1720743300000|2024-07-12 00:15:00|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|0
1720749020000|2024-07-12 01:50:20|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|0
1720749030000|2024-07-12 01:50:30|14.66|14.58|14.66|14.58|14.66|14.58|14.66|14.58|0
1720750860000|2024-07-12 02:21:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|0
1720750940000|2024-07-12 02:22:20|||||||||10
1720750980000|2024-07-12 02:23:00|14.58|14.5|14.6|14.52|14.6|14.52|14.58|14.5|1
1720750990000|2024-07-12 02:23:10|||||||||1
1720751000000|2024-07-12 02:23:20|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|38
1720751510000|2024-07-12 02:31:50|||||||||1
1720751520000|2024-07-12 02:32:00|14.64|14.56|14.66|14.58|14.66|14.58|14.64|14.56|0
1720751530000|2024-07-12 02:32:10|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|3
1720760700000|2024-07-12 05:05:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|0
1720763980000|2024-07-12 05:59:40|14.67|14.59|14.67|14.59|14.67|14.59|14.67|14.59|9
1720763990000|2024-07-12 05:59:50|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|8
1720764020000|2024-07-12 06:00:20|||||||||7
1720764060000|2024-07-12 06:01:00|14.6|14.52|14.63|14.55|14.63|14.55|14.6|14.52|0
1720764080000|2024-07-12 06:01:20|||||||||1
1720764150000|2024-07-12 06:02:30|||||||||8
1720764190000|2024-07-12 06:03:10|||||||||1
1720764700000|2024-07-12 06:11:40|||||||||2
1720764970000|2024-07-12 06:16:10|14.58|14.5|14.63|14.55|14.63|14.55|14.58|14.5|0
1720765170000|2024-07-12 06:19:30|14.58|14.5|14.63|14.55|14.63|14.55|14.58|14.5|0
1720765180000|2024-07-12 06:19:40|||||||||1
1720765270000|2024-07-12 06:21:10|||||||||2
1720765400000|2024-07-12 06:23:20|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|0
1720765490000|2024-07-12 06:24:50|||||||||1
1720765810000|2024-07-12 06:30:10|||||||||240
1720766720000|2024-07-12 06:45:20|||||||||1
1720767350000|2024-07-12 06:55:50|||||||||15
1720767600000|2024-07-12 07:00:00|||||||||6
1720767610000|2024-07-12 07:00:10|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|48
1720767620000|2024-07-12 07:00:20|14.53|14.45|14.58|14.5|14.58|14.5|14.53|14.45|1
1720767630000|2024-07-12 07:00:30|14.57|14.49|14.55|14.47|14.57|14.49|14.53|14.45|144
1720767640000|2024-07-12 07:00:40|||||||||1
1720767660000|2024-07-12 07:01:00|14.53|14.45|14.55|14.47|14.57|14.49|14.53|14.45|0
1720767670000|2024-07-12 07:01:10|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|1
1720767760000|2024-07-12 07:02:40|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|109
1720767900000|2024-07-12 07:05:00|||||||||150
1720768080000|2024-07-12 07:08:00|||||||||6
1720768690000|2024-07-12 07:18:10|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|0
1720768950000|2024-07-12 07:22:30|||||||||30
1720769000000|2024-07-12 07:23:20|14.58|14.5|14.58|14.5|14.58|14.5|14.56|14.48|124
1720769010000|2024-07-12 07:23:30|14.54|14.46|14.56|14.48|14.56|14.48|14.54|14.46|0
1720769020000|2024-07-12 07:23:40|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|0
1720769110000|2024-07-12 07:25:10|||||||||16
1720769260000|2024-07-12 07:27:40|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|52
1720769300000|2024-07-12 07:28:20|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|0
1720769310000|2024-07-12 07:28:30|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|4
1720769350000|2024-07-12 07:29:10|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|0
1720769410000|2024-07-12 07:30:10|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|0
1720769420000|2024-07-12 07:30:20|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|0
1720769650000|2024-07-12 07:34:10|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|101
1720769750000|2024-07-12 07:35:50|||||||||6
1720769760000|2024-07-12 07:36:00|||||||||1
1720770170000|2024-07-12 07:42:50|||||||||6
1720770290000|2024-07-12 07:44:50|||||||||21
1720770360000|2024-07-12 07:46:00|||||||||2
1720770420000|2024-07-12 07:47:00|||||||||1
1720770460000|2024-07-12 07:47:40|||||||||10
1720770510000|2024-07-12 07:48:30|14.54|14.46|14.58|14.5|14.58|14.5|14.54|14.46|0
1720770570000|2024-07-12 07:49:30|||||||||106
1720770580000|2024-07-12 07:49:40|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|16
1720770640000|2024-07-12 07:50:40|14.53|14.45|14.57|14.49|14.57|14.49|14.53|14.45|0
1720770660000|2024-07-12 07:51:00|||||||||1
1720770750000|2024-07-12 07:52:30|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1720770760000|2024-07-12 07:52:40|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|0
1720770780000|2024-07-12 07:53:00|14.55|14.47|14.57|14.49|14.57|14.49|14.55|14.47|0
1720770880000|2024-07-12 07:54:40|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|96
1720771020000|2024-07-12 07:57:00|||||||||6
1720771100000|2024-07-12 07:58:20|14.53|14.45|14.57|14.49|14.57|14.49|14.53|14.45|145
1720771110000|2024-07-12 07:58:30|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1720771540000|2024-07-12 08:05:40|||||||||1
1720771720000|2024-07-12 08:08:40|||||||||1
1720771960000|2024-07-12 08:12:40|||||||||21
1720771970000|2024-07-12 08:12:50|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|0
1720771990000|2024-07-12 08:13:10|14.53|14.45|14.57|14.49|14.57|14.49|14.53|14.45|0
1720772000000|2024-07-12 08:13:20|||||||||1
1720772180000|2024-07-12 08:16:20|||||||||1
1720772210000|2024-07-12 08:16:50|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1720772230000|2024-07-12 08:17:10|||||||||25
1720772250000|2024-07-12 08:17:30|||||||||1
1720772260000|2024-07-12 08:17:40|||||||||25
1720772370000|2024-07-12 08:19:30|||||||||1
1720772420000|2024-07-12 08:20:20|||||||||3
1720772490000|2024-07-12 08:21:30|||||||||1
1720772590000|2024-07-12 08:23:10|||||||||13
1720772600000|2024-07-12 08:23:20|||||||||12
1720772610000|2024-07-12 08:23:30|||||||||15
1720772730000|2024-07-12 08:25:30|14.52|14.44|14.5|14.42|14.52|14.44|14.48|14.4|137
1720772740000|2024-07-12 08:25:40|14.48|14.4|14.48|14.4|14.52|14.44|14.48|14.4|0
1720772760000|2024-07-12 08:26:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|0
1720772950000|2024-07-12 08:29:10|||||||||27
1720773020000|2024-07-12 08:30:20|||||||||1
1720773030000|2024-07-12 08:30:30|||||||||55
1720773040000|2024-07-12 08:30:40|||||||||13
1720773050000|2024-07-12 08:30:50|||||||||22
1720773070000|2024-07-12 08:31:10|||||||||1
1720773140000|2024-07-12 08:32:20|||||||||1
1720773210000|2024-07-12 08:33:30|||||||||1
1720773320000|2024-07-12 08:35:20|||||||||1
1720773340000|2024-07-12 08:35:40|||||||||12
1720773350000|2024-07-12 08:35:50|||||||||13
1720773390000|2024-07-12 08:36:30|||||||||1
1720773450000|2024-07-12 08:37:30|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|412
1720773490000|2024-07-12 08:38:10|||||||||2
1720773560000|2024-07-12 08:39:20|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|106
1720773610000|2024-07-12 08:40:10|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|101
1720773640000|2024-07-12 08:40:40|||||||||9
1720773730000|2024-07-12 08:42:10|||||||||3
1720774150000|2024-07-12 08:49:10|||||||||1
1720774190000|2024-07-12 08:49:50|||||||||12
1720774200000|2024-07-12 08:50:00|||||||||100
1720774220000|2024-07-12 08:50:20|||||||||14
1720774240000|2024-07-12 08:50:40|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|98
1720774260000|2024-07-12 08:51:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|106
1720774450000|2024-07-12 08:54:10|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|171
1720774630000|2024-07-12 08:57:10|||||||||263
1720774640000|2024-07-12 08:57:20|||||||||2000
1720775030000|2024-07-12 09:03:50|||||||||268
1720775040000|2024-07-12 09:04:00|||||||||13
1720775160000|2024-07-12 09:06:00|||||||||1
1720775210000|2024-07-12 09:06:50|||||||||1
1720775240000|2024-07-12 09:07:20|||||||||12
1720775270000|2024-07-12 09:07:50|||||||||1
1720775340000|2024-07-12 09:09:00|||||||||1
1720775400000|2024-07-12 09:10:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|1
1720775420000|2024-07-12 09:10:20|||||||||1
1720775530000|2024-07-12 09:12:10|||||||||1
1720775590000|2024-07-12 09:13:10|||||||||1
1720775680000|2024-07-12 09:14:40|||||||||1
1720775720000|2024-07-12 09:15:20|||||||||1
1720775780000|2024-07-12 09:16:20|||||||||214
1720775790000|2024-07-12 09:16:30|||||||||59
1720775800000|2024-07-12 09:16:40|||||||||6
1720775910000|2024-07-12 09:18:30|||||||||1
1720776000000|2024-07-12 09:20:00|||||||||1
1720776010000|2024-07-12 09:20:10|||||||||1
1720776040000|2024-07-12 09:20:40|||||||||3
1720776090000|2024-07-12 09:21:30|||||||||2
1720776110000|2024-07-12 09:21:50|||||||||2
1720776130000|2024-07-12 09:22:10|||||||||2
1720776150000|2024-07-12 09:22:30|||||||||7
1720776160000|2024-07-12 09:22:40|||||||||2
1720776170000|2024-07-12 09:22:50|14.57|14.49|14.53|14.45|14.57|14.49|14.53|14.45|0
1720776180000|2024-07-12 09:23:00|||||||||2
1720776210000|2024-07-12 09:23:30|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|6
1720776240000|2024-07-12 09:24:00|||||||||6
1720776250000|2024-07-12 09:24:10|||||||||5
1720776270000|2024-07-12 09:24:30|||||||||22
1720776290000|2024-07-12 09:24:50|||||||||3
1720776310000|2024-07-12 09:25:10|||||||||2
1720776340000|2024-07-12 09:25:40|||||||||2
1720776360000|2024-07-12 09:26:00|||||||||589
1720776370000|2024-07-12 09:26:10|||||||||5
1720776390000|2024-07-12 09:26:30|||||||||1
1720776400000|2024-07-12 09:26:40|||||||||2
1720776440000|2024-07-12 09:27:20|||||||||4
1720776540000|2024-07-12 09:29:00|||||||||2
1720776570000|2024-07-12 09:29:30|||||||||204
1720776670000|2024-07-12 09:31:10|||||||||20
1720776710000|2024-07-12 09:31:50|||||||||1
1720776750000|2024-07-12 09:32:30|||||||||2
1720776770000|2024-07-12 09:32:50|||||||||2
1720776870000|2024-07-12 09:34:30|||||||||10
1720777220000|2024-07-12 09:40:20|||||||||1
1720777270000|2024-07-12 09:41:10|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|332
1720777380000|2024-07-12 09:43:00|||||||||6
1720777470000|2024-07-12 09:44:30|||||||||1
1720777500000|2024-07-12 09:45:00|||||||||1
1720777520000|2024-07-12 09:45:20|||||||||1
1720777550000|2024-07-12 09:45:50|||||||||1
1720777580000|2024-07-12 09:46:20|||||||||1
1720777610000|2024-07-12 09:46:50|||||||||5
1720777670000|2024-07-12 09:47:50|||||||||1
1720777690000|2024-07-12 09:48:10|||||||||1
1720777700000|2024-07-12 09:48:20|||||||||1
1720777710000|2024-07-12 09:48:30|||||||||2
1720777750000|2024-07-12 09:49:10|||||||||1
1720777790000|2024-07-12 09:49:50|14.51|14.43|14.49|14.41|14.51|14.43|14.49|14.41|44
1720777800000|2024-07-12 09:50:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|33
1720777830000|2024-07-12 09:50:30|14.52|14.44|14.51|14.43|14.52|14.44|14.51|14.43|236
1720777840000|2024-07-12 09:50:40|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|101
1720777850000|2024-07-12 09:50:50|14.47|14.39|14.51|14.43|14.51|14.43|14.47|14.39|0
1720777860000|2024-07-12 09:51:00|14.49|14.41|14.51|14.43|14.51|14.43|14.49|14.41|0
1720777990000|2024-07-12 09:53:10|14.47|14.39|14.47|14.39|14.49|14.41|14.47|14.39|0
1720778020000|2024-07-12 09:53:40|||||||||3
1720778080000|2024-07-12 09:54:40|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1720778200000|2024-07-12 09:56:40|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1720778210000|2024-07-12 09:56:50|||||||||2
1720778220000|2024-07-12 09:57:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1720778280000|2024-07-12 09:58:00|||||||||1200
1720778290000|2024-07-12 09:58:10|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|6
1720778400000|2024-07-12 10:00:00|||||||||49
1720778450000|2024-07-12 10:00:50|||||||||5
1720778610000|2024-07-12 10:03:30|||||||||3
1720778700000|2024-07-12 10:05:00|||||||||1
1720778720000|2024-07-12 10:05:20|||||||||1
1720778740000|2024-07-12 10:05:40|||||||||1
1720778760000|2024-07-12 10:06:00|||||||||52
1720778770000|2024-07-12 10:06:10|||||||||1
1720778790000|2024-07-12 10:06:30|||||||||1
1720778820000|2024-07-12 10:07:00|||||||||1
1720778840000|2024-07-12 10:07:20|||||||||1
1720778870000|2024-07-12 10:07:50|||||||||1
1720778890000|2024-07-12 10:08:10|||||||||1
1720778910000|2024-07-12 10:08:30|||||||||1
1720778940000|2024-07-12 10:09:00|||||||||1
1720778960000|2024-07-12 10:09:20|||||||||1
1720778990000|2024-07-12 10:09:50|14.48|14.4|14.51|14.43|14.51|14.43|14.48|14.4|522
1720779120000|2024-07-12 10:12:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1720779180000|2024-07-12 10:13:00|||||||||1
1720779340000|2024-07-12 10:15:40|||||||||2
1720779410000|2024-07-12 10:16:50|||||||||1201
1720779480000|2024-07-12 10:18:00|||||||||4
1720779510000|2024-07-12 10:18:30|||||||||1
1720779540000|2024-07-12 10:19:00|||||||||1
1720779560000|2024-07-12 10:19:20|||||||||1
1720779570000|2024-07-12 10:19:30|||||||||12
1720779590000|2024-07-12 10:19:50|||||||||1
1720779610000|2024-07-12 10:20:10|||||||||1
1720779640000|2024-07-12 10:20:40|||||||||1
1720779650000|2024-07-12 10:20:50|||||||||1
1720779690000|2024-07-12 10:21:30|||||||||12
1720779700000|2024-07-12 10:21:40|||||||||1
1720779730000|2024-07-12 10:22:10|||||||||1
1720779770000|2024-07-12 10:22:50|||||||||1
1720779800000|2024-07-12 10:23:20|||||||||1
1720779830000|2024-07-12 10:23:50|||||||||1
1720779840000|2024-07-12 10:24:00|||||||||1
1720779920000|2024-07-12 10:25:20|||||||||1
1720779960000|2024-07-12 10:26:00|||||||||1
1720779970000|2024-07-12 10:26:10|||||||||25
1720779980000|2024-07-12 10:26:20|||||||||1
1720780010000|2024-07-12 10:26:50|||||||||245
1720780030000|2024-07-12 10:27:10|||||||||1
1720780050000|2024-07-12 10:27:30|||||||||2
1720780120000|2024-07-12 10:28:40|||||||||1
1720780140000|2024-07-12 10:29:00|||||||||191
1720780150000|2024-07-12 10:29:10|||||||||1
1720780180000|2024-07-12 10:29:40|||||||||1
1720780250000|2024-07-12 10:30:50|||||||||25
1720780370000|2024-07-12 10:32:50|||||||||1
1720780450000|2024-07-12 10:34:10|||||||||1
1720780510000|2024-07-12 10:35:10|||||||||3
1720780540000|2024-07-12 10:35:40|||||||||1
1720780570000|2024-07-12 10:36:10|||||||||1
1720780580000|2024-07-12 10:36:20|||||||||1
1720780610000|2024-07-12 10:36:50|||||||||1
1720780630000|2024-07-12 10:37:10|||||||||1
1720780650000|2024-07-12 10:37:30|||||||||1
1720780670000|2024-07-12 10:37:50|||||||||1
1720780690000|2024-07-12 10:38:10|||||||||1
1720780710000|2024-07-12 10:38:30|||||||||1
1720780730000|2024-07-12 10:38:50|||||||||1
1720780760000|2024-07-12 10:39:20|||||||||1
1720780780000|2024-07-12 10:39:40|||||||||3
1720780800000|2024-07-12 10:40:00|||||||||1
1720780820000|2024-07-12 10:40:20|||||||||1
1720780850000|2024-07-12 10:40:50|||||||||1
1720780870000|2024-07-12 10:41:10|||||||||1
1720780880000|2024-07-12 10:41:20|||||||||12
1720780890000|2024-07-12 10:41:30|||||||||8
1720780900000|2024-07-12 10:41:40|||||||||14
1720780920000|2024-07-12 10:42:00|||||||||1
1720781020000|2024-07-12 10:43:40|||||||||1
1720781090000|2024-07-12 10:44:50|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|113
1720781100000|2024-07-12 10:45:00|||||||||24
1720781200000|2024-07-12 10:46:40|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|6
1720781230000|2024-07-12 10:47:10|||||||||3
1720781300000|2024-07-12 10:48:20|||||||||2
1720781310000|2024-07-12 10:48:30|||||||||12
1720781360000|2024-07-12 10:49:20|||||||||1
1720781370000|2024-07-12 10:49:30|||||||||1
1720781380000|2024-07-12 10:49:40|||||||||1
1720781390000|2024-07-12 10:49:50|||||||||1
1720781400000|2024-07-12 10:50:00|||||||||1
1720781410000|2024-07-12 10:50:10|||||||||1
1720781420000|2024-07-12 10:50:20|||||||||1
1720781430000|2024-07-12 10:50:30|||||||||1
1720781450000|2024-07-12 10:50:50|||||||||1
1720781460000|2024-07-12 10:51:00|||||||||1
1720781470000|2024-07-12 10:51:10|||||||||1
1720781480000|2024-07-12 10:51:20|||||||||1
1720781490000|2024-07-12 10:51:30|||||||||1
1720781500000|2024-07-12 10:51:40|||||||||1
1720781520000|2024-07-12 10:52:00|||||||||1
1720781550000|2024-07-12 10:52:30|||||||||2
1720781570000|2024-07-12 10:52:50|||||||||2
1720781580000|2024-07-12 10:53:00|||||||||13
1720781600000|2024-07-12 10:53:20|||||||||2
1720781630000|2024-07-12 10:53:50|||||||||2
1720781650000|2024-07-12 10:54:10|||||||||1
1720781670000|2024-07-12 10:54:30|||||||||3
1720781700000|2024-07-12 10:55:00|||||||||1
1720781720000|2024-07-12 10:55:20|14.49|14.41|14.52|14.44|14.52|14.44|14.49|14.41|287
1720781760000|2024-07-12 10:56:00|||||||||20
1720781800000|2024-07-12 10:56:40|||||||||71
1720781860000|2024-07-12 10:57:40|||||||||34
1720781880000|2024-07-12 10:58:00|||||||||2
1720781890000|2024-07-12 10:58:10|||||||||26
1720781940000|2024-07-12 10:59:00|||||||||1
1720781960000|2024-07-12 10:59:20|||||||||2
1720782030000|2024-07-12 11:00:30|||||||||77
1720782070000|2024-07-12 11:01:10|||||||||3
1720782130000|2024-07-12 11:02:10|||||||||12
1720782250000|2024-07-12 11:04:10|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1720782270000|2024-07-12 11:04:30|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|0
1720782290000|2024-07-12 11:04:50|||||||||6
1720782360000|2024-07-12 11:06:00|||||||||2
1720782520000|2024-07-12 11:08:40|||||||||2
1720782720000|2024-07-12 11:12:00|||||||||13
1720783030000|2024-07-12 11:17:10|||||||||8
1720783050000|2024-07-12 11:17:30|||||||||9
1720783090000|2024-07-12 11:18:10|||||||||4
1720783130000|2024-07-12 11:18:50|||||||||12
1720783180000|2024-07-12 11:19:40|||||||||10
1720783300000|2024-07-12 11:21:40|||||||||13
1720783310000|2024-07-12 11:21:50|||||||||3
1720783350000|2024-07-12 11:22:30|||||||||1
1720783400000|2024-07-12 11:23:20|||||||||1
1720783440000|2024-07-12 11:24:00|||||||||1
1720783540000|2024-07-12 11:25:40|||||||||1
1720783580000|2024-07-12 11:26:20|||||||||1
1720783630000|2024-07-12 11:27:10|||||||||1
1720783720000|2024-07-12 11:28:40|||||||||1
1720783770000|2024-07-12 11:29:30|||||||||1
1720783800000|2024-07-12 11:30:00|||||||||61
1720783810000|2024-07-12 11:30:10|||||||||1
1720783910000|2024-07-12 11:31:50|||||||||1
1720783920000|2024-07-12 11:32:00|||||||||1
1720783930000|2024-07-12 11:32:10|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|373
1720783960000|2024-07-12 11:32:40|||||||||31
1720783970000|2024-07-12 11:32:50|||||||||3
1720784050000|2024-07-12 11:34:10|||||||||1
1720784090000|2024-07-12 11:34:50|||||||||1
1720784110000|2024-07-12 11:35:10|||||||||173
1720784150000|2024-07-12 11:35:50|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|685
1720784160000|2024-07-12 11:36:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|100
1720784170000|2024-07-12 11:36:10|||||||||1
1720784200000|2024-07-12 11:36:40|14.46|14.38|14.47|14.39|14.47|14.39|14.46|14.38|79
1720784310000|2024-07-12 11:38:30|||||||||1
1720784440000|2024-07-12 11:40:40|||||||||1
1720784450000|2024-07-12 11:40:50|||||||||1
1720784560000|2024-07-12 11:42:40|||||||||2
1720784580000|2024-07-12 11:43:00|||||||||1
1720784600000|2024-07-12 11:43:20|||||||||1
1720784680000|2024-07-12 11:44:40|||||||||3
1720784690000|2024-07-12 11:44:50|||||||||3
1720784700000|2024-07-12 11:45:00|||||||||2
1720784710000|2024-07-12 11:45:10|||||||||1
1720784720000|2024-07-12 11:45:20|||||||||2
1720784730000|2024-07-12 11:45:30|||||||||1
1720784750000|2024-07-12 11:45:50|||||||||3
1720785050000|2024-07-12 11:50:50|||||||||57
1720785180000|2024-07-12 11:53:00|||||||||100
1720785440000|2024-07-12 11:57:20|||||||||2
1720785640000|2024-07-12 12:00:40|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|302
1720785690000|2024-07-12 12:01:30|14.46|14.38|14.44|14.36|14.46|14.38|14.44|14.36|0
1720785720000|2024-07-12 12:02:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|0
1720785740000|2024-07-12 12:02:20|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|0
1720785750000|2024-07-12 12:02:30|14.46|14.38|14.44|14.36|14.46|14.38|14.44|14.36|0
1720785780000|2024-07-12 12:03:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|0
1720785790000|2024-07-12 12:03:10|14.42|14.34|14.42|14.34|14.44|14.36|14.42|14.34|0
1720785820000|2024-07-12 12:03:40|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|387
1720785830000|2024-07-12 12:03:50|||||||||8
1720785840000|2024-07-12 12:04:00|||||||||1
1720785870000|2024-07-12 12:04:30|||||||||13
1720785890000|2024-07-12 12:04:50|||||||||1
1720785910000|2024-07-12 12:05:10|||||||||1
1720786200000|2024-07-12 12:10:00|||||||||1
1720786340000|2024-07-12 12:12:20|||||||||100
1720786350000|2024-07-12 12:12:30|14.47|14.39|14.46|14.38|14.51|14.43|14.46|14.38|744
1720786360000|2024-07-12 12:12:40|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|179
1720786370000|2024-07-12 12:12:50|||||||||2
1720786460000|2024-07-12 12:14:20|||||||||5
1720786470000|2024-07-12 12:14:30|||||||||202
1720786490000|2024-07-12 12:14:50|||||||||114
1720786500000|2024-07-12 12:15:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|231
1720786520000|2024-07-12 12:15:20|||||||||1
1720786540000|2024-07-12 12:15:40|||||||||1
1720786550000|2024-07-12 12:15:50|||||||||1
1720786560000|2024-07-12 12:16:00|||||||||2
1720786580000|2024-07-12 12:16:20|||||||||1
1720786590000|2024-07-12 12:16:30|||||||||1
1720786610000|2024-07-12 12:16:50|||||||||1
1720786620000|2024-07-12 12:17:00|||||||||1
1720786640000|2024-07-12 12:17:20|||||||||1
1720786650000|2024-07-12 12:17:30|||||||||1
1720786670000|2024-07-12 12:17:50|||||||||1
1720786690000|2024-07-12 12:18:10|||||||||1
1720786700000|2024-07-12 12:18:20|||||||||1
1720786740000|2024-07-12 12:19:00|||||||||1
1720786760000|2024-07-12 12:19:20|||||||||1
1720786770000|2024-07-12 12:19:30|||||||||1
1720786790000|2024-07-12 12:19:50|||||||||1
1720786810000|2024-07-12 12:20:10|||||||||1
1720786820000|2024-07-12 12:20:20|||||||||1
1720786850000|2024-07-12 12:20:50|||||||||1
1720786870000|2024-07-12 12:21:10|||||||||1
1720786900000|2024-07-12 12:21:40|||||||||1
1720786920000|2024-07-12 12:22:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|13
1720786940000|2024-07-12 12:22:20|||||||||1
1720786950000|2024-07-12 12:22:30|||||||||1
1720786970000|2024-07-12 12:22:50|14.54|14.46|14.52|14.44|14.54|14.46|14.52|14.44|74
1720786990000|2024-07-12 12:23:10|14.56|14.48|14.56|14.48|14.56|14.48|14.54|14.46|132
1720787000000|2024-07-12 12:23:20|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|51
1720787010000|2024-07-12 12:23:30|14.56|14.48|14.52|14.44|14.56|14.48|14.52|14.44|83
1720787050000|2024-07-12 12:24:10|||||||||1
1720787160000|2024-07-12 12:26:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|0
1720787210000|2024-07-12 12:26:50|||||||||2
1720787340000|2024-07-12 12:29:00|||||||||2
1720787370000|2024-07-12 12:29:30|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|11
1720787400000|2024-07-12 12:30:00|14.57|14.49|14.57|14.49|14.59|14.51|14.56|14.48|108
1720787410000|2024-07-12 12:30:10|14.56|14.48|14.52|14.44|14.57|14.49|14.52|14.44|20
1720787420000|2024-07-12 12:30:20|14.54|14.46|14.52|14.44|14.56|14.48|14.52|14.44|0
1720787440000|2024-07-12 12:30:40|14.54|14.46|14.54|14.46|14.56|14.48|14.52|14.44|12
1720787450000|2024-07-12 12:30:50|14.52|14.44|14.56|14.48|14.57|14.49|14.52|14.44|61
1720787530000|2024-07-12 12:32:10|14.61|14.53|14.56|14.48|14.61|14.53|14.56|14.48|548
1720787590000|2024-07-12 12:33:10|||||||||5
1720787610000|2024-07-12 12:33:30|14.54|14.46|14.56|14.48|14.56|14.48|14.53|14.45|24
1720787620000|2024-07-12 12:33:40|14.54|14.46|14.51|14.43|14.54|14.46|14.51|14.43|0
1720787650000|2024-07-12 12:34:10|14.56|14.48|14.53|14.45|14.56|14.48|14.51|14.43|0
1720787660000|2024-07-12 12:34:20|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|49
1720787690000|2024-07-12 12:34:50|||||||||20
1720787710000|2024-07-12 12:35:10|||||||||1
1720787790000|2024-07-12 12:36:30|||||||||10
1720787810000|2024-07-12 12:36:50|||||||||15
1720787840000|2024-07-12 12:37:20|||||||||35
1720787850000|2024-07-12 12:37:30|||||||||16
1720787880000|2024-07-12 12:38:00|||||||||4
1720787920000|2024-07-12 12:38:40|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|0
1720787940000|2024-07-12 12:39:00|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|0
1720787950000|2024-07-12 12:39:10|14.53|14.45|14.56|14.48|14.56|14.48|14.53|14.45|0
1720787960000|2024-07-12 12:39:20|||||||||15
1720787980000|2024-07-12 12:39:40|||||||||4
1720788070000|2024-07-12 12:41:10|||||||||25
1720788080000|2024-07-12 12:41:20|||||||||48
1720788090000|2024-07-12 12:41:30|14.51|14.43|14.51|14.43|14.53|14.45|14.51|14.43|0
1720788170000|2024-07-12 12:42:50|||||||||9
1720788270000|2024-07-12 12:44:30|||||||||4
1720788370000|2024-07-12 12:46:10|||||||||4
1720788470000|2024-07-12 12:47:50|||||||||4
1720788530000|2024-07-12 12:48:50|14.46|14.38|14.51|14.43|14.51|14.43|14.46|14.38|84
1720788540000|2024-07-12 12:49:00|||||||||25
1720788560000|2024-07-12 12:49:20|||||||||4
1720788570000|2024-07-12 12:49:30|||||||||87
1720788580000|2024-07-12 12:49:40|||||||||47
1720788640000|2024-07-12 12:50:40|||||||||40
1720788650000|2024-07-12 12:50:50|||||||||30
1720788660000|2024-07-12 12:51:00|||||||||4
1720788670000|2024-07-12 12:51:10|||||||||11
1720788720000|2024-07-12 12:52:00|||||||||40
1720788740000|2024-07-12 12:52:20|||||||||47
1720788760000|2024-07-12 12:52:40|||||||||9
1720788770000|2024-07-12 12:52:50|||||||||34
1720788780000|2024-07-12 12:53:00|||||||||5
1720788800000|2024-07-12 12:53:20|||||||||5
1720788820000|2024-07-12 12:53:40|||||||||5
1720788850000|2024-07-12 12:54:10|||||||||4
1720788950000|2024-07-12 12:55:50|||||||||4
1720788970000|2024-07-12 12:56:10|||||||||12
1720788980000|2024-07-12 12:56:20|||||||||14
1720789050000|2024-07-12 12:57:30|||||||||24
1720789060000|2024-07-12 12:57:40|||||||||20
1720789070000|2024-07-12 12:57:50|||||||||5
1720789140000|2024-07-12 12:59:00|||||||||25
1720789180000|2024-07-12 12:59:40|||||||||25
1720789240000|2024-07-12 13:00:40|||||||||4
1720789260000|2024-07-12 13:01:00|||||||||26
1720789340000|2024-07-12 13:02:20|||||||||4
1720789430000|2024-07-12 13:03:50|||||||||4
1720789460000|2024-07-12 13:04:20|||||||||70
1720789530000|2024-07-12 13:05:30|||||||||4
1720789630000|2024-07-12 13:07:10|||||||||4
1720789670000|2024-07-12 13:07:50|||||||||1
1720789720000|2024-07-12 13:08:40|||||||||4
1720789820000|2024-07-12 13:10:20|||||||||16
1720789920000|2024-07-12 13:12:00|||||||||4
1720790020000|2024-07-12 13:13:40|||||||||4
1720790110000|2024-07-12 13:15:10|||||||||4
1720790190000|2024-07-12 13:16:30|||||||||12
1720790210000|2024-07-12 13:16:50|||||||||4
1720790240000|2024-07-12 13:17:20|||||||||1
1720790310000|2024-07-12 13:18:30|||||||||4
1720790350000|2024-07-12 13:19:10|||||||||1
1720790400000|2024-07-12 13:20:00|||||||||5
1720790410000|2024-07-12 13:20:10|||||||||450
1720790420000|2024-07-12 13:20:20|||||||||2
1720790450000|2024-07-12 13:20:50|||||||||1
1720790500000|2024-07-12 13:21:40|||||||||4
1720790540000|2024-07-12 13:22:20|||||||||2
1720790590000|2024-07-12 13:23:10|||||||||13
1720790600000|2024-07-12 13:23:20|||||||||4
1720790670000|2024-07-12 13:24:30|||||||||53
1720790690000|2024-07-12 13:24:50|||||||||5
1720790700000|2024-07-12 13:25:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|0
1720790730000|2024-07-12 13:25:30|||||||||1
1720790780000|2024-07-12 13:26:20|||||||||1
1720790790000|2024-07-12 13:26:30|||||||||4
1720790890000|2024-07-12 13:28:10|||||||||4
1720790940000|2024-07-12 13:29:00|||||||||1
1720790980000|2024-07-12 13:29:40|||||||||4
1720791070000|2024-07-12 13:31:10|||||||||152
1720791080000|2024-07-12 13:31:20|||||||||4
1720791110000|2024-07-12 13:31:50|||||||||13
1720791120000|2024-07-12 13:32:00|||||||||157
1720791140000|2024-07-12 13:32:20|||||||||3
1720791150000|2024-07-12 13:32:30|||||||||20
1720791160000|2024-07-12 13:32:40|||||||||21
1720791170000|2024-07-12 13:32:50|||||||||1
1720791180000|2024-07-12 13:33:00|||||||||4
1720791210000|2024-07-12 13:33:30|||||||||500
1720791270000|2024-07-12 13:34:30|||||||||4
1720791320000|2024-07-12 13:35:20|||||||||23
1720791330000|2024-07-12 13:35:30|14.41|14.33|14.46|14.38|14.46|14.38|14.41|14.33|8
1720791370000|2024-07-12 13:36:10|||||||||23
1720791390000|2024-07-12 13:36:30|||||||||4
1720791450000|2024-07-12 13:37:30|||||||||8
1720791460000|2024-07-12 13:37:40|||||||||12
1720791470000|2024-07-12 13:37:50|||||||||4
1720791530000|2024-07-12 13:38:50|||||||||5
1720791570000|2024-07-12 13:39:30|||||||||4
1720791580000|2024-07-12 13:39:40|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|0
1720791610000|2024-07-12 13:40:10|||||||||4
1720791630000|2024-07-12 13:40:30|||||||||4
1720791640000|2024-07-12 13:40:40|||||||||4
1720791660000|2024-07-12 13:41:00|||||||||8
1720791670000|2024-07-12 13:41:10|||||||||4
1720791690000|2024-07-12 13:41:30|||||||||5
1720791720000|2024-07-12 13:42:00|||||||||3
1720791730000|2024-07-12 13:42:10|||||||||9
1720791760000|2024-07-12 13:42:40|||||||||4
1720791850000|2024-07-12 13:44:10|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|22
1720791860000|2024-07-12 13:44:20|||||||||4
1720791920000|2024-07-12 13:45:20|||||||||20
1720791930000|2024-07-12 13:45:30|||||||||12
1720791940000|2024-07-12 13:45:40|||||||||13
1720791950000|2024-07-12 13:45:50|||||||||4
1720791970000|2024-07-12 13:46:10|||||||||222
1720791980000|2024-07-12 13:46:20|||||||||40
1720792040000|2024-07-12 13:47:20|14.42|14.34|14.46|14.38|14.46|14.38|14.42|14.34|288
1720792050000|2024-07-12 13:47:30|||||||||16
1720792060000|2024-07-12 13:47:40|||||||||14
1720792150000|2024-07-12 13:49:10|||||||||4
1720792190000|2024-07-12 13:49:50|||||||||5
1720792210000|2024-07-12 13:50:10|||||||||1
1720792220000|2024-07-12 13:50:20|||||||||12
1720792240000|2024-07-12 13:50:40|||||||||3
1720792250000|2024-07-12 13:50:50|||||||||1
1720792280000|2024-07-12 13:51:20|14.44|14.36|14.41|14.33|14.44|14.36|14.41|14.33|0
1720792300000|2024-07-12 13:51:40|||||||||200
1720792440000|2024-07-12 13:54:00|||||||||44
1720792470000|2024-07-12 13:54:30|||||||||4
1720792510000|2024-07-12 13:55:10|||||||||4
1720792530000|2024-07-12 13:55:30|||||||||1
1720792550000|2024-07-12 13:55:50|||||||||4
1720792600000|2024-07-12 13:56:40|||||||||4
1720792630000|2024-07-12 13:57:10|||||||||1
1720792640000|2024-07-12 13:57:20|||||||||32
1720792650000|2024-07-12 13:57:30|||||||||3
1720792660000|2024-07-12 13:57:40|||||||||5
1720792670000|2024-07-12 13:57:50|||||||||125
1720792680000|2024-07-12 13:58:00|||||||||3
1720792690000|2024-07-12 13:58:10|||||||||25
1720792700000|2024-07-12 13:58:20|||||||||18
1720792750000|2024-07-12 13:59:10|||||||||24
1720792770000|2024-07-12 13:59:30|||||||||20
1720792810000|2024-07-12 14:00:10|||||||||1
1720792830000|2024-07-12 14:00:30|||||||||71
1720792850000|2024-07-12 14:00:50|||||||||5
1720792860000|2024-07-12 14:01:00|||||||||21
1720792870000|2024-07-12 14:01:10|||||||||4
1720792880000|2024-07-12 14:01:20|||||||||36
1720792890000|2024-07-12 14:01:30|||||||||9
1720792900000|2024-07-12 14:01:40|||||||||15
1720792940000|2024-07-12 14:02:20|||||||||5
1720793010000|2024-07-12 14:03:30|||||||||742
1720793030000|2024-07-12 14:03:50|||||||||5
1720793050000|2024-07-12 14:04:10|||||||||1
1720793120000|2024-07-12 14:05:20|||||||||9
1720793130000|2024-07-12 14:05:30|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|1
1720793210000|2024-07-12 14:06:50|||||||||5
1720793220000|2024-07-12 14:07:00|||||||||12
1720793270000|2024-07-12 14:07:50|||||||||1
1720793310000|2024-07-12 14:08:30|||||||||5
1720793320000|2024-07-12 14:08:40|||||||||3
1720793400000|2024-07-12 14:10:00|||||||||6
1720793410000|2024-07-12 14:10:10|||||||||1
1720793450000|2024-07-12 14:10:50|||||||||35
1720793480000|2024-07-12 14:11:20|||||||||250
1720793490000|2024-07-12 14:11:30|||||||||4
1720793550000|2024-07-12 14:12:30|||||||||1
1720793570000|2024-07-12 14:12:50|||||||||50
1720793580000|2024-07-12 14:13:00|||||||||5
1720793680000|2024-07-12 14:14:40|||||||||17
1720793690000|2024-07-12 14:14:50|||||||||1
1720793750000|2024-07-12 14:15:50|||||||||200
1720793770000|2024-07-12 14:16:10|||||||||5
1720793810000|2024-07-12 14:16:50|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|82
1720793820000|2024-07-12 14:17:00|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|49
1720793860000|2024-07-12 14:17:40|||||||||4
1720793870000|2024-07-12 14:17:50|||||||||301
1720793880000|2024-07-12 14:18:00|14.41|14.33|14.41|14.33|14.41|14.33|14.41|14.33|29
1720793890000|2024-07-12 14:18:10|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|95
1720793920000|2024-07-12 14:18:40|||||||||13
1720793950000|2024-07-12 14:19:10|||||||||5
1720793960000|2024-07-12 14:19:20|||||||||1
1720794000000|2024-07-12 14:20:00|||||||||5
1720794010000|2024-07-12 14:20:10|||||||||125
1720794020000|2024-07-12 14:20:20|||||||||5
1720794040000|2024-07-12 14:20:40|||||||||5
1720794050000|2024-07-12 14:20:50|||||||||5
1720794100000|2024-07-12 14:21:40|||||||||1
1720794140000|2024-07-12 14:22:20|||||||||5
1720794160000|2024-07-12 14:22:40|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|339
1720794220000|2024-07-12 14:23:40|||||||||41
1720794230000|2024-07-12 14:23:50|||||||||4
1720794240000|2024-07-12 14:24:00|14.46|14.38|14.47|14.39|14.47|14.39|14.46|14.38|14
1720794280000|2024-07-12 14:24:40|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|27
1720794300000|2024-07-12 14:25:00|||||||||250
1720794310000|2024-07-12 14:25:10|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1720794320000|2024-07-12 14:25:20|||||||||48
1720794360000|2024-07-12 14:26:00|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|313
1720794370000|2024-07-12 14:26:10|14.47|14.39|14.47|14.39|14.47|14.39|14.46|14.38|53
1720794410000|2024-07-12 14:26:50|||||||||5
1720794430000|2024-07-12 14:27:10|||||||||15
1720794460000|2024-07-12 14:27:40|||||||||41
1720794510000|2024-07-12 14:28:30|||||||||5
1720794520000|2024-07-12 14:28:40|||||||||1
1720794540000|2024-07-12 14:29:00|||||||||2
1720794550000|2024-07-12 14:29:10|||||||||40
1720794600000|2024-07-12 14:30:00|||||||||63
1720794610000|2024-07-12 14:30:10|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|90
1720794630000|2024-07-12 14:30:30|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|114
1720794690000|2024-07-12 14:31:30|||||||||5
1720794750000|2024-07-12 14:32:30|||||||||12
1720794780000|2024-07-12 14:33:00|||||||||5
1720794800000|2024-07-12 14:33:20|||||||||63
1720794840000|2024-07-12 14:34:00|||||||||575
1720794850000|2024-07-12 14:34:10|||||||||12
1720794870000|2024-07-12 14:34:30|||||||||5
1720794900000|2024-07-12 14:35:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|310
1720794970000|2024-07-12 14:36:10|||||||||4
1720795060000|2024-07-12 14:37:40|||||||||5
1720795070000|2024-07-12 14:37:50|||||||||1
1720795150000|2024-07-12 14:39:10|||||||||5
1720795210000|2024-07-12 14:40:10|||||||||1
1720795240000|2024-07-12 14:40:40|||||||||5
1720795310000|2024-07-12 14:41:50|||||||||1
1720795320000|2024-07-12 14:42:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|47
1720795330000|2024-07-12 14:42:10|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|4
1720795350000|2024-07-12 14:42:30|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|117
1720795360000|2024-07-12 14:42:40|||||||||5
1720795370000|2024-07-12 14:42:50|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|12
1720795390000|2024-07-12 14:43:10|||||||||25
1720795410000|2024-07-12 14:43:30|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|0
1720795420000|2024-07-12 14:43:40|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|17
1720795430000|2024-07-12 14:43:50|||||||||5
1720795450000|2024-07-12 14:44:10|||||||||14
1720795490000|2024-07-12 14:44:50|14.46|14.38|14.47|14.39|14.47|14.39|14.46|14.38|4
1720795520000|2024-07-12 14:45:20|||||||||5
1720795530000|2024-07-12 14:45:30|||||||||13
1720795580000|2024-07-12 14:46:20|||||||||2
1720795600000|2024-07-12 14:46:40|||||||||66
1720795610000|2024-07-12 14:46:50|||||||||5
1720795620000|2024-07-12 14:47:00|||||||||1
1720795660000|2024-07-12 14:47:40|||||||||1
1720795670000|2024-07-12 14:47:50|||||||||132
1720795700000|2024-07-12 14:48:20|||||||||1009
1720795710000|2024-07-12 14:48:30|||||||||34
1720795730000|2024-07-12 14:48:50|||||||||3
1720795740000|2024-07-12 14:49:00|||||||||5
1720795760000|2024-07-12 14:49:20|||||||||1001
1720795770000|2024-07-12 14:49:30|||||||||5
1720795800000|2024-07-12 14:50:00|||||||||10
1720795810000|2024-07-12 14:50:10|||||||||1
1720795820000|2024-07-12 14:50:20|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|265
1720795830000|2024-07-12 14:50:30|||||||||5
1720795860000|2024-07-12 14:51:00|||||||||50
1720795870000|2024-07-12 14:51:10|14.49|14.41|14.47|14.39|14.49|14.41|14.47|14.39|36
1720795890000|2024-07-12 14:51:30|||||||||5
1720795940000|2024-07-12 14:52:20|||||||||5
1720795980000|2024-07-12 14:53:00|||||||||5
1720795990000|2024-07-12 14:53:10|||||||||105
1720796070000|2024-07-12 14:54:30|||||||||4
1720796140000|2024-07-12 14:55:40|||||||||12
1720796150000|2024-07-12 14:55:50|||||||||8
1720796160000|2024-07-12 14:56:00|||||||||30
1720796180000|2024-07-12 14:56:20|||||||||1
1720796190000|2024-07-12 14:56:30|||||||||1
1720796260000|2024-07-12 14:57:40|||||||||5
1720796270000|2024-07-12 14:57:50|||||||||30
1720796280000|2024-07-12 14:58:00|||||||||1
1720796310000|2024-07-12 14:58:30|||||||||2
1720796350000|2024-07-12 14:59:10|||||||||10
1720796380000|2024-07-12 14:59:40|||||||||6
1720796390000|2024-07-12 14:59:50|||||||||5
1720796450000|2024-07-12 15:00:50|||||||||1
1720796460000|2024-07-12 15:01:00|||||||||1
1720796470000|2024-07-12 15:01:10|||||||||1
1720796490000|2024-07-12 15:01:30|||||||||137
1720796530000|2024-07-12 15:02:10|||||||||1
1720796540000|2024-07-12 15:02:20|||||||||1
1720796560000|2024-07-12 15:02:40|||||||||12
1720796590000|2024-07-12 15:03:10|||||||||169
1720796610000|2024-07-12 15:03:30|||||||||121
1720796620000|2024-07-12 15:03:40|||||||||1
1720796640000|2024-07-12 15:04:00|||||||||1
1720796670000|2024-07-12 15:04:30|||||||||1
1720796680000|2024-07-12 15:04:40|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|259
1720796690000|2024-07-12 15:04:50|14.44|14.36|14.46|14.38|14.46|14.38|14.44|14.36|13
1720796700000|2024-07-12 15:05:00|14.47|14.39|14.47|14.39|14.47|14.39|14.46|14.38|206
1720796710000|2024-07-12 15:05:10|14.46|14.38|14.46|14.38|14.46|14.38|14.46|14.38|22
1720796720000|2024-07-12 15:05:20|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|28
1720796770000|2024-07-12 15:06:10|||||||||118
1720796870000|2024-07-12 15:07:50|||||||||232
1720796900000|2024-07-12 15:08:20|||||||||1
1720796910000|2024-07-12 15:08:30|||||||||3
1720796930000|2024-07-12 15:08:50|||||||||2
1720796940000|2024-07-12 15:09:00|||||||||1
1720796960000|2024-07-12 15:09:20|||||||||1
1720796970000|2024-07-12 15:09:30|||||||||126
1720796980000|2024-07-12 15:09:40|||||||||1
1720796990000|2024-07-12 15:09:50|||||||||1
1720797070000|2024-07-12 15:11:10|||||||||144
1720797110000|2024-07-12 15:11:50|||||||||1
1720797130000|2024-07-12 15:12:10|||||||||75
1720797160000|2024-07-12 15:12:40|||||||||117
1720797240000|2024-07-12 15:14:00|||||||||14
1720797260000|2024-07-12 15:14:20|||||||||108
1720797350000|2024-07-12 15:15:50|||||||||138
1720797360000|2024-07-12 15:16:00|||||||||2
1720797370000|2024-07-12 15:16:10|||||||||78
1720797420000|2024-07-12 15:17:00|||||||||1
1720797440000|2024-07-12 15:17:20|||||||||114
1720797500000|2024-07-12 15:18:20|||||||||109
1720797540000|2024-07-12 15:19:00|||||||||132
1720797580000|2024-07-12 15:19:40|||||||||93
1720797600000|2024-07-12 15:20:00|||||||||15
1720797610000|2024-07-12 15:20:10|||||||||1
1720797620000|2024-07-12 15:20:20|||||||||109
1720797660000|2024-07-12 15:21:00|||||||||2
1720797690000|2024-07-12 15:21:30|||||||||1
1720797700000|2024-07-12 15:21:40|||||||||192
1720797710000|2024-07-12 15:21:50|||||||||123
1720797720000|2024-07-12 15:22:00|||||||||21
1720797730000|2024-07-12 15:22:10|||||||||21
1720797740000|2024-07-12 15:22:20|||||||||3
1720797780000|2024-07-12 15:23:00|||||||||2
1720797810000|2024-07-12 15:23:30|||||||||1222
1720797820000|2024-07-12 15:23:40|||||||||4
1720797840000|2024-07-12 15:24:00|||||||||85
1720797860000|2024-07-12 15:24:20|||||||||2
1720797870000|2024-07-12 15:24:30|||||||||14
1720797890000|2024-07-12 15:24:50|||||||||109
1720797900000|2024-07-12 15:25:00|||||||||48
1720797910000|2024-07-12 15:25:10|||||||||1
1720797920000|2024-07-12 15:25:20|||||||||105
1720797930000|2024-07-12 15:25:30|||||||||13
1720797940000|2024-07-12 15:25:40|||||||||2
1720797950000|2024-07-12 15:25:50|||||||||95
1720797960000|2024-07-12 15:26:00|||||||||6
1720797980000|2024-07-12 15:26:20|||||||||87
1720798010000|2024-07-12 15:26:50|||||||||135
1720798020000|2024-07-12 15:27:00|||||||||4
1720798040000|2024-07-12 15:27:20|||||||||105
1720798060000|2024-07-12 15:27:40|||||||||78
1720798070000|2024-07-12 15:27:50|||||||||96
1720798080000|2024-07-12 15:28:00|||||||||99
1720798090000|2024-07-12 15:28:10|||||||||67
1720798100000|2024-07-12 15:28:20|||||||||155
1720798110000|2024-07-12 15:28:30|||||||||1
1720798120000|2024-07-12 15:28:40|||||||||2
1720798130000|2024-07-12 15:28:50|||||||||123
1720798140000|2024-07-12 15:29:00|||||||||45
1720798150000|2024-07-12 15:29:10|||||||||20
1720798160000|2024-07-12 15:29:20|||||||||124
1720798170000|2024-07-12 15:29:30|||||||||21
1720798180000|2024-07-12 15:29:40|||||||||128
1720798190000|2024-07-12 15:29:50|||||||||264
1720798200000|2024-07-12 15:30:00|||||||||213
1720798220000|2024-07-12 15:30:20|14.42|14.34|14.47|14.39|14.47|14.39|14.42|14.34|1280
1720798230000|2024-07-12 15:30:30|14.42|14.34|14.42|14.34|14.42|14.34|14.42|14.34|199
1720798250000|2024-07-12 15:30:50|14.45|14.37|14.47|14.39|14.47|14.39|14.45|14.37|0
1720798340000|2024-07-12 15:32:20|||||||||1
1720798350000|2024-07-12 15:32:30|||||||||12
1720798460000|2024-07-12 15:34:20|||||||||471
1720798470000|2024-07-12 15:34:30|||||||||12
1720798480000|2024-07-12 15:34:40|||||||||3
1720798490000|2024-07-12 15:34:50|||||||||32
1720798730000|2024-07-12 15:38:50|||||||||1
1720798780000|2024-07-12 15:39:40|||||||||16
1720798800000|2024-07-12 15:40:00|||||||||4
1720798840000|2024-07-12 15:40:40|||||||||12
1720798980000|2024-07-12 15:43:00|||||||||1
1720799110000|2024-07-12 15:45:10|||||||||12
1720799280000|2024-07-12 15:48:00|||||||||6
1720799360000|2024-07-12 15:49:20|||||||||5
1720799390000|2024-07-12 15:49:50|||||||||1
1720799470000|2024-07-12 15:51:10|||||||||1
1720799480000|2024-07-12 15:51:20|||||||||12
1720799720000|2024-07-12 15:55:20|||||||||2
1720799740000|2024-07-12 15:55:40|||||||||26
1720799800000|2024-07-12 15:56:40|||||||||6
1720799870000|2024-07-12 15:57:50|||||||||1
1720799910000|2024-07-12 15:58:30|||||||||25
1720799960000|2024-07-12 15:59:20|||||||||24
1720799990000|2024-07-12 15:59:50|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|67
1720800020000|2024-07-12 16:00:20|||||||||16
1720800060000|2024-07-12 16:01:00|||||||||10
1720800130000|2024-07-12 16:02:10|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|0
1720800140000|2024-07-12 16:02:20|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|0
1720800170000|2024-07-12 16:02:50|||||||||26
1720800420000|2024-07-12 16:07:00|||||||||1
1720800430000|2024-07-12 16:07:10|||||||||1
1720800450000|2024-07-12 16:07:30|||||||||15
1720800460000|2024-07-12 16:07:40|||||||||4
1720800530000|2024-07-12 16:08:50|||||||||27
1720800580000|2024-07-12 16:09:40|||||||||2
1720800770000|2024-07-12 16:12:50|||||||||72
1720800780000|2024-07-12 16:13:00|||||||||9
1720800960000|2024-07-12 16:16:00|||||||||39
1720801070000|2024-07-12 16:17:50|||||||||28
1720801160000|2024-07-12 16:19:20|||||||||1
1720801210000|2024-07-12 16:20:10|||||||||1
1720801350000|2024-07-12 16:22:30|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|0
1720801590000|2024-07-12 16:26:30|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|0
1720801600000|2024-07-12 16:26:40|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|0
1720801670000|2024-07-12 16:27:50|||||||||4
1720801720000|2024-07-12 16:28:40|||||||||39
1720801760000|2024-07-12 16:29:20|||||||||6
1720801850000|2024-07-12 16:30:50|||||||||1
1720802010000|2024-07-12 16:33:30|||||||||1
1720802120000|2024-07-12 16:35:20|||||||||1
1720802190000|2024-07-12 16:36:30|||||||||1
1720802340000|2024-07-12 16:39:00|||||||||1
1720802570000|2024-07-12 16:42:50|||||||||1
1720802770000|2024-07-12 16:46:10|||||||||1
1720802790000|2024-07-12 16:46:30|||||||||1
1720803040000|2024-07-12 16:50:40|||||||||1
1720803410000|2024-07-12 16:56:50|||||||||67
1720803420000|2024-07-12 16:57:00|||||||||1
1720803480000|2024-07-12 16:58:00|14.5|14.42|14.47|14.39|14.51|14.43|14.47|14.39|140
1720803900000|2024-07-12 17:05:00|||||||||140
1720803950000|2024-07-12 17:05:50|||||||||1
1720804100000|2024-07-12 17:08:20|||||||||1
1720804160000|2024-07-12 17:09:20|||||||||1
1720804280000|2024-07-12 17:11:20|||||||||1
1720804600000|2024-07-12 17:16:40|14.52|14.44|14.47|14.39|14.52|14.44|14.47|14.39|0
1720804650000|2024-07-12 17:17:30|||||||||1
1720804880000|2024-07-12 17:21:20|||||||||1
1720805400000|2024-07-12 17:30:00|||||||||1
1720805450000|2024-07-12 17:30:50|||||||||1
1720805480000|2024-07-12 17:31:20|||||||||1
1720805530000|2024-07-12 17:32:10|||||||||2
1720805550000|2024-07-12 17:32:30|||||||||105
1720805660000|2024-07-12 17:34:20|||||||||10
1720806030000|2024-07-12 17:40:30|||||||||1
1720806150000|2024-07-12 17:42:30|||||||||1
1720806300000|2024-07-12 17:45:00|||||||||1
1720806320000|2024-07-12 17:45:20|||||||||1
1720806440000|2024-07-12 17:47:20|||||||||1
1720806470000|2024-07-12 17:47:50|||||||||1
1720807230000|2024-07-12 18:00:30|||||||||1
1720807360000|2024-07-12 18:02:40|||||||||1
1720807460000|2024-07-12 18:04:20|||||||||4
1720808020000|2024-07-12 18:13:40|||||||||1
1720808720000|2024-07-12 18:25:20|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|150
1720808780000|2024-07-12 18:26:20|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|16
1720809700000|2024-07-12 18:41:40|||||||||28
1720809750000|2024-07-12 18:42:30|||||||||1
1720810630000|2024-07-12 18:57:10|||||||||1
1720811190000|2024-07-12 19:06:30|||||||||2
1720811500000|2024-07-12 19:11:40|||||||||1
1720812380000|2024-07-12 19:26:20|||||||||1
1720812490000|2024-07-12 19:28:10|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1720812660000|2024-07-12 19:31:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|63
1720812960000|2024-07-12 19:36:00|||||||||1
1720813050000|2024-07-12 19:37:30|||||||||2
1720813160000|2024-07-12 19:39:20|||||||||1
1720813260000|2024-07-12 19:41:00|||||||||1
1720813410000|2024-07-12 19:43:30|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|19
1720813480000|2024-07-12 19:44:40|||||||||13
1720813490000|2024-07-12 19:44:50|||||||||30
1720813500000|2024-07-12 19:45:00|14.55|14.47|14.53|14.45|14.55|14.47|14.53|14.45|5
1720813570000|2024-07-12 19:46:10|||||||||1
1720813800000|2024-07-12 19:50:00|||||||||9
1720813810000|2024-07-12 19:50:10|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|0
1720813830000|2024-07-12 19:50:30|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|0
1720813860000|2024-07-12 19:51:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|35
1720813880000|2024-07-12 19:51:20|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1720814040000|2024-07-12 19:54:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|6
1720814050000|2024-07-12 19:54:10|||||||||3
1720814100000|2024-07-12 19:55:00|14.53|14.45|14.52|14.44|14.53|14.45|14.52|14.44|5
1720814110000|2024-07-12 19:55:10|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1720814130000|2024-07-12 19:55:30|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|0
1720814180000|2024-07-12 19:56:20|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1720814200000|2024-07-12 19:56:40|||||||||7
1720814220000|2024-07-12 19:57:00|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|0
1720814230000|2024-07-12 19:57:10|14.53|14.45|14.57|14.49|14.57|14.49|14.53|14.45|0
1720814240000|2024-07-12 19:57:20|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1720814250000|2024-07-12 19:57:30|14.57|14.49|14.55|14.47|14.57|14.49|14.55|14.47|0
1720814260000|2024-07-12 19:57:40|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1720814270000|2024-07-12 19:57:50|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|0
1720814280000|2024-07-12 19:58:00|||||||||1
1720814340000|2024-07-12 19:59:00|||||||||7
1720814350000|2024-07-12 19:59:10|14.53|14.45|14.55|14.47|14.55|14.47|14.53|14.45|0
1720814370000|2024-07-12 19:59:30|14.53|14.45|14.57|14.49|14.57|14.49|14.53|14.45|29
1720814380000|2024-07-12 19:59:40|||||||||19
1720814390000|2024-07-12 19:59:50|||||||||33
1721002500000|2024-07-15 00:15:00|14.68|14.43|14.68|14.43|14.68|14.43|14.68|14.43|0
1721002560000|2024-07-15 00:16:00|14.71|14.46|14.71|14.46|14.71|14.46|14.71|14.46|0
1721002570000|2024-07-15 00:16:10|14.6|14.52|14.66|14.41|14.68|14.52|14.6|14.41|1
1721002710000|2024-07-15 00:18:30|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|0
1721002780000|2024-07-15 00:19:40|14.57|14.49|14.57|14.49|14.57|14.49|14.57|14.49|0
1721002800000|2024-07-15 00:20:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|1
1721002820000|2024-07-15 00:20:20|||||||||6
1721002830000|2024-07-15 00:20:30|||||||||3
1721003150000|2024-07-15 00:25:50|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|2
1721003160000|2024-07-15 00:26:00|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|0
1721003190000|2024-07-15 00:26:30|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|0
1721003750000|2024-07-15 00:35:50|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1721007880000|2024-07-15 01:44:40|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1721008120000|2024-07-15 01:48:40|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1721008130000|2024-07-15 01:48:50|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1721008790000|2024-07-15 01:59:50|14.47|14.39|14.48|14.4|14.48|14.4|14.47|14.39|0
1721008800000|2024-07-15 02:00:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1721008830000|2024-07-15 02:00:30|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1721008870000|2024-07-15 02:01:10|14.47|14.39|14.47|14.39|14.48|14.4|14.47|14.39|0
1721008880000|2024-07-15 02:01:20|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1721008920000|2024-07-15 02:02:00|14.47|14.39|14.48|14.4|14.48|14.4|14.47|14.39|0
1721008980000|2024-07-15 02:03:00|14.47|14.39|14.47|14.39|14.47|14.39|14.47|14.39|0
1721008990000|2024-07-15 02:03:10|14.48|14.4|14.47|14.39|14.48|14.4|14.47|14.39|0
1721009040000|2024-07-15 02:04:00|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1721011840000|2024-07-15 02:50:40|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|1
1721011850000|2024-07-15 02:50:50|14.5|14.42|14.48|14.4|14.5|14.42|14.48|14.4|0
1721011860000|2024-07-15 02:51:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|9
1721011870000|2024-07-15 02:51:10|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|0
1721011890000|2024-07-15 02:51:30|14.53|14.45|14.5|14.42|14.53|14.45|14.5|14.42|0
1721011930000|2024-07-15 02:52:10|||||||||2
1721011940000|2024-07-15 02:52:20|14.48|14.4|14.53|14.45|14.53|14.45|14.48|14.4|15
1721012030000|2024-07-15 02:53:50|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|0
1721012410000|2024-07-15 03:00:10|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721012420000|2024-07-15 03:00:20|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|0
1721012470000|2024-07-15 03:01:10|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721012580000|2024-07-15 03:03:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|0
1721012650000|2024-07-15 03:04:10|||||||||4
1721012670000|2024-07-15 03:04:30|||||||||4
1721014460000|2024-07-15 03:34:20|14.53|14.45|14.53|14.45|14.53|14.45|14.5|14.42|0
1721014560000|2024-07-15 03:36:00|14.51|14.43|14.5|14.42|14.51|14.43|14.5|14.42|0
1721014930000|2024-07-15 03:42:10|14.51|14.43|14.53|14.45|14.53|14.45|14.51|14.43|0
1721014980000|2024-07-15 03:43:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|0
1721015090000|2024-07-15 03:44:50|14.51|14.43|14.53|14.45|14.53|14.45|14.51|14.43|0
1721015100000|2024-07-15 03:45:00|14.51|14.43|14.5|14.42|14.51|14.43|14.5|14.42|0
1721015700000|2024-07-15 03:55:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721015770000|2024-07-15 03:56:10|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721015960000|2024-07-15 03:59:20|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721016110000|2024-07-15 04:01:50|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721016360000|2024-07-15 04:06:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721016570000|2024-07-15 04:09:30|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721016740000|2024-07-15 04:12:20|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721016800000|2024-07-15 04:13:20|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721016840000|2024-07-15 04:14:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721016860000|2024-07-15 04:14:20|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721016940000|2024-07-15 04:15:40|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721017030000|2024-07-15 04:17:10|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|0
1721017330000|2024-07-15 04:22:10|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721017340000|2024-07-15 04:22:20|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721017560000|2024-07-15 04:26:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721017580000|2024-07-15 04:26:20|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721017630000|2024-07-15 04:27:10|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|21
1721017640000|2024-07-15 04:27:20|||||||||47
1721017650000|2024-07-15 04:27:30|||||||||14
1721017680000|2024-07-15 04:28:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|1
1721017700000|2024-07-15 04:28:20|14.5|14.42|14.53|14.45|14.53|14.45|14.5|14.42|15
1721017870000|2024-07-15 04:31:10|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721017980000|2024-07-15 04:33:00|||||||||6
1721018040000|2024-07-15 04:34:00|||||||||9
1721018340000|2024-07-15 04:39:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721018520000|2024-07-15 04:42:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721018830000|2024-07-15 04:47:10|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721018860000|2024-07-15 04:47:40|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721019390000|2024-07-15 04:56:30|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|1
1721019410000|2024-07-15 04:56:50|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721019440000|2024-07-15 04:57:20|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721019520000|2024-07-15 04:58:40|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721019580000|2024-07-15 04:59:40|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721019600000|2024-07-15 05:00:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721019620000|2024-07-15 05:00:20|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721019650000|2024-07-15 05:00:50|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721019860000|2024-07-15 05:04:20|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721019880000|2024-07-15 05:04:40|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721019890000|2024-07-15 05:04:50|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721020020000|2024-07-15 05:07:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721020500000|2024-07-15 05:15:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721020660000|2024-07-15 05:17:40|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|3
1721020740000|2024-07-15 05:19:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721020750000|2024-07-15 05:19:10|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721020790000|2024-07-15 05:19:50|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|0
1721020830000|2024-07-15 05:20:30|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|0
1721021450000|2024-07-15 05:30:50|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|0
1721022160000|2024-07-15 05:42:40|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1721022640000|2024-07-15 05:50:40|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|24
1721022840000|2024-07-15 05:54:00|||||||||1
1721022870000|2024-07-15 05:54:30|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|1
1721022880000|2024-07-15 05:54:40|14.53|14.45|14.51|14.43|14.53|14.45|14.51|14.43|5
1721023150000|2024-07-15 05:59:10|14.48|14.4|14.48|14.4|14.48|14.4|14.48|14.4|0
1721023260000|2024-07-15 06:01:00|14.53|14.45|14.53|14.45|14.53|14.45|14.53|14.45|30
1721023360000|2024-07-15 06:02:40|||||||||14
1721023860000|2024-07-15 06:11:00|||||||||4
1721024170000|2024-07-15 06:16:10|14.58|14.5|14.58|14.5|14.58|14.5|14.58|14.5|40
1721024180000|2024-07-15 06:16:20|||||||||2
1721024640000|2024-07-15 06:24:00|||||||||1
1721025070000|2024-07-15 06:31:10|||||||||1
1721025340000|2024-07-15 06:35:40|||||||||69
1721025400000|2024-07-15 06:36:40|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|0
1721025420000|2024-07-15 06:37:00|14.63|14.55|14.63|14.55|14.63|14.55|14.63|14.55|50
1721025440000|2024-07-15 06:37:20|||||||||2
1721025460000|2024-07-15 06:37:40|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|9
1721025470000|2024-07-15 06:37:50|||||||||12
1721025910000|2024-07-15 06:45:10|||||||||6
1721025960000|2024-07-15 06:46:00|14.64|14.56|14.64|14.56|14.64|14.56|14.64|14.56|61
1721026270000|2024-07-15 06:51:10|||||||||162
1721026280000|2024-07-15 06:51:20|||||||||7
1721026520000|2024-07-15 06:55:20|||||||||4
1721026600000|2024-07-15 06:56:40|||||||||1
1721026800000|2024-07-15 07:00:00|14.63|14.55|14.59|14.51|14.64|14.56|14.59|14.51|43
1721026810000|2024-07-15 07:00:10|||||||||2
1721026820000|2024-07-15 07:00:20|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|141
1721026830000|2024-07-15 07:00:30|||||||||1
1721026840000|2024-07-15 07:00:40|||||||||8
1721026850000|2024-07-15 07:00:50|14.59|14.51|14.59|14.51|14.59|14.51|14.59|14.51|83
1721026860000|2024-07-15 07:01:00|||||||||2
1721026910000|2024-07-15 07:01:50|||||||||1
1721026950000|2024-07-15 07:02:30|||||||||2
1721026970000|2024-07-15 07:02:50|14.56|14.48|14.56|14.48|14.56|14.48|14.56|14.48|66
1721026980000|2024-07-15 07:03:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|7
1721026990000|2024-07-15 07:03:10|||||||||1
1721027000000|2024-07-15 07:03:20|||||||||3
1721027010000|2024-07-15 07:03:30|||||||||575
1721027020000|2024-07-15 07:03:40|||||||||33
1721027040000|2024-07-15 07:04:00|||||||||4
1721027050000|2024-07-15 07:04:10|||||||||3
1721027070000|2024-07-15 07:04:30|||||||||5
1721027080000|2024-07-15 07:04:40|||||||||4
1721027090000|2024-07-15 07:04:50|||||||||5
1721027100000|2024-07-15 07:05:00|||||||||3
1721027110000|2024-07-15 07:05:10|||||||||9
1721027130000|2024-07-15 07:05:30|||||||||3
1721027140000|2024-07-15 07:05:40|||||||||5
1721027150000|2024-07-15 07:05:50|||||||||3
1721027160000|2024-07-15 07:06:00|||||||||1
1721027170000|2024-07-15 07:06:10|||||||||3
1721027180000|2024-07-15 07:06:20|||||||||5
1721027190000|2024-07-15 07:06:30|||||||||4
1721027200000|2024-07-15 07:06:40|||||||||5
1721027220000|2024-07-15 07:07:00|||||||||3
1721027230000|2024-07-15 07:07:10|||||||||3
1721027250000|2024-07-15 07:07:30|||||||||5
1721027260000|2024-07-15 07:07:40|||||||||3
1721027270000|2024-07-15 07:07:50|||||||||3
1721027280000|2024-07-15 07:08:00|||||||||3
1721027290000|2024-07-15 07:08:10|||||||||4
1721027310000|2024-07-15 07:08:30|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|23
1721027320000|2024-07-15 07:08:40|||||||||3
1721027340000|2024-07-15 07:09:00|||||||||4
1721027350000|2024-07-15 07:09:10|||||||||2
1721027370000|2024-07-15 07:09:30|||||||||124
1721027380000|2024-07-15 07:09:40|||||||||3
1721027400000|2024-07-15 07:10:00|||||||||3
1721027410000|2024-07-15 07:10:10|||||||||4
1721027430000|2024-07-15 07:10:30|||||||||4
1721027440000|2024-07-15 07:10:40|||||||||5
1721027450000|2024-07-15 07:10:50|||||||||3
1721027460000|2024-07-15 07:11:00|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|120
1721027480000|2024-07-15 07:11:20|||||||||3
1721027490000|2024-07-15 07:11:30|||||||||1
1721027520000|2024-07-15 07:12:00|14.51|14.43|14.51|14.43|14.51|14.43|14.51|14.43|2
1721027530000|2024-07-15 07:12:10|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|5
1721027580000|2024-07-15 07:13:00|14.51|14.43|14.49|14.41|14.51|14.43|14.49|14.41|5
1721027590000|2024-07-15 07:13:10|||||||||25
1721027620000|2024-07-15 07:13:40|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|44
1721027630000|2024-07-15 07:13:50|||||||||1
1721027710000|2024-07-15 07:15:10|||||||||5
1721027860000|2024-07-15 07:17:40|||||||||14
1721027880000|2024-07-15 07:18:00|||||||||1
1721027890000|2024-07-15 07:18:10|||||||||5
1721028050000|2024-07-15 07:20:50|||||||||1
1721028180000|2024-07-15 07:23:00|||||||||20
1721028240000|2024-07-15 07:24:00|||||||||8
1721028290000|2024-07-15 07:24:50|||||||||16
1721028340000|2024-07-15 07:25:40|||||||||8
1721028440000|2024-07-15 07:27:20|||||||||7
1721028500000|2024-07-15 07:28:20|||||||||1
1721028540000|2024-07-15 07:29:00|||||||||38
1721028570000|2024-07-15 07:29:30|||||||||133
1721028590000|2024-07-15 07:29:50|||||||||1
1721028600000|2024-07-15 07:30:00|||||||||5
1721028660000|2024-07-15 07:31:00|||||||||36
1721028670000|2024-07-15 07:31:10|||||||||4
1721028770000|2024-07-15 07:32:50|||||||||1
1721028780000|2024-07-15 07:33:00|||||||||5
1721028840000|2024-07-15 07:34:00|||||||||4
1721028930000|2024-07-15 07:35:30|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|12
1721028940000|2024-07-15 07:35:40|||||||||24
1721028950000|2024-07-15 07:35:50|||||||||5
1721028960000|2024-07-15 07:36:00|||||||||50
1721028980000|2024-07-15 07:36:20|||||||||79
1721029020000|2024-07-15 07:37:00|14.44|14.36|14.49|14.41|14.49|14.41|14.44|14.36|46
1721029030000|2024-07-15 07:37:10|||||||||1
1721029060000|2024-07-15 07:37:40|||||||||5
1721029090000|2024-07-15 07:38:10|||||||||98
1721029110000|2024-07-15 07:38:30|||||||||109
1721029130000|2024-07-15 07:38:50|||||||||5
1721029180000|2024-07-15 07:39:40|||||||||4
1721029290000|2024-07-15 07:41:30|||||||||1
1721029310000|2024-07-15 07:41:50|||||||||5
1721029400000|2024-07-15 07:43:20|||||||||30
1721029440000|2024-07-15 07:44:00|||||||||30
1721029450000|2024-07-15 07:44:10|||||||||20
1721029500000|2024-07-15 07:45:00|||||||||19
1721029550000|2024-07-15 07:45:50|||||||||4
1721029560000|2024-07-15 07:46:00|||||||||148
1721029570000|2024-07-15 07:46:10|||||||||1
1721029580000|2024-07-15 07:46:20|||||||||1
1721029590000|2024-07-15 07:46:30|14.44|14.36|14.47|14.39|14.49|14.41|14.44|14.36|29
1721029600000|2024-07-15 07:46:40|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|1
1721029610000|2024-07-15 07:46:50|||||||||1
1721029620000|2024-07-15 07:47:00|||||||||70
1721029660000|2024-07-15 07:47:40|||||||||1
1721029670000|2024-07-15 07:47:50|||||||||7
1721029680000|2024-07-15 07:48:00|||||||||1
1721029710000|2024-07-15 07:48:30|||||||||2
1721029720000|2024-07-15 07:48:40|||||||||2
1721029730000|2024-07-15 07:48:50|||||||||3
1721029750000|2024-07-15 07:49:10|||||||||1
1721029770000|2024-07-15 07:49:30|||||||||1
1721029830000|2024-07-15 07:50:30|||||||||2
1721029840000|2024-07-15 07:50:40|||||||||5
1721029850000|2024-07-15 07:50:50|||||||||3
1721029860000|2024-07-15 07:51:00|||||||||10
1721029870000|2024-07-15 07:51:10|||||||||5
1721029890000|2024-07-15 07:51:30|||||||||5
1721029900000|2024-07-15 07:51:40|||||||||3
1721029910000|2024-07-15 07:51:50|||||||||7
1721029920000|2024-07-15 07:52:00|||||||||2
1721029930000|2024-07-15 07:52:10|||||||||6
1721029940000|2024-07-15 07:52:20|||||||||27
1721029950000|2024-07-15 07:52:30|||||||||2
1721029960000|2024-07-15 07:52:40|||||||||2
1721029970000|2024-07-15 07:52:50|||||||||2
1721029980000|2024-07-15 07:53:00|||||||||3
1721029990000|2024-07-15 07:53:10|||||||||3
1721030000000|2024-07-15 07:53:20|||||||||4
1721030010000|2024-07-15 07:53:30|||||||||2
1721030020000|2024-07-15 07:53:40|||||||||7
1721030030000|2024-07-15 07:53:50|||||||||2
1721030040000|2024-07-15 07:54:00|||||||||2
1721030050000|2024-07-15 07:54:10|||||||||3
1721030060000|2024-07-15 07:54:20|||||||||3
1721030070000|2024-07-15 07:54:30|||||||||2
1721030080000|2024-07-15 07:54:40|||||||||2
1721030090000|2024-07-15 07:54:50|||||||||2
1721030110000|2024-07-15 07:55:10|||||||||5
1721030120000|2024-07-15 07:55:20|||||||||1
1721030130000|2024-07-15 07:55:30|||||||||4
1721030140000|2024-07-15 07:55:40|||||||||2
1721030150000|2024-07-15 07:55:50|||||||||18
1721030160000|2024-07-15 07:56:00|||||||||2
1721030170000|2024-07-15 07:56:10|||||||||1
1721030180000|2024-07-15 07:56:20|||||||||3
1721030190000|2024-07-15 07:56:30|||||||||2
1721030200000|2024-07-15 07:56:40|||||||||1
1721030210000|2024-07-15 07:56:50|||||||||3
1721030220000|2024-07-15 07:57:00|||||||||3
1721030240000|2024-07-15 07:57:20|||||||||11
1721030250000|2024-07-15 07:57:30|||||||||2
1721030260000|2024-07-15 07:57:40|||||||||2
1721030280000|2024-07-15 07:58:00|||||||||5
1721030290000|2024-07-15 07:58:10|||||||||2
1721030310000|2024-07-15 07:58:30|||||||||4
1721030320000|2024-07-15 07:58:40|||||||||2
1721030340000|2024-07-15 07:59:00|||||||||16
1721030360000|2024-07-15 07:59:20|||||||||24
1721030390000|2024-07-15 07:59:50|||||||||2
1721030450000|2024-07-15 08:00:50|||||||||1
1721030460000|2024-07-15 08:01:00|||||||||1
1721030510000|2024-07-15 08:01:50|||||||||1
1721030530000|2024-07-15 08:02:10|||||||||2
1721030540000|2024-07-15 08:02:20|||||||||24
1721030560000|2024-07-15 08:02:40|||||||||1
1721030580000|2024-07-15 08:03:00|||||||||7
1721030590000|2024-07-15 08:03:10|||||||||2
1721030600000|2024-07-15 08:03:20|||||||||5
1721030610000|2024-07-15 08:03:30|||||||||1
1721030620000|2024-07-15 08:03:40|||||||||1
1721030640000|2024-07-15 08:04:00|||||||||1
1721030650000|2024-07-15 08:04:10|||||||||29
1721030660000|2024-07-15 08:04:20|||||||||1
1721030670000|2024-07-15 08:04:30|||||||||2
1721030680000|2024-07-15 08:04:40|||||||||1
1721030690000|2024-07-15 08:04:50|||||||||1
1721030710000|2024-07-15 08:05:10|||||||||50
1721030730000|2024-07-15 08:05:30|||||||||1
1721030740000|2024-07-15 08:05:40|||||||||1
1721030750000|2024-07-15 08:05:50|||||||||5
1721030760000|2024-07-15 08:06:00|||||||||1
1721030770000|2024-07-15 08:06:10|||||||||36
1721030790000|2024-07-15 08:06:30|||||||||1
1721030820000|2024-07-15 08:07:00|||||||||23
1721030830000|2024-07-15 08:07:10|||||||||1
1721030840000|2024-07-15 08:07:20|||||||||1
1721030900000|2024-07-15 08:08:20|||||||||2
1721030920000|2024-07-15 08:08:40|||||||||2
1721030960000|2024-07-15 08:09:20|||||||||1
1721030980000|2024-07-15 08:09:40|||||||||1
1721031000000|2024-07-15 08:10:00|||||||||47
1721031010000|2024-07-15 08:10:10|||||||||1
1721031020000|2024-07-15 08:10:20|||||||||44
1721031050000|2024-07-15 08:10:50|||||||||1
1721031070000|2024-07-15 08:11:10|||||||||2
1721031110000|2024-07-15 08:11:50|||||||||10
1721031120000|2024-07-15 08:12:00|||||||||26
1721031130000|2024-07-15 08:12:10|||||||||1
1721031150000|2024-07-15 08:12:30|||||||||1
1721031180000|2024-07-15 08:13:00|||||||||1
1721031190000|2024-07-15 08:13:10|||||||||51
1721031200000|2024-07-15 08:13:20|||||||||1
1721031230000|2024-07-15 08:13:50|||||||||2
1721031240000|2024-07-15 08:14:00|||||||||1
1721031270000|2024-07-15 08:14:30|||||||||5
1721031290000|2024-07-15 08:14:50|||||||||1
1721031350000|2024-07-15 08:15:50|||||||||102
1721031410000|2024-07-15 08:16:50|||||||||5
1721031420000|2024-07-15 08:17:00|||||||||1
1721031460000|2024-07-15 08:17:40|||||||||1
1721031500000|2024-07-15 08:18:20|||||||||1
1721031520000|2024-07-15 08:18:40|||||||||1
1721031540000|2024-07-15 08:19:00|||||||||1
1721031560000|2024-07-15 08:19:20|||||||||5
1721031570000|2024-07-15 08:19:30|||||||||2
1721031600000|2024-07-15 08:20:00|||||||||1
1721031630000|2024-07-15 08:20:30|||||||||1
1721031640000|2024-07-15 08:20:40|||||||||1
1721031660000|2024-07-15 08:21:00|||||||||1
1721031690000|2024-07-15 08:21:30|||||||||1
1721031700000|2024-07-15 08:21:40|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|22
1721031740000|2024-07-15 08:22:20|||||||||1
1721031790000|2024-07-15 08:23:10|||||||||1
1721031800000|2024-07-15 08:23:20|||||||||1
1721031830000|2024-07-15 08:23:50|||||||||4
1721031840000|2024-07-15 08:24:00|||||||||4
1721031860000|2024-07-15 08:24:20|||||||||1
1721031870000|2024-07-15 08:24:30|||||||||1
1721031910000|2024-07-15 08:25:10|||||||||1
1721031940000|2024-07-15 08:25:40|||||||||1
1721031950000|2024-07-15 08:25:50|||||||||5
1721031970000|2024-07-15 08:26:10|||||||||1
1721032010000|2024-07-15 08:26:50|||||||||1
1721032020000|2024-07-15 08:27:00|||||||||1
1721032080000|2024-07-15 08:28:00|||||||||1
1721032090000|2024-07-15 08:28:10|||||||||1
1721032140000|2024-07-15 08:29:00|||||||||1
1721032160000|2024-07-15 08:29:20|||||||||118
1721032170000|2024-07-15 08:29:30|||||||||109
1721032190000|2024-07-15 08:29:50|||||||||1
1721032210000|2024-07-15 08:30:10|||||||||1
1721032240000|2024-07-15 08:30:40|||||||||1
1721032250000|2024-07-15 08:30:50|||||||||1
1721032270000|2024-07-15 08:31:10|||||||||4
1721032310000|2024-07-15 08:31:50|||||||||2
1721032350000|2024-07-15 08:32:30|||||||||4
1721032360000|2024-07-15 08:32:40|||||||||1
1721032370000|2024-07-15 08:32:50|||||||||229
1721032380000|2024-07-15 08:33:00|||||||||1
1721032390000|2024-07-15 08:33:10|||||||||98
1721032420000|2024-07-15 08:33:40|||||||||1
1721032440000|2024-07-15 08:34:00|||||||||20
1721032450000|2024-07-15 08:34:10|||||||||1
1721032470000|2024-07-15 08:34:30|||||||||1
1721032510000|2024-07-15 08:35:10|14.44|14.36|14.44|14.36|14.49|14.41|14.44|14.36|243
1721032530000|2024-07-15 08:35:30|||||||||2
1721032550000|2024-07-15 08:35:50|||||||||20
1721032570000|2024-07-15 08:36:10|||||||||5
1721032580000|2024-07-15 08:36:20|||||||||20
1721032590000|2024-07-15 08:36:30|||||||||1
1721032600000|2024-07-15 08:36:40|||||||||1
1721032640000|2024-07-15 08:37:20|||||||||1
1721032670000|2024-07-15 08:37:50|||||||||1
1721032700000|2024-07-15 08:38:20|||||||||1
1721032750000|2024-07-15 08:39:10|||||||||5
1721032760000|2024-07-15 08:39:20|||||||||2
1721032810000|2024-07-15 08:40:10|||||||||1
1721032820000|2024-07-15 08:40:20|||||||||1
1721032860000|2024-07-15 08:41:00|||||||||112
1721032870000|2024-07-15 08:41:10|||||||||1
1721032890000|2024-07-15 08:41:30|||||||||1
1721032920000|2024-07-15 08:42:00|||||||||1
1721032970000|2024-07-15 08:42:50|||||||||1
1721032980000|2024-07-15 08:43:00|||||||||1
1721033040000|2024-07-15 08:44:00|||||||||2
1721033090000|2024-07-15 08:44:50|||||||||1
1721033110000|2024-07-15 08:45:10|||||||||1
1721033150000|2024-07-15 08:45:50|||||||||1
1721033160000|2024-07-15 08:46:00|||||||||8
1721033180000|2024-07-15 08:46:20|||||||||3
1721033200000|2024-07-15 08:46:40|||||||||120
1721033210000|2024-07-15 08:46:50|||||||||1
1721033260000|2024-07-15 08:47:40|||||||||2
1721033270000|2024-07-15 08:47:50|||||||||4
1721033320000|2024-07-15 08:48:40|||||||||1
1721033330000|2024-07-15 08:48:50|||||||||1
1721033340000|2024-07-15 08:49:00|||||||||3
1721033370000|2024-07-15 08:49:30|||||||||1
1721033400000|2024-07-15 08:50:00|||||||||1
1721033420000|2024-07-15 08:50:20|||||||||4
1721033430000|2024-07-15 08:50:30|||||||||1
1721033480000|2024-07-15 08:51:20|||||||||97
1721033510000|2024-07-15 08:51:50|||||||||33
1721033530000|2024-07-15 08:52:10|||||||||27
1721033540000|2024-07-15 08:52:20|||||||||52
1721033560000|2024-07-15 08:52:40|||||||||4
1721033590000|2024-07-15 08:53:10|||||||||1
1721033600000|2024-07-15 08:53:20|||||||||54
1721033610000|2024-07-15 08:53:30|||||||||52
1721033620000|2024-07-15 08:53:40|||||||||78
1721033660000|2024-07-15 08:54:20|||||||||1
1721033700000|2024-07-15 08:55:00|||||||||4
1721033710000|2024-07-15 08:55:10|||||||||1
1721033730000|2024-07-15 08:55:30|||||||||1
1721033760000|2024-07-15 08:56:00|||||||||1
1721033770000|2024-07-15 08:56:10|||||||||20
1721033810000|2024-07-15 08:56:50|||||||||372
1721033820000|2024-07-15 08:57:00|||||||||84
1721033880000|2024-07-15 08:58:00|||||||||2
1721033930000|2024-07-15 08:58:50|||||||||1
1721033950000|2024-07-15 08:59:10|||||||||1
1721033960000|2024-07-15 08:59:20|14.49|14.41|14.49|14.41|14.49|14.41|14.46|14.38|10
1721033970000|2024-07-15 08:59:30|||||||||1
1721033990000|2024-07-15 08:59:50|14.46|14.38|14.44|14.36|14.46|14.38|14.44|14.36|26
1721034040000|2024-07-15 09:00:40|||||||||4
1721034420000|2024-07-15 09:07:00|||||||||1
1721034610000|2024-07-15 09:10:10|||||||||24
1721034900000|2024-07-15 09:15:00|||||||||50
1721034910000|2024-07-15 09:15:10|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|68
1721034920000|2024-07-15 09:15:20|||||||||31
1721034960000|2024-07-15 09:16:00|||||||||1
1721034970000|2024-07-15 09:16:10|||||||||1
1721034980000|2024-07-15 09:16:20|||||||||2
1721034990000|2024-07-15 09:16:30|||||||||1
1721035000000|2024-07-15 09:16:40|||||||||3
1721035010000|2024-07-15 09:16:50|||||||||1
1721035020000|2024-07-15 09:17:00|||||||||1
1721035030000|2024-07-15 09:17:10|||||||||22
1721035040000|2024-07-15 09:17:20|||||||||1
1721035050000|2024-07-15 09:17:30|||||||||2
1721035060000|2024-07-15 09:17:40|||||||||1
1721035070000|2024-07-15 09:17:50|||||||||1
1721035080000|2024-07-15 09:18:00|||||||||2
1721035090000|2024-07-15 09:18:10|||||||||23
1721035100000|2024-07-15 09:18:20|||||||||1
1721035110000|2024-07-15 09:18:30|||||||||2
1721035120000|2024-07-15 09:18:40|||||||||1
1721035130000|2024-07-15 09:18:50|||||||||2
1721035140000|2024-07-15 09:19:00|||||||||1
1721035150000|2024-07-15 09:19:10|||||||||1
1721035160000|2024-07-15 09:19:20|||||||||2
1721035170000|2024-07-15 09:19:30|||||||||5
1721035180000|2024-07-15 09:19:40|||||||||2
1721035190000|2024-07-15 09:19:50|||||||||1
1721035200000|2024-07-15 09:20:00|||||||||1
1721035210000|2024-07-15 09:20:10|||||||||2
1721035220000|2024-07-15 09:20:20|||||||||1
1721035230000|2024-07-15 09:20:30|||||||||2
1721035240000|2024-07-15 09:20:40|||||||||1
1721035250000|2024-07-15 09:20:50|||||||||1
1721035260000|2024-07-15 09:21:00|||||||||2
1721035270000|2024-07-15 09:21:10|||||||||1
1721035280000|2024-07-15 09:21:20|||||||||5
1721035290000|2024-07-15 09:21:30|||||||||2
1721035300000|2024-07-15 09:21:40|||||||||1
1721035310000|2024-07-15 09:21:50|||||||||2
1721035320000|2024-07-15 09:22:00|||||||||1
1721035330000|2024-07-15 09:22:10|||||||||1
1721035340000|2024-07-15 09:22:20|||||||||2
1721035350000|2024-07-15 09:22:30|||||||||1
1721035360000|2024-07-15 09:22:40|||||||||9
1721035370000|2024-07-15 09:22:50|||||||||1
1721035380000|2024-07-15 09:23:00|||||||||1
1721035390000|2024-07-15 09:23:10|||||||||2
1721035400000|2024-07-15 09:23:20|||||||||1
1721035410000|2024-07-15 09:23:30|||||||||2
1721035420000|2024-07-15 09:23:40|||||||||1
1721035430000|2024-07-15 09:23:50|||||||||5
1721035440000|2024-07-15 09:24:00|||||||||2
1721035450000|2024-07-15 09:24:10|||||||||1
1721035460000|2024-07-15 09:24:20|||||||||1
1721035470000|2024-07-15 09:24:30|||||||||2
1721035480000|2024-07-15 09:24:40|||||||||1
1721035490000|2024-07-15 09:24:50|||||||||22
1721035500000|2024-07-15 09:25:00|||||||||1
1721035510000|2024-07-15 09:25:10|||||||||1
1721035520000|2024-07-15 09:25:20|||||||||2
1721035530000|2024-07-15 09:25:30|||||||||1
1721035540000|2024-07-15 09:25:40|||||||||2
1721035550000|2024-07-15 09:25:50|||||||||1
1721035560000|2024-07-15 09:26:00|||||||||1
1721035570000|2024-07-15 09:26:10|||||||||6
1721035580000|2024-07-15 09:26:20|||||||||1
1721035590000|2024-07-15 09:26:30|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|220
1721035600000|2024-07-15 09:26:40|||||||||1
1721035610000|2024-07-15 09:26:50|||||||||1
1721035620000|2024-07-15 09:27:00|||||||||2
1721035630000|2024-07-15 09:27:10|||||||||1
1721035640000|2024-07-15 09:27:20|||||||||1
1721035650000|2024-07-15 09:27:30|||||||||2
1721035660000|2024-07-15 09:27:40|||||||||1
1721035670000|2024-07-15 09:27:50|||||||||2
1721035680000|2024-07-15 09:28:00|||||||||1
1721035690000|2024-07-15 09:28:10|||||||||1
1721035700000|2024-07-15 09:28:20|||||||||2
1721035710000|2024-07-15 09:28:30|||||||||1
1721035720000|2024-07-15 09:28:40|||||||||5
1721035730000|2024-07-15 09:28:50|||||||||1
1721035740000|2024-07-15 09:29:00|||||||||1
1721035750000|2024-07-15 09:29:10|||||||||2
1721035760000|2024-07-15 09:29:20|||||||||2
1721035770000|2024-07-15 09:29:30|||||||||4
1721035780000|2024-07-15 09:29:40|||||||||1
1721035790000|2024-07-15 09:29:50|||||||||1
1721035800000|2024-07-15 09:30:00|||||||||2
1721035810000|2024-07-15 09:30:10|||||||||68
1721035820000|2024-07-15 09:30:20|||||||||1
1721035830000|2024-07-15 09:30:30|||||||||2
1721035840000|2024-07-15 09:30:40|||||||||260
1721035850000|2024-07-15 09:30:50|||||||||2
1721035860000|2024-07-15 09:31:00|||||||||49
1721035870000|2024-07-15 09:31:10|||||||||1
1721035880000|2024-07-15 09:31:20|||||||||259
1721035890000|2024-07-15 09:31:30|||||||||1
1721035900000|2024-07-15 09:31:40|||||||||2
1721035910000|2024-07-15 09:31:50|||||||||45
1721035920000|2024-07-15 09:32:00|||||||||1
1721035930000|2024-07-15 09:32:10|||||||||42
1721035940000|2024-07-15 09:32:20|||||||||1
1721035950000|2024-07-15 09:32:30|||||||||2
1721035960000|2024-07-15 09:32:40|||||||||1
1721035970000|2024-07-15 09:32:50|||||||||1
1721035980000|2024-07-15 09:33:00|||||||||2
1721035990000|2024-07-15 09:33:10|||||||||1
1721036000000|2024-07-15 09:33:20|||||||||1
1721036010000|2024-07-15 09:33:30|||||||||2
1721036020000|2024-07-15 09:33:40|||||||||1
1721036030000|2024-07-15 09:33:50|||||||||2
1721036040000|2024-07-15 09:34:00|||||||||1
1721036050000|2024-07-15 09:34:10|||||||||1
1721036060000|2024-07-15 09:34:20|||||||||2
1721036070000|2024-07-15 09:34:30|||||||||1
1721036080000|2024-07-15 09:34:40|||||||||2
1721036090000|2024-07-15 09:34:50|||||||||51
1721036100000|2024-07-15 09:35:00|||||||||1
1721036110000|2024-07-15 09:35:10|||||||||2
1721036120000|2024-07-15 09:35:20|||||||||1
1721036130000|2024-07-15 09:35:30|||||||||2
1721036140000|2024-07-15 09:35:40|||||||||1
1721036150000|2024-07-15 09:35:50|||||||||5
1721036160000|2024-07-15 09:36:00|||||||||2
1721036170000|2024-07-15 09:36:10|||||||||1
1721036180000|2024-07-15 09:36:20|||||||||1
1721036190000|2024-07-15 09:36:30|||||||||2
1721036200000|2024-07-15 09:36:40|||||||||1
1721036210000|2024-07-15 09:36:50|||||||||2
1721036220000|2024-07-15 09:37:00|||||||||1
1721036230000|2024-07-15 09:37:10|||||||||1
1721036240000|2024-07-15 09:37:20|||||||||3
1721036250000|2024-07-15 09:37:30|||||||||3
1721036260000|2024-07-15 09:37:40|||||||||3
1721036270000|2024-07-15 09:37:50|||||||||2
1721036280000|2024-07-15 09:38:00|||||||||3
1721036290000|2024-07-15 09:38:10|||||||||7
1721036300000|2024-07-15 09:38:20|||||||||2
1721036310000|2024-07-15 09:38:30|||||||||4
1721036320000|2024-07-15 09:38:40|||||||||2
1721036330000|2024-07-15 09:38:50|||||||||2
1721036340000|2024-07-15 09:39:00|||||||||4
1721036350000|2024-07-15 09:39:10|||||||||2
1721036360000|2024-07-15 09:39:20|||||||||2
1721036370000|2024-07-15 09:39:30|||||||||4
1721036380000|2024-07-15 09:39:40|||||||||3
1721036390000|2024-07-15 09:39:50|||||||||3
1721036400000|2024-07-15 09:40:00|||||||||2
1721036410000|2024-07-15 09:40:10|||||||||61
1721036420000|2024-07-15 09:40:20|||||||||3
1721036430000|2024-07-15 09:40:30|||||||||2
1721036440000|2024-07-15 09:40:40|||||||||8
1721036450000|2024-07-15 09:40:50|||||||||2
1721036460000|2024-07-15 09:41:00|||||||||2
1721036470000|2024-07-15 09:41:10|||||||||4
1721036480000|2024-07-15 09:41:20|||||||||3
1721036490000|2024-07-15 09:41:30|||||||||3
1721036500000|2024-07-15 09:41:40|||||||||2
1721036510000|2024-07-15 09:41:50|||||||||3
1721036520000|2024-07-15 09:42:00|||||||||3
1721036530000|2024-07-15 09:42:10|||||||||2
1721036540000|2024-07-15 09:42:20|||||||||3
1721036550000|2024-07-15 09:42:30|||||||||3
1721036560000|2024-07-15 09:42:40|||||||||2
1721036570000|2024-07-15 09:42:50|||||||||4
1721036580000|2024-07-15 09:43:00|||||||||6
1721036590000|2024-07-15 09:43:10|||||||||2
1721036600000|2024-07-15 09:43:20|||||||||4
1721036610000|2024-07-15 09:43:30|||||||||3
1721036620000|2024-07-15 09:43:40|||||||||3
1721036630000|2024-07-15 09:43:50|||||||||2
1721036640000|2024-07-15 09:44:00|||||||||3
1721036650000|2024-07-15 09:44:10|||||||||3
1721036660000|2024-07-15 09:44:20|||||||||2
1721036670000|2024-07-15 09:44:30|||||||||4
1721036680000|2024-07-15 09:44:40|||||||||2
1721036690000|2024-07-15 09:44:50|||||||||2
1721036700000|2024-07-15 09:45:00|||||||||4
1721036710000|2024-07-15 09:45:10|||||||||2
1721036720000|2024-07-15 09:45:20|||||||||2
1721036730000|2024-07-15 09:45:30|||||||||8
1721036740000|2024-07-15 09:45:40|||||||||3
1721036750000|2024-07-15 09:45:50|||||||||3
1721036760000|2024-07-15 09:46:00|||||||||2
1721036770000|2024-07-15 09:46:10|||||||||29
1721036780000|2024-07-15 09:46:20|||||||||3
1721036790000|2024-07-15 09:46:30|||||||||2
1721036800000|2024-07-15 09:46:40|||||||||4
1721036810000|2024-07-15 09:46:50|||||||||2
1721036820000|2024-07-15 09:47:00|||||||||2
1721036830000|2024-07-15 09:47:10|||||||||12
1721036840000|2024-07-15 09:47:20|||||||||3
1721036850000|2024-07-15 09:47:30|||||||||3
1721036860000|2024-07-15 09:47:40|||||||||2
1721036870000|2024-07-15 09:47:50|||||||||10
1721036880000|2024-07-15 09:48:00|||||||||3
1721036890000|2024-07-15 09:48:10|||||||||2
1721036900000|2024-07-15 09:48:20|||||||||3
1721036910000|2024-07-15 09:48:30|||||||||3
1721036920000|2024-07-15 09:48:40|||||||||2
1721036930000|2024-07-15 09:48:50|||||||||4
1721036940000|2024-07-15 09:49:00|||||||||2
1721036950000|2024-07-15 09:49:10|||||||||2
1721036960000|2024-07-15 09:49:20|||||||||24
1721036970000|2024-07-15 09:49:30|||||||||3
1721036980000|2024-07-15 09:49:40|||||||||6
1721036990000|2024-07-15 09:49:50|||||||||2
1721037000000|2024-07-15 09:50:00|||||||||3
1721037010000|2024-07-15 09:50:10|||||||||3
1721037020000|2024-07-15 09:50:20|||||||||2
1721037030000|2024-07-15 09:50:30|||||||||4
1721037040000|2024-07-15 09:50:40|||||||||3
1721037050000|2024-07-15 09:50:50|||||||||2
1721037060000|2024-07-15 09:51:00|||||||||4
1721037070000|2024-07-15 09:51:10|||||||||11
1721037080000|2024-07-15 09:51:20|||||||||2
1721037090000|2024-07-15 09:51:30|||||||||7
1721037100000|2024-07-15 09:51:40|||||||||3
1721037110000|2024-07-15 09:51:50|||||||||3
1721037120000|2024-07-15 09:52:00|||||||||2
1721037130000|2024-07-15 09:52:10|||||||||3
1721037140000|2024-07-15 09:52:20|||||||||3
1721037150000|2024-07-15 09:52:30|||||||||2
1721037160000|2024-07-15 09:52:40|||||||||4
1721037170000|2024-07-15 09:52:50|||||||||2
1721037180000|2024-07-15 09:53:00|||||||||2
1721037190000|2024-07-15 09:53:10|||||||||7
1721037200000|2024-07-15 09:53:20|||||||||3
1721037210000|2024-07-15 09:53:30|||||||||3
1721037220000|2024-07-15 09:53:40|||||||||27
1721037230000|2024-07-15 09:53:50|||||||||112
1721037240000|2024-07-15 09:54:00|||||||||3
1721037250000|2024-07-15 09:54:10|||||||||2
1721037260000|2024-07-15 09:54:20|||||||||3
1721037270000|2024-07-15 09:54:30|||||||||3
1721037280000|2024-07-15 09:54:40|||||||||2
1721037290000|2024-07-15 09:54:50|||||||||4
1721037300000|2024-07-15 09:55:00|||||||||8
1721037310000|2024-07-15 09:55:10|||||||||2
1721037320000|2024-07-15 09:55:20|||||||||4
1721037330000|2024-07-15 09:55:30|||||||||3
1721037340000|2024-07-15 09:55:40|||||||||3
1721037350000|2024-07-15 09:55:50|||||||||2
1721037360000|2024-07-15 09:56:00|||||||||3
1721037370000|2024-07-15 09:56:10|||||||||3
1721037380000|2024-07-15 09:56:20|||||||||2
1721037390000|2024-07-15 09:56:30|||||||||4
1721037400000|2024-07-15 09:56:40|||||||||2
1721037410000|2024-07-15 09:56:50|||||||||5
1721037420000|2024-07-15 09:57:00|||||||||4
1721037430000|2024-07-15 09:57:10|||||||||2
1721037440000|2024-07-15 09:57:20|||||||||2
1721037450000|2024-07-15 09:57:30|||||||||4
1721037460000|2024-07-15 09:57:40|||||||||3
1721037470000|2024-07-15 09:57:50|||||||||3
1721037480000|2024-07-15 09:58:00|||||||||2
1721037490000|2024-07-15 09:58:10|||||||||3
1721037500000|2024-07-15 09:58:20|||||||||4
1721037510000|2024-07-15 09:58:30|||||||||2
1721037520000|2024-07-15 09:58:40|||||||||7
1721037530000|2024-07-15 09:58:50|||||||||2
1721037540000|2024-07-15 09:59:00|||||||||11
1721037550000|2024-07-15 09:59:10|||||||||4
1721037560000|2024-07-15 09:59:20|||||||||3
1721037570000|2024-07-15 09:59:30|||||||||3
1721037580000|2024-07-15 09:59:40|||||||||2
1721037590000|2024-07-15 09:59:50|||||||||3
1721037600000|2024-07-15 10:00:00|||||||||2
1721037610000|2024-07-15 10:00:10|||||||||2
1721037620000|2024-07-15 10:00:20|||||||||3
1721037630000|2024-07-15 10:00:30|||||||||6
1721037640000|2024-07-15 10:00:40|||||||||2
1721037650000|2024-07-15 10:00:50|||||||||355
1721037660000|2024-07-15 10:01:00|||||||||2
1721037670000|2024-07-15 10:01:10|||||||||2
1721037680000|2024-07-15 10:01:20|||||||||4
1721037690000|2024-07-15 10:01:30|||||||||3
1721037700000|2024-07-15 10:01:40|||||||||3
1721037710000|2024-07-15 10:01:50|||||||||2
1721037720000|2024-07-15 10:02:00|||||||||3
1721037730000|2024-07-15 10:02:10|||||||||6
1721037740000|2024-07-15 10:02:20|||||||||5
1721037750000|2024-07-15 10:02:30|||||||||4
1721037760000|2024-07-15 10:02:40|||||||||2
1721037770000|2024-07-15 10:02:50|||||||||2
1721037780000|2024-07-15 10:03:00|||||||||4
1721037790000|2024-07-15 10:03:10|||||||||1
1721037800000|2024-07-15 10:03:20|||||||||2
1721037810000|2024-07-15 10:03:30|||||||||4
1721037820000|2024-07-15 10:03:40|||||||||3
1721037830000|2024-07-15 10:03:50|||||||||3
1721037840000|2024-07-15 10:04:00|||||||||2
1721037850000|2024-07-15 10:04:10|||||||||6
1721037860000|2024-07-15 10:04:20|||||||||3
1721037870000|2024-07-15 10:04:30|||||||||2
1721037880000|2024-07-15 10:04:40|||||||||5
1721037890000|2024-07-15 10:04:50|||||||||1
1721037900000|2024-07-15 10:05:00|||||||||2
1721037910000|2024-07-15 10:05:10|||||||||4
1721037920000|2024-07-15 10:05:20|||||||||3
1721037930000|2024-07-15 10:05:30|||||||||2
1721037940000|2024-07-15 10:05:40|||||||||3
1721037950000|2024-07-15 10:05:50|||||||||6
1721037960000|2024-07-15 10:06:00|||||||||3
1721037970000|2024-07-15 10:06:10|||||||||2
1721037980000|2024-07-15 10:06:20|||||||||3
1721037990000|2024-07-15 10:06:30|||||||||3
1721038000000|2024-07-15 10:06:40|||||||||2
1721038010000|2024-07-15 10:06:50|||||||||4
1721038020000|2024-07-15 10:07:00|||||||||22
1721038030000|2024-07-15 10:07:10|||||||||2
1721038040000|2024-07-15 10:07:20|||||||||4
1721038050000|2024-07-15 10:07:30|||||||||3
1721038060000|2024-07-15 10:07:40|||||||||12
1721038070000|2024-07-15 10:07:50|||||||||3
1721038080000|2024-07-15 10:08:00|||||||||3
1721038090000|2024-07-15 10:08:10|||||||||3
1721038100000|2024-07-15 10:08:20|||||||||2
1721038110000|2024-07-15 10:08:30|||||||||2
1721038120000|2024-07-15 10:08:40|||||||||3
1721038130000|2024-07-15 10:08:50|||||||||2
1721038140000|2024-07-15 10:09:00|||||||||31
1721038150000|2024-07-15 10:09:10|||||||||2
1721038160000|2024-07-15 10:09:20|||||||||2
1721038170000|2024-07-15 10:09:30|||||||||4
1721038180000|2024-07-15 10:09:40|||||||||3
1721038190000|2024-07-15 10:09:50|||||||||3
1721038200000|2024-07-15 10:10:00|||||||||2
1721038210000|2024-07-15 10:10:10|||||||||3
1721038220000|2024-07-15 10:10:20|||||||||3
1721038230000|2024-07-15 10:10:30|||||||||2
1721038240000|2024-07-15 10:10:40|||||||||4
1721038250000|2024-07-15 10:10:50|||||||||2
1721038260000|2024-07-15 10:11:00|||||||||2
1721038270000|2024-07-15 10:11:10|||||||||4
1721038280000|2024-07-15 10:11:20|||||||||5
1721038290000|2024-07-15 10:11:30|||||||||2
1721038300000|2024-07-15 10:11:40|||||||||3
1721038310000|2024-07-15 10:11:50|||||||||3
1721038320000|2024-07-15 10:12:00|||||||||3
1721038330000|2024-07-15 10:12:10|||||||||2
1721038340000|2024-07-15 10:12:20|||||||||3
1721038350000|2024-07-15 10:12:30|||||||||3
1721038360000|2024-07-15 10:12:40|||||||||2
1721038370000|2024-07-15 10:12:50|||||||||4
1721038380000|2024-07-15 10:13:00|||||||||1
1721038390000|2024-07-15 10:13:10|||||||||154
1721038400000|2024-07-15 10:13:20|||||||||4
1721038410000|2024-07-15 10:13:30|||||||||2
1721038420000|2024-07-15 10:13:40|||||||||3
1721038430000|2024-07-15 10:13:50|||||||||2
1721038440000|2024-07-15 10:14:00|||||||||3
1721038450000|2024-07-15 10:14:10|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|129
1721038460000|2024-07-15 10:14:20|||||||||12
1721038470000|2024-07-15 10:14:30|||||||||4
1721038480000|2024-07-15 10:14:40|||||||||2
1721038490000|2024-07-15 10:14:50|||||||||2
1721038500000|2024-07-15 10:15:00|||||||||4
1721038510000|2024-07-15 10:15:10|||||||||2
1721038520000|2024-07-15 10:15:20|||||||||2
1721038530000|2024-07-15 10:15:30|||||||||4
1721038540000|2024-07-15 10:15:40|||||||||3
1721038550000|2024-07-15 10:15:50|||||||||23
1721038560000|2024-07-15 10:16:00|||||||||1
1721038570000|2024-07-15 10:16:10|||||||||2
1721038580000|2024-07-15 10:16:20|||||||||1
1721038590000|2024-07-15 10:16:30|||||||||1
1721038600000|2024-07-15 10:16:40|||||||||2
1721038610000|2024-07-15 10:16:50|||||||||4
1721038620000|2024-07-15 10:17:00|||||||||1
1721038630000|2024-07-15 10:17:10|||||||||2
1721038640000|2024-07-15 10:17:20|||||||||2
1721038650000|2024-07-15 10:17:30|||||||||1
1721038660000|2024-07-15 10:17:40|||||||||1
1721038670000|2024-07-15 10:17:50|||||||||2
1721038680000|2024-07-15 10:18:00|||||||||1
1721038690000|2024-07-15 10:18:10|||||||||1
1721038700000|2024-07-15 10:18:20|||||||||2
1721038710000|2024-07-15 10:18:30|||||||||4
1721038720000|2024-07-15 10:18:40|||||||||10
1721038730000|2024-07-15 10:18:50|||||||||2
1721038740000|2024-07-15 10:19:00|||||||||1
1721038750000|2024-07-15 10:19:10|||||||||1
1721038760000|2024-07-15 10:19:20|||||||||2
1721038770000|2024-07-15 10:19:30|||||||||2
1721038780000|2024-07-15 10:19:40|||||||||1
1721038790000|2024-07-15 10:19:50|||||||||1
1721038800000|2024-07-15 10:20:00|||||||||2
1721038810000|2024-07-15 10:20:10|||||||||1
1721038820000|2024-07-15 10:20:20|||||||||4
1721038830000|2024-07-15 10:20:30|||||||||2
1721038840000|2024-07-15 10:20:40|||||||||1
1721038850000|2024-07-15 10:20:50|||||||||1
1721038860000|2024-07-15 10:21:00|||||||||18
1721038870000|2024-07-15 10:21:10|||||||||1
1721038880000|2024-07-15 10:21:20|||||||||1
1721038890000|2024-07-15 10:21:30|||||||||2
1721038900000|2024-07-15 10:21:40|||||||||2
1721038910000|2024-07-15 10:21:50|||||||||1
1721038920000|2024-07-15 10:22:00|||||||||1
1721038930000|2024-07-15 10:22:10|||||||||5
1721038940000|2024-07-15 10:22:20|||||||||1
1721038950000|2024-07-15 10:22:30|||||||||1
1721038960000|2024-07-15 10:22:40|||||||||2
1721038970000|2024-07-15 10:22:50|||||||||1
1721038980000|2024-07-15 10:23:00|||||||||1
1721038990000|2024-07-15 10:23:10|||||||||2
1721039000000|2024-07-15 10:23:20|||||||||5
1721039010000|2024-07-15 10:23:30|||||||||1
1721039020000|2024-07-15 10:23:40|||||||||1
1721039030000|2024-07-15 10:23:50|||||||||2
1721039040000|2024-07-15 10:24:00|||||||||4
1721039050000|2024-07-15 10:24:10|||||||||1
1721039060000|2024-07-15 10:24:20|||||||||2
1721039070000|2024-07-15 10:24:30|||||||||1
1721039080000|2024-07-15 10:24:40|||||||||1
1721039090000|2024-07-15 10:24:50|||||||||2
1721039100000|2024-07-15 10:25:00|||||||||1
1721039110000|2024-07-15 10:25:10|||||||||1
1721039120000|2024-07-15 10:25:20|||||||||3
1721039130000|2024-07-15 10:25:30|||||||||2
1721039140000|2024-07-15 10:25:40|||||||||1
1721039150000|2024-07-15 10:25:50|||||||||4
1721039160000|2024-07-15 10:26:00|||||||||2
1721039170000|2024-07-15 10:26:10|||||||||1
1721039180000|2024-07-15 10:26:20|||||||||1
1721039190000|2024-07-15 10:26:30|||||||||2
1721039200000|2024-07-15 10:26:40|||||||||1
1721039210000|2024-07-15 10:26:50|||||||||1
1721039220000|2024-07-15 10:27:00|||||||||2
1721039230000|2024-07-15 10:27:10|||||||||1
1721039240000|2024-07-15 10:27:20|||||||||34
1721039250000|2024-07-15 10:27:30|||||||||2
1721039260000|2024-07-15 10:27:40|||||||||5
1721039270000|2024-07-15 10:27:50|||||||||1
1721039280000|2024-07-15 10:28:00|||||||||1
1721039290000|2024-07-15 10:28:10|||||||||2
1721039300000|2024-07-15 10:28:20|||||||||1
1721039310000|2024-07-15 10:28:30|||||||||1
1721039320000|2024-07-15 10:28:40|||||||||2
1721039330000|2024-07-15 10:28:50|||||||||1
1721039340000|2024-07-15 10:29:00|||||||||1
1721039350000|2024-07-15 10:29:10|||||||||2
1721039360000|2024-07-15 10:29:20|||||||||2
1721039370000|2024-07-15 10:29:30|||||||||4
1721039380000|2024-07-15 10:29:40|||||||||1
1721039390000|2024-07-15 10:29:50|||||||||2
1721039400000|2024-07-15 10:30:00|||||||||1
1721039410000|2024-07-15 10:30:10|||||||||1
1721039420000|2024-07-15 10:30:20|||||||||2
1721039430000|2024-07-15 10:30:30|||||||||29
1721039440000|2024-07-15 10:30:40|||||||||1
1721039450000|2024-07-15 10:30:50|||||||||2
1721039460000|2024-07-15 10:31:00|||||||||1
1721039470000|2024-07-15 10:31:10|||||||||1
1721039480000|2024-07-15 10:31:20|||||||||5
1721039490000|2024-07-15 10:31:30|||||||||2
1721039500000|2024-07-15 10:31:40|||||||||1
1721039510000|2024-07-15 10:31:50|||||||||1
1721039520000|2024-07-15 10:32:00|||||||||2
1721039530000|2024-07-15 10:32:10|||||||||1
1721039540000|2024-07-15 10:32:20|||||||||1
1721039550000|2024-07-15 10:32:30|||||||||2
1721039560000|2024-07-15 10:32:40|||||||||1
1721039570000|2024-07-15 10:32:50|||||||||1
1721039580000|2024-07-15 10:33:00|||||||||2
1721039590000|2024-07-15 10:33:10|||||||||1
1721039600000|2024-07-15 10:33:20|||||||||1
1721039610000|2024-07-15 10:33:30|||||||||13
1721039620000|2024-07-15 10:33:40|||||||||2
1721039630000|2024-07-15 10:33:50|||||||||1
1721039640000|2024-07-15 10:34:00|||||||||1
1721039650000|2024-07-15 10:34:10|||||||||2
1721039660000|2024-07-15 10:34:20|||||||||1
1721039670000|2024-07-15 10:34:30|||||||||1
1721039680000|2024-07-15 10:34:40|||||||||2
1721039690000|2024-07-15 10:34:50|||||||||4
1721039700000|2024-07-15 10:35:00|||||||||1
1721039710000|2024-07-15 10:35:10|||||||||2
1721039720000|2024-07-15 10:35:20|||||||||2
1721039730000|2024-07-15 10:35:30|||||||||10
1721039740000|2024-07-15 10:35:40|||||||||1
1721039750000|2024-07-15 10:35:50|||||||||2
1721039760000|2024-07-15 10:36:00|||||||||1
1721039770000|2024-07-15 10:36:10|||||||||1
1721039780000|2024-07-15 10:36:20|||||||||2
1721039790000|2024-07-15 10:36:30|||||||||1
1721039800000|2024-07-15 10:36:40|||||||||4
1721039810000|2024-07-15 10:36:50|||||||||2
1721039820000|2024-07-15 10:37:00|||||||||1
1721039830000|2024-07-15 10:37:10|||||||||1
1721039840000|2024-07-15 10:37:20|||||||||2
1721039850000|2024-07-15 10:37:30|||||||||2
1721039860000|2024-07-15 10:37:40|||||||||4
1721039870000|2024-07-15 10:37:50|||||||||1
1721039880000|2024-07-15 10:38:00|||||||||2
1721039890000|2024-07-15 10:38:10|||||||||1
1721039900000|2024-07-15 10:38:20|||||||||1
1721039910000|2024-07-15 10:38:30|||||||||8
1721039920000|2024-07-15 10:38:40|||||||||1
1721039930000|2024-07-15 10:38:50|||||||||1
1721039940000|2024-07-15 10:39:00|||||||||2
1721039950000|2024-07-15 10:39:10|||||||||1
1721039960000|2024-07-15 10:39:20|||||||||1
1721039970000|2024-07-15 10:39:30|||||||||2
1721039980000|2024-07-15 10:39:40|||||||||2
1721039990000|2024-07-15 10:39:50|||||||||1
1721040000000|2024-07-15 10:40:00|||||||||1
1721040010000|2024-07-15 10:40:10|||||||||2
1721040020000|2024-07-15 10:40:20|||||||||4
1721040030000|2024-07-15 10:40:30|||||||||1
1721040040000|2024-07-15 10:40:40|||||||||2
1721040050000|2024-07-15 10:40:50|||||||||1
1721040060000|2024-07-15 10:41:00|||||||||1
1721040070000|2024-07-15 10:41:10|||||||||2
1721040080000|2024-07-15 10:41:20|||||||||2
1721040090000|2024-07-15 10:41:30|||||||||1
1721040100000|2024-07-15 10:41:40|||||||||1
1721040110000|2024-07-15 10:41:50|||||||||2
1721040120000|2024-07-15 10:42:00|||||||||1
1721040130000|2024-07-15 10:42:10|||||||||4
1721040140000|2024-07-15 10:42:20|||||||||2
1721040150000|2024-07-15 10:42:30|||||||||1
1721040160000|2024-07-15 10:42:40|||||||||1
1721040170000|2024-07-15 10:42:50|||||||||2
1721040180000|2024-07-15 10:43:00|||||||||1
1721040190000|2024-07-15 10:43:10|||||||||1
1721040200000|2024-07-15 10:43:20|||||||||2
1721040210000|2024-07-15 10:43:30|||||||||2
1721040220000|2024-07-15 10:43:40|||||||||1
1721040230000|2024-07-15 10:43:50|||||||||344
1721040240000|2024-07-15 10:44:00|||||||||15
1721040250000|2024-07-15 10:44:10|||||||||1
1721040260000|2024-07-15 10:44:20|||||||||1
1721040270000|2024-07-15 10:44:30|||||||||2
1721040280000|2024-07-15 10:44:40|||||||||1
1721040290000|2024-07-15 10:44:50|||||||||4
1721040300000|2024-07-15 10:45:00|||||||||2
1721040310000|2024-07-15 10:45:10|||||||||1
1721040320000|2024-07-15 10:45:20|||||||||1
1721040330000|2024-07-15 10:45:30|||||||||2
1721040340000|2024-07-15 10:45:40|||||||||2
1721040350000|2024-07-15 10:45:50|||||||||4
1721040360000|2024-07-15 10:46:00|||||||||1
1721040370000|2024-07-15 10:46:10|||||||||2
1721040380000|2024-07-15 10:46:20|||||||||1
1721040390000|2024-07-15 10:46:30|||||||||1
1721040400000|2024-07-15 10:46:40|||||||||2
1721040410000|2024-07-15 10:46:50|||||||||1
1721040420000|2024-07-15 10:47:00|||||||||1
1721040430000|2024-07-15 10:47:10|||||||||2
1721040440000|2024-07-15 10:47:20|||||||||2
1721040460000|2024-07-15 10:47:40|||||||||5
1721040470000|2024-07-15 10:47:50|||||||||2
1721040480000|2024-07-15 10:48:00|||||||||1
1721040490000|2024-07-15 10:48:10|||||||||1
1721040500000|2024-07-15 10:48:20|||||||||2
1721040510000|2024-07-15 10:48:30|||||||||1
1721040520000|2024-07-15 10:48:40|||||||||1
1721040530000|2024-07-15 10:48:50|||||||||8
1721040540000|2024-07-15 10:49:00|||||||||13
1721040550000|2024-07-15 10:49:10|||||||||1
1721040560000|2024-07-15 10:49:20|||||||||2
1721040570000|2024-07-15 10:49:30|||||||||2
1721040580000|2024-07-15 10:49:40|||||||||1
1721040590000|2024-07-15 10:49:50|||||||||1
1721040600000|2024-07-15 10:50:00|||||||||2
1721040610000|2024-07-15 10:50:10|||||||||1
1721040620000|2024-07-15 10:50:20|||||||||1
1721040630000|2024-07-15 10:50:30|||||||||11
1721040640000|2024-07-15 10:50:40|||||||||1
1721040650000|2024-07-15 10:50:50|||||||||1
1721040660000|2024-07-15 10:51:00|||||||||2
1721040670000|2024-07-15 10:51:10|||||||||1
1721040680000|2024-07-15 10:51:20|||||||||4
1721040690000|2024-07-15 10:51:30|||||||||2
1721040700000|2024-07-15 10:51:40|||||||||2
1721040710000|2024-07-15 10:51:50|||||||||1
1721040720000|2024-07-15 10:52:00|||||||||4
1721040730000|2024-07-15 10:52:10|||||||||2
1721040740000|2024-07-15 10:52:20|||||||||1
1721040750000|2024-07-15 10:52:30|||||||||1
1721040760000|2024-07-15 10:52:40|||||||||2
1721040770000|2024-07-15 10:52:50|||||||||1
1721040780000|2024-07-15 10:53:00|||||||||1
1721040790000|2024-07-15 10:53:10|||||||||5
1721040800000|2024-07-15 10:53:20|||||||||2
1721040820000|2024-07-15 10:53:40|||||||||13
1721040830000|2024-07-15 10:53:50|||||||||2
1721040840000|2024-07-15 10:54:00|||||||||1
1721040850000|2024-07-15 10:54:10|||||||||1
1721040860000|2024-07-15 10:54:20|||||||||3
1721040870000|2024-07-15 10:54:30|||||||||1
1721040880000|2024-07-15 10:54:40|||||||||1
1721040890000|2024-07-15 10:54:50|||||||||2
1721040900000|2024-07-15 10:55:00|||||||||4
1721040910000|2024-07-15 10:55:10|14.44|14.36|14.44|14.36|14.44|14.36|14.44|14.36|80
1721040920000|2024-07-15 10:55:20|||||||||2
1721040930000|2024-07-15 10:55:30|||||||||2
1721040940000|2024-07-15 10:55:40|||||||||1
1721040950000|2024-07-15 10:55:50|||||||||1
1721040960000|2024-07-15 10:56:00|||||||||2
1721040970000|2024-07-15 10:56:10|||||||||1
1721040980000|2024-07-15 10:56:20|14.49|14.41|14.47|14.39|14.49|14.41|14.47|14.39|71
1721040990000|2024-07-15 10:56:30|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|3
1721041000000|2024-07-15 10:56:40|||||||||1
1721041010000|2024-07-15 10:56:50|||||||||4
1721041020000|2024-07-15 10:57:00|||||||||2
1721041030000|2024-07-15 10:57:10|||||||||1
1721041040000|2024-07-15 10:57:20|||||||||1
1721041050000|2024-07-15 10:57:30|||||||||2
1721041060000|2024-07-15 10:57:40|||||||||2
1721041070000|2024-07-15 10:57:50|||||||||1
1721041080000|2024-07-15 10:58:00|||||||||1
1721041090000|2024-07-15 10:58:10|||||||||2
1721041100000|2024-07-15 10:58:20|||||||||1
1721041110000|2024-07-15 10:58:30|||||||||1
1721041120000|2024-07-15 10:58:40|||||||||5
1721041130000|2024-07-15 10:58:50|||||||||1
1721041140000|2024-07-15 10:59:00|||||||||1
1721041150000|2024-07-15 10:59:10|||||||||5
1721041160000|2024-07-15 10:59:20|||||||||2
1721041180000|2024-07-15 10:59:40|||||||||2
1721041190000|2024-07-15 10:59:50|||||||||2
1721041200000|2024-07-15 11:00:00|||||||||1
1721041210000|2024-07-15 11:00:10|||||||||1
1721041220000|2024-07-15 11:00:20|||||||||5
1721041230000|2024-07-15 11:00:30|||||||||1
1721041240000|2024-07-15 11:00:40|||||||||1
1721041250000|2024-07-15 11:00:50|||||||||2
1721041260000|2024-07-15 11:01:00|||||||||1
1721041270000|2024-07-15 11:01:10|||||||||1
1721041280000|2024-07-15 11:01:20|||||||||2
1721041290000|2024-07-15 11:01:30|||||||||2
1721041300000|2024-07-15 11:01:40|||||||||21
1721041310000|2024-07-15 11:01:50|||||||||1
1721041320000|2024-07-15 11:02:00|||||||||2
1721041330000|2024-07-15 11:02:10|||||||||4
1721041340000|2024-07-15 11:02:20|||||||||1
1721041350000|2024-07-15 11:02:30|||||||||2
1721041360000|2024-07-15 11:02:40|||||||||1
1721041370000|2024-07-15 11:02:50|||||||||1
1721041380000|2024-07-15 11:03:00|||||||||2
1721041390000|2024-07-15 11:03:10|||||||||1
1721041400000|2024-07-15 11:03:20|||||||||1
1721041410000|2024-07-15 11:03:30|||||||||102
1721041420000|2024-07-15 11:03:40|||||||||2
1721041430000|2024-07-15 11:03:50|||||||||1
1721041440000|2024-07-15 11:04:00|||||||||4
1721041450000|2024-07-15 11:04:10|||||||||2
1721041460000|2024-07-15 11:04:20|||||||||1
1721041470000|2024-07-15 11:04:30|||||||||1
1721041480000|2024-07-15 11:04:40|||||||||2
1721041490000|2024-07-15 11:04:50|||||||||1
1721041500000|2024-07-15 11:05:00|||||||||1
1721041510000|2024-07-15 11:05:10|||||||||2
1721041520000|2024-07-15 11:05:20|||||||||2
1721041540000|2024-07-15 11:05:40|||||||||2
1721041550000|2024-07-15 11:05:50|||||||||5
1721041560000|2024-07-15 11:06:00|||||||||1
1721041570000|2024-07-15 11:06:10|||||||||1
1721041580000|2024-07-15 11:06:20|||||||||5
1721041590000|2024-07-15 11:06:30|||||||||1
1721041600000|2024-07-15 11:06:40|||||||||10
1721041610000|2024-07-15 11:06:50|||||||||2
1721041620000|2024-07-15 11:07:00|||||||||1
1721041630000|2024-07-15 11:07:10|||||||||1
1721041640000|2024-07-15 11:07:20|||||||||2
1721041650000|2024-07-15 11:07:30|||||||||2
1721041660000|2024-07-15 11:07:40|||||||||4
1721041670000|2024-07-15 11:07:50|||||||||1
1721041680000|2024-07-15 11:08:00|||||||||2
1721041690000|2024-07-15 11:08:10|||||||||1
1721041700000|2024-07-15 11:08:20|||||||||1
1721041710000|2024-07-15 11:08:30|||||||||2
1721041720000|2024-07-15 11:08:40|||||||||1
1721041730000|2024-07-15 11:08:50|||||||||1
1721041740000|2024-07-15 11:09:00|||||||||2
1721041750000|2024-07-15 11:09:10|||||||||1
1721041760000|2024-07-15 11:09:20|||||||||1
1721041770000|2024-07-15 11:09:30|||||||||5
1721041780000|2024-07-15 11:09:40|||||||||2
1721041790000|2024-07-15 11:09:50|||||||||1
1721041800000|2024-07-15 11:10:00|||||||||1
1721041810000|2024-07-15 11:10:10|||||||||2
1721041820000|2024-07-15 11:10:20|||||||||1
1721041830000|2024-07-15 11:10:30|||||||||1
1721041840000|2024-07-15 11:10:40|||||||||2
1721041850000|2024-07-15 11:10:50|||||||||1
1721041860000|2024-07-15 11:11:00|||||||||1
1721041870000|2024-07-15 11:11:10|||||||||2
1721041880000|2024-07-15 11:11:20|||||||||5
1721041890000|2024-07-15 11:11:30|||||||||1
1721041900000|2024-07-15 11:11:40|||||||||1
1721041910000|2024-07-15 11:11:50|||||||||2
1721041920000|2024-07-15 11:12:00|||||||||1
1721041930000|2024-07-15 11:12:10|||||||||1
1721041940000|2024-07-15 11:12:20|||||||||2
1721041950000|2024-07-15 11:12:30|||||||||1
1721041960000|2024-07-15 11:12:40|||||||||1
1721041970000|2024-07-15 11:12:50|||||||||2
1721041980000|2024-07-15 11:13:00|||||||||1
1721041990000|2024-07-15 11:13:10|||||||||4
1721042000000|2024-07-15 11:13:20|||||||||2
1721042010000|2024-07-15 11:13:30|||||||||5
1721042020000|2024-07-15 11:13:40|||||||||1
1721042030000|2024-07-15 11:13:50|||||||||1
1721042040000|2024-07-15 11:14:00|14.54|14.46|14.49|14.41|14.54|14.46|14.49|14.41|51
1721042050000|2024-07-15 11:14:10|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|82
1721042060000|2024-07-15 11:14:20|||||||||1
1721042070000|2024-07-15 11:14:30|||||||||2
1721042080000|2024-07-15 11:14:40|||||||||1
1721042090000|2024-07-15 11:14:50|||||||||1
1721042100000|2024-07-15 11:15:00|||||||||11
1721042110000|2024-07-15 11:15:10|||||||||1
1721042120000|2024-07-15 11:15:20|||||||||1
1721042130000|2024-07-15 11:15:30|||||||||2
1721042140000|2024-07-15 11:15:40|||||||||3
1721042150000|2024-07-15 11:15:50|||||||||1
1721042160000|2024-07-15 11:16:00|||||||||51
1721042170000|2024-07-15 11:16:10|||||||||22
1721042180000|2024-07-15 11:16:20|||||||||51
1721042190000|2024-07-15 11:16:30|||||||||61
1721042200000|2024-07-15 11:16:40|||||||||2
1721042210000|2024-07-15 11:16:50|||||||||5
1721042220000|2024-07-15 11:17:00|||||||||2
1721042230000|2024-07-15 11:17:10|||||||||2
1721042240000|2024-07-15 11:17:20|||||||||2
1721042250000|2024-07-15 11:17:30|||||||||1
1721042260000|2024-07-15 11:17:40|||||||||1
1721042270000|2024-07-15 11:17:50|||||||||2
1721042280000|2024-07-15 11:18:00|||||||||1
1721042290000|2024-07-15 11:18:10|||||||||1
1721042300000|2024-07-15 11:18:20|||||||||2
1721042310000|2024-07-15 11:18:30|||||||||1
1721042320000|2024-07-15 11:18:40|||||||||5
1721042330000|2024-07-15 11:18:50|||||||||4
1721042340000|2024-07-15 11:19:00|||||||||3
1721042350000|2024-07-15 11:19:10|||||||||3
1721042360000|2024-07-15 11:19:20|||||||||3
1721042370000|2024-07-15 11:19:30|14.52|14.44|14.52|14.44|14.52|14.44|14.52|14.44|5
1721042380000|2024-07-15 11:19:40|14.54|14.46|14.49|14.41|14.54|14.46|14.49|14.41|15
1721042390000|2024-07-15 11:19:50|||||||||3
1721042400000|2024-07-15 11:20:00|||||||||3
1721042410000|2024-07-15 11:20:10|||||||||3
1721042420000|2024-07-15 11:20:20|||||||||11
1721042430000|2024-07-15 11:20:30|||||||||6
1721042440000|2024-07-15 11:20:40|||||||||3
1721042450000|2024-07-15 11:20:50|||||||||2
1721042460000|2024-07-15 11:21:00|||||||||3
1721042470000|2024-07-15 11:21:10|||||||||3
1721042480000|2024-07-15 11:21:20|||||||||3
1721042490000|2024-07-15 11:21:30|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|94
1721042500000|2024-07-15 11:21:40|||||||||4
1721042510000|2024-07-15 11:21:50|||||||||2
1721042520000|2024-07-15 11:22:00|||||||||3
1721042530000|2024-07-15 11:22:10|||||||||3
1721042540000|2024-07-15 11:22:20|||||||||4
1721042550000|2024-07-15 11:22:30|||||||||2
1721042560000|2024-07-15 11:22:40|||||||||3
1721042570000|2024-07-15 11:22:50|||||||||3
1721042580000|2024-07-15 11:23:00|||||||||2
1721042590000|2024-07-15 11:23:10|||||||||3
1721042600000|2024-07-15 11:23:20|||||||||4
1721042610000|2024-07-15 11:23:30|||||||||4
1721042620000|2024-07-15 11:23:40|||||||||2
1721042630000|2024-07-15 11:23:50|||||||||4
1721042640000|2024-07-15 11:24:00|||||||||3
1721042650000|2024-07-15 11:24:10|||||||||2
1721042660000|2024-07-15 11:24:20|||||||||3
1721042670000|2024-07-15 11:24:30|||||||||3
1721042680000|2024-07-15 11:24:40|||||||||4
1721042690000|2024-07-15 11:24:50|||||||||3
1721042700000|2024-07-15 11:25:00|||||||||3
1721042710000|2024-07-15 11:25:10|14.49|14.41|14.49|14.41|14.49|14.41|14.49|14.41|11
1721042720000|2024-07-15 11:25:20|||||||||4
1721042730000|2024-07-15 11:25:30|||||||||6
1721042740000|2024-07-15 11:25:40|||||||||4
1721042750000|2024-07-15 11:25:50|||||||||3
1721042760000|2024-07-15 11:26:00|||||||||5
1721042770000|2024-07-15 11:26:10|||||||||3
1721042780000|2024-07-15 11:26:20|||||||||2
1721042790000|2024-07-15 11:26:30|||||||||3
1721042800000|2024-07-15 11:26:40|||||||||3
1721042810000|2024-07-15 11:26:50|||||||||2
1721042820000|2024-07-15 11:27:00|||||||||3
1721042830000|2024-07-15 11:27:10|||||||||5
1721042840000|2024-07-15 11:27:20|||||||||2
1721042850000|2024-07-15 11:27:30|||||||||3
1721042860000|2024-07-15 11:27:40|||||||||6
1721042870000|2024-07-15 11:27:50|||||||||7
1721042880000|2024-07-15 11:28:00|||||||||4
1721042890000|2024-07-15 11:28:10|||||||||3
1721042900000|2024-07-15 11:28:20|||||||||5
1721042910000|2024-07-15 11:28:30|||||||||2
1721042920000|2024-07-15 11:28:40|||||||||3
1721042930000|2024-07-15 11:28:50|||||||||4
1721042940000|2024-07-15 11:29:00|||||||||3
1721042950000|2024-07-15 11:29:10|||||||||3
1721042960000|2024-07-15 11:29:20|||||||||15
1721042970000|2024-07-15 11:29:30|||||||||4
1721042980000|2024-07-15 11:29:40|||||||||6
1721042990000|2024-07-15 11:29:50|||||||||6
1721043000000|2024-07-15 11:30:00|||||||||5
1721043010000|2024-07-15 11:30:10|||||||||23
1721043020000|2024-07-15 11:30:20|||||||||5
1721043030000|2024-07-15 11:30:30|||||||||4
1721043040000|2024-07-15 11:30:40|||||||||3
1721043050000|2024-07-15 11:30:50|||||||||5
1721043060000|2024-07-15 11:31:00|||||||||4
1721043070000|2024-07-15 11:31:10|||||||||3
1721043080000|2024-07-15 11:31:20|||||||||5
1721043090000|2024-07-15 11:31:30|||||||||5
1721043100000|2024-07-15 11:31:40|||||||||3
1721043110000|2024-07-15 11:31:50|||||||||3
1721043120000|2024-07-15 11:32:00|||||||||7
1721043130000|2024-07-15 11:32:10|||||||||4
1721043140000|2024-07-15 11:32:20|||||||||23
1721043150000|2024-07-15 11:32:30|||||||||3
1721043160000|2024-07-15 11:32:40|||||||||6
1721043170000|2024-07-15 11:32:50|||||||||3
1721043180000|2024-07-15 11:33:00|||||||||3
1721043190000|2024-07-15 11:33:10|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|4
1721043200000|2024-07-15 11:33:20|||||||||5
1721043210000|2024-07-15 11:33:30|||||||||3
1721043220000|2024-07-15 11:33:40|||||||||5
1721043230000|2024-07-15 11:33:50|||||||||3
1721043240000|2024-07-15 11:34:00|||||||||3
1721043250000|2024-07-15 11:34:10|||||||||5
1721043260000|2024-07-15 11:34:20|||||||||4
1721043270000|2024-07-15 11:34:30|||||||||5
1721043280000|2024-07-15 11:34:40|||||||||3
1721043290000|2024-07-15 11:34:50|||||||||5
1721043300000|2024-07-15 11:35:00|||||||||52
1721043310000|2024-07-15 11:35:10|||||||||7
1721043320000|2024-07-15 11:35:20|||||||||5
1721043330000|2024-07-15 11:35:30|||||||||4
1721043340000|2024-07-15 11:35:40|||||||||4
1721043350000|2024-07-15 11:35:50|||||||||5
1721043360000|2024-07-15 11:36:00|||||||||4
1721043370000|2024-07-15 11:36:10|||||||||3
1721043380000|2024-07-15 11:36:20|||||||||13
1721043390000|2024-07-15 11:36:30|||||||||4
1721043400000|2024-07-15 11:36:40|||||||||3
1721043410000|2024-07-15 11:36:50|||||||||3
1721043420000|2024-07-15 11:37:00|||||||||5
1721043430000|2024-07-15 11:37:10|||||||||3
1721043440000|2024-07-15 11:37:20|||||||||3
1721043450000|2024-07-15 11:37:30|||||||||4
1721043460000|2024-07-15 11:37:40|||||||||2
1721043470000|2024-07-15 11:37:50|||||||||2
1721043480000|2024-07-15 11:38:00|||||||||2
1721043490000|2024-07-15 11:38:10|||||||||4
1721043500000|2024-07-15 11:38:20|||||||||3
1721043510000|2024-07-15 11:38:30|||||||||2
1721043520000|2024-07-15 11:38:40|||||||||3
1721043530000|2024-07-15 11:38:50|||||||||2
1721043540000|2024-07-15 11:39:00|||||||||1
1721043550000|2024-07-15 11:39:10|||||||||4
1721043560000|2024-07-15 11:39:20|||||||||3
1721043570000|2024-07-15 11:39:30|||||||||3
1721043580000|2024-07-15 11:39:40|||||||||5
1721043590000|2024-07-15 11:39:50|||||||||3
1721043600000|2024-07-15 11:40:00|||||||||4
1721043610000|2024-07-15 11:40:10|||||||||3
1721043620000|2024-07-15 11:40:20|||||||||3
1721043630000|2024-07-15 11:40:30|||||||||2
1721043640000|2024-07-15 11:40:40|||||||||5
1721043650000|2024-07-15 11:40:50|||||||||5
1721043660000|2024-07-15 11:41:00|||||||||4
1721043670000|2024-07-15 11:41:10|||||||||6
1721043680000|2024-07-15 11:41:20|||||||||7
1721043690000|2024-07-15 11:41:30|||||||||5
1721043700000|2024-07-15 11:41:40|14.54|14.46|14.54|14.46|14.54|14.46|14.54|14.46|3
1721043710000|2024-07-15 11:41:50|||||||||5
1721043720000|2024-07-15 11:42:00|||||||||3
1721043730000|2024-07-15 11:42:10|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|2
1721043740000|2024-07-15 11:42:20|||||||||1
1721043750000|2024-07-15 11:42:30|||||||||4
1721043760000|2024-07-15 11:42:40|||||||||2
1721043770000|2024-07-15 11:42:50|||||||||1
1721043780000|2024-07-15 11:43:00|||||||||5
1721043790000|2024-07-15 11:43:10|||||||||4
1721043800000|2024-07-15 11:43:20|||||||||1
1721043810000|2024-07-15 11:43:30|||||||||4
1721043820000|2024-07-15 11:43:40|||||||||2
1721043830000|2024-07-15 11:43:50|||||||||2
1721043840000|2024-07-15 11:44:00|||||||||3
1721043850000|2024-07-15 11:44:10|||||||||3
1721043860000|2024-07-15 11:44:20|||||||||4
1721043870000|2024-07-15 11:44:30|||||||||1
1721043880000|2024-07-15 11:44:40|||||||||3
1721043890000|2024-07-15 11:44:50|||||||||3
1721043900000|2024-07-15 11:45:00|||||||||1
1721043910000|2024-07-15 11:45:10|||||||||3
1721043920000|2024-07-15 11:45:20|||||||||2
1721043930000|2024-07-15 11:45:30|||||||||3
1721043940000|2024-07-15 11:45:40|||||||||3
1721043950000|2024-07-15 11:45:50|||||||||2
1721043960000|2024-07-15 11:46:00|||||||||2
1721043970000|2024-07-15 11:46:10|||||||||2
1721043980000|2024-07-15 11:46:20|||||||||3
1721043990000|2024-07-15 11:46:30|||||||||2
1721044000000|2024-07-15 11:46:40|||||||||1
1721044010000|2024-07-15 11:46:50|||||||||14
1721044020000|2024-07-15 11:47:00|||||||||2
1721044030000|2024-07-15 11:47:10|||||||||1
1721044040000|2024-07-15 11:47:20|||||||||3
1721044050000|2024-07-15 11:47:30|||||||||126
1721044060000|2024-07-15 11:47:40|||||||||1
1721044070000|2024-07-15 11:47:50|||||||||3
1721044080000|2024-07-15 11:48:00|||||||||5
1721044090000|2024-07-15 11:48:10|||||||||1
1721044100000|2024-07-15 11:48:20|||||||||2
1721044110000|2024-07-15 11:48:30|||||||||3
1721044120000|2024-07-15 11:48:40|||||||||2
1721044130000|2024-07-15 11:48:50|||||||||1
1721044140000|2024-07-15 11:49:00|||||||||3
1721044150000|2024-07-15 11:49:10|||||||||4
1721044160000|2024-07-15 11:49:20|||||||||1
1721044170000|2024-07-15 11:49:30|||||||||5
1721044180000|2024-07-15 11:49:40|||||||||2
1721044190000|2024-07-15 11:49:50|||||||||2
1721044200000|2024-07-15 11:50:00|||||||||2
1721044210000|2024-07-15 11:50:10|||||||||3
1721044220000|2024-07-15 11:50:20|||||||||2
1721044230000|2024-07-15 11:50:30|||||||||3
1721044240000|2024-07-15 11:50:40|||||||||3
1721044250000|2024-07-15 11:50:50|||||||||11
1721044260000|2024-07-15 11:51:00|||||||||1
1721044270000|2024-07-15 11:51:10|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|64
1721044280000|2024-07-15 11:51:20|||||||||11
1721044290000|2024-07-15 11:51:30|||||||||1
1721044300000|2024-07-15 11:51:40|||||||||5
1721044310000|2024-07-15 11:51:50|||||||||2
1721044320000|2024-07-15 11:52:00|||||||||2
1721044330000|2024-07-15 11:52:10|||||||||2
1721044340000|2024-07-15 11:52:20|||||||||3
1721044350000|2024-07-15 11:52:30|||||||||2
1721044360000|2024-07-15 11:52:40|||||||||1
1721044370000|2024-07-15 11:52:50|||||||||5
1721044380000|2024-07-15 11:53:00|||||||||2
1721044390000|2024-07-15 11:53:10|||||||||1
1721044400000|2024-07-15 11:53:20|||||||||3
1721044410000|2024-07-15 11:53:30|||||||||2
1721044420000|2024-07-15 11:53:40|||||||||1
1721044430000|2024-07-15 11:53:50|||||||||3
1721044440000|2024-07-15 11:54:00|||||||||3
1721044450000|2024-07-15 11:54:10|||||||||4
1721044460000|2024-07-15 11:54:20|||||||||3
1721044470000|2024-07-15 11:54:30|||||||||3
1721044480000|2024-07-15 11:54:40|||||||||2
1721044490000|2024-07-15 11:54:50|||||||||7
1721044500000|2024-07-15 11:55:00|||||||||3
1721044510000|2024-07-15 11:55:10|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|27
1721044520000|2024-07-15 11:55:20|||||||||3
1721044530000|2024-07-15 11:55:30|||||||||3
1721044540000|2024-07-15 11:55:40|||||||||2
1721044550000|2024-07-15 11:55:50|||||||||1
1721044560000|2024-07-15 11:56:00|||||||||3
1721044570000|2024-07-15 11:56:10|||||||||3
1721044580000|2024-07-15 11:56:20|||||||||2
1721044590000|2024-07-15 11:56:30|||||||||1
1721044600000|2024-07-15 11:56:40|||||||||3
1721044610000|2024-07-15 11:56:50|||||||||2
1721044620000|2024-07-15 11:57:00|||||||||1
1721044630000|2024-07-15 11:57:10|||||||||3
1721044640000|2024-07-15 11:57:20|||||||||2
1721044650000|2024-07-15 11:57:30|||||||||1
1721044660000|2024-07-15 11:57:40|||||||||3
1721044670000|2024-07-15 11:57:50|||||||||2
1721044680000|2024-07-15 11:58:00|||||||||2
1721044690000|2024-07-15 11:58:10|||||||||2
1721044700000|2024-07-15 11:58:20|||||||||3
1721044710000|2024-07-15 11:58:30|||||||||2
1721044720000|2024-07-15 11:58:40|||||||||1
1721044730000|2024-07-15 11:58:50|||||||||3
1721044740000|2024-07-15 11:59:00|||||||||4
1721044750000|2024-07-15 11:59:10|||||||||1
1721044760000|2024-07-15 11:59:20|||||||||3
1721044770000|2024-07-15 11:59:30|||||||||2
1721044780000|2024-07-15 11:59:40|||||||||1
1721044790000|2024-07-15 11:59:50|||||||||3
1721044800000|2024-07-15 12:00:00|||||||||3
1721044810000|2024-07-15 12:00:10|||||||||2
1721044820000|2024-07-15 12:00:20|||||||||3
1721044830000|2024-07-15 12:00:30|||||||||3
1721044840000|2024-07-15 12:00:40|||||||||2
1721044850000|2024-07-15 12:00:50|||||||||1
1721044860000|2024-07-15 12:01:00|||||||||3
1721044870000|2024-07-15 12:01:10|||||||||2
1721044880000|2024-07-15 12:01:20|||||||||1
1721044890000|2024-07-15 12:01:30|||||||||5
1721044900000|2024-07-15 12:01:40|||||||||2
1721044910000|2024-07-15 12:01:50|||||||||13
1721044920000|2024-07-15 12:02:00|||||||||2
1721044930000|2024-07-15 12:02:10|||||||||3
1721044940000|2024-07-15 12:02:20|||||||||2
1721044950000|2024-07-15 12:02:30|||||||||1
1721044960000|2024-07-15 12:02:40|||||||||3
1721044970000|2024-07-15 12:02:50|||||||||4
1721044980000|2024-07-15 12:03:00|||||||||1
1721044990000|2024-07-15 12:03:10|||||||||11
1721045000000|2024-07-15 12:03:20|||||||||2
1721045010000|2024-07-15 12:03:30|||||||||52
1721045020000|2024-07-15 12:03:40|||||||||113
1721045030000|2024-07-15 12:03:50|||||||||2
1721045040000|2024-07-15 12:04:00|||||||||2
1721045050000|2024-07-15 12:04:10|||||||||2
1721045060000|2024-07-15 12:04:20|||||||||3
1721045070000|2024-07-15 12:04:30|||||||||52
1721045080000|2024-07-15 12:04:40|||||||||1
1721045090000|2024-07-15 12:04:50|||||||||3
1721045100000|2024-07-15 12:05:00|||||||||2
1721045110000|2024-07-15 12:05:10|||||||||1
1721045120000|2024-07-15 12:05:20|||||||||4
1721045130000|2024-07-15 12:05:30|||||||||2
1721045140000|2024-07-15 12:05:40|||||||||1
1721045150000|2024-07-15 12:05:50|||||||||3
1721045160000|2024-07-15 12:06:00|14.5|14.42|14.5|14.42|14.5|14.42|14.5|14.42|25
1721045170000|2024-07-15 12:06:10|||||||||2
1721045180000|2024-07-15 12:06:20|||||||||1
1721045190000|2024-07-15 12:06:30|||||||||3
1721045200000|2024-07-15 12:06:40|||||||||2
1721045210000|2024-07-15 12:06:50|||||||||1
1721045220000|2024-07-15 12:07:00|||||||||3
1721045230000|2024-07-15 12:07:10|||||||||2
1721045240000|2024-07-15 12:07:20|||||||||1
1721045250000|2024-07-15 12:07:30|||||||||3
1721045260000|2024-07-15 12:07:40|||||||||2
1721045270000|2024-07-15 12:07:50|||||||||2
1721045280000|2024-07-15 12:08:00|||||||||2
1721045290000|2024-07-15 12:08:10|||||||||3
1721045300000|2024-07-15 12:08:20|||||||||2
1721045310000|2024-07-15 12:08:30|||||||||1
1721045320000|2024-07-15 12:08:40|||||||||3
1721045330000|2024-07-15 12:08:50|||||||||2
1721045340000|2024-07-15 12:09:00|||||||||23
1721045350000|2024-07-15 12:09:10|||||||||3
1721045360000|2024-07-15 12:09:20|||||||||2
1721045370000|2024-07-15 12:09:30|||||||||1
1721045380000|2024-07-15 12:09:40|||||||||3
1721045390000|2024-07-15 12:09:50|||||||||2
1721045400000|2024-07-15 12:10:00|||||||||2
1721045410000|2024-07-15 12:10:10|||||||||4
1721045420000|2024-07-15 12:10:20|||||||||3
1721045430000|2024-07-15 12:10:30|||||||||2
1721045440000|2024-07-15 12:10:40|||||||||1
1721045450000|2024-07-15 12:10:50|||||||||3
1721045460000|2024-07-15 12:11:00|||||||||2
1721045470000|2024-07-15 12:11:10|||||||||1
1721045480000|2024-07-15 12:11:20|||||||||5
1721045490000|2024-07-15 12:11:30|||||||||2
1721045500000|2024-07-15 12:11:40|||||||||1
1721045510000|2024-07-15 12:11:50|||||||||3
1721045520000|2024-07-15 12:12:00|||||||||3
1721045530000|2024-07-15 12:12:10|||||||||2
1721045540000|2024-07-15 12:12:20|||||||||10
1721045550000|2024-07-15 12:12:30|||||||||3
1721045560000|2024-07-15 12:12:40|||||||||4
1721045570000|2024-07-15 12:12:50|||||||||1
1721045580000|2024-07-15 12:13:00|||||||||3
1721045590000|2024-07-15 12:13:10|||||||||2
1721045600000|2024-07-15 12:13:20|||||||||1
1721045610000|2024-07-15 12:13:30|||||||||3
1721045620000|2024-07-15 12:13:40|||||||||2
1721045630000|2024-07-15 12:13:50|||||||||3
1721045640000|2024-07-15 12:14:00|||||||||3
1721045650000|2024-07-15 12:14:10|||||||||3
1721045660000|2024-07-15 12:14:20|||||||||2
1721045670000|2024-07-15 12:14:30|||||||||1
1721045680000|2024-07-15 12:14:40|||||||||3
1721045690000|2024-07-15 12:14:50|||||||||2
1721045700000|2024-07-15 12:15:00|||||||||1
1721045710000|2024-07-15 12:15:10|||||||||5
1721045720000|2024-07-15 12:15:20|||||||||2
1721045730000|2024-07-15 12:15:30|||||||||1
1721045740000|2024-07-15 12:15:40|||||||||3
1721045750000|2024-07-15 12:15:50|||||||||2
1721045760000|2024-07-15 12:16:00|||||||||2
1721045770000|2024-07-15 12:16:10|||||||||2
1721045780000|2024-07-15 12:16:20|||||||||5
1721045790000|2024-07-15 12:16:30|||||||||2
1721045800000|2024-07-15 12:16:40|||||||||1
1721045810000|2024-07-15 12:16:50|||||||||3
1721045820000|2024-07-15 12:17:00|||||||||2
1721045830000|2024-07-15 12:17:10|||||||||1
1721045840000|2024-07-15 12:17:20|||||||||3
1721045850000|2024-07-15 12:17:30|||||||||4
1721045860000|2024-07-15 12:17:40|14.55|14.47|14.55|14.47|14.55|14.47|14.55|14.47|47
1721045870000|2024-07-15 12:17:50|||||||||3
1721045880000|2024-07-15 12:18:00|||||||||3
1721045890000|2024-07-15 12:18:10|||||||||2
1721045900000|2024-07-15 12:18:20|||||||||1
1721045910000|2024-07-15 12:18:30|||||||||5
1721045920000|2024-07-15 12:18:40|||||||||3
1721045930000|2024-07-15 12:18:50|||||||||3
1721045940000|2024-07-15 12:19:00|||||||||3
1721045950000|2024-07-15 12:19:10|||||||||2
1721045960000|2024-07-15 12:19:20|||||||||1
1721045970000|2024-07-15 12:19:30|||||||||5
1721045980000|2024-07-15 12:19:40|||||||||2
1721045990000|2024-07-15 12:19:50|||||||||2
1721046000000|2024-07-15 12:20:00|||||||||2
1721046010000|2024-07-15 12:20:10|||||||||5
1721046020000|2024-07-15 12:20:20|||||||||2
1721046030000|2024-07-15 12:20:30|||||||||1
1721046040000|2024-07-15 12:20:40|||||||||3
1721046050000|2024-07-15 12:20:50|||||||||2
1721046060000|2024-07-15 12:21:00|||||||||1
1721046070000|2024-07-15 12:21:10|||||||||3
1721046080000|2024-07-15 12:21:20|||||||||2
1721046090000|2024-07-15 12:21:30|||||||||1
1721046100000|2024-07-15 12:21:40|||||||||3
1721046110000|2024-07-15 12:21:50|||||||||2
1721046120000|2024-07-15 12:22:00|||||||||2
1721046130000|2024-07-15 12:22:10|||||||||2
1721046140000|2024-07-15 12:22:20|||||||||3
1721046150000|2024-07-15 12:22:30|||||||||2
1721046160000|2024-07-15 12:22:40|||||||||1
1721046170000|2024-07-15 12:22:50|||||||||3
1721046180000|2024-07-15 12:23:00|||||||||2
1721046190000|2024-07-15 12:23:10|||||||||5
1721046200000|2024-07-15 12:23:20|||||||||3
1721046210000|2024-07-15 12:23:30|||||||||4
1721046220000|2024-07-15 12:23:40|||||||||1
1721046230000|2024-07-15 12:23:50|||||||||3
1721046240000|2024-07-15 12:24:00|||||||||3
1721046250000|2024-07-15 12:24:10|||||||||2
1721046260000|2024-07-15 12:24:20|||||||||9
1721046270000|2024-07-15 12:24:30|||||||||3
1721046280000|2024-07-15 12:24:40|||||||||2
1721046290000|2024-07-15 12:24:50|||||||||1
1721046300000|2024-07-15 12:25:00|||||||||3
1721046310000|2024-07-15 12:25:10|||||||||2
1721046320000|2024-07-15 12:25:20|||||||||1
1721046330000|2024-07-15 12:25:30|||||||||3
1721046340000|2024-07-15 12:25:40|||||||||2
1721046350000|2024-07-15 12:25:50|||||||||2
1721046360000|2024-07-15 12:26:00|||||||||2
1721046370000|2024-07-15 12:26:10|||||||||3
1721046380000|2024-07-15 12:26:20|||||||||2
1721046390000|2024-07-15 12:26:30|||||||||1
1721046400000|2024-07-15 12:26:40|||||||||3
1721046410000|2024-07-15 12:26:50|||||||||2
1721046420000|2024-07-15 12:27:00|||||||||1
1721046430000|2024-07-15 12:27:10|||||||||3
1721046440000|2024-07-15 12:27:20|||||||||2
1721046450000|2024-07-15 12:27:30|||||||||1
1721046460000|2024-07-15 12:27:40|||||||||3
1721046470000|2024-07-15 12:27:50|||||||||2
1721046480000|2024-07-15 12:28:00|||||||||3
1721046490000|2024-07-15 12:28:10|||||||||2
1721046500000|2024-07-15 12:28:20|||||||||5
1721046510000|2024-07-15 12:28:30|||||||||2
1721046520000|2024-07-15 12:28:40|||||||||1
1721046530000|2024-07-15 12:28:50|||||||||3
1721046540000|2024-07-15 12:29:00|||||||||4
1721046550000|2024-07-15 12:29:10|||||||||1
1721046560000|2024-07-15 12:29:20|||||||||3
1721046570000|2024-07-15 12:29:30|||||||||31
1721046580000|2024-07-15 12:29:40|14.52|14.44|14.55|14.47|14.55|14.47|14.52|14.44|1
1721046590000|2024-07-15 12:29:50|||||||||3
1721046600000|2024-07-15 12:30:00|||||||||4
1721046610000|2024-07-15 12:30:10|||||||||4
1721046620000|2024-07-15 12:30:20|||||||||1
1721046630000|2024-07-15 12:30:30|||||||||3
1721046640000|2024-07-15 12:30:40|||||||||2
1721046650000|2024-07-15 12:30:50|||||||||1
1721046660000|2024-07-15 12:31:00|||||||||3
1721046670000|2024-07-15 12:31:10|||||||||22
1721046680000|2024-07-15 12:31:20|||||||||1
1721046690000|2024-07-15 12:31:30|||||||||3
1721046700000|2024-07-15 12:31:40|||||||||2
1721046710000|2024-07-15 12:31:50|||||||||2
1721046720000|2024-07-15 12:32:00|||||||||2
1721046730000|2024-07-15 12:32:10|||||||||3
1721046740000|2024-07-15 12:32:20|||||||||2
1721046750000|2024-07-15 12:32:30|||||||||1
1721046760000|2024-07-15 12:32:40|||||||||3
1721046770000|2024-07-15 12:32:50|||||||||2
1721046780000|2024-07-15 12:33:00|||||||||1
1721046790000|2024-07-15 12:33:10|||||||||3
1721046800000|2024-07-15 12:33:20|||||||||3
1721046810000|2024-07-15 12:33:30|||||||||1
1721046820000|2024-07-15 12:33:40|||||||||3
1721046830000|2024-07-15 12:33:50|||||||||2
1721046840000|2024-07-15 12:34:00|||||||||2
1721046850000|2024-07-15 12:34:10|||||||||2
1721046860000|2024-07-15 12:34:20|||||||||3
1721046870000|2024-07-15 12:34:30|||||||||20
1721046880000|2024-07-15 12:34:40|||||||||1
1721046890000|2024-07-15 12:34:50|||||||||11
1721046900000|2024-07-15 12:35:00|||||||||2
1721046910000|2024-07-15 12:35:10|||||||||1
1721046920000|2024-07-15 12:35:20|||||||||3
1721046930000|2024-07-15 12:35:30|||||||||2
1721046940000|2024-07-15 12:35:40|||||||||1
1721046950000|2024-07-15 12:35:50|||||||||3
1721046960000|2024-07-15 12:36:00|||||||||3
1721046970000|2024-07-15 12:36:10|||||||||2
1721046980000|2024-07-15 12:36:20|||||||||1
1721046990000|2024-07-15 12:36:30|||||||||3
1721047000000|2024-07-15 12:36:40|||||||||2
1721047010000|2024-07-15 12:36:50|||||||||1
1721047020000|2024-07-15 12:37:00|||||||||66
1721047030000|2024-07-15 12:37:10|||||||||2
1721047040000|2024-07-15 12:37:20|||||||||1
1721047050000|2024-07-15 12:37:30|||||||||3
1721047060000|2024-07-15 12:37:40|||||||||41
1721047070000|2024-07-15 12:37:50|||||||||51
1721047080000|2024-07-15 12:38:00|||||||||12
1721047090000|2024-07-15 12:38:10|||||||||4
1721047100000|2024-07-15 12:38:20|||||||||2
1721047110000|2024-07-15 12:38:30|||||||||1
1721047120000|2024-07-15 12:38:40|||||||||3
1721047130000|2024-07-15 12:38:50|||||||||2
1721047140000|2024-07-15 12:39:00|||||||||1
1721047150000|2024-07-15 12:39:10|||||||||42
1721047160000|2024-07-15 12:39:20|||||||||2
1721047170000|2024-07-15 12:39:30|||||||||1
1721047180000|2024-07-15 12:39:40|||||||||3
1721047190000|2024-07-15 12:39:50|||||||||2
1721047200000|2024-07-15 12:40:00|||||||||2
1721047210000|2024-07-15 12:40:10|||||||||2
1721047220000|2024-07-15 12:40:20|||||||||3
1721047230000|2024-07-15 12:40:30|||||||||2
1721047240000|2024-07-15 12:40:40|||||||||1
1721047250000|2024-07-15 12:40:50|||||||||3
1721047260000|2024-07-15 12:41:00|||||||||42
1721047270000|2024-07-15 12:41:10|||||||||1
1721047280000|2024-07-15 12:41:20|||||||||3
1721047290000|2024-07-15 12:41:30|||||||||22
1721047300000|2024-07-15 12:41:40|||||||||1
1721047310000|2024-07-15 12:41:50|||||||||3
1721047320000|2024-07-15 12:42:00|||||||||3
1721047330000|2024-07-15 12:42:10|||||||||2
1721047340000|2024-07-15 12:42:20|||||||||1
1721047350000|2024-07-15 12:42:30|||||||||3
1721047360000|2024-07-15 12:42:40|||||||||2
1721047370000|2024-07-15 12:42:50|||||||||1
1721047380000|2024-07-15 12:43:00|||||||||41
1721047390000|2024-07-15 12:43:10|||||||||2
1721047400000|2024-07-15 12:43:20|||||||||1
1721047410000|2024-07-15 12:43:30|||||||||8
1721047420000|2024-07-15 12:43:40|||||||||2
1721047430000|2024-07-15 12:43:50|||||||||2
1721047440000|2024-07-15 12:44:00|||||||||2
1721047450000|2024-07-15 12:44:10|||||||||3
1721047460000|2024-07-15 12:44:20|||||||||2
1721047470000|2024-07-15 12:44:30|||||||||1
1721047480000|2024-07-15 12:44:40|||||||||3
1721047490000|2024-07-15 12:44:50|||||||||2
1721047500000|2024-07-15 12:45:00|||||||||1
1721047510000|2024-07-15 12:45:10|||||||||3
1721047520000|2024-07-15 12:45:20|||||||||2
1721047530000|2024-07-15 12:45:30|||||||||1
1721047540000|2024-07-15 12:45:40|||||||||3
1721047550000|2024-07-15 12:45:50|||||||||2
1721047560000|2024-07-15 12:46:00|||||||||2
1721047570000|2024-07-15 12:46:10|||||||||22
1721047580000|2024-07-15 12:46:20|||||||||3
1721047590000|2024-07-15 12:46:30|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|65
1721047600000|2024-07-15 12:46:40|||||||||1
1721047610000|2024-07-15 12:46:50|||||||||123
1721047620000|2024-07-15 12:47:00|||||||||2
1721047630000|2024-07-15 12:47:10|||||||||1
1721047640000|2024-07-15 12:47:20|||||||||3
1721047650000|2024-07-15 12:47:30|||||||||2
1721047660000|2024-07-15 12:47:40|||||||||1
1721047670000|2024-07-15 12:47:50|||||||||44
1721047680000|2024-07-15 12:48:00|||||||||3
1721047690000|2024-07-15 12:48:10|||||||||1
1721047700000|2024-07-15 12:48:20|||||||||2
1721047710000|2024-07-15 12:48:30|||||||||3
1721047720000|2024-07-15 12:48:40|||||||||7
1721047730000|2024-07-15 12:48:50|||||||||1
1721047740000|2024-07-15 12:49:00|||||||||3
1721047750000|2024-07-15 12:49:10|||||||||14
1721047760000|2024-07-15 12:49:20|||||||||1
1721047770000|2024-07-15 12:49:30|||||||||3
1721047780000|2024-07-15 12:49:40|||||||||7
1721047790000|2024-07-15 12:49:50|||||||||2
1721047800000|2024-07-15 12:50:00|||||||||2
1721047810000|2024-07-15 12:50:10|||||||||8
1721047820000|2024-07-15 12:50:20|||||||||2
1721047830000|2024-07-15 12:50:30|||||||||1
1721047840000|2024-07-15 12:50:40|||||||||3
1721047850000|2024-07-15 12:50:50|||||||||2
1721047860000|2024-07-15 12:51:00|||||||||46
1721047870000|2024-07-15 12:51:10|||||||||3
1721047880000|2024-07-15 12:51:20|||||||||7
1721047890000|2024-07-15 12:51:30|||||||||10
1721047900000|2024-07-15 12:51:40|||||||||3
1721047910000|2024-07-15 12:51:50|||||||||2
1721047920000|2024-07-15 12:52:00|||||||||2
1721047930000|2024-07-15 12:52:10|||||||||2
1721047940000|2024-07-15 12:52:20|||||||||8
1721047950000|2024-07-15 12:52:30|||||||||2
1721047960000|2024-07-15 12:52:40|||||||||1
1721047970000|2024-07-15 12:52:50|||||||||3
1721047980000|2024-07-15 12:53:00|||||||||2
1721047990000|2024-07-15 12:53:10|||||||||1
1721048000000|2024-07-15 12:53:20|||||||||3
1721048010000|2024-07-15 12:53:30|||||||||2
1721048020000|2024-07-15 12:53:40|||||||||1
1721048030000|2024-07-15 12:53:50|||||||||3
1721048040000|2024-07-15 12:54:00|||||||||3
1721048050000|2024-07-15 12:54:10|||||||||1
1721048060000|2024-07-15 12:54:20|||||||||2
1721048070000|2024-07-15 12:54:30|||||||||3
1721048080000|2024-07-15 12:54:40|||||||||2
1721048090000|2024-07-15 12:54:50|||||||||1
1721048100000|2024-07-15 12:55:00|||||||||3
1721048110000|2024-07-15 12:55:10|||||||||2
1721048120000|2024-07-15 12:55:20|||||||||1
1721048130000|2024-07-15 12:55:30|||||||||3
1721048140000|2024-07-15 12:55:40|||||||||2
1721048150000|2024-07-15 12:55:50|||||||||2
1721048160000|2024-07-15 12:56:00|||||||||2
1721048170000|2024-07-15 12:56:10|||||||||3
1721048180000|2024-07-15 12:56:20|||||||||2
1721048190000|2024-07-15 12:56:30|||||||||1
1721048200000|2024-07-15 12:56:40|||||||||3
1721048210000|2024-07-15 12:56:50|||||||||2
1721048220000|2024-07-15 12:57:00|||||||||1
1721048230000|2024-07-15 12:57:10|||||||||3
1721048240000|2024-07-15 12:57:20|||||||||2
1721048250000|2024-07-15 12:57:30|||||||||1
1721048260000|2024-07-15 12:57:40|||||||||3
1721048270000|2024-07-15 12:57:50|||||||||2
1721048280000|2024-07-15 12:58:00|||||||||2
1721048290000|2024-07-15 12:58:10|||||||||2
1721048300000|2024-07-15 12:58:20|||||||||3
1721048310000|2024-07-15 12:58:30|||||||||2
1721048320000|2024-07-15 12:58:40|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|55
1721048330000|2024-07-15 12:58:50|||||||||3
1721048340000|2024-07-15 12:59:00|||||||||2
1721048350000|2024-07-15 12:59:10|||||||||1
1721048360000|2024-07-15 12:59:20|||||||||3
1721048370000|2024-07-15 12:59:30|||||||||2
1721048380000|2024-07-15 12:59:40|||||||||1
1721048390000|2024-07-15 12:59:50|||||||||24
1721048400000|2024-07-15 13:00:00|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|28
1721048410000|2024-07-15 13:00:10|14.65|14.57|14.65|14.57|14.65|14.57|14.62|14.54|28
1721048420000|2024-07-15 13:00:20|||||||||2
1721048430000|2024-07-15 13:00:30|||||||||8
1721048440000|2024-07-15 13:00:40|||||||||2
1721048450000|2024-07-15 13:00:50|||||||||1
1721048460000|2024-07-15 13:01:00|||||||||3
1721048470000|2024-07-15 13:01:10|||||||||2
1721048480000|2024-07-15 13:01:20|||||||||1
1721048490000|2024-07-15 13:01:30|||||||||3
1721048500000|2024-07-15 13:01:40|||||||||2
1721048510000|2024-07-15 13:01:50|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|41
1721048520000|2024-07-15 13:02:00|||||||||2
1721048530000|2024-07-15 13:02:10|||||||||3
1721048540000|2024-07-15 13:02:20|||||||||2
1721048550000|2024-07-15 13:02:30|||||||||1
1721048560000|2024-07-15 13:02:40|||||||||3
1721048570000|2024-07-15 13:02:50|||||||||2
1721048580000|2024-07-15 13:03:00|||||||||1
1721048590000|2024-07-15 13:03:10|||||||||3
1721048600000|2024-07-15 13:03:20|||||||||2
1721048610000|2024-07-15 13:03:30|||||||||2
1721048620000|2024-07-15 13:03:40|||||||||3
1721048630000|2024-07-15 13:03:50|||||||||2
1721048640000|2024-07-15 13:04:00|||||||||2
1721048650000|2024-07-15 13:04:10|||||||||2
1721048660000|2024-07-15 13:04:20|||||||||3
1721048670000|2024-07-15 13:04:30|||||||||2
1721048680000|2024-07-15 13:04:40|||||||||1
1721048690000|2024-07-15 13:04:50|||||||||5
1721048700000|2024-07-15 13:05:00|||||||||2
1721048710000|2024-07-15 13:05:10|||||||||1
1721048720000|2024-07-15 13:05:20|||||||||3
1721048730000|2024-07-15 13:05:30|||||||||2
1721048740000|2024-07-15 13:05:40|||||||||1
1721048750000|2024-07-15 13:05:50|||||||||3
1721048760000|2024-07-15 13:06:00|||||||||3
1721048770000|2024-07-15 13:06:10|||||||||1
1721048780000|2024-07-15 13:06:20|||||||||2
1721048790000|2024-07-15 13:06:30|||||||||3
1721048800000|2024-07-15 13:06:40|||||||||2
1721048810000|2024-07-15 13:06:50|||||||||1
1721048820000|2024-07-15 13:07:00|||||||||3
1721048830000|2024-07-15 13:07:10|||||||||7
1721048840000|2024-07-15 13:07:20|||||||||1
1721048850000|2024-07-15 13:07:30|||||||||3
1721048860000|2024-07-15 13:07:40|||||||||2
1721048870000|2024-07-15 13:07:50|||||||||2
1721048880000|2024-07-15 13:08:00|||||||||2
1721048890000|2024-07-15 13:08:10|||||||||3
1721048900000|2024-07-15 13:08:20|||||||||2
1721048910000|2024-07-15 13:08:30|||||||||1
1721048920000|2024-07-15 13:08:40|||||||||3
1721048930000|2024-07-15 13:08:50|||||||||2
1721048940000|2024-07-15 13:09:00|||||||||1
1721048950000|2024-07-15 13:09:10|||||||||9
1721048960000|2024-07-15 13:09:20|||||||||2
1721048970000|2024-07-15 13:09:30|||||||||1
1721048980000|2024-07-15 13:09:40|||||||||3
1721048990000|2024-07-15 13:09:50|||||||||2
1721049000000|2024-07-15 13:10:00|||||||||2
1721049010000|2024-07-15 13:10:10|||||||||2
1721049020000|2024-07-15 13:10:20|||||||||3
1721049030000|2024-07-15 13:10:30|||||||||2
1721049040000|2024-07-15 13:10:40|||||||||1
1721049050000|2024-07-15 13:10:50|||||||||3
1721049060000|2024-07-15 13:11:00|||||||||2
1721049070000|2024-07-15 13:11:10|||||||||6
1721049080000|2024-07-15 13:11:20|||||||||31
1721049090000|2024-07-15 13:11:30|||||||||2
1721049100000|2024-07-15 13:11:40|||||||||1
1721049110000|2024-07-15 13:11:50|||||||||3
1721049120000|2024-07-15 13:12:00|||||||||3
1721049130000|2024-07-15 13:12:10|||||||||1
1721049140000|2024-07-15 13:12:20|||||||||2
1721049150000|2024-07-15 13:12:30|||||||||3
1721049160000|2024-07-15 13:12:40|||||||||2
1721049170000|2024-07-15 13:12:50|||||||||1
1721049180000|2024-07-15 13:13:00|||||||||3
1721049190000|2024-07-15 13:13:10|||||||||8
1721049200000|2024-07-15 13:13:20|||||||||1
1721049210000|2024-07-15 13:13:30|||||||||3
1721049220000|2024-07-15 13:13:40|||||||||11
1721049230000|2024-07-15 13:13:50|||||||||2
1721049240000|2024-07-15 13:14:00|||||||||2
1721049250000|2024-07-15 13:14:10|||||||||3
1721049260000|2024-07-15 13:14:20|||||||||2
1721049270000|2024-07-15 13:14:30|||||||||1
1721049280000|2024-07-15 13:14:40|||||||||3
1721049290000|2024-07-15 13:14:50|||||||||2
1721049300000|2024-07-15 13:15:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|126
1721049310000|2024-07-15 13:15:10|14.6|14.52|14.62|14.54|14.62|14.54|14.6|14.52|186
1721049320000|2024-07-15 13:15:20|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|52
1721049330000|2024-07-15 13:15:30|||||||||1
1721049340000|2024-07-15 13:15:40|||||||||53
1721049350000|2024-07-15 13:15:50|||||||||2
1721049360000|2024-07-15 13:16:00|||||||||2
1721049370000|2024-07-15 13:16:10|||||||||2
1721049380000|2024-07-15 13:16:20|||||||||3
1721049390000|2024-07-15 13:16:30|||||||||2
1721049400000|2024-07-15 13:16:40|||||||||1
1721049410000|2024-07-15 13:16:50|||||||||3
1721049420000|2024-07-15 13:17:00|||||||||2
1721049430000|2024-07-15 13:17:10|||||||||1
1721049440000|2024-07-15 13:17:20|||||||||3
1721049450000|2024-07-15 13:17:30|||||||||2
1721049460000|2024-07-15 13:17:40|||||||||1
1721049470000|2024-07-15 13:17:50|||||||||3
1721049480000|2024-07-15 13:18:00|||||||||3
1721049490000|2024-07-15 13:18:10|14.62|14.54|14.62|14.54|14.62|14.54|14.62|14.54|64
1721049500000|2024-07-15 13:18:20|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|78
1721049510000|2024-07-15 13:18:30|||||||||3
1721049520000|2024-07-15 13:18:40|||||||||1
1721049540000|2024-07-15 13:19:00|||||||||1
1721049550000|2024-07-15 13:19:10|||||||||1
1721049560000|2024-07-15 13:19:20|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|20
1721049570000|2024-07-15 13:19:30|14.6|14.52|14.65|14.57|14.65|14.57|14.6|14.52|21
1721049580000|2024-07-15 13:19:40|||||||||1
1721049600000|2024-07-15 13:20:00|||||||||1
1721049610000|2024-07-15 13:20:10|||||||||1
1721049620000|2024-07-15 13:20:20|||||||||1
1721049640000|2024-07-15 13:20:40|||||||||1
1721049650000|2024-07-15 13:20:50|||||||||1
1721049670000|2024-07-15 13:21:10|||||||||1
1721049680000|2024-07-15 13:21:20|||||||||1
1721049700000|2024-07-15 13:21:40|||||||||1
1721049710000|2024-07-15 13:21:50|||||||||1
1721049730000|2024-07-15 13:22:10|||||||||1
1721049740000|2024-07-15 13:22:20|||||||||1
1721049750000|2024-07-15 13:22:30|||||||||2
1721049770000|2024-07-15 13:22:50|||||||||1
1721049780000|2024-07-15 13:23:00|||||||||2
1721049800000|2024-07-15 13:23:20|||||||||1
1721049810000|2024-07-15 13:23:30|||||||||2
1721049830000|2024-07-15 13:23:50|||||||||9
1721049840000|2024-07-15 13:24:00|||||||||5
1721049860000|2024-07-15 13:24:20|||||||||1
1721049870000|2024-07-15 13:24:30|||||||||1
1721049880000|2024-07-15 13:24:40|||||||||1
1721049890000|2024-07-15 13:24:50|||||||||157
1721049900000|2024-07-15 13:25:00|||||||||1
1721049910000|2024-07-15 13:25:10|||||||||1
1721049930000|2024-07-15 13:25:30|||||||||1
1721049940000|2024-07-15 13:25:40|||||||||1
1721049960000|2024-07-15 13:26:00|||||||||1
1721049970000|2024-07-15 13:26:10|||||||||1
1721049980000|2024-07-15 13:26:20|||||||||2
1721050000000|2024-07-15 13:26:40|||||||||2
1721050010000|2024-07-15 13:26:50|||||||||2
1721050030000|2024-07-15 13:27:10|||||||||2
1721050040000|2024-07-15 13:27:20|||||||||1
1721050050000|2024-07-15 13:27:30|||||||||1
1721050060000|2024-07-15 13:27:40|||||||||1
1721050070000|2024-07-15 13:27:50|||||||||1
1721050090000|2024-07-15 13:28:10|||||||||1
1721050100000|2024-07-15 13:28:20|||||||||1
1721050110000|2024-07-15 13:28:30|||||||||1
1721050180000|2024-07-15 13:29:40|||||||||50
1721050250000|2024-07-15 13:30:50|||||||||1
1721050260000|2024-07-15 13:31:00|||||||||33
1721050270000|2024-07-15 13:31:10|||||||||22
1721050320000|2024-07-15 13:32:00|||||||||1
1721050350000|2024-07-15 13:32:30|||||||||1
1721050390000|2024-07-15 13:33:10|||||||||20
1721050430000|2024-07-15 13:33:50|||||||||428
1721050460000|2024-07-15 13:34:20|||||||||1
1721050570000|2024-07-15 13:36:10|||||||||1
1721050610000|2024-07-15 13:36:50|||||||||2
1721050640000|2024-07-15 13:37:20|||||||||1
1721050670000|2024-07-15 13:37:50|||||||||300
1721050690000|2024-07-15 13:38:10|||||||||1
1721050730000|2024-07-15 13:38:50|||||||||1
1721050750000|2024-07-15 13:39:10|||||||||1
1721050760000|2024-07-15 13:39:20|||||||||1
1721050790000|2024-07-15 13:39:50|||||||||20
1721050800000|2024-07-15 13:40:00|||||||||1
1721050830000|2024-07-15 13:40:30|||||||||1
1721050870000|2024-07-15 13:41:10|||||||||1
1721050910000|2024-07-15 13:41:50|||||||||2
1721050940000|2024-07-15 13:42:20|||||||||1
1721050970000|2024-07-15 13:42:50|||||||||7
1721050980000|2024-07-15 13:43:00|||||||||1
1721050990000|2024-07-15 13:43:10|||||||||20
1721051020000|2024-07-15 13:43:40|||||||||1
1721051030000|2024-07-15 13:43:50|||||||||31
1721051040000|2024-07-15 13:44:00|||||||||1
1721051060000|2024-07-15 13:44:20|||||||||1
1721051080000|2024-07-15 13:44:40|||||||||1
1721051120000|2024-07-15 13:45:20|||||||||1
1721051150000|2024-07-15 13:45:50|||||||||1
1721051170000|2024-07-15 13:46:10|||||||||18
1721051200000|2024-07-15 13:46:40|||||||||1
1721051210000|2024-07-15 13:46:50|||||||||1
1721051230000|2024-07-15 13:47:10|||||||||1
1721051250000|2024-07-15 13:47:30|||||||||16
1721051260000|2024-07-15 13:47:40|||||||||7
1721051300000|2024-07-15 13:48:20|||||||||1
1721051310000|2024-07-15 13:48:30|||||||||1
1721051320000|2024-07-15 13:48:40|||||||||1
1721051330000|2024-07-15 13:48:50|||||||||60
1721051370000|2024-07-15 13:49:30|||||||||1
1721051400000|2024-07-15 13:50:00|||||||||2
1721051410000|2024-07-15 13:50:10|||||||||372
1721051670000|2024-07-15 13:54:30|||||||||1
1721051710000|2024-07-15 13:55:10|||||||||8
1721051740000|2024-07-15 13:55:40|||||||||1
1721051770000|2024-07-15 13:56:10|||||||||1
1721051780000|2024-07-15 13:56:20|||||||||58
1721051800000|2024-07-15 13:56:40|||||||||1
1721051810000|2024-07-15 13:56:50|||||||||20
1721051820000|2024-07-15 13:57:00|||||||||1
1721051860000|2024-07-15 13:57:40|||||||||1
1721051930000|2024-07-15 13:58:50|||||||||4
1721051960000|2024-07-15 13:59:20|||||||||1
1721052000000|2024-07-15 14:00:00|||||||||20
1721052010000|2024-07-15 14:00:10|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|283
1721052020000|2024-07-15 14:00:20|14.65|14.57|14.6|14.52|14.65|14.57|14.6|14.52|93
1721052030000|2024-07-15 14:00:30|||||||||6
1721052160000|2024-07-15 14:02:40|||||||||21
1721052170000|2024-07-15 14:02:50|||||||||30
1721052180000|2024-07-15 14:03:00|||||||||6
1721052280000|2024-07-15 14:04:40|||||||||18
1721052300000|2024-07-15 14:05:00|||||||||2
1721052390000|2024-07-15 14:06:30|||||||||1
1721052420000|2024-07-15 14:07:00|||||||||6
1721052430000|2024-07-15 14:07:10|||||||||3
1721052440000|2024-07-15 14:07:20|||||||||1
1721052450000|2024-07-15 14:07:30|||||||||250
1721052460000|2024-07-15 14:07:40|||||||||88
1721052470000|2024-07-15 14:07:50|||||||||31
1721052480000|2024-07-15 14:08:00|||||||||21
1721052490000|2024-07-15 14:08:10|||||||||12
1721052500000|2024-07-15 14:08:20|||||||||4
1721052520000|2024-07-15 14:08:40|||||||||20
1721052530000|2024-07-15 14:08:50|||||||||1
1721052540000|2024-07-15 14:09:00|||||||||9
1721052560000|2024-07-15 14:09:20|||||||||1
1721052570000|2024-07-15 14:09:30|||||||||5
1721052580000|2024-07-15 14:09:40|||||||||3
1721052590000|2024-07-15 14:09:50|||||||||6
1721052600000|2024-07-15 14:10:00|||||||||4
1721052620000|2024-07-15 14:10:20|||||||||8
1721052630000|2024-07-15 14:10:30|||||||||8
1721052640000|2024-07-15 14:10:40|||||||||1
1721052690000|2024-07-15 14:11:30|||||||||1
1721052740000|2024-07-15 14:12:20|||||||||7
1721052750000|2024-07-15 14:12:30|||||||||3
1721052770000|2024-07-15 14:12:50|||||||||1
1721052810000|2024-07-15 14:13:30|||||||||5
1721052820000|2024-07-15 14:13:40|||||||||4
1721052850000|2024-07-15 14:14:10|||||||||1
1721052870000|2024-07-15 14:14:30|||||||||6
1721052880000|2024-07-15 14:14:40|||||||||3
1721052900000|2024-07-15 14:15:00|||||||||1
1721052920000|2024-07-15 14:15:20|||||||||2
1721052940000|2024-07-15 14:15:40|||||||||9
1721052980000|2024-07-15 14:16:20|||||||||1
1721052990000|2024-07-15 14:16:30|||||||||28
1721053000000|2024-07-15 14:16:40|||||||||3
1721053020000|2024-07-15 14:17:00|||||||||5
1721053040000|2024-07-15 14:17:20|||||||||1
1721053050000|2024-07-15 14:17:30|||||||||2
1721053060000|2024-07-15 14:17:40|||||||||41
1721053070000|2024-07-15 14:17:50|||||||||4
1721053080000|2024-07-15 14:18:00|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|14
1721053090000|2024-07-15 14:18:10|||||||||3
1721053100000|2024-07-15 14:18:20|||||||||8
1721053110000|2024-07-15 14:18:30|||||||||5
1721053120000|2024-07-15 14:18:40|||||||||3
1721053130000|2024-07-15 14:18:50|||||||||3
1721053140000|2024-07-15 14:19:00|||||||||4
1721053160000|2024-07-15 14:19:20|||||||||2
1721053170000|2024-07-15 14:19:30|||||||||60
1721053180000|2024-07-15 14:19:40|||||||||5
1721053190000|2024-07-15 14:19:50|||||||||4
1721053200000|2024-07-15 14:20:00|||||||||3
1721053210000|2024-07-15 14:20:10|||||||||3
1721053250000|2024-07-15 14:20:50|||||||||3
1721053270000|2024-07-15 14:21:10|||||||||3
1721053280000|2024-07-15 14:21:20|||||||||31
1721053290000|2024-07-15 14:21:30|||||||||5
1721053300000|2024-07-15 14:21:40|||||||||27
1721053310000|2024-07-15 14:21:50|||||||||5
1721053330000|2024-07-15 14:22:10|||||||||2
1721053340000|2024-07-15 14:22:20|||||||||3
1721053350000|2024-07-15 14:22:30|||||||||260
1721053360000|2024-07-15 14:22:40|||||||||92
1721053370000|2024-07-15 14:22:50|||||||||324
1721053380000|2024-07-15 14:23:00|||||||||200
1721053400000|2024-07-15 14:23:20|||||||||75
1721053420000|2024-07-15 14:23:40|||||||||6
1721053430000|2024-07-15 14:23:50|||||||||1
1721053460000|2024-07-15 14:24:20|||||||||8
1721053480000|2024-07-15 14:24:40|||||||||2
1721053490000|2024-07-15 14:24:50|||||||||2
1721053500000|2024-07-15 14:25:00|||||||||43
1721053510000|2024-07-15 14:25:10|||||||||1
1721053520000|2024-07-15 14:25:20|||||||||953
1721053530000|2024-07-15 14:25:30|||||||||39
1721053540000|2024-07-15 14:25:40|||||||||11
1721053560000|2024-07-15 14:26:00|||||||||1
1721053580000|2024-07-15 14:26:20|||||||||7
1721053590000|2024-07-15 14:26:30|||||||||2
1721053620000|2024-07-15 14:27:00|||||||||1
1721053630000|2024-07-15 14:27:10|||||||||4
1721053640000|2024-07-15 14:27:20|||||||||6
1721053660000|2024-07-15 14:27:40|||||||||20
1721053680000|2024-07-15 14:28:00|||||||||4
1721053690000|2024-07-15 14:28:10|||||||||2
1721053700000|2024-07-15 14:28:20|||||||||5
1721053710000|2024-07-15 14:28:30|||||||||4
1721053720000|2024-07-15 14:28:40|||||||||3
1721053730000|2024-07-15 14:28:50|||||||||6
1721053740000|2024-07-15 14:29:00|||||||||20
1721053750000|2024-07-15 14:29:10|||||||||2
1721053760000|2024-07-15 14:29:20|||||||||5
1721053770000|2024-07-15 14:29:30|||||||||3
1721053780000|2024-07-15 14:29:40|||||||||4
1721053800000|2024-07-15 14:30:00|||||||||175
1721053810000|2024-07-15 14:30:10|||||||||100
1721053820000|2024-07-15 14:30:20|||||||||101
1721053830000|2024-07-15 14:30:30|||||||||2
1721053870000|2024-07-15 14:31:10|||||||||23
1721053950000|2024-07-15 14:32:30|||||||||4
1721053960000|2024-07-15 14:32:40|||||||||43
1721053980000|2024-07-15 14:33:00|||||||||43
1721053990000|2024-07-15 14:33:10|||||||||4
1721054020000|2024-07-15 14:33:40|||||||||1
1721054040000|2024-07-15 14:34:00|14.6|14.52|14.65|14.57|14.65|14.57|14.6|14.52|168
1721054060000|2024-07-15 14:34:20|||||||||38
1721054070000|2024-07-15 14:34:30|14.6|14.52|14.6|14.52|14.6|14.52|14.6|14.52|189
1721054090000|2024-07-15 14:34:50|||||||||25
1721054120000|2024-07-15 14:35:20|||||||||5
1721054130000|2024-07-15 14:35:30|||||||||5
1721054140000|2024-07-15 14:35:40|||||||||6
1721054160000|2024-07-15 14:36:00|||||||||5
1721054220000|2024-07-15 14:37:00|||||||||78
1721054300000|2024-07-15 14:38:20|||||||||5
1721054310000|2024-07-15 14:38:30|||||||||5
1721054330000|2024-07-15 14:38:50|||||||||5
1721054350000|2024-07-15 14:39:10|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|797
1721054480000|2024-07-15 14:41:20|||||||||6
1721054580000|2024-07-15 14:43:00|||||||||20
1721054620000|2024-07-15 14:43:40|||||||||5
1721054710000|2024-07-15 14:45:10|||||||||101
1721054720000|2024-07-15 14:45:20|||||||||50
1721054750000|2024-07-15 14:45:50|||||||||27
1721054770000|2024-07-15 14:46:10|||||||||6
1721054920000|2024-07-15 14:48:40|||||||||5
1721055040000|2024-07-15 14:50:40|||||||||1
1721055060000|2024-07-15 14:51:00|||||||||20
1721055080000|2024-07-15 14:51:20|||||||||6
1721055100000|2024-07-15 14:51:40|||||||||1
1721055230000|2024-07-15 14:53:50|||||||||6
1721055280000|2024-07-15 14:54:40|||||||||71
1721055330000|2024-07-15 14:55:30|||||||||1
1721055360000|2024-07-15 14:56:00|||||||||1
1721055370000|2024-07-15 14:56:10|||||||||20
1721055380000|2024-07-15 14:56:20|||||||||1
1721055390000|2024-07-15 14:56:30|14.6|14.52|14.63|14.55|14.63|14.55|14.6|14.52|129
1721055400000|2024-07-15 14:56:40|14.65|14.57|14.65|14.57|14.65|14.57|14.65|14.57|0
1721055430000|2024-07-15 14:57:10|||||||||100
1721055440000|2024-07-15 14:57:20|||||||||50
1721055470000|2024-07-15 14:57:50|||||||||15
1721055480000|2024-07-15 14:58:00|||||||||3
1721055520000|2024-07-15 14:58:40|||||||||2
1721055540000|2024-07-15 14:59:00|||||||||4
1721055550000|2024-07-15 14:59:10|14.6|14.52|14.65|14.57|14.65|14.57|14.6|14.52|63
1721055560000|2024-07-15 14:59:20|||||||||1
1721055570000|2024-07-15 14:59:30|||||||||1
1721055590000|2024-07-15 14:59:50|||||||||1
1721055600000|2024-07-15 15:00:00|||||||||74
1721055620000|2024-07-15 15:00:20|||||||||1
1721055630000|2024-07-15 15:00:30|||||||||45
1721055640000|2024-07-15 15:00:40|||||||||51
1721055660000|2024-07-15 15:01:00|||||||||50
1721055670000|2024-07-15 15:01:10|||||||||2
1721055710000|2024-07-15 15:01:50|||||||||1
1721055720000|2024-07-15 15:02:00|||||||||1
1721055740000|2024-07-15 15:02:20|||||||||1
1721055750000|2024-07-15 15:02:30|||||||||1
1721055770000|2024-07-15 15:02:50|||||||||1
1721055790000|2024-07-15 15:03:10|||||||||1
1721055800000|2024-07-15 15:03:20|||||||||4
1721055830000|2024-07-15 15:03:50|||||||||1
1721055850000|2024-07-15 15:04:10|||||||||6
1721055860000|2024-07-15 15:04:20|||||||||1
1721055870000|2024-07-15 15:04:30|||||||||20
1721055900000|2024-07-15 15:05:00|||||||||5
1721055950000|2024-07-15 15:05:50|||||||||1
1721055960000|2024-07-15 15:06:00|||||||||6
1721055980000|2024-07-15 15:06:20|||||||||1
1721056010000|2024-07-15 15:06:50|||||||||1
1721056020000|2024-07-15 15:07:00|||||||||1
1721056030000|2024-07-15 15:07:10|||||||||5
1721056050000|2024-07-15 15:07:30|||||||||1
1721056070000|2024-07-15 15:07:50|||||||||1
1721056090000|2024-07-15 15:08:10|||||||||1
1721056100000|2024-07-15 15:08:20|||||||||6
1721056120000|2024-07-15 15:08:40|||||||||1
1721056150000|2024-07-15 15:09:10|||||||||1
1721056170000|2024-07-15 15:09:30|||||||||1
1721056180000|2024-07-15 15:09:40|||||||||5
1721056200000|2024-07-15 15:10:00|||||||||7
1721056210000|2024-07-15 15:10:10|||||||||1
1721056240000|2024-07-15 15:10:40|||||||||2
1721056270000|2024-07-15 15:11:10|||||||||2
1721056280000|2024-07-15 15:11:20|||||||||1
1721056320000|2024-07-15 15:12:00|||||||||6
1721056350000|2024-07-15 15:12:30|||||||||273
1721056360000|2024-07-15 15:12:40|||||||||1
1721056370000|2024-07-15 15:12:50|||||||||1
1721056390000|2024-07-15 15:13:10|||||||||20
1721056410000|2024-07-15 15:13:30|||||||||16
1721056420000|2024-07-15 15:13:40|||||||||1
1721056450000|2024-07-15 15:14:10|||||||||1
1721056490000|2024-07-15 15:14:50|||||||||1
1721056500000|2024-07-15 15:15:00|||||||||431
1721056510000|2024-07-15 15:15:10|||||||||11
1721056520000|2024-07-15 15:15:20|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|181
1721056690000|2024-07-15 15:18:10|||||||||2
1721056710000|2024-07-15 15:18:30|||||||||2
1721056740000|2024-07-15 15:19:00|||||||||5
1721056790000|2024-07-15 15:19:50|||||||||33
1721056820000|2024-07-15 15:20:20|||||||||8
1721056830000|2024-07-15 15:20:30|||||||||304
1721056850000|2024-07-15 15:20:50|||||||||6
1721056860000|2024-07-15 15:21:00|||||||||64
1721056870000|2024-07-15 15:21:10|||||||||150
1721056890000|2024-07-15 15:21:30|||||||||75
1721056900000|2024-07-15 15:21:40|||||||||2
1721056920000|2024-07-15 15:22:00|||||||||50
1721056940000|2024-07-15 15:22:20|||||||||3
1721056950000|2024-07-15 15:22:30|||||||||120
1721056960000|2024-07-15 15:22:40|||||||||40
1721056970000|2024-07-15 15:22:50|||||||||86
1721056980000|2024-07-15 15:23:00|||||||||53
1721056990000|2024-07-15 15:23:10|||||||||1
1721057000000|2024-07-15 15:23:20|||||||||1
1721057010000|2024-07-15 15:23:30|||||||||1
1721057020000|2024-07-15 15:23:40|||||||||2
1721057030000|2024-07-15 15:23:50|||||||||41
1721057050000|2024-07-15 15:24:10|||||||||1
1721057060000|2024-07-15 15:24:20|||||||||269
1721057070000|2024-07-15 15:24:30|||||||||234
1721057090000|2024-07-15 15:24:50|||||||||8
1721057100000|2024-07-15 15:25:00|||||||||2
1721057110000|2024-07-15 15:25:10|||||||||64
1721057120000|2024-07-15 15:25:20|||||||||1
1721057130000|2024-07-15 15:25:30|||||||||1
1721057140000|2024-07-15 15:25:40|||||||||33
1721057150000|2024-07-15 15:25:50|||||||||1
1721057170000|2024-07-15 15:26:10|||||||||64
1721057180000|2024-07-15 15:26:20|||||||||4
1721057190000|2024-07-15 15:26:30|||||||||7
1721057200000|2024-07-15 15:26:40|||||||||1
1721057210000|2024-07-15 15:26:50|||||||||1
1721057220000|2024-07-15 15:27:00|||||||||3
1721057230000|2024-07-15 15:27:10|||||||||4
1721057240000|2024-07-15 15:27:20|||||||||9
1721057250000|2024-07-15 15:27:30|||||||||25
1721057260000|2024-07-15 15:27:40|||||||||25
1721057270000|2024-07-15 15:27:50|||||||||11
1721057280000|2024-07-15 15:28:00|||||||||13
1721057290000|2024-07-15 15:28:10|||||||||5
1721057300000|2024-07-15 15:28:20|||||||||15
1721057310000|2024-07-15 15:28:30|||||||||12
1721057320000|2024-07-15 15:28:40|||||||||5
1721057330000|2024-07-15 15:28:50|||||||||3
1721057340000|2024-07-15 15:29:00|||||||||6
1721057350000|2024-07-15 15:29:10|||||||||7
1721057360000|2024-07-15 15:29:20|||||||||18
1721057370000|2024-07-15 15:29:30|||||||||10
1721057380000|2024-07-15 15:29:40|||||||||25
1721057390000|2024-07-15 15:29:50|||||||||50
1721057400000|2024-07-15 15:30:00|||||||||130
1721057410000|2024-07-15 15:30:10|||||||||5
1721057440000|2024-07-15 15:30:40|||||||||100
1721057470000|2024-07-15 15:31:10|||||||||1
1721057650000|2024-07-15 15:34:10|||||||||2
1721057810000|2024-07-15 15:36:50|||||||||140
1721057940000|2024-07-15 15:39:00|||||||||17
1721058020000|2024-07-15 15:40:20|||||||||10
1721058030000|2024-07-15 15:40:30|14.65|14.57|14.7|14.62|14.7|14.62|14.65|14.57|91
1721058110000|2024-07-15 15:41:50|||||||||20
1721058250000|2024-07-15 15:44:10|||||||||6
1721058290000|2024-07-15 15:44:50|||||||||6
1721058390000|2024-07-15 15:46:30|||||||||20
1721059080000|2024-07-15 15:58:00|||||||||1
1721059190000|2024-07-15 15:59:50|||||||||23
1721059360000|2024-07-15 16:02:40|||||||||10
1721059500000|2024-07-15 16:05:00|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|28
1721059510000|2024-07-15 16:05:10|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|18
1721059540000|2024-07-15 16:05:40|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|43
1721059560000|2024-07-15 16:06:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|27
1721059890000|2024-07-15 16:11:30|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|35
1721060130000|2024-07-15 16:15:30|||||||||45
1721060240000|2024-07-15 16:17:20|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|178
1721060250000|2024-07-15 16:17:30|14.73|14.65|14.73|14.65|14.73|14.65|14.73|14.65|96
1721060260000|2024-07-15 16:17:40|14.7|14.62|14.75|14.67|14.75|14.67|14.7|14.62|4
1721060290000|2024-07-15 16:18:10|14.7|14.62|14.75|14.67|14.75|14.67|14.7|14.62|112
1721060340000|2024-07-15 16:19:00|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|51
1721060380000|2024-07-15 16:19:40|14.73|14.65|14.75|14.67|14.75|14.67|14.73|14.65|7
1721060490000|2024-07-15 16:21:30|14.71|14.63|14.7|14.62|14.71|14.63|14.7|14.62|58
1721060510000|2024-07-15 16:21:50|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|4
1721060560000|2024-07-15 16:22:40|14.7|14.62|14.7|14.62|14.7|14.62|14.7|14.62|90
1721060720000|2024-07-15 16:25:20|14.73|14.65|14.7|14.62|14.73|14.65|14.7|14.62|14
1721061090000|2024-07-15 16:31:30|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|63
1721061180000|2024-07-15 16:33:00|||||||||52
1721061380000|2024-07-15 16:36:20|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|37
1721061420000|2024-07-15 16:37:00|14.73|14.65|14.75|14.67|14.75|14.67|14.73|14.65|0
1721061480000|2024-07-15 16:38:00|||||||||1
1721061700000|2024-07-15 16:41:40|14.71|14.63|14.7|14.62|14.71|14.63|14.7|14.62|30
1721061710000|2024-07-15 16:41:50|||||||||1
1721061800000|2024-07-15 16:43:20|14.71|14.63|14.75|14.67|14.75|14.67|14.71|14.63|2
1721061850000|2024-07-15 16:44:10|14.71|14.63|14.71|14.63|14.71|14.63|14.71|14.63|37
1721061880000|2024-07-15 16:44:40|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|23
1721061920000|2024-07-15 16:45:20|14.8|14.72|14.8|14.72|14.8|14.72|14.8|14.72|139
1721061930000|2024-07-15 16:45:30|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|17
1721062010000|2024-07-15 16:46:50|||||||||2
1721062030000|2024-07-15 16:47:10|14.75|14.67|14.75|14.67|14.75|14.67|14.75|14.67|0
1721062050000|2024-07-15 16:47:30|14.76|14.68|14.76|14.68|14.76|14.68|14.76|14.68|0
1721062820000|2024-07-15 17:00:20|14.78|14.7|14.76|14.68|14.78|14.7|14.76|14.68|93
1721062830000|2024-07-15 17:00:30|14.81|14.73|14.81|14.73|14.81|14.73|14.76|14.68|12
1721062940000|2024-07-15 17:02:20|14.78|14.7|14.81|14.73|14.81|14.73|14.78|14.7|15
1721063100000|2024-07-15 17:05:00|||||||||251
1721063240000|2024-07-15 17:07:20|14.76|14.68|14.81|14.73|14.81|14.73|14.76|14.68|37
1721063660000|2024-07-15 17:14:20|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|3
1721063690000|2024-07-15 17:14:50|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|24
1721063700000|2024-07-15 17:15:00|14.83|14.75|14.86|14.78|14.86|14.78|14.83|14.75|0
1721063720000|2024-07-15 17:15:20|||||||||1
1721063730000|2024-07-15 17:15:30|||||||||1
1721064190000|2024-07-15 17:23:10|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|6
1721064430000|2024-07-15 17:27:10|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|5
1721065680000|2024-07-15 17:48:00|||||||||1
1721065840000|2024-07-15 17:50:40|||||||||1
1721066340000|2024-07-15 17:59:00|||||||||87
1721067530000|2024-07-15 18:18:50|||||||||1
1721067800000|2024-07-15 18:23:20|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|20
1721068340000|2024-07-15 18:32:20|||||||||12
1721068660000|2024-07-15 18:37:40|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|10
1721068700000|2024-07-15 18:38:20|14.81|14.73|14.86|14.78|14.86|14.78|14.81|14.73|10
1721068710000|2024-07-15 18:38:30|14.81|14.73|14.81|14.73|14.81|14.73|14.81|14.73|17
1721069860000|2024-07-15 18:57:40|||||||||1
1721069940000|2024-07-15 18:59:00|||||||||20
1721070410000|2024-07-15 19:06:50|||||||||3
1721070570000|2024-07-15 19:09:30|||||||||6
1721071200000|2024-07-15 19:20:00|||||||||5
1721071580000|2024-07-15 19:26:20|||||||||2
1721071680000|2024-07-15 19:28:00|||||||||1
1721072180000|2024-07-15 19:36:20|||||||||1
1721072230000|2024-07-15 19:37:10|||||||||1
1721072380000|2024-07-15 19:39:40|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|23
1721072760000|2024-07-15 19:46:00|||||||||43
1721072830000|2024-07-15 19:47:10|14.91|14.83|14.91|14.83|14.91|14.83|14.91|14.83|23
1721072890000|2024-07-15 19:48:10|14.86|14.78|14.86|14.78|14.86|14.78|14.86|14.78|10
1721073030000|2024-07-15 19:50:30|14.88|14.8|14.91|14.83|14.91|14.83|14.88|14.8|13
1721073220000|2024-07-15 19:53:40|||||||||2
1721073280000|2024-07-15 19:54:40|14.86|14.78|14.91|14.83|14.91|14.83|14.86|14.78|9
1721073290000|2024-07-15 19:54:50|14.86|14.78|14.91|14.83|14.91|14.83|14.86|14.78|8
1721073300000|2024-07-15 19:55:00|14.88|14.8|14.91|14.83|14.91|14.83|14.88|14.8|10
1721073310000|2024-07-15 19:55:10|||||||||1
1721073420000|2024-07-15 19:57:00|||||||||1
1721073500000|2024-07-15 19:58:20|||||||||5
1721073560000|2024-07-15 19:59:20|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|1
1721073570000|2024-07-15 19:59:30|14.91|14.83|14.91|14.83|14.93|14.85|14.91|14.83|0
1721073590000|2024-07-15 19:59:50|14.93|14.85|14.91|14.83|14.93|14.85|14.91|14.83|17
1721088900000|2024-07-16 00:15:00|14.98|14.73|14.98|14.73|14.98|14.73|14.98|14.73|0
1721089200000|2024-07-16 00:20:00|14.95|14.7|14.89|14.81|14.95|14.81|14.89|14.7|0
1721093150000|2024-07-16 01:25:50|14.87|14.79|14.95|14.7|14.95|14.79|14.84|14.7|0
1721093160000|2024-07-16 01:26:00|14.84|14.76|14.87|14.79|14.87|14.79|14.84|14.76|0
1721093170000|2024-07-16 01:26:10|14.89|14.81|14.94|14.86|14.94|14.86|14.89|14.81|4
1721093180000|2024-07-16 01:26:20|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|58
1721093190000|2024-07-16 01:26:30|||||||||5
1721093200000|2024-07-16 01:26:40|15.02|14.94|14.94|14.86|15.05|14.94|14.94|14.8|33
1721093230000|2024-07-16 01:27:10|||||||||30
1721093350000|2024-07-16 01:29:10|14.92|14.84|14.82|14.74|14.95|14.84|14.82|14.7|1
1721093360000|2024-07-16 01:29:20|||||||||21
1721093370000|2024-07-16 01:29:30|||||||||1
1721093390000|2024-07-16 01:29:50|||||||||10
1721093400000|2024-07-16 01:30:00|14.84|14.76|14.87|14.79|14.87|14.79|14.84|14.76|0
1721094170000|2024-07-16 01:42:50|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1721094260000|2024-07-16 01:44:20|14.82|14.74|14.87|14.79|14.87|14.79|14.82|14.74|2
1721094420000|2024-07-16 01:47:00|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|10
1721094430000|2024-07-16 01:47:10|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|0
1721094440000|2024-07-16 01:47:20|||||||||40
1721094450000|2024-07-16 01:47:30|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|10
1721094460000|2024-07-16 01:47:40|14.82|14.74|14.82|14.74|14.84|14.76|14.82|14.74|0
1721094470000|2024-07-16 01:47:50|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|10
1721094480000|2024-07-16 01:48:00|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1721094550000|2024-07-16 01:49:10|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1721094610000|2024-07-16 01:50:10|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|0
1721094670000|2024-07-16 01:51:10|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1721094790000|2024-07-16 01:53:10|14.87|14.79|14.84|14.76|14.87|14.79|14.84|14.76|1
1721098410000|2024-07-16 02:53:30|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|0
1721098420000|2024-07-16 02:53:40|14.79|14.71|14.94|14.86|14.94|14.86|14.77|14.69|49
1721098430000|2024-07-16 02:53:50|14.84|14.76|14.79|14.71|14.84|14.76|14.79|14.71|6
1721098440000|2024-07-16 02:54:00|14.9|14.65|14.95|14.7|14.95|14.7|14.9|14.65|0
1721100800000|2024-07-16 03:33:20|14.84|14.76|14.84|14.76|14.84|14.76|14.84|14.76|0
1721102530000|2024-07-16 04:02:10|14.82|14.74|14.84|14.76|14.84|14.76|14.82|14.74|0
1721102550000|2024-07-16 04:02:30|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|0
1721103020000|2024-07-16 04:10:20|14.82|14.74|14.85|14.77|14.85|14.77|14.82|14.74|0
1721103030000|2024-07-16 04:10:30|14.95|14.7|14.95|14.7|14.95|14.7|14.95|14.7|0
1721103180000|2024-07-16 04:13:00|14.96|14.71|14.96|14.71|14.96|14.71|14.96|14.71|0
1721106870000|2024-07-16 05:14:30|14.98|14.73|14.82|14.74|15.01|14.82|14.82|14.71|1
1721106880000|2024-07-16 05:14:40|14.85|14.77|14.96|14.71|14.96|14.77|14.85|14.71|0
1721108560000|2024-07-16 05:42:40|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1721108690000|2024-07-16 05:44:50|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|0
1721108700000|2024-07-16 05:45:00|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1721108870000|2024-07-16 05:47:50|14.85|14.77|14.85|14.77|14.85|14.77|14.85|14.77|0
1721108900000|2024-07-16 05:48:20|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|0
1721109050000|2024-07-16 05:50:50|14.87|14.79|14.87|14.79|14.87|14.79|14.87|14.79|1
1721109220000|2024-07-16 05:53:40|||||||||1
1721109550000|2024-07-16 05:59:10|||||||||12
1721109620000|2024-07-16 06:00:20|14.9|14.82|14.87|14.79|14.9|14.82|14.87|14.79|4
1721109630000|2024-07-16 06:00:30|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|6
1721109720000|2024-07-16 06:02:00|14.95|14.87|14.92|14.84|14.95|14.87|14.92|14.84|2
1721109750000|2024-07-16 06:02:30|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|6
1721109900000|2024-07-16 06:05:00|15.02|14.94|15.02|14.94|15.02|14.94|14.97|14.89|63
1721110110000|2024-07-16 06:08:30|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|8
1721110140000|2024-07-16 06:09:00|||||||||1
1721110190000|2024-07-16 06:09:50|15.05|14.97|15.07|14.99|15.07|14.99|15.05|14.97|3
1721110200000|2024-07-16 06:10:00|||||||||1
1721110210000|2024-07-16 06:10:10|||||||||1
1721110510000|2024-07-16 06:15:10|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|21
1721110520000|2024-07-16 06:15:20|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|6
1721110950000|2024-07-16 06:22:30|||||||||1
1721112240000|2024-07-16 06:44:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|197
1721112290000|2024-07-16 06:44:50|||||||||1
1721112490000|2024-07-16 06:48:10|||||||||5
1721112580000|2024-07-16 06:49:40|15.05|14.97|15.07|14.99|15.07|14.99|15.02|14.94|33
1721112600000|2024-07-16 06:50:00|||||||||5
1721112820000|2024-07-16 06:53:40|||||||||1
1721112920000|2024-07-16 06:55:20|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|281
1721112960000|2024-07-16 06:56:00|||||||||427
1721113030000|2024-07-16 06:57:10|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|3
1721113080000|2024-07-16 06:58:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1721113110000|2024-07-16 06:58:30|||||||||2
1721113160000|2024-07-16 06:59:20|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|4
1721113200000|2024-07-16 07:00:00|||||||||4
1721113210000|2024-07-16 07:00:10|||||||||4
1721113230000|2024-07-16 07:00:30|||||||||4
1721113260000|2024-07-16 07:01:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|64
1721113270000|2024-07-16 07:01:10|||||||||8
1721113280000|2024-07-16 07:01:20|||||||||3
1721113310000|2024-07-16 07:01:50|||||||||3
1721113320000|2024-07-16 07:02:00|||||||||3
1721113330000|2024-07-16 07:02:10|||||||||5
1721113360000|2024-07-16 07:02:40|||||||||3
1721113390000|2024-07-16 07:03:10|||||||||1
1721113410000|2024-07-16 07:03:30|||||||||3
1721113450000|2024-07-16 07:04:10|||||||||3
1721113460000|2024-07-16 07:04:20|||||||||92
1721113470000|2024-07-16 07:04:30|||||||||2
1721113510000|2024-07-16 07:05:10|||||||||2
1721113580000|2024-07-16 07:06:20|||||||||1
1721113630000|2024-07-16 07:07:10|||||||||3
1721113690000|2024-07-16 07:08:10|||||||||2
1721113700000|2024-07-16 07:08:20|||||||||3
1721113780000|2024-07-16 07:09:40|||||||||3
1721113830000|2024-07-16 07:10:30|||||||||3
1721113860000|2024-07-16 07:11:00|||||||||1
1721113880000|2024-07-16 07:11:20|||||||||2
1721114040000|2024-07-16 07:14:00|||||||||2
1721114060000|2024-07-16 07:14:20|||||||||21
1721114120000|2024-07-16 07:15:20|||||||||1
1721114220000|2024-07-16 07:17:00|||||||||2
1721114230000|2024-07-16 07:17:10|||||||||1
1721114300000|2024-07-16 07:18:20|||||||||10
1721114390000|2024-07-16 07:19:50|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|55
1721114400000|2024-07-16 07:20:00|||||||||1
1721114430000|2024-07-16 07:20:30|||||||||1
1721114500000|2024-07-16 07:21:40|||||||||13
1721114570000|2024-07-16 07:22:50|||||||||2
1721114620000|2024-07-16 07:23:40|||||||||3
1721114630000|2024-07-16 07:23:50|||||||||13
1721114690000|2024-07-16 07:24:50|15.05|14.97|15.07|14.99|15.07|14.99|15.05|14.97|14
1721114700000|2024-07-16 07:25:00|15.05|14.97|15.02|14.94|15.05|14.97|15.02|14.94|106
1721114750000|2024-07-16 07:25:50|||||||||2
1721114780000|2024-07-16 07:26:20|||||||||1
1721114860000|2024-07-16 07:27:40|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|66
1721114880000|2024-07-16 07:28:00|||||||||1
1721114930000|2024-07-16 07:28:50|||||||||3
1721114950000|2024-07-16 07:29:10|||||||||1
1721114970000|2024-07-16 07:29:30|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|61
1721114990000|2024-07-16 07:29:50|||||||||1
1721115040000|2024-07-16 07:30:40|||||||||12
1721115050000|2024-07-16 07:30:50|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|39
1721115060000|2024-07-16 07:31:00|14.95|14.87|14.92|14.84|14.95|14.87|14.92|14.84|16
1721115070000|2024-07-16 07:31:10|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|18
1721115110000|2024-07-16 07:31:50|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|27
1721115140000|2024-07-16 07:32:20|||||||||1
1721115200000|2024-07-16 07:33:20|||||||||46
1721115260000|2024-07-16 07:34:20|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|38
1721115270000|2024-07-16 07:34:30|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|46
1721115290000|2024-07-16 07:34:50|||||||||1
1721115420000|2024-07-16 07:37:00|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|28
1721115430000|2024-07-16 07:37:10|||||||||13
1721115450000|2024-07-16 07:37:30|14.92|14.84|14.92|14.84|14.97|14.89|14.92|14.84|81
1721115460000|2024-07-16 07:37:40|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|6
1721115470000|2024-07-16 07:37:50|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|11
1721115480000|2024-07-16 07:38:00|14.95|14.87|14.97|14.89|14.97|14.89|14.95|14.87|15
1721115590000|2024-07-16 07:39:50|||||||||2
1721115600000|2024-07-16 07:40:00|||||||||2
1721115640000|2024-07-16 07:40:40|||||||||2
1721115660000|2024-07-16 07:41:00|||||||||2
1721115670000|2024-07-16 07:41:10|||||||||2
1721115700000|2024-07-16 07:41:40|||||||||2
1721115730000|2024-07-16 07:42:10|||||||||2
1721115750000|2024-07-16 07:42:30|||||||||2
1721115780000|2024-07-16 07:43:00|||||||||2
1721115800000|2024-07-16 07:43:20|||||||||2
1721115820000|2024-07-16 07:43:40|||||||||1
1721115830000|2024-07-16 07:43:50|||||||||2
1721115870000|2024-07-16 07:44:30|||||||||2
1721115880000|2024-07-16 07:44:40|14.92|14.84|14.92|14.84|14.92|14.84|14.92|14.84|183
1721115890000|2024-07-16 07:44:50|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|15
1721115920000|2024-07-16 07:45:20|||||||||2
1721115930000|2024-07-16 07:45:30|||||||||173
1721115940000|2024-07-16 07:45:40|||||||||6
1721115950000|2024-07-16 07:45:50|||||||||3
1721116000000|2024-07-16 07:46:40|||||||||5
1721116010000|2024-07-16 07:46:50|||||||||1
1721116030000|2024-07-16 07:47:10|||||||||2
1721116040000|2024-07-16 07:47:20|||||||||2
1721116050000|2024-07-16 07:47:30|||||||||1
1721116080000|2024-07-16 07:48:00|||||||||2
1721116130000|2024-07-16 07:48:50|||||||||1
1721116180000|2024-07-16 07:49:40|||||||||4
1721116200000|2024-07-16 07:50:00|||||||||1
1721116210000|2024-07-16 07:50:10|||||||||1
1721116240000|2024-07-16 07:50:40|||||||||2
1721116250000|2024-07-16 07:50:50|||||||||1
1721116260000|2024-07-16 07:51:00|||||||||3
1721116280000|2024-07-16 07:51:20|||||||||3
1721116290000|2024-07-16 07:51:30|||||||||41
1721116320000|2024-07-16 07:52:00|||||||||2
1721116330000|2024-07-16 07:52:10|||||||||1
1721116350000|2024-07-16 07:52:30|||||||||3
1721116360000|2024-07-16 07:52:40|||||||||3
1721116370000|2024-07-16 07:52:50|||||||||1
1721116390000|2024-07-16 07:53:10|||||||||2
1721116410000|2024-07-16 07:53:30|||||||||3
1721116420000|2024-07-16 07:53:40|||||||||4
1721116430000|2024-07-16 07:53:50|||||||||2
1721116440000|2024-07-16 07:54:00|||||||||6
1721116450000|2024-07-16 07:54:10|||||||||8
1721116460000|2024-07-16 07:54:20|||||||||2
1721116470000|2024-07-16 07:54:30|||||||||6
1721116480000|2024-07-16 07:54:40|||||||||2
1721116490000|2024-07-16 07:54:50|||||||||5
1721116500000|2024-07-16 07:55:00|||||||||104
1721116510000|2024-07-16 07:55:10|||||||||12
1721116520000|2024-07-16 07:55:20|||||||||6
1721116530000|2024-07-16 07:55:30|||||||||4
1721116540000|2024-07-16 07:55:40|||||||||4
1721116550000|2024-07-16 07:55:50|||||||||4
1721116560000|2024-07-16 07:56:00|||||||||4
1721116570000|2024-07-16 07:56:10|||||||||6
1721116580000|2024-07-16 07:56:20|||||||||2
1721116590000|2024-07-16 07:56:30|||||||||4
1721116600000|2024-07-16 07:56:40|||||||||4
1721116610000|2024-07-16 07:56:50|||||||||3
1721116620000|2024-07-16 07:57:00|||||||||4
1721116630000|2024-07-16 07:57:10|||||||||4
1721116640000|2024-07-16 07:57:20|||||||||2
1721116650000|2024-07-16 07:57:30|||||||||7
1721116660000|2024-07-16 07:57:40|||||||||2
1721116670000|2024-07-16 07:57:50|||||||||7
1721116680000|2024-07-16 07:58:00|||||||||49
1721116690000|2024-07-16 07:58:10|||||||||4
1721116700000|2024-07-16 07:58:20|||||||||4
1721116710000|2024-07-16 07:58:30|||||||||3
1721116720000|2024-07-16 07:58:40|||||||||7
1721116730000|2024-07-16 07:58:50|||||||||3
1721116740000|2024-07-16 07:59:00|||||||||15
1721116750000|2024-07-16 07:59:10|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|108
1721116760000|2024-07-16 07:59:20|||||||||4
1721116770000|2024-07-16 07:59:30|||||||||6
1721116780000|2024-07-16 07:59:40|15|14.92|15.02|14.94|15.02|14.94|15|14.92|25
1721116790000|2024-07-16 07:59:50|15|14.92|15.02|14.94|15.02|14.94|15|14.92|7
1721116800000|2024-07-16 08:00:00|||||||||8
1721116810000|2024-07-16 08:00:10|||||||||3
1721116820000|2024-07-16 08:00:20|||||||||2
1721116830000|2024-07-16 08:00:30|||||||||6
1721116840000|2024-07-16 08:00:40|||||||||2
1721116850000|2024-07-16 08:00:50|||||||||7
1721116860000|2024-07-16 08:01:00|||||||||2
1721116870000|2024-07-16 08:01:10|||||||||5
1721116880000|2024-07-16 08:01:20|||||||||36
1721116890000|2024-07-16 08:01:30|||||||||6
1721116900000|2024-07-16 08:01:40|||||||||6
1721116910000|2024-07-16 08:01:50|||||||||4
1721116920000|2024-07-16 08:02:00|||||||||2
1721116930000|2024-07-16 08:02:10|||||||||6
1721116940000|2024-07-16 08:02:20|||||||||5
1721116950000|2024-07-16 08:02:30|||||||||6
1721116960000|2024-07-16 08:02:40|||||||||5
1721116970000|2024-07-16 08:02:50|||||||||2
1721116980000|2024-07-16 08:03:00|||||||||5
1721116990000|2024-07-16 08:03:10|||||||||4
1721117000000|2024-07-16 08:03:20|||||||||4
1721117010000|2024-07-16 08:03:30|||||||||4
1721117020000|2024-07-16 08:03:40|||||||||5
1721117030000|2024-07-16 08:03:50|||||||||4
1721117040000|2024-07-16 08:04:00|||||||||5
1721117050000|2024-07-16 08:04:10|||||||||4
1721117060000|2024-07-16 08:04:20|||||||||6
1721117070000|2024-07-16 08:04:30|||||||||6
1721117080000|2024-07-16 08:04:40|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|27
1721117090000|2024-07-16 08:04:50|||||||||5
1721117100000|2024-07-16 08:05:00|||||||||5
1721117110000|2024-07-16 08:05:10|||||||||6
1721117120000|2024-07-16 08:05:20|||||||||2
1721117130000|2024-07-16 08:05:30|||||||||8
1721117140000|2024-07-16 08:05:40|||||||||5
1721117150000|2024-07-16 08:05:50|||||||||2
1721117160000|2024-07-16 08:06:00|||||||||7
1721117170000|2024-07-16 08:06:10|||||||||12
1721117180000|2024-07-16 08:06:20|||||||||24
1721117190000|2024-07-16 08:06:30|||||||||4
1721117200000|2024-07-16 08:06:40|||||||||7
1721117210000|2024-07-16 08:06:50|||||||||4
1721117220000|2024-07-16 08:07:00|||||||||2
1721117230000|2024-07-16 08:07:10|||||||||2
1721117240000|2024-07-16 08:07:20|||||||||5
1721117250000|2024-07-16 08:07:30|||||||||2
1721117260000|2024-07-16 08:07:40|||||||||4
1721117270000|2024-07-16 08:07:50|||||||||2
1721117280000|2024-07-16 08:08:00|||||||||4
1721117290000|2024-07-16 08:08:10|||||||||5
1721117300000|2024-07-16 08:08:20|||||||||5
1721117310000|2024-07-16 08:08:30|||||||||4
1721117320000|2024-07-16 08:08:40|||||||||3
1721117330000|2024-07-16 08:08:50|||||||||2
1721117340000|2024-07-16 08:09:00|||||||||4
1721117350000|2024-07-16 08:09:10|||||||||2
1721117360000|2024-07-16 08:09:20|15.12|15.04|15.07|14.99|15.12|15.04|15.07|14.99|28
1721117370000|2024-07-16 08:09:30|||||||||3
1721117380000|2024-07-16 08:09:40|||||||||3
1721117390000|2024-07-16 08:09:50|||||||||4
1721117400000|2024-07-16 08:10:00|||||||||2
1721117410000|2024-07-16 08:10:10|||||||||2
1721117420000|2024-07-16 08:10:20|||||||||8
1721117430000|2024-07-16 08:10:30|||||||||2
1721117440000|2024-07-16 08:10:40|||||||||6
1721117450000|2024-07-16 08:10:50|||||||||2
1721117460000|2024-07-16 08:11:00|||||||||11
1721117470000|2024-07-16 08:11:10|||||||||4
1721117480000|2024-07-16 08:11:20|||||||||2
1721117490000|2024-07-16 08:11:30|||||||||4
1721117500000|2024-07-16 08:11:40|||||||||2
1721117510000|2024-07-16 08:11:50|||||||||2
1721117520000|2024-07-16 08:12:00|||||||||4
1721117530000|2024-07-16 08:12:10|||||||||2
1721117540000|2024-07-16 08:12:20|||||||||2
1721117550000|2024-07-16 08:12:30|||||||||4
1721117560000|2024-07-16 08:12:40|||||||||3
1721117570000|2024-07-16 08:12:50|||||||||4
1721117580000|2024-07-16 08:13:00|||||||||2
1721117590000|2024-07-16 08:13:10|||||||||2
1721117600000|2024-07-16 08:13:20|||||||||7
1721117610000|2024-07-16 08:13:30|||||||||2
1721117620000|2024-07-16 08:13:40|||||||||4
1721117630000|2024-07-16 08:13:50|||||||||2
1721117640000|2024-07-16 08:14:00|||||||||5
1721117650000|2024-07-16 08:14:10|||||||||4
1721117660000|2024-07-16 08:14:20|||||||||2
1721117670000|2024-07-16 08:14:30|||||||||4
1721117680000|2024-07-16 08:14:40|||||||||3
1721117690000|2024-07-16 08:14:50|||||||||2
1721117700000|2024-07-16 08:15:00|||||||||4
1721117710000|2024-07-16 08:15:10|||||||||2
1721117720000|2024-07-16 08:15:20|||||||||2
1721117730000|2024-07-16 08:15:30|||||||||4
1721117740000|2024-07-16 08:15:40|||||||||2
1721117750000|2024-07-16 08:15:50|||||||||5
1721117760000|2024-07-16 08:16:00|||||||||2
1721117770000|2024-07-16 08:16:10|||||||||2
1721117780000|2024-07-16 08:16:20|||||||||5
1721117790000|2024-07-16 08:16:30|15.1|15.02|15.07|14.99|15.1|15.02|15.07|14.99|136
1721117800000|2024-07-16 08:16:40|||||||||4
1721117810000|2024-07-16 08:16:50|15.12|15.04|15.1|15.02|15.12|15.04|15.1|15.02|80
1721117820000|2024-07-16 08:17:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|2
1721117830000|2024-07-16 08:17:10|||||||||5
1721117840000|2024-07-16 08:17:20|||||||||2
1721117850000|2024-07-16 08:17:30|||||||||4
1721117860000|2024-07-16 08:17:40|||||||||2
1721117870000|2024-07-16 08:17:50|||||||||2
1721117880000|2024-07-16 08:18:00|||||||||4
1721117890000|2024-07-16 08:18:10|||||||||2
1721117900000|2024-07-16 08:18:20|||||||||2
1721117910000|2024-07-16 08:18:30|||||||||6
1721117920000|2024-07-16 08:18:40|||||||||2
1721117930000|2024-07-16 08:18:50|||||||||4
1721117940000|2024-07-16 08:19:00|||||||||2
1721117950000|2024-07-16 08:19:10|||||||||4
1721117960000|2024-07-16 08:19:20|||||||||4
1721117970000|2024-07-16 08:19:30|||||||||2
1721117980000|2024-07-16 08:19:40|||||||||4
1721117990000|2024-07-16 08:19:50|||||||||2
1721118000000|2024-07-16 08:20:00|||||||||2
1721118010000|2024-07-16 08:20:10|||||||||4
1721118020000|2024-07-16 08:20:20|||||||||2
1721118030000|2024-07-16 08:20:30|||||||||5
1721118040000|2024-07-16 08:20:40|||||||||2
1721118050000|2024-07-16 08:20:50|||||||||2
1721118060000|2024-07-16 08:21:00|||||||||5
1721118070000|2024-07-16 08:21:10|||||||||2
1721118080000|2024-07-16 08:21:20|||||||||2
1721118090000|2024-07-16 08:21:30|||||||||17
1721118100000|2024-07-16 08:21:40|||||||||2
1721118110000|2024-07-16 08:21:50|15.05|14.97|15.02|14.94|15.05|14.97|15.02|14.94|32
1721118120000|2024-07-16 08:22:00|||||||||2
1721118130000|2024-07-16 08:22:10|||||||||3
1721118140000|2024-07-16 08:22:20|||||||||4
1721118150000|2024-07-16 08:22:30|||||||||3
1721118160000|2024-07-16 08:22:40|||||||||4
1721118170000|2024-07-16 08:22:50|||||||||2
1721118180000|2024-07-16 08:23:00|||||||||2
1721118190000|2024-07-16 08:23:10|||||||||4
1721118200000|2024-07-16 08:23:20|||||||||2
1721118210000|2024-07-16 08:23:30|||||||||5
1721118220000|2024-07-16 08:23:40|||||||||3
1721118230000|2024-07-16 08:23:50|||||||||2
1721118240000|2024-07-16 08:24:00|||||||||4
1721118250000|2024-07-16 08:24:10|||||||||2
1721118260000|2024-07-16 08:24:20|||||||||2
1721118270000|2024-07-16 08:24:30|||||||||4
1721118280000|2024-07-16 08:24:40|||||||||2
1721118290000|2024-07-16 08:24:50|||||||||12
1721118300000|2024-07-16 08:25:00|||||||||2
1721118310000|2024-07-16 08:25:10|||||||||4
1721118320000|2024-07-16 08:25:20|||||||||4
1721118330000|2024-07-16 08:25:30|||||||||3
1721118340000|2024-07-16 08:25:40|||||||||4
1721118350000|2024-07-16 08:25:50|||||||||2
1721118360000|2024-07-16 08:26:00|||||||||2
1721118370000|2024-07-16 08:26:10|||||||||5
1721118380000|2024-07-16 08:26:20|||||||||2
1721118390000|2024-07-16 08:26:30|||||||||4
1721118400000|2024-07-16 08:26:40|||||||||2
1721118410000|2024-07-16 08:26:50|||||||||2
1721118420000|2024-07-16 08:27:00|||||||||4
1721118430000|2024-07-16 08:27:10|||||||||2
1721118440000|2024-07-16 08:27:20|||||||||2
1721118450000|2024-07-16 08:27:30|||||||||3
1721118460000|2024-07-16 08:27:40|||||||||2
1721118470000|2024-07-16 08:27:50|||||||||4
1721118480000|2024-07-16 08:28:00|||||||||2
1721118490000|2024-07-16 08:28:10|||||||||4
1721118500000|2024-07-16 08:28:20|||||||||4
1721118510000|2024-07-16 08:28:30|||||||||2
1721118520000|2024-07-16 08:28:40|||||||||4
1721118530000|2024-07-16 08:28:50|||||||||18
1721118540000|2024-07-16 08:29:00|||||||||2
1721118550000|2024-07-16 08:29:10|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|398
1721118560000|2024-07-16 08:29:20|||||||||8
1721118570000|2024-07-16 08:29:30|||||||||38
1721118580000|2024-07-16 08:29:40|||||||||2
1721118590000|2024-07-16 08:29:50|||||||||7
1721118600000|2024-07-16 08:30:00|||||||||4
1721118610000|2024-07-16 08:30:10|||||||||52
1721118620000|2024-07-16 08:30:20|||||||||2
1721118630000|2024-07-16 08:30:30|||||||||4
1721118640000|2024-07-16 08:30:40|||||||||2
1721118650000|2024-07-16 08:30:50|||||||||4
1721118660000|2024-07-16 08:31:00|||||||||2
1721118670000|2024-07-16 08:31:10|||||||||3
1721118680000|2024-07-16 08:31:20|||||||||5
1721118690000|2024-07-16 08:31:30|||||||||2
1721118700000|2024-07-16 08:31:40|||||||||4
1721118710000|2024-07-16 08:31:50|||||||||2
1721118720000|2024-07-16 08:32:00|||||||||1
1721118730000|2024-07-16 08:32:10|||||||||4
1721118740000|2024-07-16 08:32:20|||||||||2
1721118750000|2024-07-16 08:32:30|||||||||4
1721118760000|2024-07-16 08:32:40|||||||||2
1721118770000|2024-07-16 08:32:50|||||||||2
1721118780000|2024-07-16 08:33:00|||||||||4
1721118790000|2024-07-16 08:33:10|||||||||2
1721118800000|2024-07-16 08:33:20|||||||||2
1721118810000|2024-07-16 08:33:30|||||||||4
1721118820000|2024-07-16 08:33:40|||||||||2
1721118830000|2024-07-16 08:33:50|||||||||5
1721118840000|2024-07-16 08:34:00|||||||||5
1721118850000|2024-07-16 08:34:10|||||||||2
1721118860000|2024-07-16 08:34:20|||||||||4
1721118870000|2024-07-16 08:34:30|||||||||2
1721118880000|2024-07-16 08:34:40|||||||||4
1721118890000|2024-07-16 08:34:50|||||||||2
1721118900000|2024-07-16 08:35:00|||||||||2
1721118910000|2024-07-16 08:35:10|||||||||4
1721118920000|2024-07-16 08:35:20|||||||||2
1721118930000|2024-07-16 08:35:30|||||||||9
1721118940000|2024-07-16 08:35:40|||||||||3
1721118950000|2024-07-16 08:35:50|||||||||2
1721118960000|2024-07-16 08:36:00|||||||||4
1721118970000|2024-07-16 08:36:10|||||||||2
1721118980000|2024-07-16 08:36:20|||||||||2
1721118990000|2024-07-16 08:36:30|||||||||5
1721119000000|2024-07-16 08:36:40|||||||||2
1721119010000|2024-07-16 08:36:50|||||||||4
1721119020000|2024-07-16 08:37:00|||||||||4
1721119030000|2024-07-16 08:37:10|||||||||2
1721119040000|2024-07-16 08:37:20|||||||||4
1721119050000|2024-07-16 08:37:30|||||||||2
1721119060000|2024-07-16 08:37:40|||||||||5
1721119070000|2024-07-16 08:37:50|||||||||2
1721119080000|2024-07-16 08:38:00|||||||||2
1721119090000|2024-07-16 08:38:10|||||||||4
1721119100000|2024-07-16 08:38:20|||||||||2
1721119110000|2024-07-16 08:38:30|||||||||4
1721119120000|2024-07-16 08:38:40|||||||||2
1721119130000|2024-07-16 08:38:50|||||||||2
1721119140000|2024-07-16 08:39:00|||||||||4
1721119150000|2024-07-16 08:39:10|||||||||3
1721119160000|2024-07-16 08:39:20|||||||||2
1721119170000|2024-07-16 08:39:30|||||||||4
1721119180000|2024-07-16 08:39:40|||||||||2
1721119190000|2024-07-16 08:39:50|||||||||4
1721119200000|2024-07-16 08:40:00|||||||||3
1721119210000|2024-07-16 08:40:10|||||||||3
1721119220000|2024-07-16 08:40:20|||||||||4
1721119230000|2024-07-16 08:40:30|||||||||2
1721119240000|2024-07-16 08:40:40|||||||||4
1721119250000|2024-07-16 08:40:50|||||||||2
1721119260000|2024-07-16 08:41:00|||||||||2
1721119270000|2024-07-16 08:41:10|||||||||4
1721119280000|2024-07-16 08:41:20|||||||||2
1721119290000|2024-07-16 08:41:30|||||||||4
1721119300000|2024-07-16 08:41:40|||||||||3
1721119310000|2024-07-16 08:41:50|||||||||2
1721119320000|2024-07-16 08:42:00|||||||||4
1721119330000|2024-07-16 08:42:10|||||||||3
1721119340000|2024-07-16 08:42:20|||||||||2
1721119350000|2024-07-16 08:42:30|||||||||4
1721119360000|2024-07-16 08:42:40|||||||||103
1721119370000|2024-07-16 08:42:50|||||||||4
1721119380000|2024-07-16 08:43:00|||||||||4
1721119390000|2024-07-16 08:43:10|||||||||2
1721119400000|2024-07-16 08:43:20|||||||||4
1721119410000|2024-07-16 08:43:30|||||||||2
1721119420000|2024-07-16 08:43:40|||||||||4
1721119430000|2024-07-16 08:43:50|||||||||2
1721119440000|2024-07-16 08:44:00|||||||||2
1721119450000|2024-07-16 08:44:10|||||||||5
1721119460000|2024-07-16 08:44:20|||||||||2
1721119470000|2024-07-16 08:44:30|||||||||4
1721119480000|2024-07-16 08:44:40|||||||||2
1721119490000|2024-07-16 08:44:50|||||||||2
1721119500000|2024-07-16 08:45:00|||||||||4
1721119510000|2024-07-16 08:45:10|||||||||2
1721119520000|2024-07-16 08:45:20|||||||||2
1721119530000|2024-07-16 08:45:30|||||||||4
1721119540000|2024-07-16 08:45:40|||||||||2
1721119550000|2024-07-16 08:45:50|||||||||4
1721119560000|2024-07-16 08:46:00|||||||||3
1721119570000|2024-07-16 08:46:10|||||||||3
1721119580000|2024-07-16 08:46:20|||||||||4
1721119590000|2024-07-16 08:46:30|||||||||2
1721119600000|2024-07-16 08:46:40|||||||||4
1721119610000|2024-07-16 08:46:50|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|90
1721119620000|2024-07-16 08:47:00|||||||||2
1721119630000|2024-07-16 08:47:10|||||||||4
1721119640000|2024-07-16 08:47:20|||||||||3
1721119650000|2024-07-16 08:47:30|||||||||4
1721119660000|2024-07-16 08:47:40|||||||||2
1721119670000|2024-07-16 08:47:50|||||||||2
1721119680000|2024-07-16 08:48:00|||||||||4
1721119690000|2024-07-16 08:48:10|||||||||2
1721119700000|2024-07-16 08:48:20|||||||||2
1721119710000|2024-07-16 08:48:30|||||||||4
1721119720000|2024-07-16 08:48:40|||||||||2
1721119730000|2024-07-16 08:48:50|||||||||6
1721119740000|2024-07-16 08:49:00|||||||||2
1721119750000|2024-07-16 08:49:10|||||||||2
1721119760000|2024-07-16 08:49:20|||||||||4
1721119770000|2024-07-16 08:49:30|||||||||3
1721119780000|2024-07-16 08:49:40|||||||||4
1721119790000|2024-07-16 08:49:50|||||||||2
1721119800000|2024-07-16 08:50:00|||||||||3
1721119810000|2024-07-16 08:50:10|||||||||4
1721119820000|2024-07-16 08:50:20|||||||||4
1721119830000|2024-07-16 08:50:30|||||||||4
1721119840000|2024-07-16 08:50:40|||||||||2
1721119850000|2024-07-16 08:50:50|||||||||2
1721119860000|2024-07-16 08:51:00|||||||||4
1721119870000|2024-07-16 08:51:10|||||||||4
1721119880000|2024-07-16 08:51:20|||||||||2
1721119890000|2024-07-16 08:51:30|||||||||4
1721119900000|2024-07-16 08:51:40|||||||||2
1721119910000|2024-07-16 08:51:50|||||||||6
1721119920000|2024-07-16 08:52:00|||||||||4
1721119930000|2024-07-16 08:52:10|||||||||2
1721119940000|2024-07-16 08:52:20|||||||||8
1721119950000|2024-07-16 08:52:30|||||||||2
1721119960000|2024-07-16 08:52:40|||||||||4
1721119970000|2024-07-16 08:52:50|||||||||2
1721119980000|2024-07-16 08:53:00|||||||||2
1721119990000|2024-07-16 08:53:10|||||||||27
1721120000000|2024-07-16 08:53:20|||||||||4
1721120010000|2024-07-16 08:53:30|||||||||1
1721120040000|2024-07-16 08:54:00|||||||||1
1721120050000|2024-07-16 08:54:10|||||||||2
1721120060000|2024-07-16 08:54:20|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|44
1721120080000|2024-07-16 08:54:40|||||||||1
1721120150000|2024-07-16 08:55:50|||||||||1
1721120160000|2024-07-16 08:56:00|||||||||3
1721120230000|2024-07-16 08:57:10|||||||||1
1721120270000|2024-07-16 08:57:50|||||||||3
1721120370000|2024-07-16 08:59:30|||||||||2
1721120390000|2024-07-16 08:59:50|||||||||4
1721120410000|2024-07-16 09:00:10|||||||||117
1721120450000|2024-07-16 09:00:50|||||||||2
1721120460000|2024-07-16 09:01:00|||||||||4
1721120510000|2024-07-16 09:01:50|||||||||1
1721120620000|2024-07-16 09:03:40|||||||||1
1721120700000|2024-07-16 09:05:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|4
1721120720000|2024-07-16 09:05:20|||||||||4
1721120800000|2024-07-16 09:06:40|||||||||2
1721120880000|2024-07-16 09:08:00|||||||||2
1721120980000|2024-07-16 09:09:40|||||||||2
1721121040000|2024-07-16 09:10:40|||||||||2
1721121060000|2024-07-16 09:11:00|||||||||10
1721121070000|2024-07-16 09:11:10|||||||||36
1721121120000|2024-07-16 09:12:00|||||||||2
1721121140000|2024-07-16 09:12:20|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|143
1721121160000|2024-07-16 09:12:40|||||||||52
1721121170000|2024-07-16 09:12:50|||||||||68
1721121180000|2024-07-16 09:13:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|29
1721121240000|2024-07-16 09:14:00|||||||||29
1721121330000|2024-07-16 09:15:30|||||||||50
1721121340000|2024-07-16 09:15:40|||||||||2
1721121370000|2024-07-16 09:16:10|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|5
1721121380000|2024-07-16 09:16:20|||||||||50
1721121390000|2024-07-16 09:16:30|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|32
1721121510000|2024-07-16 09:18:30|||||||||1
1721121690000|2024-07-16 09:21:30|14.97|14.89|15.02|14.94|15.02|14.94|14.97|14.89|180
1721121720000|2024-07-16 09:22:00|||||||||2
1721121760000|2024-07-16 09:22:40|||||||||6
1721121790000|2024-07-16 09:23:10|||||||||6
1721121840000|2024-07-16 09:24:00|||||||||4
1721121850000|2024-07-16 09:24:10|||||||||1
1721121870000|2024-07-16 09:24:30|||||||||2
1721121940000|2024-07-16 09:25:40|||||||||1
1721121950000|2024-07-16 09:25:50|||||||||1
1721121960000|2024-07-16 09:26:00|||||||||2
1721121970000|2024-07-16 09:26:10|||||||||1
1721121980000|2024-07-16 09:26:20|||||||||1
1721121990000|2024-07-16 09:26:30|||||||||2
1721122000000|2024-07-16 09:26:40|||||||||1
1721122010000|2024-07-16 09:26:50|||||||||2
1721122020000|2024-07-16 09:27:00|||||||||1
1721122030000|2024-07-16 09:27:10|||||||||1
1721122040000|2024-07-16 09:27:20|||||||||2
1721122050000|2024-07-16 09:27:30|||||||||2
1721122060000|2024-07-16 09:27:40|||||||||1
1721122070000|2024-07-16 09:27:50|||||||||2
1721122080000|2024-07-16 09:28:00|||||||||1
1721122090000|2024-07-16 09:28:10|||||||||2
1721122100000|2024-07-16 09:28:20|||||||||1
1721122110000|2024-07-16 09:28:30|||||||||1
1721122120000|2024-07-16 09:28:40|||||||||2
1721122130000|2024-07-16 09:28:50|||||||||41
1721122140000|2024-07-16 09:29:00|||||||||2
1721122150000|2024-07-16 09:29:10|||||||||1
1721122160000|2024-07-16 09:29:20|||||||||1
1721122170000|2024-07-16 09:29:30|||||||||2
1721122180000|2024-07-16 09:29:40|||||||||1
1721122190000|2024-07-16 09:29:50|||||||||2
1721122200000|2024-07-16 09:30:00|||||||||1
1721122210000|2024-07-16 09:30:10|||||||||1
1721122220000|2024-07-16 09:30:20|||||||||4
1721122230000|2024-07-16 09:30:30|||||||||1
1721122240000|2024-07-16 09:30:40|||||||||2
1721122250000|2024-07-16 09:30:50|||||||||2
1721122260000|2024-07-16 09:31:00|||||||||1
1721122270000|2024-07-16 09:31:10|||||||||2
1721122280000|2024-07-16 09:31:20|||||||||1
1721122290000|2024-07-16 09:31:30|||||||||1
1721122300000|2024-07-16 09:31:40|||||||||2
1721122310000|2024-07-16 09:31:50|||||||||1
1721122320000|2024-07-16 09:32:00|||||||||2
1721122330000|2024-07-16 09:32:10|||||||||1
1721122340000|2024-07-16 09:32:20|||||||||1
1721122350000|2024-07-16 09:32:30|||||||||2
1721122360000|2024-07-16 09:32:40|||||||||1
1721122370000|2024-07-16 09:32:50|||||||||2
1721122380000|2024-07-16 09:33:00|||||||||1
1721122390000|2024-07-16 09:33:10|||||||||1
1721122400000|2024-07-16 09:33:20|||||||||4
1721122410000|2024-07-16 09:33:30|||||||||1
1721122420000|2024-07-16 09:33:40|||||||||1
1721122430000|2024-07-16 09:33:50|||||||||2
1721122440000|2024-07-16 09:34:00|||||||||1
1721122450000|2024-07-16 09:34:10|||||||||2
1721122460000|2024-07-16 09:34:20|||||||||1
1721122470000|2024-07-16 09:34:30|||||||||1
1721122480000|2024-07-16 09:34:40|||||||||2
1721122490000|2024-07-16 09:34:50|||||||||1
1721122500000|2024-07-16 09:35:00|||||||||2
1721122510000|2024-07-16 09:35:10|||||||||1
1721122520000|2024-07-16 09:35:20|||||||||1
1721122530000|2024-07-16 09:35:30|||||||||37
1721122540000|2024-07-16 09:35:40|||||||||1
1721122550000|2024-07-16 09:35:50|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|69
1721122560000|2024-07-16 09:36:00|||||||||1
1721122570000|2024-07-16 09:36:10|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|118
1721122580000|2024-07-16 09:36:20|||||||||3
1721122590000|2024-07-16 09:36:30|15.07|14.99|15.02|14.94|15.07|14.99|15.02|14.94|51
1721122600000|2024-07-16 09:36:40|||||||||6
1721122610000|2024-07-16 09:36:50|||||||||2
1721122620000|2024-07-16 09:37:00|||||||||1
1721122630000|2024-07-16 09:37:10|||||||||180
1721122640000|2024-07-16 09:37:20|||||||||21
1721122650000|2024-07-16 09:37:30|||||||||1
1721122660000|2024-07-16 09:37:40|||||||||2
1721122670000|2024-07-16 09:37:50|||||||||21
1721122680000|2024-07-16 09:38:00|||||||||2
1721122690000|2024-07-16 09:38:10|||||||||1
1721122700000|2024-07-16 09:38:20|||||||||21
1721122710000|2024-07-16 09:38:30|||||||||2
1721122720000|2024-07-16 09:38:40|||||||||1
1721122730000|2024-07-16 09:38:50|||||||||8
1721122740000|2024-07-16 09:39:00|||||||||1
1721122750000|2024-07-16 09:39:10|||||||||101
1721122760000|2024-07-16 09:39:20|||||||||2
1721122770000|2024-07-16 09:39:30|||||||||1
1721122780000|2024-07-16 09:39:40|||||||||1
1721122790000|2024-07-16 09:39:50|||||||||2
1721122800000|2024-07-16 09:40:00|||||||||1
1721122810000|2024-07-16 09:40:10|||||||||2
1721122820000|2024-07-16 09:40:20|||||||||1
1721122830000|2024-07-16 09:40:30|||||||||1
1721122840000|2024-07-16 09:40:40|||||||||2
1721122850000|2024-07-16 09:40:50|||||||||1
1721122860000|2024-07-16 09:41:00|||||||||2
1721122870000|2024-07-16 09:41:10|||||||||1
1721122880000|2024-07-16 09:41:20|||||||||1
1721122890000|2024-07-16 09:41:30|||||||||3
1721122900000|2024-07-16 09:41:40|||||||||1
1721122910000|2024-07-16 09:41:50|||||||||2
1721122920000|2024-07-16 09:42:00|||||||||1
1721122930000|2024-07-16 09:42:10|||||||||1
1721122940000|2024-07-16 09:42:20|||||||||3
1721122950000|2024-07-16 09:42:30|||||||||1
1721122960000|2024-07-16 09:42:40|||||||||1
1721122970000|2024-07-16 09:42:50|||||||||2
1721122980000|2024-07-16 09:43:00|||||||||1
1721122990000|2024-07-16 09:43:10|||||||||2
1721123000000|2024-07-16 09:43:20|||||||||1
1721123010000|2024-07-16 09:43:30|||||||||1
1721123020000|2024-07-16 09:43:40|||||||||2
1721123030000|2024-07-16 09:43:50|||||||||1
1721123040000|2024-07-16 09:44:00|||||||||2
1721123050000|2024-07-16 09:44:10|||||||||1
1721123060000|2024-07-16 09:44:20|||||||||1
1721123070000|2024-07-16 09:44:30|||||||||2
1721123080000|2024-07-16 09:44:40|||||||||1
1721123090000|2024-07-16 09:44:50|||||||||2
1721123100000|2024-07-16 09:45:00|||||||||1
1721123110000|2024-07-16 09:45:10|||||||||3
1721123120000|2024-07-16 09:45:20|||||||||2
1721123130000|2024-07-16 09:45:30|||||||||1
1721123140000|2024-07-16 09:45:40|||||||||1
1721123150000|2024-07-16 09:45:50|||||||||2
1721123160000|2024-07-16 09:46:00|||||||||1
1721123170000|2024-07-16 09:46:10|||||||||2
1721123180000|2024-07-16 09:46:20|||||||||1
1721123190000|2024-07-16 09:46:30|||||||||1
1721123200000|2024-07-16 09:46:40|||||||||2
1721123210000|2024-07-16 09:46:50|||||||||1
1721123220000|2024-07-16 09:47:00|||||||||2
1721123230000|2024-07-16 09:47:10|||||||||1
1721123240000|2024-07-16 09:47:20|||||||||1
1721123250000|2024-07-16 09:47:30|||||||||2
1721123260000|2024-07-16 09:47:40|||||||||1
1721123270000|2024-07-16 09:47:50|||||||||2
1721123280000|2024-07-16 09:48:00|||||||||1
1721123290000|2024-07-16 09:48:10|||||||||3
1721123300000|2024-07-16 09:48:20|||||||||2
1721123310000|2024-07-16 09:48:30|||||||||1
1721123320000|2024-07-16 09:48:40|||||||||1
1721123330000|2024-07-16 09:48:50|||||||||4
1721123340000|2024-07-16 09:49:00|||||||||1
1721123350000|2024-07-16 09:49:10|||||||||2
1721123360000|2024-07-16 09:49:20|||||||||45
1721123370000|2024-07-16 09:49:30|||||||||1
1721123380000|2024-07-16 09:49:40|||||||||2
1721123390000|2024-07-16 09:49:50|||||||||1
1721123400000|2024-07-16 09:50:00|||||||||2
1721123410000|2024-07-16 09:50:10|||||||||1
1721123420000|2024-07-16 09:50:20|||||||||1
1721123430000|2024-07-16 09:50:30|||||||||2
1721123440000|2024-07-16 09:50:40|||||||||1
1721123450000|2024-07-16 09:50:50|||||||||4
1721123460000|2024-07-16 09:51:00|||||||||1
1721123470000|2024-07-16 09:51:10|||||||||4
1721123480000|2024-07-16 09:51:20|||||||||2
1721123490000|2024-07-16 09:51:30|||||||||30
1721123500000|2024-07-16 09:51:40|||||||||1
1721123510000|2024-07-16 09:51:50|||||||||2
1721123520000|2024-07-16 09:52:00|||||||||3
1721123530000|2024-07-16 09:52:10|||||||||2
1721123540000|2024-07-16 09:52:20|||||||||3
1721123550000|2024-07-16 09:52:30|||||||||1
1721123560000|2024-07-16 09:52:40|||||||||2
1721123570000|2024-07-16 09:52:50|||||||||3
1721123580000|2024-07-16 09:53:00|||||||||2
1721123590000|2024-07-16 09:53:10|||||||||1
1721123600000|2024-07-16 09:53:20|||||||||3
1721123610000|2024-07-16 09:53:30|||||||||39
1721123620000|2024-07-16 09:53:40|||||||||1
1721123630000|2024-07-16 09:53:50|||||||||2
1721123640000|2024-07-16 09:54:00|||||||||1
1721123650000|2024-07-16 09:54:10|||||||||3
1721123660000|2024-07-16 09:54:20|||||||||2
1721123670000|2024-07-16 09:54:30|||||||||1
1721123680000|2024-07-16 09:54:40|||||||||1
1721123690000|2024-07-16 09:54:50|||||||||2
1721123700000|2024-07-16 09:55:00|||||||||41
1721123710000|2024-07-16 09:55:10|||||||||2
1721123720000|2024-07-16 09:55:20|||||||||1
1721123730000|2024-07-16 09:55:30|15.07|14.99|15.02|14.94|15.07|14.99|15.02|14.94|18
1721123740000|2024-07-16 09:55:40|||||||||2
1721123750000|2024-07-16 09:55:50|||||||||1
1721123760000|2024-07-16 09:56:00|||||||||32
1721123770000|2024-07-16 09:56:10|||||||||3
1721123780000|2024-07-16 09:56:20|||||||||1
1721123790000|2024-07-16 09:56:30|||||||||2
1721123800000|2024-07-16 09:56:40|||||||||1
1721123810000|2024-07-16 09:56:50|||||||||2
1721123820000|2024-07-16 09:57:00|||||||||1
1721123830000|2024-07-16 09:57:10|||||||||3
1721123840000|2024-07-16 09:57:20|||||||||2
1721123850000|2024-07-16 09:57:30|||||||||1
1721123860000|2024-07-16 09:57:40|||||||||1
1721123870000|2024-07-16 09:57:50|||||||||2
1721123880000|2024-07-16 09:58:00|||||||||1
1721123890000|2024-07-16 09:58:10|||||||||2
1721123900000|2024-07-16 09:58:20|||||||||1
1721123910000|2024-07-16 09:58:30|||||||||1
1721123920000|2024-07-16 09:58:40|||||||||2
1721123930000|2024-07-16 09:58:50|||||||||1
1721123940000|2024-07-16 09:59:00|||||||||2
1721123950000|2024-07-16 09:59:10|||||||||1
1721123960000|2024-07-16 09:59:20|||||||||1
1721123970000|2024-07-16 09:59:30|||||||||2
1721123980000|2024-07-16 09:59:40|||||||||1
1721123990000|2024-07-16 09:59:50|||||||||2
1721124000000|2024-07-16 10:00:00|||||||||2
1721124010000|2024-07-16 10:00:10|||||||||1
1721124020000|2024-07-16 10:00:20|||||||||2
1721124030000|2024-07-16 10:00:30|||||||||1
1721124040000|2024-07-16 10:00:40|||||||||1
1721124050000|2024-07-16 10:00:50|||||||||2
1721124060000|2024-07-16 10:01:00|||||||||1
1721124070000|2024-07-16 10:01:10|||||||||2
1721124080000|2024-07-16 10:01:20|||||||||1
1721124090000|2024-07-16 10:01:30|||||||||1
1721124100000|2024-07-16 10:01:40|||||||||2
1721124110000|2024-07-16 10:01:50|||||||||1
1721124120000|2024-07-16 10:02:00|||||||||2
1721124130000|2024-07-16 10:02:10|||||||||1
1721124140000|2024-07-16 10:02:20|||||||||1
1721124150000|2024-07-16 10:02:30|||||||||2
1721124160000|2024-07-16 10:02:40|||||||||1
1721124170000|2024-07-16 10:02:50|||||||||2
1721124180000|2024-07-16 10:03:00|||||||||3
1721124190000|2024-07-16 10:03:10|||||||||1
1721124200000|2024-07-16 10:03:20|||||||||2
1721124210000|2024-07-16 10:03:30|||||||||1
1721124220000|2024-07-16 10:03:40|||||||||1
1721124230000|2024-07-16 10:03:50|||||||||2
1721124240000|2024-07-16 10:04:00|||||||||1
1721124250000|2024-07-16 10:04:10|||||||||2
1721124260000|2024-07-16 10:04:20|||||||||1
1721124270000|2024-07-16 10:04:30|||||||||1
1721124280000|2024-07-16 10:04:40|||||||||2
1721124290000|2024-07-16 10:04:50|||||||||1
1721124300000|2024-07-16 10:05:00|||||||||2
1721124310000|2024-07-16 10:05:10|||||||||1
1721124320000|2024-07-16 10:05:20|||||||||1
1721124330000|2024-07-16 10:05:30|||||||||2
1721124340000|2024-07-16 10:05:40|||||||||1
1721124350000|2024-07-16 10:05:50|||||||||2
1721124360000|2024-07-16 10:06:00|||||||||2
1721124370000|2024-07-16 10:06:10|||||||||1
1721124380000|2024-07-16 10:06:20|||||||||2
1721124390000|2024-07-16 10:06:30|||||||||1
1721124400000|2024-07-16 10:06:40|||||||||1
1721124410000|2024-07-16 10:06:50|||||||||2
1721124420000|2024-07-16 10:07:00|||||||||1
1721124430000|2024-07-16 10:07:10|||||||||2
1721124440000|2024-07-16 10:07:20|||||||||1
1721124450000|2024-07-16 10:07:30|||||||||1
1721124460000|2024-07-16 10:07:40|||||||||2
1721124470000|2024-07-16 10:07:50|||||||||1
1721124480000|2024-07-16 10:08:00|||||||||2
1721124490000|2024-07-16 10:08:10|||||||||1
1721124500000|2024-07-16 10:08:20|||||||||1
1721124510000|2024-07-16 10:08:30|||||||||2
1721124520000|2024-07-16 10:08:40|||||||||1
1721124530000|2024-07-16 10:08:50|||||||||2
1721124540000|2024-07-16 10:09:00|||||||||3
1721124550000|2024-07-16 10:09:10|||||||||1
1721124560000|2024-07-16 10:09:20|||||||||2
1721124570000|2024-07-16 10:09:30|||||||||1
1721124580000|2024-07-16 10:09:40|||||||||1
1721124590000|2024-07-16 10:09:50|||||||||2
1721124600000|2024-07-16 10:10:00|||||||||1
1721124610000|2024-07-16 10:10:10|||||||||2
1721124620000|2024-07-16 10:10:20|||||||||1
1721124630000|2024-07-16 10:10:30|||||||||1
1721124640000|2024-07-16 10:10:40|||||||||2
1721124650000|2024-07-16 10:10:50|||||||||1
1721124660000|2024-07-16 10:11:00|||||||||2
1721124670000|2024-07-16 10:11:10|||||||||1
1721124680000|2024-07-16 10:11:20|||||||||1
1721124690000|2024-07-16 10:11:30|||||||||2
1721124700000|2024-07-16 10:11:40|||||||||1
1721124710000|2024-07-16 10:11:50|||||||||2
1721124720000|2024-07-16 10:12:00|||||||||3
1721124730000|2024-07-16 10:12:10|||||||||1
1721124740000|2024-07-16 10:12:20|||||||||2
1721124750000|2024-07-16 10:12:30|||||||||1
1721124760000|2024-07-16 10:12:40|||||||||1
1721124770000|2024-07-16 10:12:50|||||||||2
1721124780000|2024-07-16 10:13:00|||||||||1
1721124790000|2024-07-16 10:13:10|||||||||2
1721124800000|2024-07-16 10:13:20|||||||||1
1721124810000|2024-07-16 10:13:30|||||||||1
1721124820000|2024-07-16 10:13:40|||||||||2
1721124830000|2024-07-16 10:13:50|||||||||1
1721124840000|2024-07-16 10:14:00|||||||||4
1721124850000|2024-07-16 10:14:10|||||||||2
1721124860000|2024-07-16 10:14:20|||||||||1
1721124870000|2024-07-16 10:14:30|||||||||29
1721124880000|2024-07-16 10:14:40|||||||||1
1721124890000|2024-07-16 10:14:50|||||||||10
1721124900000|2024-07-16 10:15:00|||||||||1
1721124910000|2024-07-16 10:15:10|||||||||1
1721124920000|2024-07-16 10:15:20|||||||||2
1721124930000|2024-07-16 10:15:30|||||||||1
1721124940000|2024-07-16 10:15:40|||||||||1
1721124950000|2024-07-16 10:15:50|||||||||2
1721124960000|2024-07-16 10:16:00|||||||||37
1721124970000|2024-07-16 10:16:10|||||||||2
1721124980000|2024-07-16 10:16:20|||||||||1
1721124990000|2024-07-16 10:16:30|||||||||1
1721125000000|2024-07-16 10:16:40|||||||||2
1721125010000|2024-07-16 10:16:50|||||||||1
1721125020000|2024-07-16 10:17:00|||||||||2
1721125030000|2024-07-16 10:17:10|||||||||1
1721125040000|2024-07-16 10:17:20|||||||||1
1721125050000|2024-07-16 10:17:30|||||||||3
1721125060000|2024-07-16 10:17:40|||||||||1
1721125070000|2024-07-16 10:17:50|||||||||4
1721125080000|2024-07-16 10:18:00|||||||||1
1721125090000|2024-07-16 10:18:10|||||||||1
1721125100000|2024-07-16 10:18:20|||||||||2
1721125110000|2024-07-16 10:18:30|||||||||1
1721125120000|2024-07-16 10:18:40|||||||||1
1721125130000|2024-07-16 10:18:50|||||||||2
1721125140000|2024-07-16 10:19:00|||||||||2
1721125150000|2024-07-16 10:19:10|||||||||2
1721125160000|2024-07-16 10:19:20|||||||||1
1721125170000|2024-07-16 10:19:30|||||||||1
1721125180000|2024-07-16 10:19:40|||||||||6
1721125190000|2024-07-16 10:19:50|||||||||1
1721125200000|2024-07-16 10:20:00|||||||||2
1721125210000|2024-07-16 10:20:10|||||||||1
1721125220000|2024-07-16 10:20:20|||||||||1
1721125230000|2024-07-16 10:20:30|||||||||12
1721125240000|2024-07-16 10:20:40|||||||||1
1721125250000|2024-07-16 10:20:50|||||||||7
1721125260000|2024-07-16 10:21:00|||||||||1
1721125270000|2024-07-16 10:21:10|||||||||1
1721125280000|2024-07-16 10:21:20|||||||||2
1721125290000|2024-07-16 10:21:30|||||||||1
1721125300000|2024-07-16 10:21:40|||||||||1
1721125310000|2024-07-16 10:21:50|||||||||2
1721125320000|2024-07-16 10:22:00|||||||||1
1721125330000|2024-07-16 10:22:10|||||||||2
1721125340000|2024-07-16 10:22:20|||||||||1
1721125350000|2024-07-16 10:22:30|||||||||1
1721125360000|2024-07-16 10:22:40|||||||||2
1721125370000|2024-07-16 10:22:50|||||||||1
1721125380000|2024-07-16 10:23:00|||||||||2
1721125390000|2024-07-16 10:23:10|||||||||1
1721125400000|2024-07-16 10:23:20|||||||||1
1721125410000|2024-07-16 10:23:30|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|13
1721125420000|2024-07-16 10:23:40|||||||||1
1721125430000|2024-07-16 10:23:50|||||||||3
1721125440000|2024-07-16 10:24:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|1
1721125450000|2024-07-16 10:24:10|||||||||1
1721125460000|2024-07-16 10:24:20|||||||||2
1721125470000|2024-07-16 10:24:30|||||||||1
1721125480000|2024-07-16 10:24:40|||||||||1
1721125490000|2024-07-16 10:24:50|||||||||2
1721125500000|2024-07-16 10:25:00|||||||||1
1721125510000|2024-07-16 10:25:10|||||||||2
1721125520000|2024-07-16 10:25:20|||||||||1
1721125530000|2024-07-16 10:25:30|||||||||1
1721125540000|2024-07-16 10:25:40|||||||||1
1721125550000|2024-07-16 10:25:50|||||||||1
1721125600000|2024-07-16 10:26:40|||||||||2
1721125740000|2024-07-16 10:29:00|||||||||2
1721125780000|2024-07-16 10:29:40|||||||||1
1721125890000|2024-07-16 10:31:30|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|27
1721125900000|2024-07-16 10:31:40|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|42
1721125960000|2024-07-16 10:32:40|||||||||2
1721126090000|2024-07-16 10:34:50|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|1
1721126140000|2024-07-16 10:35:40|||||||||2
1721126280000|2024-07-16 10:38:00|15.03|14.95|15.02|14.94|15.03|14.95|15.02|14.94|0
1721126320000|2024-07-16 10:38:40|||||||||1
1721126400000|2024-07-16 10:40:00|||||||||2
1721126490000|2024-07-16 10:41:30|||||||||2
1721126670000|2024-07-16 10:44:30|||||||||2
1721126770000|2024-07-16 10:46:10|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|15
1721126850000|2024-07-16 10:47:30|||||||||1
1721127030000|2024-07-16 10:50:30|||||||||2
1721127210000|2024-07-16 10:53:30|||||||||1
1721127380000|2024-07-16 10:56:20|||||||||2
1721127560000|2024-07-16 10:59:20|||||||||2
1721127650000|2024-07-16 11:00:50|||||||||1
1721127740000|2024-07-16 11:02:20|||||||||1
1721127920000|2024-07-16 11:05:20|||||||||2
1721128040000|2024-07-16 11:07:20|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|0
1721128050000|2024-07-16 11:07:30|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|1
1721128090000|2024-07-16 11:08:10|||||||||3
1721128100000|2024-07-16 11:08:20|||||||||2
1721128150000|2024-07-16 11:09:10|||||||||3
1721128270000|2024-07-16 11:11:10|||||||||1
1721128300000|2024-07-16 11:11:40|||||||||1
1721128450000|2024-07-16 11:14:10|||||||||2
1721128550000|2024-07-16 11:15:50|||||||||1
1721128590000|2024-07-16 11:16:30|||||||||1
1721128630000|2024-07-16 11:17:10|||||||||2
1721128660000|2024-07-16 11:17:40|||||||||1
1721128670000|2024-07-16 11:17:50|||||||||1
1721128690000|2024-07-16 11:18:10|||||||||1
1721128730000|2024-07-16 11:18:50|||||||||1
1721128810000|2024-07-16 11:20:10|||||||||1
1721128830000|2024-07-16 11:20:30|||||||||4
1721128890000|2024-07-16 11:21:30|||||||||1
1721128940000|2024-07-16 11:22:20|||||||||1
1721128960000|2024-07-16 11:22:40|||||||||1
1721128980000|2024-07-16 11:23:00|||||||||2
1721129070000|2024-07-16 11:24:30|||||||||2
1721129160000|2024-07-16 11:26:00|||||||||1
1721129170000|2024-07-16 11:26:10|||||||||1
1721129250000|2024-07-16 11:27:30|||||||||1
1721129340000|2024-07-16 11:29:00|||||||||2
1721129370000|2024-07-16 11:29:30|||||||||1
1721129380000|2024-07-16 11:29:40|||||||||1
1721129390000|2024-07-16 11:29:50|||||||||1
1721129470000|2024-07-16 11:31:10|||||||||1
1721129520000|2024-07-16 11:32:00|||||||||2
1721129530000|2024-07-16 11:32:10|||||||||1
1721129550000|2024-07-16 11:32:30|||||||||1
1721129580000|2024-07-16 11:33:00|||||||||1
1721129700000|2024-07-16 11:35:00|||||||||1
1721129720000|2024-07-16 11:35:20|||||||||1
1721129770000|2024-07-16 11:36:10|||||||||2
1721129780000|2024-07-16 11:36:20|||||||||1
1721129810000|2024-07-16 11:36:50|||||||||2
1721129840000|2024-07-16 11:37:20|||||||||1
1721129870000|2024-07-16 11:37:50|||||||||2
1721129990000|2024-07-16 11:39:50|||||||||1
1721130050000|2024-07-16 11:40:50|||||||||2
1721130080000|2024-07-16 11:41:20|||||||||1
1721130100000|2024-07-16 11:41:40|||||||||1
1721130190000|2024-07-16 11:43:10|||||||||1
1721130210000|2024-07-16 11:43:30|||||||||2
1721130230000|2024-07-16 11:43:50|||||||||1
1721130250000|2024-07-16 11:44:10|||||||||1
1721130290000|2024-07-16 11:44:50|||||||||2
1721130330000|2024-07-16 11:45:30|||||||||50
1721130340000|2024-07-16 11:45:40|||||||||50
1721130350000|2024-07-16 11:45:50|||||||||2
1721130410000|2024-07-16 11:46:50|||||||||2
1721130540000|2024-07-16 11:49:00|||||||||1
1721130590000|2024-07-16 11:49:50|||||||||1
1721130600000|2024-07-16 11:50:00|||||||||1
1721130760000|2024-07-16 11:52:40|||||||||2
1721130900000|2024-07-16 11:55:00|||||||||1
1721130940000|2024-07-16 11:55:40|||||||||2
1721131120000|2024-07-16 11:58:40|||||||||1
1721131140000|2024-07-16 11:59:00|||||||||5
1721131300000|2024-07-16 12:01:40|||||||||2
1721131380000|2024-07-16 12:03:00|||||||||4
1721131420000|2024-07-16 12:03:40|||||||||1
1721131480000|2024-07-16 12:04:40|||||||||2
1721131510000|2024-07-16 12:05:10|||||||||1
1721131650000|2024-07-16 12:07:30|||||||||1
1721131770000|2024-07-16 12:09:30|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|244
1721131780000|2024-07-16 12:09:40|||||||||3
1721131790000|2024-07-16 12:09:50|||||||||1
1721132010000|2024-07-16 12:13:30|||||||||1
1721132160000|2024-07-16 12:16:00|||||||||10
1721132190000|2024-07-16 12:16:30|||||||||1
1721132200000|2024-07-16 12:16:40|||||||||1
1721132220000|2024-07-16 12:17:00|||||||||1
1721132360000|2024-07-16 12:19:20|||||||||2
1721132410000|2024-07-16 12:20:10|||||||||37
1721132470000|2024-07-16 12:21:10|||||||||6
1721132540000|2024-07-16 12:22:20|||||||||1
1721132600000|2024-07-16 12:23:20|15.03|14.95|14.98|14.9|15.03|14.95|14.98|14.9|145
1721132630000|2024-07-16 12:23:50|||||||||78
1721132680000|2024-07-16 12:24:40|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|19
1721132880000|2024-07-16 12:28:00|||||||||21
1721132900000|2024-07-16 12:28:20|||||||||2
1721132940000|2024-07-16 12:29:00|||||||||4
1721132950000|2024-07-16 12:29:10|||||||||1
1721132970000|2024-07-16 12:29:30|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|50
1721133000000|2024-07-16 12:30:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|22
1721133010000|2024-07-16 12:30:10|15|14.92|14.98|14.9|15.03|14.95|14.98|14.9|10
1721133020000|2024-07-16 12:30:20|15|14.92|14.98|14.9|15.03|14.95|14.98|14.9|34
1721133080000|2024-07-16 12:31:20|||||||||1
1721133170000|2024-07-16 12:32:50|||||||||2
1721133250000|2024-07-16 12:34:10|||||||||2
1721133270000|2024-07-16 12:34:30|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|122
1721133340000|2024-07-16 12:35:40|||||||||21
1721133430000|2024-07-16 12:37:10|||||||||1
1721133530000|2024-07-16 12:38:50|||||||||235
1721133610000|2024-07-16 12:40:10|||||||||2
1721133750000|2024-07-16 12:42:30|||||||||49
1721133790000|2024-07-16 12:43:10|||||||||2
1721133810000|2024-07-16 12:43:30|||||||||2
1721133820000|2024-07-16 12:43:40|||||||||39
1721133840000|2024-07-16 12:44:00|||||||||1
1721133850000|2024-07-16 12:44:10|14.88|14.8|14.88|14.8|14.88|14.8|14.88|14.8|19
1721133890000|2024-07-16 12:44:50|||||||||1
1721133940000|2024-07-16 12:45:40|||||||||5
1721133950000|2024-07-16 12:45:50|||||||||2
1721133960000|2024-07-16 12:46:00|||||||||5
1721133970000|2024-07-16 12:46:10|||||||||6
1721133990000|2024-07-16 12:46:30|14.9|14.82|14.9|14.82|14.9|14.82|14.9|14.82|6
1721134000000|2024-07-16 12:46:40|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|2
1721134020000|2024-07-16 12:47:00|||||||||5
1721134050000|2024-07-16 12:47:30|||||||||5
1721134060000|2024-07-16 12:47:40|||||||||31
1721134070000|2024-07-16 12:47:50|||||||||5
1721134080000|2024-07-16 12:48:00|||||||||5
1721134100000|2024-07-16 12:48:20|||||||||5
1721134120000|2024-07-16 12:48:40|||||||||5
1721134140000|2024-07-16 12:49:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|268
1721134200000|2024-07-16 12:50:00|||||||||21
1721134220000|2024-07-16 12:50:20|||||||||20
1721134240000|2024-07-16 12:50:40|||||||||15
1721134320000|2024-07-16 12:52:00|||||||||2
1721134380000|2024-07-16 12:53:00|||||||||4
1721134500000|2024-07-16 12:55:00|||||||||1
1721134580000|2024-07-16 12:56:20|||||||||1
1721134630000|2024-07-16 12:57:10|||||||||20
1721134660000|2024-07-16 12:57:40|||||||||1
1721134680000|2024-07-16 12:58:00|||||||||2
1721134690000|2024-07-16 12:58:10|||||||||1
1721134720000|2024-07-16 12:58:40|||||||||1
1721134730000|2024-07-16 12:58:50|||||||||2
1721134750000|2024-07-16 12:59:10|||||||||1
1721134790000|2024-07-16 12:59:50|||||||||2
1721134820000|2024-07-16 13:00:20|||||||||1
1721134850000|2024-07-16 13:00:50|||||||||200
1721134860000|2024-07-16 13:01:00|||||||||1
1721134890000|2024-07-16 13:01:30|||||||||150
1721134900000|2024-07-16 13:01:40|||||||||1
1721134980000|2024-07-16 13:03:00|14.93|14.85|14.93|14.85|14.98|14.9|14.93|14.85|211
1721135000000|2024-07-16 13:03:20|14.98|14.9|14.93|14.85|14.98|14.9|14.93|14.85|107
1721135020000|2024-07-16 13:03:40|||||||||50
1721135030000|2024-07-16 13:03:50|||||||||52
1721135050000|2024-07-16 13:04:10|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|20
1721135140000|2024-07-16 13:05:40|||||||||1
1721135200000|2024-07-16 13:06:40|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|101
1721135210000|2024-07-16 13:06:50|||||||||2
1721135230000|2024-07-16 13:07:10|||||||||1
1721135240000|2024-07-16 13:07:20|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|4
1721135250000|2024-07-16 13:07:30|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|0
1721135280000|2024-07-16 13:08:00|||||||||133
1721135300000|2024-07-16 13:08:20|||||||||345
1721135320000|2024-07-16 13:08:40|||||||||166
1721135330000|2024-07-16 13:08:50|||||||||195
1721135340000|2024-07-16 13:09:00|||||||||196
1721135370000|2024-07-16 13:09:30|||||||||192
1721135390000|2024-07-16 13:09:50|||||||||10
1721135480000|2024-07-16 13:11:20|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|122
1721135570000|2024-07-16 13:12:50|||||||||2
1721135580000|2024-07-16 13:13:00|||||||||329
1721135680000|2024-07-16 13:14:40|||||||||100
1721135700000|2024-07-16 13:15:00|||||||||50
1721135740000|2024-07-16 13:15:40|||||||||2
1721135750000|2024-07-16 13:15:50|||||||||100
1721135760000|2024-07-16 13:16:00|||||||||100
1721135770000|2024-07-16 13:16:10|||||||||14
1721135920000|2024-07-16 13:18:40|||||||||1
1721135930000|2024-07-16 13:18:50|||||||||1
1721135940000|2024-07-16 13:19:00|||||||||336
1721136030000|2024-07-16 13:20:30|||||||||1
1721136100000|2024-07-16 13:21:40|||||||||58
1721136120000|2024-07-16 13:22:00|||||||||1
1721136210000|2024-07-16 13:23:30|||||||||1
1721136280000|2024-07-16 13:24:40|||||||||2
1721136310000|2024-07-16 13:25:10|||||||||53
1721136340000|2024-07-16 13:25:40|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|76
1721136400000|2024-07-16 13:26:40|||||||||1
1721136410000|2024-07-16 13:26:50|||||||||1
1721136420000|2024-07-16 13:27:00|||||||||1
1721136440000|2024-07-16 13:27:20|||||||||1
1721136450000|2024-07-16 13:27:30|||||||||4
1721136470000|2024-07-16 13:27:50|||||||||2
1721136490000|2024-07-16 13:28:10|||||||||1
1721136500000|2024-07-16 13:28:20|||||||||1
1721136510000|2024-07-16 13:28:30|||||||||1
1721136540000|2024-07-16 13:29:00|||||||||1
1721136590000|2024-07-16 13:29:50|||||||||1
1721136630000|2024-07-16 13:30:30|||||||||2
1721136660000|2024-07-16 13:31:00|||||||||37
1721136780000|2024-07-16 13:33:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|169
1721136790000|2024-07-16 13:33:10|15|14.92|15.03|14.95|15.03|14.95|15|14.92|244
1721136820000|2024-07-16 13:33:40|||||||||1
1721136870000|2024-07-16 13:34:30|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|4
1721136880000|2024-07-16 13:34:40|15|14.92|14.98|14.9|15|14.92|14.98|14.9|5
1721136900000|2024-07-16 13:35:00|15.03|14.95|14.98|14.9|15.03|14.95|14.98|14.9|27
1721136910000|2024-07-16 13:35:10|15|14.92|15.03|14.95|15.03|14.95|15|14.92|0
1721136960000|2024-07-16 13:36:00|||||||||1
1721136990000|2024-07-16 13:36:30|||||||||2
1721137010000|2024-07-16 13:36:50|||||||||1
1721137050000|2024-07-16 13:37:30|||||||||18
1721137070000|2024-07-16 13:37:50|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|34
1721137080000|2024-07-16 13:38:00|15|14.92|14.98|14.9|15|14.92|14.98|14.9|8
1721137090000|2024-07-16 13:38:10|||||||||1
1721137110000|2024-07-16 13:38:30|||||||||2
1721137160000|2024-07-16 13:39:20|||||||||1
1721137170000|2024-07-16 13:39:30|||||||||2
1721137230000|2024-07-16 13:40:30|||||||||1
1721137280000|2024-07-16 13:41:20|||||||||1
1721137350000|2024-07-16 13:42:30|||||||||1
1721137380000|2024-07-16 13:43:00|||||||||41
1721137390000|2024-07-16 13:43:10|||||||||1
1721137460000|2024-07-16 13:44:20|||||||||7
1721137490000|2024-07-16 13:44:50|||||||||2
1721137520000|2024-07-16 13:45:20|||||||||2
1721137580000|2024-07-16 13:46:20|||||||||1
1721137630000|2024-07-16 13:47:10|||||||||100
1721137680000|2024-07-16 13:48:00|||||||||1
1721137700000|2024-07-16 13:48:20|||||||||3
1721137720000|2024-07-16 13:48:40|||||||||1
1721137730000|2024-07-16 13:48:50|||||||||17
1721137750000|2024-07-16 13:49:10|||||||||4
1721137760000|2024-07-16 13:49:20|||||||||107
1721137770000|2024-07-16 13:49:30|15.03|14.95|14.98|14.9|15.03|14.95|14.98|14.9|148
1721137790000|2024-07-16 13:49:50|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|53
1721137800000|2024-07-16 13:50:00|15|14.92|14.98|14.9|15|14.92|14.98|14.9|14
1721137820000|2024-07-16 13:50:20|||||||||2
1721137850000|2024-07-16 13:50:50|||||||||4
1721137870000|2024-07-16 13:51:10|||||||||5
1721137880000|2024-07-16 13:51:20|||||||||11
1721137890000|2024-07-16 13:51:30|||||||||5
1721137900000|2024-07-16 13:51:40|||||||||2
1721137910000|2024-07-16 13:51:50|||||||||249
1721137920000|2024-07-16 13:52:00|||||||||17
1721137930000|2024-07-16 13:52:10|||||||||6
1721137940000|2024-07-16 13:52:20|||||||||3
1721137950000|2024-07-16 13:52:30|||||||||4
1721137980000|2024-07-16 13:53:00|||||||||2
1721138010000|2024-07-16 13:53:30|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|386
1721138020000|2024-07-16 13:53:40|||||||||1
1721138040000|2024-07-16 13:54:00|||||||||6
1721138050000|2024-07-16 13:54:10|||||||||8
1721138060000|2024-07-16 13:54:20|||||||||2
1721138070000|2024-07-16 13:54:30|||||||||26
1721138080000|2024-07-16 13:54:40|||||||||6
1721138090000|2024-07-16 13:54:50|||||||||8
1721138100000|2024-07-16 13:55:00|||||||||6
1721138110000|2024-07-16 13:55:10|||||||||6
1721138120000|2024-07-16 13:55:20|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|521
1721138140000|2024-07-16 13:55:40|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|393
1721138180000|2024-07-16 13:56:20|||||||||150
1721138190000|2024-07-16 13:56:30|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|0
1721138230000|2024-07-16 13:57:10|15|14.92|14.98|14.9|15.03|14.95|14.98|14.9|27
1721138240000|2024-07-16 13:57:20|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|7
1721138410000|2024-07-16 14:00:10|||||||||3
1721138460000|2024-07-16 14:01:00|||||||||9
1721138530000|2024-07-16 14:02:10|||||||||2
1721138550000|2024-07-16 14:02:30|||||||||2
1721138560000|2024-07-16 14:02:40|||||||||8
1721138570000|2024-07-16 14:02:50|||||||||518
1721138580000|2024-07-16 14:03:00|||||||||4
1721138590000|2024-07-16 14:03:10|||||||||5
1721138640000|2024-07-16 14:04:00|||||||||3
1721138670000|2024-07-16 14:04:30|||||||||8
1721138680000|2024-07-16 14:04:40|||||||||2
1721138690000|2024-07-16 14:04:50|||||||||1
1721138720000|2024-07-16 14:05:20|||||||||1
1721138730000|2024-07-16 14:05:30|||||||||3
1721138750000|2024-07-16 14:05:50|||||||||7
1721138760000|2024-07-16 14:06:00|||||||||6
1721138770000|2024-07-16 14:06:10|||||||||6
1721138780000|2024-07-16 14:06:20|||||||||8
1721138790000|2024-07-16 14:06:30|||||||||6
1721138810000|2024-07-16 14:06:50|||||||||6
1721138820000|2024-07-16 14:07:00|||||||||8
1721138830000|2024-07-16 14:07:10|||||||||1
1721138840000|2024-07-16 14:07:20|||||||||7
1721138850000|2024-07-16 14:07:30|||||||||7
1721138860000|2024-07-16 14:07:40|||||||||8
1721138870000|2024-07-16 14:07:50|||||||||5
1721138880000|2024-07-16 14:08:00|||||||||1
1721138890000|2024-07-16 14:08:10|||||||||12
1721138900000|2024-07-16 14:08:20|15.08|15|15.08|15|15.08|15|15.05|14.97|463
1721138930000|2024-07-16 14:08:50|||||||||65
1721138950000|2024-07-16 14:09:10|||||||||384
1721139100000|2024-07-16 14:11:40|||||||||300
1721139110000|2024-07-16 14:11:50|15.13|15.05|15.08|15|15.13|15.05|15.08|15|727
1721139120000|2024-07-16 14:12:00|15.13|15.05|15.08|15|15.13|15.05|15.08|15|54
1721139130000|2024-07-16 14:12:10|||||||||2
1721139170000|2024-07-16 14:12:50|||||||||200
1721139180000|2024-07-16 14:13:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|145
1721139210000|2024-07-16 14:13:30|15.08|15|15.08|15|15.08|15|15.08|15|378
1721139300000|2024-07-16 14:15:00|||||||||1
1721139320000|2024-07-16 14:15:20|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|3
1721139340000|2024-07-16 14:15:40|||||||||5
1721139350000|2024-07-16 14:15:50|||||||||5
1721139360000|2024-07-16 14:16:00|||||||||5
1721139370000|2024-07-16 14:16:10|15.08|15|15.08|15|15.08|15|15.08|15|85
1721139380000|2024-07-16 14:16:20|||||||||1
1721139390000|2024-07-16 14:16:30|||||||||5
1721139410000|2024-07-16 14:16:50|||||||||7
1721139420000|2024-07-16 14:17:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|147
1721139440000|2024-07-16 14:17:20|||||||||5
1721139450000|2024-07-16 14:17:30|||||||||5
1721139460000|2024-07-16 14:17:40|||||||||5
1721139480000|2024-07-16 14:18:00|||||||||7
1721139490000|2024-07-16 14:18:10|||||||||5
1721139520000|2024-07-16 14:18:40|||||||||1
1721139530000|2024-07-16 14:18:50|||||||||5
1721139540000|2024-07-16 14:19:00|||||||||16
1721139550000|2024-07-16 14:19:10|||||||||1
1721139560000|2024-07-16 14:19:20|||||||||6
1721139580000|2024-07-16 14:19:40|||||||||6
1721139590000|2024-07-16 14:19:50|||||||||6
1721139600000|2024-07-16 14:20:00|||||||||11
1721139610000|2024-07-16 14:20:10|||||||||6
1721139620000|2024-07-16 14:20:20|||||||||5
1721139630000|2024-07-16 14:20:30|||||||||5
1721139640000|2024-07-16 14:20:40|||||||||7
1721139650000|2024-07-16 14:20:50|||||||||1
1721139660000|2024-07-16 14:21:00|||||||||1
1721139670000|2024-07-16 14:21:10|||||||||43
1721139700000|2024-07-16 14:21:40|||||||||1
1721139710000|2024-07-16 14:21:50|||||||||1
1721139720000|2024-07-16 14:22:00|||||||||2
1721139750000|2024-07-16 14:22:30|||||||||4
1721139760000|2024-07-16 14:22:40|||||||||12
1721139770000|2024-07-16 14:22:50|||||||||11
1721139780000|2024-07-16 14:23:00|||||||||8
1721139790000|2024-07-16 14:23:10|||||||||10
1721139800000|2024-07-16 14:23:20|||||||||6
1721139810000|2024-07-16 14:23:30|||||||||1
1721139820000|2024-07-16 14:23:40|||||||||15
1721139830000|2024-07-16 14:23:50|||||||||9
1721139840000|2024-07-16 14:24:00|||||||||2
1721139850000|2024-07-16 14:24:10|||||||||15
1721139860000|2024-07-16 14:24:20|||||||||1
1721139870000|2024-07-16 14:24:30|||||||||13
1721139890000|2024-07-16 14:24:50|||||||||13
1721139900000|2024-07-16 14:25:00|||||||||8
1721139910000|2024-07-16 14:25:10|||||||||12
1721139920000|2024-07-16 14:25:20|||||||||3
1721139930000|2024-07-16 14:25:30|||||||||12
1721139940000|2024-07-16 14:25:40|||||||||9
1721139950000|2024-07-16 14:25:50|||||||||1
1721139960000|2024-07-16 14:26:00|||||||||14
1721139970000|2024-07-16 14:26:10|||||||||12
1721139980000|2024-07-16 14:26:20|||||||||10
1721139990000|2024-07-16 14:26:30|||||||||1
1721140000000|2024-07-16 14:26:40|15.08|15|15.08|15|15.08|15|15.08|15|669
1721140010000|2024-07-16 14:26:50|15.03|14.95|15.08|15|15.08|15|15.03|14.95|52
1721140020000|2024-07-16 14:27:00|||||||||70
1721140090000|2024-07-16 14:28:10|||||||||1
1721140130000|2024-07-16 14:28:50|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|169
1721140140000|2024-07-16 14:29:00|||||||||4
1721140190000|2024-07-16 14:29:50|||||||||1
1721140200000|2024-07-16 14:30:00|15.08|15|15.08|15|15.08|15|15.08|15|154
1721140250000|2024-07-16 14:30:50|||||||||75
1721140260000|2024-07-16 14:31:00|||||||||35
1721140270000|2024-07-16 14:31:10|15.03|14.95|15.03|14.95|15.08|15|15.03|14.95|181
1721140280000|2024-07-16 14:31:20|||||||||241
1721140330000|2024-07-16 14:32:10|||||||||1
1721140350000|2024-07-16 14:32:30|||||||||4
1721140360000|2024-07-16 14:32:40|15|14.92|15|14.92|15|14.92|15|14.92|368
1721140410000|2024-07-16 14:33:30|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|0
1721140450000|2024-07-16 14:34:10|||||||||10
1721140480000|2024-07-16 14:34:40|||||||||5
1721140510000|2024-07-16 14:35:10|||||||||2
1721140520000|2024-07-16 14:35:20|||||||||1
1721140540000|2024-07-16 14:35:40|||||||||3
1721140550000|2024-07-16 14:35:50|||||||||8
1721140570000|2024-07-16 14:36:10|||||||||7
1721140580000|2024-07-16 14:36:20|||||||||2
1721140590000|2024-07-16 14:36:30|||||||||7
1721140600000|2024-07-16 14:36:40|||||||||7
1721140610000|2024-07-16 14:36:50|||||||||36
1721140630000|2024-07-16 14:37:10|||||||||8
1721140640000|2024-07-16 14:37:20|14.98|14.9|15|14.92|15|14.92|14.98|14.9|173
1721140650000|2024-07-16 14:37:30|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|7
1721140660000|2024-07-16 14:37:40|||||||||5
1721140670000|2024-07-16 14:37:50|||||||||5
1721140680000|2024-07-16 14:38:00|||||||||7
1721140690000|2024-07-16 14:38:10|||||||||5
1721140700000|2024-07-16 14:38:20|||||||||7
1721140710000|2024-07-16 14:38:30|||||||||5
1721140720000|2024-07-16 14:38:40|||||||||7
1721140730000|2024-07-16 14:38:50|||||||||12
1721140750000|2024-07-16 14:39:10|||||||||13
1721140760000|2024-07-16 14:39:20|||||||||4
1721140780000|2024-07-16 14:39:40|||||||||17
1721140790000|2024-07-16 14:39:50|||||||||7
1721140810000|2024-07-16 14:40:10|||||||||6
1721140820000|2024-07-16 14:40:20|||||||||15
1721140830000|2024-07-16 14:40:30|||||||||4
1721140850000|2024-07-16 14:40:50|||||||||7
1721140860000|2024-07-16 14:41:00|||||||||8
1721140870000|2024-07-16 14:41:10|||||||||15
1721140890000|2024-07-16 14:41:30|||||||||8
1721140900000|2024-07-16 14:41:40|||||||||2
1721140910000|2024-07-16 14:41:50|||||||||19
1721140920000|2024-07-16 14:42:00|||||||||4
1721140930000|2024-07-16 14:42:10|||||||||1
1721140940000|2024-07-16 14:42:20|||||||||8
1721140950000|2024-07-16 14:42:30|||||||||14
1721140960000|2024-07-16 14:42:40|||||||||6
1721140970000|2024-07-16 14:42:50|||||||||7
1721140990000|2024-07-16 14:43:10|||||||||58
1721141010000|2024-07-16 14:43:30|||||||||9
1721141020000|2024-07-16 14:43:40|||||||||269
1721141030000|2024-07-16 14:43:50|||||||||1
1721141040000|2024-07-16 14:44:00|||||||||6
1721141050000|2024-07-16 14:44:10|||||||||8
1721141070000|2024-07-16 14:44:30|||||||||11
1721141080000|2024-07-16 14:44:40|||||||||9
1721141090000|2024-07-16 14:44:50|||||||||2
1721141100000|2024-07-16 14:45:00|||||||||9
1721141120000|2024-07-16 14:45:20|||||||||7
1721141130000|2024-07-16 14:45:30|||||||||6
1721141140000|2024-07-16 14:45:40|||||||||1
1721141150000|2024-07-16 14:45:50|||||||||8
1721141160000|2024-07-16 14:46:00|||||||||7
1721141170000|2024-07-16 14:46:10|||||||||4
1721141180000|2024-07-16 14:46:20|||||||||8
1721141190000|2024-07-16 14:46:30|||||||||3
1721141200000|2024-07-16 14:46:40|||||||||11
1721141210000|2024-07-16 14:46:50|||||||||7
1721141220000|2024-07-16 14:47:00|||||||||3
1721141230000|2024-07-16 14:47:10|||||||||10
1721141240000|2024-07-16 14:47:20|||||||||10
1721141250000|2024-07-16 14:47:30|||||||||4
1721141260000|2024-07-16 14:47:40|||||||||4
1721141270000|2024-07-16 14:47:50|||||||||11
1721141280000|2024-07-16 14:48:00|||||||||7
1721141290000|2024-07-16 14:48:10|||||||||5
1721141300000|2024-07-16 14:48:20|||||||||10
1721141310000|2024-07-16 14:48:30|||||||||1
1721141320000|2024-07-16 14:48:40|||||||||14
1721141330000|2024-07-16 14:48:50|||||||||1
1721141340000|2024-07-16 14:49:00|||||||||11
1721141350000|2024-07-16 14:49:10|||||||||13
1721141360000|2024-07-16 14:49:20|||||||||1
1721141370000|2024-07-16 14:49:30|||||||||9
1721141380000|2024-07-16 14:49:40|||||||||1
1721141390000|2024-07-16 14:49:50|||||||||9
1721141400000|2024-07-16 14:50:00|||||||||8
1721141410000|2024-07-16 14:50:10|||||||||5
1721141420000|2024-07-16 14:50:20|||||||||6
1721141430000|2024-07-16 14:50:30|||||||||6
1721141440000|2024-07-16 14:50:40|||||||||4
1721141450000|2024-07-16 14:50:50|||||||||10
1721141460000|2024-07-16 14:51:00|||||||||10
1721141470000|2024-07-16 14:51:10|||||||||3
1721141480000|2024-07-16 14:51:20|||||||||11
1721141490000|2024-07-16 14:51:30|||||||||12
1721141500000|2024-07-16 14:51:40|||||||||2
1721141510000|2024-07-16 14:51:50|||||||||10
1721141520000|2024-07-16 14:52:00|||||||||8
1721141530000|2024-07-16 14:52:10|||||||||10
1721141540000|2024-07-16 14:52:20|||||||||1
1721141550000|2024-07-16 14:52:30|||||||||10
1721141560000|2024-07-16 14:52:40|||||||||9
1721141570000|2024-07-16 14:52:50|||||||||9
1721141580000|2024-07-16 14:53:00|||||||||2
1721141590000|2024-07-16 14:53:10|||||||||11
1721141610000|2024-07-16 14:53:30|||||||||14
1721141620000|2024-07-16 14:53:40|||||||||2
1721141630000|2024-07-16 14:53:50|||||||||10
1721141640000|2024-07-16 14:54:00|||||||||8
1721141650000|2024-07-16 14:54:10|||||||||10
1721141660000|2024-07-16 14:54:20|||||||||10
1721141680000|2024-07-16 14:54:40|||||||||7
1721141690000|2024-07-16 14:54:50|||||||||11
1721141700000|2024-07-16 14:55:00|||||||||9
1721141720000|2024-07-16 14:55:20|||||||||11
1721141730000|2024-07-16 14:55:30|||||||||9
1721141740000|2024-07-16 14:55:40|||||||||8
1721141750000|2024-07-16 14:55:50|||||||||7
1721141760000|2024-07-16 14:56:00|||||||||8
1721141770000|2024-07-16 14:56:10|||||||||10
1721141780000|2024-07-16 14:56:20|||||||||141
1721141790000|2024-07-16 14:56:30|||||||||1
1721141800000|2024-07-16 14:56:40|||||||||8
1721141810000|2024-07-16 14:56:50|||||||||6
1721141820000|2024-07-16 14:57:00|||||||||9
1721141830000|2024-07-16 14:57:10|||||||||2
1721141850000|2024-07-16 14:57:30|||||||||1
1721141860000|2024-07-16 14:57:40|||||||||7
1721141880000|2024-07-16 14:58:00|||||||||1
1721141890000|2024-07-16 14:58:10|||||||||3
1721141900000|2024-07-16 14:58:20|||||||||2
1721141920000|2024-07-16 14:58:40|||||||||1
1721141930000|2024-07-16 14:58:50|||||||||1
1721141940000|2024-07-16 14:59:00|||||||||2
1721141950000|2024-07-16 14:59:10|||||||||2
1721141970000|2024-07-16 14:59:30|||||||||4
1721141980000|2024-07-16 14:59:40|||||||||1
1721141990000|2024-07-16 14:59:50|||||||||3
1721142000000|2024-07-16 15:00:00|||||||||52
1721142010000|2024-07-16 15:00:10|||||||||36
1721142020000|2024-07-16 15:00:20|||||||||7
1721142030000|2024-07-16 15:00:30|||||||||3
1721142040000|2024-07-16 15:00:40|||||||||1
1721142050000|2024-07-16 15:00:50|||||||||2
1721142060000|2024-07-16 15:01:00|||||||||23
1721142070000|2024-07-16 15:01:10|||||||||2
1721142090000|2024-07-16 15:01:30|||||||||2
1721142100000|2024-07-16 15:01:40|||||||||2
1721142110000|2024-07-16 15:01:50|||||||||3
1721142120000|2024-07-16 15:02:00|||||||||3
1721142130000|2024-07-16 15:02:10|||||||||1
1721142150000|2024-07-16 15:02:30|||||||||3
1721142160000|2024-07-16 15:02:40|||||||||2
1721142170000|2024-07-16 15:02:50|||||||||1
1721142180000|2024-07-16 15:03:00|||||||||3
1721142190000|2024-07-16 15:03:10|||||||||3
1721142200000|2024-07-16 15:03:20|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|88
1721142210000|2024-07-16 15:03:30|||||||||2
1721142220000|2024-07-16 15:03:40|||||||||1
1721142240000|2024-07-16 15:04:00|||||||||1
1721142250000|2024-07-16 15:04:10|||||||||5
1721142260000|2024-07-16 15:04:20|||||||||2
1721142270000|2024-07-16 15:04:30|||||||||1
1721142280000|2024-07-16 15:04:40|||||||||2
1721142290000|2024-07-16 15:04:50|||||||||4
1721142300000|2024-07-16 15:05:00|||||||||1
1721142310000|2024-07-16 15:05:10|||||||||1
1721142320000|2024-07-16 15:05:20|||||||||2
1721142330000|2024-07-16 15:05:30|||||||||152
1721142360000|2024-07-16 15:06:00|||||||||150
1721142380000|2024-07-16 15:06:20|||||||||100
1721142390000|2024-07-16 15:06:30|||||||||2
1721142400000|2024-07-16 15:06:40|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|114
1721142420000|2024-07-16 15:07:00|||||||||1
1721142430000|2024-07-16 15:07:10|||||||||1
1721142440000|2024-07-16 15:07:20|||||||||3
1721142450000|2024-07-16 15:07:30|||||||||1
1721142460000|2024-07-16 15:07:40|||||||||4
1721142470000|2024-07-16 15:07:50|||||||||1
1721142480000|2024-07-16 15:08:00|||||||||1
1721142490000|2024-07-16 15:08:10|||||||||2
1721142500000|2024-07-16 15:08:20|||||||||1
1721142510000|2024-07-16 15:08:30|||||||||3
1721142520000|2024-07-16 15:08:40|||||||||3
1721142530000|2024-07-16 15:08:50|||||||||1
1721142540000|2024-07-16 15:09:00|||||||||2
1721142550000|2024-07-16 15:09:10|||||||||1
1721142560000|2024-07-16 15:09:20|||||||||2
1721142570000|2024-07-16 15:09:30|||||||||2
1721142580000|2024-07-16 15:09:40|||||||||2
1721142590000|2024-07-16 15:09:50|||||||||7
1721142600000|2024-07-16 15:10:00|||||||||1
1721142610000|2024-07-16 15:10:10|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|129
1721142620000|2024-07-16 15:10:20|||||||||1
1721142630000|2024-07-16 15:10:30|||||||||3
1721142650000|2024-07-16 15:10:50|||||||||1
1721142660000|2024-07-16 15:11:00|||||||||2
1721142670000|2024-07-16 15:11:10|||||||||1
1721142680000|2024-07-16 15:11:20|||||||||4
1721142690000|2024-07-16 15:11:30|||||||||3
1721142700000|2024-07-16 15:11:40|||||||||2
1721142710000|2024-07-16 15:11:50|||||||||1
1721142720000|2024-07-16 15:12:00|||||||||2
1721142730000|2024-07-16 15:12:10|||||||||286
1721142750000|2024-07-16 15:12:30|||||||||3
1721142760000|2024-07-16 15:12:40|||||||||2
1721142770000|2024-07-16 15:12:50|||||||||9
1721142780000|2024-07-16 15:13:00|||||||||10
1721142790000|2024-07-16 15:13:10|||||||||101
1721142800000|2024-07-16 15:13:20|||||||||8
1721142810000|2024-07-16 15:13:30|||||||||7
1721142820000|2024-07-16 15:13:40|||||||||39
1721142830000|2024-07-16 15:13:50|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|113
1721142870000|2024-07-16 15:14:30|||||||||10
1721142880000|2024-07-16 15:14:40|||||||||3
1721142890000|2024-07-16 15:14:50|||||||||2
1721142900000|2024-07-16 15:15:00|||||||||2
1721142970000|2024-07-16 15:16:10|||||||||1
1721143040000|2024-07-16 15:17:20|||||||||3
1721143060000|2024-07-16 15:17:40|||||||||1
1721143070000|2024-07-16 15:17:50|||||||||79
1721143100000|2024-07-16 15:18:20|||||||||1
1721143110000|2024-07-16 15:18:30|||||||||1
1721143130000|2024-07-16 15:18:50|||||||||1
1721143140000|2024-07-16 15:19:00|||||||||1
1721143150000|2024-07-16 15:19:10|||||||||1
1721143160000|2024-07-16 15:19:20|||||||||1
1721143170000|2024-07-16 15:19:30|||||||||1
1721143180000|2024-07-16 15:19:40|||||||||6
1721143190000|2024-07-16 15:19:50|||||||||1
1721143200000|2024-07-16 15:20:00|||||||||10
1721143210000|2024-07-16 15:20:10|||||||||17
1721143220000|2024-07-16 15:20:20|||||||||4
1721143230000|2024-07-16 15:20:30|||||||||14
1721143250000|2024-07-16 15:20:50|||||||||10
1721143260000|2024-07-16 15:21:00|||||||||10
1721143270000|2024-07-16 15:21:10|||||||||1
1721143280000|2024-07-16 15:21:20|||||||||302
1721143290000|2024-07-16 15:21:30|||||||||9
1721143300000|2024-07-16 15:21:40|||||||||13
1721143310000|2024-07-16 15:21:50|||||||||1
1721143320000|2024-07-16 15:22:00|||||||||13
1721143330000|2024-07-16 15:22:10|||||||||11
1721143340000|2024-07-16 15:22:20|||||||||1
1721143350000|2024-07-16 15:22:30|||||||||17
1721143360000|2024-07-16 15:22:40|||||||||2
1721143370000|2024-07-16 15:22:50|||||||||13
1721143380000|2024-07-16 15:23:00|||||||||10
1721143390000|2024-07-16 15:23:10|||||||||1
1721143400000|2024-07-16 15:23:20|||||||||13
1721143410000|2024-07-16 15:23:30|||||||||7
1721143420000|2024-07-16 15:23:40|||||||||11
1721143430000|2024-07-16 15:23:50|||||||||9
1721143440000|2024-07-16 15:24:00|||||||||1
1721143450000|2024-07-16 15:24:10|||||||||13
1721143460000|2024-07-16 15:24:20|||||||||9
1721143470000|2024-07-16 15:24:30|||||||||13
1721143480000|2024-07-16 15:24:40|||||||||12
1721143490000|2024-07-16 15:24:50|||||||||1
1721143500000|2024-07-16 15:25:00|||||||||10
1721143510000|2024-07-16 15:25:10|||||||||13
1721143520000|2024-07-16 15:25:20|||||||||1
1721143530000|2024-07-16 15:25:30|||||||||213
1721143550000|2024-07-16 15:25:50|||||||||31
1721143560000|2024-07-16 15:26:00|||||||||19
1721143570000|2024-07-16 15:26:10|||||||||14
1721143580000|2024-07-16 15:26:20|||||||||73
1721143590000|2024-07-16 15:26:30|||||||||92
1721143600000|2024-07-16 15:26:40|||||||||211
1721143610000|2024-07-16 15:26:50|||||||||68
1721143620000|2024-07-16 15:27:00|||||||||82
1721143630000|2024-07-16 15:27:10|||||||||13
1721143640000|2024-07-16 15:27:20|||||||||16
1721143650000|2024-07-16 15:27:30|||||||||15
1721143660000|2024-07-16 15:27:40|||||||||15
1721143670000|2024-07-16 15:27:50|||||||||17
1721143680000|2024-07-16 15:28:00|||||||||30
1721143690000|2024-07-16 15:28:10|||||||||18
1721143700000|2024-07-16 15:28:20|||||||||16
1721143710000|2024-07-16 15:28:30|||||||||3
1721143720000|2024-07-16 15:28:40|||||||||15
1721143730000|2024-07-16 15:28:50|||||||||18
1721143740000|2024-07-16 15:29:00|||||||||27
1721143750000|2024-07-16 15:29:10|||||||||8
1721143760000|2024-07-16 15:29:20|||||||||3
1721143770000|2024-07-16 15:29:30|||||||||39
1721143780000|2024-07-16 15:29:40|||||||||2
1721143790000|2024-07-16 15:29:50|||||||||110
1721143800000|2024-07-16 15:30:00|||||||||7
1721143810000|2024-07-16 15:30:10|||||||||6
1721143820000|2024-07-16 15:30:20|||||||||20
1721143830000|2024-07-16 15:30:30|||||||||3
1721143840000|2024-07-16 15:30:40|||||||||9
1721143880000|2024-07-16 15:31:20|||||||||1
1721143890000|2024-07-16 15:31:30|||||||||1
1721143920000|2024-07-16 15:32:00|||||||||3
1721143960000|2024-07-16 15:32:40|||||||||1
1721144000000|2024-07-16 15:33:20|||||||||2
1721144010000|2024-07-16 15:33:30|||||||||1
1721144030000|2024-07-16 15:33:50|||||||||2
1721144040000|2024-07-16 15:34:00|||||||||2
1721144060000|2024-07-16 15:34:20|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|20
1721144090000|2024-07-16 15:34:50|||||||||1
1721144210000|2024-07-16 15:36:50|||||||||2
1721144250000|2024-07-16 15:37:30|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|386
1721144260000|2024-07-16 15:37:40|||||||||1
1721144270000|2024-07-16 15:37:50|||||||||1
1721144300000|2024-07-16 15:38:20|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|119
1721144310000|2024-07-16 15:38:30|||||||||1
1721144320000|2024-07-16 15:38:40|14.95|14.87|14.95|14.87|14.95|14.87|14.95|14.87|12
1721144330000|2024-07-16 15:38:50|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|0
1721144410000|2024-07-16 15:40:10|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|5
1721144450000|2024-07-16 15:40:50|||||||||1
1721144480000|2024-07-16 15:41:20|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|67
1721144700000|2024-07-16 15:45:00|||||||||1
1721144710000|2024-07-16 15:45:10|||||||||2
1721144760000|2024-07-16 15:46:00|||||||||1
1721144770000|2024-07-16 15:46:10|||||||||1
1721144790000|2024-07-16 15:46:30|||||||||1
1721144810000|2024-07-16 15:46:50|||||||||1
1721144820000|2024-07-16 15:47:00|||||||||2
1721144840000|2024-07-16 15:47:20|||||||||2
1721144850000|2024-07-16 15:47:30|||||||||1
1721144860000|2024-07-16 15:47:40|||||||||1
1721144870000|2024-07-16 15:47:50|||||||||4
1721144880000|2024-07-16 15:48:00|||||||||1
1721144890000|2024-07-16 15:48:10|||||||||1
1721144900000|2024-07-16 15:48:20|||||||||1
1721144910000|2024-07-16 15:48:30|||||||||1
1721144930000|2024-07-16 15:48:50|||||||||2
1721144950000|2024-07-16 15:49:10|||||||||1
1721144970000|2024-07-16 15:49:30|||||||||1
1721144980000|2024-07-16 15:49:40|||||||||2
1721144990000|2024-07-16 15:49:50|||||||||1
1721145000000|2024-07-16 15:50:00|||||||||1
1721145010000|2024-07-16 15:50:10|||||||||1
1721145020000|2024-07-16 15:50:20|||||||||1
1721145050000|2024-07-16 15:50:50|||||||||16
1721145070000|2024-07-16 15:51:10|||||||||2
1721145080000|2024-07-16 15:51:20|||||||||2
1721145090000|2024-07-16 15:51:30|||||||||1
1721145110000|2024-07-16 15:51:50|||||||||2
1721145120000|2024-07-16 15:52:00|||||||||1
1721145140000|2024-07-16 15:52:20|||||||||1
1721145160000|2024-07-16 15:52:40|||||||||1
1721145170000|2024-07-16 15:52:50|||||||||3
1721145190000|2024-07-16 15:53:10|||||||||1
1721145200000|2024-07-16 15:53:20|||||||||1
1721145210000|2024-07-16 15:53:30|||||||||1
1721145220000|2024-07-16 15:53:40|||||||||1
1721145230000|2024-07-16 15:53:50|||||||||2
1721145260000|2024-07-16 15:54:20|||||||||2
1721145290000|2024-07-16 15:54:50|||||||||1
1721145300000|2024-07-16 15:55:00|||||||||2
1721145310000|2024-07-16 15:55:10|||||||||2
1721145320000|2024-07-16 15:55:20|||||||||1
1721145340000|2024-07-16 15:55:40|||||||||1
1721145350000|2024-07-16 15:55:50|||||||||1
1721145380000|2024-07-16 15:56:20|||||||||2
1721145390000|2024-07-16 15:56:30|||||||||1
1721145400000|2024-07-16 15:56:40|||||||||1
1721145420000|2024-07-16 15:57:00|||||||||3
1721145460000|2024-07-16 15:57:40|||||||||2
1721145470000|2024-07-16 15:57:50|||||||||1
1721145480000|2024-07-16 15:58:00|||||||||1
1721145490000|2024-07-16 15:58:10|||||||||2
1721145500000|2024-07-16 15:58:20|||||||||1
1721145530000|2024-07-16 15:58:50|||||||||1
1721145540000|2024-07-16 15:59:00|||||||||3
1721145550000|2024-07-16 15:59:10|||||||||1
1721145560000|2024-07-16 15:59:20|||||||||1
1721145570000|2024-07-16 15:59:30|||||||||2
1721145590000|2024-07-16 15:59:50|||||||||11
1721145600000|2024-07-16 16:00:00|||||||||1
1721145610000|2024-07-16 16:00:10|||||||||1
1721145620000|2024-07-16 16:00:20|||||||||2
1721145630000|2024-07-16 16:00:30|||||||||1
1721145640000|2024-07-16 16:00:40|||||||||3
1721145650000|2024-07-16 16:00:50|||||||||2
1721145660000|2024-07-16 16:01:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|56
1721145680000|2024-07-16 16:01:20|||||||||3
1721145700000|2024-07-16 16:01:40|||||||||2
1721145710000|2024-07-16 16:01:50|||||||||2
1721145720000|2024-07-16 16:02:00|||||||||2
1721145730000|2024-07-16 16:02:10|||||||||2
1721145740000|2024-07-16 16:02:20|||||||||1
1721145760000|2024-07-16 16:02:40|||||||||1
1721145780000|2024-07-16 16:03:00|||||||||2
1721145800000|2024-07-16 16:03:20|||||||||2
1721145850000|2024-07-16 16:04:10|||||||||1
1721145880000|2024-07-16 16:04:40|||||||||2
1721145900000|2024-07-16 16:05:00|||||||||2
1721145910000|2024-07-16 16:05:10|||||||||1
1721145950000|2024-07-16 16:05:50|||||||||1
1721145970000|2024-07-16 16:06:10|||||||||135
1721145990000|2024-07-16 16:06:30|||||||||1
1721146000000|2024-07-16 16:06:40|||||||||2
1721146020000|2024-07-16 16:07:00|||||||||1
1721146040000|2024-07-16 16:07:20|||||||||1
1721146050000|2024-07-16 16:07:30|||||||||1
1721146080000|2024-07-16 16:08:00|||||||||1
1721146100000|2024-07-16 16:08:20|||||||||2
1721146120000|2024-07-16 16:08:40|||||||||1
1721146130000|2024-07-16 16:08:50|||||||||4
1721146140000|2024-07-16 16:09:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|192
1721146450000|2024-07-16 16:14:10|||||||||5
1721146460000|2024-07-16 16:14:20|||||||||1
1721146470000|2024-07-16 16:14:30|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|27
1721146480000|2024-07-16 16:14:40|||||||||2
1721146520000|2024-07-16 16:15:20|||||||||2
1721146530000|2024-07-16 16:15:30|||||||||1
1721146540000|2024-07-16 16:15:40|||||||||1
1721146550000|2024-07-16 16:15:50|||||||||1
1721146560000|2024-07-16 16:16:00|||||||||1
1721146570000|2024-07-16 16:16:10|||||||||1
1721146580000|2024-07-16 16:16:20|||||||||1
1721146610000|2024-07-16 16:16:50|||||||||2
1721146630000|2024-07-16 16:17:10|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|7
1721146930000|2024-07-16 16:22:10|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|14
1721146940000|2024-07-16 16:22:20|||||||||1
1721146950000|2024-07-16 16:22:30|||||||||3
1721146960000|2024-07-16 16:22:40|||||||||1
1721146970000|2024-07-16 16:22:50|||||||||1
1721146980000|2024-07-16 16:23:00|||||||||1
1721146990000|2024-07-16 16:23:10|||||||||1
1721147020000|2024-07-16 16:23:40|||||||||2
1721147050000|2024-07-16 16:24:10|||||||||1
1721147060000|2024-07-16 16:24:20|||||||||3
1721147080000|2024-07-16 16:24:40|||||||||1
1721147090000|2024-07-16 16:24:50|||||||||1
1721147100000|2024-07-16 16:25:00|||||||||1
1721147120000|2024-07-16 16:25:20|||||||||1
1721147140000|2024-07-16 16:25:40|||||||||1
1721147160000|2024-07-16 16:26:00|||||||||2
1721147190000|2024-07-16 16:26:30|||||||||1
1721147200000|2024-07-16 16:26:40|||||||||2
1721147240000|2024-07-16 16:27:20|||||||||3
1721147250000|2024-07-16 16:27:30|||||||||1
1721147260000|2024-07-16 16:27:40|||||||||1
1721147280000|2024-07-16 16:28:00|||||||||2
1721147290000|2024-07-16 16:28:10|||||||||1
1721147300000|2024-07-16 16:28:20|||||||||1
1721147320000|2024-07-16 16:28:40|||||||||21
1721147330000|2024-07-16 16:28:50|||||||||1
1721147340000|2024-07-16 16:29:00|||||||||1
1721147350000|2024-07-16 16:29:10|||||||||8
1721147380000|2024-07-16 16:29:40|||||||||2
1721147390000|2024-07-16 16:29:50|||||||||2
1721147400000|2024-07-16 16:30:00|||||||||2
1721147420000|2024-07-16 16:30:20|||||||||3
1721147460000|2024-07-16 16:31:00|||||||||3
1721147490000|2024-07-16 16:31:30|||||||||2
1721147500000|2024-07-16 16:31:40|||||||||1
1721147510000|2024-07-16 16:31:50|||||||||4
1721147520000|2024-07-16 16:32:00|||||||||1
1721147540000|2024-07-16 16:32:20|||||||||1
1721147560000|2024-07-16 16:32:40|||||||||1
1721147570000|2024-07-16 16:32:50|||||||||1
1721147580000|2024-07-16 16:33:00|||||||||1
1721147600000|2024-07-16 16:33:20|||||||||3
1721147620000|2024-07-16 16:33:40|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|84
1721147830000|2024-07-16 16:37:10|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|183
1721147870000|2024-07-16 16:37:50|||||||||1
1721147890000|2024-07-16 16:38:10|||||||||2
1721147930000|2024-07-16 16:38:50|||||||||6
1721147940000|2024-07-16 16:39:00|||||||||3
1721147960000|2024-07-16 16:39:20|||||||||3
1721147970000|2024-07-16 16:39:30|||||||||4
1721147980000|2024-07-16 16:39:40|||||||||1
1721147990000|2024-07-16 16:39:50|||||||||1
1721148000000|2024-07-16 16:40:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|46
1721148240000|2024-07-16 16:44:00|||||||||27
1721148250000|2024-07-16 16:44:10|||||||||1
1721148290000|2024-07-16 16:44:50|||||||||1
1721148300000|2024-07-16 16:45:00|||||||||1
1721148310000|2024-07-16 16:45:10|||||||||1
1721148330000|2024-07-16 16:45:30|||||||||2
1721148340000|2024-07-16 16:45:40|||||||||1
1721148360000|2024-07-16 16:46:00|||||||||6
1721148380000|2024-07-16 16:46:20|||||||||2
1721148390000|2024-07-16 16:46:30|||||||||1
1721148410000|2024-07-16 16:46:50|||||||||1
1721148420000|2024-07-16 16:47:00|||||||||2
1721148430000|2024-07-16 16:47:10|||||||||1
1721148450000|2024-07-16 16:47:30|||||||||1
1721148460000|2024-07-16 16:47:40|||||||||1
1721148470000|2024-07-16 16:47:50|||||||||1
1721148480000|2024-07-16 16:48:00|||||||||1
1721148490000|2024-07-16 16:48:10|||||||||2
1721148500000|2024-07-16 16:48:20|||||||||1
1721148530000|2024-07-16 16:48:50|||||||||2
1721148540000|2024-07-16 16:49:00|||||||||1
1721148550000|2024-07-16 16:49:10|||||||||2
1721148560000|2024-07-16 16:49:20|||||||||2
1721148600000|2024-07-16 16:50:00|||||||||2
1721148630000|2024-07-16 16:50:30|||||||||2
1721148640000|2024-07-16 16:50:40|||||||||1
1721148670000|2024-07-16 16:51:10|||||||||3
1721148680000|2024-07-16 16:51:20|||||||||3
1721148700000|2024-07-16 16:51:40|||||||||1
1721148720000|2024-07-16 16:52:00|||||||||2
1721148750000|2024-07-16 16:52:30|||||||||1
1721148760000|2024-07-16 16:52:40|||||||||2
1721148790000|2024-07-16 16:53:10|||||||||4
1721148810000|2024-07-16 16:53:30|||||||||1
1721148850000|2024-07-16 16:54:10|||||||||1
1721148860000|2024-07-16 16:54:20|||||||||2
1721148880000|2024-07-16 16:54:40|||||||||1
1721148890000|2024-07-16 16:54:50|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|36
1721148910000|2024-07-16 16:55:10|||||||||3
1721148920000|2024-07-16 16:55:20|||||||||5
1721148930000|2024-07-16 16:55:30|||||||||2
1721148950000|2024-07-16 16:55:50|||||||||1
1721148960000|2024-07-16 16:56:00|||||||||1
1721148970000|2024-07-16 16:56:10|||||||||1
1721148980000|2024-07-16 16:56:20|||||||||1
1721149000000|2024-07-16 16:56:40|||||||||2
1721149010000|2024-07-16 16:56:50|||||||||1
1721149020000|2024-07-16 16:57:00|||||||||1
1721149030000|2024-07-16 16:57:10|||||||||2
1721149050000|2024-07-16 16:57:30|||||||||1
1721149060000|2024-07-16 16:57:40|||||||||1
1721149070000|2024-07-16 16:57:50|||||||||3
1721149100000|2024-07-16 16:58:20|||||||||1
1721149110000|2024-07-16 16:58:30|||||||||1
1721149140000|2024-07-16 16:59:00|||||||||4
1721149230000|2024-07-16 17:00:30|||||||||20
1721149500000|2024-07-16 17:05:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|77
1721149580000|2024-07-16 17:06:20|||||||||2
1721149760000|2024-07-16 17:09:20|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|96
1721149950000|2024-07-16 17:12:30|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|17
1721150350000|2024-07-16 17:19:10|||||||||21
1721150530000|2024-07-16 17:22:10|||||||||20
1721150810000|2024-07-16 17:26:50|||||||||500
1721151570000|2024-07-16 17:39:30|||||||||8
1721152380000|2024-07-16 17:53:00|||||||||112
1721153350000|2024-07-16 18:09:10|||||||||9
1721153440000|2024-07-16 18:10:40|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|18
1721153720000|2024-07-16 18:15:20|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|51
1721154050000|2024-07-16 18:20:50|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|8
1721154600000|2024-07-16 18:30:00|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|1
1721154610000|2024-07-16 18:30:10|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|0
1721155550000|2024-07-16 18:45:50|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|380
1721155640000|2024-07-16 18:47:20|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|6
1721155650000|2024-07-16 18:47:30|||||||||7
1721155920000|2024-07-16 18:52:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|2
1721156250000|2024-07-16 18:57:30|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|68
1721156260000|2024-07-16 18:57:40|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|6
1721156310000|2024-07-16 18:58:30|14.93|14.85|14.98|14.9|14.98|14.9|14.93|14.85|184
1721156340000|2024-07-16 18:59:00|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|1
1721156350000|2024-07-16 18:59:10|14.96|14.88|14.96|14.88|14.96|14.88|14.96|14.88|9
1721156360000|2024-07-16 18:59:20|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|0
1721156390000|2024-07-16 18:59:50|||||||||41
1721156400000|2024-07-16 19:00:00|||||||||269
1721156410000|2024-07-16 19:00:10|||||||||1
1721156450000|2024-07-16 19:00:50|||||||||20
1721156460000|2024-07-16 19:01:00|||||||||14
1721156500000|2024-07-16 19:01:40|||||||||3
1721156530000|2024-07-16 19:02:10|||||||||20
1721156550000|2024-07-16 19:02:30|||||||||1
1721156630000|2024-07-16 19:03:50|||||||||3
1721156670000|2024-07-16 19:04:30|||||||||5
1721156730000|2024-07-16 19:05:30|||||||||6
1721156780000|2024-07-16 19:06:20|||||||||1
1721157930000|2024-07-16 19:25:30|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|79
1721158120000|2024-07-16 19:28:40|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|0
1721158350000|2024-07-16 19:32:30|||||||||5
1721159000000|2024-07-16 19:43:20|||||||||4
1721159030000|2024-07-16 19:43:50|||||||||45
1721159050000|2024-07-16 19:44:10|||||||||21
1721159060000|2024-07-16 19:44:20|||||||||31
1721159080000|2024-07-16 19:44:40|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|3
1721159090000|2024-07-16 19:44:50|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|0
1721159100000|2024-07-16 19:45:00|15.01|14.93|14.99|14.91|15.01|14.93|14.99|14.91|39
1721159170000|2024-07-16 19:46:10|||||||||1
1721159260000|2024-07-16 19:47:40|||||||||20
1721159340000|2024-07-16 19:49:00|||||||||3
1721159540000|2024-07-16 19:52:20|||||||||20
1721159610000|2024-07-16 19:53:30|||||||||20
1721159620000|2024-07-16 19:53:40|||||||||6
1721159680000|2024-07-16 19:54:40|||||||||4
1721159690000|2024-07-16 19:54:50|||||||||40
1721159720000|2024-07-16 19:55:20|15.03|14.95|14.99|14.91|15.03|14.95|14.99|14.91|71
1721159730000|2024-07-16 19:55:30|15.01|14.93|14.99|14.91|15.01|14.93|14.99|14.91|20
1721159740000|2024-07-16 19:55:40|||||||||23
1721159750000|2024-07-16 19:55:50|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|29
1721159770000|2024-07-16 19:56:10|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|0
1721159850000|2024-07-16 19:57:30|||||||||20
1721159890000|2024-07-16 19:58:10|15.01|14.93|15.01|14.93|15.01|14.93|14.99|14.91|40
1721159900000|2024-07-16 19:58:20|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|4
1721159910000|2024-07-16 19:58:30|15.01|14.93|14.99|14.91|15.01|14.93|14.99|14.91|2
1721159940000|2024-07-16 19:59:00|||||||||20
1721159960000|2024-07-16 19:59:20|15.03|14.95|14.99|14.91|15.03|14.95|14.99|14.91|9
1721159970000|2024-07-16 19:59:30|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|21
1721159980000|2024-07-16 19:59:40|15.01|14.93|15.03|14.95|15.03|14.95|15.01|14.93|18
1721159990000|2024-07-16 19:59:50|15.01|14.93|15.01|14.93|15.03|14.95|15.01|14.93|20
1721175300000|2024-07-17 00:15:00|15.05|14.75|15.05|14.75|15.05|14.75|15.05|14.75|0
1721175600000|2024-07-17 00:20:00||14.8||14.8||14.8||14.8|0
1721177490000|2024-07-17 00:51:30|15.07|14.82|15.07|14.82|15.07|14.82|15.07|14.82|0
1721177590000|2024-07-17 00:53:10|15.01|14.93|15.01|14.93|15.01|14.93|15.01|14.93|0
1721183190000|2024-07-17 02:26:30|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|0
1721186990000|2024-07-17 03:29:50|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|0
1721187660000|2024-07-17 03:41:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|0
1721187760000|2024-07-17 03:42:40|15.04|14.96|15.02|14.94|15.04|14.96|15.02|14.94|0
1721188500000|2024-07-17 03:55:00|14.99|14.91|14.99|14.91|14.99|14.91|14.99|14.91|0
1721189620000|2024-07-17 04:13:40|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|0
1721192670000|2024-07-17 05:04:30|14.94|14.86|14.99|14.91|14.99|14.91|14.94|14.86|0
1721192680000|2024-07-17 05:04:40|14.97|14.89|14.97|14.89|14.99|14.91|14.94|14.86|5
1721193020000|2024-07-17 05:10:20|14.99|14.91|15.02|14.94|15.02|14.94|14.99|14.91|1
1721195400000|2024-07-17 05:50:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|0
1721195550000|2024-07-17 05:52:30|||||||||78
1721195620000|2024-07-17 05:53:40|15.12|15.04|15.04|14.96|15.12|15.04|15.04|14.96|60
1721195810000|2024-07-17 05:56:50|||||||||97
1721195850000|2024-07-17 05:57:30|||||||||2
1721195910000|2024-07-17 05:58:30|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|0
1721195990000|2024-07-17 05:59:50|15.04|14.96|15.05|14.97|15.09|15.01|15.04|14.96|113
1721196000000|2024-07-17 06:00:00|15.04|14.96|15.05|14.97|15.05|14.97|15.04|14.96|0
1721196020000|2024-07-17 06:00:20|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|0
1721196030000|2024-07-17 06:00:30|15|14.92|15|14.92|15|14.92|15|14.92|25
1721196060000|2024-07-17 06:01:00|15.04|14.96|15|14.92|15.04|14.96|15|14.92|35
1721196170000|2024-07-17 06:02:50|15.02|14.94|15.02|14.94|15.02|14.94|15|14.92|34
1721196180000|2024-07-17 06:03:00|15|14.92|15|14.92|15|14.92|15|14.92|3
1721196190000|2024-07-17 06:03:10|||||||||1
1721196720000|2024-07-17 06:12:00|||||||||30
1721196830000|2024-07-17 06:13:50|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|10
1721196870000|2024-07-17 06:14:30|||||||||1
1721196880000|2024-07-17 06:14:40|15|14.92|15|14.92|15|14.92|15|14.92|20
1721196900000|2024-07-17 06:15:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|6
1721196910000|2024-07-17 06:15:10|15|14.92|15.02|14.94|15.02|14.94|15|14.92|0
1721196950000|2024-07-17 06:15:50|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|6
1721197040000|2024-07-17 06:17:20|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|0
1721197050000|2024-07-17 06:17:30|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|0
1721197060000|2024-07-17 06:17:40|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|0
1721197070000|2024-07-17 06:17:50|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|0
1721197210000|2024-07-17 06:20:10|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|0
1721197360000|2024-07-17 06:22:40|15.05|14.97|15.04|14.96|15.05|14.97|15.04|14.96|0
1721197370000|2024-07-17 06:22:50|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|0
1721197400000|2024-07-17 06:23:20|15.09|15.01|15.05|14.97|15.09|15.01|15.05|14.97|60
1721197420000|2024-07-17 06:23:40|||||||||62
1721197450000|2024-07-17 06:24:10|||||||||5
1721197570000|2024-07-17 06:26:10|15.09|15.01|15.05|14.97|15.09|15.01|15.05|14.97|63
1721197590000|2024-07-17 06:26:30|||||||||1
1721197740000|2024-07-17 06:29:00|15.04|14.96|15.04|14.96|15.05|14.97|15.04|14.96|0
1721197750000|2024-07-17 06:29:10|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|0
1721197760000|2024-07-17 06:29:20|15.04|14.96|15.05|14.97|15.05|14.97|15.04|14.96|0
1721197810000|2024-07-17 06:30:10|||||||||1
1721197820000|2024-07-17 06:30:20|15.04|14.96|15.05|14.97|15.05|14.97|15.04|14.96|0
1721197830000|2024-07-17 06:30:30|15.04|14.96|15.04|14.96|15.05|14.97|15.04|14.96|0
1721197840000|2024-07-17 06:30:40|15.05|14.97|15.05|14.97|15.05|14.97|15.04|14.96|0
1721197850000|2024-07-17 06:30:50|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|0
1721197860000|2024-07-17 06:31:00|15.05|14.97|15.05|14.97|15.05|14.97|15.04|14.96|0
1721198010000|2024-07-17 06:33:30|||||||||25
1721198080000|2024-07-17 06:34:40|||||||||1
1721198470000|2024-07-17 06:41:10|||||||||1
1721198740000|2024-07-17 06:45:40|||||||||1
1721199000000|2024-07-17 06:50:00|||||||||1
1721199120000|2024-07-17 06:52:00|||||||||17
1721199250000|2024-07-17 06:54:10|15|14.92|15|14.92|15|14.92|15|14.92|138
1721199270000|2024-07-17 06:54:30|||||||||1
1721199370000|2024-07-17 06:56:10|14.99|14.91|14.99|14.91|15|14.92|14.99|14.91|0
1721199470000|2024-07-17 06:57:50|||||||||1
1721199510000|2024-07-17 06:58:30|14.95|14.87|14.99|14.91|14.99|14.91|14.95|14.87|25
1721199540000|2024-07-17 06:59:00|15|14.92|15|14.92|15|14.92|15|14.92|0
1721199600000|2024-07-17 07:00:00|||||||||5
1721199610000|2024-07-17 07:00:10|||||||||2
1721199620000|2024-07-17 07:00:20|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|75
1721199640000|2024-07-17 07:00:40|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|3
1721199650000|2024-07-17 07:00:50|||||||||2
1721199660000|2024-07-17 07:01:00|15.04|14.96|15.04|14.96|15.04|14.96|15.04|14.96|0
1721199670000|2024-07-17 07:01:10|||||||||2
1721199700000|2024-07-17 07:01:40|||||||||3
1721199720000|2024-07-17 07:02:00|||||||||1
1721199730000|2024-07-17 07:02:10|||||||||1
1721199740000|2024-07-17 07:02:20|15.05|14.97|15.04|14.96|15.05|14.97|15.04|14.96|1
1721199750000|2024-07-17 07:02:30|15.05|14.97|15.05|14.97|15.05|14.97|15.05|14.97|15
1721199760000|2024-07-17 07:02:40|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|76
1721199780000|2024-07-17 07:03:00|||||||||21
1721199790000|2024-07-17 07:03:10|||||||||1
1721199800000|2024-07-17 07:03:20|||||||||52
1721199840000|2024-07-17 07:04:00|||||||||4
1721199850000|2024-07-17 07:04:10|||||||||5
1721199860000|2024-07-17 07:04:20|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|112
1721199870000|2024-07-17 07:04:30|||||||||11
1721199890000|2024-07-17 07:04:50|||||||||21
1721199900000|2024-07-17 07:05:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|39
1721199910000|2024-07-17 07:05:10|||||||||1
1721199940000|2024-07-17 07:05:40|||||||||1
1721199960000|2024-07-17 07:06:00|||||||||1
1721199980000|2024-07-17 07:06:20|||||||||2
1721199990000|2024-07-17 07:06:30|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|118
1721200000000|2024-07-17 07:06:40|||||||||102
1721200010000|2024-07-17 07:06:50|15.19|15.11|15.19|15.11|15.19|15.11|15.14|15.06|45
1721200030000|2024-07-17 07:07:10|||||||||1
1721200040000|2024-07-17 07:07:20|||||||||42
1721200060000|2024-07-17 07:07:40|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|205
1721200100000|2024-07-17 07:08:20|||||||||58
1721200110000|2024-07-17 07:08:30|||||||||1
1721200140000|2024-07-17 07:09:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|154
1721200150000|2024-07-17 07:09:10|15.17|15.09|15.14|15.06|15.19|15.11|15.14|15.06|15
1721200170000|2024-07-17 07:09:30|||||||||24
1721200180000|2024-07-17 07:09:40|||||||||2
1721200190000|2024-07-17 07:09:50|||||||||1
1721200220000|2024-07-17 07:10:20|||||||||1
1721200240000|2024-07-17 07:10:40|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|24
1721200250000|2024-07-17 07:10:50|15.14|15.06|15.14|15.06|15.14|15.06|15.12|15.04|36
1721200260000|2024-07-17 07:11:00|15.12|15.04|15.14|15.06|15.14|15.06|15.12|15.04|9
1721200270000|2024-07-17 07:11:10|15.12|15.04|15.14|15.06|15.14|15.06|15.1|15.02|16
1721200280000|2024-07-17 07:11:20|15.12|15.04|15.14|15.06|15.14|15.06|15.12|15.04|5
1721200290000|2024-07-17 07:11:30|15.1|15.02|15.09|15.01|15.1|15.02|15.09|15.01|28
1721200300000|2024-07-17 07:11:40|15.1|15.02|15.09|15.01|15.1|15.02|15.09|15.01|49
1721200310000|2024-07-17 07:11:50|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|7
1721200320000|2024-07-17 07:12:00|||||||||7
1721200330000|2024-07-17 07:12:10|||||||||1
1721200340000|2024-07-17 07:12:20|||||||||1
1721200360000|2024-07-17 07:12:40|||||||||1
1721200380000|2024-07-17 07:13:00|||||||||2
1721200420000|2024-07-17 07:13:40|||||||||1
1721200440000|2024-07-17 07:14:00|||||||||1
1721200450000|2024-07-17 07:14:10|||||||||29
1721200460000|2024-07-17 07:14:20|||||||||1
1721200480000|2024-07-17 07:14:40|||||||||1
1721200520000|2024-07-17 07:15:20|||||||||9
1721200550000|2024-07-17 07:15:50|15.09|15.01|15.1|15.02|15.14|15.06|15.09|15.01|130
1721200560000|2024-07-17 07:16:00|15.12|15.04|15.14|15.06|15.14|15.06|15.12|15.04|5
1721200570000|2024-07-17 07:16:10|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|5
1721200590000|2024-07-17 07:16:30|15.14|15.06|15.14|15.06|15.14|15.06|15.12|15.04|8
1721200600000|2024-07-17 07:16:40|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1721200610000|2024-07-17 07:16:50|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|0
1721200620000|2024-07-17 07:17:00|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|1
1721200640000|2024-07-17 07:17:20|||||||||150
1721200680000|2024-07-17 07:18:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|0
1721200690000|2024-07-17 07:18:10|15.14|15.06|15.14|15.06|15.14|15.06|15.12|15.04|19
1721200730000|2024-07-17 07:18:50|15.1|15.02|15.12|15.04|15.12|15.04|15.1|15.02|5
1721200740000|2024-07-17 07:19:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|0
1721200840000|2024-07-17 07:20:40|15.09|15.01|15.1|15.02|15.1|15.02|15.09|15.01|0
1721200850000|2024-07-17 07:20:50|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|0
1721200860000|2024-07-17 07:21:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|0
1721200910000|2024-07-17 07:21:50|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|0
1721200920000|2024-07-17 07:22:00|15.1|15.02|15.09|15.01|15.1|15.02|15.09|15.01|0
1721200930000|2024-07-17 07:22:10|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|0
1721200940000|2024-07-17 07:22:20|||||||||1
1721200960000|2024-07-17 07:22:40|||||||||1
1721201090000|2024-07-17 07:24:50|15.09|15.01|15.09|15.01|15.09|15.01|15.09|15.01|0
1721201140000|2024-07-17 07:25:40|||||||||20
1721201170000|2024-07-17 07:26:10|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|1
1721201190000|2024-07-17 07:26:30|||||||||4
1721201290000|2024-07-17 07:28:10|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|51
1721201300000|2024-07-17 07:28:20|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|0
1721201310000|2024-07-17 07:28:30|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1721201360000|2024-07-17 07:29:20|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|1
1721201380000|2024-07-17 07:29:40|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|10
1721201390000|2024-07-17 07:29:50|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|2
1721201420000|2024-07-17 07:30:20|||||||||162
1721201510000|2024-07-17 07:31:50|||||||||1
1721201520000|2024-07-17 07:32:00|||||||||1
1721201660000|2024-07-17 07:34:20|||||||||1
1721201670000|2024-07-17 07:34:30|||||||||10
1721201730000|2024-07-17 07:35:30|||||||||5
1721201780000|2024-07-17 07:36:20|||||||||1
1721201820000|2024-07-17 07:37:00|||||||||41
1721201890000|2024-07-17 07:38:10|||||||||1
1721201900000|2024-07-17 07:38:20|||||||||1
1721201960000|2024-07-17 07:39:20|||||||||1
1721202030000|2024-07-17 07:40:30|||||||||1
1721202050000|2024-07-17 07:40:50|||||||||1
1721202100000|2024-07-17 07:41:40|||||||||1
1721202110000|2024-07-17 07:41:50|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|23
1721202130000|2024-07-17 07:42:10|15.14|15.06|15.17|15.09|15.17|15.09|15.14|15.06|10
1721202140000|2024-07-17 07:42:20|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|44
1721202220000|2024-07-17 07:43:40|15.14|15.06|15.14|15.06|15.14|15.06|15.14|15.06|18
1721202250000|2024-07-17 07:44:10|||||||||10
1721202290000|2024-07-17 07:44:50|||||||||1
1721202310000|2024-07-17 07:45:10|||||||||1
1721202360000|2024-07-17 07:46:00|||||||||1
1721202480000|2024-07-17 07:48:00|||||||||53
1721202520000|2024-07-17 07:48:40|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|2
1721202600000|2024-07-17 07:50:00|||||||||1
1721202710000|2024-07-17 07:51:50|||||||||34
1721202740000|2024-07-17 07:52:20|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|8
1721202830000|2024-07-17 07:53:50|||||||||1
1721202860000|2024-07-17 07:54:20|||||||||200
1721202890000|2024-07-17 07:54:50|||||||||1
1721202970000|2024-07-17 07:56:10|||||||||1
1721202980000|2024-07-17 07:56:20|||||||||1
1721203010000|2024-07-17 07:56:50|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|60
1721203070000|2024-07-17 07:57:50|||||||||1
1721203110000|2024-07-17 07:58:30|||||||||20
1721203120000|2024-07-17 07:58:40|15.22|15.14|15.24|15.16|15.24|15.16|15.22|15.14|16
1721203140000|2024-07-17 07:59:00|15.22|15.14|15.19|15.11|15.24|15.16|15.19|15.11|35
1721203190000|2024-07-17 07:59:50|||||||||1
1721203240000|2024-07-17 08:00:40|||||||||1
1721203250000|2024-07-17 08:00:50|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|41
1721203260000|2024-07-17 08:01:00|||||||||72
1721203290000|2024-07-17 08:01:30|||||||||1
1721203300000|2024-07-17 08:01:40|||||||||1
1721203320000|2024-07-17 08:02:00|||||||||2
1721203340000|2024-07-17 08:02:20|||||||||2
1721203350000|2024-07-17 08:02:30|||||||||2
1721203370000|2024-07-17 08:02:50|||||||||100
1721203380000|2024-07-17 08:03:00|||||||||1
1721203410000|2024-07-17 08:03:30|||||||||1
1721203420000|2024-07-17 08:03:40|||||||||1
1721203430000|2024-07-17 08:03:50|||||||||1
1721203450000|2024-07-17 08:04:10|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|108
1721203480000|2024-07-17 08:04:40|||||||||1
1721203490000|2024-07-17 08:04:50|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1721203510000|2024-07-17 08:05:10|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|1
1721203530000|2024-07-17 08:05:30|||||||||1
1721203540000|2024-07-17 08:05:40|||||||||1
1721203550000|2024-07-17 08:05:50|||||||||1
1721203590000|2024-07-17 08:06:30|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|125
1721203610000|2024-07-17 08:06:50|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|18
1721203630000|2024-07-17 08:07:10|||||||||7
1721203640000|2024-07-17 08:07:20|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|1
1721203650000|2024-07-17 08:07:30|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|0
1721203770000|2024-07-17 08:09:30|||||||||1
1721203800000|2024-07-17 08:10:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1721203820000|2024-07-17 08:10:20|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|8
1721203830000|2024-07-17 08:10:30|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1721203850000|2024-07-17 08:10:50|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|0
1721203870000|2024-07-17 08:11:10|||||||||1
1721203900000|2024-07-17 08:11:40|||||||||1
1721204000000|2024-07-17 08:13:20|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|96
1721204010000|2024-07-17 08:13:30|||||||||32
1721204030000|2024-07-17 08:13:50|||||||||1
1721204040000|2024-07-17 08:14:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|0
1721204050000|2024-07-17 08:14:10|15.24|15.16|15.24|15.16|15.25|15.17|15.24|15.16|0
1721204070000|2024-07-17 08:14:30|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|0
1721204080000|2024-07-17 08:14:40|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1721204090000|2024-07-17 08:14:50|||||||||1
1721204170000|2024-07-17 08:16:10|||||||||1
1721204190000|2024-07-17 08:16:30|15.2|15.12|15.24|15.16|15.24|15.16|15.2|15.12|26
1721204220000|2024-07-17 08:17:00|15.2|15.12|15.24|15.16|15.24|15.16|15.2|15.12|29
1721204240000|2024-07-17 08:17:20|||||||||1
1721204270000|2024-07-17 08:17:50|||||||||2
1721204320000|2024-07-17 08:18:40|||||||||1
1721204400000|2024-07-17 08:20:00|||||||||3
1721204450000|2024-07-17 08:20:50|||||||||20
1721204470000|2024-07-17 08:21:10|||||||||1
1721204490000|2024-07-17 08:21:30|||||||||8
1721204500000|2024-07-17 08:21:40|||||||||1
1721204510000|2024-07-17 08:21:50|||||||||1
1721204540000|2024-07-17 08:22:20|||||||||1
1721204570000|2024-07-17 08:22:50|||||||||1
1721204600000|2024-07-17 08:23:20|15.25|15.17|15.29|15.21|15.29|15.21|15.25|15.17|78
1721204670000|2024-07-17 08:24:30|||||||||1
1721204700000|2024-07-17 08:25:00|||||||||1
1721204730000|2024-07-17 08:25:30|15.27|15.19|15.29|15.21|15.29|15.21|15.27|15.19|14
1721204740000|2024-07-17 08:25:40|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|7
1721204760000|2024-07-17 08:26:00|15.27|15.19|15.29|15.21|15.29|15.21|15.27|15.19|51
1721204810000|2024-07-17 08:26:50|||||||||1
1721204830000|2024-07-17 08:27:10|||||||||1
1721204840000|2024-07-17 08:27:20|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|14
1721204910000|2024-07-17 08:28:30|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1721204940000|2024-07-17 08:29:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|1
1721204950000|2024-07-17 08:29:10|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|2
1721204990000|2024-07-17 08:29:50|||||||||20
1721205010000|2024-07-17 08:30:10|||||||||2
1721205100000|2024-07-17 08:31:40|||||||||1
1721205170000|2024-07-17 08:32:50|||||||||1
1721205220000|2024-07-17 08:33:40|||||||||1
1721205310000|2024-07-17 08:35:10|15.27|15.19|15.29|15.21|15.29|15.21|15.27|15.19|46
1721205330000|2024-07-17 08:35:30|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|40
1721205390000|2024-07-17 08:36:30|15.29|15.21|15.25|15.17|15.29|15.21|15.25|15.17|137
1721205410000|2024-07-17 08:36:50|||||||||1
1721205490000|2024-07-17 08:38:10|||||||||1
1721205550000|2024-07-17 08:39:10|||||||||10
1721205640000|2024-07-17 08:40:40|||||||||1
1721205650000|2024-07-17 08:40:50|||||||||7
1721205660000|2024-07-17 08:41:00|||||||||65
1721205670000|2024-07-17 08:41:10|||||||||1
1721205760000|2024-07-17 08:42:40|||||||||1
1721205820000|2024-07-17 08:43:40|||||||||84
1721205830000|2024-07-17 08:43:50|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|19
1721205840000|2024-07-17 08:44:00|15.25|15.17|15.27|15.19|15.27|15.19|15.25|15.17|36
1721205850000|2024-07-17 08:44:10|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|44
1721205860000|2024-07-17 08:44:20|||||||||100
1721205870000|2024-07-17 08:44:30|||||||||1
1721205940000|2024-07-17 08:45:40|||||||||52
1721205970000|2024-07-17 08:46:10|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|12
1721205980000|2024-07-17 08:46:20|||||||||1
1721206030000|2024-07-17 08:47:10|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1721206050000|2024-07-17 08:47:30|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|56
1721206060000|2024-07-17 08:47:40|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|17
1721206070000|2024-07-17 08:47:50|||||||||1
1721206080000|2024-07-17 08:48:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|0
1721206120000|2024-07-17 08:48:40|||||||||1
1721206130000|2024-07-17 08:48:50|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|27
1721206140000|2024-07-17 08:49:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1721206150000|2024-07-17 08:49:10|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|32
1721206250000|2024-07-17 08:50:50|||||||||82
1721206270000|2024-07-17 08:51:10|||||||||5
1721206280000|2024-07-17 08:51:20|||||||||1
1721206300000|2024-07-17 08:51:40|15.15|15.07|15.15|15.07|15.2|15.12|15.15|15.07|101
1721206320000|2024-07-17 08:52:00|||||||||1
1721206340000|2024-07-17 08:52:20|||||||||2
1721206390000|2024-07-17 08:53:10|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|29
1721206410000|2024-07-17 08:53:30|||||||||1
1721206420000|2024-07-17 08:53:40|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|23
1721206500000|2024-07-17 08:55:00|15.17|15.09|15.2|15.12|15.2|15.12|15.17|15.09|9
1721206510000|2024-07-17 08:55:10|||||||||16
1721206520000|2024-07-17 08:55:20|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|22
1721206530000|2024-07-17 08:55:30|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|14
1721206540000|2024-07-17 08:55:40|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|1
1721206570000|2024-07-17 08:56:10|||||||||1
1721206580000|2024-07-17 08:56:20|||||||||1
1721206650000|2024-07-17 08:57:30|||||||||5
1721206710000|2024-07-17 08:58:30|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|30
1721206720000|2024-07-17 08:58:40|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|3
1721206730000|2024-07-17 08:58:50|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|0
1721206770000|2024-07-17 08:59:30|||||||||8
1721206790000|2024-07-17 08:59:50|||||||||1
1721206810000|2024-07-17 09:00:10|||||||||1
1721206840000|2024-07-17 09:00:40|15.17|15.09|15.15|15.07|15.17|15.09|15.15|15.07|10
1721206850000|2024-07-17 09:00:50|15.17|15.09|15.15|15.07|15.17|15.09|15.15|15.07|4
1721206880000|2024-07-17 09:01:20|||||||||1
1721206940000|2024-07-17 09:02:20|||||||||7
1721206950000|2024-07-17 09:02:30|||||||||4
1721207020000|2024-07-17 09:03:40|||||||||1
1721207040000|2024-07-17 09:04:00|||||||||1
1721207120000|2024-07-17 09:05:20|||||||||1
1721207190000|2024-07-17 09:06:30|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|141
1721207210000|2024-07-17 09:06:50|||||||||1
1721207280000|2024-07-17 09:08:00|||||||||1
1721207350000|2024-07-17 09:09:10|||||||||1
1721207460000|2024-07-17 09:11:00|||||||||35
1721207470000|2024-07-17 09:11:10|||||||||5
1721207510000|2024-07-17 09:11:50|||||||||1
1721207540000|2024-07-17 09:12:20|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|332
1721207560000|2024-07-17 09:12:40|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|500
1721207570000|2024-07-17 09:12:50|||||||||5
1721207600000|2024-07-17 09:13:20|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|138
1721207610000|2024-07-17 09:13:30|||||||||1
1721207630000|2024-07-17 09:13:50|15.32|15.24|15.34|15.26|15.34|15.26|15.3|15.22|473
1721207640000|2024-07-17 09:14:00|15.3|15.22|15.34|15.26|15.34|15.26|15.3|15.22|111
1721207660000|2024-07-17 09:14:20|||||||||10
1721207680000|2024-07-17 09:14:40|||||||||179
1721207700000|2024-07-17 09:15:00|||||||||1
1721207770000|2024-07-17 09:16:10|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|376
1721207780000|2024-07-17 09:16:20|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|78
1721207790000|2024-07-17 09:16:30|||||||||49
1721207800000|2024-07-17 09:16:40|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|11
1721207810000|2024-07-17 09:16:50|||||||||2
1721207840000|2024-07-17 09:17:20|||||||||10
1721207870000|2024-07-17 09:17:50|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|7
1721207880000|2024-07-17 09:18:00|||||||||1
1721207890000|2024-07-17 09:18:10|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|315
1721207900000|2024-07-17 09:18:20|15.39|15.31|15.39|15.31|15.39|15.31|15.35|15.27|168
1721207920000|2024-07-17 09:18:40|15.35|15.27|15.35|15.27|15.39|15.31|15.35|15.27|53
1721207930000|2024-07-17 09:18:50|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721207950000|2024-07-17 09:19:10|||||||||2
1721207980000|2024-07-17 09:19:40|||||||||1
1721208020000|2024-07-17 09:20:20|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|14
1721208050000|2024-07-17 09:20:50|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|0
1721208100000|2024-07-17 09:21:40|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|11
1721208110000|2024-07-17 09:21:50|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721208140000|2024-07-17 09:22:20|||||||||2
1721208160000|2024-07-17 09:22:40|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1721208210000|2024-07-17 09:23:30|||||||||1
1721208270000|2024-07-17 09:24:30|||||||||6
1721208280000|2024-07-17 09:24:40|||||||||1
1721208300000|2024-07-17 09:25:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721208370000|2024-07-17 09:26:10|||||||||1
1721208380000|2024-07-17 09:26:20|||||||||6
1721208430000|2024-07-17 09:27:10|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1721208450000|2024-07-17 09:27:30|||||||||1
1721208490000|2024-07-17 09:28:10|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721208520000|2024-07-17 09:28:40|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1721208540000|2024-07-17 09:29:00|||||||||1
1721208590000|2024-07-17 09:29:50|||||||||1
1721208610000|2024-07-17 09:30:10|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|78
1721208620000|2024-07-17 09:30:20|||||||||3
1721208630000|2024-07-17 09:30:30|||||||||20
1721208650000|2024-07-17 09:30:50|||||||||20
1721208680000|2024-07-17 09:31:20|||||||||21
1721208710000|2024-07-17 09:31:50|||||||||20
1721208740000|2024-07-17 09:32:20|||||||||20
1721208760000|2024-07-17 09:32:40|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|24
1721208790000|2024-07-17 09:33:10|||||||||20
1721208800000|2024-07-17 09:33:20|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|1
1721208810000|2024-07-17 09:33:30|||||||||31
1721208820000|2024-07-17 09:33:40|||||||||1
1721208830000|2024-07-17 09:33:50|||||||||20
1721208860000|2024-07-17 09:34:20|||||||||20
1721208890000|2024-07-17 09:34:50|||||||||20
1721208920000|2024-07-17 09:35:20|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|21
1721208930000|2024-07-17 09:35:30|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721208950000|2024-07-17 09:35:50|||||||||20
1721208980000|2024-07-17 09:36:20|||||||||20
1721209010000|2024-07-17 09:36:50|||||||||20
1721209030000|2024-07-17 09:37:10|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|20
1721209040000|2024-07-17 09:37:20|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|1
1721209060000|2024-07-17 09:37:40|||||||||20
1721209070000|2024-07-17 09:37:50|||||||||1
1721209080000|2024-07-17 09:38:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|69
1721209090000|2024-07-17 09:38:10|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|10
1721209100000|2024-07-17 09:38:20|15.3|15.22|15.32|15.24|15.32|15.24|15.3|15.22|15
1721209110000|2024-07-17 09:38:30|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|20
1721209140000|2024-07-17 09:39:00|||||||||20
1721209150000|2024-07-17 09:39:10|||||||||1
1721209170000|2024-07-17 09:39:30|||||||||20
1721209200000|2024-07-17 09:40:00|||||||||20
1721209230000|2024-07-17 09:40:30|||||||||20
1721209250000|2024-07-17 09:40:50|||||||||21
1721209270000|2024-07-17 09:41:10|||||||||1
1721209280000|2024-07-17 09:41:20|||||||||20
1721209310000|2024-07-17 09:41:50|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|20
1721209330000|2024-07-17 09:42:10|||||||||1
1721209340000|2024-07-17 09:42:20|||||||||20
1721209370000|2024-07-17 09:42:50|||||||||20
1721209380000|2024-07-17 09:43:00|||||||||1
1721209400000|2024-07-17 09:43:20|||||||||20
1721209430000|2024-07-17 09:43:50|||||||||20
1721209460000|2024-07-17 09:44:20|||||||||20
1721209490000|2024-07-17 09:44:50|||||||||21
1721209520000|2024-07-17 09:45:20|||||||||20
1721209550000|2024-07-17 09:45:50|||||||||20
1721209580000|2024-07-17 09:46:20|||||||||20
1721209590000|2024-07-17 09:46:30|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|29
1721209600000|2024-07-17 09:46:40|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|27
1721209610000|2024-07-17 09:46:50|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|66
1721209620000|2024-07-17 09:47:00|15.32|15.24|15.32|15.24|15.34|15.26|15.32|15.24|8
1721209630000|2024-07-17 09:47:10|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|20
1721209660000|2024-07-17 09:47:40|||||||||54
1721209680000|2024-07-17 09:48:00|||||||||105
1721209700000|2024-07-17 09:48:20|||||||||20
1721209720000|2024-07-17 09:48:40|||||||||1
1721209730000|2024-07-17 09:48:50|||||||||21
1721209750000|2024-07-17 09:49:10|||||||||20
1721209780000|2024-07-17 09:49:40|||||||||20
1721209800000|2024-07-17 09:50:00|||||||||72
1721209820000|2024-07-17 09:50:20|||||||||17
1721209830000|2024-07-17 09:50:30|||||||||20
1721209850000|2024-07-17 09:50:50|||||||||1
1721209860000|2024-07-17 09:51:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|38
1721209870000|2024-07-17 09:51:10|||||||||115
1721209900000|2024-07-17 09:51:40|||||||||201
1721209930000|2024-07-17 09:52:10|||||||||21
1721209940000|2024-07-17 09:52:20|||||||||1
1721209960000|2024-07-17 09:52:40|||||||||20
1721209990000|2024-07-17 09:53:10|||||||||20
1721210000000|2024-07-17 09:53:20|||||||||1
1721210020000|2024-07-17 09:53:40|||||||||20
1721210050000|2024-07-17 09:54:10|||||||||20
1721210060000|2024-07-17 09:54:20|||||||||1
1721210080000|2024-07-17 09:54:40|||||||||20
1721210090000|2024-07-17 09:54:50|||||||||1
1721210110000|2024-07-17 09:55:10|||||||||20
1721210140000|2024-07-17 09:55:40|||||||||20
1721210160000|2024-07-17 09:56:00|||||||||20
1721210190000|2024-07-17 09:56:30|||||||||20
1721210220000|2024-07-17 09:57:00|||||||||20
1721210250000|2024-07-17 09:57:30|||||||||20
1721210260000|2024-07-17 09:57:40|||||||||1
1721210280000|2024-07-17 09:58:00|||||||||21
1721210310000|2024-07-17 09:58:30|||||||||21
1721210320000|2024-07-17 09:58:40|||||||||1
1721210340000|2024-07-17 09:59:00|||||||||20
1721210370000|2024-07-17 09:59:30|||||||||22
1721210390000|2024-07-17 09:59:50|||||||||21
1721210400000|2024-07-17 10:00:00|15.34|15.26|15.3|15.22|15.34|15.26|15.3|15.22|26
1721210430000|2024-07-17 10:00:30|||||||||4
1721210510000|2024-07-17 10:01:50|||||||||1
1721210550000|2024-07-17 10:02:30|||||||||1
1721210670000|2024-07-17 10:04:30|||||||||2
1721210700000|2024-07-17 10:05:00|||||||||15
1721210730000|2024-07-17 10:05:30|||||||||1
1721210790000|2024-07-17 10:06:30|||||||||1
1721210880000|2024-07-17 10:08:00|||||||||5
1721210960000|2024-07-17 10:09:20|||||||||1
1721210980000|2024-07-17 10:09:40|||||||||100
1721211000000|2024-07-17 10:10:00|||||||||1
1721211020000|2024-07-17 10:10:20|||||||||1
1721211070000|2024-07-17 10:11:10|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|140
1721211160000|2024-07-17 10:12:40|||||||||20
1721211200000|2024-07-17 10:13:20|||||||||5
1721211260000|2024-07-17 10:14:20|||||||||1
1721211280000|2024-07-17 10:14:40|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1721211290000|2024-07-17 10:14:50|||||||||1
1721211320000|2024-07-17 10:15:20|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|214
1721211380000|2024-07-17 10:16:20|||||||||84
1721211390000|2024-07-17 10:16:30|||||||||9
1721211460000|2024-07-17 10:17:40|||||||||1
1721211490000|2024-07-17 10:18:10|||||||||1
1721211520000|2024-07-17 10:18:40|||||||||1
1721211530000|2024-07-17 10:18:50|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|78
1721211540000|2024-07-17 10:19:00|||||||||1
1721211550000|2024-07-17 10:19:10|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|73
1721211590000|2024-07-17 10:19:50|||||||||1
1721211720000|2024-07-17 10:22:00|||||||||1
1721211740000|2024-07-17 10:22:20|||||||||1
1721211840000|2024-07-17 10:24:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721211960000|2024-07-17 10:26:00|||||||||1
1721211970000|2024-07-17 10:26:10|||||||||1
1721212030000|2024-07-17 10:27:10|||||||||26
1721212140000|2024-07-17 10:29:00|||||||||3
1721212190000|2024-07-17 10:29:50|||||||||11
1721212210000|2024-07-17 10:30:10|||||||||4
1721212320000|2024-07-17 10:32:00|||||||||200
1721212350000|2024-07-17 10:32:30|||||||||1
1721212420000|2024-07-17 10:33:40|||||||||1
1721212430000|2024-07-17 10:33:50|||||||||1
1721212480000|2024-07-17 10:34:40|||||||||1
1721212600000|2024-07-17 10:36:40|||||||||20
1721212620000|2024-07-17 10:37:00|||||||||1
1721212640000|2024-07-17 10:37:20|||||||||1
1721212660000|2024-07-17 10:37:40|||||||||1
1721212760000|2024-07-17 10:39:20|||||||||1
1721212820000|2024-07-17 10:40:20|||||||||6
1721212830000|2024-07-17 10:40:30|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|266
1721212870000|2024-07-17 10:41:10|||||||||1
1721212890000|2024-07-17 10:41:30|||||||||1
1721212930000|2024-07-17 10:42:10|||||||||1
1721212940000|2024-07-17 10:42:20|15.4|15.32|15.35|15.27|15.4|15.32|15.35|15.27|207
1721212960000|2024-07-17 10:42:40|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|78
1721213090000|2024-07-17 10:44:50|||||||||1
1721213130000|2024-07-17 10:45:30|||||||||1
1721213320000|2024-07-17 10:48:40|||||||||1
1721213360000|2024-07-17 10:49:20|||||||||1
1721213430000|2024-07-17 10:50:30|||||||||4
1721213540000|2024-07-17 10:52:20|||||||||1
1721213590000|2024-07-17 10:53:10|15.37|15.29|15.4|15.32|15.4|15.32|15.37|15.29|160
1721213600000|2024-07-17 10:53:20|||||||||1
1721213680000|2024-07-17 10:54:40|||||||||1
1721213770000|2024-07-17 10:56:10|||||||||1
1721213820000|2024-07-17 10:57:00|||||||||1
1721213830000|2024-07-17 10:57:10|||||||||1
1721213970000|2024-07-17 10:59:30|||||||||1
1721213990000|2024-07-17 10:59:50|||||||||1
1721214040000|2024-07-17 11:00:40|||||||||4
1721214060000|2024-07-17 11:01:00|||||||||1
1721214110000|2024-07-17 11:01:50|||||||||1
1721214220000|2024-07-17 11:03:40|||||||||1
1721214250000|2024-07-17 11:04:10|15.45|15.37|15.4|15.32|15.45|15.37|15.4|15.32|83
1721214260000|2024-07-17 11:04:20|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|26
1721214300000|2024-07-17 11:05:00|||||||||1
1721214420000|2024-07-17 11:07:00|||||||||3
1721214450000|2024-07-17 11:07:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|35
1721214500000|2024-07-17 11:08:20|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|144
1721214530000|2024-07-17 11:08:50|||||||||1
1721214620000|2024-07-17 11:10:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|79
1721214630000|2024-07-17 11:10:30|||||||||193
1721214740000|2024-07-17 11:12:20|||||||||198
1721214750000|2024-07-17 11:12:30|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|0
1721214800000|2024-07-17 11:13:20|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|229
1721214810000|2024-07-17 11:13:30|||||||||7
1721214880000|2024-07-17 11:14:40|15.57|15.49|15.59|15.51|15.59|15.51|15.57|15.49|65
1721214890000|2024-07-17 11:14:50|15.57|15.49|15.54|15.46|15.57|15.49|15.54|15.46|26
1721214910000|2024-07-17 11:15:10|||||||||73
1721215010000|2024-07-17 11:16:50|||||||||1
1721215030000|2024-07-17 11:17:10|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|139
1721215060000|2024-07-17 11:17:40|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|24
1721215230000|2024-07-17 11:20:30|||||||||61
1721215250000|2024-07-17 11:20:50|||||||||19
1721215260000|2024-07-17 11:21:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|18
1721215290000|2024-07-17 11:21:30|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|200
1721215300000|2024-07-17 11:21:40|||||||||100
1721215310000|2024-07-17 11:21:50|15.67|15.59|15.64|15.56|15.67|15.59|15.64|15.56|4
1721215320000|2024-07-17 11:22:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|14
1721215340000|2024-07-17 11:22:20|||||||||1
1721215380000|2024-07-17 11:23:00|||||||||134
1721215420000|2024-07-17 11:23:40|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|28
1721215440000|2024-07-17 11:24:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|21
1721215460000|2024-07-17 11:24:20|||||||||1
1721215550000|2024-07-17 11:25:50|||||||||44
1721215570000|2024-07-17 11:26:10|||||||||1
1721215580000|2024-07-17 11:26:20|||||||||1
1721215590000|2024-07-17 11:26:30|||||||||1
1721215700000|2024-07-17 11:28:20|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|253
1721215790000|2024-07-17 11:29:50|||||||||1
1721215830000|2024-07-17 11:30:30|||||||||43
1721215870000|2024-07-17 11:31:10|||||||||1
1721215930000|2024-07-17 11:32:10|||||||||1
1721215940000|2024-07-17 11:32:20|15.79|15.71|15.74|15.66|15.79|15.71|15.74|15.66|170
1721215950000|2024-07-17 11:32:30|||||||||1
1721216060000|2024-07-17 11:34:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|238
1721216090000|2024-07-17 11:34:50|||||||||103
1721216100000|2024-07-17 11:35:00|||||||||13
1721216110000|2024-07-17 11:35:10|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|3
1721216120000|2024-07-17 11:35:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|43
1721216130000|2024-07-17 11:35:30|||||||||4
1721216140000|2024-07-17 11:35:40|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|51
1721216160000|2024-07-17 11:36:00|||||||||3
1721216170000|2024-07-17 11:36:10|||||||||1
1721216180000|2024-07-17 11:36:20|||||||||1
1721216200000|2024-07-17 11:36:40|||||||||8
1721216240000|2024-07-17 11:37:20|||||||||2
1721216300000|2024-07-17 11:38:20|||||||||1
1721216330000|2024-07-17 11:38:50|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|19
1721216350000|2024-07-17 11:39:10|||||||||1
1721216360000|2024-07-17 11:39:20|||||||||1
1721216370000|2024-07-17 11:39:30|||||||||20
1721216400000|2024-07-17 11:40:00|||||||||1
1721216410000|2024-07-17 11:40:10|||||||||1
1721216430000|2024-07-17 11:40:30|||||||||3
1721216450000|2024-07-17 11:40:50|||||||||1
1721216460000|2024-07-17 11:41:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|1
1721216470000|2024-07-17 11:41:10|||||||||1
1721216500000|2024-07-17 11:41:40|||||||||1
1721216520000|2024-07-17 11:42:00|||||||||5
1721216550000|2024-07-17 11:42:30|||||||||1
1721216590000|2024-07-17 11:43:10|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|91
1721216630000|2024-07-17 11:43:50|||||||||2
1721216670000|2024-07-17 11:44:30|||||||||1
1721216680000|2024-07-17 11:44:40|||||||||1
1721216690000|2024-07-17 11:44:50|||||||||2
1721216760000|2024-07-17 11:46:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|10
1721216820000|2024-07-17 11:47:00|15.72|15.64|15.69|15.61|15.72|15.64|15.69|15.61|6
1721216850000|2024-07-17 11:47:30|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|140
1721216860000|2024-07-17 11:47:40|||||||||1
1721216920000|2024-07-17 11:48:40|||||||||1
1721217050000|2024-07-17 11:50:50|||||||||1
1721217100000|2024-07-17 11:51:40|||||||||1
1721217140000|2024-07-17 11:52:20|||||||||1
1721217330000|2024-07-17 11:55:30|||||||||1
1721217340000|2024-07-17 11:55:40|||||||||1
1721217370000|2024-07-17 11:56:10|15.6|15.52|15.59|15.51|15.6|15.52|15.59|15.51|311
1721217380000|2024-07-17 11:56:20|||||||||3
1721217460000|2024-07-17 11:57:40|||||||||1
1721217480000|2024-07-17 11:58:00|||||||||7
1721217600000|2024-07-17 12:00:00|||||||||1
1721217620000|2024-07-17 12:00:20|||||||||52
1721217710000|2024-07-17 12:01:50|||||||||1
1721217770000|2024-07-17 12:02:50|||||||||1
1721217790000|2024-07-17 12:03:10|||||||||1
1721217810000|2024-07-17 12:03:30|||||||||6
1721217920000|2024-07-17 12:05:20|||||||||1
1721217930000|2024-07-17 12:05:30|||||||||1
1721217960000|2024-07-17 12:06:00|||||||||2
1721217980000|2024-07-17 12:06:20|||||||||20
1721218000000|2024-07-17 12:06:40|||||||||1
1721218020000|2024-07-17 12:07:00|||||||||1
1721218070000|2024-07-17 12:07:50|||||||||11
1721218160000|2024-07-17 12:09:20|||||||||1
1721218180000|2024-07-17 12:09:40|||||||||1
1721218210000|2024-07-17 12:10:10|||||||||1
1721218240000|2024-07-17 12:10:40|||||||||106
1721218260000|2024-07-17 12:11:00|||||||||2
1721218270000|2024-07-17 12:11:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|4
1721218290000|2024-07-17 12:11:30|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1721218310000|2024-07-17 12:11:50|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721218360000|2024-07-17 12:12:40|||||||||1
1721218410000|2024-07-17 12:13:30|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1721218440000|2024-07-17 12:14:00|||||||||9
1721218490000|2024-07-17 12:14:50|||||||||3
1721218500000|2024-07-17 12:15:00|||||||||1
1721218570000|2024-07-17 12:16:10|||||||||1
1721218620000|2024-07-17 12:17:00|||||||||1
1721218650000|2024-07-17 12:17:30|||||||||1
1721218700000|2024-07-17 12:18:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721218710000|2024-07-17 12:18:30|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1721218720000|2024-07-17 12:18:40|||||||||1
1721218750000|2024-07-17 12:19:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721218780000|2024-07-17 12:19:40|||||||||1
1721218810000|2024-07-17 12:20:10|15.54|15.46|15.55|15.47|15.55|15.47|15.54|15.46|0
1721218820000|2024-07-17 12:20:20|||||||||9
1721218830000|2024-07-17 12:20:30|||||||||1
1721218870000|2024-07-17 12:21:10|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|4
1721218880000|2024-07-17 12:21:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721218910000|2024-07-17 12:21:50|||||||||2
1721218920000|2024-07-17 12:22:00|||||||||1
1721218940000|2024-07-17 12:22:20|||||||||1
1721218950000|2024-07-17 12:22:30|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1721218980000|2024-07-17 12:23:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|162
1721218990000|2024-07-17 12:23:10|||||||||3
1721219000000|2024-07-17 12:23:20|15.49|15.41|15.49|15.41|15.5|15.42|15.49|15.41|355
1721219010000|2024-07-17 12:23:30|||||||||1
1721219050000|2024-07-17 12:24:10|||||||||1
1721219080000|2024-07-17 12:24:40|||||||||25
1721219100000|2024-07-17 12:25:00|||||||||42
1721219110000|2024-07-17 12:25:10|||||||||1
1721219120000|2024-07-17 12:25:20|||||||||66
1721219130000|2024-07-17 12:25:30|||||||||39
1721219140000|2024-07-17 12:25:40|||||||||12
1721219150000|2024-07-17 12:25:50|15.47|15.39|15.49|15.41|15.49|15.41|15.47|15.39|50
1721219160000|2024-07-17 12:26:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|41
1721219170000|2024-07-17 12:26:10|||||||||1
1721219180000|2024-07-17 12:26:20|||||||||3
1721219270000|2024-07-17 12:27:50|||||||||1
1721219280000|2024-07-17 12:28:00|||||||||1
1721219340000|2024-07-17 12:29:00|||||||||1
1721219380000|2024-07-17 12:29:40|||||||||20
1721219390000|2024-07-17 12:29:50|||||||||1
1721219490000|2024-07-17 12:31:30|||||||||20
1721219510000|2024-07-17 12:31:50|||||||||21
1721219590000|2024-07-17 12:33:10|||||||||100
1721219640000|2024-07-17 12:34:00|||||||||3
1721219840000|2024-07-17 12:37:20|||||||||1
1721220030000|2024-07-17 12:40:30|||||||||1
1721220070000|2024-07-17 12:41:10|||||||||1
1721220120000|2024-07-17 12:42:00|||||||||1
1721220180000|2024-07-17 12:43:00|||||||||2
1721220190000|2024-07-17 12:43:10|||||||||1
1721220240000|2024-07-17 12:44:00|||||||||1
1721220280000|2024-07-17 12:44:40|||||||||1
1721220290000|2024-07-17 12:44:50|||||||||1
1721220310000|2024-07-17 12:45:10|||||||||20
1721220360000|2024-07-17 12:46:00|||||||||1
1721220410000|2024-07-17 12:46:50|||||||||1
1721220430000|2024-07-17 12:47:10|||||||||1
1721220440000|2024-07-17 12:47:20|||||||||1
1721220510000|2024-07-17 12:48:30|||||||||1
1721220520000|2024-07-17 12:48:40|||||||||1
1721220530000|2024-07-17 12:48:50|||||||||1
1721220550000|2024-07-17 12:49:10|||||||||1
1721220590000|2024-07-17 12:49:50|||||||||1
1721220610000|2024-07-17 12:50:10|||||||||1
1721220690000|2024-07-17 12:51:30|||||||||1
1721220740000|2024-07-17 12:52:20|||||||||35
1721220760000|2024-07-17 12:52:40|||||||||26
1721220770000|2024-07-17 12:52:50|||||||||11
1721220780000|2024-07-17 12:53:00|||||||||1
1721220800000|2024-07-17 12:53:20|||||||||1
1721220830000|2024-07-17 12:53:50|||||||||10
1721220840000|2024-07-17 12:54:00|||||||||1
1721220850000|2024-07-17 12:54:10|||||||||11
1721220940000|2024-07-17 12:55:40|||||||||2
1721220960000|2024-07-17 12:56:00|||||||||1
1721221020000|2024-07-17 12:57:00|||||||||1
1721221030000|2024-07-17 12:57:10|15.49|15.41|15.5|15.42|15.5|15.42|15.49|15.41|115
1721221090000|2024-07-17 12:58:10|||||||||9
1721221110000|2024-07-17 12:58:30|||||||||9
1721221170000|2024-07-17 12:59:30|||||||||10
1721221180000|2024-07-17 12:59:40|||||||||10
1721221210000|2024-07-17 13:00:10|||||||||1
1721221240000|2024-07-17 13:00:40|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|133
1721221290000|2024-07-17 13:01:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|1
1721221380000|2024-07-17 13:03:00|||||||||1
1721221410000|2024-07-17 13:03:30|||||||||1
1721221460000|2024-07-17 13:04:20|||||||||5
1721221470000|2024-07-17 13:04:30|||||||||1
1721221560000|2024-07-17 13:06:00|||||||||1
1721221630000|2024-07-17 13:07:10|||||||||1
1721221740000|2024-07-17 13:09:00|||||||||9
1721221810000|2024-07-17 13:10:10|||||||||20
1721221840000|2024-07-17 13:10:40|||||||||1
1721221860000|2024-07-17 13:11:00|||||||||1
1721221880000|2024-07-17 13:11:20|||||||||15
1721221910000|2024-07-17 13:11:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|13
1721221920000|2024-07-17 13:12:00|15.55|15.47|15.52|15.44|15.55|15.47|15.52|15.44|80
1721221930000|2024-07-17 13:12:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721221950000|2024-07-17 13:12:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|20
1721221960000|2024-07-17 13:12:40|15.5|15.42|15.55|15.47|15.55|15.47|15.5|15.42|14
1721221980000|2024-07-17 13:13:00|||||||||2
1721222080000|2024-07-17 13:14:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|97
1721222120000|2024-07-17 13:15:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|5
1721222130000|2024-07-17 13:15:30|||||||||6
1721222170000|2024-07-17 13:16:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|7
1721222200000|2024-07-17 13:16:40|||||||||1
1721222260000|2024-07-17 13:17:40|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|1
1721222280000|2024-07-17 13:18:00|||||||||11
1721222300000|2024-07-17 13:18:20|||||||||1
1721222400000|2024-07-17 13:20:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|13
1721222410000|2024-07-17 13:20:10|||||||||2
1721222420000|2024-07-17 13:20:20|||||||||1
1721222530000|2024-07-17 13:22:10|||||||||3
1721222610000|2024-07-17 13:23:30|||||||||1
1721222630000|2024-07-17 13:23:50|||||||||1
1721222640000|2024-07-17 13:24:00|||||||||2
1721222660000|2024-07-17 13:24:20|||||||||1
1721222670000|2024-07-17 13:24:30|||||||||1
1721222680000|2024-07-17 13:24:40|||||||||1
1721222700000|2024-07-17 13:25:00|||||||||1
1721222720000|2024-07-17 13:25:20|||||||||1
1721222730000|2024-07-17 13:25:30|||||||||1
1721222750000|2024-07-17 13:25:50|||||||||1
1721222760000|2024-07-17 13:26:00|||||||||1
1721222780000|2024-07-17 13:26:20|||||||||1
1721222810000|2024-07-17 13:26:50|||||||||1
1721222820000|2024-07-17 13:27:00|||||||||9
1721222850000|2024-07-17 13:27:30|||||||||1
1721222860000|2024-07-17 13:27:40|||||||||2
1721222870000|2024-07-17 13:27:50|||||||||101
1721222920000|2024-07-17 13:28:40|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|97
1721222940000|2024-07-17 13:29:00|||||||||4
1721223000000|2024-07-17 13:30:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|64
1721223100000|2024-07-17 13:31:40|||||||||20
1721223150000|2024-07-17 13:32:30|||||||||2
1721223200000|2024-07-17 13:33:20|||||||||1
1721223270000|2024-07-17 13:34:30|||||||||4
1721223280000|2024-07-17 13:34:40|||||||||6
1721223300000|2024-07-17 13:35:00|||||||||1
1721223310000|2024-07-17 13:35:10|15.45|15.37|15.5|15.42|15.5|15.42|15.45|15.37|39
1721223320000|2024-07-17 13:35:20|15.45|15.37|15.5|15.42|15.5|15.42|15.45|15.37|16
1721223330000|2024-07-17 13:35:30|15.47|15.39|15.5|15.42|15.5|15.42|15.47|15.39|17
1721223340000|2024-07-17 13:35:40|15.47|15.39|15.45|15.37|15.47|15.39|15.45|15.37|19
1721223350000|2024-07-17 13:35:50|||||||||1
1721223360000|2024-07-17 13:36:00|||||||||2
1721223370000|2024-07-17 13:36:10|||||||||1
1721223380000|2024-07-17 13:36:20|||||||||1
1721223400000|2024-07-17 13:36:40|||||||||2
1721223420000|2024-07-17 13:37:00|||||||||1
1721223430000|2024-07-17 13:37:10|||||||||54
1721223450000|2024-07-17 13:37:30|||||||||1
1721223460000|2024-07-17 13:37:40|||||||||3
1721223470000|2024-07-17 13:37:50|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|21
1721223480000|2024-07-17 13:38:00|||||||||1
1721223490000|2024-07-17 13:38:10|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|102
1721223530000|2024-07-17 13:38:50|||||||||3
1721223550000|2024-07-17 13:39:10|15.42|15.34|15.45|15.37|15.45|15.37|15.4|15.32|25
1721223560000|2024-07-17 13:39:20|15.4|15.32|15.42|15.34|15.45|15.37|15.4|15.32|16
1721223570000|2024-07-17 13:39:30|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721223580000|2024-07-17 13:39:40|||||||||1
1721223640000|2024-07-17 13:40:40|||||||||1
1721223670000|2024-07-17 13:41:10|||||||||1
1721223680000|2024-07-17 13:41:20|15.45|15.37|15.45|15.37|15.45|15.37|15.42|15.34|1
1721223740000|2024-07-17 13:42:20|||||||||1
1721223800000|2024-07-17 13:43:20|||||||||20
1721223820000|2024-07-17 13:43:40|15.42|15.34|15.4|15.32|15.42|15.34|15.4|15.32|17
1721223850000|2024-07-17 13:44:10|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|59
1721223870000|2024-07-17 13:44:30|||||||||1
1721223930000|2024-07-17 13:45:30|||||||||1
1721223950000|2024-07-17 13:45:50|15.4|15.32|15.42|15.34|15.42|15.34|15.4|15.32|14
1721223960000|2024-07-17 13:46:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|6
1721223970000|2024-07-17 13:46:10|||||||||3
1721223980000|2024-07-17 13:46:20|15.42|15.34|15.4|15.32|15.42|15.34|15.4|15.32|8
1721223990000|2024-07-17 13:46:30|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|33
1721224000000|2024-07-17 13:46:40|15.42|15.34|15.4|15.32|15.42|15.34|15.4|15.32|5
1721224180000|2024-07-17 13:49:40|||||||||3
1721224220000|2024-07-17 13:50:20|||||||||1
1721224250000|2024-07-17 13:50:50|||||||||10
1721224300000|2024-07-17 13:51:40|||||||||3
1721224310000|2024-07-17 13:51:50|||||||||3
1721224330000|2024-07-17 13:52:10|||||||||3
1721224340000|2024-07-17 13:52:20|||||||||3
1721224350000|2024-07-17 13:52:30|||||||||3
1721224370000|2024-07-17 13:52:50|||||||||22
1721224380000|2024-07-17 13:53:00|||||||||6
1721224390000|2024-07-17 13:53:10|||||||||3
1721224400000|2024-07-17 13:53:20|||||||||4
1721224420000|2024-07-17 13:53:40|15.35|15.27|15.4|15.32|15.4|15.32|15.35|15.27|206
1721224430000|2024-07-17 13:53:50|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|21
1721224440000|2024-07-17 13:54:00|||||||||3
1721224450000|2024-07-17 13:54:10|||||||||3
1721224460000|2024-07-17 13:54:20|||||||||2
1721224470000|2024-07-17 13:54:30|||||||||2
1721224480000|2024-07-17 13:54:40|||||||||3
1721224500000|2024-07-17 13:55:00|||||||||2
1721224510000|2024-07-17 13:55:10|||||||||4
1721224520000|2024-07-17 13:55:20|||||||||2
1721224530000|2024-07-17 13:55:30|||||||||37
1721224540000|2024-07-17 13:55:40|||||||||3
1721224550000|2024-07-17 13:55:50|||||||||3
1721224560000|2024-07-17 13:56:00|||||||||2
1721224580000|2024-07-17 13:56:20|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|92
1721224660000|2024-07-17 13:57:40|||||||||8
1721224690000|2024-07-17 13:58:10|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|10
1721224760000|2024-07-17 13:59:20|||||||||1
1721224800000|2024-07-17 14:00:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|37
1721224810000|2024-07-17 14:00:10|||||||||1
1721224830000|2024-07-17 14:00:30|||||||||3
1721224900000|2024-07-17 14:01:40|||||||||1
1721224920000|2024-07-17 14:02:00|||||||||2
1721224940000|2024-07-17 14:02:20|||||||||1
1721224960000|2024-07-17 14:02:40|||||||||1
1721224970000|2024-07-17 14:02:50|||||||||2
1721224980000|2024-07-17 14:03:00|||||||||1
1721225000000|2024-07-17 14:03:20|||||||||1
1721225100000|2024-07-17 14:05:00|||||||||7
1721225110000|2024-07-17 14:05:10|||||||||2
1721225120000|2024-07-17 14:05:20|||||||||1
1721225130000|2024-07-17 14:05:30|||||||||2
1721225140000|2024-07-17 14:05:40|||||||||3
1721225150000|2024-07-17 14:05:50|||||||||2
1721225160000|2024-07-17 14:06:00|||||||||4
1721225170000|2024-07-17 14:06:10|||||||||4
1721225180000|2024-07-17 14:06:20|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|358
1721225210000|2024-07-17 14:06:50|||||||||1
1721225220000|2024-07-17 14:07:00|||||||||4
1721225310000|2024-07-17 14:08:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|37
1721225350000|2024-07-17 14:09:10|||||||||1
1721225430000|2024-07-17 14:10:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|99
1721225440000|2024-07-17 14:10:40|||||||||2
1721225460000|2024-07-17 14:11:00|||||||||11
1721225510000|2024-07-17 14:11:50|||||||||1
1721225540000|2024-07-17 14:12:20|15.5|15.42|15.52|15.44|15.55|15.47|15.5|15.42|83
1721225550000|2024-07-17 14:12:30|15.55|15.47|15.5|15.42|15.55|15.47|15.5|15.42|9
1721225610000|2024-07-17 14:13:30|||||||||1
1721225620000|2024-07-17 14:13:40|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|137
1721225630000|2024-07-17 14:13:50|||||||||3
1721225640000|2024-07-17 14:14:00|||||||||1
1721225650000|2024-07-17 14:14:10|||||||||3
1721225660000|2024-07-17 14:14:20|||||||||1
1721225670000|2024-07-17 14:14:30|||||||||2
1721225680000|2024-07-17 14:14:40|||||||||1
1721225690000|2024-07-17 14:14:50|||||||||2
1721225700000|2024-07-17 14:15:00|||||||||1
1721225710000|2024-07-17 14:15:10|||||||||1
1721225720000|2024-07-17 14:15:20|||||||||2
1721225730000|2024-07-17 14:15:30|||||||||2
1721225740000|2024-07-17 14:15:40|||||||||21
1721225750000|2024-07-17 14:15:50|||||||||3
1721225760000|2024-07-17 14:16:00|||||||||1
1721225770000|2024-07-17 14:16:10|||||||||1
1721225780000|2024-07-17 14:16:20|||||||||2
1721225800000|2024-07-17 14:16:40|||||||||1
1721225810000|2024-07-17 14:16:50|||||||||1
1721225820000|2024-07-17 14:17:00|||||||||2
1721225830000|2024-07-17 14:17:10|||||||||34
1721225840000|2024-07-17 14:17:20|||||||||3
1721225850000|2024-07-17 14:17:30|||||||||1
1721225860000|2024-07-17 14:17:40|||||||||4
1721225870000|2024-07-17 14:17:50|||||||||4
1721225880000|2024-07-17 14:18:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|244
1721225890000|2024-07-17 14:18:10|||||||||4
1721225900000|2024-07-17 14:18:20|||||||||3
1721225920000|2024-07-17 14:18:40|||||||||4
1721225930000|2024-07-17 14:18:50|||||||||24
1721225940000|2024-07-17 14:19:00|||||||||1
1721225950000|2024-07-17 14:19:10|||||||||4
1721225970000|2024-07-17 14:19:30|||||||||4
1721225980000|2024-07-17 14:19:40|||||||||4
1721225990000|2024-07-17 14:19:50|||||||||2
1721226000000|2024-07-17 14:20:00|||||||||1
1721226010000|2024-07-17 14:20:10|||||||||5
1721226020000|2024-07-17 14:20:20|||||||||1
1721226030000|2024-07-17 14:20:30|||||||||3
1721226040000|2024-07-17 14:20:40|||||||||3
1721226050000|2024-07-17 14:20:50|||||||||1
1721226060000|2024-07-17 14:21:00|||||||||4
1721226070000|2024-07-17 14:21:10|||||||||2
1721226080000|2024-07-17 14:21:20|||||||||3
1721226090000|2024-07-17 14:21:30|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|14
1721226110000|2024-07-17 14:21:50|||||||||9
1721226120000|2024-07-17 14:22:00|||||||||13
1721226150000|2024-07-17 14:22:30|||||||||1
1721226320000|2024-07-17 14:25:20|||||||||1
1721226340000|2024-07-17 14:25:40|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|122
1721226350000|2024-07-17 14:25:50|15.42|15.34|15.45|15.37|15.45|15.37|15.4|15.32|25
1721226360000|2024-07-17 14:26:00|15.4|15.32|15.45|15.37|15.45|15.37|15.4|15.32|27
1721226380000|2024-07-17 14:26:20|||||||||4
1721226390000|2024-07-17 14:26:30|||||||||2
1721226400000|2024-07-17 14:26:40|||||||||4
1721226410000|2024-07-17 14:26:50|||||||||6
1721226430000|2024-07-17 14:27:10|||||||||4
1721226440000|2024-07-17 14:27:20|||||||||7
1721226450000|2024-07-17 14:27:30|||||||||8
1721226460000|2024-07-17 14:27:40|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|11
1721226470000|2024-07-17 14:27:50|||||||||3
1721226490000|2024-07-17 14:28:10|||||||||1
1721226530000|2024-07-17 14:28:50|||||||||3501
1721226540000|2024-07-17 14:29:00|||||||||7
1721226590000|2024-07-17 14:29:50|||||||||1
1721226600000|2024-07-17 14:30:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|118
1721226620000|2024-07-17 14:30:20|15.4|15.32|15.4|15.32|15.45|15.37|15.4|15.32|25
1721226660000|2024-07-17 14:31:00|||||||||6
1721226720000|2024-07-17 14:32:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|43
1721226730000|2024-07-17 14:32:10|15.4|15.32|15.4|15.32|15.42|15.34|15.4|15.32|27
1721226740000|2024-07-17 14:32:20|15.42|15.34|15.45|15.37|15.45|15.37|15.4|15.32|21
1721226760000|2024-07-17 14:32:40|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|36
1721226770000|2024-07-17 14:32:50|15.45|15.37|15.4|15.32|15.45|15.37|15.4|15.32|108
1721226780000|2024-07-17 14:33:00|||||||||8
1721226790000|2024-07-17 14:33:10|||||||||7
1721226800000|2024-07-17 14:33:20|||||||||5
1721226810000|2024-07-17 14:33:30|||||||||8
1721226830000|2024-07-17 14:33:50|||||||||15
1721226850000|2024-07-17 14:34:10|||||||||17
1721226870000|2024-07-17 14:34:30|15.35|15.27|15.4|15.32|15.4|15.32|15.35|15.27|29
1721226880000|2024-07-17 14:34:40|15.37|15.29|15.4|15.32|15.4|15.32|15.35|15.27|70
1721226890000|2024-07-17 14:34:50|||||||||22
1721226910000|2024-07-17 14:35:10|||||||||22
1721226920000|2024-07-17 14:35:20|||||||||43
1721226930000|2024-07-17 14:35:30|||||||||14
1721226950000|2024-07-17 14:35:50|||||||||31
1721226970000|2024-07-17 14:36:10|||||||||2
1721226980000|2024-07-17 14:36:20|||||||||26
1721226990000|2024-07-17 14:36:30|||||||||1
1721227000000|2024-07-17 14:36:40|||||||||43
1721227020000|2024-07-17 14:37:00|||||||||6
1721227030000|2024-07-17 14:37:10|||||||||36
1721227050000|2024-07-17 14:37:30|||||||||19
1721227070000|2024-07-17 14:37:50|||||||||48
1721227090000|2024-07-17 14:38:10|||||||||17
1721227100000|2024-07-17 14:38:20|||||||||52
1721227120000|2024-07-17 14:38:40|||||||||44
1721227130000|2024-07-17 14:38:50|||||||||1
1721227140000|2024-07-17 14:39:00|||||||||9
1721227150000|2024-07-17 14:39:10|||||||||22
1721227170000|2024-07-17 14:39:30|||||||||39
1721227180000|2024-07-17 14:39:40|||||||||1
1721227200000|2024-07-17 14:40:00|||||||||16
1721227220000|2024-07-17 14:40:20|||||||||20
1721227240000|2024-07-17 14:40:40|||||||||21
1721227250000|2024-07-17 14:40:50|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|70
1721227270000|2024-07-17 14:41:10|||||||||14
1721227290000|2024-07-17 14:41:30|||||||||31
1721227300000|2024-07-17 14:41:40|||||||||1
1721227320000|2024-07-17 14:42:00|||||||||21
1721227330000|2024-07-17 14:42:10|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|172
1721227350000|2024-07-17 14:42:30|||||||||3
1721227410000|2024-07-17 14:43:30|||||||||31
1721227430000|2024-07-17 14:43:50|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|90
1721227440000|2024-07-17 14:44:00|||||||||25
1721227460000|2024-07-17 14:44:20|||||||||38
1721227470000|2024-07-17 14:44:30|15.4|15.32|15.37|15.29|15.4|15.32|15.35|15.27|88
1721227480000|2024-07-17 14:44:40|15.4|15.32|15.35|15.27|15.4|15.32|15.35|15.27|2
1721227500000|2024-07-17 14:45:00|||||||||64
1721227540000|2024-07-17 14:45:40|||||||||14
1721227550000|2024-07-17 14:45:50|||||||||13
1721227570000|2024-07-17 14:46:10|||||||||17
1721227580000|2024-07-17 14:46:20|||||||||28
1721227610000|2024-07-17 14:46:50|||||||||41
1721227650000|2024-07-17 14:47:30|||||||||27
1721227660000|2024-07-17 14:47:40|||||||||1
1721227670000|2024-07-17 14:47:50|||||||||30
1721227700000|2024-07-17 14:48:20|||||||||23
1721227720000|2024-07-17 14:48:40|15.4|15.32|15.35|15.27|15.4|15.32|15.35|15.27|40
1721227770000|2024-07-17 14:49:30|||||||||1
1721227780000|2024-07-17 14:49:40|||||||||1
1721227790000|2024-07-17 14:49:50|||||||||19
1721227810000|2024-07-17 14:50:10|||||||||27
1721227840000|2024-07-17 14:50:40|||||||||19
1721227860000|2024-07-17 14:51:00|||||||||19
1721227880000|2024-07-17 14:51:20|||||||||20
1721227900000|2024-07-17 14:51:40|||||||||32
1721227930000|2024-07-17 14:52:10|||||||||24
1721227940000|2024-07-17 14:52:20|||||||||3
1721227950000|2024-07-17 14:52:30|||||||||23
1721227970000|2024-07-17 14:52:50|||||||||20
1721227990000|2024-07-17 14:53:10|||||||||40
1721228030000|2024-07-17 14:53:50|||||||||19
1721228040000|2024-07-17 14:54:00|||||||||4
1721228050000|2024-07-17 14:54:10|||||||||28
1721228060000|2024-07-17 14:54:20|||||||||20
1721228080000|2024-07-17 14:54:40|||||||||3
1721228100000|2024-07-17 14:55:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|35
1721228110000|2024-07-17 14:55:10|15.35|15.27|15.3|15.22|15.35|15.27|15.3|15.22|137
1721228120000|2024-07-17 14:55:20|15.33|15.25|15.35|15.27|15.35|15.27|15.33|15.25|1
1721228150000|2024-07-17 14:55:50|||||||||1
1721228160000|2024-07-17 14:56:00|||||||||17
1721228170000|2024-07-17 14:56:10|||||||||4
1721228180000|2024-07-17 14:56:20|||||||||31
1721228220000|2024-07-17 14:57:00|15.3|15.22|15.3|15.22|15.35|15.27|15.3|15.22|27
1721228230000|2024-07-17 14:57:10|||||||||20
1721228250000|2024-07-17 14:57:30|||||||||18
1721228270000|2024-07-17 14:57:50|||||||||20
1721228290000|2024-07-17 14:58:10|||||||||26
1721228300000|2024-07-17 14:58:20|||||||||4
1721228310000|2024-07-17 14:58:30|||||||||21
1721228330000|2024-07-17 14:58:50|||||||||1
1721228360000|2024-07-17 14:59:20|||||||||5
1721228370000|2024-07-17 14:59:30|||||||||4
1721228390000|2024-07-17 14:59:50|||||||||232
1721228400000|2024-07-17 15:00:00|||||||||1
1721228420000|2024-07-17 15:00:20|||||||||1
1721228440000|2024-07-17 15:00:40|||||||||2
1721228460000|2024-07-17 15:01:00|||||||||1
1721228490000|2024-07-17 15:01:30|||||||||5
1721228540000|2024-07-17 15:02:20|||||||||1
1721228550000|2024-07-17 15:02:30|||||||||11
1721228560000|2024-07-17 15:02:40|||||||||1
1721228570000|2024-07-17 15:02:50|||||||||5
1721228590000|2024-07-17 15:03:10|||||||||1
1721228600000|2024-07-17 15:03:20|||||||||275
1721228610000|2024-07-17 15:03:30|||||||||1
1721228620000|2024-07-17 15:03:40|||||||||4
1721228630000|2024-07-17 15:03:50|||||||||17
1721228640000|2024-07-17 15:04:00|||||||||4
1721228650000|2024-07-17 15:04:10|15.35|15.27|15.33|15.25|15.35|15.27|15.33|15.25|458
1721228660000|2024-07-17 15:04:20|15.35|15.27|15.35|15.27|15.35|15.27|15.3|15.22|143
1721228670000|2024-07-17 15:04:30|||||||||2
1721228690000|2024-07-17 15:04:50|||||||||1
1721228710000|2024-07-17 15:05:10|||||||||1
1721228720000|2024-07-17 15:05:20|||||||||1
1721228730000|2024-07-17 15:05:30|||||||||47
1721228740000|2024-07-17 15:05:40|||||||||1
1721228760000|2024-07-17 15:06:00|||||||||1
1721228770000|2024-07-17 15:06:10|||||||||11
1721228790000|2024-07-17 15:06:30|||||||||3
1721228810000|2024-07-17 15:06:50|||||||||5
1721228820000|2024-07-17 15:07:00|||||||||1
1721228830000|2024-07-17 15:07:10|||||||||4
1721228840000|2024-07-17 15:07:20|||||||||3
1721228850000|2024-07-17 15:07:30|||||||||9
1721228870000|2024-07-17 15:07:50|||||||||3
1721228890000|2024-07-17 15:08:10|||||||||1
1721228900000|2024-07-17 15:08:20|||||||||2
1721228910000|2024-07-17 15:08:30|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|118
1721228930000|2024-07-17 15:08:50|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|213
1721228940000|2024-07-17 15:09:00|15.3|15.22|15.33|15.25|15.33|15.25|15.3|15.22|23
1721228950000|2024-07-17 15:09:10|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|17
1721228960000|2024-07-17 15:09:20|15.33|15.25|15.3|15.22|15.33|15.25|15.3|15.22|104
1721228980000|2024-07-17 15:09:40|||||||||50
1721229020000|2024-07-17 15:10:20|||||||||1
1721229040000|2024-07-17 15:10:40|||||||||21
1721229050000|2024-07-17 15:10:50|||||||||1
1721229070000|2024-07-17 15:11:10|15.33|15.25|15.33|15.25|15.33|15.25|15.3|15.22|51
1721229090000|2024-07-17 15:11:30|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|2
1721229100000|2024-07-17 15:11:40|||||||||5
1721229120000|2024-07-17 15:12:00|||||||||1
1721229150000|2024-07-17 15:12:30|||||||||1
1721229180000|2024-07-17 15:13:00|||||||||100
1721229190000|2024-07-17 15:13:10|||||||||1
1721229210000|2024-07-17 15:13:30|||||||||1
1721229220000|2024-07-17 15:13:40|||||||||1
1721229230000|2024-07-17 15:13:50|||||||||1
1721229250000|2024-07-17 15:14:10|||||||||1
1721229290000|2024-07-17 15:14:50|||||||||21
1721229310000|2024-07-17 15:15:10|||||||||1
1721229320000|2024-07-17 15:15:20|||||||||9
1721229330000|2024-07-17 15:15:30|||||||||30
1721229350000|2024-07-17 15:15:50|||||||||39
1721229370000|2024-07-17 15:16:10|||||||||1
1721229380000|2024-07-17 15:16:20|||||||||9
1721229400000|2024-07-17 15:16:40|||||||||99
1721229410000|2024-07-17 15:16:50|||||||||20
1721229440000|2024-07-17 15:17:20|||||||||19
1721229470000|2024-07-17 15:17:50|||||||||11
1721229500000|2024-07-17 15:18:20|||||||||35
1721229510000|2024-07-17 15:18:30|||||||||53
1721229540000|2024-07-17 15:19:00|||||||||11
1721229550000|2024-07-17 15:19:10|||||||||7
1721229560000|2024-07-17 15:19:20|||||||||6
1721229570000|2024-07-17 15:19:30|||||||||11
1721229600000|2024-07-17 15:20:00|||||||||9
1721229610000|2024-07-17 15:20:10|||||||||2
1721229620000|2024-07-17 15:20:20|||||||||101
1721229630000|2024-07-17 15:20:30|||||||||10
1721229650000|2024-07-17 15:20:50|||||||||1
1721229660000|2024-07-17 15:21:00|||||||||13
1721229680000|2024-07-17 15:21:20|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|105
1721229690000|2024-07-17 15:21:30|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|60
1721229700000|2024-07-17 15:21:40|15.33|15.25|15.35|15.27|15.35|15.27|15.33|15.25|20
1721229720000|2024-07-17 15:22:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|25
1721229730000|2024-07-17 15:22:10|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|13
1721229740000|2024-07-17 15:22:20|||||||||2
1721229750000|2024-07-17 15:22:30|||||||||11
1721229770000|2024-07-17 15:22:50|||||||||2
1721229780000|2024-07-17 15:23:00|15.3|15.22|15.3|15.22|15.35|15.27|15.3|15.22|186
1721229790000|2024-07-17 15:23:10|||||||||149
1721229800000|2024-07-17 15:23:20|||||||||10
1721229810000|2024-07-17 15:23:30|||||||||2
1721229820000|2024-07-17 15:23:40|||||||||5
1721229830000|2024-07-17 15:23:50|||||||||38
1721229840000|2024-07-17 15:24:00|||||||||15
1721229850000|2024-07-17 15:24:10|||||||||1
1721229860000|2024-07-17 15:24:20|||||||||34
1721229890000|2024-07-17 15:24:50|||||||||17
1721229900000|2024-07-17 15:25:00|15.35|15.27|15.35|15.27|15.35|15.27|15.3|15.22|363
1721229910000|2024-07-17 15:25:10|||||||||17
1721229920000|2024-07-17 15:25:20|||||||||33
1721229940000|2024-07-17 15:25:40|||||||||100
1721229950000|2024-07-17 15:25:50|||||||||5
1721229960000|2024-07-17 15:26:00|||||||||1
1721229980000|2024-07-17 15:26:20|||||||||2
1721229990000|2024-07-17 15:26:30|||||||||4
1721230010000|2024-07-17 15:26:50|||||||||1
1721230020000|2024-07-17 15:27:00|||||||||7
1721230050000|2024-07-17 15:27:30|||||||||99
1721230060000|2024-07-17 15:27:40|||||||||6
1721230090000|2024-07-17 15:28:10|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|96
1721230100000|2024-07-17 15:28:20|15.35|15.27|15.3|15.22|15.35|15.27|15.3|15.22|201
1721230120000|2024-07-17 15:28:40|||||||||1
1721230130000|2024-07-17 15:28:50|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|6
1721230150000|2024-07-17 15:29:10|||||||||10
1721230160000|2024-07-17 15:29:20|||||||||10
1721230170000|2024-07-17 15:29:30|||||||||15
1721230180000|2024-07-17 15:29:40|||||||||4
1721230190000|2024-07-17 15:29:50|||||||||168
1721230200000|2024-07-17 15:30:00|15.38|15.3|15.4|15.32|15.4|15.32|15.35|15.27|34
1721230210000|2024-07-17 15:30:10|15.38|15.3|15.4|15.32|15.4|15.32|15.38|15.3|42
1721230220000|2024-07-17 15:30:20|||||||||2
1721230230000|2024-07-17 15:30:30|||||||||21
1721230240000|2024-07-17 15:30:40|||||||||2
1721230420000|2024-07-17 15:33:40|||||||||1
1721230430000|2024-07-17 15:33:50|||||||||1
1721230460000|2024-07-17 15:34:20|15.35|15.27|15.4|15.32|15.4|15.32|15.35|15.27|96
1721230470000|2024-07-17 15:34:30|15.38|15.3|15.4|15.32|15.4|15.32|15.38|15.3|18
1721230480000|2024-07-17 15:34:40|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|4
1721230490000|2024-07-17 15:34:50|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|5
1721230510000|2024-07-17 15:35:10|||||||||10
1721230540000|2024-07-17 15:35:40|||||||||62
1721230560000|2024-07-17 15:36:00|15.35|15.27|15.4|15.32|15.4|15.32|15.35|15.27|80
1721230580000|2024-07-17 15:36:20|||||||||6
1721230590000|2024-07-17 15:36:30|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|16
1721230620000|2024-07-17 15:37:00|15.43|15.35|15.43|15.35|15.43|15.35|15.4|15.32|39
1721230630000|2024-07-17 15:37:10|15.4|15.32|15.4|15.32|15.43|15.35|15.4|15.32|0
1721230660000|2024-07-17 15:37:40|||||||||50
1721230680000|2024-07-17 15:38:00|||||||||2
1721230690000|2024-07-17 15:38:10|||||||||81
1721230710000|2024-07-17 15:38:30|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|25
1721230770000|2024-07-17 15:39:30|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|44
1721230780000|2024-07-17 15:39:40|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|2
1721230790000|2024-07-17 15:39:50|15.4|15.32|15.45|15.37|15.45|15.37|15.4|15.32|38
1721230800000|2024-07-17 15:40:00|15.43|15.35|15.4|15.32|15.43|15.35|15.4|15.32|4
1721230810000|2024-07-17 15:40:10|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|1
1721230820000|2024-07-17 15:40:20|||||||||50
1721230840000|2024-07-17 15:40:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|604
1721230930000|2024-07-17 15:42:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|26
1721230990000|2024-07-17 15:43:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|86
1721231000000|2024-07-17 15:43:20|15.55|15.47|15.55|15.47|15.55|15.47|15.53|15.45|35
1721231010000|2024-07-17 15:43:30|15.53|15.45|15.53|15.45|15.55|15.47|15.53|15.45|2
1721231020000|2024-07-17 15:43:40|15.55|15.47|15.55|15.47|15.55|15.47|15.53|15.45|0
1721231050000|2024-07-17 15:44:10|||||||||5
1721231120000|2024-07-17 15:45:20|||||||||15
1721231600000|2024-07-17 15:53:20|||||||||1
1721231690000|2024-07-17 15:54:50|||||||||38
1721231700000|2024-07-17 15:55:00|15.5|15.42|15.55|15.47|15.55|15.47|15.5|15.42|78
1721231770000|2024-07-17 15:56:10|||||||||4
1721231790000|2024-07-17 15:56:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|22
1721231800000|2024-07-17 15:56:40|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|17
1721231810000|2024-07-17 15:56:50|15.53|15.45|15.5|15.42|15.53|15.45|15.5|15.42|3
1721231820000|2024-07-17 15:57:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|16
1721231830000|2024-07-17 15:57:10|||||||||1
1721231890000|2024-07-17 15:58:10|15.5|15.42|15.55|15.47|15.55|15.47|15.5|15.42|13
1721231950000|2024-07-17 15:59:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|89
1721231990000|2024-07-17 15:59:50|||||||||30
1721232080000|2024-07-17 16:01:20|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|1
1721232100000|2024-07-17 16:01:40|||||||||3
1721232110000|2024-07-17 16:01:50|15.5|15.42|15.5|15.42|15.5|15.42|15.48|15.4|8
1721232210000|2024-07-17 16:03:30|||||||||100
1721232270000|2024-07-17 16:04:30|||||||||2
1721232440000|2024-07-17 16:07:20|||||||||15
1721232630000|2024-07-17 16:10:30|||||||||6
1721232690000|2024-07-17 16:11:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|8
1721233210000|2024-07-17 16:20:10|||||||||1
1721233920000|2024-07-17 16:32:00|||||||||2
1721234490000|2024-07-17 16:41:30|||||||||1
1721234500000|2024-07-17 16:41:40|||||||||1
1721234840000|2024-07-17 16:47:20|||||||||128
1721234960000|2024-07-17 16:49:20|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|27
1721235010000|2024-07-17 16:50:10|||||||||13
1721235080000|2024-07-17 16:51:20|15.58|15.5|15.55|15.47|15.58|15.5|15.55|15.47|8
1721235150000|2024-07-17 16:52:30|||||||||2
1721235290000|2024-07-17 16:54:50|||||||||1
1721235310000|2024-07-17 16:55:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|14
1721235320000|2024-07-17 16:55:20|15.55|15.47|15.55|15.47|15.55|15.47|15.53|15.45|6
1721235330000|2024-07-17 16:55:30|||||||||4
1721235350000|2024-07-17 16:55:50|15.53|15.45|15.53|15.45|15.55|15.47|15.53|15.45|11
1721235380000|2024-07-17 16:56:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721235440000|2024-07-17 16:57:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|1
1721235550000|2024-07-17 16:59:10|||||||||3
1721235900000|2024-07-17 17:05:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|154
1721235930000|2024-07-17 17:05:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|37
1721235950000|2024-07-17 17:05:50|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|11
1721235960000|2024-07-17 17:06:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721235970000|2024-07-17 17:06:10|||||||||7
1721235980000|2024-07-17 17:06:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|7
1721236400000|2024-07-17 17:13:20|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|6
1721236410000|2024-07-17 17:13:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|5
1721236580000|2024-07-17 17:16:20|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|13
1721236630000|2024-07-17 17:17:10|15.55|15.47|15.58|15.5|15.58|15.5|15.55|15.47|12
1721236640000|2024-07-17 17:17:20|15.55|15.47|15.58|15.5|15.58|15.5|15.55|15.47|0
1721236650000|2024-07-17 17:17:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721236800000|2024-07-17 17:20:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|3
1721236840000|2024-07-17 17:20:40|15.58|15.5|15.55|15.47|15.58|15.5|15.55|15.47|3
1721236850000|2024-07-17 17:20:50|||||||||8
1721237220000|2024-07-17 17:27:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|4
1721237230000|2024-07-17 17:27:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721237650000|2024-07-17 17:34:10|||||||||35
1721237840000|2024-07-17 17:37:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|3
1721237870000|2024-07-17 17:37:50|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|9
1721237880000|2024-07-17 17:38:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721237950000|2024-07-17 17:39:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|13
1721238420000|2024-07-17 17:47:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|1
1721238450000|2024-07-17 17:47:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|5
1721238580000|2024-07-17 17:49:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|3
1721238590000|2024-07-17 17:49:50|||||||||1
1721238620000|2024-07-17 17:50:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|9
1721239700000|2024-07-17 18:08:20|15.53|15.45|15.55|15.47|15.55|15.47|15.53|15.45|26
1721239710000|2024-07-17 18:08:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|6
1721239940000|2024-07-17 18:12:20|||||||||1
1721240140000|2024-07-17 18:15:40|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|5
1721240410000|2024-07-17 18:20:10|||||||||25
1721240430000|2024-07-17 18:20:30|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|10
1721241110000|2024-07-17 18:31:50|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|11
1721241150000|2024-07-17 18:32:30|15.43|15.35|15.4|15.32|15.43|15.35|15.4|15.32|14
1721241180000|2024-07-17 18:33:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|4
1721241420000|2024-07-17 18:37:00|||||||||14
1721242460000|2024-07-17 18:54:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|81
1721242770000|2024-07-17 18:59:30|||||||||8
1721242880000|2024-07-17 19:01:20|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|5
1721243020000|2024-07-17 19:03:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|32
1721243050000|2024-07-17 19:04:10|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721243060000|2024-07-17 19:04:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721243160000|2024-07-17 19:06:00|||||||||9
1721243430000|2024-07-17 19:10:30|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|5
1721243840000|2024-07-17 19:17:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|48
1721243960000|2024-07-17 19:19:20|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|5
1721243970000|2024-07-17 19:19:30|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|0
1721244000000|2024-07-17 19:20:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721244010000|2024-07-17 19:20:10|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721244030000|2024-07-17 19:20:30|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721244160000|2024-07-17 19:22:40|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|9
1721244300000|2024-07-17 19:25:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|20
1721244480000|2024-07-17 19:28:00|15.41|15.33|15.4|15.32|15.41|15.33|15.4|15.32|6
1721244560000|2024-07-17 19:29:20|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|1
1721244950000|2024-07-17 19:35:50|||||||||1
1721245090000|2024-07-17 19:38:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|5
1721245410000|2024-07-17 19:43:30|15.51|15.43|15.55|15.47|15.55|15.47|15.51|15.43|9
1721245440000|2024-07-17 19:44:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|24
1721245450000|2024-07-17 19:44:10|||||||||2
1721245460000|2024-07-17 19:44:20|||||||||1
1721245560000|2024-07-17 19:46:00|||||||||1
1721245770000|2024-07-17 19:49:30|||||||||1
1721245800000|2024-07-17 19:50:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|3
1721245810000|2024-07-17 19:50:10|||||||||1
1721245830000|2024-07-17 19:50:30|15.48|15.4|15.5|15.42|15.5|15.42|15.45|15.37|0
1721245840000|2024-07-17 19:50:40|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|2
1721245850000|2024-07-17 19:50:50|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|0
1721245860000|2024-07-17 19:51:00|15.48|15.4|15.48|15.4|15.5|15.42|15.48|15.4|5
1721245870000|2024-07-17 19:51:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721245880000|2024-07-17 19:51:20|15.48|15.4|15.5|15.42|15.5|15.42|15.46|15.38|0
1721245900000|2024-07-17 19:51:40|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|34
1721245910000|2024-07-17 19:51:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721246160000|2024-07-17 19:56:00|||||||||2
1721246280000|2024-07-17 19:58:00|||||||||8
1721246300000|2024-07-17 19:58:20|||||||||21
1721246340000|2024-07-17 19:59:00|||||||||12
1721246370000|2024-07-17 19:59:30|||||||||5
1721246390000|2024-07-17 19:59:50|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|37
1721261700000|2024-07-18 00:15:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721261780000|2024-07-18 00:16:20|15.43|15.35|15.46|15.38|15.46|15.38|15.43|15.35|15
1721261960000|2024-07-18 00:19:20|||||||||2
1721261970000|2024-07-18 00:19:30|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721262000000|2024-07-18 00:20:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721262060000|2024-07-18 00:21:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721262180000|2024-07-18 00:23:00|||||||||1
1721262520000|2024-07-18 00:28:40|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|6
1721262540000|2024-07-18 00:29:00|15.46|15.38|15.43|15.35|15.46|15.38|15.43|15.35|1
1721262850000|2024-07-18 00:34:10|15.54|15.29|15.43|15.35|15.54|15.38|15.43|15.29|0
1721262880000|2024-07-18 00:34:40|15.54|15.29|15.43|15.35|15.54|15.35|15.43|15.29|0
1721263680000|2024-07-18 00:48:00|15.54|15.29|15.43|15.35|15.54|15.35|15.43|15.29|0
1721263690000|2024-07-18 00:48:10|15.54|15.29|15.43|15.35|15.54|15.35|15.43|15.29|0
1721263720000|2024-07-18 00:48:40|15.54|15.29|15.43|15.35|15.54|15.35|15.43|15.29|0
1721263830000|2024-07-18 00:50:30|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1721263960000|2024-07-18 00:52:40|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721264380000|2024-07-18 00:59:40|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721264410000|2024-07-18 01:00:10|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721264470000|2024-07-18 01:01:10|15.54|15.29|15.52|15.27|15.54|15.36|15.44|15.27|0
1721264480000|2024-07-18 01:01:20|15.44|15.36|15.44|15.36|15.54|15.36|15.44|15.27|0
1721264490000|2024-07-18 01:01:30|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721264510000|2024-07-18 01:01:50|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721264520000|2024-07-18 01:02:00|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721264580000|2024-07-18 01:03:00|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721264590000|2024-07-18 01:03:10|15.54|15.29|15.54|15.29|15.54|15.36|15.44|15.29|0
1721264600000|2024-07-18 01:03:20|15.44|15.36|15.44|15.36|15.54|15.36|15.44|15.29|0
1721264610000|2024-07-18 01:03:30|15.54|15.29|15.44|15.36|15.54|15.36|15.44|15.29|0
1721264630000|2024-07-18 01:03:50|15.54|15.29|15.54|15.29|15.54|15.29|15.54|15.29|6
1721264710000|2024-07-18 01:05:10|15.44|15.36|15.48|15.4|15.48|15.4|15.44|15.36|1
1721264800000|2024-07-18 01:06:40|||||||||1
1721264830000|2024-07-18 01:07:10|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|1
1721264860000|2024-07-18 01:07:40|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|1
1721264890000|2024-07-18 01:08:10|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|1
1721264950000|2024-07-18 01:09:10|15.46|15.38|15.44|15.36|15.46|15.38|15.44|15.36|11
1721265050000|2024-07-18 01:10:50|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721265080000|2024-07-18 01:11:20|15.48|15.4|15.48|15.4|15.53|15.45|15.48|15.4|16
1721265130000|2024-07-18 01:12:10|||||||||1
1721265290000|2024-07-18 01:14:50|15.59|15.34|15.59|15.34|15.59|15.4|15.48|15.34|0
1721265300000|2024-07-18 01:15:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721265480000|2024-07-18 01:18:00|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|0
1721265610000|2024-07-18 01:20:10|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|6
1721265660000|2024-07-18 01:21:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721266110000|2024-07-18 01:28:30|15.46|15.38|15.46|15.38|15.48|15.4|15.46|15.38|0
1721266150000|2024-07-18 01:29:10|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721266170000|2024-07-18 01:29:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721266270000|2024-07-18 01:31:10|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|0
1721266280000|2024-07-18 01:31:20|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|0
1721266380000|2024-07-18 01:33:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721266440000|2024-07-18 01:34:00|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|0
1721267590000|2024-07-18 01:53:10|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721267610000|2024-07-18 01:53:30|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721267700000|2024-07-18 01:55:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721267710000|2024-07-18 01:55:10|15.48|15.4|15.48|15.4|15.48|15.4|15.46|15.38|6
1721267720000|2024-07-18 01:55:20|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|0
1721267730000|2024-07-18 01:55:30|15.51|15.43|15.51|15.43|15.51|15.43|15.48|15.4|0
1721272780000|2024-07-18 03:19:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|13
1721272830000|2024-07-18 03:20:30|15.54|15.46|15.51|15.43|15.54|15.46|15.51|15.43|0
1721272880000|2024-07-18 03:21:20|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1721272890000|2024-07-18 03:21:30|||||||||6
1721273080000|2024-07-18 03:24:40|15.49|15.41|15.51|15.43|15.51|15.43|15.49|15.41|2
1721273200000|2024-07-18 03:26:40|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1721273400000|2024-07-18 03:30:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721273410000|2024-07-18 03:30:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721273460000|2024-07-18 03:31:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721273690000|2024-07-18 03:34:50|15.54|15.46|15.56|15.48|15.56|15.48|15.54|15.46|0
1721273720000|2024-07-18 03:35:20|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1721273850000|2024-07-18 03:37:30|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721274130000|2024-07-18 03:42:10|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|0
1721274140000|2024-07-18 03:42:20|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721274150000|2024-07-18 03:42:30|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721274180000|2024-07-18 03:43:00|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|0
1721274190000|2024-07-18 03:43:10|15.51|15.43|15.51|15.43|15.53|15.45|15.51|15.43|0
1721274260000|2024-07-18 03:44:20|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721274280000|2024-07-18 03:44:40|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721274290000|2024-07-18 03:44:50|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1721274300000|2024-07-18 03:45:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721274320000|2024-07-18 03:45:20|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|0
1721274330000|2024-07-18 03:45:30|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|0
1721274340000|2024-07-18 03:45:40|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721274380000|2024-07-18 03:46:20|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721276260000|2024-07-18 04:17:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721276690000|2024-07-18 04:24:50|15.54|15.46|15.51|15.43|15.54|15.46|15.51|15.43|0
1721276880000|2024-07-18 04:28:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|1
1721276900000|2024-07-18 04:28:20|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721277360000|2024-07-18 04:36:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721277480000|2024-07-18 04:38:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1721277830000|2024-07-18 04:43:50|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721277850000|2024-07-18 04:44:10|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1721278330000|2024-07-18 04:52:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721278360000|2024-07-18 04:52:40|15.54|15.46|15.56|15.48|15.56|15.48|15.54|15.46|0
1721278390000|2024-07-18 04:53:10|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1721278630000|2024-07-18 04:57:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721278790000|2024-07-18 04:59:50|||||||||16
1721278960000|2024-07-18 05:02:40|15.53|15.45|15.56|15.48|15.56|15.48|15.53|15.45|8
1721279240000|2024-07-18 05:07:20|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1721279320000|2024-07-18 05:08:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721279630000|2024-07-18 05:13:50|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1721279640000|2024-07-18 05:14:00|15.56|15.48|15.54|15.46|15.56|15.48|15.54|15.46|1
1721279790000|2024-07-18 05:16:30|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721279940000|2024-07-18 05:19:00|15.54|15.46|15.51|15.43|15.54|15.46|15.51|15.43|0
1721279970000|2024-07-18 05:19:30|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|1
1721280400000|2024-07-18 05:26:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721280420000|2024-07-18 05:27:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1721280580000|2024-07-18 05:29:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721280600000|2024-07-18 05:30:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|5
1721280930000|2024-07-18 05:35:30|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721280950000|2024-07-18 05:35:50|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|1
1721281550000|2024-07-18 05:45:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721281560000|2024-07-18 05:46:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721281590000|2024-07-18 05:46:30|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721281600000|2024-07-18 05:46:40|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721281620000|2024-07-18 05:47:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721281630000|2024-07-18 05:47:10|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721281650000|2024-07-18 05:47:30|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721281660000|2024-07-18 05:47:40|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721281680000|2024-07-18 05:48:00|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|0
1721281690000|2024-07-18 05:48:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721281740000|2024-07-18 05:49:00|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1721281750000|2024-07-18 05:49:10|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1721281800000|2024-07-18 05:50:00|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1721281980000|2024-07-18 05:53:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721281990000|2024-07-18 05:53:10|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|0
1721282000000|2024-07-18 05:53:20|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|0
1721282010000|2024-07-18 05:53:30|15.51|15.43|15.51|15.43|15.53|15.45|15.51|15.43|0
1721282040000|2024-07-18 05:54:00|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1721282050000|2024-07-18 05:54:10|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721282090000|2024-07-18 05:54:50|||||||||2
1721282190000|2024-07-18 05:56:30|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|0
1721282290000|2024-07-18 05:58:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|9
1721282400000|2024-07-18 06:00:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|9
1721282600000|2024-07-18 06:03:20|15.49|15.41|15.46|15.38|15.49|15.41|15.46|15.38|16
1721282650000|2024-07-18 06:04:10|||||||||5
1721282700000|2024-07-18 06:05:00|15.49|15.41|15.51|15.43|15.51|15.43|15.46|15.38|4
1721282810000|2024-07-18 06:06:50|15.49|15.41|15.51|15.43|15.51|15.43|15.49|15.41|2
1721282950000|2024-07-18 06:09:10|15.49|15.41|15.51|15.43|15.51|15.43|15.49|15.41|3
1721282960000|2024-07-18 06:09:20|15.49|15.41|15.46|15.38|15.49|15.41|15.46|15.38|1
1721283030000|2024-07-18 06:10:30|||||||||13
1721283240000|2024-07-18 06:14:00|||||||||10
1721283480000|2024-07-18 06:18:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|25
1721283490000|2024-07-18 06:18:10|15.46|15.38|15.41|15.33|15.46|15.38|15.41|15.33|22
1721283870000|2024-07-18 06:24:30|||||||||12
1721284210000|2024-07-18 06:30:10|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|493
1721284390000|2024-07-18 06:33:10|||||||||100
1721284790000|2024-07-18 06:39:50|||||||||100
1721285060000|2024-07-18 06:44:20|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|293
1721285100000|2024-07-18 06:45:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|518
1721285120000|2024-07-18 06:45:20|15.37|15.29|15.37|15.29|15.37|15.29|15.32|15.24|434
1721286000000|2024-07-18 07:00:00|||||||||5
1721286010000|2024-07-18 07:00:10|||||||||2
1721286020000|2024-07-18 07:00:20|||||||||2
1721286030000|2024-07-18 07:00:30|15.42|15.34|15.37|15.29|15.42|15.34|15.37|15.29|33
1721286050000|2024-07-18 07:00:50|||||||||3
1721286060000|2024-07-18 07:01:00|||||||||4
1721286070000|2024-07-18 07:01:10|||||||||44
1721286080000|2024-07-18 07:01:20|||||||||2
1721286090000|2024-07-18 07:01:30|15.42|15.34|15.42|15.34|15.42|15.34|15.37|15.29|24
1721286110000|2024-07-18 07:01:50|||||||||3
1721286120000|2024-07-18 07:02:00|||||||||2
1721286130000|2024-07-18 07:02:10|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|8
1721286150000|2024-07-18 07:02:30|||||||||2
1721286160000|2024-07-18 07:02:40|||||||||1
1721286170000|2024-07-18 07:02:50|||||||||1
1721286180000|2024-07-18 07:03:00|15.42|15.34|15.37|15.29|15.42|15.34|15.37|15.29|29
1721286190000|2024-07-18 07:03:10|||||||||1
1721286210000|2024-07-18 07:03:30|||||||||43
1721286220000|2024-07-18 07:03:40|||||||||2
1721286230000|2024-07-18 07:03:50|||||||||2
1721286240000|2024-07-18 07:04:00|||||||||5
1721286250000|2024-07-18 07:04:10|||||||||2
1721286260000|2024-07-18 07:04:20|||||||||1
1721286270000|2024-07-18 07:04:30|||||||||3
1721286280000|2024-07-18 07:04:40|||||||||2
1721286290000|2024-07-18 07:04:50|||||||||3
1721286350000|2024-07-18 07:05:50|||||||||3
1721286360000|2024-07-18 07:06:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|5
1721286390000|2024-07-18 07:06:30|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|24
1721286400000|2024-07-18 07:06:40|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|8
1721286410000|2024-07-18 07:06:50|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1721286420000|2024-07-18 07:07:00|||||||||4
1721286470000|2024-07-18 07:07:50|||||||||3
1721286520000|2024-07-18 07:08:40|||||||||4
1721286540000|2024-07-18 07:09:00|||||||||1
1721286580000|2024-07-18 07:09:40|||||||||3
1721286640000|2024-07-18 07:10:40|15.39|15.31|15.37|15.29|15.39|15.31|15.37|15.29|65
1721286650000|2024-07-18 07:10:50|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|17
1721286700000|2024-07-18 07:11:40|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|5
1721286710000|2024-07-18 07:11:50|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|2
1721286720000|2024-07-18 07:12:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|7
1721286760000|2024-07-18 07:12:40|||||||||4
1721286810000|2024-07-18 07:13:30|||||||||3
1721286870000|2024-07-18 07:14:30|||||||||3
1721286930000|2024-07-18 07:15:30|||||||||2
1721286940000|2024-07-18 07:15:40|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|6
1721287200000|2024-07-18 07:20:00|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|106
1721287370000|2024-07-18 07:22:50|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|14
1721287500000|2024-07-18 07:25:00|15.47|15.39|15.47|15.39|15.47|15.39|15.44|15.36|12
1721287510000|2024-07-18 07:25:10|15.44|15.36|15.47|15.39|15.47|15.39|15.44|15.36|0
1721287600000|2024-07-18 07:26:40|15.52|15.44|15.52|15.44|15.52|15.44|15.49|15.41|11
1721287660000|2024-07-18 07:27:40|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|73
1721287690000|2024-07-18 07:28:10|||||||||38
1721287700000|2024-07-18 07:28:20|||||||||50
1721287710000|2024-07-18 07:28:30|||||||||24
1721287720000|2024-07-18 07:28:40|||||||||29
1721287730000|2024-07-18 07:28:50|||||||||9
1721287740000|2024-07-18 07:29:00|15.49|15.41|15.51|15.43|15.51|15.43|15.49|15.41|60
1721287800000|2024-07-18 07:30:00|15.56|15.48|15.56|15.48|15.56|15.48|15.52|15.44|14
1721287840000|2024-07-18 07:30:40|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1721287850000|2024-07-18 07:30:50|15.61|15.53|15.56|15.48|15.61|15.53|15.56|15.48|103
1721287920000|2024-07-18 07:32:00|||||||||100
1721287980000|2024-07-18 07:33:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|127
1721288010000|2024-07-18 07:33:30|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|130
1721288140000|2024-07-18 07:35:40|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|22
1721288150000|2024-07-18 07:35:50|||||||||1
1721288160000|2024-07-18 07:36:00|15.54|15.46|15.52|15.44|15.54|15.46|15.52|15.44|26
1721288170000|2024-07-18 07:36:10|15.54|15.46|15.52|15.44|15.54|15.46|15.52|15.44|1
1721288200000|2024-07-18 07:36:40|15.56|15.48|15.56|15.48|15.56|15.48|15.52|15.44|32
1721288300000|2024-07-18 07:38:20|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|319
1721288380000|2024-07-18 07:39:40|||||||||1
1721288430000|2024-07-18 07:40:30|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|236
1721288450000|2024-07-18 07:40:50|15.57|15.49|15.56|15.48|15.61|15.53|15.56|15.48|18
1721288460000|2024-07-18 07:41:00|15.57|15.49|15.56|15.48|15.57|15.49|15.56|15.48|0
1721288560000|2024-07-18 07:42:40|15.54|15.46|15.52|15.44|15.54|15.46|15.52|15.44|3
1721288600000|2024-07-18 07:43:20|15.56|15.48|15.52|15.44|15.56|15.48|15.52|15.44|20
1721288620000|2024-07-18 07:43:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|32
1721288650000|2024-07-18 07:44:10|15.54|15.46|15.54|15.46|15.56|15.48|15.54|15.46|0
1721288660000|2024-07-18 07:44:20|15.56|15.48|15.52|15.44|15.56|15.48|15.52|15.44|1
1721288700000|2024-07-18 07:45:00|||||||||2
1721288710000|2024-07-18 07:45:10|15.56|15.48|15.54|15.46|15.56|15.48|15.54|15.46|25
1721288720000|2024-07-18 07:45:20|15.56|15.48|15.56|15.48|15.56|15.48|15.54|15.46|0
1721288730000|2024-07-18 07:45:30|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|9
1721288770000|2024-07-18 07:46:10|15.56|15.48|15.56|15.48|15.56|15.48|15.52|15.44|121
1721288780000|2024-07-18 07:46:20|15.54|15.46|15.56|15.48|15.56|15.48|15.54|15.46|0
1721288890000|2024-07-18 07:48:10|||||||||1
1721288900000|2024-07-18 07:48:20|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1721288910000|2024-07-18 07:48:30|15.56|15.48|15.57|15.49|15.57|15.49|15.56|15.48|0
1721288920000|2024-07-18 07:48:40|15.56|15.48|15.57|15.49|15.59|15.51|15.56|15.48|23
1721288980000|2024-07-18 07:49:40|||||||||5
1721289000000|2024-07-18 07:50:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721289060000|2024-07-18 07:51:00|||||||||1
1721289100000|2024-07-18 07:51:40|||||||||69
1721289170000|2024-07-18 07:52:50|||||||||1
1721289220000|2024-07-18 07:53:40|||||||||20
1721289300000|2024-07-18 07:55:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1721289310000|2024-07-18 07:55:10|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721289330000|2024-07-18 07:55:30|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1721289340000|2024-07-18 07:55:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721289380000|2024-07-18 07:56:20|||||||||1
1721289530000|2024-07-18 07:58:50|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|170
1721289550000|2024-07-18 07:59:10|||||||||1
1721289570000|2024-07-18 07:59:30|||||||||1
1721289590000|2024-07-18 07:59:50|15.51|15.43|15.52|15.44|15.52|15.44|15.51|15.43|0
1721289600000|2024-07-18 08:00:00|||||||||21
1721289610000|2024-07-18 08:00:10|15.51|15.43|15.52|15.44|15.52|15.44|15.51|15.43|1
1721289620000|2024-07-18 08:00:20|15.51|15.43|15.52|15.44|15.52|15.44|15.51|15.43|0
1721289630000|2024-07-18 08:00:30|||||||||1
1721289640000|2024-07-18 08:00:40|||||||||1
1721289660000|2024-07-18 08:01:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721289670000|2024-07-18 08:01:10|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|2
1721289690000|2024-07-18 08:01:30|||||||||1
1721289700000|2024-07-18 08:01:40|||||||||1
1721289720000|2024-07-18 08:02:00|15.51|15.43|15.47|15.39|15.51|15.43|15.47|15.39|150
1721289730000|2024-07-18 08:02:10|15.46|15.38|15.47|15.39|15.47|15.39|15.46|15.38|1
1721289770000|2024-07-18 08:02:50|||||||||108
1721289780000|2024-07-18 08:03:00|15.49|15.41|15.47|15.39|15.49|15.41|15.47|15.39|59
1721289790000|2024-07-18 08:03:10|15.49|15.41|15.51|15.43|15.51|15.43|15.47|15.39|16
1721289870000|2024-07-18 08:04:30|||||||||1
1721289900000|2024-07-18 08:05:00|||||||||36
1721289940000|2024-07-18 08:05:40|||||||||1
1721289950000|2024-07-18 08:05:50|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|13
1721289960000|2024-07-18 08:06:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|45
1721290060000|2024-07-18 08:07:40|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|1
1721290070000|2024-07-18 08:07:50|15.46|15.38|15.42|15.34|15.46|15.38|15.42|15.34|270
1721290100000|2024-07-18 08:08:20|||||||||1
1721290150000|2024-07-18 08:09:10|||||||||100
1721290160000|2024-07-18 08:09:20|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|45
1721290190000|2024-07-18 08:09:50|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1721290220000|2024-07-18 08:10:20|||||||||1
1721290240000|2024-07-18 08:10:40|||||||||1
1721290270000|2024-07-18 08:11:10|||||||||1
1721290300000|2024-07-18 08:11:40|||||||||929
1721290420000|2024-07-18 08:13:40|||||||||1
1721290460000|2024-07-18 08:14:20|||||||||1
1721290480000|2024-07-18 08:14:40|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|40
1721290490000|2024-07-18 08:14:50|||||||||1
1721290510000|2024-07-18 08:15:10|||||||||1
1721290540000|2024-07-18 08:15:40|||||||||6
1721290660000|2024-07-18 08:17:40|||||||||20
1721290670000|2024-07-18 08:17:50|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|320
1721290760000|2024-07-18 08:19:20|||||||||1
1721290830000|2024-07-18 08:20:30|||||||||50
1721290870000|2024-07-18 08:21:10|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|11
1721291080000|2024-07-18 08:24:40|15.41|15.33|15.41|15.33|15.42|15.34|15.41|15.33|150
1721291100000|2024-07-18 08:25:00|||||||||1
1721291110000|2024-07-18 08:25:10|||||||||1
1721291190000|2024-07-18 08:26:30|||||||||1
1721291230000|2024-07-18 08:27:10|||||||||19
1721291240000|2024-07-18 08:27:20|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1721291250000|2024-07-18 08:27:30|15.41|15.33|15.42|15.34|15.42|15.34|15.41|15.33|0
1721291310000|2024-07-18 08:28:30|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721291320000|2024-07-18 08:28:40|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1721291330000|2024-07-18 08:28:50|15.41|15.33|15.42|15.34|15.42|15.34|15.41|15.33|0
1721291370000|2024-07-18 08:29:30|||||||||111
1721291410000|2024-07-18 08:30:10|||||||||2
1721291450000|2024-07-18 08:30:50|||||||||3
1721291480000|2024-07-18 08:31:20|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721291520000|2024-07-18 08:32:00|15.39|15.31|15.37|15.29|15.39|15.31|15.37|15.29|122
1721291540000|2024-07-18 08:32:20|15.36|15.28|15.36|15.28|15.37|15.29|15.36|15.28|0
1721291600000|2024-07-18 08:33:20|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|103
1721291620000|2024-07-18 08:33:40|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|40
1721291640000|2024-07-18 08:34:00|15.32|15.24|15.34|15.26|15.34|15.26|15.32|15.24|11
1721291650000|2024-07-18 08:34:10|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721291680000|2024-07-18 08:34:40|||||||||5
1721291740000|2024-07-18 08:35:40|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|0
1721291800000|2024-07-18 08:36:40|||||||||1
1721291870000|2024-07-18 08:37:50|||||||||20
1721291880000|2024-07-18 08:38:00|||||||||2
1721291980000|2024-07-18 08:39:40|||||||||20
1721292140000|2024-07-18 08:42:20|||||||||1
1721292180000|2024-07-18 08:43:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|1
1721292210000|2024-07-18 08:43:30|||||||||55
1721292250000|2024-07-18 08:44:10|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|0
1721292280000|2024-07-18 08:44:40|15.32|15.24|15.31|15.23|15.32|15.24|15.31|15.23|0
1721292290000|2024-07-18 08:44:50|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721292300000|2024-07-18 08:45:00|15.31|15.23|15.31|15.23|15.32|15.24|15.31|15.23|0
1721292310000|2024-07-18 08:45:10|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|1
1721292340000|2024-07-18 08:45:40|||||||||1
1721292360000|2024-07-18 08:46:00|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|0
1721292370000|2024-07-18 08:46:10|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|1
1721292390000|2024-07-18 08:46:30|15.31|15.23|15.31|15.23|15.32|15.24|15.31|15.23|0
1721292400000|2024-07-18 08:46:40|||||||||1
1721292440000|2024-07-18 08:47:20|||||||||1
1721292460000|2024-07-18 08:47:40|||||||||1
1721292490000|2024-07-18 08:48:10|||||||||1
1721292500000|2024-07-18 08:48:20|||||||||1
1721292530000|2024-07-18 08:48:50|||||||||1
1721292560000|2024-07-18 08:49:20|||||||||1
1721292590000|2024-07-18 08:49:50|||||||||1
1721292620000|2024-07-18 08:50:20|||||||||1
1721292650000|2024-07-18 08:50:50|||||||||1
1721292680000|2024-07-18 08:51:20|||||||||1
1721292700000|2024-07-18 08:51:40|||||||||24
1721292710000|2024-07-18 08:51:50|||||||||1
1721292740000|2024-07-18 08:52:20|||||||||1
1721292770000|2024-07-18 08:52:50|||||||||1
1721292780000|2024-07-18 08:53:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|11
1721292800000|2024-07-18 08:53:20|||||||||31
1721292820000|2024-07-18 08:53:40|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|1
1721292830000|2024-07-18 08:53:50|||||||||1
1721292980000|2024-07-18 08:56:20|||||||||1
1721293020000|2024-07-18 08:57:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|45
1721293030000|2024-07-18 08:57:10|||||||||10
1721293040000|2024-07-18 08:57:20|15.29|15.21|15.29|15.21|15.31|15.23|15.29|15.21|20
1721293050000|2024-07-18 08:57:30|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1721293070000|2024-07-18 08:57:50|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|2
1721293080000|2024-07-18 08:58:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|45
1721293170000|2024-07-18 08:59:30|||||||||1
1721293200000|2024-07-18 09:00:00|||||||||8
1721293460000|2024-07-18 09:04:20|||||||||20
1721293470000|2024-07-18 09:04:30|15.29|15.21|15.31|15.23|15.31|15.23|15.29|15.21|49
1721293620000|2024-07-18 09:07:00|15.29|15.21|15.27|15.19|15.29|15.21|15.27|15.19|29
1721293630000|2024-07-18 09:07:10|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|1
1721293640000|2024-07-18 09:07:20|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|0
1721293700000|2024-07-18 09:08:20|15.29|15.21|15.31|15.23|15.31|15.23|15.29|15.21|11
1721293840000|2024-07-18 09:10:40|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|11
1721293860000|2024-07-18 09:11:00|||||||||1
1721293870000|2024-07-18 09:11:10|||||||||4
1721293890000|2024-07-18 09:11:30|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|24
1721293900000|2024-07-18 09:11:40|15.29|15.21|15.31|15.23|15.31|15.23|15.29|15.21|1
1721293910000|2024-07-18 09:11:50|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|5
1721293940000|2024-07-18 09:12:20|||||||||2
1721293970000|2024-07-18 09:12:50|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|0
1721293980000|2024-07-18 09:13:00|15.26|15.18|15.27|15.19|15.27|15.19|15.26|15.18|0
1721294080000|2024-07-18 09:14:40|||||||||1
1721294250000|2024-07-18 09:17:30|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|36
1721294260000|2024-07-18 09:17:40|15.29|15.21|15.27|15.19|15.29|15.21|15.27|15.19|34
1721294340000|2024-07-18 09:19:00|15.26|15.18|15.26|15.18|15.27|15.19|15.26|15.18|0
1721294510000|2024-07-18 09:21:50|||||||||1
1721294550000|2024-07-18 09:22:30|||||||||1
1721294660000|2024-07-18 09:24:20|||||||||20
1721294720000|2024-07-18 09:25:20|||||||||1
1721294800000|2024-07-18 09:26:40|||||||||1
1721294830000|2024-07-18 09:27:10|||||||||6
1721294880000|2024-07-18 09:28:00|||||||||1
1721294890000|2024-07-18 09:28:10|||||||||1
1721294900000|2024-07-18 09:28:20|||||||||1
1721294920000|2024-07-18 09:28:40|||||||||1
1721294930000|2024-07-18 09:28:50|||||||||1
1721294970000|2024-07-18 09:29:30|||||||||1
1721294980000|2024-07-18 09:29:40|||||||||1
1721295010000|2024-07-18 09:30:10|||||||||1
1721295020000|2024-07-18 09:30:20|||||||||3
1721295050000|2024-07-18 09:30:50|||||||||1
1721295080000|2024-07-18 09:31:20|||||||||1
1721295090000|2024-07-18 09:31:30|||||||||1
1721295120000|2024-07-18 09:32:00|||||||||1
1721295150000|2024-07-18 09:32:30|||||||||1
1721295180000|2024-07-18 09:33:00|||||||||1
1721295200000|2024-07-18 09:33:20|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1721295210000|2024-07-18 09:33:30|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|1
1721295240000|2024-07-18 09:34:00|||||||||2
1721295260000|2024-07-18 09:34:20|||||||||1
1721295280000|2024-07-18 09:34:40|||||||||4
1721295300000|2024-07-18 09:35:00|||||||||1
1721295310000|2024-07-18 09:35:10|||||||||1
1721295330000|2024-07-18 09:35:30|||||||||1
1721295360000|2024-07-18 09:36:00|||||||||21
1721295390000|2024-07-18 09:36:30|||||||||1
1721295420000|2024-07-18 09:37:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|1
1721295430000|2024-07-18 09:37:10|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|0
1721295450000|2024-07-18 09:37:30|||||||||1
1721295480000|2024-07-18 09:38:00|||||||||1
1721295510000|2024-07-18 09:38:30|||||||||1
1721295540000|2024-07-18 09:39:00|||||||||2
1721295550000|2024-07-18 09:39:10|||||||||1
1721295570000|2024-07-18 09:39:30|||||||||1
1721295610000|2024-07-18 09:40:10|||||||||1
1721295620000|2024-07-18 09:40:20|||||||||1
1721295640000|2024-07-18 09:40:40|||||||||1
1721295670000|2024-07-18 09:41:10|||||||||1
1721295700000|2024-07-18 09:41:40|||||||||1
1721295710000|2024-07-18 09:41:50|||||||||3
1721295730000|2024-07-18 09:42:10|||||||||1
1721295770000|2024-07-18 09:42:50|||||||||1
1721295780000|2024-07-18 09:43:00|||||||||24
1721295790000|2024-07-18 09:43:10|||||||||1
1721295810000|2024-07-18 09:43:30|||||||||103
1721295830000|2024-07-18 09:43:50|||||||||1
1721295870000|2024-07-18 09:44:30|||||||||1
1721295880000|2024-07-18 09:44:40|||||||||7
1721295890000|2024-07-18 09:44:50|||||||||6
1721295900000|2024-07-18 09:45:00|||||||||1
1721295930000|2024-07-18 09:45:30|||||||||1
1721295970000|2024-07-18 09:46:10|||||||||2
1721295990000|2024-07-18 09:46:30|||||||||110
1721296020000|2024-07-18 09:47:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|55
1721296030000|2024-07-18 09:47:10|||||||||24
1721296060000|2024-07-18 09:47:40|||||||||20
1721296070000|2024-07-18 09:47:50|||||||||1
1721296100000|2024-07-18 09:48:20|||||||||1
1721296130000|2024-07-18 09:48:50|||||||||1
1721296150000|2024-07-18 09:49:10|||||||||4
1721296180000|2024-07-18 09:49:40|||||||||1
1721296210000|2024-07-18 09:50:10|||||||||1
1721296230000|2024-07-18 09:50:30|||||||||1
1721296260000|2024-07-18 09:51:00|||||||||1
1721296270000|2024-07-18 09:51:10|||||||||1
1721296290000|2024-07-18 09:51:30|||||||||1
1721296340000|2024-07-18 09:52:20|||||||||1
1721296360000|2024-07-18 09:52:40|||||||||1
1721296400000|2024-07-18 09:53:20|||||||||1
1721296430000|2024-07-18 09:53:50|||||||||1
1721296470000|2024-07-18 09:54:30|||||||||101
1721296500000|2024-07-18 09:55:00|||||||||1
1721296540000|2024-07-18 09:55:40|||||||||1
1721296570000|2024-07-18 09:56:10|||||||||1
1721296600000|2024-07-18 09:56:40|||||||||1
1721296610000|2024-07-18 09:56:50|||||||||1
1721296640000|2024-07-18 09:57:20|||||||||10
1721296670000|2024-07-18 09:57:50|||||||||1
1721296700000|2024-07-18 09:58:20|||||||||35
1721296740000|2024-07-18 09:59:00|||||||||2
1721296920000|2024-07-18 10:02:00|||||||||5
1721296930000|2024-07-18 10:02:10|15.26|15.18|15.26|15.18|15.27|15.19|15.26|15.18|203
1721296940000|2024-07-18 10:02:20|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1721297100000|2024-07-18 10:05:00|||||||||2
1721297300000|2024-07-18 10:08:20|||||||||1
1721297310000|2024-07-18 10:08:30|||||||||5
1721297330000|2024-07-18 10:08:50|||||||||50
1721297340000|2024-07-18 10:09:00|||||||||113
1721297360000|2024-07-18 10:09:20|||||||||21
1721297410000|2024-07-18 10:10:10|||||||||3
1721297610000|2024-07-18 10:13:30|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|87
1721297620000|2024-07-18 10:13:40|15.27|15.19|15.32|15.24|15.32|15.24|15.27|15.19|52
1721297630000|2024-07-18 10:13:50|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|4
1721297640000|2024-07-18 10:14:00|||||||||1
1721297650000|2024-07-18 10:14:10|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|2
1721297670000|2024-07-18 10:14:30|15.27|15.19|15.32|15.24|15.32|15.24|15.27|15.19|21
1721297690000|2024-07-18 10:14:50|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|4
1721297700000|2024-07-18 10:15:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1721297870000|2024-07-18 10:17:50|||||||||9
1721297890000|2024-07-18 10:18:10|15.3|15.22|15.27|15.19|15.3|15.22|15.27|15.19|19
1721297910000|2024-07-18 10:18:30|15.3|15.22|15.32|15.24|15.32|15.24|15.3|15.22|1
1721297920000|2024-07-18 10:18:40|15.3|15.22|15.32|15.24|15.32|15.24|15.3|15.22|5
1721298200000|2024-07-18 10:23:20|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|44
1721298220000|2024-07-18 10:23:40|15.27|15.19|15.3|15.22|15.3|15.22|15.27|15.19|1
1721298230000|2024-07-18 10:23:50|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721298240000|2024-07-18 10:24:00|||||||||3
1721298260000|2024-07-18 10:24:20|15.27|15.19|15.3|15.22|15.32|15.24|15.27|15.19|21
1721298270000|2024-07-18 10:24:30|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721298330000|2024-07-18 10:25:30|||||||||1
1721298400000|2024-07-18 10:26:40|||||||||1
1721298470000|2024-07-18 10:27:50|||||||||1
1721298540000|2024-07-18 10:29:00|||||||||3
1721298580000|2024-07-18 10:29:40|||||||||1
1721298610000|2024-07-18 10:30:10|||||||||21
1721298630000|2024-07-18 10:30:30|||||||||1
1721298660000|2024-07-18 10:31:00|||||||||1
1721298670000|2024-07-18 10:31:10|||||||||1
1721298680000|2024-07-18 10:31:20|||||||||1
1721298730000|2024-07-18 10:32:10|||||||||1
1721298770000|2024-07-18 10:32:50|||||||||1
1721298800000|2024-07-18 10:33:20|||||||||1
1721298820000|2024-07-18 10:33:40|||||||||1
1721298840000|2024-07-18 10:34:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|38
1721298880000|2024-07-18 10:34:40|||||||||1
1721298920000|2024-07-18 10:35:20|||||||||1
1721298970000|2024-07-18 10:36:10|||||||||1
1721299010000|2024-07-18 10:36:50|||||||||2
1721299020000|2024-07-18 10:37:00|||||||||1
1721299050000|2024-07-18 10:37:30|||||||||1
1721299090000|2024-07-18 10:38:10|||||||||1
1721299140000|2024-07-18 10:39:00|||||||||1
1721299170000|2024-07-18 10:39:30|||||||||24
1721299180000|2024-07-18 10:39:40|||||||||1
1721299190000|2024-07-18 10:39:50|||||||||1
1721299200000|2024-07-18 10:40:00|||||||||1
1721299230000|2024-07-18 10:40:30|||||||||1
1721299270000|2024-07-18 10:41:10|||||||||1
1721299280000|2024-07-18 10:41:20|||||||||8
1721299300000|2024-07-18 10:41:40|||||||||2
1721299310000|2024-07-18 10:41:50|||||||||1
1721299360000|2024-07-18 10:42:40|||||||||1
1721299400000|2024-07-18 10:43:20|||||||||1
1721299440000|2024-07-18 10:44:00|||||||||2
1721299450000|2024-07-18 10:44:10|||||||||1
1721299490000|2024-07-18 10:44:50|||||||||1
1721299530000|2024-07-18 10:45:30|||||||||1
1721299570000|2024-07-18 10:46:10|||||||||1
1721299590000|2024-07-18 10:46:30|||||||||53
1721299620000|2024-07-18 10:47:00|||||||||1
1721299650000|2024-07-18 10:47:30|||||||||4
1721299660000|2024-07-18 10:47:40|||||||||1
1721299670000|2024-07-18 10:47:50|||||||||17
1721299700000|2024-07-18 10:48:20|||||||||1
1721299710000|2024-07-18 10:48:30|||||||||1
1721299720000|2024-07-18 10:48:40|||||||||1
1721299750000|2024-07-18 10:49:10|||||||||1
1721299790000|2024-07-18 10:49:50|||||||||1
1721299800000|2024-07-18 10:50:00|||||||||1
1721299840000|2024-07-18 10:50:40|||||||||1
1721299880000|2024-07-18 10:51:20|||||||||1
1721299890000|2024-07-18 10:51:30|||||||||1
1721299930000|2024-07-18 10:52:10|||||||||1
1721299960000|2024-07-18 10:52:40|||||||||1
1721299980000|2024-07-18 10:53:00|||||||||1
1721300030000|2024-07-18 10:53:50|||||||||2
1721300040000|2024-07-18 10:54:00|||||||||1
1721300070000|2024-07-18 10:54:30|||||||||1
1721300110000|2024-07-18 10:55:10|||||||||1
1721300120000|2024-07-18 10:55:20|||||||||1
1721300150000|2024-07-18 10:55:50|||||||||1
1721300190000|2024-07-18 10:56:30|||||||||6
1721300240000|2024-07-18 10:57:20|||||||||1
1721300280000|2024-07-18 10:58:00|||||||||1
1721300330000|2024-07-18 10:58:50|||||||||1
1721300350000|2024-07-18 10:59:10|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|1
1721300370000|2024-07-18 10:59:30|||||||||31
1721300390000|2024-07-18 10:59:50|||||||||2
1721300410000|2024-07-18 11:00:10|||||||||1
1721300460000|2024-07-18 11:01:00|||||||||1
1721300470000|2024-07-18 11:01:10|||||||||20
1721300490000|2024-07-18 11:01:30|||||||||1
1721300540000|2024-07-18 11:02:20|||||||||19
1721301060000|2024-07-18 11:11:00|||||||||1
1721301070000|2024-07-18 11:11:10|||||||||1
1721301130000|2024-07-18 11:12:10|||||||||1
1721301150000|2024-07-18 11:12:30|||||||||1
1721301210000|2024-07-18 11:13:30|||||||||1
1721301230000|2024-07-18 11:13:50|||||||||1
1721301300000|2024-07-18 11:15:00|||||||||1
1721301310000|2024-07-18 11:15:10|||||||||2
1721301390000|2024-07-18 11:16:30|||||||||2
1721301430000|2024-07-18 11:17:10|||||||||1
1721301470000|2024-07-18 11:17:50|||||||||1
1721301480000|2024-07-18 11:18:00|||||||||1
1721301520000|2024-07-18 11:18:40|||||||||1
1721301530000|2024-07-18 11:18:50|||||||||3
1721301540000|2024-07-18 11:19:00|||||||||20
1721301550000|2024-07-18 11:19:10|||||||||1
1721301560000|2024-07-18 11:19:20|||||||||1
1721301610000|2024-07-18 11:20:10|||||||||1
1721301630000|2024-07-18 11:20:30|||||||||2
1721301640000|2024-07-18 11:20:40|||||||||1
1721301660000|2024-07-18 11:21:00|||||||||3
1721301680000|2024-07-18 11:21:20|||||||||1
1721301690000|2024-07-18 11:21:30|||||||||2
1721301700000|2024-07-18 11:21:40|||||||||1
1721301710000|2024-07-18 11:21:50|||||||||1
1721301720000|2024-07-18 11:22:00|||||||||1
1721301730000|2024-07-18 11:22:10|||||||||1
1721301740000|2024-07-18 11:22:20|||||||||3
1721301780000|2024-07-18 11:23:00|||||||||1
1721301790000|2024-07-18 11:23:10|||||||||1
1721301820000|2024-07-18 11:23:40|||||||||1
1721301830000|2024-07-18 11:23:50|||||||||2
1721301850000|2024-07-18 11:24:10|||||||||3
1721301860000|2024-07-18 11:24:20|||||||||1
1721301870000|2024-07-18 11:24:30|||||||||1
1721301900000|2024-07-18 11:25:00|||||||||2
1721301910000|2024-07-18 11:25:10|||||||||2
1721301950000|2024-07-18 11:25:50|||||||||3
1721301980000|2024-07-18 11:26:20|||||||||7
1721302000000|2024-07-18 11:26:40|||||||||3
1721302030000|2024-07-18 11:27:10|||||||||2
1721302050000|2024-07-18 11:27:30|||||||||1
1721302080000|2024-07-18 11:28:00|||||||||1
1721302110000|2024-07-18 11:28:30|||||||||3
1721302120000|2024-07-18 11:28:40|||||||||1
1721302130000|2024-07-18 11:28:50|||||||||3
1721302160000|2024-07-18 11:29:20|||||||||1
1721302190000|2024-07-18 11:29:50|||||||||21
1721302220000|2024-07-18 11:30:20|||||||||1
1721302230000|2024-07-18 11:30:30|||||||||3
1721302250000|2024-07-18 11:30:50|||||||||1
1721302260000|2024-07-18 11:31:00|||||||||1
1721302270000|2024-07-18 11:31:10|||||||||3
1721302290000|2024-07-18 11:31:30|||||||||1
1721302300000|2024-07-18 11:31:40|||||||||1
1721302310000|2024-07-18 11:31:50|||||||||4
1721302330000|2024-07-18 11:32:10|||||||||1
1721302350000|2024-07-18 11:32:30|||||||||1
1721302370000|2024-07-18 11:32:50|||||||||1
1721302410000|2024-07-18 11:33:30|||||||||1
1721302420000|2024-07-18 11:33:40|||||||||1
1721302430000|2024-07-18 11:33:50|||||||||1
1721302440000|2024-07-18 11:34:00|||||||||13
1721302450000|2024-07-18 11:34:10|||||||||3
1721302470000|2024-07-18 11:34:30|||||||||1
1721302500000|2024-07-18 11:35:00|||||||||1
1721302510000|2024-07-18 11:35:10|||||||||1
1721302530000|2024-07-18 11:35:30|||||||||1
1721302540000|2024-07-18 11:35:40|||||||||1
1721302550000|2024-07-18 11:35:50|||||||||2
1721302560000|2024-07-18 11:36:00|||||||||2
1721302580000|2024-07-18 11:36:20|||||||||1
1721302590000|2024-07-18 11:36:30|||||||||3
1721302620000|2024-07-18 11:37:00|||||||||1
1721302630000|2024-07-18 11:37:10|||||||||1
1721302670000|2024-07-18 11:37:50|||||||||4
1721302690000|2024-07-18 11:38:10|||||||||2
1721302710000|2024-07-18 11:38:30|||||||||3
1721302730000|2024-07-18 11:38:50|||||||||2
1721302750000|2024-07-18 11:39:10|||||||||2
1721302760000|2024-07-18 11:39:20|||||||||1
1721302770000|2024-07-18 11:39:30|||||||||3
1721302780000|2024-07-18 11:39:40|||||||||5
1721302790000|2024-07-18 11:39:50|||||||||21
1721302800000|2024-07-18 11:40:00|||||||||3
1721302810000|2024-07-18 11:40:10|||||||||4
1721302830000|2024-07-18 11:40:30|||||||||8
1721302850000|2024-07-18 11:40:50|||||||||2
1721302890000|2024-07-18 11:41:30|||||||||1
1721302910000|2024-07-18 11:41:50|||||||||2
1721302930000|2024-07-18 11:42:10|||||||||29
1721302950000|2024-07-18 11:42:30|||||||||4
1721302960000|2024-07-18 11:42:40|||||||||2
1721302970000|2024-07-18 11:42:50|||||||||1
1721303010000|2024-07-18 11:43:30|||||||||1
1721303020000|2024-07-18 11:43:40|||||||||1
1721303030000|2024-07-18 11:43:50|||||||||1
1721303050000|2024-07-18 11:44:10|||||||||1
1721303100000|2024-07-18 11:45:00|||||||||1
1721303130000|2024-07-18 11:45:30|||||||||1
1721303180000|2024-07-18 11:46:20|||||||||1
1721303230000|2024-07-18 11:47:10|||||||||1
1721303240000|2024-07-18 11:47:20|||||||||1
1721303250000|2024-07-18 11:47:30|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|8
1721303260000|2024-07-18 11:47:40|||||||||1
1721303310000|2024-07-18 11:48:30|||||||||2
1721303340000|2024-07-18 11:49:00|||||||||1
1721303390000|2024-07-18 11:49:50|||||||||1
1721303430000|2024-07-18 11:50:30|||||||||2
1721303470000|2024-07-18 11:51:10|||||||||1
1721303500000|2024-07-18 11:51:40|||||||||1
1721303520000|2024-07-18 11:52:00|||||||||1
1721303560000|2024-07-18 11:52:40|||||||||1
1721303610000|2024-07-18 11:53:30|||||||||1
1721303630000|2024-07-18 11:53:50|||||||||33
1721303640000|2024-07-18 11:54:00|||||||||1
1721303650000|2024-07-18 11:54:10|||||||||4
1721303660000|2024-07-18 11:54:20|||||||||1
1721303690000|2024-07-18 11:54:50|||||||||1
1721303730000|2024-07-18 11:55:30|||||||||1
1721303780000|2024-07-18 11:56:20|||||||||1
1721303830000|2024-07-18 11:57:10|||||||||1
1721303840000|2024-07-18 11:57:20|||||||||4
1721303880000|2024-07-18 11:58:00|||||||||1
1721303920000|2024-07-18 11:58:40|||||||||1
1721303960000|2024-07-18 11:59:20|||||||||1
1721304000000|2024-07-18 12:00:00|||||||||1
1721304010000|2024-07-18 12:00:10|||||||||1
1721304050000|2024-07-18 12:00:50|||||||||1
1721304100000|2024-07-18 12:01:40|||||||||1
1721304140000|2024-07-18 12:02:20|||||||||1
1721304190000|2024-07-18 12:03:10|||||||||1
1721304230000|2024-07-18 12:03:50|||||||||1
1721304240000|2024-07-18 12:04:00|||||||||1
1721304270000|2024-07-18 12:04:30|||||||||1
1721304280000|2024-07-18 12:04:40|||||||||1
1721304330000|2024-07-18 12:05:30|||||||||2
1721304360000|2024-07-18 12:06:00|||||||||1
1721304390000|2024-07-18 12:06:30|||||||||1
1721304410000|2024-07-18 12:06:50|||||||||1
1721304450000|2024-07-18 12:07:30|||||||||1
1721304460000|2024-07-18 12:07:40|||||||||1
1721304500000|2024-07-18 12:08:20|||||||||1
1721304520000|2024-07-18 12:08:40|||||||||1
1721304530000|2024-07-18 12:08:50|||||||||1
1721304580000|2024-07-18 12:09:40|||||||||1
1721304590000|2024-07-18 12:09:50|||||||||21
1721304640000|2024-07-18 12:10:40|||||||||1
1721304650000|2024-07-18 12:10:50|||||||||1
1721304670000|2024-07-18 12:11:10|||||||||1
1721304720000|2024-07-18 12:12:00|||||||||5
1721304760000|2024-07-18 12:12:40|||||||||1
1721304800000|2024-07-18 12:13:20|||||||||1
1721304830000|2024-07-18 12:13:50|||||||||1
1721304850000|2024-07-18 12:14:10|||||||||13
1721304880000|2024-07-18 12:14:40|||||||||1
1721304890000|2024-07-18 12:14:50|||||||||2
1721304930000|2024-07-18 12:15:30|||||||||1
1721304960000|2024-07-18 12:16:00|||||||||1
1721305010000|2024-07-18 12:16:50|||||||||1
1721305040000|2024-07-18 12:17:20|||||||||1
1721305080000|2024-07-18 12:18:00|||||||||1
1721305130000|2024-07-18 12:18:50|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|8
1721305160000|2024-07-18 12:19:20|||||||||1
1721305170000|2024-07-18 12:19:30|||||||||1
1721305180000|2024-07-18 12:19:40|||||||||3
1721305190000|2024-07-18 12:19:50|||||||||1
1721305210000|2024-07-18 12:20:10|||||||||2
1721305220000|2024-07-18 12:20:20|||||||||1
1721305240000|2024-07-18 12:20:40|||||||||1
1721305250000|2024-07-18 12:20:50|||||||||2
1721305260000|2024-07-18 12:21:00|||||||||3
1721305270000|2024-07-18 12:21:10|||||||||1
1721305280000|2024-07-18 12:21:20|||||||||2
1721305290000|2024-07-18 12:21:30|||||||||7
1721305300000|2024-07-18 12:21:40|||||||||1
1721305310000|2024-07-18 12:21:50|||||||||1
1721305320000|2024-07-18 12:22:00|||||||||1
1721305330000|2024-07-18 12:22:10|||||||||1
1721305350000|2024-07-18 12:22:30|||||||||20
1721305360000|2024-07-18 12:22:40|||||||||2
1721305370000|2024-07-18 12:22:50|||||||||1
1721305400000|2024-07-18 12:23:20|||||||||2
1721305430000|2024-07-18 12:23:50|||||||||1
1721305440000|2024-07-18 12:24:00|||||||||1
1721305460000|2024-07-18 12:24:20|||||||||8
1721305490000|2024-07-18 12:24:50|||||||||2
1721305500000|2024-07-18 12:25:00|||||||||1
1721305520000|2024-07-18 12:25:20|||||||||2
1721305550000|2024-07-18 12:25:50|||||||||1
1721305560000|2024-07-18 12:26:00|||||||||11
1721305570000|2024-07-18 12:26:10|||||||||1
1721305580000|2024-07-18 12:26:20|||||||||1
1721305590000|2024-07-18 12:26:30|||||||||12
1721305610000|2024-07-18 12:26:50|||||||||1
1721305650000|2024-07-18 12:27:30|||||||||1
1721305670000|2024-07-18 12:27:50|||||||||1
1721305680000|2024-07-18 12:28:00|||||||||3
1721305710000|2024-07-18 12:28:30|||||||||1
1721305740000|2024-07-18 12:29:00|||||||||1
1721305760000|2024-07-18 12:29:20|||||||||2
1721305770000|2024-07-18 12:29:30|||||||||1
1721305780000|2024-07-18 12:29:40|||||||||1
1721305790000|2024-07-18 12:29:50|||||||||1
1721305800000|2024-07-18 12:30:00|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|15
1721305810000|2024-07-18 12:30:10|15.1|15.02|15.08|15|15.1|15.02|15.07|14.99|302
1721305820000|2024-07-18 12:30:20|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|0
1721305850000|2024-07-18 12:30:50|||||||||1
1721305870000|2024-07-18 12:31:10|||||||||36
1721305880000|2024-07-18 12:31:20|||||||||1
1721305890000|2024-07-18 12:31:30|||||||||2
1721305900000|2024-07-18 12:31:40|15.08|15|15.08|15|15.08|15|15.08|15|64
1721305910000|2024-07-18 12:31:50|||||||||1
1721305930000|2024-07-18 12:32:10|||||||||1
1721306100000|2024-07-18 12:35:00|||||||||20
1721306440000|2024-07-18 12:40:40|||||||||1
1721306470000|2024-07-18 12:41:10|||||||||1
1721306490000|2024-07-18 12:41:30|||||||||2
1721306510000|2024-07-18 12:41:50|||||||||1
1721306540000|2024-07-18 12:42:20|||||||||1
1721306560000|2024-07-18 12:42:40|15.07|14.99|15.08|15|15.08|15|15.07|14.99|23
1721306570000|2024-07-18 12:42:50|||||||||9
1721306590000|2024-07-18 12:43:10|||||||||1
1721306610000|2024-07-18 12:43:30|||||||||1
1721306630000|2024-07-18 12:43:50|15.07|14.99|15.05|14.97|15.07|14.99|15.05|14.97|93
1721306640000|2024-07-18 12:44:00|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|0
1721306660000|2024-07-18 12:44:20|||||||||1
1721306670000|2024-07-18 12:44:30|||||||||1
1721306690000|2024-07-18 12:44:50|||||||||1
1721306710000|2024-07-18 12:45:10|||||||||1
1721306740000|2024-07-18 12:45:40|||||||||1
1721306750000|2024-07-18 12:45:50|||||||||1
1721306780000|2024-07-18 12:46:20|||||||||21
1721306800000|2024-07-18 12:46:40|||||||||1
1721306830000|2024-07-18 12:47:10|||||||||1
1721306860000|2024-07-18 12:47:40|||||||||1
1721306870000|2024-07-18 12:47:50|||||||||1
1721306890000|2024-07-18 12:48:10|||||||||1
1721306900000|2024-07-18 12:48:20|||||||||26
1721306930000|2024-07-18 12:48:50|15.02|14.94|15.03|14.95|15.03|14.95|15.02|14.94|1
1721306940000|2024-07-18 12:49:00|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|1
1721306950000|2024-07-18 12:49:10|||||||||41
1721306970000|2024-07-18 12:49:30|||||||||1
1721306990000|2024-07-18 12:49:50|||||||||5
1721307000000|2024-07-18 12:50:00|||||||||1
1721307030000|2024-07-18 12:50:30|||||||||1
1721307040000|2024-07-18 12:50:40|||||||||1
1721307060000|2024-07-18 12:51:00|||||||||1
1721307100000|2024-07-18 12:51:40|||||||||1
1721307120000|2024-07-18 12:52:00|||||||||1
1721307140000|2024-07-18 12:52:20|||||||||1
1721307170000|2024-07-18 12:52:50|||||||||1
1721307180000|2024-07-18 12:53:00|||||||||115
1721307190000|2024-07-18 12:53:10|||||||||100
1721307250000|2024-07-18 12:54:10|||||||||1
1721307430000|2024-07-18 12:57:10|||||||||1
1721307550000|2024-07-18 12:59:10|||||||||1
1721307600000|2024-07-18 13:00:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|90
1721307620000|2024-07-18 13:00:20|||||||||10
1721307640000|2024-07-18 13:00:40|||||||||20
1721307650000|2024-07-18 13:00:50|||||||||1
1721307770000|2024-07-18 13:02:50|||||||||4
1721307820000|2024-07-18 13:03:40|||||||||1
1721307850000|2024-07-18 13:04:10|||||||||1
1721307870000|2024-07-18 13:04:30|||||||||1
1721307880000|2024-07-18 13:04:40|||||||||1
1721307900000|2024-07-18 13:05:00|||||||||1
1721307920000|2024-07-18 13:05:20|||||||||1
1721307940000|2024-07-18 13:05:40|||||||||1
1721307950000|2024-07-18 13:05:50|||||||||23
1721307960000|2024-07-18 13:06:00|||||||||1
1721307980000|2024-07-18 13:06:20|||||||||1
1721308000000|2024-07-18 13:06:40|14.97|14.89|14.97|14.89|14.97|14.89|14.97|14.89|0
1721308010000|2024-07-18 13:06:50|||||||||1
1721308030000|2024-07-18 13:07:10|||||||||1
1721308050000|2024-07-18 13:07:30|||||||||1
1721308060000|2024-07-18 13:07:40|||||||||10
1721308080000|2024-07-18 13:08:00|||||||||1
1721308090000|2024-07-18 13:08:10|||||||||1
1721308130000|2024-07-18 13:08:50|||||||||21
1721308140000|2024-07-18 13:09:00|||||||||1
1721308160000|2024-07-18 13:09:20|||||||||51
1721308170000|2024-07-18 13:09:30|||||||||50
1721308200000|2024-07-18 13:10:00|||||||||50
1721308210000|2024-07-18 13:10:10|15.02|14.94|15.02|14.94|15.02|14.94|15.02|14.94|114
1721308240000|2024-07-18 13:10:40|14.98|14.9|14.97|14.89|14.98|14.9|14.97|14.89|2
1721308470000|2024-07-18 13:14:30|||||||||1
1721308490000|2024-07-18 13:14:50|||||||||1
1721308510000|2024-07-18 13:15:10|||||||||1
1721308530000|2024-07-18 13:15:30|||||||||1
1721308550000|2024-07-18 13:15:50|||||||||1
1721308560000|2024-07-18 13:16:00|||||||||1
1721308590000|2024-07-18 13:16:30|||||||||1
1721308610000|2024-07-18 13:16:50|||||||||1
1721308630000|2024-07-18 13:17:10|||||||||1
1721308680000|2024-07-18 13:18:00|||||||||1
1721308690000|2024-07-18 13:18:10|||||||||1
1721308710000|2024-07-18 13:18:30|||||||||1
1721308730000|2024-07-18 13:18:50|||||||||2
1721308750000|2024-07-18 13:19:10|||||||||20
1721308760000|2024-07-18 13:19:20|||||||||1
1721308770000|2024-07-18 13:19:30|||||||||1
1721308790000|2024-07-18 13:19:50|||||||||2
1721308800000|2024-07-18 13:20:00|||||||||1
1721308810000|2024-07-18 13:20:10|||||||||1
1721308820000|2024-07-18 13:20:20|||||||||1
1721308850000|2024-07-18 13:20:50|||||||||3
1721308860000|2024-07-18 13:21:00|||||||||1
1721308870000|2024-07-18 13:21:10|||||||||1
1721308890000|2024-07-18 13:21:30|||||||||1
1721308900000|2024-07-18 13:21:40|||||||||1
1721308910000|2024-07-18 13:21:50|||||||||2
1721308940000|2024-07-18 13:22:20|||||||||1
1721308950000|2024-07-18 13:22:30|||||||||1
1721308960000|2024-07-18 13:22:40|||||||||1
1721308970000|2024-07-18 13:22:50|||||||||1
1721308980000|2024-07-18 13:23:00|14.98|14.9|15.02|14.94|15.02|14.94|14.98|14.9|213
1721308990000|2024-07-18 13:23:10|15|14.92|14.98|14.9|15|14.92|14.98|14.9|53
1721309000000|2024-07-18 13:23:20|15.02|14.94|15.02|14.94|15.02|14.94|15|14.92|27
1721309010000|2024-07-18 13:23:30|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|3
1721309100000|2024-07-18 13:25:00|||||||||6
1721309440000|2024-07-18 13:30:40|||||||||20
1721309620000|2024-07-18 13:33:40|15|14.92|14.98|14.9|15|14.92|14.98|14.9|371
1721309700000|2024-07-18 13:35:00|||||||||37
1721309770000|2024-07-18 13:36:10|||||||||53
1721309860000|2024-07-18 13:37:40|14.93|14.85|14.93|14.85|14.93|14.85|14.93|14.85|1
1721309950000|2024-07-18 13:39:10|||||||||100
1721309980000|2024-07-18 13:39:40|||||||||2
1721310000000|2024-07-18 13:40:00|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|38
1721310020000|2024-07-18 13:40:20|||||||||119
1721310030000|2024-07-18 13:40:30|14.95|14.87|14.95|14.87|14.95|14.87|14.93|14.85|11
1721310040000|2024-07-18 13:40:40|14.98|14.9|14.98|14.9|14.98|14.9|14.98|14.9|0
1721310230000|2024-07-18 13:43:50|15.03|14.95|15.03|14.95|15.03|14.95|15|14.92|207
1721310330000|2024-07-18 13:45:30|||||||||8
1721310350000|2024-07-18 13:45:50|||||||||1
1721310500000|2024-07-18 13:48:20|||||||||20
1721310530000|2024-07-18 13:48:50|15.08|15|15.08|15|15.08|15|15.08|15|346
1721310550000|2024-07-18 13:49:10|||||||||189
1721310560000|2024-07-18 13:49:20|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|72
1721310580000|2024-07-18 13:49:40|15.08|15|15.08|15|15.08|15|15.08|15|15
1721310590000|2024-07-18 13:49:50|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|64
1721310780000|2024-07-18 13:53:00|15.08|15|15.08|15|15.08|15|15.08|15|218
1721310820000|2024-07-18 13:53:40|||||||||15
1721310840000|2024-07-18 13:54:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|163
1721310860000|2024-07-18 13:54:20|||||||||4
1721310900000|2024-07-18 13:55:00|15.08|15|15.08|15|15.08|15|15.08|15|21
1721311000000|2024-07-18 13:56:40|||||||||1
1721311160000|2024-07-18 13:59:20|||||||||2
1721311210000|2024-07-18 14:00:10|||||||||5
1721311220000|2024-07-18 14:00:20|||||||||2
1721311230000|2024-07-18 14:00:30|||||||||24
1721311240000|2024-07-18 14:00:40|||||||||3
1721311250000|2024-07-18 14:00:50|||||||||6
1721311260000|2024-07-18 14:01:00|||||||||2
1721311270000|2024-07-18 14:01:10|||||||||1
1721311280000|2024-07-18 14:01:20|||||||||4
1721311310000|2024-07-18 14:01:50|||||||||4
1721311320000|2024-07-18 14:02:00|||||||||3
1721311340000|2024-07-18 14:02:20|||||||||4
1721311350000|2024-07-18 14:02:30|||||||||1
1721311360000|2024-07-18 14:02:40|||||||||52
1721311370000|2024-07-18 14:02:50|||||||||1
1721311380000|2024-07-18 14:03:00|||||||||2
1721311390000|2024-07-18 14:03:10|||||||||5
1721311400000|2024-07-18 14:03:20|||||||||4
1721311410000|2024-07-18 14:03:30|||||||||1
1721311420000|2024-07-18 14:03:40|||||||||3
1721311430000|2024-07-18 14:03:50|||||||||2
1721311460000|2024-07-18 14:04:20|||||||||3
1721311470000|2024-07-18 14:04:30|||||||||3
1721311480000|2024-07-18 14:04:40|||||||||8
1721311490000|2024-07-18 14:04:50|||||||||3
1721311520000|2024-07-18 14:05:20|||||||||24
1721311540000|2024-07-18 14:05:40|||||||||1
1721311550000|2024-07-18 14:05:50|||||||||2
1721311580000|2024-07-18 14:06:20|||||||||1
1721311600000|2024-07-18 14:06:40|||||||||1
1721311610000|2024-07-18 14:06:50|||||||||1
1721311620000|2024-07-18 14:07:00|||||||||6
1721311630000|2024-07-18 14:07:10|||||||||1
1721311640000|2024-07-18 14:07:20|15.13|15.05|15.13|15.05|15.13|15.05|15.08|15|84
1721311650000|2024-07-18 14:07:30|15.08|15|15.08|15|15.08|15|15.08|15|15
1721311660000|2024-07-18 14:07:40|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|10
1721311700000|2024-07-18 14:08:20|||||||||8
1721311790000|2024-07-18 14:09:50|15.08|15|15.08|15|15.13|15.05|15.08|15|42
1721311800000|2024-07-18 14:10:00|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|1
1721311810000|2024-07-18 14:10:10|||||||||23
1721311850000|2024-07-18 14:10:50|||||||||5
1721312010000|2024-07-18 14:13:30|15.08|15|15.13|15.05|15.13|15.05|15.08|15|19
1721312020000|2024-07-18 14:13:40|15.1|15.02|15.08|15|15.1|15.02|15.08|15|4
1721312050000|2024-07-18 14:14:10|||||||||1
1721312080000|2024-07-18 14:14:40|||||||||10
1721312130000|2024-07-18 14:15:30|||||||||20
1721312190000|2024-07-18 14:16:30|||||||||9
1721312210000|2024-07-18 14:16:50|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|46
1721312320000|2024-07-18 14:18:40|||||||||1
1721312400000|2024-07-18 14:20:00|||||||||1
1721312420000|2024-07-18 14:20:20|||||||||1
1721312430000|2024-07-18 14:20:30|||||||||1
1721312450000|2024-07-18 14:20:50|15.08|15|15.08|15|15.08|15|15.08|15|170
1721312520000|2024-07-18 14:22:00|||||||||1
1721312540000|2024-07-18 14:22:20|||||||||8
1721312660000|2024-07-18 14:24:20|15.03|14.95|15.03|14.95|15.03|14.95|15.03|14.95|22
1721312740000|2024-07-18 14:25:40|||||||||1
1721312750000|2024-07-18 14:25:50|||||||||3
1721312760000|2024-07-18 14:26:00|||||||||3
1721312770000|2024-07-18 14:26:10|||||||||21
1721312780000|2024-07-18 14:26:20|||||||||2
1721312790000|2024-07-18 14:26:30|||||||||2
1721312800000|2024-07-18 14:26:40|||||||||1
1721312810000|2024-07-18 14:26:50|||||||||2
1721312820000|2024-07-18 14:27:00|||||||||1
1721312830000|2024-07-18 14:27:10|||||||||2
1721312860000|2024-07-18 14:27:40|15.08|15|15.08|15|15.08|15|15.08|15|53
1721313020000|2024-07-18 14:30:20|||||||||1
1721313090000|2024-07-18 14:31:30|||||||||43
1721313100000|2024-07-18 14:31:40|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|195
1721313140000|2024-07-18 14:32:20|15.08|15|15.13|15.05|15.13|15.05|15.08|15|588
1721313190000|2024-07-18 14:33:10|||||||||1
1721313250000|2024-07-18 14:34:10|15.15|15.07|15.18|15.1|15.18|15.1|15.15|15.07|240
1721313310000|2024-07-18 14:35:10|||||||||10
1721313430000|2024-07-18 14:37:10|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|258
1721313440000|2024-07-18 14:37:20|||||||||20
1721313480000|2024-07-18 14:38:00|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|55
1721313490000|2024-07-18 14:38:10|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|19
1721313550000|2024-07-18 14:39:10|15.2|15.12|15.23|15.15|15.23|15.15|15.2|15.12|189
1721313560000|2024-07-18 14:39:20|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|28
1721313570000|2024-07-18 14:39:30|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|9
1721313610000|2024-07-18 14:40:10|||||||||20
1721313620000|2024-07-18 14:40:20|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|7
1721313630000|2024-07-18 14:40:30|15.27|15.19|15.28|15.2|15.28|15.2|15.27|15.19|4
1721313690000|2024-07-18 14:41:30|||||||||15
1721313700000|2024-07-18 14:41:40|||||||||10
1721313730000|2024-07-18 14:42:10|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|162
1721313750000|2024-07-18 14:42:30|||||||||1
1721313760000|2024-07-18 14:42:40|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721313770000|2024-07-18 14:42:50|||||||||1
1721313780000|2024-07-18 14:43:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|1
1721313790000|2024-07-18 14:43:10|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|0
1721313800000|2024-07-18 14:43:20|||||||||4
1721313810000|2024-07-18 14:43:30|||||||||2
1721313820000|2024-07-18 14:43:40|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|0
1721313830000|2024-07-18 14:43:50|15.37|15.29|15.32|15.24|15.37|15.29|15.32|15.24|186
1721313880000|2024-07-18 14:44:40|||||||||2
1721313890000|2024-07-18 14:44:50|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|0
1721313980000|2024-07-18 14:46:20|15.33|15.25|15.37|15.29|15.37|15.29|15.32|15.24|72
1721313990000|2024-07-18 14:46:30|||||||||21
1721314010000|2024-07-18 14:46:50|||||||||65
1721314020000|2024-07-18 14:47:00|15.4|15.32|15.37|15.29|15.4|15.32|15.37|15.29|13
1721314050000|2024-07-18 14:47:30|||||||||20
1721314070000|2024-07-18 14:47:50|||||||||10
1721314080000|2024-07-18 14:48:00|||||||||1
1721314130000|2024-07-18 14:48:50|||||||||2
1721314160000|2024-07-18 14:49:20|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|177
1721314220000|2024-07-18 14:50:20|15.33|15.25|15.33|15.25|15.33|15.25|15.32|15.24|0
1721314240000|2024-07-18 14:50:40|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|6
1721314250000|2024-07-18 14:50:50|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|0
1721314260000|2024-07-18 14:51:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|0
1721314270000|2024-07-18 14:51:10|||||||||1
1721314280000|2024-07-18 14:51:20|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|28
1721314290000|2024-07-18 14:51:30|||||||||1
1721314310000|2024-07-18 14:51:50|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|5
1721314320000|2024-07-18 14:52:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1721314330000|2024-07-18 14:52:10|15.27|15.19|15.27|15.19|15.28|15.2|15.27|15.19|0
1721314340000|2024-07-18 14:52:20|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|20
1721314350000|2024-07-18 14:52:30|15.28|15.2|15.28|15.2|15.28|15.2|15.27|15.19|0
1721314360000|2024-07-18 14:52:40|15.27|15.19|15.28|15.2|15.28|15.2|15.27|15.19|0
1721314380000|2024-07-18 14:53:00|15.27|15.19|15.28|15.2|15.28|15.2|15.27|15.19|0
1721314390000|2024-07-18 14:53:10|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1721314400000|2024-07-18 14:53:20|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|0
1721314440000|2024-07-18 14:54:00|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|15
1721314450000|2024-07-18 14:54:10|||||||||1
1721314490000|2024-07-18 14:54:50|||||||||1
1721314500000|2024-07-18 14:55:00|||||||||89
1721314510000|2024-07-18 14:55:10|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|18
1721314540000|2024-07-18 14:55:40|||||||||1
1721314550000|2024-07-18 14:55:50|||||||||2
1721314560000|2024-07-18 14:56:00|15.27|15.19|15.28|15.2|15.28|15.2|15.27|15.19|77
1721314580000|2024-07-18 14:56:20|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1721314590000|2024-07-18 14:56:30|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|0
1721314620000|2024-07-18 14:57:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1721314630000|2024-07-18 14:57:10|15.27|15.19|15.27|15.19|15.28|15.2|15.27|15.19|1
1721314660000|2024-07-18 14:57:40|15.28|15.2|15.27|15.19|15.28|15.2|15.27|15.19|0
1721314670000|2024-07-18 14:57:50|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|2
1721314700000|2024-07-18 14:58:20|||||||||10
1721314710000|2024-07-18 14:58:30|||||||||6
1721314720000|2024-07-18 14:58:40|||||||||1
1721314740000|2024-07-18 14:59:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|12
1721314820000|2024-07-18 15:00:20|||||||||1
1721314880000|2024-07-18 15:01:20|||||||||1
1721314910000|2024-07-18 15:01:50|||||||||1
1721314920000|2024-07-18 15:02:00|||||||||1
1721314950000|2024-07-18 15:02:30|||||||||20
1721314990000|2024-07-18 15:03:10|||||||||1
1721315000000|2024-07-18 15:03:20|||||||||121
1721315090000|2024-07-18 15:04:50|||||||||1
1721315110000|2024-07-18 15:05:10|||||||||1
1721315120000|2024-07-18 15:05:20|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|0
1721315160000|2024-07-18 15:06:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721315170000|2024-07-18 15:06:10|||||||||20
1721315180000|2024-07-18 15:06:20|||||||||1
1721315200000|2024-07-18 15:06:40|||||||||2
1721315210000|2024-07-18 15:06:50|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|107
1721315240000|2024-07-18 15:07:20|15.38|15.3|15.37|15.29|15.42|15.34|15.37|15.29|27
1721315250000|2024-07-18 15:07:30|||||||||1
1721315260000|2024-07-18 15:07:40|||||||||1
1721315270000|2024-07-18 15:07:50|||||||||1
1721315300000|2024-07-18 15:08:20|||||||||1
1721315310000|2024-07-18 15:08:30|||||||||1
1721315320000|2024-07-18 15:08:40|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|23
1721315340000|2024-07-18 15:09:00|15.38|15.3|15.37|15.29|15.42|15.34|15.37|15.29|124
1721315350000|2024-07-18 15:09:10|15.38|15.3|15.42|15.34|15.42|15.34|15.38|15.3|65
1721315360000|2024-07-18 15:09:20|15.38|15.3|15.38|15.3|15.42|15.34|15.38|15.3|53
1721315390000|2024-07-18 15:09:50|||||||||1
1721315400000|2024-07-18 15:10:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|13
1721315420000|2024-07-18 15:10:20|||||||||2
1721315430000|2024-07-18 15:10:30|||||||||1
1721315450000|2024-07-18 15:10:50|||||||||1
1721315490000|2024-07-18 15:11:30|||||||||8
1721315510000|2024-07-18 15:11:50|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|13
1721315530000|2024-07-18 15:12:10|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|16
1721315560000|2024-07-18 15:12:40|||||||||2
1721315590000|2024-07-18 15:13:10|15.47|15.39|15.42|15.34|15.47|15.39|15.42|15.34|88
1721315600000|2024-07-18 15:13:20|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|3
1721315610000|2024-07-18 15:13:30|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|0
1721315620000|2024-07-18 15:13:40|15.45|15.37|15.45|15.37|15.47|15.39|15.43|15.35|35
1721315650000|2024-07-18 15:14:10|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|0
1721315700000|2024-07-18 15:15:00|15.45|15.37|15.47|15.39|15.47|15.39|15.45|15.37|33
1721315710000|2024-07-18 15:15:10|15.43|15.35|15.47|15.39|15.47|15.39|15.43|15.35|25
1721315770000|2024-07-18 15:16:10|15.48|15.4|15.52|15.44|15.52|15.44|15.48|15.4|603
1721316020000|2024-07-18 15:20:20|||||||||2
1721316030000|2024-07-18 15:20:30|||||||||93
1721316040000|2024-07-18 15:20:40|||||||||1
1721316050000|2024-07-18 15:20:50|||||||||10
1721316060000|2024-07-18 15:21:00|15.48|15.4|15.47|15.39|15.48|15.4|15.47|15.39|13
1721316070000|2024-07-18 15:21:10|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721316080000|2024-07-18 15:21:20|||||||||1
1721316090000|2024-07-18 15:21:30|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|110
1721316100000|2024-07-18 15:21:40|||||||||4
1721316140000|2024-07-18 15:22:20|||||||||3
1721316160000|2024-07-18 15:22:40|||||||||100
1721316170000|2024-07-18 15:22:50|15.55|15.47|15.55|15.47|15.55|15.47|15.52|15.44|136
1721316180000|2024-07-18 15:23:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|2
1721316220000|2024-07-18 15:23:40|||||||||32
1721316250000|2024-07-18 15:24:10|||||||||1
1721316260000|2024-07-18 15:24:20|||||||||2
1721316300000|2024-07-18 15:25:00|||||||||71
1721316320000|2024-07-18 15:25:20|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|267
1721316340000|2024-07-18 15:25:40|||||||||2
1721316350000|2024-07-18 15:25:50|||||||||22
1721316370000|2024-07-18 15:26:10|||||||||1
1721316380000|2024-07-18 15:26:20|||||||||2
1721316410000|2024-07-18 15:26:50|||||||||23
1721316420000|2024-07-18 15:27:00|||||||||1
1721316430000|2024-07-18 15:27:10|15.62|15.54|15.6|15.52|15.62|15.54|15.57|15.49|30
1721316440000|2024-07-18 15:27:20|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1721316450000|2024-07-18 15:27:30|||||||||3
1721316460000|2024-07-18 15:27:40|||||||||2
1721316480000|2024-07-18 15:28:00|||||||||3
1721316490000|2024-07-18 15:28:10|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|49
1721316500000|2024-07-18 15:28:20|||||||||2
1721316510000|2024-07-18 15:28:30|||||||||31
1721316520000|2024-07-18 15:28:40|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|15
1721316530000|2024-07-18 15:28:50|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|87
1721316540000|2024-07-18 15:29:00|||||||||1
1721316550000|2024-07-18 15:29:10|15.65|15.57|15.67|15.59|15.67|15.59|15.65|15.57|523
1721316570000|2024-07-18 15:29:30|||||||||43
1721316580000|2024-07-18 15:29:40|||||||||12
1721316590000|2024-07-18 15:29:50|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|161
1721316600000|2024-07-18 15:30:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|20
1721316630000|2024-07-18 15:30:30|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|98
1721316660000|2024-07-18 15:31:00|||||||||1
1721316700000|2024-07-18 15:31:40|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|148
1721316710000|2024-07-18 15:31:50|||||||||36
1721316760000|2024-07-18 15:32:40|||||||||1
1721316780000|2024-07-18 15:33:00|15.77|15.69|15.72|15.64|15.77|15.69|15.72|15.64|28
1721316800000|2024-07-18 15:33:20|15.74|15.66|15.77|15.69|15.77|15.69|15.72|15.64|7
1721316830000|2024-07-18 15:33:50|||||||||10
1721316850000|2024-07-18 15:34:10|15.72|15.64|15.77|15.69|15.77|15.69|15.72|15.64|11
1721316870000|2024-07-18 15:34:30|15.72|15.64|15.72|15.64|15.77|15.69|15.72|15.64|25
1721316890000|2024-07-18 15:34:50|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|1
1721316900000|2024-07-18 15:35:00|15.75|15.67|15.72|15.64|15.75|15.67|15.72|15.64|14
1721316950000|2024-07-18 15:35:50|||||||||1
1721317000000|2024-07-18 15:36:40|||||||||76
1721317040000|2024-07-18 15:37:20|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|36
1721317080000|2024-07-18 15:38:00|15.72|15.64|15.67|15.59|15.72|15.64|15.67|15.59|91
1721317090000|2024-07-18 15:38:10|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|3
1721317100000|2024-07-18 15:38:20|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|0
1721317110000|2024-07-18 15:38:30|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|2
1721317130000|2024-07-18 15:38:50|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|1
1721317150000|2024-07-18 15:39:10|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|0
1721317180000|2024-07-18 15:39:40|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721317360000|2024-07-18 15:42:40|||||||||10
1721317370000|2024-07-18 15:42:50|||||||||1
1721317380000|2024-07-18 15:43:00|15.65|15.57|15.62|15.54|15.65|15.57|15.62|15.54|12
1721317410000|2024-07-18 15:43:30|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|34
1721317420000|2024-07-18 15:43:40|15.67|15.59|15.62|15.54|15.67|15.59|15.62|15.54|74
1721317430000|2024-07-18 15:43:50|15.65|15.57|15.67|15.59|15.67|15.59|15.62|15.54|39
1721317440000|2024-07-18 15:44:00|15.65|15.57|15.67|15.59|15.67|15.59|15.65|15.57|0
1721317630000|2024-07-18 15:47:10|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|15
1721317670000|2024-07-18 15:47:50|||||||||1
1721317680000|2024-07-18 15:48:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|8
1721317710000|2024-07-18 15:48:30|15.72|15.64|15.77|15.69|15.77|15.69|15.72|15.64|38
1721317730000|2024-07-18 15:48:50|||||||||17
1721317740000|2024-07-18 15:49:00|15.75|15.67|15.72|15.64|15.75|15.67|15.72|15.64|2
1721317750000|2024-07-18 15:49:10|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721317880000|2024-07-18 15:51:20|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|9
1721317950000|2024-07-18 15:52:30|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|20
1721317960000|2024-07-18 15:52:40|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|11
1721317980000|2024-07-18 15:53:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|8
1721317990000|2024-07-18 15:53:10|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|2
1721318010000|2024-07-18 15:53:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|4
1721318270000|2024-07-18 15:57:50|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|27
1721318300000|2024-07-18 15:58:20|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|2
1721318380000|2024-07-18 15:59:40|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|8
1721318390000|2024-07-18 15:59:50|||||||||22
1721318560000|2024-07-18 16:02:40|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|12
1721318600000|2024-07-18 16:03:20|||||||||1
1721318610000|2024-07-18 16:03:30|||||||||4
1721318630000|2024-07-18 16:03:50|||||||||1
1721318640000|2024-07-18 16:04:00|15.77|15.69|15.82|15.74|15.82|15.74|15.77|15.69|15
1721318730000|2024-07-18 16:05:30|||||||||25
1721318760000|2024-07-18 16:06:00|15.8|15.72|15.77|15.69|15.8|15.72|15.77|15.69|15
1721318830000|2024-07-18 16:07:10|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|6
1721318840000|2024-07-18 16:07:20|15.77|15.69|15.75|15.67|15.77|15.69|15.75|15.67|21
1721318850000|2024-07-18 16:07:30|15.72|15.64|15.72|15.64|15.75|15.67|15.72|15.64|0
1721318880000|2024-07-18 16:08:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|6
1721318910000|2024-07-18 16:08:30|||||||||118
1721318920000|2024-07-18 16:08:40|||||||||1
1721318960000|2024-07-18 16:09:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721318970000|2024-07-18 16:09:30|15.72|15.64|15.72|15.64|15.77|15.69|15.72|15.64|4
1721319000000|2024-07-18 16:10:00|15.75|15.67|15.75|15.67|15.77|15.69|15.75|15.67|33
1721319010000|2024-07-18 16:10:10|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1721319030000|2024-07-18 16:10:30|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|4
1721319060000|2024-07-18 16:11:00|15.75|15.67|15.75|15.67|15.77|15.69|15.75|15.67|4
1721319070000|2024-07-18 16:11:10|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1721319100000|2024-07-18 16:11:40|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721319110000|2024-07-18 16:11:50|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721319120000|2024-07-18 16:12:00|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721319370000|2024-07-18 16:16:10|15.8|15.72|15.77|15.69|15.8|15.72|15.77|15.69|15
1721319440000|2024-07-18 16:17:20|15.82|15.74|15.82|15.74|15.82|15.74|15.77|15.69|19
1721319460000|2024-07-18 16:17:40|15.8|15.72|15.77|15.69|15.8|15.72|15.77|15.69|4
1721319470000|2024-07-18 16:17:50|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|9
1721319480000|2024-07-18 16:18:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1721319650000|2024-07-18 16:20:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|6
1721319680000|2024-07-18 16:21:20|||||||||3
1721319690000|2024-07-18 16:21:30|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|5
1721319780000|2024-07-18 16:23:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|3
1721319920000|2024-07-18 16:25:20|15.8|15.72|15.77|15.69|15.8|15.72|15.77|15.69|4
1721319930000|2024-07-18 16:25:30|||||||||5
1721319940000|2024-07-18 16:25:40|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1721319950000|2024-07-18 16:25:50|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|1
1721319960000|2024-07-18 16:26:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|3
1721320290000|2024-07-18 16:31:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|1
1721320430000|2024-07-18 16:33:50|15.7|15.62|15.67|15.59|15.7|15.62|15.67|15.59|7
1721320530000|2024-07-18 16:35:30|15.72|15.64|15.67|15.59|15.72|15.64|15.67|15.59|14
1721320690000|2024-07-18 16:38:10|15.65|15.57|15.67|15.59|15.67|15.59|15.65|15.57|8
1721320710000|2024-07-18 16:38:30|15.65|15.57|15.67|15.59|15.67|15.59|15.65|15.57|7
1721320790000|2024-07-18 16:39:50|15.72|15.64|15.67|15.59|15.72|15.64|15.67|15.59|12
1721321030000|2024-07-18 16:43:50|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|116
1721321050000|2024-07-18 16:44:10|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|10
1721321070000|2024-07-18 16:44:30|||||||||1
1721321150000|2024-07-18 16:45:50|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|1
1721321160000|2024-07-18 16:46:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1721321230000|2024-07-18 16:47:10|||||||||2
1721321240000|2024-07-18 16:47:20|||||||||2
1721321250000|2024-07-18 16:47:30|||||||||28
1721321400000|2024-07-18 16:50:00|||||||||7
1721321560000|2024-07-18 16:52:40|15.53|15.45|15.48|15.4|15.53|15.45|15.48|15.4|425
1721321570000|2024-07-18 16:52:50|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|7
1721322020000|2024-07-18 17:00:20|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|23
1721322030000|2024-07-18 17:00:30|15.5|15.42|15.52|15.44|15.52|15.44|15.48|15.4|14
1721322050000|2024-07-18 17:00:50|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|9
1721322100000|2024-07-18 17:01:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|17
1721322110000|2024-07-18 17:01:50|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721322120000|2024-07-18 17:02:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|31
1721322130000|2024-07-18 17:02:10|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721322270000|2024-07-18 17:04:30|||||||||2
1721322300000|2024-07-18 17:05:00|||||||||32
1721322410000|2024-07-18 17:06:50|15.57|15.49|15.57|15.49|15.57|15.49|15.55|15.47|85
1721322420000|2024-07-18 17:07:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1721322500000|2024-07-18 17:08:20|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1721322570000|2024-07-18 17:09:30|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|30
1721322600000|2024-07-18 17:10:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1721322640000|2024-07-18 17:10:40|15.55|15.47|15.53|15.45|15.57|15.49|15.53|15.45|6
1721322700000|2024-07-18 17:11:40|||||||||1
1721323060000|2024-07-18 17:17:40|15.52|15.44|15.48|15.4|15.52|15.44|15.48|15.4|9
1721323110000|2024-07-18 17:18:30|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|15
1721323140000|2024-07-18 17:19:00|15.5|15.42|15.48|15.4|15.5|15.42|15.48|15.4|3
1721323530000|2024-07-18 17:25:30|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|11
1721323780000|2024-07-18 17:29:40|||||||||8
1721323810000|2024-07-18 17:30:10|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721323960000|2024-07-18 17:32:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|33
1721323970000|2024-07-18 17:32:50|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1721324050000|2024-07-18 17:34:10|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721324110000|2024-07-18 17:35:10|||||||||3
1721324720000|2024-07-18 17:45:20|||||||||20
1721325080000|2024-07-18 17:51:20|15.58|15.5|15.53|15.45|15.58|15.5|15.53|15.45|9
1721325090000|2024-07-18 17:51:30|||||||||43
1721325120000|2024-07-18 17:52:00|15.58|15.5|15.53|15.45|15.58|15.5|15.53|15.45|11
1721325330000|2024-07-18 17:55:30|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|14
1721325660000|2024-07-18 18:01:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|10
1721325680000|2024-07-18 18:01:20|||||||||61
1721325970000|2024-07-18 18:06:10|15.62|15.54|15.58|15.5|15.62|15.54|15.58|15.5|21
1721326260000|2024-07-18 18:11:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|11
1721326270000|2024-07-18 18:11:10|15.6|15.52|15.63|15.55|15.63|15.55|15.6|15.52|2
1721326280000|2024-07-18 18:11:20|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1721326290000|2024-07-18 18:11:30|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|0
1721326540000|2024-07-18 18:15:40|15.6|15.52|15.58|15.5|15.6|15.52|15.58|15.5|16
1721326580000|2024-07-18 18:16:20|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|13
1721326710000|2024-07-18 18:18:30|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|121
1721326780000|2024-07-18 18:19:40|||||||||1
1721326880000|2024-07-18 18:21:20|||||||||1
1721326940000|2024-07-18 18:22:20|||||||||1
1721327040000|2024-07-18 18:24:00|15.67|15.59|15.68|15.6|15.68|15.6|15.67|15.59|0
1721327060000|2024-07-18 18:24:20|15.67|15.59|15.68|15.6|15.68|15.6|15.67|15.59|0
1721327080000|2024-07-18 18:24:40|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721327100000|2024-07-18 18:25:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721327280000|2024-07-18 18:28:00|||||||||7
1721327420000|2024-07-18 18:30:20|15.72|15.64|15.68|15.6|15.72|15.64|15.68|15.6|15
1721327670000|2024-07-18 18:34:30|15.67|15.59|15.68|15.6|15.68|15.6|15.67|15.59|0
1721327960000|2024-07-18 18:39:20|15.72|15.64|15.68|15.6|15.72|15.64|15.68|15.6|5
1721327970000|2024-07-18 18:39:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|11
1721328020000|2024-07-18 18:40:20|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|1
1721328030000|2024-07-18 18:40:30|||||||||2
1721328050000|2024-07-18 18:40:50|||||||||1
1721328160000|2024-07-18 18:42:40|||||||||1
1721328250000|2024-07-18 18:44:10|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|8
1721328260000|2024-07-18 18:44:20|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721328420000|2024-07-18 18:47:00|||||||||2
1721328450000|2024-07-18 18:47:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|11
1721328490000|2024-07-18 18:48:10|15.7|15.62|15.68|15.6|15.7|15.62|15.68|15.6|1
1721328590000|2024-07-18 18:49:50|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|4
1721328620000|2024-07-18 18:50:20|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721328680000|2024-07-18 18:51:20|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|5
1721328730000|2024-07-18 18:52:10|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1721328830000|2024-07-18 18:53:50|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1721328860000|2024-07-18 18:54:20|15.7|15.62|15.68|15.6|15.7|15.62|15.68|15.6|4
1721328870000|2024-07-18 18:54:30|||||||||1
1721328920000|2024-07-18 18:55:20|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|9
1721328930000|2024-07-18 18:55:30|15.68|15.6|15.68|15.6|15.72|15.64|15.68|15.6|3
1721329050000|2024-07-18 18:57:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|3
1721329060000|2024-07-18 18:57:40|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|7
1721329140000|2024-07-18 18:59:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|8
1721329160000|2024-07-18 18:59:20|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|4
1721329290000|2024-07-18 19:01:30|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721329300000|2024-07-18 19:01:40|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721329450000|2024-07-18 19:04:10|15.72|15.64|15.68|15.6|15.72|15.64|15.68|15.6|16
1721329470000|2024-07-18 19:04:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|5
1721329490000|2024-07-18 19:04:50|||||||||17
1721329560000|2024-07-18 19:06:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|8
1721329700000|2024-07-18 19:08:20|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|6
1721329940000|2024-07-18 19:12:20|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1721329950000|2024-07-18 19:12:30|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|1
1721330100000|2024-07-18 19:15:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|13
1721330110000|2024-07-18 19:15:10|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1721330120000|2024-07-18 19:15:20|15.77|15.69|15.75|15.67|15.77|15.69|15.75|15.67|6
1721330130000|2024-07-18 19:15:30|15.77|15.69|15.77|15.69|15.77|15.69|15.75|15.67|0
1721330140000|2024-07-18 19:15:40|15.75|15.67|15.75|15.67|15.77|15.69|15.75|15.67|1
1721330150000|2024-07-18 19:15:50|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|21
1721330160000|2024-07-18 19:16:00|15.75|15.67|15.75|15.67|15.77|15.69|15.75|15.67|0
1721330170000|2024-07-18 19:16:10|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1721330180000|2024-07-18 19:16:20|15.75|15.67|15.75|15.67|15.77|15.69|15.75|15.67|0
1721330190000|2024-07-18 19:16:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1721330200000|2024-07-18 19:16:40|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1721330210000|2024-07-18 19:16:50|15.77|15.69|15.75|15.67|15.77|15.69|15.75|15.67|1
1721330220000|2024-07-18 19:17:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1721330230000|2024-07-18 19:17:10|15.75|15.67|15.73|15.65|15.75|15.67|15.73|15.65|0
1721330280000|2024-07-18 19:18:00|15.72|15.64|15.73|15.65|15.73|15.65|15.72|15.64|0
1721330410000|2024-07-18 19:20:10|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|5
1721330420000|2024-07-18 19:20:20|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|2
1721330470000|2024-07-18 19:21:10|||||||||9
1721330490000|2024-07-18 19:21:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|4
1721330540000|2024-07-18 19:22:20|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|1
1721330550000|2024-07-18 19:22:30|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721330560000|2024-07-18 19:22:40|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1721330630000|2024-07-18 19:23:50|15.75|15.67|15.73|15.65|15.75|15.67|15.73|15.65|4
1721330640000|2024-07-18 19:24:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|2
1721330650000|2024-07-18 19:24:10|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721330700000|2024-07-18 19:25:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721330720000|2024-07-18 19:25:20|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1721330740000|2024-07-18 19:25:40|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1721331030000|2024-07-18 19:30:30|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721331040000|2024-07-18 19:30:40|||||||||1
1721331050000|2024-07-18 19:30:50|||||||||4
1721331080000|2024-07-18 19:31:20|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|2
1721331120000|2024-07-18 19:32:00|||||||||1
1721331200000|2024-07-18 19:33:20|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|2
1721331230000|2024-07-18 19:33:50|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|2
1721331410000|2024-07-18 19:36:50|15.7|15.62|15.68|15.6|15.7|15.62|15.68|15.6|0
1721331420000|2024-07-18 19:37:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|4
1721331430000|2024-07-18 19:37:10|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|4
1721331460000|2024-07-18 19:37:40|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721331480000|2024-07-18 19:38:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721331530000|2024-07-18 19:38:50|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721331540000|2024-07-18 19:39:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721331560000|2024-07-18 19:39:20|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721331580000|2024-07-18 19:39:40|||||||||10
1721331590000|2024-07-18 19:39:50|15.68|15.6|15.67|15.59|15.68|15.6|15.67|15.59|0
1721331760000|2024-07-18 19:42:40|15.63|15.55|15.62|15.54|15.63|15.55|15.62|15.54|429
1721331960000|2024-07-18 19:46:00|||||||||2
1721332130000|2024-07-18 19:48:50|||||||||3
1721332140000|2024-07-18 19:49:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|3
1721332240000|2024-07-18 19:50:40|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1721332250000|2024-07-18 19:50:50|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|36
1721332260000|2024-07-18 19:51:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|20
1721332270000|2024-07-18 19:51:10|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1721332380000|2024-07-18 19:53:00|||||||||30
1721332440000|2024-07-18 19:54:00|||||||||45
1721332500000|2024-07-18 19:55:00|||||||||2
1721332520000|2024-07-18 19:55:20|||||||||1
1721332590000|2024-07-18 19:56:30|15.63|15.55|15.62|15.54|15.63|15.55|15.62|15.54|0
1721332610000|2024-07-18 19:56:50|15.63|15.55|15.67|15.59|15.67|15.59|15.62|15.54|4
1721332630000|2024-07-18 19:57:10|15.65|15.57|15.67|15.59|15.67|15.59|15.65|15.57|3
1721332640000|2024-07-18 19:57:20|15.65|15.57|15.67|15.59|15.67|15.59|15.65|15.57|0
1721332680000|2024-07-18 19:58:00|15.63|15.55|15.67|15.59|15.67|15.59|15.63|15.55|2
1721332690000|2024-07-18 19:58:10|15.65|15.57|15.67|15.59|15.67|15.59|15.63|15.55|1
1721332730000|2024-07-18 19:58:50|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|37
1721332740000|2024-07-18 19:59:00|||||||||21
1721332760000|2024-07-18 19:59:20|15.68|15.6|15.67|15.59|15.68|15.6|15.67|15.59|0
1721332790000|2024-07-18 19:59:50|15.68|15.6|15.7|15.62|15.72|15.64|15.67|15.59|0
1721348100000|2024-07-19 00:15:00|15.65|15.35|15.65|15.35|15.65|15.35|15.65|15.35|0
1721348400000|2024-07-19 00:20:00|15.64|15.39|15.64|15.39|15.64|15.39|15.64|15.39|0
1721348580000|2024-07-19 00:23:00|15.6|15.52|15.6|15.52|15.67|15.52|15.6|15.42|0
1721348710000|2024-07-19 00:25:10|15.63|15.55|15.82|15.74|15.82|15.74|15.63|15.55|6
1721348720000|2024-07-19 00:25:20|||||||||1
1721348740000|2024-07-19 00:25:40|||||||||3
1721348870000|2024-07-19 00:27:50|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|3
1721348910000|2024-07-19 00:28:30|15.68|15.6|15.7|15.62|15.7|15.62|15.68|15.6|5
1721348940000|2024-07-19 00:29:00|15.67|15.59|15.65|15.57|15.67|15.59|15.65|15.57|0
1721349030000|2024-07-19 00:30:30|15.81|15.56|15.8|15.72|15.81|15.72|15.75|15.56|1
1721349040000|2024-07-19 00:30:40|15.79|15.71|15.81|15.56|15.81|15.71|15.79|15.56|6
1721349060000|2024-07-19 00:31:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721349150000|2024-07-19 00:32:30|15.76|15.51|15.7|15.62|15.86|15.62|15.7|15.51|2
1721349160000|2024-07-19 00:32:40|15.73|15.65|15.7|15.62|15.73|15.65|15.7|15.62|0
1721349190000|2024-07-19 00:33:10|15.76|15.51|15.86|15.61|15.86|15.61|15.76|15.51|1
1721349260000|2024-07-19 00:34:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721349270000|2024-07-19 00:34:30|15.81|15.56|15.73|15.65|15.81|15.65|15.7|15.56|0
1721349360000|2024-07-19 00:36:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1721349400000|2024-07-19 00:36:40|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1721349420000|2024-07-19 00:37:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1721349560000|2024-07-19 00:39:20|15.7|15.62|15.68|15.6|15.7|15.62|15.68|15.6|0
1721349620000|2024-07-19 00:40:20|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|11
1721349860000|2024-07-19 00:44:20|15.78|15.7|15.78|15.7|15.78|15.7|15.77|15.69|3
1721349870000|2024-07-19 00:44:30|15.75|15.67|15.78|15.7|15.78|15.7|15.75|15.67|2
1721349890000|2024-07-19 00:44:50|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|0
1721349900000|2024-07-19 00:45:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1721349950000|2024-07-19 00:45:50|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|4
1721349990000|2024-07-19 00:46:30|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|2
1721350050000|2024-07-19 00:47:30|15.75|15.67|15.78|15.7|15.78|15.7|15.75|15.67|4
1721350060000|2024-07-19 00:47:40|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1721350450000|2024-07-19 00:54:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721350470000|2024-07-19 00:54:30|15.77|15.69|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350480000|2024-07-19 00:54:40|15.75|15.67|15.75|15.67|15.77|15.69|15.75|15.67|0
1721350490000|2024-07-19 00:54:50|15.77|15.69|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350500000|2024-07-19 00:55:00|15.75|15.67|15.75|15.67|15.77|15.69|15.75|15.67|0
1721350510000|2024-07-19 00:55:10|15.77|15.69|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350520000|2024-07-19 00:55:20|15.75|15.67|15.75|15.67|15.77|15.69|15.75|15.67|0
1721350530000|2024-07-19 00:55:30|15.77|15.69|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350540000|2024-07-19 00:55:40|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350570000|2024-07-19 00:56:10|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350580000|2024-07-19 00:56:20|15.75|15.67|15.75|15.67|15.77|15.69|15.75|15.67|0
1721350590000|2024-07-19 00:56:30|15.77|15.69|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350630000|2024-07-19 00:57:10|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350640000|2024-07-19 00:57:20|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350650000|2024-07-19 00:57:30|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350660000|2024-07-19 00:57:40|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|0
1721350670000|2024-07-19 00:57:50|15.75|15.67|15.75|15.67|15.77|15.69|15.75|15.67|0
1721350680000|2024-07-19 00:58:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1721350740000|2024-07-19 00:59:00|15.75|15.67|15.78|15.7|15.78|15.7|15.75|15.67|0
1721350760000|2024-07-19 00:59:20|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1721350880000|2024-07-19 01:01:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721350960000|2024-07-19 01:02:40|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|0
1721351050000|2024-07-19 01:04:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721351060000|2024-07-19 01:04:20|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1721352430000|2024-07-19 01:27:10|||||||||1
1721354520000|2024-07-19 02:02:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|12
1721354610000|2024-07-19 02:03:30|15.75|15.67|15.73|15.65|15.75|15.67|15.73|15.65|0
1721354800000|2024-07-19 02:06:40|15.75|15.67|15.8|15.72|15.8|15.72|15.75|15.67|0
1721355320000|2024-07-19 02:15:20|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1721355900000|2024-07-19 02:25:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1721356140000|2024-07-19 02:29:00|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|1
1721357410000|2024-07-19 02:50:10|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|6
1721361630000|2024-07-19 04:00:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1721361670000|2024-07-19 04:01:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|4
1721363070000|2024-07-19 04:24:30|15.83|15.75|15.8|15.72|15.83|15.75|15.8|15.72|0
1721365710000|2024-07-19 05:08:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1721365740000|2024-07-19 05:09:00|15.77|15.69|15.73|15.65|15.78|15.7|15.73|15.65|10
1721365760000|2024-07-19 05:09:20|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|7
1721365790000|2024-07-19 05:09:50|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1721366700000|2024-07-19 05:25:00|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|3
1721366920000|2024-07-19 05:28:40|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1721366960000|2024-07-19 05:29:20|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1721368620000|2024-07-19 05:57:00|||||||||3
1721368640000|2024-07-19 05:57:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|2
1721368680000|2024-07-19 05:58:00|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|0
1721368750000|2024-07-19 05:59:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721368770000|2024-07-19 05:59:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1721368930000|2024-07-19 06:02:10|||||||||5
1721369020000|2024-07-19 06:03:40|||||||||2
1721369230000|2024-07-19 06:07:10|||||||||17
1721369340000|2024-07-19 06:09:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|8
1721369580000|2024-07-19 06:13:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|16
1721369640000|2024-07-19 06:14:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|14
1721370850000|2024-07-19 06:34:10|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|11
1721371130000|2024-07-19 06:38:50|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|2
1721371270000|2024-07-19 06:41:10|||||||||1
1721371290000|2024-07-19 06:41:30|15.73|15.65|15.73|15.65|15.75|15.67|15.73|15.65|5
1721371370000|2024-07-19 06:42:50|15.76|15.68|15.78|15.7|15.78|15.7|15.76|15.68|5
1721371460000|2024-07-19 06:44:20|||||||||6
1721371530000|2024-07-19 06:45:30|15.76|15.68|15.73|15.65|15.76|15.68|15.73|15.65|1
1721371590000|2024-07-19 06:46:30|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|27
1721371660000|2024-07-19 06:47:40|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721371710000|2024-07-19 06:48:30|15.69|15.61|15.68|15.6|15.69|15.61|15.68|15.6|0
1721371720000|2024-07-19 06:48:40|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1721371770000|2024-07-19 06:49:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|79
1721371780000|2024-07-19 06:49:40|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|1
1721371790000|2024-07-19 06:49:50|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1721371910000|2024-07-19 06:51:50|15.74|15.66|15.78|15.7|15.78|15.7|15.74|15.66|38
1721371920000|2024-07-19 06:52:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|10
1721371930000|2024-07-19 06:52:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1721372180000|2024-07-19 06:56:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|36
1721372220000|2024-07-19 06:57:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|114
1721372240000|2024-07-19 06:57:20|15.79|15.71|15.83|15.75|15.83|15.75|15.79|15.71|4
1721372310000|2024-07-19 06:58:30|15.86|15.78|15.83|15.75|15.86|15.78|15.83|15.75|200
1721372320000|2024-07-19 06:58:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|3
1721372360000|2024-07-19 06:59:20|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|14
1721372370000|2024-07-19 06:59:30|15.88|15.8|15.83|15.75|15.88|15.8|15.83|15.75|16
1721372400000|2024-07-19 07:00:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|3
1721372410000|2024-07-19 07:00:10|||||||||1
1721372440000|2024-07-19 07:00:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|3
1721372450000|2024-07-19 07:00:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|3
1721372630000|2024-07-19 07:03:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|75
1721372650000|2024-07-19 07:04:10|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|6
1721372660000|2024-07-19 07:04:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1721372670000|2024-07-19 07:04:30|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|4
1721372680000|2024-07-19 07:04:40|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|2
1721372690000|2024-07-19 07:04:50|||||||||2
1721372860000|2024-07-19 07:07:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|14
1721372930000|2024-07-19 07:08:50|15.97|15.89|15.93|15.85|15.97|15.89|15.93|15.85|19
1721372950000|2024-07-19 07:09:10|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|1
1721372960000|2024-07-19 07:09:20|15.95|15.87|15.97|15.89|15.97|15.89|15.95|15.87|1
1721372970000|2024-07-19 07:09:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1721372980000|2024-07-19 07:09:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1721372990000|2024-07-19 07:09:50|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1721373010000|2024-07-19 07:10:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1721373020000|2024-07-19 07:10:20|||||||||5
1721373030000|2024-07-19 07:10:30|16|15.92|15.98|15.9|16|15.92|15.98|15.9|19
1721373040000|2024-07-19 07:10:40|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|8
1721373050000|2024-07-19 07:10:50|16.03|15.95|16.07|15.99|16.07|15.99|16.03|15.95|109
1721373060000|2024-07-19 07:11:00|16.05|15.97|16.02|15.94|16.07|15.99|16.02|15.94|30
1721373070000|2024-07-19 07:11:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721373080000|2024-07-19 07:11:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721373100000|2024-07-19 07:11:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721373120000|2024-07-19 07:12:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721373130000|2024-07-19 07:12:10|16.03|15.95|16.03|15.95|16.05|15.97|16.03|15.95|4
1721373140000|2024-07-19 07:12:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721373150000|2024-07-19 07:12:30|16|15.92|15.98|15.9|16.02|15.94|15.98|15.9|19
1721373160000|2024-07-19 07:12:40|16|15.92|16.02|15.94|16.02|15.94|15.98|15.9|0
1721373170000|2024-07-19 07:12:50|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1721373180000|2024-07-19 07:13:00|16|15.92|16.02|15.94|16.02|15.94|16|15.92|1
1721373190000|2024-07-19 07:13:10|||||||||5
1721373200000|2024-07-19 07:13:20|16|15.92|15.98|15.9|16|15.92|15.98|15.9|10
1721373270000|2024-07-19 07:14:30|15.95|15.87|15.93|15.85|15.98|15.9|15.93|15.85|6
1721373280000|2024-07-19 07:14:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|24
1721373290000|2024-07-19 07:14:50|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1721373320000|2024-07-19 07:15:20|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1721373330000|2024-07-19 07:15:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1721373340000|2024-07-19 07:15:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|83
1721373360000|2024-07-19 07:16:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|9
1721373380000|2024-07-19 07:16:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|14
1721373480000|2024-07-19 07:18:00|15.95|15.87|15.97|15.89|15.97|15.89|15.95|15.87|3
1721373510000|2024-07-19 07:18:30|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1721373530000|2024-07-19 07:18:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1721373540000|2024-07-19 07:19:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1721373630000|2024-07-19 07:20:30|||||||||1
1721373660000|2024-07-19 07:21:00|||||||||36
1721373680000|2024-07-19 07:21:20|||||||||5
1721373710000|2024-07-19 07:21:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|22
1721373720000|2024-07-19 07:22:00|15.98|15.9|15.96|15.88|15.98|15.9|15.93|15.85|0
1721373730000|2024-07-19 07:22:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1721373750000|2024-07-19 07:22:30|15.96|15.88|15.96|15.88|15.98|15.9|15.96|15.88|1
1721373760000|2024-07-19 07:22:40|15.98|15.9|15.93|15.85|15.98|15.9|15.93|15.85|0
1721373770000|2024-07-19 07:22:50|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|2
1721373780000|2024-07-19 07:23:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|5
1721373790000|2024-07-19 07:23:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|20
1721373820000|2024-07-19 07:23:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|13
1721373900000|2024-07-19 07:25:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|2
1721373930000|2024-07-19 07:25:30|||||||||1
1721373980000|2024-07-19 07:26:20|16.01|15.93|15.98|15.9|16.03|15.95|15.98|15.9|11
1721374000000|2024-07-19 07:26:40|16|15.92|15.98|15.9|16|15.92|15.98|15.9|0
1721374010000|2024-07-19 07:26:50|16|15.92|16.01|15.93|16.03|15.95|15.98|15.9|0
1721374020000|2024-07-19 07:27:00|15.98|15.9|15.98|15.9|16.01|15.93|15.98|15.9|4
1721374040000|2024-07-19 07:27:20|16.01|15.93|15.98|15.9|16.01|15.93|15.98|15.9|2
1721374060000|2024-07-19 07:27:40|16.01|15.93|15.98|15.9|16.03|15.95|15.98|15.9|1
1721374090000|2024-07-19 07:28:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|109
1721374120000|2024-07-19 07:28:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|108
1721374130000|2024-07-19 07:28:50|15.91|15.83|15.91|15.83|15.93|15.85|15.89|15.81|34
1721374140000|2024-07-19 07:29:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|3
1721374160000|2024-07-19 07:29:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|85
1721374170000|2024-07-19 07:29:30|||||||||20
1721374180000|2024-07-19 07:29:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|15
1721374190000|2024-07-19 07:29:50|15.98|15.9|15.98|15.9|15.98|15.9|15.96|15.88|1
1721374220000|2024-07-19 07:30:20|||||||||2
1721374230000|2024-07-19 07:30:30|||||||||3
1721374240000|2024-07-19 07:30:40|15.96|15.88|15.96|15.88|15.98|15.9|15.96|15.88|15
1721374250000|2024-07-19 07:30:50|15.98|15.9|15.93|15.85|15.98|15.9|15.93|15.85|4
1721374310000|2024-07-19 07:31:50|||||||||1
1721374340000|2024-07-19 07:32:20|||||||||1
1721374350000|2024-07-19 07:32:30|||||||||3
1721374390000|2024-07-19 07:33:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|17
1721374440000|2024-07-19 07:34:00|||||||||2
1721374450000|2024-07-19 07:34:10|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|0
1721374480000|2024-07-19 07:34:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|133
1721374490000|2024-07-19 07:34:50|||||||||18
1721374510000|2024-07-19 07:35:10|||||||||1
1721374550000|2024-07-19 07:35:50|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|21
1721374560000|2024-07-19 07:36:00|||||||||1
1721374580000|2024-07-19 07:36:20|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|18
1721374600000|2024-07-19 07:36:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|8
1721374610000|2024-07-19 07:36:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721374640000|2024-07-19 07:37:20|||||||||2
1721374670000|2024-07-19 07:37:50|||||||||53
1721374680000|2024-07-19 07:38:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|27
1721374690000|2024-07-19 07:38:10|16.08|16|16.07|15.99|16.08|16|16.07|15.99|0
1721374700000|2024-07-19 07:38:20|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|15
1721374710000|2024-07-19 07:38:30|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|9
1721374770000|2024-07-19 07:39:30|||||||||1
1721374790000|2024-07-19 07:39:50|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|0
1721374800000|2024-07-19 07:40:00|16.03|15.95|16.03|15.95|16.03|15.95|16.02|15.94|0
1721374840000|2024-07-19 07:40:40|||||||||1
1721374870000|2024-07-19 07:41:10|16.07|15.99|16.05|15.97|16.07|15.99|16.03|15.95|20
1721374880000|2024-07-19 07:41:20|16.03|15.95|16.07|15.99|16.07|15.99|16.03|15.95|0
1721374890000|2024-07-19 07:41:30|16.08|16|16.08|16|16.08|16|16.08|16|1
1721374900000|2024-07-19 07:41:40|16.07|15.99|16.07|15.99|16.08|16|16.07|15.99|0
1721374960000|2024-07-19 07:42:40|16.08|16|16.07|15.99|16.08|16|16.07|15.99|1
1721374970000|2024-07-19 07:42:50|16.08|16|16.07|15.99|16.12|16.04|16.07|15.99|38
1721374990000|2024-07-19 07:43:10|||||||||10
1721375010000|2024-07-19 07:43:30|16.12|16.04|16.12|16.04|16.12|16.04|16.1|16.02|3
1721375020000|2024-07-19 07:43:40|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1721375050000|2024-07-19 07:44:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|2
1721375060000|2024-07-19 07:44:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|3
1721375070000|2024-07-19 07:44:30|||||||||1
1721375080000|2024-07-19 07:44:40|||||||||4
1721375130000|2024-07-19 07:45:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|10
1721375140000|2024-07-19 07:45:40|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|26
1721375160000|2024-07-19 07:46:00|||||||||4
1721375210000|2024-07-19 07:46:50|||||||||28
1721375220000|2024-07-19 07:47:00|||||||||4
1721375240000|2024-07-19 07:47:20|||||||||4
1721375290000|2024-07-19 07:48:10|||||||||41
1721375330000|2024-07-19 07:48:50|||||||||5
1721375400000|2024-07-19 07:50:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|52
1721375410000|2024-07-19 07:50:10|16.03|15.95|16.03|15.95|16.03|15.95|16.02|15.94|0
1721375420000|2024-07-19 07:50:20|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1721375430000|2024-07-19 07:50:30|16.02|15.94|15.98|15.9|16.03|15.95|15.98|15.9|40
1721375440000|2024-07-19 07:50:40|||||||||1
1721375490000|2024-07-19 07:51:30|||||||||17
1721375500000|2024-07-19 07:51:40|16|15.92|15.98|15.9|16.02|15.94|15.98|15.9|5
1721375530000|2024-07-19 07:52:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|24
1721375540000|2024-07-19 07:52:20|16|15.92|15.98|15.9|16|15.92|15.98|15.9|1
1721375550000|2024-07-19 07:52:30|||||||||1
1721375560000|2024-07-19 07:52:40|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|11
1721375590000|2024-07-19 07:53:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|4
1721375610000|2024-07-19 07:53:30|16|15.92|15.98|15.9|16|15.92|15.98|15.9|16
1721375620000|2024-07-19 07:53:40|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|12
1721375630000|2024-07-19 07:53:50|16|15.92|15.98|15.9|16|15.92|15.98|15.9|4
1721375750000|2024-07-19 07:55:50|||||||||5
1721375770000|2024-07-19 07:56:10|16|15.92|16|15.92|16.02|15.94|16|15.92|15
1721375780000|2024-07-19 07:56:20|16.02|15.94|16.02|15.94|16.02|15.94|16|15.92|0
1721375800000|2024-07-19 07:56:40|||||||||4
1721375830000|2024-07-19 07:57:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|25
1721375890000|2024-07-19 07:58:10|||||||||5
1721375990000|2024-07-19 07:59:50|||||||||1
1721376060000|2024-07-19 08:01:00|16.02|15.94|16.02|15.94|16.02|15.94|15.98|15.9|51
1721376080000|2024-07-19 08:01:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721376100000|2024-07-19 08:01:40|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|0
1721376150000|2024-07-19 08:02:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|40
1721376160000|2024-07-19 08:02:40|||||||||93
1721376170000|2024-07-19 08:02:50|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|118
1721376230000|2024-07-19 08:03:50|||||||||1
1721376280000|2024-07-19 08:04:40|||||||||2
1721376310000|2024-07-19 08:05:10|||||||||2
1721376320000|2024-07-19 08:05:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|88
1721376410000|2024-07-19 08:06:50|||||||||7
1721376480000|2024-07-19 08:08:00|||||||||106
1721376580000|2024-07-19 08:09:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|98
1721376590000|2024-07-19 08:09:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|3
1721376620000|2024-07-19 08:10:20|||||||||1
1721376650000|2024-07-19 08:10:50|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|102
1721376760000|2024-07-19 08:12:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|27
1721376800000|2024-07-19 08:13:20|16|15.92|16.03|15.95|16.03|15.95|16|15.92|68
1721376970000|2024-07-19 08:16:10|||||||||1
1721376980000|2024-07-19 08:16:20|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|69
1721377000000|2024-07-19 08:16:40|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|80
1721377010000|2024-07-19 08:16:50|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|3
1721377020000|2024-07-19 08:17:00|||||||||9
1721377030000|2024-07-19 08:17:10|16.08|16|16.08|16|16.08|16|16.07|15.99|0
1721377040000|2024-07-19 08:17:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|5
1721377050000|2024-07-19 08:17:30|||||||||7
1721377070000|2024-07-19 08:17:50|||||||||10
1721377120000|2024-07-19 08:18:40|||||||||2
1721377130000|2024-07-19 08:18:50|||||||||19
1721377170000|2024-07-19 08:19:30|16.15|16.07|16.12|16.04|16.15|16.07|16.12|16.04|79
1721377180000|2024-07-19 08:19:40|||||||||5
1721377190000|2024-07-19 08:19:50|||||||||31
1721377200000|2024-07-19 08:20:00|||||||||27
1721377330000|2024-07-19 08:22:10|||||||||1
1721377350000|2024-07-19 08:22:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|39
1721377400000|2024-07-19 08:23:20|||||||||9
1721377430000|2024-07-19 08:23:50|||||||||1
1721377450000|2024-07-19 08:24:10|||||||||4
1721377470000|2024-07-19 08:24:30|16.12|16.04|16.12|16.04|16.17|16.09|16.12|16.04|44
1721377480000|2024-07-19 08:24:40|16.17|16.09|16.12|16.04|16.17|16.09|16.12|16.04|1
1721377500000|2024-07-19 08:25:00|16.08|16|16.12|16.04|16.12|16.04|16.08|16|105
1721377570000|2024-07-19 08:26:10|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|39
1721377610000|2024-07-19 08:26:50|||||||||5
1721377700000|2024-07-19 08:28:20|||||||||75
1721377740000|2024-07-19 08:29:00|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|39
1721377760000|2024-07-19 08:29:20|16|15.92|15.98|15.9|16|15.92|15.98|15.9|1
1721377780000|2024-07-19 08:29:40|||||||||51
1721377800000|2024-07-19 08:30:00|16|15.92|16.02|15.94|16.02|15.94|16|15.92|20
1721377810000|2024-07-19 08:30:10|16.03|15.95|16.03|15.95|16.03|15.95|16.02|15.94|7
1721377820000|2024-07-19 08:30:20|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|0
1721377830000|2024-07-19 08:30:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|50
1721377840000|2024-07-19 08:30:40|||||||||14
1721377860000|2024-07-19 08:31:00|16.02|15.94|16|15.92|16.02|15.94|16|15.92|20
1721377870000|2024-07-19 08:31:10|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|3
1721377880000|2024-07-19 08:31:20|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1721377890000|2024-07-19 08:31:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721377900000|2024-07-19 08:31:40|16.02|15.94|16|15.92|16.02|15.94|15.98|15.9|7
1721377910000|2024-07-19 08:31:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721377920000|2024-07-19 08:32:00|16|15.92|16.02|15.94|16.02|15.94|16|15.92|6
1721377930000|2024-07-19 08:32:10|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1721377940000|2024-07-19 08:32:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721377970000|2024-07-19 08:32:50|||||||||2
1721378000000|2024-07-19 08:33:20|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1721378070000|2024-07-19 08:34:30|||||||||1
1721378130000|2024-07-19 08:35:30|||||||||26
1721378180000|2024-07-19 08:36:20|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1721378200000|2024-07-19 08:36:40|16|15.92|15.98|15.9|16|15.92|15.98|15.9|35
1721378260000|2024-07-19 08:37:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|89
1721378270000|2024-07-19 08:37:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1721378280000|2024-07-19 08:38:00|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|79
1721378300000|2024-07-19 08:38:20|||||||||2
1721378480000|2024-07-19 08:41:20|||||||||1
1721378540000|2024-07-19 08:42:20|||||||||24
1721378670000|2024-07-19 08:44:30|||||||||6
1721378680000|2024-07-19 08:44:40|||||||||1
1721378710000|2024-07-19 08:45:10|||||||||21
1721378720000|2024-07-19 08:45:20|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|0
1721378830000|2024-07-19 08:47:10|||||||||4
1721378890000|2024-07-19 08:48:10|16|15.92|15.98|15.9|16|15.92|15.98|15.9|15
1721379100000|2024-07-19 08:51:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|11
1721379110000|2024-07-19 08:51:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|3
1721379120000|2024-07-19 08:52:00|15.93|15.85|15.98|15.9|15.98|15.9|15.93|15.85|1
1721379180000|2024-07-19 08:53:00|15.96|15.88|15.96|15.88|15.98|15.9|15.96|15.88|4
1721379190000|2024-07-19 08:53:10|15.93|15.85|15.98|15.9|15.98|15.9|15.93|15.85|0
1721379250000|2024-07-19 08:54:10|||||||||5
1721379330000|2024-07-19 08:55:30|16.03|15.95|15.98|15.9|16.03|15.95|15.98|15.9|20
1721379530000|2024-07-19 08:58:50|||||||||1
1721379570000|2024-07-19 08:59:30|||||||||21
1721379580000|2024-07-19 08:59:40|16|15.92|15.98|15.9|16|15.92|15.98|15.9|8
1721379620000|2024-07-19 09:00:20|16|15.92|16.02|15.94|16.03|15.95|16|15.92|4
1721379630000|2024-07-19 09:00:30|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1721379650000|2024-07-19 09:00:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|2
1721379660000|2024-07-19 09:01:00|||||||||1
1721379700000|2024-07-19 09:01:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|1
1721379720000|2024-07-19 09:02:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721379760000|2024-07-19 09:02:40|||||||||2
1721379770000|2024-07-19 09:02:50|16.02|15.94|15.93|15.85|16.02|15.94|15.93|15.85|71
1721379780000|2024-07-19 09:03:00|15.95|15.87|15.98|15.9|15.98|15.9|15.95|15.87|12
1721379810000|2024-07-19 09:03:30|||||||||1
1721379820000|2024-07-19 09:03:40|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|10
1721379830000|2024-07-19 09:03:50|16|15.92|15.98|15.9|16|15.92|15.98|15.9|22
1721379850000|2024-07-19 09:04:10|||||||||20
1721379890000|2024-07-19 09:04:50|16|15.92|15.98|15.9|16|15.92|15.98|15.9|8
1721379920000|2024-07-19 09:05:20|||||||||2
1721380020000|2024-07-19 09:07:00|||||||||22
1721380040000|2024-07-19 09:07:20|||||||||9
1721380230000|2024-07-19 09:10:30|||||||||9
1721380250000|2024-07-19 09:10:50|||||||||12
1721380320000|2024-07-19 09:12:00|||||||||1
1721380400000|2024-07-19 09:13:20|||||||||15
1721380430000|2024-07-19 09:13:50|||||||||9
1721380460000|2024-07-19 09:14:20|||||||||10
1721380570000|2024-07-19 09:16:10|15.96|15.88|15.95|15.87|15.98|15.9|15.93|15.85|89
1721380590000|2024-07-19 09:16:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1721380610000|2024-07-19 09:16:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|21
1721380640000|2024-07-19 09:17:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|221
1721380680000|2024-07-19 09:18:00|||||||||15
1721380690000|2024-07-19 09:18:10|15.91|15.83|15.91|15.83|15.91|15.83|15.88|15.8|23
1721380700000|2024-07-19 09:18:20|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|2
1721380710000|2024-07-19 09:18:30|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|0
1721380720000|2024-07-19 09:18:40|15.88|15.8|15.93|15.85|15.93|15.85|15.88|15.8|9
1721380920000|2024-07-19 09:22:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|185
1721381020000|2024-07-19 09:23:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|41
1721381030000|2024-07-19 09:23:50|||||||||9
1721381160000|2024-07-19 09:26:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|36
1721381170000|2024-07-19 09:26:10|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1721381180000|2024-07-19 09:26:20|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|0
1721381200000|2024-07-19 09:26:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721381280000|2024-07-19 09:28:00|||||||||20
1721381290000|2024-07-19 09:28:10|||||||||3
1721381460000|2024-07-19 09:31:00|16|15.92|15.98|15.9|16.03|15.95|15.98|15.9|11
1721381710000|2024-07-19 09:35:10|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|11
1721381720000|2024-07-19 09:35:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721381730000|2024-07-19 09:35:30|16|15.92|15.98|15.9|16|15.92|15.98|15.9|18
1721381740000|2024-07-19 09:35:40|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|3
1721381750000|2024-07-19 09:35:50|||||||||1
1721381810000|2024-07-19 09:36:50|16.07|15.99|16.08|16|16.08|16|16.07|15.99|4
1721381890000|2024-07-19 09:38:10|16.1|16.02|16.08|16|16.1|16.02|16.08|16|2
1721381950000|2024-07-19 09:39:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|4
1721381960000|2024-07-19 09:39:20|16.12|16.04|16.12|16.04|16.12|16.04|16.1|16.02|17
1721381990000|2024-07-19 09:39:50|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|17
1721382050000|2024-07-19 09:40:50|16.17|16.09|16.17|16.09|16.17|16.09|16.12|16.04|36
1721382060000|2024-07-19 09:41:00|||||||||15
1721382110000|2024-07-19 09:41:50|||||||||10
1721382140000|2024-07-19 09:42:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|12
1721382300000|2024-07-19 09:45:00|16.1|16.02|16.08|16|16.12|16.04|16.08|16|61
1721382310000|2024-07-19 09:45:10|||||||||4
1721382340000|2024-07-19 09:45:40|||||||||1
1721382370000|2024-07-19 09:46:10|16.07|15.99|16.05|15.97|16.07|15.99|16.03|15.95|14
1721382380000|2024-07-19 09:46:20|16.07|15.99|16.07|15.99|16.07|15.99|16.03|15.95|0
1721382390000|2024-07-19 09:46:30|16.05|15.97|16.05|15.97|16.07|15.99|16.05|15.97|0
1721382400000|2024-07-19 09:46:40|16.07|15.99|16.07|15.99|16.07|15.99|16.05|15.97|0
1721382430000|2024-07-19 09:47:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|1
1721382460000|2024-07-19 09:47:40|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|13
1721382530000|2024-07-19 09:48:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|2
1721382570000|2024-07-19 09:49:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|7
1721382610000|2024-07-19 09:50:10|16.08|16|16.08|16|16.08|16|16.07|15.99|0
1721382620000|2024-07-19 09:50:20|16.07|15.99|16.08|16|16.08|16|16.07|15.99|0
1721382630000|2024-07-19 09:50:30|16.07|15.99|16.07|15.99|16.08|16|16.07|15.99|0
1721382760000|2024-07-19 09:52:40|16.08|16|16.07|15.99|16.08|16|16.07|15.99|0
1721382790000|2024-07-19 09:53:10|16.08|16|16.08|16|16.08|16|16.07|15.99|0
1721382800000|2024-07-19 09:53:20|16.07|15.99|16.12|16.04|16.12|16.04|16.07|15.99|10
1721382870000|2024-07-19 09:54:30|16.08|16|16.08|16|16.08|16|16.08|16|12
1721382880000|2024-07-19 09:54:40|16.07|15.99|16.1|16.02|16.12|16.04|16.07|15.99|4
1721382890000|2024-07-19 09:54:50|16.12|16.04|16.1|16.02|16.12|16.04|16.07|15.99|0
1721382900000|2024-07-19 09:55:00|16.12|16.04|16.07|15.99|16.12|16.04|16.07|15.99|3
1721382910000|2024-07-19 09:55:10|16.08|16|16.08|16|16.08|16|16.07|15.99|0
1721382920000|2024-07-19 09:55:20|16.07|15.99|16.08|16|16.08|16|16.07|15.99|0
1721382930000|2024-07-19 09:55:30|16.07|15.99|16.07|15.99|16.08|16|16.07|15.99|0
1721382940000|2024-07-19 09:55:40|16.08|16|16.07|15.99|16.08|16|16.07|15.99|0
1721382960000|2024-07-19 09:56:00|16.08|16|16.07|15.99|16.08|16|16.07|15.99|0
1721382970000|2024-07-19 09:56:10|16.08|16|16.08|16|16.08|16|16.08|16|0
1721382990000|2024-07-19 09:56:30|16.1|16.02|16.08|16|16.1|16.02|16.08|16|7
1721383010000|2024-07-19 09:56:50|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|0
1721383020000|2024-07-19 09:57:00|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|0
1721383140000|2024-07-19 09:59:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|32
1721383200000|2024-07-19 10:00:00|||||||||9
1721383380000|2024-07-19 10:03:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|33
1721383400000|2024-07-19 10:03:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721383420000|2024-07-19 10:03:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|13
1721383780000|2024-07-19 10:09:40|||||||||2
1721383800000|2024-07-19 10:10:00|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|9
1721383820000|2024-07-19 10:10:20|||||||||9
1721383830000|2024-07-19 10:10:30|||||||||7
1721383840000|2024-07-19 10:10:40|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1721383850000|2024-07-19 10:10:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1721383860000|2024-07-19 10:11:00|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|0
1721383870000|2024-07-19 10:11:10|16|15.92|16|15.92|16|15.92|16|15.92|0
1721383880000|2024-07-19 10:11:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721384120000|2024-07-19 10:15:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|24
1721384210000|2024-07-19 10:16:50|16|15.92|15.98|15.9|16|15.92|15.98|15.9|20
1721384790000|2024-07-19 10:26:30|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|224
1721384800000|2024-07-19 10:26:40|||||||||40
1721384810000|2024-07-19 10:26:50|||||||||60
1721384840000|2024-07-19 10:27:20|||||||||40
1721384850000|2024-07-19 10:27:30|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1721384860000|2024-07-19 10:27:40|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|20
1721384940000|2024-07-19 10:29:00|||||||||14
1721384990000|2024-07-19 10:29:50|||||||||2
1721385060000|2024-07-19 10:31:00|15.93|15.85|15.89|15.81|15.93|15.85|15.89|15.81|558
1721385080000|2024-07-19 10:31:20|15.86|15.78|15.86|15.78|15.86|15.78|15.84|15.76|4
1721385100000|2024-07-19 10:31:40|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|3
1721385130000|2024-07-19 10:32:10|||||||||40
1721385140000|2024-07-19 10:32:20|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|6
1721385160000|2024-07-19 10:32:40|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|0
1721385190000|2024-07-19 10:33:10|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|10
1721385270000|2024-07-19 10:34:30|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|23
1721385280000|2024-07-19 10:34:40|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|1
1721385540000|2024-07-19 10:39:00|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|5
1721385580000|2024-07-19 10:39:40|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|11
1721385620000|2024-07-19 10:40:20|||||||||1
1721385900000|2024-07-19 10:45:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|398
1721385970000|2024-07-19 10:46:10|||||||||1
1721386110000|2024-07-19 10:48:30|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|2
1721386210000|2024-07-19 10:50:10|||||||||19
1721386250000|2024-07-19 10:50:50|15.94|15.86|15.94|15.86|15.96|15.88|15.94|15.86|7
1721386260000|2024-07-19 10:51:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1721386290000|2024-07-19 10:51:30|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1721386300000|2024-07-19 10:51:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1721386310000|2024-07-19 10:51:50|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1721386320000|2024-07-19 10:52:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1721386340000|2024-07-19 10:52:20|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|0
1721386350000|2024-07-19 10:52:30|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|0
1721386360000|2024-07-19 10:52:40|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1721386370000|2024-07-19 10:52:50|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|27
1721386380000|2024-07-19 10:53:00|||||||||5
1721386390000|2024-07-19 10:53:10|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|4
1721386460000|2024-07-19 10:54:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|5
1721386470000|2024-07-19 10:54:30|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|5
1721386500000|2024-07-19 10:55:00|15.98|15.9|15.96|15.88|15.98|15.9|15.94|15.86|0
1721386510000|2024-07-19 10:55:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1721386520000|2024-07-19 10:55:20|15.96|15.88|15.94|15.86|15.98|15.9|15.94|15.86|1
1721386530000|2024-07-19 10:55:30|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|6
1721386540000|2024-07-19 10:55:40|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|0
1721386630000|2024-07-19 10:57:10|||||||||6
1721386740000|2024-07-19 10:59:00|||||||||1
1721386780000|2024-07-19 10:59:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|1
1721386810000|2024-07-19 11:00:10|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|17
1721386820000|2024-07-19 11:00:20|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|0
1721386830000|2024-07-19 11:00:30|15.98|15.9|15.98|15.9|15.98|15.9|15.96|15.88|0
1721386910000|2024-07-19 11:01:50|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|12
1721386920000|2024-07-19 11:02:00|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|0
1721387050000|2024-07-19 11:04:10|15.96|15.88|15.96|15.88|15.96|15.88|15.94|15.86|3
1721387060000|2024-07-19 11:04:20|15.98|15.9|15.98|15.9|15.98|15.9|15.96|15.88|1
1721387070000|2024-07-19 11:04:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|3
1721387080000|2024-07-19 11:04:40|15.94|15.86|15.94|15.86|15.96|15.88|15.94|15.86|7
1721387090000|2024-07-19 11:04:50|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|1
1721387100000|2024-07-19 11:05:00|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|3
1721387110000|2024-07-19 11:05:10|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|0
1721387120000|2024-07-19 11:05:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|3
1721387130000|2024-07-19 11:05:30|15.98|15.9|15.94|15.86|15.98|15.9|15.94|15.86|2
1721387270000|2024-07-19 11:07:50|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|0
1721387580000|2024-07-19 11:13:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1721387600000|2024-07-19 11:13:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|31
1721387610000|2024-07-19 11:13:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1721387660000|2024-07-19 11:14:20|||||||||1
1721387680000|2024-07-19 11:14:40|||||||||1
1721387690000|2024-07-19 11:14:50|15.91|15.83|15.93|15.85|15.93|15.85|15.89|15.81|15
1721387710000|2024-07-19 11:15:10|||||||||2
1721387740000|2024-07-19 11:15:40|||||||||1
1721387760000|2024-07-19 11:16:00|||||||||1
1721387790000|2024-07-19 11:16:30|||||||||1
1721387800000|2024-07-19 11:16:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|14
1721387840000|2024-07-19 11:17:20|||||||||1
1721387870000|2024-07-19 11:17:50|||||||||1
1721387890000|2024-07-19 11:18:10|||||||||1
1721387910000|2024-07-19 11:18:30|||||||||1
1721387920000|2024-07-19 11:18:40|||||||||1
1721387940000|2024-07-19 11:19:00|||||||||1
1721387970000|2024-07-19 11:19:30|||||||||1
1721387980000|2024-07-19 11:19:40|||||||||1
1721388000000|2024-07-19 11:20:00|||||||||1
1721388020000|2024-07-19 11:20:20|||||||||1
1721388050000|2024-07-19 11:20:50|||||||||1
1721388060000|2024-07-19 11:21:00|||||||||100
1721388070000|2024-07-19 11:21:10|||||||||1
1721388100000|2024-07-19 11:21:40|||||||||2
1721388120000|2024-07-19 11:22:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|3
1721388130000|2024-07-19 11:22:10|||||||||1
1721388150000|2024-07-19 11:22:30|||||||||4
1721388180000|2024-07-19 11:23:00|||||||||1
1721388200000|2024-07-19 11:23:20|||||||||1
1721388210000|2024-07-19 11:23:30|||||||||1
1721388230000|2024-07-19 11:23:50|||||||||1
1721388250000|2024-07-19 11:24:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|56
1721388280000|2024-07-19 11:24:40|||||||||1
1721388310000|2024-07-19 11:25:10|||||||||1
1721388330000|2024-07-19 11:25:30|||||||||2
1721388360000|2024-07-19 11:26:00|||||||||1
1721388390000|2024-07-19 11:26:30|||||||||1
1721388410000|2024-07-19 11:26:50|||||||||1
1721388440000|2024-07-19 11:27:20|||||||||31
1721388450000|2024-07-19 11:27:30|||||||||2660
1721388460000|2024-07-19 11:27:40|||||||||1
1721388490000|2024-07-19 11:28:10|||||||||1
1721388520000|2024-07-19 11:28:40|||||||||1
1721388540000|2024-07-19 11:29:00|||||||||1
1721388560000|2024-07-19 11:29:20|||||||||1
1721388570000|2024-07-19 11:29:30|||||||||1
1721388590000|2024-07-19 11:29:50|||||||||1
1721388600000|2024-07-19 11:30:00|||||||||3
1721388620000|2024-07-19 11:30:20|||||||||5
1721388640000|2024-07-19 11:30:40|||||||||5
1721388650000|2024-07-19 11:30:50|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|62
1721388660000|2024-07-19 11:31:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|15
1721388670000|2024-07-19 11:31:10|||||||||1
1721388680000|2024-07-19 11:31:20|||||||||4
1721388700000|2024-07-19 11:31:40|||||||||1
1721388720000|2024-07-19 11:32:00|||||||||1
1721388730000|2024-07-19 11:32:10|||||||||3
1721388740000|2024-07-19 11:32:20|||||||||7
1721388750000|2024-07-19 11:32:30|||||||||3
1721388780000|2024-07-19 11:33:00|||||||||1
1721388790000|2024-07-19 11:33:10|||||||||2
1721388800000|2024-07-19 11:33:20|||||||||3
1721388820000|2024-07-19 11:33:40|||||||||3
1721388830000|2024-07-19 11:33:50|||||||||1
1721388840000|2024-07-19 11:34:00|||||||||4
1721388850000|2024-07-19 11:34:10|||||||||1
1721388870000|2024-07-19 11:34:30|||||||||3
1721388880000|2024-07-19 11:34:40|||||||||5
1721388890000|2024-07-19 11:34:50|||||||||6
1721388900000|2024-07-19 11:35:00|||||||||4
1721388910000|2024-07-19 11:35:10|||||||||2
1721388920000|2024-07-19 11:35:20|||||||||2
1721388930000|2024-07-19 11:35:30|||||||||1
1721388960000|2024-07-19 11:36:00|||||||||4
1721388970000|2024-07-19 11:36:10|||||||||7
1721388980000|2024-07-19 11:36:20|||||||||5
1721389010000|2024-07-19 11:36:50|||||||||4
1721389020000|2024-07-19 11:37:00|||||||||1
1721389040000|2024-07-19 11:37:20|||||||||1
1721389050000|2024-07-19 11:37:30|||||||||1
1721389060000|2024-07-19 11:37:40|||||||||1
1721389090000|2024-07-19 11:38:10|||||||||1
1721389110000|2024-07-19 11:38:30|||||||||4
1721389130000|2024-07-19 11:38:50|||||||||3
1721389140000|2024-07-19 11:39:00|||||||||2
1721389150000|2024-07-19 11:39:10|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|9
1721389170000|2024-07-19 11:39:30|||||||||1
1721389190000|2024-07-19 11:39:50|||||||||1
1721389210000|2024-07-19 11:40:10|||||||||1
1721389220000|2024-07-19 11:40:20|||||||||1
1721389240000|2024-07-19 11:40:40|||||||||1
1721389250000|2024-07-19 11:40:50|||||||||2
1721389260000|2024-07-19 11:41:00|||||||||3
1721389270000|2024-07-19 11:41:10|||||||||1
1721389280000|2024-07-19 11:41:20|||||||||5
1721389290000|2024-07-19 11:41:30|||||||||5
1721389300000|2024-07-19 11:41:40|||||||||8
1721389310000|2024-07-19 11:41:50|||||||||1
1721389320000|2024-07-19 11:42:00|||||||||2
1721389330000|2024-07-19 11:42:10|||||||||2
1721389350000|2024-07-19 11:42:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|191
1721389380000|2024-07-19 11:43:00|||||||||2
1721389440000|2024-07-19 11:44:00|||||||||5
1721389690000|2024-07-19 11:48:10|||||||||73
1721389810000|2024-07-19 11:50:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|293
1721389880000|2024-07-19 11:51:20|||||||||342
1721390610000|2024-07-19 12:03:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|276
1721390630000|2024-07-19 12:03:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1721390640000|2024-07-19 12:04:00|||||||||151
1721390760000|2024-07-19 12:06:00|||||||||9
1721390840000|2024-07-19 12:07:20|||||||||17
1721390890000|2024-07-19 12:08:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|71
1721390900000|2024-07-19 12:08:20|15.83|15.75|15.83|15.75|15.85|15.77|15.83|15.75|0
1721390910000|2024-07-19 12:08:30|||||||||1
1721390920000|2024-07-19 12:08:40|15.85|15.77|15.88|15.8|15.88|15.8|15.85|15.77|4
1721390930000|2024-07-19 12:08:50|||||||||419
1721391020000|2024-07-19 12:10:20|||||||||9
1721391210000|2024-07-19 12:13:30|||||||||370
1721391220000|2024-07-19 12:13:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|227
1721391230000|2024-07-19 12:13:50|||||||||49
1721391250000|2024-07-19 12:14:10|||||||||100
1721391360000|2024-07-19 12:16:00|||||||||1
1721391390000|2024-07-19 12:16:30|15.95|15.87|15.98|15.9|15.98|15.9|15.95|15.87|7
1721391450000|2024-07-19 12:17:30|||||||||1
1721391460000|2024-07-19 12:17:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|304
1721391470000|2024-07-19 12:17:50|15.98|15.9|16.02|15.94|16.02|15.94|15.98|15.9|46
1721391480000|2024-07-19 12:18:00|||||||||2
1721391490000|2024-07-19 12:18:10|||||||||5
1721391500000|2024-07-19 12:18:20|15.98|15.9|16.02|15.94|16.02|15.94|15.98|15.9|113
1721391510000|2024-07-19 12:18:30|15.98|15.9|16.02|15.94|16.02|15.94|15.98|15.9|23
1721391520000|2024-07-19 12:18:40|||||||||1
1721391720000|2024-07-19 12:22:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|2
1721391730000|2024-07-19 12:22:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721391770000|2024-07-19 12:22:50|||||||||9
1721391780000|2024-07-19 12:23:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721391790000|2024-07-19 12:23:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721391800000|2024-07-19 12:23:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721391830000|2024-07-19 12:23:50|||||||||150
1721391860000|2024-07-19 12:24:20|||||||||4
1721391900000|2024-07-19 12:25:00|||||||||50
1721391910000|2024-07-19 12:25:10|||||||||2
1721392020000|2024-07-19 12:27:00|||||||||9
1721392040000|2024-07-19 12:27:20|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|12
1721392100000|2024-07-19 12:28:20|||||||||5
1721392110000|2024-07-19 12:28:30|||||||||6
1721392210000|2024-07-19 12:30:10|||||||||5
1721392260000|2024-07-19 12:31:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721392290000|2024-07-19 12:31:30|||||||||5
1721392330000|2024-07-19 12:32:10|16|15.92|16.02|15.94|16.02|15.94|16|15.92|63
1721392340000|2024-07-19 12:32:20|||||||||31
1721392350000|2024-07-19 12:32:30|||||||||1
1721392370000|2024-07-19 12:32:50|16|15.92|15.98|15.9|16|15.92|15.98|15.9|13
1721392530000|2024-07-19 12:35:30|||||||||2
1721393050000|2024-07-19 12:44:10|||||||||2
1721393180000|2024-07-19 12:46:20|||||||||1
1721393270000|2024-07-19 12:47:50|||||||||2
1721393360000|2024-07-19 12:49:20|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|10
1721393400000|2024-07-19 12:50:00|||||||||14
1721393410000|2024-07-19 12:50:10|||||||||1
1721393550000|2024-07-19 12:52:30|||||||||2
1721393570000|2024-07-19 12:52:50|||||||||4
1721393590000|2024-07-19 12:53:10|||||||||5
1721393670000|2024-07-19 12:54:30|||||||||1
1721393750000|2024-07-19 12:55:50|||||||||1
1721393830000|2024-07-19 12:57:10|||||||||1
1721393960000|2024-07-19 12:59:20|||||||||1
1721394020000|2024-07-19 13:00:20|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|66
1721394030000|2024-07-19 13:00:30|||||||||1
1721394040000|2024-07-19 13:00:40|||||||||5
1721394060000|2024-07-19 13:01:00|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|47
1721394090000|2024-07-19 13:01:30|15.93|15.85|15.88|15.8|15.93|15.85|15.88|15.8|15
1721394100000|2024-07-19 13:01:40|15.93|15.85|15.88|15.8|15.93|15.85|15.88|15.8|23
1721394110000|2024-07-19 13:01:50|15.9|15.82|15.93|15.85|15.93|15.85|15.88|15.8|19
1721394210000|2024-07-19 13:03:30|||||||||9
1721394220000|2024-07-19 13:03:40|||||||||1
1721394290000|2024-07-19 13:04:50|15.98|15.9|15.93|15.85|15.98|15.9|15.93|15.85|39
1721394300000|2024-07-19 13:05:00|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|11
1721394340000|2024-07-19 13:05:40|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|34
1721394470000|2024-07-19 13:07:50|||||||||9
1721394710000|2024-07-19 13:11:50|||||||||9
1721394930000|2024-07-19 13:15:30|||||||||9
1721394940000|2024-07-19 13:15:40|15.98|15.9|15.98|15.9|15.98|15.9|15.93|15.85|69
1721395170000|2024-07-19 13:19:30|||||||||9
1721395400000|2024-07-19 13:23:20|||||||||9
1721395490000|2024-07-19 13:24:50|||||||||11
1721395500000|2024-07-19 13:25:00|16|15.92|15.98|15.9|16.03|15.95|15.98|15.9|93
1721395540000|2024-07-19 13:25:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|11
1721395640000|2024-07-19 13:27:20|||||||||9
1721395710000|2024-07-19 13:28:30|||||||||6
1721395760000|2024-07-19 13:29:20|16.08|16|16.03|15.95|16.08|16|16.03|15.95|30
1721395770000|2024-07-19 13:29:30|||||||||40
1721395800000|2024-07-19 13:30:00|16|15.92|16|15.92|16.03|15.95|15.98|15.9|37
1721395810000|2024-07-19 13:30:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721395820000|2024-07-19 13:30:20|16|15.92|15.98|15.9|16|15.92|15.98|15.9|4
1721395830000|2024-07-19 13:30:30|16.03|15.95|16|15.92|16.03|15.95|15.98|15.9|3
1721395840000|2024-07-19 13:30:40|16.03|15.95|15.98|15.9|16.03|15.95|15.98|15.9|11
1721395850000|2024-07-19 13:30:50|16.03|15.95|16.03|15.95|16.03|15.95|16|15.92|13
1721395900000|2024-07-19 13:31:40|16.08|16|16.03|15.95|16.08|16|16.03|15.95|18
1721395920000|2024-07-19 13:32:00|16.05|15.97|16.08|16|16.08|16|16.03|15.95|12
1721395940000|2024-07-19 13:32:20|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|11
1721395950000|2024-07-19 13:32:30|16.08|16|16.05|15.97|16.08|16|16.05|15.97|4
1721395960000|2024-07-19 13:32:40|16.08|16|16.08|16|16.08|16|16.05|15.97|0
1721395970000|2024-07-19 13:32:50|16.03|15.95|16.08|16|16.08|16|16.03|15.95|28
1721395980000|2024-07-19 13:33:00|16.05|15.97|16.08|16|16.08|16|16.03|15.95|7
1721395990000|2024-07-19 13:33:10|16.05|15.97|16.05|15.97|16.08|16|16.03|15.95|12
1721396000000|2024-07-19 13:33:20|16.08|16|16.08|16|16.08|16|16.05|15.97|3
1721396030000|2024-07-19 13:33:50|16.07|15.99|16.03|15.95|16.07|15.99|16.03|15.95|35
1721396040000|2024-07-19 13:34:00|||||||||1
1721396090000|2024-07-19 13:34:50|||||||||94
1721396100000|2024-07-19 13:35:00|||||||||2
1721396130000|2024-07-19 13:35:30|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|15
1721396140000|2024-07-19 13:35:40|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|5
1721396160000|2024-07-19 13:36:00|16.03|15.95|16.03|15.95|16.07|15.99|16.03|15.95|13
1721396210000|2024-07-19 13:36:50|||||||||28
1721396280000|2024-07-19 13:38:00|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|1
1721396310000|2024-07-19 13:38:30|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|19
1721396320000|2024-07-19 13:38:40|16|15.92|15.98|15.9|16|15.92|15.98|15.9|2
1721396330000|2024-07-19 13:38:50|||||||||5
1721396340000|2024-07-19 13:39:00|16|15.92|15.98|15.9|16.02|15.94|15.98|15.9|15
1721396410000|2024-07-19 13:40:10|15.93|15.85|15.95|15.87|15.98|15.9|15.93|15.85|38
1721396420000|2024-07-19 13:40:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1721396440000|2024-07-19 13:40:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|342
1721396510000|2024-07-19 13:41:50|||||||||23
1721396560000|2024-07-19 13:42:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|8
1721396590000|2024-07-19 13:43:10|||||||||1
1721396610000|2024-07-19 13:43:30|||||||||1
1721396630000|2024-07-19 13:43:50|||||||||1
1721396660000|2024-07-19 13:44:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|119
1721396670000|2024-07-19 13:44:30|||||||||2
1721396680000|2024-07-19 13:44:40|||||||||1
1721396700000|2024-07-19 13:45:00|||||||||1
1721396720000|2024-07-19 13:45:20|||||||||1
1721396740000|2024-07-19 13:45:40|||||||||1
1721396860000|2024-07-19 13:47:40|||||||||58
1721396880000|2024-07-19 13:48:00|||||||||3
1721396890000|2024-07-19 13:48:10|||||||||5
1721396930000|2024-07-19 13:48:50|15.96|15.88|15.93|15.85|15.98|15.9|15.93|15.85|42
1721396940000|2024-07-19 13:49:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|7
1721396950000|2024-07-19 13:49:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|4
1721396960000|2024-07-19 13:49:20|15.96|15.88|15.98|15.9|15.98|15.9|15.93|15.85|0
1721396980000|2024-07-19 13:49:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|2
1721397040000|2024-07-19 13:50:40|||||||||20
1721397150000|2024-07-19 13:52:30|15.96|15.88|15.98|15.9|15.98|15.9|15.93|15.85|58
1721397220000|2024-07-19 13:53:40|||||||||5
1721397250000|2024-07-19 13:54:10|||||||||20
1721397280000|2024-07-19 13:54:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|11
1721397290000|2024-07-19 13:54:50|||||||||1
1721397300000|2024-07-19 13:55:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|16
1721397310000|2024-07-19 13:55:10|15.93|15.85|15.93|15.85|15.98|15.9|15.93|15.85|12
1721397400000|2024-07-19 13:56:40|||||||||20
1721397450000|2024-07-19 13:57:30|||||||||10
1721397480000|2024-07-19 13:58:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|10
1721397530000|2024-07-19 13:58:50|||||||||5
1721397570000|2024-07-19 13:59:30|||||||||5
1721397600000|2024-07-19 14:00:00|||||||||8
1721397610000|2024-07-19 14:00:10|||||||||1
1721397630000|2024-07-19 14:00:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|36
1721397710000|2024-07-19 14:01:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|23
1721397730000|2024-07-19 14:02:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|14
1721397770000|2024-07-19 14:02:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|6
1721397820000|2024-07-19 14:03:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|14
1721397830000|2024-07-19 14:03:50|||||||||1
1721397930000|2024-07-19 14:05:30|||||||||20
1721397960000|2024-07-19 14:06:00|||||||||10
1721397970000|2024-07-19 14:06:10|||||||||1
1721398070000|2024-07-19 14:07:50|||||||||1
1721398080000|2024-07-19 14:08:00|||||||||2
1721398090000|2024-07-19 14:08:10|||||||||1
1721398100000|2024-07-19 14:08:20|||||||||23
1721398110000|2024-07-19 14:08:30|||||||||9
1721398150000|2024-07-19 14:09:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|25
1721398180000|2024-07-19 14:09:40|||||||||26
1721398290000|2024-07-19 14:11:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|32
1721398310000|2024-07-19 14:11:50|||||||||20
1721398330000|2024-07-19 14:12:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|16
1721398340000|2024-07-19 14:12:20|16.01|15.93|16.03|15.95|16.03|15.95|16.01|15.93|1
1721398360000|2024-07-19 14:12:40|||||||||2
1721398370000|2024-07-19 14:12:50|15.98|15.9|16.03|15.95|16.03|15.95|15.98|15.9|29
1721398380000|2024-07-19 14:13:00|15.98|15.9|16.03|15.95|16.03|15.95|15.98|15.9|11
1721398440000|2024-07-19 14:14:00|||||||||20
1721398450000|2024-07-19 14:14:10|16.08|16|16.08|16|16.08|16|16.08|16|70
1721398470000|2024-07-19 14:14:30|16.06|15.98|16.03|15.95|16.06|15.98|16.03|15.95|9
1721398480000|2024-07-19 14:14:40|||||||||1
1721398490000|2024-07-19 14:14:50|||||||||1
1721398510000|2024-07-19 14:15:10|||||||||1
1721398520000|2024-07-19 14:15:20|||||||||1
1721398540000|2024-07-19 14:15:40|||||||||1
1721398560000|2024-07-19 14:16:00|||||||||1
1721398580000|2024-07-19 14:16:20|||||||||1
1721398600000|2024-07-19 14:16:40|||||||||1
1721398610000|2024-07-19 14:16:50|||||||||6
1721398620000|2024-07-19 14:17:00|||||||||1
1721398630000|2024-07-19 14:17:10|||||||||5
1721398660000|2024-07-19 14:17:40|||||||||1
1721398670000|2024-07-19 14:17:50|||||||||21
1721398710000|2024-07-19 14:18:30|||||||||10
1721398720000|2024-07-19 14:18:40|||||||||21
1721398730000|2024-07-19 14:18:50|||||||||5
1721398740000|2024-07-19 14:19:00|||||||||1
1721398770000|2024-07-19 14:19:30|16.08|16|16.08|16|16.08|16|16.08|16|56
1721398780000|2024-07-19 14:19:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|49
1721398790000|2024-07-19 14:19:50|||||||||20
1721398800000|2024-07-19 14:20:00|16.06|15.98|16.08|16|16.08|16|16.03|15.95|5
1721398810000|2024-07-19 14:20:10|16.03|15.95|16.03|15.95|16.06|15.98|16.03|15.95|15
1721398820000|2024-07-19 14:20:20|16.08|16|16.08|16|16.08|16|16.08|16|2
1721398830000|2024-07-19 14:20:30|||||||||11
1721398960000|2024-07-19 14:22:40|||||||||5
1721398990000|2024-07-19 14:23:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|508
1721399030000|2024-07-19 14:23:50|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|27
1721399060000|2024-07-19 14:24:20|||||||||1
1721399080000|2024-07-19 14:24:40|||||||||1
1721399140000|2024-07-19 14:25:40|||||||||1
1721399150000|2024-07-19 14:25:50|16.18|16.1|16.22|16.14|16.22|16.14|16.18|16.1|62
1721399160000|2024-07-19 14:26:00|||||||||100
1721399170000|2024-07-19 14:26:10|||||||||150
1721399190000|2024-07-19 14:26:30|||||||||82
1721399200000|2024-07-19 14:26:40|||||||||2
1721399210000|2024-07-19 14:26:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|18
1721399220000|2024-07-19 14:27:00|||||||||50
1721399250000|2024-07-19 14:27:30|||||||||32
1721399260000|2024-07-19 14:27:40|16.3|16.22|16.27|16.19|16.32|16.24|16.27|16.19|29
1721399270000|2024-07-19 14:27:50|||||||||9
1721399280000|2024-07-19 14:28:00|16.3|16.22|16.32|16.24|16.32|16.24|16.27|16.19|102
1721399290000|2024-07-19 14:28:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|32
1721399300000|2024-07-19 14:28:20|16.32|16.24|16.32|16.24|16.32|16.24|16.3|16.22|53
1721399320000|2024-07-19 14:28:40|16.3|16.22|16.32|16.24|16.32|16.24|16.27|16.19|19
1721399330000|2024-07-19 14:28:50|16.27|16.19|16.32|16.24|16.32|16.24|16.27|16.19|71
1721399340000|2024-07-19 14:29:00|||||||||2
1721399410000|2024-07-19 14:30:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|42
1721399420000|2024-07-19 14:30:20|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|73
1721399430000|2024-07-19 14:30:30|16.3|16.22|16.27|16.19|16.32|16.24|16.27|16.19|0
1721399480000|2024-07-19 14:31:20|||||||||20
1721399510000|2024-07-19 14:31:50|||||||||5
1721399520000|2024-07-19 14:32:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|138
1721399530000|2024-07-19 14:32:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|45
1721399600000|2024-07-19 14:33:20|||||||||20
1721399610000|2024-07-19 14:33:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|12
1721399640000|2024-07-19 14:34:00|||||||||6
1721399650000|2024-07-19 14:34:10|16.28|16.2|16.32|16.24|16.32|16.24|16.28|16.2|30
1721399660000|2024-07-19 14:34:20|||||||||36
1721399720000|2024-07-19 14:35:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|19
1721399730000|2024-07-19 14:35:30|16.27|16.19|16.28|16.2|16.32|16.24|16.27|16.19|27
1721399740000|2024-07-19 14:35:40|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|0
1721399770000|2024-07-19 14:36:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721399780000|2024-07-19 14:36:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721399790000|2024-07-19 14:36:30|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|1
1721399800000|2024-07-19 14:36:40|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1721399820000|2024-07-19 14:37:00|||||||||20
1721399860000|2024-07-19 14:37:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|129
1721399870000|2024-07-19 14:37:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721399880000|2024-07-19 14:38:00|16.22|16.14|16.22|16.14|16.23|16.15|16.22|16.14|20
1721399890000|2024-07-19 14:38:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721399900000|2024-07-19 14:38:20|||||||||22
1721399910000|2024-07-19 14:38:30|||||||||10
1721399920000|2024-07-19 14:38:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|1140
1721399950000|2024-07-19 14:39:10|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1721399960000|2024-07-19 14:39:20|||||||||17
1721399970000|2024-07-19 14:39:30|||||||||1
1721399980000|2024-07-19 14:39:40|||||||||59
1721399990000|2024-07-19 14:39:50|||||||||1
1721400000000|2024-07-19 14:40:00|||||||||2
1721400010000|2024-07-19 14:40:10|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|2
1721400020000|2024-07-19 14:40:20|||||||||1
1721400030000|2024-07-19 14:40:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1721400040000|2024-07-19 14:40:40|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|1
1721400050000|2024-07-19 14:40:50|||||||||1
1721400060000|2024-07-19 14:41:00|||||||||1
1721400070000|2024-07-19 14:41:10|||||||||2
1721400080000|2024-07-19 14:41:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|102
1721400090000|2024-07-19 14:41:30|||||||||1
1721400130000|2024-07-19 14:42:10|16.28|16.2|16.32|16.24|16.32|16.24|16.28|16.2|75
1721400150000|2024-07-19 14:42:30|||||||||1
1721400190000|2024-07-19 14:43:10|||||||||1
1721400200000|2024-07-19 14:43:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|146
1721400210000|2024-07-19 14:43:30|||||||||20
1721400260000|2024-07-19 14:44:20|||||||||1
1721400270000|2024-07-19 14:44:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|1
1721400280000|2024-07-19 14:44:40|||||||||30
1721400290000|2024-07-19 14:44:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|127
1721400300000|2024-07-19 14:45:00|||||||||1
1721400320000|2024-07-19 14:45:20|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|7
1721400350000|2024-07-19 14:45:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|19
1721400360000|2024-07-19 14:46:00|16.3|16.22|16.28|16.2|16.32|16.24|16.28|16.2|2
1721400370000|2024-07-19 14:46:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|1
1721400380000|2024-07-19 14:46:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|18
1721400390000|2024-07-19 14:46:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|4
1721400400000|2024-07-19 14:46:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|10
1721400410000|2024-07-19 14:46:50|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|1
1721400420000|2024-07-19 14:47:00|16.28|16.2|16.32|16.24|16.32|16.24|16.28|16.2|5
1721400430000|2024-07-19 14:47:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|2
1721400440000|2024-07-19 14:47:20|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|5
1721400450000|2024-07-19 14:47:30|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1721400470000|2024-07-19 14:47:50|||||||||3
1721400480000|2024-07-19 14:48:00|16.28|16.2|16.32|16.24|16.32|16.24|16.27|16.19|56
1721400490000|2024-07-19 14:48:10|||||||||21
1721400530000|2024-07-19 14:48:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|52
1721400560000|2024-07-19 14:49:20|||||||||5
1721400570000|2024-07-19 14:49:30|||||||||1
1721400580000|2024-07-19 14:49:40|||||||||5
1721400600000|2024-07-19 14:50:00|||||||||5
1721400610000|2024-07-19 14:50:10|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|47
1721400620000|2024-07-19 14:50:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|10
1721400630000|2024-07-19 14:50:30|||||||||5
1721400640000|2024-07-19 14:50:40|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|56
1721400650000|2024-07-19 14:50:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721400660000|2024-07-19 14:51:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|23
1721400670000|2024-07-19 14:51:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721400680000|2024-07-19 14:51:20|||||||||6
1721400720000|2024-07-19 14:52:00|16.3|16.22|16.27|16.19|16.3|16.22|16.27|16.19|74
1721400760000|2024-07-19 14:52:40|||||||||1
1721400790000|2024-07-19 14:53:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721400800000|2024-07-19 14:53:20|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|1
1721400810000|2024-07-19 14:53:30|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|0
1721400820000|2024-07-19 14:53:40|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|0
1721400830000|2024-07-19 14:53:50|||||||||27
1721400840000|2024-07-19 14:54:00|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|0
1721400850000|2024-07-19 14:54:10|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1721400870000|2024-07-19 14:54:30|||||||||1
1721400880000|2024-07-19 14:54:40|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1721400890000|2024-07-19 14:54:50|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1721400900000|2024-07-19 14:55:00|||||||||1
1721400910000|2024-07-19 14:55:10|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|1
1721400920000|2024-07-19 14:55:20|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|0
1721400940000|2024-07-19 14:55:40|||||||||1
1721400950000|2024-07-19 14:55:50|||||||||1
1721400970000|2024-07-19 14:56:10|||||||||1
1721400980000|2024-07-19 14:56:20|||||||||4
1721400990000|2024-07-19 14:56:30|||||||||1
1721401010000|2024-07-19 14:56:50|||||||||4
1721401020000|2024-07-19 14:57:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|1
1721401040000|2024-07-19 14:57:20|||||||||2
1721401050000|2024-07-19 14:57:30|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|39
1721401090000|2024-07-19 14:58:10|||||||||20
1721401100000|2024-07-19 14:58:20|||||||||1
1721401140000|2024-07-19 14:59:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|16
1721401170000|2024-07-19 14:59:30|||||||||40
1721401180000|2024-07-19 14:59:40|||||||||2
1721401200000|2024-07-19 15:00:00|||||||||1
1721401210000|2024-07-19 15:00:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|19
1721401230000|2024-07-19 15:00:30|||||||||1
1721401250000|2024-07-19 15:00:50|||||||||2
1721401260000|2024-07-19 15:01:00|||||||||1
1721401280000|2024-07-19 15:01:20|||||||||1
1721401290000|2024-07-19 15:01:30|||||||||2
1721401310000|2024-07-19 15:01:50|||||||||1
1721401330000|2024-07-19 15:02:10|||||||||2
1721401350000|2024-07-19 15:02:30|||||||||2
1721401370000|2024-07-19 15:02:50|||||||||22
1721401380000|2024-07-19 15:03:00|||||||||7
1721401390000|2024-07-19 15:03:10|||||||||3
1721401400000|2024-07-19 15:03:20|||||||||7
1721401410000|2024-07-19 15:03:30|||||||||41
1721401420000|2024-07-19 15:03:40|||||||||4
1721401430000|2024-07-19 15:03:50|||||||||2
1721401440000|2024-07-19 15:04:00|||||||||8
1721401450000|2024-07-19 15:04:10|||||||||5
1721401460000|2024-07-19 15:04:20|||||||||4
1721401480000|2024-07-19 15:04:40|||||||||4
1721401490000|2024-07-19 15:04:50|||||||||4
1721401500000|2024-07-19 15:05:00|||||||||2
1721401510000|2024-07-19 15:05:10|||||||||6
1721401520000|2024-07-19 15:05:20|||||||||6
1721401530000|2024-07-19 15:05:30|||||||||22
1721401540000|2024-07-19 15:05:40|||||||||7
1721401550000|2024-07-19 15:05:50|||||||||4
1721401560000|2024-07-19 15:06:00|||||||||4
1721401570000|2024-07-19 15:06:10|||||||||8
1721401580000|2024-07-19 15:06:20|||||||||21
1721401590000|2024-07-19 15:06:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|7
1721401600000|2024-07-19 15:06:40|||||||||2
1721401610000|2024-07-19 15:06:50|||||||||1
1721401620000|2024-07-19 15:07:00|||||||||2
1721401630000|2024-07-19 15:07:10|||||||||2
1721401640000|2024-07-19 15:07:20|||||||||1
1721401650000|2024-07-19 15:07:30|||||||||2
1721401660000|2024-07-19 15:07:40|||||||||1
1721401670000|2024-07-19 15:07:50|||||||||4
1721401680000|2024-07-19 15:08:00|||||||||5
1721401690000|2024-07-19 15:08:10|||||||||2
1721401700000|2024-07-19 15:08:20|||||||||8
1721401710000|2024-07-19 15:08:30|||||||||5
1721401720000|2024-07-19 15:08:40|||||||||1
1721401730000|2024-07-19 15:08:50|||||||||7
1721401740000|2024-07-19 15:09:00|||||||||7
1721401750000|2024-07-19 15:09:10|||||||||6
1721401760000|2024-07-19 15:09:20|||||||||1
1721401770000|2024-07-19 15:09:30|||||||||5
1721401780000|2024-07-19 15:09:40|||||||||4
1721401790000|2024-07-19 15:09:50|||||||||53
1721401800000|2024-07-19 15:10:00|||||||||1
1721401810000|2024-07-19 15:10:10|||||||||6
1721401820000|2024-07-19 15:10:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|98
1721401830000|2024-07-19 15:10:30|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1721401840000|2024-07-19 15:10:40|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|1
1721401850000|2024-07-19 15:10:50|||||||||3
1721401860000|2024-07-19 15:11:00|||||||||2
1721401870000|2024-07-19 15:11:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|1
1721401890000|2024-07-19 15:11:30|||||||||1
1721401900000|2024-07-19 15:11:40|||||||||1
1721401920000|2024-07-19 15:12:00|||||||||1
1721402050000|2024-07-19 15:14:10|||||||||1
1721402090000|2024-07-19 15:14:50|||||||||20
1721402160000|2024-07-19 15:16:00|||||||||1
1721402170000|2024-07-19 15:16:10|||||||||3
1721402180000|2024-07-19 15:16:20|16.26|16.18|16.28|16.2|16.28|16.2|16.26|16.18|9
1721402190000|2024-07-19 15:16:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|13
1721402210000|2024-07-19 15:16:50|||||||||4
1721402220000|2024-07-19 15:17:00|||||||||2
1721402230000|2024-07-19 15:17:10|||||||||4
1721402250000|2024-07-19 15:17:30|||||||||2
1721402260000|2024-07-19 15:17:40|||||||||3
1721402270000|2024-07-19 15:17:50|||||||||20
1721402280000|2024-07-19 15:18:00|||||||||4
1721402290000|2024-07-19 15:18:10|||||||||3
1721402300000|2024-07-19 15:18:20|||||||||1
1721402310000|2024-07-19 15:18:30|||||||||4
1721402330000|2024-07-19 15:18:50|||||||||5
1721402340000|2024-07-19 15:19:00|||||||||4
1721402350000|2024-07-19 15:19:10|16.18|16.1|16.23|16.15|16.23|16.15|16.18|16.1|133
1721402360000|2024-07-19 15:19:20|||||||||9
1721402370000|2024-07-19 15:19:30|16.18|16.1|16.23|16.15|16.23|16.15|16.18|16.1|16
1721402380000|2024-07-19 15:19:40|16.18|16.1|16.23|16.15|16.23|16.15|16.18|16.1|20
1721402400000|2024-07-19 15:20:00|||||||||5
1721402410000|2024-07-19 15:20:10|||||||||5
1721402420000|2024-07-19 15:20:20|||||||||2
1721402430000|2024-07-19 15:20:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|18
1721402440000|2024-07-19 15:20:40|||||||||1
1721402450000|2024-07-19 15:20:50|||||||||4
1721402460000|2024-07-19 15:21:00|||||||||5
1721402470000|2024-07-19 15:21:10|||||||||3
1721402490000|2024-07-19 15:21:30|||||||||21
1721402500000|2024-07-19 15:21:40|||||||||4
1721402510000|2024-07-19 15:21:50|||||||||227
1721402520000|2024-07-19 15:22:00|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|36
1721402530000|2024-07-19 15:22:10|||||||||3
1721402540000|2024-07-19 15:22:20|||||||||12
1721402550000|2024-07-19 15:22:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|105
1721402560000|2024-07-19 15:22:40|||||||||1
1721402570000|2024-07-19 15:22:50|||||||||5
1721402580000|2024-07-19 15:23:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|4
1721402590000|2024-07-19 15:23:10|||||||||3
1721402600000|2024-07-19 15:23:20|||||||||3
1721402610000|2024-07-19 15:23:30|||||||||1
1721402620000|2024-07-19 15:23:40|||||||||7
1721402630000|2024-07-19 15:23:50|||||||||5
1721402640000|2024-07-19 15:24:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|140
1721402650000|2024-07-19 15:24:10|||||||||1
1721402660000|2024-07-19 15:24:20|||||||||2
1721402700000|2024-07-19 15:25:00|||||||||24
1721402710000|2024-07-19 15:25:10|||||||||3
1721402720000|2024-07-19 15:25:20|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|3
1721402730000|2024-07-19 15:25:30|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|13
1721402740000|2024-07-19 15:25:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|168
1721402750000|2024-07-19 15:25:50|||||||||3
1721402760000|2024-07-19 15:26:00|||||||||3
1721402770000|2024-07-19 15:26:10|||||||||3
1721402780000|2024-07-19 15:26:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|6
1721402790000|2024-07-19 15:26:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|20
1721402800000|2024-07-19 15:26:40|16.26|16.18|16.28|16.2|16.28|16.2|16.23|16.15|17
1721402810000|2024-07-19 15:26:50|||||||||3
1721402820000|2024-07-19 15:27:00|||||||||4
1721402830000|2024-07-19 15:27:10|||||||||6
1721402840000|2024-07-19 15:27:20|||||||||3
1721402850000|2024-07-19 15:27:30|||||||||3
1721402860000|2024-07-19 15:27:40|||||||||5
1721402870000|2024-07-19 15:27:50|||||||||6
1721402880000|2024-07-19 15:28:00|||||||||3
1721402890000|2024-07-19 15:28:10|||||||||103
1721402900000|2024-07-19 15:28:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|44
1721402910000|2024-07-19 15:28:30|||||||||6
1721402920000|2024-07-19 15:28:40|||||||||3
1721402930000|2024-07-19 15:28:50|||||||||3
1721402940000|2024-07-19 15:29:00|||||||||4
1721402950000|2024-07-19 15:29:10|||||||||10
1721402960000|2024-07-19 15:29:20|||||||||6
1721402970000|2024-07-19 15:29:30|||||||||5
1721402980000|2024-07-19 15:29:40|||||||||5
1721402990000|2024-07-19 15:29:50|||||||||54
1721403000000|2024-07-19 15:30:00|||||||||2
1721403010000|2024-07-19 15:30:10|||||||||3
1721403020000|2024-07-19 15:30:20|16.28|16.2|16.33|16.25|16.33|16.25|16.28|16.2|155
1721403030000|2024-07-19 15:30:30|||||||||40
1721403040000|2024-07-19 15:30:40|||||||||20
1721403060000|2024-07-19 15:31:00|||||||||1
1721403080000|2024-07-19 15:31:20|||||||||32
1721403120000|2024-07-19 15:32:00|||||||||50
1721403130000|2024-07-19 15:32:10|16.35|16.27|16.37|16.29|16.38|16.3|16.35|16.27|197
1721403160000|2024-07-19 15:32:40|16.33|16.25|16.33|16.25|16.35|16.27|16.33|16.25|6
1721403170000|2024-07-19 15:32:50|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1721403190000|2024-07-19 15:33:10|16.38|16.3|16.35|16.27|16.38|16.3|16.33|16.25|12
1721403200000|2024-07-19 15:33:20|16.37|16.29|16.33|16.25|16.37|16.29|16.33|16.25|14
1721403280000|2024-07-19 15:34:40|||||||||10
1721403290000|2024-07-19 15:34:50|||||||||16
1721403380000|2024-07-19 15:36:20|||||||||20
1721403390000|2024-07-19 15:36:30|||||||||19
1721403410000|2024-07-19 15:36:50|||||||||4
1721403450000|2024-07-19 15:37:30|||||||||1
1721403480000|2024-07-19 15:38:00|||||||||5
1721403510000|2024-07-19 15:38:30|||||||||19
1721403550000|2024-07-19 15:39:10|||||||||3
1721403560000|2024-07-19 15:39:20|||||||||11
1721403580000|2024-07-19 15:39:40|||||||||1
1721403590000|2024-07-19 15:39:50|||||||||3
1721403610000|2024-07-19 15:40:10|||||||||10
1721403630000|2024-07-19 15:40:30|||||||||1
1721403650000|2024-07-19 15:40:50|||||||||1
1721403710000|2024-07-19 15:41:50|||||||||1
1721403730000|2024-07-19 15:42:10|||||||||2
1721403770000|2024-07-19 15:42:50|||||||||2
1721403790000|2024-07-19 15:43:10|||||||||20
1721403810000|2024-07-19 15:43:30|||||||||1
1721403870000|2024-07-19 15:44:30|||||||||24
1721403940000|2024-07-19 15:45:40|16.28|16.2|16.33|16.25|16.33|16.25|16.28|16.2|19
1721403950000|2024-07-19 15:45:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|33
1721403960000|2024-07-19 15:46:00|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|21
1721404000000|2024-07-19 15:46:40|||||||||2
1721404080000|2024-07-19 15:48:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|8
1721404090000|2024-07-19 15:48:10|||||||||2
1721404210000|2024-07-19 15:50:10|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|154
1721404270000|2024-07-19 15:51:10|||||||||18
1721404300000|2024-07-19 15:51:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|21
1721404330000|2024-07-19 15:52:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721404380000|2024-07-19 15:53:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721404390000|2024-07-19 15:53:10|||||||||1
1721404430000|2024-07-19 15:53:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721404480000|2024-07-19 15:54:40|||||||||2
1721404500000|2024-07-19 15:55:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|2
1721404560000|2024-07-19 15:56:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721404580000|2024-07-19 15:56:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721404590000|2024-07-19 15:56:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721404600000|2024-07-19 15:56:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|21
1721404610000|2024-07-19 15:56:50|16.08|16|16.06|15.98|16.09|16.01|16.04|15.96|37
1721404620000|2024-07-19 15:57:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1721404670000|2024-07-19 15:57:50|||||||||7
1721404700000|2024-07-19 15:58:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|3
1721404710000|2024-07-19 15:58:30|||||||||1
1721404740000|2024-07-19 15:59:00|||||||||1
1721404750000|2024-07-19 15:59:10|||||||||1
1721404770000|2024-07-19 15:59:30|||||||||20
1721404790000|2024-07-19 15:59:50|||||||||10
1721404880000|2024-07-19 16:01:20|||||||||19
1721404990000|2024-07-19 16:03:10|16.08|16|16.08|16|16.09|16.01|16.08|16|40
1721405020000|2024-07-19 16:03:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|8
1721405030000|2024-07-19 16:03:50|16.06|15.98|16.06|15.98|16.06|15.98|16.04|15.96|0
1721405040000|2024-07-19 16:04:00|16.08|16|16.09|16.01|16.09|16.01|16.08|16|0
1721405050000|2024-07-19 16:04:10|16.08|16|16.08|16|16.08|16|16.08|16|0
1721405060000|2024-07-19 16:04:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721405080000|2024-07-19 16:04:40|16.08|16|16.09|16.01|16.09|16.01|16.08|16|0
1721405110000|2024-07-19 16:05:10|16.08|16|16.08|16|16.08|16|16.08|16|0
1721405120000|2024-07-19 16:05:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721405140000|2024-07-19 16:05:40|16.08|16|16.06|15.98|16.08|16|16.06|15.98|1
1721405150000|2024-07-19 16:05:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1721405160000|2024-07-19 16:06:00|||||||||1
1721405200000|2024-07-19 16:06:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721405210000|2024-07-19 16:06:50|||||||||1
1721405240000|2024-07-19 16:07:20|16.08|16|16.08|16|16.08|16|16.08|16|0
1721405260000|2024-07-19 16:07:40|||||||||1
1721405270000|2024-07-19 16:07:50|||||||||1
1721405300000|2024-07-19 16:08:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|9
1721405310000|2024-07-19 16:08:30|16.04|15.96|16.03|15.95|16.04|15.96|16.03|15.95|0
1721405330000|2024-07-19 16:08:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|3
1721405350000|2024-07-19 16:09:10|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|7
1721405360000|2024-07-19 16:09:20|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|3
1721405400000|2024-07-19 16:10:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721405480000|2024-07-19 16:11:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1721405500000|2024-07-19 16:11:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721405540000|2024-07-19 16:12:20|||||||||1
1721405550000|2024-07-19 16:12:30|16.04|15.96|16.03|15.95|16.04|15.96|16.03|15.95|0
1721405560000|2024-07-19 16:12:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1721405570000|2024-07-19 16:12:50|||||||||1
1721405580000|2024-07-19 16:13:00|||||||||1
1721405620000|2024-07-19 16:13:40|16.08|16|16.09|16.01|16.09|16.01|16.08|16|5
1721405630000|2024-07-19 16:13:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1721405640000|2024-07-19 16:14:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|3
1721405720000|2024-07-19 16:15:20|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|0
1721405730000|2024-07-19 16:15:30|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|1
1721405880000|2024-07-19 16:18:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721405900000|2024-07-19 16:18:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1721405910000|2024-07-19 16:18:30|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|19
1721405940000|2024-07-19 16:19:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1721405960000|2024-07-19 16:19:20|16.08|16|16.08|16|16.08|16|16.08|16|11
1721405970000|2024-07-19 16:19:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|9
1721405980000|2024-07-19 16:19:40|||||||||1
1721405990000|2024-07-19 16:19:50|16.08|16|16.08|16|16.08|16|16.08|16|4
1721406020000|2024-07-19 16:20:20|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1721406030000|2024-07-19 16:20:30|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1721406080000|2024-07-19 16:21:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721406100000|2024-07-19 16:21:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|5
1721406130000|2024-07-19 16:22:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|6
1721406150000|2024-07-19 16:22:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721406280000|2024-07-19 16:24:40|||||||||51
1721406290000|2024-07-19 16:24:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|5
1721406300000|2024-07-19 16:25:00|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|2
1721406330000|2024-07-19 16:25:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|3
1721406370000|2024-07-19 16:26:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1721406380000|2024-07-19 16:26:20|||||||||4
1721406400000|2024-07-19 16:26:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721406410000|2024-07-19 16:26:50|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|0
1721406420000|2024-07-19 16:27:00|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|0
1721406470000|2024-07-19 16:27:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|6
1721406480000|2024-07-19 16:28:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721406500000|2024-07-19 16:28:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|3
1721406540000|2024-07-19 16:29:00|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|0
1721406570000|2024-07-19 16:29:30|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|0
1721406580000|2024-07-19 16:29:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721406600000|2024-07-19 16:30:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|1
1721406680000|2024-07-19 16:31:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|6
1721406710000|2024-07-19 16:31:50|||||||||2
1721406850000|2024-07-19 16:34:10|||||||||1
1721406900000|2024-07-19 16:35:00|||||||||1
1721406970000|2024-07-19 16:36:10|||||||||1
1721407110000|2024-07-19 16:38:30|16.21|16.13|16.23|16.15|16.23|16.15|16.18|16.1|9
1721407200000|2024-07-19 16:40:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|4
1721407340000|2024-07-19 16:42:20|||||||||1
1721407350000|2024-07-19 16:42:30|||||||||2
1721407460000|2024-07-19 16:44:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1721407480000|2024-07-19 16:44:40|||||||||1
1721407540000|2024-07-19 16:45:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|13
1721407550000|2024-07-19 16:45:50|16.21|16.13|16.21|16.13|16.23|16.15|16.18|16.1|5
1721407560000|2024-07-19 16:46:00|16.18|16.1|16.23|16.15|16.23|16.15|16.18|16.1|1
1721407750000|2024-07-19 16:49:10|||||||||1
1721407790000|2024-07-19 16:49:50|||||||||1
1721407840000|2024-07-19 16:50:40|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|5
1721407890000|2024-07-19 16:51:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721407940000|2024-07-19 16:52:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|8
1721407950000|2024-07-19 16:52:30|16.26|16.18|16.28|16.2|16.28|16.2|16.26|16.18|5
1721407980000|2024-07-19 16:53:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|4
1721408100000|2024-07-19 16:55:00|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1721408120000|2024-07-19 16:55:20|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|0
1721408130000|2024-07-19 16:55:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721408240000|2024-07-19 16:57:20|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|0
1721408260000|2024-07-19 16:57:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721408270000|2024-07-19 16:57:50|||||||||2
1721408280000|2024-07-19 16:58:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|17
1721408350000|2024-07-19 16:59:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|12
1721408490000|2024-07-19 17:01:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721408500000|2024-07-19 17:01:40|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|0
1721408520000|2024-07-19 17:02:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|15
1721408540000|2024-07-19 17:02:20|||||||||1
1721408610000|2024-07-19 17:03:30|||||||||1
1721408620000|2024-07-19 17:03:40|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|8
1721408630000|2024-07-19 17:03:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721408670000|2024-07-19 17:04:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|3
1721408690000|2024-07-19 17:04:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|1
1721408700000|2024-07-19 17:05:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|222
1721408770000|2024-07-19 17:06:10|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|16
1721408800000|2024-07-19 17:06:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1721408890000|2024-07-19 17:08:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1721408920000|2024-07-19 17:08:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|4
1721408980000|2024-07-19 17:09:40|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|4
1721409000000|2024-07-19 17:10:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721409020000|2024-07-19 17:10:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721409060000|2024-07-19 17:11:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721409090000|2024-07-19 17:11:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|1
1721409200000|2024-07-19 17:13:20|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|7
1721409280000|2024-07-19 17:14:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|4
1721409300000|2024-07-19 17:15:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721409310000|2024-07-19 17:15:10|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|0
1721409320000|2024-07-19 17:15:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721409640000|2024-07-19 17:20:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721409650000|2024-07-19 17:20:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721409750000|2024-07-19 17:22:30|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|1
1721409870000|2024-07-19 17:24:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|4
1721409900000|2024-07-19 17:25:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721409940000|2024-07-19 17:25:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|3
1721409960000|2024-07-19 17:26:00|16.26|16.18|16.28|16.2|16.28|16.2|16.24|16.16|8
1721410040000|2024-07-19 17:27:20|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1721410130000|2024-07-19 17:28:50|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1721410220000|2024-07-19 17:30:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721410260000|2024-07-19 17:31:00|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|10
1721410280000|2024-07-19 17:31:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|2
1721410290000|2024-07-19 17:31:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|2
1721410310000|2024-07-19 17:31:50|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|3
1721410320000|2024-07-19 17:32:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|0
1721410330000|2024-07-19 17:32:10|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1721410410000|2024-07-19 17:33:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721410430000|2024-07-19 17:33:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721410450000|2024-07-19 17:34:10|||||||||1
1721410520000|2024-07-19 17:35:20|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|0
1721410550000|2024-07-19 17:35:50|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|0
1721410560000|2024-07-19 17:36:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721410610000|2024-07-19 17:36:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|11
1721410650000|2024-07-19 17:37:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721410680000|2024-07-19 17:38:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721410690000|2024-07-19 17:38:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721410710000|2024-07-19 17:38:30|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1721410730000|2024-07-19 17:38:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|4
1721410820000|2024-07-19 17:40:20|||||||||1
1721410910000|2024-07-19 17:41:50|16.21|16.13|16.19|16.11|16.23|16.15|16.19|16.11|7
1721410920000|2024-07-19 17:42:00|16.23|16.15|16.23|16.15|16.23|16.15|16.21|16.13|7
1721410930000|2024-07-19 17:42:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721410980000|2024-07-19 17:43:00|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|6
1721410990000|2024-07-19 17:43:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721411000000|2024-07-19 17:43:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1721411010000|2024-07-19 17:43:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721411040000|2024-07-19 17:44:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|8
1721411050000|2024-07-19 17:44:10|16.28|16.2|16.24|16.16|16.28|16.2|16.24|16.16|2
1721411100000|2024-07-19 17:45:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721411170000|2024-07-19 17:46:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|1
1721411180000|2024-07-19 17:46:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721411200000|2024-07-19 17:46:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721411210000|2024-07-19 17:46:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721411230000|2024-07-19 17:47:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721411270000|2024-07-19 17:47:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721411280000|2024-07-19 17:48:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721411330000|2024-07-19 17:48:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721411340000|2024-07-19 17:49:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721411350000|2024-07-19 17:49:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721411390000|2024-07-19 17:49:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721411550000|2024-07-19 17:52:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|11
1721411590000|2024-07-19 17:53:10|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1721411600000|2024-07-19 17:53:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|2
1721411630000|2024-07-19 17:53:50|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1721411640000|2024-07-19 17:54:00|16.21|16.13|16.23|16.15|16.23|16.15|16.19|16.11|0
1721411650000|2024-07-19 17:54:10|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1721411770000|2024-07-19 17:56:10|16.19|16.11|16.23|16.15|16.23|16.15|16.19|16.11|4
1721411790000|2024-07-19 17:56:30|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1721411810000|2024-07-19 17:56:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721411860000|2024-07-19 17:57:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721411920000|2024-07-19 17:58:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721412000000|2024-07-19 18:00:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721412010000|2024-07-19 18:00:10|16.18|16.1|16.14|16.06|16.18|16.1|16.14|16.06|6
1721412020000|2024-07-19 18:00:20|16.18|16.1|16.18|16.1|16.18|16.1|16.14|16.06|35
1721412130000|2024-07-19 18:02:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721412150000|2024-07-19 18:02:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721412190000|2024-07-19 18:03:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721412290000|2024-07-19 18:04:50|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|5
1721412310000|2024-07-19 18:05:10|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1721412340000|2024-07-19 18:05:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721412360000|2024-07-19 18:06:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721412390000|2024-07-19 18:06:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721412440000|2024-07-19 18:07:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721412460000|2024-07-19 18:07:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721412540000|2024-07-19 18:09:00|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|4
1721412570000|2024-07-19 18:09:30|16.16|16.08|16.16|16.08|16.18|16.1|16.16|16.08|0
1721412580000|2024-07-19 18:09:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721412590000|2024-07-19 18:09:50|16.16|16.08|16.16|16.08|16.16|16.08|16.14|16.06|2
1721412600000|2024-07-19 18:10:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721412610000|2024-07-19 18:10:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721412620000|2024-07-19 18:10:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721412660000|2024-07-19 18:11:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721412670000|2024-07-19 18:11:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721412740000|2024-07-19 18:12:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1721412820000|2024-07-19 18:13:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721413050000|2024-07-19 18:17:30|16.16|16.08|16.16|16.08|16.16|16.08|16.14|16.06|5
1721413060000|2024-07-19 18:17:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721413070000|2024-07-19 18:17:50|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|0
1721413080000|2024-07-19 18:18:00|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|0
1721413090000|2024-07-19 18:18:10|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1721413100000|2024-07-19 18:18:20|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|1
1721413160000|2024-07-19 18:19:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721413190000|2024-07-19 18:19:50|||||||||5
1721413240000|2024-07-19 18:20:40|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|8
1721413340000|2024-07-19 18:22:20|||||||||5
1721413580000|2024-07-19 18:26:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721413610000|2024-07-19 18:26:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721413620000|2024-07-19 18:27:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721413630000|2024-07-19 18:27:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721413800000|2024-07-19 18:30:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|10
1721413810000|2024-07-19 18:30:10|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1721413850000|2024-07-19 18:30:50|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1721413860000|2024-07-19 18:31:00|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1721413870000|2024-07-19 18:31:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1721413880000|2024-07-19 18:31:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721413990000|2024-07-19 18:33:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1721414000000|2024-07-19 18:33:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721414130000|2024-07-19 18:35:30|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|2
1721414150000|2024-07-19 18:35:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721414280000|2024-07-19 18:38:00|||||||||1
1721414290000|2024-07-19 18:38:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721414320000|2024-07-19 18:38:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721414330000|2024-07-19 18:38:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721414440000|2024-07-19 18:40:40|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1721414470000|2024-07-19 18:41:10|16.24|16.16|16.24|16.16|16.24|16.16|16.23|16.15|0
1721414490000|2024-07-19 18:41:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721414500000|2024-07-19 18:41:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721414580000|2024-07-19 18:43:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|1
1721414700000|2024-07-19 18:45:00|||||||||50
1721414710000|2024-07-19 18:45:10|||||||||1
1721414730000|2024-07-19 18:45:30|16.26|16.18|16.28|16.2|16.28|16.2|16.26|16.18|1
1721414890000|2024-07-19 18:48:10|16.26|16.18|16.28|16.2|16.28|16.2|16.26|16.18|0
1721415000000|2024-07-19 18:50:00|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|2
1721415030000|2024-07-19 18:50:30|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|0
1721415100000|2024-07-19 18:51:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|1
1721415120000|2024-07-19 18:52:00|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|4
1721415180000|2024-07-19 18:53:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721415190000|2024-07-19 18:53:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721415250000|2024-07-19 18:54:10|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1721415260000|2024-07-19 18:54:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1721415270000|2024-07-19 18:54:30|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|0
1721415280000|2024-07-19 18:54:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721415290000|2024-07-19 18:54:50|16.21|16.13|16.21|16.13|16.23|16.15|16.21|16.13|0
1721415300000|2024-07-19 18:55:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721415310000|2024-07-19 18:55:10|16.19|16.11|16.19|16.11|16.21|16.13|16.19|16.11|1
1721415430000|2024-07-19 18:57:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721415540000|2024-07-19 18:59:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|1
1721415560000|2024-07-19 18:59:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|4
1721415570000|2024-07-19 18:59:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721415610000|2024-07-19 19:00:10|16.16|16.08|16.14|16.06|16.18|16.1|16.14|16.06|0
1721415620000|2024-07-19 19:00:20|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|0
1721415730000|2024-07-19 19:02:10|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1721415740000|2024-07-19 19:02:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721415780000|2024-07-19 19:03:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|8
1721415790000|2024-07-19 19:03:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|6
1721415800000|2024-07-19 19:03:20|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1721415820000|2024-07-19 19:03:40|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1721415830000|2024-07-19 19:03:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721415840000|2024-07-19 19:04:00|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|0
1721415870000|2024-07-19 19:04:30|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|0
1721415910000|2024-07-19 19:05:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|1
1721415920000|2024-07-19 19:05:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721415930000|2024-07-19 19:05:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721415960000|2024-07-19 19:06:00|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|0
1721415980000|2024-07-19 19:06:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721416030000|2024-07-19 19:07:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721416050000|2024-07-19 19:07:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1721416060000|2024-07-19 19:07:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721416070000|2024-07-19 19:07:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1721416080000|2024-07-19 19:08:00|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|1
1721416090000|2024-07-19 19:08:10|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|0
1721416100000|2024-07-19 19:08:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721416110000|2024-07-19 19:08:30|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|0
1721416160000|2024-07-19 19:09:20|16.13|16.05|16.13|16.05|16.13|16.05|16.09|16.01|2
1721416190000|2024-07-19 19:09:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1721416200000|2024-07-19 19:10:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721416220000|2024-07-19 19:10:20|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|0
1721416240000|2024-07-19 19:10:40|16.11|16.03|16.11|16.03|16.13|16.05|16.11|16.03|0
1721416250000|2024-07-19 19:10:50|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|0
1721416260000|2024-07-19 19:11:00|16.13|16.05|16.11|16.03|16.13|16.05|16.09|16.01|0
1721416290000|2024-07-19 19:11:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721416310000|2024-07-19 19:11:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|12
1721416330000|2024-07-19 19:12:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721416370000|2024-07-19 19:12:50|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|0
1721416380000|2024-07-19 19:13:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721416390000|2024-07-19 19:13:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721416400000|2024-07-19 19:13:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721416510000|2024-07-19 19:15:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721416540000|2024-07-19 19:15:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721416650000|2024-07-19 19:17:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721416760000|2024-07-19 19:19:20|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|4
1721417090000|2024-07-19 19:24:50|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|2
1721417360000|2024-07-19 19:29:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|2
1721417510000|2024-07-19 19:31:50|||||||||15
1721417540000|2024-07-19 19:32:20|||||||||2
1721417670000|2024-07-19 19:34:30|||||||||10
1721417760000|2024-07-19 19:36:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721417770000|2024-07-19 19:36:10|||||||||1
1721417820000|2024-07-19 19:37:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721417840000|2024-07-19 19:37:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721417860000|2024-07-19 19:37:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721417890000|2024-07-19 19:38:10|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721417900000|2024-07-19 19:38:20|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|8
1721417920000|2024-07-19 19:38:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|13
1721417930000|2024-07-19 19:38:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721417970000|2024-07-19 19:39:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721417980000|2024-07-19 19:39:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721418060000|2024-07-19 19:41:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721418270000|2024-07-19 19:44:30|16.16|16.08|16.16|16.08|16.18|16.1|16.16|16.08|14
1721418300000|2024-07-19 19:45:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|52
1721418370000|2024-07-19 19:46:10|||||||||5
1721418410000|2024-07-19 19:46:50|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|1
1721418440000|2024-07-19 19:47:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|2
1721418490000|2024-07-19 19:48:10|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1721418530000|2024-07-19 19:48:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|15
1721418600000|2024-07-19 19:50:00|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|2
1721418610000|2024-07-19 19:50:10|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721418660000|2024-07-19 19:51:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|2
1721418670000|2024-07-19 19:51:10|16.14|16.06|16.16|16.08|16.16|16.08|16.14|16.06|4
1721418680000|2024-07-19 19:51:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721418880000|2024-07-19 19:54:40|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|0
1721418900000|2024-07-19 19:55:00|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|0
1721418920000|2024-07-19 19:55:20|16.19|16.11|16.19|16.11|16.19|16.11|16.18|16.1|7
1721418930000|2024-07-19 19:55:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|2
1721418980000|2024-07-19 19:56:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721418990000|2024-07-19 19:56:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|5
1721419000000|2024-07-19 19:56:40|16.23|16.15|16.21|16.13|16.23|16.15|16.19|16.11|6
1721419020000|2024-07-19 19:57:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721419030000|2024-07-19 19:57:10|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1721419040000|2024-07-19 19:57:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721419050000|2024-07-19 19:57:30|16.19|16.11|16.19|16.11|16.19|16.11|16.18|16.1|0
1721419080000|2024-07-19 19:58:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|1
1721419090000|2024-07-19 19:58:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|2
1721419100000|2024-07-19 19:58:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721419110000|2024-07-19 19:58:30|||||||||4
1721419140000|2024-07-19 19:59:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|4
1721419150000|2024-07-19 19:59:10|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1721419160000|2024-07-19 19:59:20|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1721419170000|2024-07-19 19:59:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1721419180000|2024-07-19 19:59:40|||||||||1
1721419190000|2024-07-19 19:59:50|16.17|16.09|16.21|16.13|16.21|16.13|16.17|16.09|41
1721607300000|2024-07-22 00:15:00|16.57|16.27|16.57|16.27|16.57|16.27|16.57|16.27|0
1721607350000|2024-07-22 00:15:50|16.45|16.15|16.45|16.15|16.45|16.15|16.45|16.15|1
1721607440000|2024-07-22 00:17:20|16.32|16.02|16.35|16.05|16.35|16.05|16.32|16.02|0
1721607510000|2024-07-22 00:18:30|16.32|16.02|16.32|16.02|16.32|16.02|16.32|16.02|0
1721607540000|2024-07-22 00:19:00|16.27||16.27||16.27||16.27||0
1721607600000|2024-07-22 00:20:00|16.25|16|16.25|16|16.25|16|16.25|16|0
1721607660000|2024-07-22 00:21:00|16.19|16.11|16.53|16.23|16.53|16.23|16.19|16.11|1
1721607700000|2024-07-22 00:21:40|16.51|16.21|16.47|16.17|16.51|16.21|16.47|16.17|0
1721607710000|2024-07-22 00:21:50|16.49|16.19|16.32|16.24|16.49|16.24|16.29|16.19|0
1721607760000|2024-07-22 00:22:40|16.55|16.25|16.55|16.25|16.55|16.25|16.55|16.25|1
1721607810000|2024-07-22 00:23:30|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1721607830000|2024-07-22 00:23:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|2
1721607840000|2024-07-22 00:24:00|16.36|16.11|16.36|16.11|16.36|16.11|16.36|16.11|4
1721607870000|2024-07-22 00:24:30|16.35|16.1|16.35|16.1|16.35|16.1|16.35|16.1|0
1721607960000|2024-07-22 00:26:00|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|0
1721608060000|2024-07-22 00:27:40|16.31|16.06|16.24|16.16|16.31|16.16|16.24|16.06|1
1721608170000|2024-07-22 00:29:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721608850000|2024-07-22 00:40:50|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1721608870000|2024-07-22 00:41:10|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|0
1721608880000|2024-07-22 00:41:20|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|0
1721608890000|2024-07-22 00:41:30|16.25|16.17|16.25|16.17|16.25|16.17|16.23|16.15|0
1721608900000|2024-07-22 00:41:40|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1721608930000|2024-07-22 00:42:10|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1721609150000|2024-07-22 00:45:50|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1721609170000|2024-07-22 00:46:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721609180000|2024-07-22 00:46:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721609190000|2024-07-22 00:46:30|16.23|16.15|16.22|16.14|16.25|16.17|16.22|16.14|0
1721609200000|2024-07-22 00:46:40|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|0
1721609210000|2024-07-22 00:46:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1721609220000|2024-07-22 00:47:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721609230000|2024-07-22 00:47:10|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1721609250000|2024-07-22 00:47:30|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1721609270000|2024-07-22 00:47:50|16.21|16.13|16.22|16.14|16.23|16.15|16.21|16.13|0
1721609330000|2024-07-22 00:48:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721609370000|2024-07-22 00:49:30|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1721609630000|2024-07-22 00:53:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1721609640000|2024-07-22 00:54:00|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1721609650000|2024-07-22 00:54:10|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1721609740000|2024-07-22 00:55:40|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1721609760000|2024-07-22 00:56:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721609770000|2024-07-22 00:56:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1721609950000|2024-07-22 00:59:10|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1721609990000|2024-07-22 00:59:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721610000000|2024-07-22 01:00:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1721610030000|2024-07-22 01:00:30|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1721610180000|2024-07-22 01:03:00|||||||||1
1721610220000|2024-07-22 01:03:40|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1721610390000|2024-07-22 01:06:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1721610580000|2024-07-22 01:09:40|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|3
1721610600000|2024-07-22 01:10:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721610750000|2024-07-22 01:12:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721610880000|2024-07-22 01:14:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721610970000|2024-07-22 01:16:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721611110000|2024-07-22 01:18:30|16.36|16.11|16.34|16.26|16.36|16.26|16.3|16.11|4
1721611140000|2024-07-22 01:19:00|16.32|16.24|16.27|16.19|16.36|16.24|16.27|16.11|0
1721611200000|2024-07-22 01:20:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721611220000|2024-07-22 01:20:20|16.3|16.22|16.39|16.31|16.44|16.31|16.3|16.19|0
1721611280000|2024-07-22 01:21:20|16.43|16.18|16.27|16.19|16.43|16.19|16.27|16.16|1
1721611310000|2024-07-22 01:21:50|16.4|16.15|16.3|16.22|16.4|16.22|16.3|16.15|1
1721611330000|2024-07-22 01:22:10|16.41|16.16|16.43|16.18|16.43|16.18|16.41|16.16|0
1721612530000|2024-07-22 01:42:10|16.42|16.17|16.42|16.17|16.42|16.17|16.42|16.17|0
1721613110000|2024-07-22 01:51:50|16.45|16.2|16.43|16.18|16.45|16.22|16.3|16.16|1
1721613150000|2024-07-22 01:52:30|16.45|16.2|16.47|16.22|16.47|16.22|16.45|16.2|0
1721613190000|2024-07-22 01:53:10|16.48|16.23|16.5|16.25|16.52|16.32|16.4|16.23|1
1721613270000|2024-07-22 01:54:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1721613780000|2024-07-22 02:03:00|16.39|16.31|16.5|16.25|16.5|16.31|16.39|16.25|1
1721613790000|2024-07-22 02:03:10|16.44|16.36|16.5|16.25|16.5|16.36|16.44|16.25|0
1721614010000|2024-07-22 02:06:50|16.51|16.26|16.51|16.26|16.51|16.26|16.51|16.26|0
1721614030000|2024-07-22 02:07:10|16.5|16.25|16.5|16.25|16.5|16.25|16.5|16.25|0
1721614220000|2024-07-22 02:10:20|16.51|16.26|16.51|16.26|16.51|16.26|16.51|16.26|0
1721614230000|2024-07-22 02:10:30|16.44|16.36|16.59|16.34|16.59|16.36|16.44|16.3|0
1721614280000|2024-07-22 02:11:20|16.58|16.33|16.58|16.33|16.58|16.33|16.58|16.33|0
1721614470000|2024-07-22 02:14:30|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1721614480000|2024-07-22 02:14:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|3
1721614680000|2024-07-22 02:18:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721614720000|2024-07-22 02:18:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1721614800000|2024-07-22 02:20:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|8
1721615090000|2024-07-22 02:24:50|16.61|16.36|16.61|16.36|16.61|16.42|16.5|16.36|0
1721615100000|2024-07-22 02:25:00|16.5|16.42|16.5|16.42|16.61|16.42|16.5|16.34|0
1721615320000|2024-07-22 02:28:40|16.61|16.36|16.61|16.36|16.61|16.36|16.61|16.36|0
1721615340000|2024-07-22 02:29:00|16.65|16.4|16.65|16.4|16.65|16.4|16.65|16.4|0
1721615350000|2024-07-22 02:29:10|16.55|16.47|16.5|16.42|16.55|16.47|16.5|16.42|0
1721615400000|2024-07-22 02:30:00|16.63|16.38|16.63|16.38|16.63|16.38|16.63|16.38|0
1721615500000|2024-07-22 02:31:40|16.62|16.37|16.62|16.37|16.62|16.37|16.62|16.37|0
1721615620000|2024-07-22 02:33:40|16.63|16.38|16.63|16.38|16.63|16.38|16.63|16.38|0
1721615700000|2024-07-22 02:35:00|16.62|16.37|16.6|16.35|16.62|16.37|16.6|16.35|0
1721615790000|2024-07-22 02:36:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721616020000|2024-07-22 02:40:20|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1721616050000|2024-07-22 02:40:50|16.44|16.36|16.58|16.33|16.58|16.36|16.44|16.31|0
1721616120000|2024-07-22 02:42:00|16.55|16.3|16.49|16.41|16.55|16.41|16.49|16.3|0
1721616190000|2024-07-22 02:43:10|16.56|16.31|16.56|16.31|16.56|16.31|16.56|16.31|0
1721616240000|2024-07-22 02:44:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721616350000|2024-07-22 02:45:50|16.56|16.31|16.49|16.41|16.56|16.41|16.49|16.31|0
1721616480000|2024-07-22 02:48:00|16.48|16.4|16.49|16.41|16.49|16.41|16.44|16.36|5
1721616490000|2024-07-22 02:48:10|16.51|16.43|16.44|16.36|16.51|16.43|16.44|16.36|5
1721616630000|2024-07-22 02:50:30|16.42|16.34|16.39|16.31|16.45|16.37|16.39|16.31|1
1721616650000|2024-07-22 02:50:50|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1721616880000|2024-07-22 02:54:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721616970000|2024-07-22 02:56:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721617480000|2024-07-22 03:04:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721617570000|2024-07-22 03:06:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721617600000|2024-07-22 03:06:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721617840000|2024-07-22 03:10:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721617860000|2024-07-22 03:11:00|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1721617950000|2024-07-22 03:12:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721618110000|2024-07-22 03:15:10|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|5
1721618120000|2024-07-22 03:15:20|16.5|16.25|16.39|16.31|16.5|16.32|16.39|16.25|0
1721618660000|2024-07-22 03:24:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1721618680000|2024-07-22 03:24:40|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1721620220000|2024-07-22 03:50:20|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1721620400000|2024-07-22 03:53:20|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|1
1721620500000|2024-07-22 03:55:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1721620690000|2024-07-22 03:58:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1721621050000|2024-07-22 04:04:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|1
1721621070000|2024-07-22 04:04:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1721621200000|2024-07-22 04:06:40|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.26|0
1721621210000|2024-07-22 04:06:50|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.28|0
1721621220000|2024-07-22 04:07:00|16.53|16.28|16.53|16.28|16.53|16.28|16.53|16.28|0
1721621230000|2024-07-22 04:07:10|16.43|16.35|16.43|16.35|16.53|16.37|16.43|16.26|0
1721621240000|2024-07-22 04:07:20|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.28|0
1721621250000|2024-07-22 04:07:30|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.28|0
1721621270000|2024-07-22 04:07:50|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.28|0
1721621280000|2024-07-22 04:08:00|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.26|0
1721621290000|2024-07-22 04:08:10|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.28|0
1721621300000|2024-07-22 04:08:20|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.26|0
1721621310000|2024-07-22 04:08:30|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.28|0
1721621320000|2024-07-22 04:08:40|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.26|0
1721621370000|2024-07-22 04:09:30|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.26|0
1721621380000|2024-07-22 04:09:40|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.28|0
1721621390000|2024-07-22 04:09:50|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.26|0
1721621400000|2024-07-22 04:10:00|16.53|16.28|16.43|16.35|16.53|16.35|16.43|16.28|0
1721621470000|2024-07-22 04:11:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1721621580000|2024-07-22 04:13:00|16.48|16.23|16.48|16.23|16.48|16.23|16.48|16.23|0
1721621610000|2024-07-22 04:13:30|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1721621720000|2024-07-22 04:15:20|16.46|16.21|16.42|16.34|16.46|16.34|16.42|16.21|0
1721621850000|2024-07-22 04:17:30|16.48|16.23|16.48|16.23|16.48|16.23|16.48|16.23|0
1721621920000|2024-07-22 04:18:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1721621960000|2024-07-22 04:19:20|16.48|16.23|16.43|16.35|16.48|16.35|16.41|16.23|0
1721622060000|2024-07-22 04:21:00|16.54|16.29|16.48|16.4|16.54|16.4|16.48|16.29|0
1721622070000|2024-07-22 04:21:10|16.55|16.3|16.55|16.3|16.55|16.42|16.43|16.29|2
1721622080000|2024-07-22 04:21:20|16.49|16.41|16.55|16.3|16.55|16.42|16.49|16.29|0
1721622090000|2024-07-22 04:21:30|16.54|16.29|16.55|16.3|16.55|16.3|16.54|16.29|0
1721622100000|2024-07-22 04:21:40|16.49|16.41|16.54|16.29|16.55|16.41|16.49|16.29|0
1721622110000|2024-07-22 04:21:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1721622120000|2024-07-22 04:22:00|16.44|16.36|16.45|16.37|16.6|16.45|16.44|16.35|2
1721622430000|2024-07-22 04:27:10|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|0
1721622450000|2024-07-22 04:27:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721622490000|2024-07-22 04:28:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721622600000|2024-07-22 04:30:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1721622620000|2024-07-22 04:30:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1721622730000|2024-07-22 04:32:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1721623180000|2024-07-22 04:39:40|16.33|16.25|16.33|16.25|16.33|16.25|16.29|16.21|4
1721623200000|2024-07-22 04:40:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721623390000|2024-07-22 04:43:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1721623500000|2024-07-22 04:45:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|0
1721623640000|2024-07-22 04:47:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721623670000|2024-07-22 04:47:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1721623680000|2024-07-22 04:48:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1721623750000|2024-07-22 04:49:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1721624170000|2024-07-22 04:56:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1721624180000|2024-07-22 04:56:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1721624400000|2024-07-22 05:00:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|0
1721624580000|2024-07-22 05:03:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1721624650000|2024-07-22 05:04:10|16.32|16.24|16.36|16.28|16.39|16.31|16.32|16.24|1
1721624700000|2024-07-22 05:05:00|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|0
1721624710000|2024-07-22 05:05:10|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1721624730000|2024-07-22 05:05:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1721624770000|2024-07-22 05:06:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1721624840000|2024-07-22 05:07:20|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|0
1721624960000|2024-07-22 05:09:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1721625030000|2024-07-22 05:10:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|1
1721625380000|2024-07-22 05:16:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1721625490000|2024-07-22 05:18:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721625660000|2024-07-22 05:21:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|5
1721626020000|2024-07-22 05:27:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1721626110000|2024-07-22 05:28:30|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|1
1721626130000|2024-07-22 05:28:50|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1721626170000|2024-07-22 05:29:30|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1721626240000|2024-07-22 05:30:40|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|1
1721626260000|2024-07-22 05:31:00|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|0
1721626270000|2024-07-22 05:31:10|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1721626280000|2024-07-22 05:31:20|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1721626300000|2024-07-22 05:31:40|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1721626310000|2024-07-22 05:31:50|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1721626320000|2024-07-22 05:32:00|16.32|16.24|16.29|16.21|16.34|16.26|16.29|16.21|3
1721626410000|2024-07-22 05:33:30|16.36|16.11|16.34|16.26|16.36|16.26|16.29|16.11|0
1721626420000|2024-07-22 05:33:40|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|0
1721626430000|2024-07-22 05:33:50|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|0
1721626450000|2024-07-22 05:34:10|16.32|16.24|16.29|16.21|16.34|16.26|16.29|16.21|0
1721626480000|2024-07-22 05:34:40|16.36|16.11|16.36|16.11|16.36|16.11|16.36|16.11|0
1721626500000|2024-07-22 05:35:00|16.4|16.15|16.34|16.26|16.4|16.26|16.34|16.15|0
1721626610000|2024-07-22 05:36:50|16.32|16.24|16.36|16.11|16.36|16.24|16.29|16.11|0
1721626670000|2024-07-22 05:37:50|16.4|16.15|16.34|16.26|16.4|16.26|16.34|16.15|0
1721626700000|2024-07-22 05:38:20|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1721626710000|2024-07-22 05:38:30|16.4|16.15|16.4|16.15|16.4|16.15|16.4|16.15|0
1721626940000|2024-07-22 05:42:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721626990000|2024-07-22 05:43:10|16.4|16.15|16.34|16.26|16.4|16.26|16.34|16.15|0
1721627230000|2024-07-22 05:47:10|16.4|16.15|16.29|16.21|16.4|16.21|16.29|16.15|0
1721627280000|2024-07-22 05:48:00|16.4|16.15|16.34|16.26|16.4|16.26|16.34|16.15|0
1721627420000|2024-07-22 05:50:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721627860000|2024-07-22 05:57:40|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|1
1721627880000|2024-07-22 05:58:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1721627950000|2024-07-22 05:59:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|1
1721627990000|2024-07-22 05:59:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721628000000|2024-07-22 06:00:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|31
1721628070000|2024-07-22 06:01:10|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|1
1721628080000|2024-07-22 06:01:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1721628250000|2024-07-22 06:04:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721628360000|2024-07-22 06:06:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721628480000|2024-07-22 06:08:00|||||||||1
1721628510000|2024-07-22 06:08:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721628520000|2024-07-22 06:08:40|||||||||1
1721628590000|2024-07-22 06:09:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|63
1721628600000|2024-07-22 06:10:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721628620000|2024-07-22 06:10:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|6
1721628650000|2024-07-22 06:10:50|||||||||9
1721628680000|2024-07-22 06:11:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1
1721628700000|2024-07-22 06:11:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721628790000|2024-07-22 06:13:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|13
1721629040000|2024-07-22 06:17:20|16.18|16.1|16.14|16.06|16.18|16.1|16.14|16.06|0
1721629360000|2024-07-22 06:22:40|||||||||10
1721629600000|2024-07-22 06:26:40|||||||||16
1721629700000|2024-07-22 06:28:20|16.12|16.04|16.09|16.01|16.12|16.04|16.09|16.01|32
1721629880000|2024-07-22 06:31:20|16.1|16.02|16.14|16.06|16.14|16.06|16.1|16.02|1
1721629890000|2024-07-22 06:31:30|16.1|16.02|16.09|16.01|16.1|16.02|16.09|16.01|2
1721629900000|2024-07-22 06:31:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1721629950000|2024-07-22 06:32:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721629960000|2024-07-22 06:32:40|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|1
1721630250000|2024-07-22 06:37:30|16.12|16.04|16.12|16.04|16.12|16.04|16.1|16.02|3
1721630280000|2024-07-22 06:38:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721630300000|2024-07-22 06:38:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1721630310000|2024-07-22 06:38:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721630340000|2024-07-22 06:39:00|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|0
1721630360000|2024-07-22 06:39:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1721630370000|2024-07-22 06:39:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721630390000|2024-07-22 06:39:50|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1721630400000|2024-07-22 06:40:00|16.14|16.06|16.09|16.01|16.14|16.06|16.09|16.01|1
1721630460000|2024-07-22 06:41:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|73
1721630470000|2024-07-22 06:41:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1721631400000|2024-07-22 06:56:40|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|59
1721631490000|2024-07-22 06:58:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721631500000|2024-07-22 06:58:20|||||||||50
1721631530000|2024-07-22 06:58:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1721631540000|2024-07-22 06:59:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721631560000|2024-07-22 06:59:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1721631570000|2024-07-22 06:59:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721631600000|2024-07-22 07:00:00|16.1|16.02|16.1|16.02|16.1|16.02|16.07|15.99|12
1721631630000|2024-07-22 07:00:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|1
1721631650000|2024-07-22 07:00:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|15
1721631660000|2024-07-22 07:01:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721631680000|2024-07-22 07:01:20|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|3
1721631770000|2024-07-22 07:02:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1721631780000|2024-07-22 07:03:00|16.14|16.06|16.1|16.02|16.14|16.06|16.1|16.02|29
1721631790000|2024-07-22 07:03:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721631840000|2024-07-22 07:04:00|16.1|16.02|16.14|16.06|16.14|16.06|16.1|16.02|4
1721631880000|2024-07-22 07:04:40|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|66
1721631890000|2024-07-22 07:04:50|16.16|16.08|16.16|16.08|16.16|16.08|16.14|16.06|1
1721631900000|2024-07-22 07:05:00|16.14|16.06|16.18|16.1|16.18|16.1|16.14|16.06|5
1721631910000|2024-07-22 07:05:10|16.16|16.08|16.14|16.06|16.18|16.1|16.14|16.06|0
1721631930000|2024-07-22 07:05:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|4
1721631940000|2024-07-22 07:05:40|16.16|16.08|16.14|16.06|16.18|16.1|16.14|16.06|0
1721631950000|2024-07-22 07:05:50|16.16|16.08|16.16|16.08|16.16|16.08|16.14|16.06|2
1721631960000|2024-07-22 07:06:00|16.14|16.06|16.16|16.08|16.18|16.1|16.14|16.06|1
1721631970000|2024-07-22 07:06:10|16.14|16.06|16.14|16.06|16.16|16.08|16.14|16.06|0
1721631980000|2024-07-22 07:06:20|16.16|16.08|16.18|16.1|16.18|16.1|16.14|16.06|3
1721631990000|2024-07-22 07:06:30|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|0
1721632000000|2024-07-22 07:06:40|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|0
1721632020000|2024-07-22 07:07:00|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|1
1721632070000|2024-07-22 07:07:50|16.09|16.01|16.11|16.03|16.13|16.05|16.09|16.01|154
1721632080000|2024-07-22 07:08:00|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|1
1721632090000|2024-07-22 07:08:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721632100000|2024-07-22 07:08:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721632110000|2024-07-22 07:08:30|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|30
1721632120000|2024-07-22 07:08:40|16.12|16.04|16.13|16.05|16.14|16.06|16.11|16.03|0
1721632130000|2024-07-22 07:08:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721632140000|2024-07-22 07:09:00|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|28
1721632150000|2024-07-22 07:09:10|16.13|16.05|16.11|16.03|16.13|16.05|16.09|16.01|10
1721632160000|2024-07-22 07:09:20|16.14|16.06|16.14|16.06|16.14|16.06|16.12|16.04|0
1721632180000|2024-07-22 07:09:40|||||||||7
1721632230000|2024-07-22 07:10:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|6
1721632240000|2024-07-22 07:10:40|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|0
1721632250000|2024-07-22 07:10:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721632280000|2024-07-22 07:11:20|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|110
1721632290000|2024-07-22 07:11:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1721632300000|2024-07-22 07:11:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1721632310000|2024-07-22 07:11:50|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1721632330000|2024-07-22 07:12:10|16|15.92|16.04|15.96|16.04|15.96|16|15.92|37
1721632430000|2024-07-22 07:13:50|||||||||1
1721632440000|2024-07-22 07:14:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|53
1721632450000|2024-07-22 07:14:10|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|5
1721632680000|2024-07-22 07:18:00|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|16
1721632780000|2024-07-22 07:19:40|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|4
1721632790000|2024-07-22 07:19:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721632800000|2024-07-22 07:20:00|16.13|16.05|16.13|16.05|16.13|16.05|16.11|16.03|7
1721632810000|2024-07-22 07:20:10|||||||||2
1721632830000|2024-07-22 07:20:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721632850000|2024-07-22 07:20:50|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1721632870000|2024-07-22 07:21:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721632880000|2024-07-22 07:21:20|||||||||10
1721632890000|2024-07-22 07:21:30|16.09|16.01|16.13|16.05|16.13|16.05|16.09|16.01|10
1721632910000|2024-07-22 07:21:50|16.09|16.01|16.09|16.01|16.13|16.05|16.09|16.01|16
1721632920000|2024-07-22 07:22:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|2
1721632930000|2024-07-22 07:22:10|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|5
1721632940000|2024-07-22 07:22:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721632960000|2024-07-22 07:22:40|16.13|16.05|16.13|16.05|16.14|16.06|16.13|16.05|0
1721632970000|2024-07-22 07:22:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|7
1721632980000|2024-07-22 07:23:00|16.09|16.01|16.09|16.01|16.11|16.03|16.09|16.01|0
1721633140000|2024-07-22 07:25:40|16.05|15.97|16.09|16.01|16.09|16.01|16.05|15.97|13
1721633400000|2024-07-22 07:30:00|||||||||24
1721633420000|2024-07-22 07:30:20|||||||||17
1721633430000|2024-07-22 07:30:30|16.13|16.05|16.09|16.01|16.13|16.05|16.09|16.01|37
1721633450000|2024-07-22 07:30:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|1
1721633460000|2024-07-22 07:31:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721633500000|2024-07-22 07:31:40|||||||||3
1721633510000|2024-07-22 07:31:50|||||||||13
1721633520000|2024-07-22 07:32:00|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|7
1721633530000|2024-07-22 07:32:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1721633540000|2024-07-22 07:32:20|16.09|16.01|16.09|16.01|16.09|16.01|16.08|16|46
1721633550000|2024-07-22 07:32:30|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|158
1721633560000|2024-07-22 07:32:40|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|0
1721633580000|2024-07-22 07:33:00|16.09|16.01|16.05|15.97|16.09|16.01|16.05|15.97|173
1721633590000|2024-07-22 07:33:10|||||||||4
1721633600000|2024-07-22 07:33:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1721633710000|2024-07-22 07:35:10|||||||||1
1721633720000|2024-07-22 07:35:20|||||||||30
1721633830000|2024-07-22 07:37:10|||||||||1
1721633870000|2024-07-22 07:37:50|16|15.92|16|15.92|16|15.92|16|15.92|219
1721634010000|2024-07-22 07:40:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|5
1721634140000|2024-07-22 07:42:20|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|455
1721634170000|2024-07-22 07:42:50|||||||||1
1721634200000|2024-07-22 07:43:20|||||||||3
1721634210000|2024-07-22 07:43:30|||||||||2
1721634220000|2024-07-22 07:43:40|||||||||1
1721634230000|2024-07-22 07:43:50|||||||||1
1721634240000|2024-07-22 07:44:00|||||||||1
1721634250000|2024-07-22 07:44:10|||||||||2
1721634260000|2024-07-22 07:44:20|||||||||2
1721634270000|2024-07-22 07:44:30|||||||||2
1721634280000|2024-07-22 07:44:40|||||||||2
1721634290000|2024-07-22 07:44:50|||||||||1
1721634300000|2024-07-22 07:45:00|||||||||1
1721634310000|2024-07-22 07:45:10|||||||||1
1721634320000|2024-07-22 07:45:20|||||||||38
1721634330000|2024-07-22 07:45:30|||||||||2
1721634340000|2024-07-22 07:45:40|||||||||1
1721634350000|2024-07-22 07:45:50|||||||||109
1721634360000|2024-07-22 07:46:00|||||||||1
1721634390000|2024-07-22 07:46:30|||||||||3
1721634400000|2024-07-22 07:46:40|||||||||1
1721634420000|2024-07-22 07:47:00|||||||||1
1721634430000|2024-07-22 07:47:10|||||||||2
1721634450000|2024-07-22 07:47:30|||||||||2
1721634460000|2024-07-22 07:47:40|||||||||1
1721634480000|2024-07-22 07:48:00|||||||||2
1721634500000|2024-07-22 07:48:20|||||||||1
1721634510000|2024-07-22 07:48:30|||||||||2
1721634520000|2024-07-22 07:48:40|||||||||1
1721634540000|2024-07-22 07:49:00|||||||||1
1721634550000|2024-07-22 07:49:10|||||||||1
1721634560000|2024-07-22 07:49:20|||||||||1
1721634580000|2024-07-22 07:49:40|||||||||2
1721634590000|2024-07-22 07:49:50|||||||||71
1721634640000|2024-07-22 07:50:40|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|59
1721634650000|2024-07-22 07:50:50|15.92|15.84|15.94|15.86|15.94|15.86|15.9|15.82|4
1721634660000|2024-07-22 07:51:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|10
1721634700000|2024-07-22 07:51:40|||||||||67
1721634770000|2024-07-22 07:52:50|||||||||2
1721634780000|2024-07-22 07:53:00|||||||||1
1721634790000|2024-07-22 07:53:10|||||||||2
1721634800000|2024-07-22 07:53:20|||||||||1
1721634810000|2024-07-22 07:53:30|||||||||1
1721634820000|2024-07-22 07:53:40|||||||||2
1721634830000|2024-07-22 07:53:50|||||||||1
1721634840000|2024-07-22 07:54:00|||||||||2
1721634850000|2024-07-22 07:54:10|||||||||1
1721634860000|2024-07-22 07:54:20|||||||||1
1721634870000|2024-07-22 07:54:30|||||||||2
1721634880000|2024-07-22 07:54:40|||||||||2
1721634890000|2024-07-22 07:54:50|||||||||1
1721634900000|2024-07-22 07:55:00|||||||||2
1721634910000|2024-07-22 07:55:10|||||||||1
1721634920000|2024-07-22 07:55:20|||||||||1
1721634940000|2024-07-22 07:55:40|||||||||1
1721634990000|2024-07-22 07:56:30|||||||||2
1721635100000|2024-07-22 07:58:20|||||||||1
1721635200000|2024-07-22 08:00:00|15.95|15.87|15.95|15.87|15.95|15.87|15.94|15.86|76
1721635210000|2024-07-22 08:00:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1721635220000|2024-07-22 08:00:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|45
1721635250000|2024-07-22 08:00:50|||||||||2
1721635280000|2024-07-22 08:01:20|||||||||1
1721635290000|2024-07-22 08:01:30|||||||||1
1721635320000|2024-07-22 08:02:00|15.85|15.77|15.86|15.78|15.88|15.8|15.85|15.77|30
1721635330000|2024-07-22 08:02:10|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|2
1721635340000|2024-07-22 08:02:20|||||||||2
1721635350000|2024-07-22 08:02:30|||||||||2
1721635360000|2024-07-22 08:02:40|||||||||1
1721635370000|2024-07-22 08:02:50|||||||||2
1721635380000|2024-07-22 08:03:00|||||||||28
1721635390000|2024-07-22 08:03:10|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|1
1721635400000|2024-07-22 08:03:20|||||||||1
1721635410000|2024-07-22 08:03:30|||||||||1
1721635420000|2024-07-22 08:03:40|||||||||2
1721635440000|2024-07-22 08:04:00|||||||||11
1721635450000|2024-07-22 08:04:10|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|22
1721635460000|2024-07-22 08:04:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1721635480000|2024-07-22 08:04:40|||||||||1
1721635500000|2024-07-22 08:05:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|33
1721635510000|2024-07-22 08:05:10|||||||||1
1721635520000|2024-07-22 08:05:20|||||||||1
1721635540000|2024-07-22 08:05:40|||||||||1
1721635610000|2024-07-22 08:06:50|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1721635620000|2024-07-22 08:07:00|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|0
1721635660000|2024-07-22 08:07:40|||||||||70
1721635760000|2024-07-22 08:09:20|15.81|15.73|15.85|15.77|15.85|15.77|15.81|15.73|18
1721635800000|2024-07-22 08:10:00|15.81|15.73|15.85|15.77|15.85|15.77|15.81|15.73|103
1721635810000|2024-07-22 08:10:10|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|3
1721635820000|2024-07-22 08:10:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|28
1721635830000|2024-07-22 08:10:30|||||||||1
1721635840000|2024-07-22 08:10:40|||||||||9
1721635850000|2024-07-22 08:10:50|||||||||1
1721636050000|2024-07-22 08:14:10|||||||||72
1721636100000|2024-07-22 08:15:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|6
1721636230000|2024-07-22 08:17:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|36
1721636240000|2024-07-22 08:17:20|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|4
1721636270000|2024-07-22 08:17:50|||||||||100
1721636310000|2024-07-22 08:18:30|||||||||2
1721636420000|2024-07-22 08:20:20|||||||||17
1721636510000|2024-07-22 08:21:50|||||||||9
1721636550000|2024-07-22 08:22:30|||||||||96
1721636730000|2024-07-22 08:25:30|||||||||57
1721636750000|2024-07-22 08:25:50|||||||||7
1721636790000|2024-07-22 08:26:30|||||||||9
1721636870000|2024-07-22 08:27:50|||||||||1
1721636910000|2024-07-22 08:28:30|||||||||1
1721636960000|2024-07-22 08:29:20|||||||||1
1721637010000|2024-07-22 08:30:10|||||||||13
1721637040000|2024-07-22 08:30:40|||||||||11
1721637070000|2024-07-22 08:31:10|||||||||1
1721637110000|2024-07-22 08:31:50|||||||||1
1721637140000|2024-07-22 08:32:20|||||||||21
1721637170000|2024-07-22 08:32:50|||||||||1
1721637210000|2024-07-22 08:33:30|||||||||1
1721637250000|2024-07-22 08:34:10|||||||||1
1721637260000|2024-07-22 08:34:20|||||||||1
1721637270000|2024-07-22 08:34:30|15.81|15.73|15.83|15.75|15.85|15.77|15.81|15.73|82
1721637280000|2024-07-22 08:34:40|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|1
1721637300000|2024-07-22 08:35:00|15.81|15.73|15.81|15.73|15.83|15.75|15.81|15.73|37
1721637320000|2024-07-22 08:35:20|||||||||1
1721637330000|2024-07-22 08:35:30|||||||||27
1721637350000|2024-07-22 08:35:50|||||||||1
1721637370000|2024-07-22 08:36:10|||||||||1
1721637380000|2024-07-22 08:36:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|81
1721637510000|2024-07-22 08:38:30|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|21
1721637550000|2024-07-22 08:39:10|||||||||1
1721637690000|2024-07-22 08:41:30|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1721637710000|2024-07-22 08:41:50|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|46
1721637720000|2024-07-22 08:42:00|15.76|15.68|15.76|15.68|15.78|15.7|15.76|15.68|1
1721637750000|2024-07-22 08:42:30|||||||||5
1721637770000|2024-07-22 08:42:50|||||||||1
1721637980000|2024-07-22 08:46:20|||||||||1
1721638040000|2024-07-22 08:47:20|||||||||1
1721638090000|2024-07-22 08:48:10|||||||||1
1721638100000|2024-07-22 08:48:20|||||||||1
1721638160000|2024-07-22 08:49:20|||||||||1
1721638200000|2024-07-22 08:50:00|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|309
1721638240000|2024-07-22 08:50:40|||||||||1
1721638250000|2024-07-22 08:50:50|||||||||1
1721638260000|2024-07-22 08:51:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1721638270000|2024-07-22 08:51:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|1
1721638320000|2024-07-22 08:52:00|15.81|15.73|15.8|15.72|15.81|15.73|15.8|15.72|0
1721638590000|2024-07-22 08:56:30|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|12
1721638640000|2024-07-22 08:57:20|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|3
1721638660000|2024-07-22 08:57:40|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1721638760000|2024-07-22 08:59:20|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|0
1721638780000|2024-07-22 08:59:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1721638790000|2024-07-22 08:59:50|15.85|15.77|15.88|15.8|15.88|15.8|15.85|15.77|10
1721638800000|2024-07-22 09:00:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1721638930000|2024-07-22 09:02:10|15.85|15.77|15.85|15.77|15.86|15.78|15.85|15.77|61
1721638950000|2024-07-22 09:02:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1721638960000|2024-07-22 09:02:40|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1721638980000|2024-07-22 09:03:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|1
1721639010000|2024-07-22 09:03:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1721639030000|2024-07-22 09:03:50|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|11
1721639050000|2024-07-22 09:04:10|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|5
1721639060000|2024-07-22 09:04:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1721639070000|2024-07-22 09:04:30|15.9|15.82|15.89|15.81|15.9|15.82|15.89|15.81|0
1721639080000|2024-07-22 09:04:40|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|0
1721639240000|2024-07-22 09:07:20|||||||||1
1721639310000|2024-07-22 09:08:30|||||||||9
1721639480000|2024-07-22 09:11:20|||||||||1
1721639630000|2024-07-22 09:13:50|||||||||1
1721639670000|2024-07-22 09:14:30|||||||||1
1721639720000|2024-07-22 09:15:20|||||||||1
1721639730000|2024-07-22 09:15:30|||||||||9
1721639750000|2024-07-22 09:15:50|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|41
1721639760000|2024-07-22 09:16:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1721639900000|2024-07-22 09:18:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1721639980000|2024-07-22 09:19:40|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|0
1721640000000|2024-07-22 09:20:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1721640100000|2024-07-22 09:21:40|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|63
1721640120000|2024-07-22 09:22:00|||||||||1
1721640150000|2024-07-22 09:22:30|||||||||880
1721640200000|2024-07-22 09:23:20|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|3
1721640330000|2024-07-22 09:25:30|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1721640410000|2024-07-22 09:26:50|||||||||1
1721640460000|2024-07-22 09:27:40|||||||||1
1721640480000|2024-07-22 09:28:00|15.75|15.67|15.75|15.67|15.76|15.68|15.75|15.67|45
1721640500000|2024-07-22 09:28:20|||||||||6
1721640520000|2024-07-22 09:28:40|||||||||1
1721640560000|2024-07-22 09:29:20|||||||||1
1721640610000|2024-07-22 09:30:10|||||||||1
1721640660000|2024-07-22 09:31:00|||||||||1
1721640710000|2024-07-22 09:31:50|||||||||1
1721640760000|2024-07-22 09:32:40|||||||||1
1721640820000|2024-07-22 09:33:40|||||||||1
1721640870000|2024-07-22 09:34:30|||||||||1
1721640900000|2024-07-22 09:35:00|||||||||27
1721640920000|2024-07-22 09:35:20|||||||||1
1721640980000|2024-07-22 09:36:20|||||||||1
1721641030000|2024-07-22 09:37:10|||||||||2
1721641040000|2024-07-22 09:37:20|||||||||1
1721641100000|2024-07-22 09:38:20|||||||||1
1721641160000|2024-07-22 09:39:20|||||||||1
1721641190000|2024-07-22 09:39:50|||||||||21
1721641210000|2024-07-22 09:40:10|||||||||1
1721641280000|2024-07-22 09:41:20|||||||||1
1721641340000|2024-07-22 09:42:20|||||||||21
1721641380000|2024-07-22 09:43:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|90
1721641620000|2024-07-22 09:47:00|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|1
1721641640000|2024-07-22 09:47:20|15.8|15.72|15.76|15.68|15.8|15.72|15.76|15.68|6
1721641660000|2024-07-22 09:47:40|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|3
1721641670000|2024-07-22 09:47:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1721641690000|2024-07-22 09:48:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|10
1721641700000|2024-07-22 09:48:20|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|0
1721641780000|2024-07-22 09:49:40|||||||||1
1721642270000|2024-07-22 09:57:50|||||||||1
1721642310000|2024-07-22 09:58:30|||||||||1
1721642340000|2024-07-22 09:59:00|||||||||1
1721642370000|2024-07-22 09:59:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|9
1721642380000|2024-07-22 09:59:40|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|1
1721642400000|2024-07-22 10:00:00|||||||||2
1721642410000|2024-07-22 10:00:10|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|1
1721642460000|2024-07-22 10:01:00|||||||||1
1721642470000|2024-07-22 10:01:10|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|3
1721642480000|2024-07-22 10:01:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721642500000|2024-07-22 10:01:40|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|5
1721642520000|2024-07-22 10:02:00|15.71|15.63|15.71|15.63|15.73|15.65|15.71|15.63|5
1721642530000|2024-07-22 10:02:10|||||||||24
1721642640000|2024-07-22 10:04:00|||||||||1
1721642670000|2024-07-22 10:04:30|||||||||68
1721642680000|2024-07-22 10:04:40|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|4
1721642740000|2024-07-22 10:05:40|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|5
1721642820000|2024-07-22 10:07:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721642830000|2024-07-22 10:07:10|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721642840000|2024-07-22 10:07:20|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721642910000|2024-07-22 10:08:30|15.73|15.65|15.7|15.62|15.73|15.65|15.7|15.62|92
1721642920000|2024-07-22 10:08:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721642930000|2024-07-22 10:08:50|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|74
1721642970000|2024-07-22 10:09:30|||||||||17
1721643030000|2024-07-22 10:10:30|||||||||1
1721643100000|2024-07-22 10:11:40|||||||||123
1721643130000|2024-07-22 10:12:10|||||||||1
1721643150000|2024-07-22 10:12:30|||||||||17
1721643230000|2024-07-22 10:13:50|||||||||2
1721643240000|2024-07-22 10:14:00|||||||||1
1721643370000|2024-07-22 10:16:10|||||||||1
1721643500000|2024-07-22 10:18:20|||||||||1
1721643520000|2024-07-22 10:18:40|||||||||9
1721643530000|2024-07-22 10:18:50|||||||||1
1721643540000|2024-07-22 10:19:00|||||||||21
1721643580000|2024-07-22 10:19:40|||||||||1
1721643630000|2024-07-22 10:20:30|||||||||9
1721643650000|2024-07-22 10:20:50|||||||||1
1721643690000|2024-07-22 10:21:30|||||||||1
1721643720000|2024-07-22 10:22:00|||||||||1
1721643750000|2024-07-22 10:22:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|5
1721643760000|2024-07-22 10:22:40|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|10
1721643780000|2024-07-22 10:23:00|||||||||4
1721643840000|2024-07-22 10:24:00|||||||||1
1721643880000|2024-07-22 10:24:40|||||||||1
1721643900000|2024-07-22 10:25:00|||||||||1
1721643970000|2024-07-22 10:26:10|||||||||1
1721644030000|2024-07-22 10:27:10|||||||||1
1721644040000|2024-07-22 10:27:20|||||||||1
1721644080000|2024-07-22 10:28:00|||||||||6
1721644110000|2024-07-22 10:28:30|||||||||1
1721644180000|2024-07-22 10:29:40|||||||||1
1721644190000|2024-07-22 10:29:50|15.7|15.62|15.75|15.67|15.75|15.67|15.7|15.62|39
1721644200000|2024-07-22 10:30:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|31
1721644250000|2024-07-22 10:30:50|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721644260000|2024-07-22 10:31:00|||||||||1
1721644290000|2024-07-22 10:31:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721644320000|2024-07-22 10:32:00|||||||||1
1721644400000|2024-07-22 10:33:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|12
1721644460000|2024-07-22 10:34:20|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|10
1721644470000|2024-07-22 10:34:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721644490000|2024-07-22 10:34:50|||||||||5
1721644580000|2024-07-22 10:36:20|||||||||1
1721644630000|2024-07-22 10:37:10|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721644650000|2024-07-22 10:37:30|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|0
1721644770000|2024-07-22 10:39:30|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|1
1721644780000|2024-07-22 10:39:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721644790000|2024-07-22 10:39:50|||||||||1
1721644810000|2024-07-22 10:40:10|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|0
1721644820000|2024-07-22 10:40:20|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721644940000|2024-07-22 10:42:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721644950000|2024-07-22 10:42:30|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|0
1721644990000|2024-07-22 10:43:10|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721645010000|2024-07-22 10:43:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721645030000|2024-07-22 10:43:50|||||||||1
1721645040000|2024-07-22 10:44:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721645060000|2024-07-22 10:44:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721645070000|2024-07-22 10:44:30|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721645110000|2024-07-22 10:45:10|||||||||1
1721645200000|2024-07-22 10:46:40|||||||||1
1721645230000|2024-07-22 10:47:10|||||||||2
1721645270000|2024-07-22 10:47:50|||||||||1
1721645350000|2024-07-22 10:49:10|||||||||1
1721645440000|2024-07-22 10:50:40|||||||||1
1721645530000|2024-07-22 10:52:10|||||||||1
1721645610000|2024-07-22 10:53:30|||||||||1
1721645690000|2024-07-22 10:54:50|||||||||1
1721645760000|2024-07-22 10:56:00|||||||||1
1721645840000|2024-07-22 10:57:20|||||||||1
1721645920000|2024-07-22 10:58:40|||||||||1
1721645950000|2024-07-22 10:59:10|||||||||5
1721645990000|2024-07-22 10:59:50|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|11
1721646080000|2024-07-22 11:01:20|||||||||1
1721646090000|2024-07-22 11:01:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|3
1721646100000|2024-07-22 11:01:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721646180000|2024-07-22 11:03:00|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|7
1721646210000|2024-07-22 11:03:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|16
1721646220000|2024-07-22 11:03:40|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|2
1721646410000|2024-07-22 11:06:50|||||||||90
1721646540000|2024-07-22 11:09:00|||||||||4
1721646550000|2024-07-22 11:09:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|9
1721646570000|2024-07-22 11:09:30|15.8|15.72|15.75|15.67|15.8|15.72|15.75|15.67|4
1721646730000|2024-07-22 11:12:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|6
1721646860000|2024-07-22 11:14:20|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|1
1721646890000|2024-07-22 11:14:50|||||||||1
1721646920000|2024-07-22 11:15:20|||||||||1
1721646950000|2024-07-22 11:15:50|||||||||1
1721646960000|2024-07-22 11:16:00|||||||||1
1721646980000|2024-07-22 11:16:20|||||||||1
1721647010000|2024-07-22 11:16:50|||||||||1
1721647040000|2024-07-22 11:17:20|||||||||1
1721647070000|2024-07-22 11:17:50|||||||||1
1721647080000|2024-07-22 11:18:00|||||||||1
1721647100000|2024-07-22 11:18:20|||||||||1
1721647130000|2024-07-22 11:18:50|||||||||1
1721647160000|2024-07-22 11:19:20|||||||||1
1721647170000|2024-07-22 11:19:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|10
1721647180000|2024-07-22 11:19:40|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|28
1721647190000|2024-07-22 11:19:50|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|8
1721647220000|2024-07-22 11:20:20|||||||||1
1721647240000|2024-07-22 11:20:40|||||||||23
1721647250000|2024-07-22 11:20:50|||||||||1
1721647280000|2024-07-22 11:21:20|||||||||1
1721647290000|2024-07-22 11:21:30|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|10
1721647310000|2024-07-22 11:21:50|||||||||21
1721647320000|2024-07-22 11:22:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|1
1721647370000|2024-07-22 11:22:50|||||||||1
1721647400000|2024-07-22 11:23:20|||||||||1
1721647430000|2024-07-22 11:23:50|||||||||1
1721647460000|2024-07-22 11:24:20|||||||||2
1721647490000|2024-07-22 11:24:50|||||||||1
1721647520000|2024-07-22 11:25:20|||||||||1
1721647530000|2024-07-22 11:25:30|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|16
1721647540000|2024-07-22 11:25:40|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|46
1721647550000|2024-07-22 11:25:50|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1721647580000|2024-07-22 11:26:20|||||||||1
1721647610000|2024-07-22 11:26:50|||||||||1
1721647640000|2024-07-22 11:27:20|||||||||1
1721647670000|2024-07-22 11:27:50|||||||||1
1721647700000|2024-07-22 11:28:20|||||||||2
1721647730000|2024-07-22 11:28:50|||||||||1
1721647760000|2024-07-22 11:29:20|||||||||1
1721647770000|2024-07-22 11:29:30|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|4
1721647780000|2024-07-22 11:29:40|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|47
1721647790000|2024-07-22 11:29:50|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|10
1721647820000|2024-07-22 11:30:20|||||||||1
1721647850000|2024-07-22 11:30:50|||||||||1
1721647860000|2024-07-22 11:31:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|46
1721647880000|2024-07-22 11:31:20|||||||||1
1721647910000|2024-07-22 11:31:50|||||||||1
1721647940000|2024-07-22 11:32:20|||||||||1
1721647950000|2024-07-22 11:32:30|||||||||1
1721647970000|2024-07-22 11:32:50|||||||||1
1721648000000|2024-07-22 11:33:20|||||||||1
1721648030000|2024-07-22 11:33:50|||||||||1
1721648060000|2024-07-22 11:34:20|||||||||1
1721648080000|2024-07-22 11:34:40|||||||||1
1721648090000|2024-07-22 11:34:50|||||||||1
1721648120000|2024-07-22 11:35:20|||||||||1
1721648150000|2024-07-22 11:35:50|||||||||4
1721648180000|2024-07-22 11:36:20|||||||||31
1721648190000|2024-07-22 11:36:30|||||||||2
1721648200000|2024-07-22 11:36:40|||||||||2
1721648210000|2024-07-22 11:36:50|||||||||7
1721648220000|2024-07-22 11:37:00|||||||||2
1721648240000|2024-07-22 11:37:20|||||||||12
1721648260000|2024-07-22 11:37:40|||||||||9
1721648270000|2024-07-22 11:37:50|||||||||1
1721648280000|2024-07-22 11:38:00|||||||||7
1721648290000|2024-07-22 11:38:10|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|2
1721648300000|2024-07-22 11:38:20|||||||||1
1721648320000|2024-07-22 11:38:40|||||||||1
1721648330000|2024-07-22 11:38:50|||||||||5
1721648340000|2024-07-22 11:39:00|||||||||4
1721648350000|2024-07-22 11:39:10|||||||||2
1721648360000|2024-07-22 11:39:20|||||||||1
1721648370000|2024-07-22 11:39:30|||||||||2
1721648390000|2024-07-22 11:39:50|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|69
1721648420000|2024-07-22 11:40:20|||||||||31
1721648450000|2024-07-22 11:40:50|15.74|15.66|15.71|15.63|15.74|15.66|15.71|15.63|12
1721648480000|2024-07-22 11:41:20|||||||||1
1721648510000|2024-07-22 11:41:50|||||||||1
1721648520000|2024-07-22 11:42:00|||||||||2
1721648540000|2024-07-22 11:42:20|||||||||2
1721648560000|2024-07-22 11:42:40|||||||||1
1721648570000|2024-07-22 11:42:50|||||||||2
1721648610000|2024-07-22 11:43:30|||||||||1
1721648620000|2024-07-22 11:43:40|||||||||3
1721648640000|2024-07-22 11:44:00|||||||||1
1721648650000|2024-07-22 11:44:10|||||||||3
1721648660000|2024-07-22 11:44:20|||||||||1
1721648670000|2024-07-22 11:44:30|||||||||4
1721648680000|2024-07-22 11:44:40|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|104
1721648880000|2024-07-22 11:48:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|25
1721649050000|2024-07-22 11:50:50|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|25
1721649170000|2024-07-22 11:52:50|15.74|15.66|15.71|15.63|15.74|15.66|15.71|15.63|0
1721649260000|2024-07-22 11:54:20|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|30
1721649500000|2024-07-22 11:58:20|15.74|15.66|15.71|15.63|15.74|15.66|15.71|15.63|2
1721649510000|2024-07-22 11:58:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1721649530000|2024-07-22 11:58:50|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|40
1721649590000|2024-07-22 11:59:50|||||||||1
1721649600000|2024-07-22 12:00:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|2
1721649610000|2024-07-22 12:00:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1721649710000|2024-07-22 12:01:50|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|1
1721649720000|2024-07-22 12:02:00|15.72|15.64|15.76|15.68|15.76|15.68|15.72|15.64|17
1721649770000|2024-07-22 12:02:50|15.72|15.64|15.74|15.66|15.74|15.66|15.72|15.64|239
1721649780000|2024-07-22 12:03:00|15.72|15.64|15.74|15.66|15.76|15.68|15.72|15.64|5
1721649790000|2024-07-22 12:03:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1721649800000|2024-07-22 12:03:20|||||||||5
1721650050000|2024-07-22 12:07:30|||||||||9
1721650150000|2024-07-22 12:09:10|||||||||1
1721650230000|2024-07-22 12:10:30|||||||||1
1721650310000|2024-07-22 12:11:50|||||||||1
1721650370000|2024-07-22 12:12:50|||||||||1
1721650460000|2024-07-22 12:14:20|||||||||1
1721650490000|2024-07-22 12:14:50|||||||||9
1721650540000|2024-07-22 12:15:40|||||||||1
1721650610000|2024-07-22 12:16:50|||||||||1
1721650690000|2024-07-22 12:18:10|||||||||1
1721650770000|2024-07-22 12:19:30|||||||||1
1721650830000|2024-07-22 12:20:30|||||||||1
1721650850000|2024-07-22 12:20:50|||||||||4
1721650870000|2024-07-22 12:21:10|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|4
1721650910000|2024-07-22 12:21:50|||||||||1
1721650920000|2024-07-22 12:22:00|||||||||9
1721650930000|2024-07-22 12:22:10|15.76|15.68|15.74|15.66|15.76|15.68|15.74|15.66|80
1721650940000|2024-07-22 12:22:20|15.76|15.68|15.72|15.64|15.76|15.68|15.72|15.64|10
1721650970000|2024-07-22 12:22:50|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|11
1721650980000|2024-07-22 12:23:00|15.74|15.66|15.76|15.68|15.76|15.68|15.74|15.66|0
1721650990000|2024-07-22 12:23:10|15.74|15.66|15.76|15.68|15.76|15.68|15.74|15.66|1
1721651020000|2024-07-22 12:23:40|15.74|15.66|15.76|15.68|15.76|15.68|15.74|15.66|0
1721651050000|2024-07-22 12:24:10|15.74|15.66|15.72|15.64|15.74|15.66|15.72|15.64|0
1721651070000|2024-07-22 12:24:30|||||||||1
1721651190000|2024-07-22 12:26:30|||||||||21
1721651340000|2024-07-22 12:29:00|||||||||5
1721651430000|2024-07-22 12:30:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|58
1721651440000|2024-07-22 12:30:40|15.67|15.59|15.71|15.63|15.71|15.63|15.67|15.59|8
1721651450000|2024-07-22 12:30:50|15.69|15.61|15.67|15.59|15.69|15.61|15.67|15.59|14
1721651510000|2024-07-22 12:31:50|||||||||50
1721651520000|2024-07-22 12:32:00|15.71|15.63|15.71|15.63|15.71|15.63|15.67|15.59|25
1721652140000|2024-07-22 12:42:20|||||||||1
1721652190000|2024-07-22 12:43:10|||||||||1
1721652230000|2024-07-22 12:43:50|||||||||1
1721652270000|2024-07-22 12:44:30|||||||||1
1721652320000|2024-07-22 12:45:20|||||||||1
1721652340000|2024-07-22 12:45:40|||||||||5
1721652360000|2024-07-22 12:46:00|||||||||1
1721652410000|2024-07-22 12:46:50|||||||||1
1721652450000|2024-07-22 12:47:30|||||||||1
1721652490000|2024-07-22 12:48:10|||||||||1
1721652540000|2024-07-22 12:49:00|||||||||5
1721652590000|2024-07-22 12:49:50|||||||||1
1721652610000|2024-07-22 12:50:10|||||||||1
1721652640000|2024-07-22 12:50:40|||||||||1
1721652670000|2024-07-22 12:51:10|||||||||1
1721652710000|2024-07-22 12:51:50|||||||||1
1721652770000|2024-07-22 12:52:50|||||||||1
1721652820000|2024-07-22 12:53:40|||||||||1
1721652860000|2024-07-22 12:54:20|||||||||1
1721652910000|2024-07-22 12:55:10|||||||||1
1721652950000|2024-07-22 12:55:50|||||||||1
1721652970000|2024-07-22 12:56:10|||||||||21
1721653000000|2024-07-22 12:56:40|||||||||1
1721653040000|2024-07-22 12:57:20|||||||||1
1721653090000|2024-07-22 12:58:10|||||||||1
1721653140000|2024-07-22 12:59:00|||||||||1
1721653180000|2024-07-22 12:59:40|||||||||1
1721653230000|2024-07-22 13:00:30|||||||||1
1721653280000|2024-07-22 13:01:20|||||||||1
1721653310000|2024-07-22 13:01:50|||||||||48
1721653370000|2024-07-22 13:02:50|||||||||1
1721653410000|2024-07-22 13:03:30|||||||||1
1721653460000|2024-07-22 13:04:20|||||||||1
1721653510000|2024-07-22 13:05:10|||||||||1
1721653530000|2024-07-22 13:05:30|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|150
1721653550000|2024-07-22 13:05:50|||||||||128
1721653560000|2024-07-22 13:06:00|||||||||12
1721653800000|2024-07-22 13:10:00|||||||||9
1721653850000|2024-07-22 13:10:50|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|110
1721653860000|2024-07-22 13:11:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|79
1721653870000|2024-07-22 13:11:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721654300000|2024-07-22 13:18:20|||||||||9
1721654410000|2024-07-22 13:20:10|||||||||1
1721654450000|2024-07-22 13:20:50|||||||||1
1721654500000|2024-07-22 13:21:40|||||||||1
1721654540000|2024-07-22 13:22:20|||||||||1
1721654570000|2024-07-22 13:22:50|||||||||1
1721654620000|2024-07-22 13:23:40|||||||||1
1721654650000|2024-07-22 13:24:10|||||||||1
1721654700000|2024-07-22 13:25:00|||||||||1
1721654730000|2024-07-22 13:25:30|||||||||1
1721654780000|2024-07-22 13:26:20|||||||||9
1721654800000|2024-07-22 13:26:40|||||||||1
1721654840000|2024-07-22 13:27:20|||||||||1
1721654880000|2024-07-22 13:28:00|||||||||1
1721654920000|2024-07-22 13:28:40|||||||||1
1721654950000|2024-07-22 13:29:10|||||||||1
1721654990000|2024-07-22 13:29:50|||||||||1
1721655030000|2024-07-22 13:30:30|||||||||1
1721655070000|2024-07-22 13:31:10|||||||||1
1721655100000|2024-07-22 13:31:40|||||||||22
1721655110000|2024-07-22 13:31:50|15.76|15.68|15.8|15.72|15.8|15.72|15.76|15.68|149
1721655120000|2024-07-22 13:32:00|||||||||7
1721655150000|2024-07-22 13:32:30|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|54
1721655180000|2024-07-22 13:33:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|6
1721655200000|2024-07-22 13:33:20|||||||||1
1721655210000|2024-07-22 13:33:30|||||||||1
1721655300000|2024-07-22 13:35:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|6
1721655310000|2024-07-22 13:35:10|||||||||46
1721655320000|2024-07-22 13:35:20|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721655350000|2024-07-22 13:35:50|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721655400000|2024-07-22 13:36:40|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721655450000|2024-07-22 13:37:30|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|237
1721655460000|2024-07-22 13:37:40|||||||||40
1721655520000|2024-07-22 13:38:40|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|363
1721655530000|2024-07-22 13:38:50|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1721655580000|2024-07-22 13:39:40|15.62|15.54|15.62|15.54|15.62|15.54|15.61|15.53|6
1721655590000|2024-07-22 13:39:50|||||||||19
1721655600000|2024-07-22 13:40:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1721655680000|2024-07-22 13:41:20|||||||||1
1721655710000|2024-07-22 13:41:50|||||||||1
1721655740000|2024-07-22 13:42:20|||||||||1
1721655770000|2024-07-22 13:42:50|||||||||1
1721655790000|2024-07-22 13:43:10|||||||||1
1721655800000|2024-07-22 13:43:20|||||||||1
1721655830000|2024-07-22 13:43:50|||||||||1
1721655860000|2024-07-22 13:44:20|||||||||1
1721655880000|2024-07-22 13:44:40|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|143
1721655890000|2024-07-22 13:44:50|||||||||2
1721655930000|2024-07-22 13:45:30|15.56|15.48|15.57|15.49|15.57|15.49|15.56|15.48|0
1721655940000|2024-07-22 13:45:40|15.56|15.48|15.57|15.49|15.57|15.49|15.56|15.48|0
1721656100000|2024-07-22 13:48:20|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|120
1721656250000|2024-07-22 13:50:50|||||||||2
1721656340000|2024-07-22 13:52:20|||||||||1
1721656350000|2024-07-22 13:52:30|||||||||1
1721656360000|2024-07-22 13:52:40|||||||||1
1721656410000|2024-07-22 13:53:30|||||||||1
1721656470000|2024-07-22 13:54:30|||||||||1
1721656490000|2024-07-22 13:54:50|||||||||2
1721656500000|2024-07-22 13:55:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|263
1721656510000|2024-07-22 13:55:10|||||||||2
1721656520000|2024-07-22 13:55:20|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1721656560000|2024-07-22 13:56:00|||||||||1
1721656630000|2024-07-22 13:57:10|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|14
1721656650000|2024-07-22 13:57:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|1
1721656680000|2024-07-22 13:58:00|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|56
1721656730000|2024-07-22 13:58:50|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721656740000|2024-07-22 13:59:00|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|0
1721656760000|2024-07-22 13:59:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721656810000|2024-07-22 14:00:10|||||||||1
1721656860000|2024-07-22 14:01:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|1
1721656910000|2024-07-22 14:01:50|15.71|15.63|15.75|15.67|15.75|15.67|15.71|15.63|23
1721657040000|2024-07-22 14:04:00|15.71|15.63|15.75|15.67|15.75|15.67|15.71|15.63|47
1721657050000|2024-07-22 14:04:10|||||||||4
1721657110000|2024-07-22 14:05:10|||||||||5
1721657190000|2024-07-22 14:06:30|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|1
1721657200000|2024-07-22 14:06:40|15.76|15.68|15.75|15.67|15.78|15.7|15.75|15.67|19
1721657210000|2024-07-22 14:06:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|112
1721657220000|2024-07-22 14:07:00|15.78|15.7|15.75|15.67|15.8|15.72|15.75|15.67|13
1721657230000|2024-07-22 14:07:10|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|0
1721657280000|2024-07-22 14:08:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|20
1721657310000|2024-07-22 14:08:30|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721657320000|2024-07-22 14:08:40|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|101
1721657340000|2024-07-22 14:09:00|15.76|15.68|15.76|15.68|15.8|15.72|15.75|15.67|42
1721657350000|2024-07-22 14:09:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721657360000|2024-07-22 14:09:20|15.76|15.68|15.8|15.72|15.8|15.72|15.76|15.68|2
1721657400000|2024-07-22 14:10:00|15.76|15.68|15.8|15.72|15.8|15.72|15.76|15.68|24
1721657410000|2024-07-22 14:10:10|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|19
1721657430000|2024-07-22 14:10:30|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|9
1721657520000|2024-07-22 14:12:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|50
1721657530000|2024-07-22 14:12:10|15.73|15.65|15.71|15.63|15.75|15.67|15.71|15.63|17
1721657540000|2024-07-22 14:12:20|||||||||4
1721657550000|2024-07-22 14:12:30|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|0
1721657630000|2024-07-22 14:13:50|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721657660000|2024-07-22 14:14:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721657680000|2024-07-22 14:14:40|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721657720000|2024-07-22 14:15:20|||||||||29
1721657750000|2024-07-22 14:15:50|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|132
1721657770000|2024-07-22 14:16:10|||||||||5
1721657790000|2024-07-22 14:16:30|||||||||5
1721657800000|2024-07-22 14:16:40|||||||||1
1721657810000|2024-07-22 14:16:50|||||||||41
1721657820000|2024-07-22 14:17:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|18
1721657840000|2024-07-22 14:17:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721657850000|2024-07-22 14:17:30|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721657860000|2024-07-22 14:17:40|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|15
1721657870000|2024-07-22 14:17:50|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721657880000|2024-07-22 14:18:00|||||||||5
1721657890000|2024-07-22 14:18:10|||||||||25
1721657920000|2024-07-22 14:18:40|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|22
1721657950000|2024-07-22 14:19:10|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721657960000|2024-07-22 14:19:20|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|0
1721658010000|2024-07-22 14:20:10|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|86
1721658050000|2024-07-22 14:20:50|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|20
1721658060000|2024-07-22 14:21:00|15.68|15.6|15.7|15.62|15.7|15.62|15.66|15.58|5
1721658090000|2024-07-22 14:21:30|||||||||23
1721658340000|2024-07-22 14:25:40|||||||||1
1721658370000|2024-07-22 14:26:10|||||||||1
1721658450000|2024-07-22 14:27:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721658460000|2024-07-22 14:27:40|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721658470000|2024-07-22 14:27:50|||||||||6
1721658540000|2024-07-22 14:29:00|||||||||3
1721658550000|2024-07-22 14:29:10|||||||||10
1721658640000|2024-07-22 14:30:40|||||||||1
1721658690000|2024-07-22 14:31:30|||||||||1
1721658700000|2024-07-22 14:31:40|||||||||1
1721658730000|2024-07-22 14:32:10|||||||||1
1721658760000|2024-07-22 14:32:40|||||||||2
1721658780000|2024-07-22 14:33:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|1
1721658790000|2024-07-22 14:33:10|15.7|15.62|15.7|15.62|15.71|15.63|15.7|15.62|0
1721658800000|2024-07-22 14:33:20|||||||||1
1721658810000|2024-07-22 14:33:30|||||||||1
1721658840000|2024-07-22 14:34:00|||||||||1
1721658880000|2024-07-22 14:34:40|15.66|15.58|15.65|15.57|15.66|15.58|15.65|15.57|161
1721658900000|2024-07-22 14:35:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|1
1721658920000|2024-07-22 14:35:20|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|41
1721658940000|2024-07-22 14:35:40|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1721658950000|2024-07-22 14:35:50|||||||||2
1721658960000|2024-07-22 14:36:00|||||||||22
1721658970000|2024-07-22 14:36:10|||||||||2
1721658990000|2024-07-22 14:36:30|||||||||1
1721659000000|2024-07-22 14:36:40|||||||||1
1721659030000|2024-07-22 14:37:10|||||||||1
1721659050000|2024-07-22 14:37:30|||||||||1
1721659070000|2024-07-22 14:37:50|||||||||1
1721659080000|2024-07-22 14:38:00|||||||||1
1721659100000|2024-07-22 14:38:20|||||||||1
1721659120000|2024-07-22 14:38:40|||||||||1
1721659130000|2024-07-22 14:38:50|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|9
1721659140000|2024-07-22 14:39:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|411
1721659150000|2024-07-22 14:39:10|||||||||2
1721659170000|2024-07-22 14:39:30|||||||||1
1721659180000|2024-07-22 14:39:40|||||||||21
1721659190000|2024-07-22 14:39:50|||||||||1
1721659220000|2024-07-22 14:40:20|||||||||40
1721659230000|2024-07-22 14:40:30|||||||||1
1721659250000|2024-07-22 14:40:50|||||||||1
1721659260000|2024-07-22 14:41:00|||||||||1
1721659290000|2024-07-22 14:41:30|||||||||1
1721659300000|2024-07-22 14:41:40|||||||||1
1721659310000|2024-07-22 14:41:50|||||||||1
1721659350000|2024-07-22 14:42:30|||||||||21
1721659370000|2024-07-22 14:42:50|||||||||1
1721659380000|2024-07-22 14:43:00|||||||||25
1721659400000|2024-07-22 14:43:20|||||||||2
1721659410000|2024-07-22 14:43:30|||||||||3
1721659440000|2024-07-22 14:44:00|||||||||2
1721659450000|2024-07-22 14:44:10|||||||||20
1721659470000|2024-07-22 14:44:30|||||||||1
1721659500000|2024-07-22 14:45:00|||||||||1
1721659510000|2024-07-22 14:45:10|||||||||1
1721659520000|2024-07-22 14:45:20|||||||||1
1721659530000|2024-07-22 14:45:30|||||||||5
1721659540000|2024-07-22 14:45:40|||||||||1
1721659550000|2024-07-22 14:45:50|15.65|15.57|15.65|15.57|15.65|15.57|15.61|15.53|154
1721659560000|2024-07-22 14:46:00|15.63|15.55|15.65|15.57|15.65|15.57|15.61|15.53|92
1721659570000|2024-07-22 14:46:10|15.61|15.53|15.65|15.57|15.65|15.57|15.61|15.53|2
1721659580000|2024-07-22 14:46:20|15.61|15.53|15.65|15.57|15.65|15.57|15.61|15.53|10
1721659590000|2024-07-22 14:46:30|15.61|15.53|15.63|15.55|15.65|15.57|15.61|15.53|6
1721659600000|2024-07-22 14:46:40|15.61|15.53|15.65|15.57|15.65|15.57|15.61|15.53|4
1721659610000|2024-07-22 14:46:50|15.63|15.55|15.61|15.53|15.65|15.57|15.61|15.53|0
1721659620000|2024-07-22 14:47:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|17
1721659630000|2024-07-22 14:47:10|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|2
1721659640000|2024-07-22 14:47:20|15.65|15.57|15.65|15.57|15.65|15.57|15.61|15.53|0
1721659660000|2024-07-22 14:47:40|||||||||5
1721659680000|2024-07-22 14:48:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|3
1721659690000|2024-07-22 14:48:10|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|5
1721659710000|2024-07-22 14:48:30|||||||||1
1721659720000|2024-07-22 14:48:40|||||||||5
1721659740000|2024-07-22 14:49:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|26
1721659760000|2024-07-22 14:49:20|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|6
1721659770000|2024-07-22 14:49:30|15.65|15.57|15.65|15.57|15.65|15.57|15.63|15.55|5
1721659810000|2024-07-22 14:50:10|||||||||1
1721659850000|2024-07-22 14:50:50|||||||||5
1721659870000|2024-07-22 14:51:10|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1721659880000|2024-07-22 14:51:20|15.65|15.57|15.65|15.57|15.66|15.58|15.65|15.57|1
1721659920000|2024-07-22 14:52:00|||||||||1
1721659930000|2024-07-22 14:52:10|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|100
1721659950000|2024-07-22 14:52:30|||||||||71
1721659980000|2024-07-22 14:53:00|||||||||1
1721659990000|2024-07-22 14:53:10|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|27
1721660020000|2024-07-22 14:53:40|||||||||20
1721660050000|2024-07-22 14:54:10|||||||||5
1721660090000|2024-07-22 14:54:50|||||||||1
1721660110000|2024-07-22 14:55:10|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|9
1721660120000|2024-07-22 14:55:20|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|3
1721660150000|2024-07-22 14:55:50|||||||||1
1721660180000|2024-07-22 14:56:20|15.61|15.53|15.65|15.57|15.65|15.57|15.61|15.53|61
1721660220000|2024-07-22 14:57:00|||||||||1
1721660230000|2024-07-22 14:57:10|||||||||16
1721660260000|2024-07-22 14:57:40|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|22
1721660290000|2024-07-22 14:58:10|||||||||1
1721660320000|2024-07-22 14:58:40|||||||||1
1721660350000|2024-07-22 14:59:10|||||||||20
1721660360000|2024-07-22 14:59:20|||||||||1
1721660380000|2024-07-22 14:59:40|15.63|15.55|15.63|15.55|15.65|15.57|15.63|15.55|40
1721660390000|2024-07-22 14:59:50|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1721660420000|2024-07-22 15:00:20|||||||||5
1721660480000|2024-07-22 15:01:20|||||||||20
1721660500000|2024-07-22 15:01:40|||||||||13
1721660550000|2024-07-22 15:02:30|||||||||1
1721660580000|2024-07-22 15:03:00|||||||||1
1721660600000|2024-07-22 15:03:20|||||||||2
1721660630000|2024-07-22 15:03:50|||||||||1
1721660650000|2024-07-22 15:04:10|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|1
1721660670000|2024-07-22 15:04:30|||||||||20
1721660690000|2024-07-22 15:04:50|||||||||22
1721660700000|2024-07-22 15:05:00|||||||||1
1721660730000|2024-07-22 15:05:30|||||||||4
1721660750000|2024-07-22 15:05:50|||||||||1
1721660760000|2024-07-22 15:06:00|||||||||1
1721660770000|2024-07-22 15:06:10|||||||||1
1721660780000|2024-07-22 15:06:20|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|150
1721660810000|2024-07-22 15:06:50|||||||||1
1721660850000|2024-07-22 15:07:30|||||||||1
1721660890000|2024-07-22 15:08:10|||||||||2
1721660910000|2024-07-22 15:08:30|||||||||2
1721660930000|2024-07-22 15:08:50|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|66
1721660950000|2024-07-22 15:09:10|15.61|15.53|15.6|15.52|15.61|15.53|15.6|15.52|1
1721660960000|2024-07-22 15:09:20|||||||||1
1721660970000|2024-07-22 15:09:30|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1721660980000|2024-07-22 15:09:40|||||||||59
1721660990000|2024-07-22 15:09:50|||||||||1
1721661020000|2024-07-22 15:10:20|||||||||2
1721661030000|2024-07-22 15:10:30|||||||||20
1721661100000|2024-07-22 15:11:40|||||||||4
1721661110000|2024-07-22 15:11:50|||||||||1
1721661130000|2024-07-22 15:12:10|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1721661160000|2024-07-22 15:12:40|||||||||2
1721661170000|2024-07-22 15:12:50|||||||||4
1721661190000|2024-07-22 15:13:10|||||||||4
1721661200000|2024-07-22 15:13:20|||||||||3
1721661210000|2024-07-22 15:13:30|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|58
1721661220000|2024-07-22 15:13:40|||||||||2
1721661230000|2024-07-22 15:13:50|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|4
1721661260000|2024-07-22 15:14:20|||||||||1
1721661280000|2024-07-22 15:14:40|||||||||1
1721661370000|2024-07-22 15:16:10|15.6|15.52|15.56|15.48|15.6|15.52|15.56|15.48|59
1721661380000|2024-07-22 15:16:20|15.58|15.5|15.6|15.52|15.6|15.52|15.56|15.48|41
1721661390000|2024-07-22 15:16:30|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1721661420000|2024-07-22 15:17:00|||||||||1
1721661460000|2024-07-22 15:17:40|||||||||1
1721661520000|2024-07-22 15:18:40|||||||||1
1721661550000|2024-07-22 15:19:10|||||||||2
1721661570000|2024-07-22 15:19:30|||||||||1
1721661590000|2024-07-22 15:19:50|||||||||1
1721661600000|2024-07-22 15:20:00|||||||||14
1721661620000|2024-07-22 15:20:20|||||||||3
1721661630000|2024-07-22 15:20:30|||||||||1
1721661650000|2024-07-22 15:20:50|||||||||1
1721661660000|2024-07-22 15:21:00|||||||||3
1721661690000|2024-07-22 15:21:30|||||||||1
1721661700000|2024-07-22 15:21:40|||||||||3
1721661720000|2024-07-22 15:22:00|||||||||6
1721661730000|2024-07-22 15:22:10|||||||||1
1721661740000|2024-07-22 15:22:20|||||||||2
1721661750000|2024-07-22 15:22:30|||||||||1
1721661760000|2024-07-22 15:22:40|||||||||1
1721661770000|2024-07-22 15:22:50|||||||||1
1721661780000|2024-07-22 15:23:00|||||||||6
1721661800000|2024-07-22 15:23:20|||||||||1
1721661810000|2024-07-22 15:23:30|||||||||2
1721661820000|2024-07-22 15:23:40|15.65|15.57|15.66|15.58|15.66|15.58|15.65|15.57|96
1721661830000|2024-07-22 15:23:50|15.65|15.57|15.66|15.58|15.66|15.58|15.65|15.57|33
1721661840000|2024-07-22 15:24:00|15.65|15.57|15.66|15.58|15.66|15.58|15.65|15.57|0
1721661860000|2024-07-22 15:24:20|||||||||7
1721661870000|2024-07-22 15:24:30|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721661880000|2024-07-22 15:24:40|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1721661900000|2024-07-22 15:25:00|||||||||2
1721661930000|2024-07-22 15:25:30|||||||||1
1721661940000|2024-07-22 15:25:40|||||||||2
1721661950000|2024-07-22 15:25:50|||||||||1
1721661960000|2024-07-22 15:26:00|||||||||5
1721661980000|2024-07-22 15:26:20|||||||||2
1721661990000|2024-07-22 15:26:30|||||||||5
1721662020000|2024-07-22 15:27:00|15.65|15.57|15.65|15.57|15.66|15.58|15.65|15.57|8
1721662030000|2024-07-22 15:27:10|||||||||7
1721662040000|2024-07-22 15:27:20|||||||||43
1721662050000|2024-07-22 15:27:30|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|28
1721662060000|2024-07-22 15:27:40|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|42
1721662070000|2024-07-22 15:27:50|||||||||9
1721662080000|2024-07-22 15:28:00|||||||||11
1721662090000|2024-07-22 15:28:10|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|8
1721662100000|2024-07-22 15:28:20|15.7|15.62|15.7|15.62|15.7|15.62|15.68|15.6|54
1721662110000|2024-07-22 15:28:30|||||||||3
1721662120000|2024-07-22 15:28:40|||||||||9
1721662130000|2024-07-22 15:28:50|||||||||8
1721662140000|2024-07-22 15:29:00|||||||||12
1721662150000|2024-07-22 15:29:10|||||||||14
1721662160000|2024-07-22 15:29:20|||||||||7
1721662170000|2024-07-22 15:29:30|||||||||11
1721662180000|2024-07-22 15:29:40|||||||||9
1721662190000|2024-07-22 15:29:50|||||||||27
1721662210000|2024-07-22 15:30:10|||||||||40
1721662230000|2024-07-22 15:30:30|||||||||3
1721662260000|2024-07-22 15:31:00|||||||||1
1721662270000|2024-07-22 15:31:10|||||||||1
1721662300000|2024-07-22 15:31:40|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|14
1721662320000|2024-07-22 15:32:00|15.68|15.6|15.66|15.58|15.7|15.62|15.66|15.58|25
1721662330000|2024-07-22 15:32:10|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|5
1721662710000|2024-07-22 15:38:30|||||||||1
1721662740000|2024-07-22 15:39:00|||||||||1
1721662790000|2024-07-22 15:39:50|||||||||2
1721662830000|2024-07-22 15:40:30|||||||||27
1721662840000|2024-07-22 15:40:40|||||||||2
1721662870000|2024-07-22 15:41:10|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|18
1721662880000|2024-07-22 15:41:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721662890000|2024-07-22 15:41:30|||||||||1
1721662900000|2024-07-22 15:41:40|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|28
1721662910000|2024-07-22 15:41:50|||||||||7
1721662920000|2024-07-22 15:42:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|40
1721662930000|2024-07-22 15:42:10|15.75|15.67|15.73|15.65|15.75|15.67|15.71|15.63|2
1721662940000|2024-07-22 15:42:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721663050000|2024-07-22 15:44:10|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721663110000|2024-07-22 15:45:10|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1721663120000|2024-07-22 15:45:20|15.73|15.65|15.71|15.63|15.75|15.67|15.71|15.63|126
1721663130000|2024-07-22 15:45:30|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|0
1721663140000|2024-07-22 15:45:40|15.73|15.65|15.73|15.65|15.73|15.65|15.71|15.63|0
1721663150000|2024-07-22 15:45:50|15.71|15.63|15.75|15.67|15.75|15.67|15.71|15.63|0
1721663210000|2024-07-22 15:46:50|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|15
1721663220000|2024-07-22 15:47:00|15.75|15.67|15.75|15.67|15.75|15.67|15.73|15.65|2
1721663260000|2024-07-22 15:47:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|11
1721663520000|2024-07-22 15:52:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721663540000|2024-07-22 15:52:20|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|11
1721663580000|2024-07-22 15:53:00|||||||||1
1721663590000|2024-07-22 15:53:10|||||||||1
1721663640000|2024-07-22 15:54:00|||||||||1
1721663700000|2024-07-22 15:55:00|||||||||1
1721663780000|2024-07-22 15:56:20|15.7|15.62|15.66|15.58|15.7|15.62|15.66|15.58|26
1721663860000|2024-07-22 15:57:40|||||||||1
1721663880000|2024-07-22 15:58:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|5
1721663990000|2024-07-22 15:59:50|||||||||24
1721664020000|2024-07-22 16:00:20|15.66|15.58|15.68|15.6|15.68|15.6|15.66|15.58|15
1721664030000|2024-07-22 16:00:30|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1721664040000|2024-07-22 16:00:40|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|73
1721664050000|2024-07-22 16:00:50|||||||||65
1721664290000|2024-07-22 16:04:50|15.72|15.64|15.71|15.63|15.72|15.64|15.71|15.63|4
1721664300000|2024-07-22 16:05:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|1
1721664310000|2024-07-22 16:05:10|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|0
1721664320000|2024-07-22 16:05:20|15.71|15.63|15.73|15.65|15.75|15.67|15.7|15.62|12
1721664330000|2024-07-22 16:05:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|2
1721664340000|2024-07-22 16:05:40|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|0
1721664390000|2024-07-22 16:06:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|5
1721664400000|2024-07-22 16:06:40|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721664460000|2024-07-22 16:07:40|||||||||11
1721664490000|2024-07-22 16:08:10|15.68|15.6|15.7|15.62|15.7|15.62|15.68|15.6|4
1721664520000|2024-07-22 16:08:40|15.68|15.6|15.65|15.57|15.68|15.6|15.65|15.57|2
1721664530000|2024-07-22 16:08:50|15.66|15.58|15.66|15.58|15.66|15.58|15.65|15.57|0
1721664540000|2024-07-22 16:09:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721664570000|2024-07-22 16:09:30|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1721664580000|2024-07-22 16:09:40|15.65|15.57|15.66|15.58|15.66|15.58|15.65|15.57|0
1721664600000|2024-07-22 16:10:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721664750000|2024-07-22 16:12:30|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1721664810000|2024-07-22 16:13:30|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|21
1721664820000|2024-07-22 16:13:40|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|0
1721664830000|2024-07-22 16:13:50|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721665120000|2024-07-22 16:18:40|15.63|15.55|15.63|15.55|15.65|15.57|15.63|15.55|12
1721665130000|2024-07-22 16:18:50|15.61|15.53|15.65|15.57|15.65|15.57|15.61|15.53|8
1721665140000|2024-07-22 16:19:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|4
1721665170000|2024-07-22 16:19:30|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1721665450000|2024-07-22 16:24:10|15.63|15.55|15.61|15.53|15.63|15.55|15.61|15.53|14
1721665560000|2024-07-22 16:26:00|||||||||1
1721665680000|2024-07-22 16:28:00|||||||||10
1721665690000|2024-07-22 16:28:10|15.63|15.55|15.65|15.57|15.65|15.57|15.61|15.53|18
1721665700000|2024-07-22 16:28:20|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|0
1721665710000|2024-07-22 16:28:30|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|0
1721665730000|2024-07-22 16:28:50|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|6
1721665770000|2024-07-22 16:29:30|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|7
1721665780000|2024-07-22 16:29:40|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1721665800000|2024-07-22 16:30:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|9
1721665860000|2024-07-22 16:31:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721665910000|2024-07-22 16:31:50|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|4
1721665930000|2024-07-22 16:32:10|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721665940000|2024-07-22 16:32:20|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|0
1721666080000|2024-07-22 16:34:40|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|2
1721666090000|2024-07-22 16:34:50|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1721666160000|2024-07-22 16:36:00|||||||||6
1721666190000|2024-07-22 16:36:30|||||||||1
1721666200000|2024-07-22 16:36:40|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|0
1721666210000|2024-07-22 16:36:50|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|20
1721666220000|2024-07-22 16:37:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|1
1721666250000|2024-07-22 16:37:30|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|1
1721666510000|2024-07-22 16:41:50|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721666530000|2024-07-22 16:42:10|15.6|15.52|15.58|15.5|15.6|15.52|15.58|15.5|5
1721666570000|2024-07-22 16:42:50|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|1
1721666580000|2024-07-22 16:43:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721666710000|2024-07-22 16:45:10|||||||||36
1721666870000|2024-07-22 16:47:50|||||||||1
1721667130000|2024-07-22 16:52:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721667150000|2024-07-22 16:52:30|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|132
1721667160000|2024-07-22 16:52:40|||||||||26
1721667370000|2024-07-22 16:56:10|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1721667540000|2024-07-22 16:59:00|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|6
1721667600000|2024-07-22 17:00:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721667620000|2024-07-22 17:00:20|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721667640000|2024-07-22 17:00:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721667900000|2024-07-22 17:05:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|166
1721668000000|2024-07-22 17:06:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|6
1721668010000|2024-07-22 17:06:50|15.48|15.4|15.48|15.4|15.5|15.42|15.48|15.4|0
1721668020000|2024-07-22 17:07:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721668190000|2024-07-22 17:09:50|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|31
1721668200000|2024-07-22 17:10:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721668210000|2024-07-22 17:10:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|2
1721668230000|2024-07-22 17:10:30|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721668250000|2024-07-22 17:10:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721668380000|2024-07-22 17:13:00|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|4
1721668650000|2024-07-22 17:17:30|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721668800000|2024-07-22 17:20:00|||||||||5
1721669420000|2024-07-22 17:30:20|15.41|15.33|15.41|15.33|15.45|15.37|15.41|15.33|36
1721669430000|2024-07-22 17:30:30|15.45|15.37|15.41|15.33|15.45|15.37|15.41|15.33|1
1721669450000|2024-07-22 17:30:50|15.45|15.37|15.41|15.33|15.45|15.37|15.41|15.33|8
1721669500000|2024-07-22 17:31:40|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721669880000|2024-07-22 17:38:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721669920000|2024-07-22 17:38:40|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721669930000|2024-07-22 17:38:50|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721669970000|2024-07-22 17:39:30|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721669990000|2024-07-22 17:39:50|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721670210000|2024-07-22 17:43:30|||||||||1
1721670350000|2024-07-22 17:45:50|||||||||4
1721670400000|2024-07-22 17:46:40|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721671080000|2024-07-22 17:58:00|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|16
1721671090000|2024-07-22 17:58:10|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721671120000|2024-07-22 17:58:40|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721671560000|2024-07-22 18:06:00|||||||||1
1721671570000|2024-07-22 18:06:10|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|6
1721671580000|2024-07-22 18:06:20|15.45|15.37|15.41|15.33|15.45|15.37|15.41|15.33|15
1721671770000|2024-07-22 18:09:30|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|13
1721671820000|2024-07-22 18:10:20|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721671860000|2024-07-22 18:11:00|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|5
1721672160000|2024-07-22 18:16:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721672170000|2024-07-22 18:16:10|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721672270000|2024-07-22 18:17:50|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721673100000|2024-07-22 18:31:40|||||||||35
1721673400000|2024-07-22 18:36:40|||||||||14
1721673930000|2024-07-22 18:45:30|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|36
1721674640000|2024-07-22 18:57:20|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|65
1721674660000|2024-07-22 18:57:40|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1721674800000|2024-07-22 19:00:00|15.36|15.28|15.4|15.32|15.4|15.32|15.36|15.28|31
1721674820000|2024-07-22 19:00:20|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721674830000|2024-07-22 19:00:30|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721674870000|2024-07-22 19:01:10|15.41|15.33|15.4|15.32|15.41|15.33|15.4|15.32|0
1721675150000|2024-07-22 19:05:50|||||||||20
1721675550000|2024-07-22 19:12:30|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|4
1721675560000|2024-07-22 19:12:40|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721676370000|2024-07-22 19:26:10|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721676380000|2024-07-22 19:26:20|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721676400000|2024-07-22 19:26:40|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721676410000|2024-07-22 19:26:50|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721676420000|2024-07-22 19:27:00|15.41|15.33|15.41|15.33|15.41|15.33|15.4|15.32|0
1721676430000|2024-07-22 19:27:10|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721676790000|2024-07-22 19:33:10|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|4
1721676800000|2024-07-22 19:33:20|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|4
1721676880000|2024-07-22 19:34:40|||||||||9
1721677010000|2024-07-22 19:36:50|||||||||1
1721677560000|2024-07-22 19:46:00|||||||||9
1721677900000|2024-07-22 19:51:40|||||||||9
1721678040000|2024-07-22 19:54:00|||||||||9
1721678240000|2024-07-22 19:57:20|15.41|15.33|15.45|15.37|15.45|15.37|15.41|15.33|4
1721678250000|2024-07-22 19:57:30|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|4
1721678260000|2024-07-22 19:57:40|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|0
1721678300000|2024-07-22 19:58:20|||||||||4
1721678340000|2024-07-22 19:59:00|||||||||12
1721678350000|2024-07-22 19:59:10|15.45|15.37|15.43|15.35|15.45|15.37|15.43|15.35|1
1721678360000|2024-07-22 19:59:20|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|2
1721678370000|2024-07-22 19:59:30|15.43|15.35|15.4|15.32|15.43|15.35|15.4|15.32|3
1721678390000|2024-07-22 19:59:50|15.42|15.34|15.42|15.34|15.44|15.36|15.42|15.34|3
1721693700000|2024-07-23 00:15:00|15.44|15.14|15.44|15.14|15.44|15.14|15.44|15.14|0
1721693860000|2024-07-23 00:17:40|15.46|15.16|15.46|15.16|15.46|15.16|15.46|15.16|0
1721694000000|2024-07-23 00:20:00|15.44|15.14|15.46|15.16|15.46|15.16|15.44|15.14|0
1721695630000|2024-07-23 00:47:10||15.21||15.21||15.21||15.21|0
1721695640000|2024-07-23 00:47:20|15.48|15.23|15.48|15.23|15.48|15.23|15.48|15.23|0
1721695810000|2024-07-23 00:50:10|15.46|15.21|15.46|15.16|15.46|15.21|15.46|15.16|0
1721697300000|2024-07-23 01:15:00|15.41||15.41||15.41||15.41||0
1721697560000|2024-07-23 01:19:20|15.46||15.46||15.46||15.46||0
1721697600000|2024-07-23 01:20:00|15.41||15.41||15.41||15.41||0
1721698120000|2024-07-23 01:28:40|15.39|15.14|15.41|15.16|15.41|15.16|15.39|15.14|0
1721698280000|2024-07-23 01:31:20|15.39|15.14|15.35|15.27|15.44|15.29|15.35|15.14|0
1721698290000|2024-07-23 01:31:30|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|0
1721698350000|2024-07-23 01:32:30|15.42|15.17|15.42|15.17|15.42|15.17|15.42|15.17|0
1721698360000|2024-07-23 01:32:40|15.39|15.14|15.44|15.19|15.44|15.19|15.39|15.14|0
1721698460000|2024-07-23 01:34:20|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721698540000|2024-07-23 01:35:40|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|0
1721698560000|2024-07-23 01:36:00|15.44|15.19|15.44|15.19|15.44|15.19|15.44|15.19|0
1721698570000|2024-07-23 01:36:10|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721698660000|2024-07-23 01:37:40|15.44|15.19|15.38|15.3|15.44|15.3|15.38|15.19|0
1721698680000|2024-07-23 01:38:00|15.44|15.19|15.44|15.19|15.44|15.19|15.44|15.19|0
1721700060000|2024-07-23 02:01:00|15.45|15.2|15.45|15.2|15.45|15.2|15.45|15.2|0
1721700600000|2024-07-23 02:10:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1721700610000|2024-07-23 02:10:10|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|0
1721700780000|2024-07-23 02:13:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1721700790000|2024-07-23 02:13:10|15.49|15.24|15.49|15.24|15.49|15.31|15.39|15.24|0
1721700800000|2024-07-23 02:13:20|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1721700820000|2024-07-23 02:13:40|15.49|15.24|15.39|15.31|15.49|15.31|15.39|15.24|0
1721700910000|2024-07-23 02:15:10|15.49|15.24|15.49|15.24|15.49|15.24|15.49|15.24|0
1721700920000|2024-07-23 02:15:20|15.39|15.31|15.39|15.31|15.49|15.31|15.39|15.24|0
1721701000000|2024-07-23 02:16:40|15.49|15.24|15.39|15.31|15.49|15.31|15.39|15.24|0
1721701010000|2024-07-23 02:16:50|15.49|15.24|15.47|15.22|15.49|15.24|15.47|15.22|0
1721701020000|2024-07-23 02:17:00|15.49|15.24|15.49|15.24|15.49|15.24|15.49|15.24|0
1721701030000|2024-07-23 02:17:10|15.39|15.31|15.49|15.24|15.49|15.31|15.39|15.24|0
1721701220000|2024-07-23 02:20:20|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1721703660000|2024-07-23 03:01:00|15.43|15.35|15.39|15.31|15.5|15.35|15.39|15.25|0
1721703720000|2024-07-23 03:02:00|15.5|15.25|15.5|15.25|15.5|15.25|15.5|15.25|0
1721703740000|2024-07-23 03:02:20|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|0
1721703910000|2024-07-23 03:05:10|15.41|15.33|15.44|15.36|15.44|15.36|15.41|15.33|0
1721703960000|2024-07-23 03:06:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1721704170000|2024-07-23 03:09:30|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1721704180000|2024-07-23 03:09:40|15.42|15.34|15.44|15.36|15.44|15.36|15.42|15.34|0
1721704190000|2024-07-23 03:09:50|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1721704220000|2024-07-23 03:10:20|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1721704260000|2024-07-23 03:11:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1721704360000|2024-07-23 03:12:40|15.4|15.32|15.39|15.31|15.4|15.32|15.39|15.31|0
1721704370000|2024-07-23 03:12:50|15.41|15.33|15.43|15.35|15.49|15.35|15.41|15.24|0
1721704380000|2024-07-23 03:13:00|15.41|15.33|15.39|15.31|15.41|15.33|15.39|15.31|1
1721704470000|2024-07-23 03:14:30|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|0
1721704500000|2024-07-23 03:15:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721704560000|2024-07-23 03:16:00|15.44|15.36|15.48|15.4|15.48|15.4|15.43|15.35|1
1721704590000|2024-07-23 03:16:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721704600000|2024-07-23 03:16:40|15.48|15.4|15.44|15.36|15.48|15.4|15.44|15.36|1
1721704640000|2024-07-23 03:17:20|||||||||1
1721704860000|2024-07-23 03:21:00|15.54|15.29|15.54|15.29|15.54|15.29|15.54|15.29|0
1721704990000|2024-07-23 03:23:10|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1721705770000|2024-07-23 03:36:10|15.54|15.29|15.54|15.29|15.54|15.29|15.54|15.29|0
1721705970000|2024-07-23 03:39:30|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1721706400000|2024-07-23 03:46:40|15.54|15.29|15.54|15.29|15.54|15.29|15.54|15.29|0
1721706410000|2024-07-23 03:46:50|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1721707940000|2024-07-23 04:12:20|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721709030000|2024-07-23 04:30:30|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|5
1721709750000|2024-07-23 04:42:30|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|0
1721709860000|2024-07-23 04:44:20|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1721709980000|2024-07-23 04:46:20|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721710010000|2024-07-23 04:46:50|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|0
1721710090000|2024-07-23 04:48:10|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|0
1721712070000|2024-07-23 05:21:10|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1721712090000|2024-07-23 05:21:30|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|5
1721713600000|2024-07-23 05:46:40|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|0
1721713610000|2024-07-23 05:46:50|15.43|15.35|15.44|15.36|15.44|15.36|15.43|15.35|0
1721713730000|2024-07-23 05:48:50|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|1
1721713740000|2024-07-23 05:49:00|15.5|15.42|15.48|15.4|15.5|15.42|15.48|15.4|1
1721713830000|2024-07-23 05:50:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721713920000|2024-07-23 05:52:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721713930000|2024-07-23 05:52:10|15.43|15.35|15.43|15.35|15.45|15.37|15.43|15.35|2
1721714100000|2024-07-23 05:55:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721714120000|2024-07-23 05:55:20|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|0
1721714400000|2024-07-23 06:00:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|1
1721714420000|2024-07-23 06:00:20|||||||||9
1721714540000|2024-07-23 06:02:20|||||||||15
1721715130000|2024-07-23 06:12:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|14
1721715360000|2024-07-23 06:16:00|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|28
1721715370000|2024-07-23 06:16:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|18
1721715760000|2024-07-23 06:22:40|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|1
1721715780000|2024-07-23 06:23:00|15.49|15.41|15.51|15.43|15.51|15.43|15.49|15.41|11
1721716170000|2024-07-23 06:29:30|15.52|15.44|15.51|15.43|15.52|15.44|15.51|15.43|0
1721716470000|2024-07-23 06:34:30|15.52|15.44|15.56|15.48|15.56|15.48|15.52|15.44|7
1721716490000|2024-07-23 06:34:50|||||||||1
1721716510000|2024-07-23 06:35:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721716550000|2024-07-23 06:35:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|1
1721716890000|2024-07-23 06:41:30|||||||||5
1721717150000|2024-07-23 06:45:50|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|2
1721717160000|2024-07-23 06:46:00|||||||||1
1721717170000|2024-07-23 06:46:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721717250000|2024-07-23 06:47:30|||||||||1
1721717400000|2024-07-23 06:50:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721717410000|2024-07-23 06:50:10|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|57
1721717430000|2024-07-23 06:50:30|15.45|15.37|15.41|15.33|15.45|15.37|15.41|15.33|6
1721717560000|2024-07-23 06:52:40|15.46|15.38|15.45|15.37|15.46|15.38|15.43|15.35|28
1721717570000|2024-07-23 06:52:50|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|1
1721717670000|2024-07-23 06:54:30|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|1
1721717720000|2024-07-23 06:55:20|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|25
1721718000000|2024-07-23 07:00:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|25
1721718030000|2024-07-23 07:00:30|||||||||1
1721718040000|2024-07-23 07:00:40|||||||||1
1721718170000|2024-07-23 07:02:50|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|50
1721718210000|2024-07-23 07:03:30|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|0
1721718220000|2024-07-23 07:03:40|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721718240000|2024-07-23 07:04:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721718300000|2024-07-23 07:05:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721718330000|2024-07-23 07:05:30|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721718350000|2024-07-23 07:05:50|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721718370000|2024-07-23 07:06:10|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721718430000|2024-07-23 07:07:10|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721718440000|2024-07-23 07:07:20|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721718450000|2024-07-23 07:07:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|50
1721718480000|2024-07-23 07:08:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721718490000|2024-07-23 07:08:10|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|57
1721718550000|2024-07-23 07:09:10|15.42|15.34|15.46|15.38|15.46|15.38|15.42|15.34|2
1721718610000|2024-07-23 07:10:10|||||||||1
1721718720000|2024-07-23 07:12:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|8
1721718750000|2024-07-23 07:12:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721718840000|2024-07-23 07:14:00|15.49|15.41|15.47|15.39|15.49|15.41|15.47|15.39|7
1721718850000|2024-07-23 07:14:10|15.46|15.38|15.47|15.39|15.47|15.39|15.46|15.38|0
1721718860000|2024-07-23 07:14:20|15.51|15.43|15.47|15.39|15.51|15.43|15.47|15.39|7
1721718880000|2024-07-23 07:14:40|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721718890000|2024-07-23 07:14:50|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|0
1721718900000|2024-07-23 07:15:00|15.46|15.38|15.47|15.39|15.47|15.39|15.46|15.38|0
1721718910000|2024-07-23 07:15:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|2
1721718990000|2024-07-23 07:16:30|15.46|15.38|15.47|15.39|15.51|15.43|15.46|15.38|22
1721719000000|2024-07-23 07:16:40|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721719020000|2024-07-23 07:17:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1721719030000|2024-07-23 07:17:10|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1721719060000|2024-07-23 07:17:40|15.49|15.41|15.51|15.43|15.51|15.43|15.48|15.4|24
1721719070000|2024-07-23 07:17:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721719080000|2024-07-23 07:18:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721719140000|2024-07-23 07:19:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721719180000|2024-07-23 07:19:40|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721719190000|2024-07-23 07:19:50|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|15
1721719240000|2024-07-23 07:20:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721719250000|2024-07-23 07:20:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721719310000|2024-07-23 07:21:50|15.55|15.47|15.51|15.43|15.55|15.47|15.51|15.43|7
1721719330000|2024-07-23 07:22:10|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|1
1721719340000|2024-07-23 07:22:20|||||||||13
1721719350000|2024-07-23 07:22:30|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|7
1721719360000|2024-07-23 07:22:40|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|6
1721719390000|2024-07-23 07:23:10|||||||||3
1721719420000|2024-07-23 07:23:40|||||||||1
1721719480000|2024-07-23 07:24:40|||||||||1
1721719490000|2024-07-23 07:24:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|24
1721719510000|2024-07-23 07:25:10|||||||||6
1721719530000|2024-07-23 07:25:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|4
1721719580000|2024-07-23 07:26:20|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|0
1721719590000|2024-07-23 07:26:30|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|0
1721719610000|2024-07-23 07:26:50|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|70
1721719620000|2024-07-23 07:27:00|15.53|15.45|15.55|15.47|15.55|15.47|15.53|15.45|8
1721719630000|2024-07-23 07:27:10|||||||||2
1721719680000|2024-07-23 07:28:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721719690000|2024-07-23 07:28:10|||||||||2
1721719710000|2024-07-23 07:28:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721719720000|2024-07-23 07:28:40|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|0
1721719730000|2024-07-23 07:28:50|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721719740000|2024-07-23 07:29:00|15.55|15.47|15.56|15.48|15.56|15.48|15.55|15.47|0
1721719760000|2024-07-23 07:29:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721719820000|2024-07-23 07:30:20|15.56|15.48|15.56|15.48|15.58|15.5|15.56|15.48|14
1721719830000|2024-07-23 07:30:30|15.58|15.5|15.58|15.5|15.58|15.5|15.56|15.48|2
1721719840000|2024-07-23 07:30:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721719860000|2024-07-23 07:31:00|15.55|15.47|15.56|15.48|15.56|15.48|15.55|15.47|0
1721719870000|2024-07-23 07:31:10|15.55|15.47|15.56|15.48|15.56|15.48|15.55|15.47|0
1721719880000|2024-07-23 07:31:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721719910000|2024-07-23 07:31:50|||||||||1
1721719930000|2024-07-23 07:32:10|||||||||1
1721719950000|2024-07-23 07:32:30|||||||||1
1721719970000|2024-07-23 07:32:50|||||||||1
1721720000000|2024-07-23 07:33:20|||||||||2
1721720010000|2024-07-23 07:33:30|15.6|15.52|15.56|15.48|15.6|15.52|15.56|15.48|48
1721720020000|2024-07-23 07:33:40|||||||||12
1721720030000|2024-07-23 07:33:50|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721720050000|2024-07-23 07:34:10|15.57|15.49|15.58|15.5|15.58|15.5|15.55|15.47|21
1721720060000|2024-07-23 07:34:20|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1721720070000|2024-07-23 07:34:30|||||||||1
1721720090000|2024-07-23 07:34:50|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|29
1721720100000|2024-07-23 07:35:00|15.56|15.48|15.58|15.5|15.6|15.52|15.56|15.48|9
1721720110000|2024-07-23 07:35:10|15.6|15.52|15.6|15.52|15.6|15.52|15.56|15.48|7
1721720120000|2024-07-23 07:35:20|||||||||1
1721720130000|2024-07-23 07:35:30|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|6
1721720190000|2024-07-23 07:36:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721720320000|2024-07-23 07:38:40|||||||||2
1721720480000|2024-07-23 07:41:20|||||||||30
1721720530000|2024-07-23 07:42:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|3
1721720550000|2024-07-23 07:42:30|||||||||3
1721720590000|2024-07-23 07:43:10|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|5
1721720600000|2024-07-23 07:43:20|15.55|15.47|15.55|15.47|15.55|15.47|15.53|15.45|12
1721720660000|2024-07-23 07:44:20|||||||||10
1721720680000|2024-07-23 07:44:40|||||||||15
1721720690000|2024-07-23 07:44:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|4
1721720700000|2024-07-23 07:45:00|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1721720710000|2024-07-23 07:45:10|15.53|15.45|15.53|15.45|15.55|15.47|15.53|15.45|2
1721720720000|2024-07-23 07:45:20|15.55|15.47|15.55|15.47|15.55|15.47|15.53|15.45|0
1721720730000|2024-07-23 07:45:30|15.53|15.45|15.51|15.43|15.55|15.47|15.51|15.43|0
1721720750000|2024-07-23 07:45:50|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|3
1721720810000|2024-07-23 07:46:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|3
1721720820000|2024-07-23 07:47:00|15.55|15.47|15.51|15.43|15.55|15.47|15.51|15.43|12
1721720830000|2024-07-23 07:47:10|||||||||2
1721720840000|2024-07-23 07:47:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|4
1721720880000|2024-07-23 07:48:00|15.51|15.43|15.55|15.47|15.55|15.47|15.51|15.43|8
1721721030000|2024-07-23 07:50:30|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|50
1721721040000|2024-07-23 07:50:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|11
1721721050000|2024-07-23 07:50:50|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721721060000|2024-07-23 07:51:00|||||||||2
1721721300000|2024-07-23 07:55:00|||||||||20
1721721310000|2024-07-23 07:55:10|15.56|15.48|15.6|15.52|15.6|15.52|15.56|15.48|3
1721721320000|2024-07-23 07:55:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|4
1721721330000|2024-07-23 07:55:30|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1721721340000|2024-07-23 07:55:40|15.58|15.5|15.55|15.47|15.58|15.5|15.55|15.47|2
1721721350000|2024-07-23 07:55:50|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|0
1721721380000|2024-07-23 07:56:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|35
1721721390000|2024-07-23 07:56:30|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|4
1721721400000|2024-07-23 07:56:40|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|3
1721721420000|2024-07-23 07:57:00|||||||||1
1721721450000|2024-07-23 07:57:30|15.56|15.48|15.6|15.52|15.6|15.52|15.56|15.48|26
1721721470000|2024-07-23 07:57:50|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|7
1721721480000|2024-07-23 07:58:00|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|31
1721721490000|2024-07-23 07:58:10|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|1
1721721500000|2024-07-23 07:58:20|15.58|15.5|15.58|15.5|15.6|15.52|15.58|15.5|4
1721721510000|2024-07-23 07:58:30|15.6|15.52|15.6|15.52|15.6|15.52|15.58|15.5|0
1721721530000|2024-07-23 07:58:50|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|7
1721721550000|2024-07-23 07:59:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|3
1721721560000|2024-07-23 07:59:20|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721721570000|2024-07-23 07:59:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721721770000|2024-07-23 08:02:50|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721721780000|2024-07-23 08:03:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|2
1721721790000|2024-07-23 08:03:10|15.55|15.47|15.58|15.5|15.58|15.5|15.55|15.47|8
1721721800000|2024-07-23 08:03:20|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|3
1721721840000|2024-07-23 08:04:00|15.58|15.5|15.55|15.47|15.58|15.5|15.55|15.47|1
1721721870000|2024-07-23 08:04:30|||||||||1
1721721910000|2024-07-23 08:05:10|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|7
1721721940000|2024-07-23 08:05:40|15.57|15.49|15.55|15.47|15.58|15.5|15.55|15.47|11
1721721950000|2024-07-23 08:05:50|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|0
1721721960000|2024-07-23 08:06:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721722160000|2024-07-23 08:09:20|||||||||6
1721722180000|2024-07-23 08:09:40|15.53|15.45|15.55|15.47|15.55|15.47|15.51|15.43|5
1721722190000|2024-07-23 08:09:50|15.53|15.45|15.55|15.47|15.55|15.47|15.53|15.45|0
1721722220000|2024-07-23 08:10:20|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|8
1721722230000|2024-07-23 08:10:30|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721722350000|2024-07-23 08:12:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721722470000|2024-07-23 08:14:30|||||||||1
1721722480000|2024-07-23 08:14:40|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|133
1721722530000|2024-07-23 08:15:30|||||||||1
1721722590000|2024-07-23 08:16:30|||||||||1
1721722610000|2024-07-23 08:16:50|15.5|15.42|15.5|15.42|15.5|15.42|15.46|15.38|30
1721722620000|2024-07-23 08:17:00|||||||||1
1721722650000|2024-07-23 08:17:30|||||||||1
1721722670000|2024-07-23 08:17:50|||||||||1
1721722690000|2024-07-23 08:18:10|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|5
1721722710000|2024-07-23 08:18:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721722740000|2024-07-23 08:19:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|2
1721722760000|2024-07-23 08:19:20|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|17
1721722770000|2024-07-23 08:19:30|15.5|15.42|15.46|15.38|15.5|15.42|15.46|15.38|46
1721722780000|2024-07-23 08:19:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|2
1721722790000|2024-07-23 08:19:50|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1721722800000|2024-07-23 08:20:00|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|8
1721722830000|2024-07-23 08:20:30|||||||||1
1721722850000|2024-07-23 08:20:50|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|3
1721722860000|2024-07-23 08:21:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721722910000|2024-07-23 08:21:50|15.46|15.38|15.46|15.38|15.5|15.42|15.46|15.38|4
1721722920000|2024-07-23 08:22:00|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|0
1721722940000|2024-07-23 08:22:20|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1721722950000|2024-07-23 08:22:30|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|1
1721722960000|2024-07-23 08:22:40|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721722980000|2024-07-23 08:23:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1721723040000|2024-07-23 08:24:00|||||||||1
1721723070000|2024-07-23 08:24:30|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|6
1721723080000|2024-07-23 08:24:40|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|0
1721723110000|2024-07-23 08:25:10|||||||||1
1721723170000|2024-07-23 08:26:10|||||||||1
1721723190000|2024-07-23 08:26:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|10
1721723210000|2024-07-23 08:26:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|1
1721723240000|2024-07-23 08:27:20|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|1
1721723250000|2024-07-23 08:27:30|15.5|15.42|15.46|15.38|15.5|15.42|15.46|15.38|0
1721723260000|2024-07-23 08:27:40|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|0
1721723270000|2024-07-23 08:27:50|||||||||1
1721723320000|2024-07-23 08:28:40|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|4
1721723330000|2024-07-23 08:28:50|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721723340000|2024-07-23 08:29:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|3
1721723400000|2024-07-23 08:30:00|||||||||3
1721723410000|2024-07-23 08:30:10|||||||||1
1721723460000|2024-07-23 08:31:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|2
1721723820000|2024-07-23 08:37:00|||||||||2
1721724090000|2024-07-23 08:41:30|||||||||1
1721724190000|2024-07-23 08:43:10|||||||||1
1721724280000|2024-07-23 08:44:40|||||||||1
1721724380000|2024-07-23 08:46:20|||||||||2
1721724400000|2024-07-23 08:46:40|||||||||1
1721724500000|2024-07-23 08:48:20|||||||||2
1721724540000|2024-07-23 08:49:00|||||||||5
1721724590000|2024-07-23 08:49:50|||||||||1
1721724700000|2024-07-23 08:51:40|||||||||1
1721724820000|2024-07-23 08:53:40|||||||||1
1721724900000|2024-07-23 08:55:00|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|90
1721724910000|2024-07-23 08:55:10|15.48|15.4|15.48|15.4|15.5|15.42|15.48|15.4|15
1721724920000|2024-07-23 08:55:20|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|1
1721724930000|2024-07-23 08:55:30|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|12
1721724940000|2024-07-23 08:55:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|9
1721724950000|2024-07-23 08:55:50|15.48|15.4|15.48|15.4|15.5|15.42|15.48|15.4|16
1721724960000|2024-07-23 08:56:00|15.46|15.38|15.46|15.38|15.5|15.42|15.46|15.38|83
1721724970000|2024-07-23 08:56:10|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|15
1721724990000|2024-07-23 08:56:30|||||||||1
1721725050000|2024-07-23 08:57:30|||||||||1
1721725100000|2024-07-23 08:58:20|||||||||1
1721725170000|2024-07-23 08:59:30|||||||||1
1721725180000|2024-07-23 08:59:40|||||||||1
1721725220000|2024-07-23 09:00:20|||||||||5
1721725260000|2024-07-23 09:01:00|||||||||1
1721725280000|2024-07-23 09:01:20|||||||||5
1721725310000|2024-07-23 09:01:50|||||||||5
1721725330000|2024-07-23 09:02:10|||||||||5
1721725350000|2024-07-23 09:02:30|||||||||6
1721725390000|2024-07-23 09:03:10|||||||||5
1721725400000|2024-07-23 09:03:20|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|25
1721725430000|2024-07-23 09:03:50|||||||||5
1721725490000|2024-07-23 09:04:50|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721725510000|2024-07-23 09:05:10|||||||||5
1721725520000|2024-07-23 09:05:20|||||||||1
1721725550000|2024-07-23 09:05:50|||||||||5
1721725600000|2024-07-23 09:06:40|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|5
1721725650000|2024-07-23 09:07:30|||||||||5
1721725660000|2024-07-23 09:07:40|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721725680000|2024-07-23 09:08:00|||||||||5
1721725710000|2024-07-23 09:08:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721725720000|2024-07-23 09:08:40|||||||||5
1721725750000|2024-07-23 09:09:10|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|5
1721725780000|2024-07-23 09:09:40|||||||||5
1721725810000|2024-07-23 09:10:10|||||||||5
1721725840000|2024-07-23 09:10:40|||||||||5
1721725870000|2024-07-23 09:11:10|||||||||5
1721725910000|2024-07-23 09:11:50|||||||||5
1721725920000|2024-07-23 09:12:00|||||||||25
1721725950000|2024-07-23 09:12:30|||||||||5
1721725980000|2024-07-23 09:13:00|15.41|15.33|15.43|15.35|15.45|15.37|15.41|15.33|100
1721726000000|2024-07-23 09:13:20|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|6
1721726010000|2024-07-23 09:13:30|||||||||3
1721726030000|2024-07-23 09:13:50|||||||||5
1721726060000|2024-07-23 09:14:20|||||||||5
1721726100000|2024-07-23 09:15:00|||||||||5
1721726130000|2024-07-23 09:15:30|||||||||1
1721726230000|2024-07-23 09:17:10|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|31
1721726340000|2024-07-23 09:19:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721726350000|2024-07-23 09:19:10|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721726360000|2024-07-23 09:19:20|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721726370000|2024-07-23 09:19:30|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721726480000|2024-07-23 09:21:20|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|0
1721726500000|2024-07-23 09:21:40|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|293
1721726520000|2024-07-23 09:22:00|||||||||44
1721726740000|2024-07-23 09:25:40|||||||||1
1721726790000|2024-07-23 09:26:30|||||||||1
1721726820000|2024-07-23 09:27:00|||||||||2
1721726930000|2024-07-23 09:28:50|||||||||5
1721727120000|2024-07-23 09:32:00|||||||||2
1721727200000|2024-07-23 09:33:20|||||||||1
1721727250000|2024-07-23 09:34:10|||||||||50
1721727290000|2024-07-23 09:34:50|||||||||1
1721727390000|2024-07-23 09:36:30|||||||||1
1721727490000|2024-07-23 09:38:10|||||||||1
1721727530000|2024-07-23 09:38:50|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|208
1721727540000|2024-07-23 09:39:00|15.38|15.3|15.4|15.32|15.4|15.32|15.36|15.28|21
1721727570000|2024-07-23 09:39:30|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|38
1721727680000|2024-07-23 09:41:20|||||||||2
1721727760000|2024-07-23 09:42:40|||||||||47
1721728180000|2024-07-23 09:49:40|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|0
1721728200000|2024-07-23 09:50:00|||||||||6
1721728220000|2024-07-23 09:50:20|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1721728250000|2024-07-23 09:50:50|||||||||1
1721728350000|2024-07-23 09:52:30|||||||||1
1721728480000|2024-07-23 09:54:40|||||||||1
1721728510000|2024-07-23 09:55:10|||||||||71
1721728530000|2024-07-23 09:55:30|||||||||35
1721728600000|2024-07-23 09:56:40|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|11
1721728610000|2024-07-23 09:56:50|15.36|15.28|15.33|15.25|15.36|15.28|15.33|15.25|113
1721728680000|2024-07-23 09:58:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|63
1721728690000|2024-07-23 09:58:10|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1721728720000|2024-07-23 09:58:40|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|6
1721728750000|2024-07-23 09:59:10|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|16
1721728780000|2024-07-23 09:59:40|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|43
1721728800000|2024-07-23 10:00:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721728850000|2024-07-23 10:00:50|15.31|15.23|15.32|15.24|15.32|15.24|15.31|15.23|0
1721728870000|2024-07-23 10:01:10|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721728920000|2024-07-23 10:02:00|||||||||5
1721728990000|2024-07-23 10:03:10|||||||||35
1721729000000|2024-07-23 10:03:20|||||||||10
1721729080000|2024-07-23 10:04:40|||||||||2
1721729180000|2024-07-23 10:06:20|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|0
1721729390000|2024-07-23 10:09:50|||||||||1
1721729500000|2024-07-23 10:11:40|||||||||1
1721729600000|2024-07-23 10:13:20|||||||||1
1721729720000|2024-07-23 10:15:20|||||||||1
1721729820000|2024-07-23 10:17:00|||||||||21
1721729840000|2024-07-23 10:17:20|||||||||10
1721729930000|2024-07-23 10:18:50|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721729950000|2024-07-23 10:19:10|||||||||1
1721729960000|2024-07-23 10:19:20|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721729980000|2024-07-23 10:19:40|||||||||3
1721730050000|2024-07-23 10:20:50|||||||||1
1721730070000|2024-07-23 10:21:10|||||||||3
1721730090000|2024-07-23 10:21:30|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|0
1721730130000|2024-07-23 10:22:10|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|0
1721730150000|2024-07-23 10:22:30|15.31|15.23|15.31|15.23|15.31|15.23|15.3|15.22|172
1721730180000|2024-07-23 10:23:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|9
1721730190000|2024-07-23 10:23:10|15.31|15.23|15.3|15.22|15.31|15.23|15.3|15.22|0
1721730220000|2024-07-23 10:23:40|15.28|15.2|15.31|15.23|15.31|15.23|15.28|15.2|12
1721730250000|2024-07-23 10:24:10|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721730310000|2024-07-23 10:25:10|15.3|15.22|15.32|15.24|15.32|15.24|15.3|15.22|15
1721730320000|2024-07-23 10:25:20|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|5
1721730330000|2024-07-23 10:25:30|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|0
1721730340000|2024-07-23 10:25:40|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|0
1721730420000|2024-07-23 10:27:00|||||||||20
1721730440000|2024-07-23 10:27:20|15.27|15.19|15.27|15.19|15.27|15.19|15.25|15.17|30
1721730450000|2024-07-23 10:27:30|||||||||5
1721730500000|2024-07-23 10:28:20|15.25|15.17|15.25|15.17|15.25|15.17|15.23|15.15|51
1721730540000|2024-07-23 10:29:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|1
1721730550000|2024-07-23 10:29:10|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|2
1721730560000|2024-07-23 10:29:20|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1721730570000|2024-07-23 10:29:30|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|2
1721730590000|2024-07-23 10:29:50|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1721730630000|2024-07-23 10:30:30|||||||||17
1721730650000|2024-07-23 10:30:50|||||||||8
1721730660000|2024-07-23 10:31:00|||||||||3
1721730670000|2024-07-23 10:31:10|||||||||1
1721730690000|2024-07-23 10:31:30|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|461
1721730780000|2024-07-23 10:33:00|||||||||15
1721730800000|2024-07-23 10:33:20|||||||||3
1721730900000|2024-07-23 10:35:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|107
1721730940000|2024-07-23 10:35:40|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1721730950000|2024-07-23 10:35:50|||||||||9
1721730990000|2024-07-23 10:36:30|||||||||4
1721731040000|2024-07-23 10:37:20|||||||||1
1721731190000|2024-07-23 10:39:50|15.25|15.17|15.23|15.15|15.25|15.17|15.23|15.15|8
1721731350000|2024-07-23 10:42:30|||||||||1
1721731360000|2024-07-23 10:42:40|||||||||2
1721731490000|2024-07-23 10:44:50|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|5
1721731500000|2024-07-23 10:45:00|15.23|15.15|15.23|15.15|15.27|15.19|15.23|15.15|18
1721732010000|2024-07-23 10:53:30|||||||||220
1721732050000|2024-07-23 10:54:10|||||||||97
1721732360000|2024-07-23 10:59:20|||||||||1
1721732520000|2024-07-23 11:02:00|||||||||1
1721732650000|2024-07-23 11:04:10|||||||||1
1721732790000|2024-07-23 11:06:30|||||||||1
1721732930000|2024-07-23 11:08:50|||||||||1
1721733080000|2024-07-23 11:11:20|||||||||1
1721733120000|2024-07-23 11:12:00|||||||||3
1721733210000|2024-07-23 11:13:30|||||||||1
1721733350000|2024-07-23 11:15:50|||||||||1
1721733390000|2024-07-23 11:16:30|||||||||1
1721733400000|2024-07-23 11:16:40|||||||||2
1721733420000|2024-07-23 11:17:00|||||||||2
1721733470000|2024-07-23 11:17:50|||||||||1
1721733480000|2024-07-23 11:18:00|||||||||1
1721733500000|2024-07-23 11:18:20|||||||||1
1721733510000|2024-07-23 11:18:30|||||||||2
1721733540000|2024-07-23 11:19:00|||||||||1
1721733590000|2024-07-23 11:19:50|||||||||1
1721733640000|2024-07-23 11:20:40|||||||||1
1721733650000|2024-07-23 11:20:50|||||||||1
1721733700000|2024-07-23 11:21:40|||||||||150
1721733710000|2024-07-23 11:21:50|||||||||1
1721733720000|2024-07-23 11:22:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|153
1721733780000|2024-07-23 11:23:00|||||||||2
1721733820000|2024-07-23 11:23:40|||||||||1
1721733830000|2024-07-23 11:23:50|||||||||5
1721733930000|2024-07-23 11:25:30|||||||||1
1721733940000|2024-07-23 11:25:40|||||||||1
1721734020000|2024-07-23 11:27:00|||||||||1
1721734040000|2024-07-23 11:27:20|||||||||1
1721734050000|2024-07-23 11:27:30|||||||||1
1721734070000|2024-07-23 11:27:50|||||||||1
1721734170000|2024-07-23 11:29:30|||||||||1
1721734190000|2024-07-23 11:29:50|||||||||1
1721734220000|2024-07-23 11:30:20|||||||||1
1721734230000|2024-07-23 11:30:30|||||||||2
1721734240000|2024-07-23 11:30:40|||||||||1
1721734280000|2024-07-23 11:31:20|||||||||1
1721734360000|2024-07-23 11:32:40|||||||||1
1721734400000|2024-07-23 11:33:20|||||||||2
1721734450000|2024-07-23 11:34:10|||||||||2
1721734500000|2024-07-23 11:35:00|||||||||1
1721734510000|2024-07-23 11:35:10|||||||||1
1721734610000|2024-07-23 11:36:50|||||||||2
1721734630000|2024-07-23 11:37:10|||||||||1
1721734640000|2024-07-23 11:37:20|||||||||1
1721734650000|2024-07-23 11:37:30|||||||||1
1721734660000|2024-07-23 11:37:40|||||||||2
1721734670000|2024-07-23 11:37:50|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1721734690000|2024-07-23 11:38:10|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1721734700000|2024-07-23 11:38:20|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1721734720000|2024-07-23 11:38:40|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|123
1721734730000|2024-07-23 11:38:50|||||||||3
1721734740000|2024-07-23 11:39:00|||||||||2
1721734770000|2024-07-23 11:39:30|||||||||1
1721734790000|2024-07-23 11:39:50|||||||||1
1721734800000|2024-07-23 11:40:00|||||||||1
1721734810000|2024-07-23 11:40:10|15.28|15.2|15.3|15.22|15.3|15.22|15.28|15.2|3
1721734840000|2024-07-23 11:40:40|15.32|15.24|15.28|15.2|15.32|15.24|15.28|15.2|0
1721734850000|2024-07-23 11:40:50|15.27|15.19|15.28|15.2|15.28|15.2|15.27|15.19|0
1721734860000|2024-07-23 11:41:00|15.27|15.19|15.28|15.2|15.28|15.2|15.27|15.19|2
1721734900000|2024-07-23 11:41:40|||||||||2
1721734970000|2024-07-23 11:42:50|||||||||3
1721734980000|2024-07-23 11:43:00|||||||||1
1721735040000|2024-07-23 11:44:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|2
1721735050000|2024-07-23 11:44:10|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1721735060000|2024-07-23 11:44:20|||||||||1
1721735080000|2024-07-23 11:44:40|||||||||1
1721735090000|2024-07-23 11:44:50|||||||||2
1721735210000|2024-07-23 11:46:50|||||||||122
1721735390000|2024-07-23 11:49:50|||||||||2
1721735410000|2024-07-23 11:50:10|||||||||3
1721735480000|2024-07-23 11:51:20|||||||||1
1721735590000|2024-07-23 11:53:10|||||||||1
1721735620000|2024-07-23 11:53:40|||||||||1
1721735640000|2024-07-23 11:54:00|||||||||1
1721735770000|2024-07-23 11:56:10|||||||||1
1721735840000|2024-07-23 11:57:20|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|3
1721735920000|2024-07-23 11:58:40|||||||||1
1721736060000|2024-07-23 12:01:00|15.3|15.22|15.3|15.22|15.32|15.24|15.28|15.2|13
1721736070000|2024-07-23 12:01:10|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|1
1721736090000|2024-07-23 12:01:30|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|1
1721736100000|2024-07-23 12:01:40|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|1
1721736110000|2024-07-23 12:01:50|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|2
1721736360000|2024-07-23 12:06:00|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|56
1721736370000|2024-07-23 12:06:10|15.32|15.24|15.28|15.2|15.32|15.24|15.28|15.2|1
1721736380000|2024-07-23 12:06:20|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|0
1721736600000|2024-07-23 12:10:00|||||||||1
1721736650000|2024-07-23 12:10:50|||||||||1
1721736790000|2024-07-23 12:13:10|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|12
1721736910000|2024-07-23 12:15:10|||||||||1
1721736930000|2024-07-23 12:15:30|||||||||1
1721737010000|2024-07-23 12:16:50|||||||||1
1721737080000|2024-07-23 12:18:00|||||||||1
1721737200000|2024-07-23 12:20:00|||||||||1
1721737210000|2024-07-23 12:20:10|||||||||4
1721737330000|2024-07-23 12:22:10|||||||||1
1721737380000|2024-07-23 12:23:00|||||||||1
1721737420000|2024-07-23 12:23:40|15.37|15.29|15.35|15.27|15.37|15.29|15.33|15.25|27
1721737430000|2024-07-23 12:23:50|15.33|15.25|15.35|15.27|15.35|15.27|15.33|15.25|9
1721737440000|2024-07-23 12:24:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|20
1721737450000|2024-07-23 12:24:10|15.35|15.27|15.35|15.27|15.37|15.29|15.33|15.25|22
1721737470000|2024-07-23 12:24:30|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721737600000|2024-07-23 12:26:40|||||||||2
1721737620000|2024-07-23 12:27:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721737630000|2024-07-23 12:27:10|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721737640000|2024-07-23 12:27:20|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721737650000|2024-07-23 12:27:30|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721737660000|2024-07-23 12:27:40|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|67
1721737710000|2024-07-23 12:28:30|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|54
1721737720000|2024-07-23 12:28:40|15.35|15.27|15.37|15.29|15.37|15.29|15.35|15.27|15
1721737730000|2024-07-23 12:28:50|15.35|15.27|15.33|15.25|15.37|15.29|15.33|15.25|1
1721737740000|2024-07-23 12:29:00|15.35|15.27|15.33|15.25|15.35|15.27|15.33|15.25|2
1721737830000|2024-07-23 12:30:30|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|5
1721737900000|2024-07-23 12:31:40|||||||||1
1721737940000|2024-07-23 12:32:20|||||||||1
1721737960000|2024-07-23 12:32:40|||||||||83
1721737990000|2024-07-23 12:33:10|15.39|15.31|15.37|15.29|15.39|15.31|15.37|15.29|1
1721738290000|2024-07-23 12:38:10|||||||||1
1721738340000|2024-07-23 12:39:00|||||||||1
1721738420000|2024-07-23 12:40:20|||||||||1
1721738500000|2024-07-23 12:41:40|||||||||1
1721738510000|2024-07-23 12:41:50|||||||||7
1721738580000|2024-07-23 12:43:00|||||||||1
1721738660000|2024-07-23 12:44:20|||||||||1
1721738670000|2024-07-23 12:44:30|15.36|15.28|15.32|15.24|15.36|15.28|15.32|15.24|19
1721738760000|2024-07-23 12:46:00|||||||||17
1721738890000|2024-07-23 12:48:10|||||||||15
1721738940000|2024-07-23 12:49:00|||||||||20
1721739080000|2024-07-23 12:51:20|||||||||2
1721739310000|2024-07-23 12:55:10|||||||||1
1721739370000|2024-07-23 12:56:10|||||||||1
1721739380000|2024-07-23 12:56:20|15.36|15.28|15.32|15.24|15.36|15.28|15.32|15.24|175
1721739460000|2024-07-23 12:57:40|||||||||1
1721739540000|2024-07-23 12:59:00|||||||||1
1721739570000|2024-07-23 12:59:30|||||||||18
1721739580000|2024-07-23 12:59:40|||||||||11
1721739590000|2024-07-23 12:59:50|||||||||11
1721739630000|2024-07-23 13:00:30|||||||||4
1721739710000|2024-07-23 13:01:50|||||||||1
1721739800000|2024-07-23 13:03:20|||||||||1
1721739870000|2024-07-23 13:04:30|||||||||50
1721739890000|2024-07-23 13:04:50|||||||||1
1721739970000|2024-07-23 13:06:10|||||||||1
1721740030000|2024-07-23 13:07:10|||||||||1
1721740110000|2024-07-23 13:08:30|||||||||1
1721740180000|2024-07-23 13:09:40|||||||||4
1721740200000|2024-07-23 13:10:00|15.37|15.29|15.33|15.25|15.37|15.29|15.33|15.25|77
1721740210000|2024-07-23 13:10:10|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|62
1721740220000|2024-07-23 13:10:20|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721740230000|2024-07-23 13:10:30|15.37|15.29|15.33|15.25|15.37|15.29|15.33|15.25|16
1721740250000|2024-07-23 13:10:50|||||||||1
1721740260000|2024-07-23 13:11:00|15.37|15.29|15.37|15.29|15.37|15.29|15.33|15.25|0
1721740270000|2024-07-23 13:11:10|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721740300000|2024-07-23 13:11:40|15.37|15.29|15.37|15.29|15.37|15.29|15.33|15.25|7
1721740310000|2024-07-23 13:11:50|15.33|15.25|15.37|15.29|15.37|15.29|15.33|15.25|79
1721740320000|2024-07-23 13:12:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|39
1721740330000|2024-07-23 13:12:10|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1721740370000|2024-07-23 13:12:50|15.33|15.25|15.33|15.25|15.33|15.25|15.32|15.24|155
1721740380000|2024-07-23 13:13:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721740390000|2024-07-23 13:13:10|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721740990000|2024-07-23 13:23:10|||||||||1
1721741070000|2024-07-23 13:24:30|15.37|15.29|15.33|15.25|15.37|15.29|15.33|15.25|56
1721741080000|2024-07-23 13:24:40|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|0
1721741100000|2024-07-23 13:25:00|15.33|15.25|15.37|15.29|15.37|15.29|15.33|15.25|9
1721741130000|2024-07-23 13:25:30|||||||||1
1721741160000|2024-07-23 13:26:00|||||||||2
1721741240000|2024-07-23 13:27:20|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|7
1721741280000|2024-07-23 13:28:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|14
1721741290000|2024-07-23 13:28:10|15.37|15.29|15.35|15.27|15.37|15.29|15.35|15.27|101
1721741300000|2024-07-23 13:28:20|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721741350000|2024-07-23 13:29:10|||||||||10
1721741500000|2024-07-23 13:31:40|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|71
1721741510000|2024-07-23 13:31:50|||||||||20
1721741680000|2024-07-23 13:34:40|15.33|15.25|15.37|15.29|15.37|15.29|15.33|15.25|56
1721741690000|2024-07-23 13:34:50|15.35|15.27|15.35|15.27|15.35|15.27|15.33|15.25|31
1721741700000|2024-07-23 13:35:00|15.37|15.29|15.38|15.3|15.38|15.3|15.37|15.29|0
1721741800000|2024-07-23 13:36:40|15.4|15.32|15.42|15.34|15.42|15.34|15.4|15.32|41
1721741830000|2024-07-23 13:37:10|15.4|15.32|15.42|15.34|15.42|15.34|15.38|15.3|13
1721741840000|2024-07-23 13:37:20|15.4|15.32|15.38|15.3|15.4|15.32|15.38|15.3|3
1721741890000|2024-07-23 13:38:10|15.4|15.32|15.38|15.3|15.4|15.32|15.38|15.3|0
1721741910000|2024-07-23 13:38:30|15.4|15.32|15.38|15.3|15.4|15.32|15.38|15.3|2
1721742150000|2024-07-23 13:42:30|15.34|15.26|15.33|15.25|15.34|15.26|15.33|15.25|10
1721742310000|2024-07-23 13:45:10|||||||||1
1721742340000|2024-07-23 13:45:40|||||||||1
1721742350000|2024-07-23 13:45:50|||||||||9
1721742370000|2024-07-23 13:46:10|||||||||1
1721742390000|2024-07-23 13:46:30|||||||||3
1721742420000|2024-07-23 13:47:00|||||||||1
1721742440000|2024-07-23 13:47:20|||||||||1
1721742460000|2024-07-23 13:47:40|||||||||1
1721742480000|2024-07-23 13:48:00|||||||||1
1721742500000|2024-07-23 13:48:20|||||||||1
1721742540000|2024-07-23 13:49:00|||||||||1
1721742550000|2024-07-23 13:49:10|||||||||1
1721742570000|2024-07-23 13:49:30|15.29|15.21|15.24|15.16|15.29|15.21|15.24|15.16|245
1721742580000|2024-07-23 13:49:40|||||||||2
1721742590000|2024-07-23 13:49:50|||||||||8
1721742600000|2024-07-23 13:50:00|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|0
1721742610000|2024-07-23 13:50:10|15.24|15.16|15.23|15.15|15.24|15.16|15.23|15.15|1
1721742620000|2024-07-23 13:50:20|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1721742630000|2024-07-23 13:50:30|||||||||1
1721742660000|2024-07-23 13:51:00|||||||||90
1721742670000|2024-07-23 13:51:10|15.26|15.18|15.24|15.16|15.26|15.18|15.24|15.16|10
1721742680000|2024-07-23 13:51:20|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|14
1721742730000|2024-07-23 13:52:10|||||||||6
1721742820000|2024-07-23 13:53:40|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1721742840000|2024-07-23 13:54:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1721742860000|2024-07-23 13:54:20|||||||||1
1721742930000|2024-07-23 13:55:30|||||||||1
1721742940000|2024-07-23 13:55:40|15.29|15.21|15.28|15.2|15.29|15.21|15.28|15.2|3
1721742970000|2024-07-23 13:56:10|||||||||150
1721742980000|2024-07-23 13:56:20|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|56
1721743020000|2024-07-23 13:57:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|47
1721743090000|2024-07-23 13:58:10|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|40
1721743170000|2024-07-23 13:59:30|||||||||7
1721743190000|2024-07-23 13:59:50|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721743210000|2024-07-23 14:00:10|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|9
1721743400000|2024-07-23 14:03:20|15.32|15.24|15.32|15.24|15.33|15.25|15.32|15.24|29
1721743410000|2024-07-23 14:03:30|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721743420000|2024-07-23 14:03:40|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721743430000|2024-07-23 14:03:50|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|0
1721743440000|2024-07-23 14:04:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721743450000|2024-07-23 14:04:10|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|62
1721743470000|2024-07-23 14:04:30|||||||||4
1721743580000|2024-07-23 14:06:20|||||||||20
1721743590000|2024-07-23 14:06:30|||||||||3
1721743600000|2024-07-23 14:06:40|||||||||2
1721743610000|2024-07-23 14:06:50|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|157
1721743620000|2024-07-23 14:07:00|||||||||100
1721743630000|2024-07-23 14:07:10|15.26|15.18|15.28|15.2|15.28|15.2|15.26|15.18|4
1721743640000|2024-07-23 14:07:20|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1721743660000|2024-07-23 14:07:40|15.26|15.18|15.28|15.2|15.28|15.2|15.26|15.18|12
1721743690000|2024-07-23 14:08:10|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|10
1721743740000|2024-07-23 14:09:00|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|27
1721743760000|2024-07-23 14:09:20|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1721743770000|2024-07-23 14:09:30|15.28|15.2|15.28|15.2|15.28|15.2|15.28|15.2|0
1721743860000|2024-07-23 14:11:00|15.29|15.21|15.28|15.2|15.29|15.21|15.28|15.2|0
1721743870000|2024-07-23 14:11:10|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|25
1721743930000|2024-07-23 14:12:10|15.29|15.21|15.28|15.2|15.29|15.21|15.28|15.2|30
1721743940000|2024-07-23 14:12:20|15.3|15.22|15.3|15.22|15.3|15.22|15.28|15.2|24
1721743950000|2024-07-23 14:12:30|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|60
1721743960000|2024-07-23 14:12:40|15.33|15.25|15.33|15.25|15.33|15.25|15.28|15.2|51
1721744000000|2024-07-23 14:13:20|15.31|15.23|15.33|15.25|15.33|15.25|15.28|15.2|17
1721744010000|2024-07-23 14:13:30|15.3|15.22|15.33|15.25|15.33|15.25|15.3|15.22|0
1721744050000|2024-07-23 14:14:10|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|22
1721744060000|2024-07-23 14:14:20|15.33|15.25|15.28|15.2|15.33|15.25|15.28|15.2|6
1721744070000|2024-07-23 14:14:30|15.3|15.22|15.28|15.2|15.3|15.22|15.28|15.2|26
1721744110000|2024-07-23 14:15:10|||||||||17
1721744120000|2024-07-23 14:15:20|||||||||14
1721744210000|2024-07-23 14:16:50|15.29|15.21|15.32|15.24|15.32|15.24|15.28|15.2|6
1721744220000|2024-07-23 14:17:00|15.33|15.25|15.28|15.2|15.33|15.25|15.28|15.2|13
1721744230000|2024-07-23 14:17:10|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|13
1721744240000|2024-07-23 14:17:20|15.3|15.22|15.3|15.22|15.32|15.24|15.28|15.2|18
1721744250000|2024-07-23 14:17:30|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|5
1721744260000|2024-07-23 14:17:40|15.3|15.22|15.3|15.22|15.32|15.24|15.3|15.22|50
1721744270000|2024-07-23 14:17:50|15.28|15.2|15.28|15.2|15.3|15.22|15.28|15.2|0
1721744290000|2024-07-23 14:18:10|||||||||50
1721744360000|2024-07-23 14:19:20|||||||||16
1721744430000|2024-07-23 14:20:30|||||||||5
1721744450000|2024-07-23 14:20:50|||||||||9
1721744470000|2024-07-23 14:21:10|||||||||5
1721744490000|2024-07-23 14:21:30|15.23|15.15|15.23|15.15|15.23|15.15|15.23|15.15|187
1721744530000|2024-07-23 14:22:10|||||||||1
1721744570000|2024-07-23 14:22:50|||||||||17
1721744740000|2024-07-23 14:25:40|||||||||1
1721744780000|2024-07-23 14:26:20|||||||||1
1721744810000|2024-07-23 14:26:50|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|240
1721744910000|2024-07-23 14:28:30|||||||||1
1721744940000|2024-07-23 14:29:00|||||||||1
1721744950000|2024-07-23 14:29:10|||||||||1
1721744980000|2024-07-23 14:29:40|||||||||2
1721745040000|2024-07-23 14:30:40|||||||||1
1721745060000|2024-07-23 14:31:00|15.18|15.1|15.18|15.1|15.18|15.1|15.16|15.08|19
1721745160000|2024-07-23 14:32:40|||||||||1
1721745190000|2024-07-23 14:33:10|||||||||5
1721745230000|2024-07-23 14:33:50|15.16|15.08|15.18|15.1|15.18|15.1|15.14|15.06|121
1721745270000|2024-07-23 14:34:30|15.16|15.08|15.18|15.1|15.18|15.1|15.16|15.08|6
1721745280000|2024-07-23 14:34:40|||||||||1
1721745330000|2024-07-23 14:35:30|15.16|15.08|15.18|15.1|15.18|15.1|15.16|15.08|1
1721745340000|2024-07-23 14:35:40|||||||||3
1721745360000|2024-07-23 14:36:00|||||||||1
1721745370000|2024-07-23 14:36:10|||||||||8
1721745430000|2024-07-23 14:37:10|15.23|15.15|15.18|15.1|15.23|15.15|15.18|15.1|77
1721745520000|2024-07-23 14:38:40|15.22|15.14|15.22|15.14|15.22|15.14|15.18|15.1|56
1721745530000|2024-07-23 14:38:50|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|26
1721745570000|2024-07-23 14:39:30|||||||||3
1721745600000|2024-07-23 14:40:00|15.2|15.12|15.2|15.12|15.2|15.12|15.2|15.12|301
1721745610000|2024-07-23 14:40:10|15.22|15.14|15.18|15.1|15.22|15.14|15.18|15.1|31
1721745630000|2024-07-23 14:40:30|||||||||4
1721745660000|2024-07-23 14:41:00|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|41
1721745690000|2024-07-23 14:41:30|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|19
1721745710000|2024-07-23 14:41:50|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|62
1721745750000|2024-07-23 14:42:30|15.18|15.1|15.18|15.1|15.18|15.1|15.18|15.1|23
1721745800000|2024-07-23 14:43:20|||||||||3
1721745870000|2024-07-23 14:44:30|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|95
1721745900000|2024-07-23 14:45:00|15.18|15.1|15.22|15.14|15.22|15.14|15.18|15.1|35
1721745910000|2024-07-23 14:45:10|||||||||1
1721745960000|2024-07-23 14:46:00|||||||||1
1721746030000|2024-07-23 14:47:10|||||||||1
1721746040000|2024-07-23 14:47:20|15.2|15.12|15.22|15.14|15.22|15.14|15.2|15.12|8
1721746050000|2024-07-23 14:47:30|15.2|15.12|15.2|15.12|15.22|15.14|15.18|15.1|82
1721746060000|2024-07-23 14:47:40|15.18|15.1|15.22|15.14|15.22|15.14|15.18|15.1|33
1721746070000|2024-07-23 14:47:50|||||||||1
1721746130000|2024-07-23 14:48:50|||||||||8
1721746160000|2024-07-23 14:49:20|||||||||1
1721746170000|2024-07-23 14:49:30|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|220
1721746180000|2024-07-23 14:49:40|15.24|15.16|15.22|15.14|15.24|15.16|15.22|15.14|14
1721746210000|2024-07-23 14:50:10|||||||||10
1721746220000|2024-07-23 14:50:20|15.2|15.12|15.17|15.09|15.2|15.12|15.17|15.09|51
1721746250000|2024-07-23 14:50:50|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|50
1721746310000|2024-07-23 14:51:50|||||||||5
1721746330000|2024-07-23 14:52:10|15.24|15.16|15.22|15.14|15.26|15.18|15.22|15.14|325
1721746340000|2024-07-23 14:52:20|||||||||1
1721746350000|2024-07-23 14:52:30|||||||||1
1721746380000|2024-07-23 14:53:00|||||||||13
1721746440000|2024-07-23 14:54:00|||||||||3
1721746450000|2024-07-23 14:54:10|||||||||5
1721746470000|2024-07-23 14:54:30|||||||||5
1721746480000|2024-07-23 14:54:40|||||||||1
1721746490000|2024-07-23 14:54:50|||||||||5
1721746500000|2024-07-23 14:55:00|||||||||8
1721746520000|2024-07-23 14:55:20|15.2|15.12|15.22|15.14|15.22|15.14|15.2|15.12|57
1721746530000|2024-07-23 14:55:30|15.2|15.12|15.18|15.1|15.2|15.12|15.18|15.1|0
1721746540000|2024-07-23 14:55:40|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1721746560000|2024-07-23 14:56:00|||||||||1
1721746570000|2024-07-23 14:56:10|||||||||5
1721746620000|2024-07-23 14:57:00|||||||||5
1721746630000|2024-07-23 14:57:10|||||||||3
1721746640000|2024-07-23 14:57:20|||||||||3
1721746700000|2024-07-23 14:58:20|||||||||3
1721746710000|2024-07-23 14:58:30|||||||||1
1721746760000|2024-07-23 14:59:20|||||||||4
1721746770000|2024-07-23 14:59:30|||||||||1
1721746790000|2024-07-23 14:59:50|||||||||7
1721746810000|2024-07-23 15:00:10|15.18|15.1|15.17|15.09|15.18|15.1|15.17|15.09|1
1721746820000|2024-07-23 15:00:20|||||||||3
1721746830000|2024-07-23 15:00:30|||||||||1
1721746840000|2024-07-23 15:00:40|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|217
1721746850000|2024-07-23 15:00:50|||||||||4
1721746860000|2024-07-23 15:01:00|||||||||1
1721746870000|2024-07-23 15:01:10|||||||||3
1721746880000|2024-07-23 15:01:20|||||||||1
1721746890000|2024-07-23 15:01:30|||||||||5
1721746900000|2024-07-23 15:01:40|||||||||1
1721746910000|2024-07-23 15:01:50|||||||||5
1721746920000|2024-07-23 15:02:00|15.12|15.04|15.13|15.05|15.13|15.05|15.12|15.04|2
1721746930000|2024-07-23 15:02:10|||||||||1
1721746940000|2024-07-23 15:02:20|||||||||2
1721746950000|2024-07-23 15:02:30|||||||||3
1721746960000|2024-07-23 15:02:40|||||||||1
1721746970000|2024-07-23 15:02:50|||||||||6
1721746990000|2024-07-23 15:03:10|||||||||2
1721747000000|2024-07-23 15:03:20|||||||||1
1721747010000|2024-07-23 15:03:30|||||||||2
1721747020000|2024-07-23 15:03:40|||||||||2
1721747030000|2024-07-23 15:03:50|15.17|15.09|15.13|15.05|15.17|15.09|15.13|15.05|185
1721747040000|2024-07-23 15:04:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|7
1721747050000|2024-07-23 15:04:10|15.13|15.05|15.13|15.05|15.15|15.07|15.13|15.05|1
1721747130000|2024-07-23 15:05:30|||||||||1
1721747150000|2024-07-23 15:05:50|||||||||1
1721747190000|2024-07-23 15:06:30|||||||||1
1721747200000|2024-07-23 15:06:40|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|93
1721747210000|2024-07-23 15:06:50|15.15|15.07|15.15|15.07|15.17|15.09|15.15|15.07|77
1721747220000|2024-07-23 15:07:00|15.13|15.05|15.15|15.07|15.17|15.09|15.13|15.05|29
1721747230000|2024-07-23 15:07:10|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|21
1721747240000|2024-07-23 15:07:20|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|11
1721747250000|2024-07-23 15:07:30|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|60
1721747270000|2024-07-23 15:07:50|15.12|15.04|15.17|15.09|15.17|15.09|15.12|15.04|39
1721747280000|2024-07-23 15:08:00|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|75
1721747290000|2024-07-23 15:08:10|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|0
1721747300000|2024-07-23 15:08:20|15.13|15.05|15.12|15.04|15.13|15.05|15.12|15.04|54
1721747310000|2024-07-23 15:08:30|||||||||1
1721747330000|2024-07-23 15:08:50|||||||||2
1721747350000|2024-07-23 15:09:10|||||||||1
1721747360000|2024-07-23 15:09:20|||||||||9
1721747370000|2024-07-23 15:09:30|||||||||50
1721747400000|2024-07-23 15:10:00|||||||||2
1721747440000|2024-07-23 15:10:40|||||||||1
1721747460000|2024-07-23 15:11:00|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|275
1721747470000|2024-07-23 15:11:10|||||||||1
1721747500000|2024-07-23 15:11:40|||||||||1
1721747560000|2024-07-23 15:12:40|||||||||1
1721747610000|2024-07-23 15:13:30|||||||||2
1721747620000|2024-07-23 15:13:40|||||||||223
1721747630000|2024-07-23 15:13:50|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|220
1721747640000|2024-07-23 15:14:00|||||||||10
1721747650000|2024-07-23 15:14:10|||||||||1
1721747670000|2024-07-23 15:14:30|||||||||1
1721747690000|2024-07-23 15:14:50|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|59
1721747710000|2024-07-23 15:15:10|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|0
1721747720000|2024-07-23 15:15:20|15.06|14.98|15.06|14.98|15.06|14.98|15.06|14.98|32
1721747730000|2024-07-23 15:15:30|||||||||10
1721747760000|2024-07-23 15:16:00|||||||||12
1721747780000|2024-07-23 15:16:20|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|0
1721747790000|2024-07-23 15:16:30|||||||||1
1721747800000|2024-07-23 15:16:40|||||||||12
1721747810000|2024-07-23 15:16:50|||||||||1
1721747850000|2024-07-23 15:17:30|||||||||12
1721747890000|2024-07-23 15:18:10|||||||||12
1721747920000|2024-07-23 15:18:40|||||||||1
1721747930000|2024-07-23 15:18:50|||||||||11
1721747940000|2024-07-23 15:19:00|||||||||102
1721747960000|2024-07-23 15:19:20|||||||||2
1721747970000|2024-07-23 15:19:30|||||||||10
1721747980000|2024-07-23 15:19:40|||||||||1
1721747990000|2024-07-23 15:19:50|||||||||2
1721748000000|2024-07-23 15:20:00|||||||||13
1721748010000|2024-07-23 15:20:10|||||||||1
1721748020000|2024-07-23 15:20:20|||||||||3
1721748030000|2024-07-23 15:20:30|||||||||2
1721748040000|2024-07-23 15:20:40|||||||||22
1721748050000|2024-07-23 15:20:50|||||||||1
1721748060000|2024-07-23 15:21:00|||||||||2
1721748070000|2024-07-23 15:21:10|||||||||14
1721748080000|2024-07-23 15:21:20|||||||||2
1721748100000|2024-07-23 15:21:40|||||||||2
1721748110000|2024-07-23 15:21:50|||||||||3
1721748120000|2024-07-23 15:22:00|||||||||12
1721748130000|2024-07-23 15:22:10|||||||||4
1721748140000|2024-07-23 15:22:20|||||||||2
1721748150000|2024-07-23 15:22:30|||||||||1
1721748160000|2024-07-23 15:22:40|||||||||11
1721748170000|2024-07-23 15:22:50|||||||||1
1721748180000|2024-07-23 15:23:00|||||||||1
1721748190000|2024-07-23 15:23:10|||||||||10
1721748200000|2024-07-23 15:23:20|||||||||2
1721748210000|2024-07-23 15:23:30|||||||||1
1721748220000|2024-07-23 15:23:40|||||||||14
1721748230000|2024-07-23 15:23:50|||||||||1
1721748240000|2024-07-23 15:24:00|||||||||1
1721748250000|2024-07-23 15:24:10|||||||||2
1721748260000|2024-07-23 15:24:20|||||||||12
1721748270000|2024-07-23 15:24:30|||||||||2
1721748290000|2024-07-23 15:24:50|||||||||11
1721748300000|2024-07-23 15:25:00|||||||||31
1721748310000|2024-07-23 15:25:10|||||||||2
1721748330000|2024-07-23 15:25:30|||||||||210
1721748340000|2024-07-23 15:25:40|||||||||103
1721748350000|2024-07-23 15:25:50|||||||||101
1721748360000|2024-07-23 15:26:00|||||||||20
1721748370000|2024-07-23 15:26:10|||||||||1
1721748380000|2024-07-23 15:26:20|||||||||3
1721748410000|2024-07-23 15:26:50|||||||||3
1721748420000|2024-07-23 15:27:00|||||||||8
1721748430000|2024-07-23 15:27:10|15.06|14.98|15.07|14.99|15.07|14.99|15.06|14.98|283
1721748440000|2024-07-23 15:27:20|||||||||7
1721748450000|2024-07-23 15:27:30|||||||||10
1721748460000|2024-07-23 15:27:40|||||||||9
1721748470000|2024-07-23 15:27:50|||||||||9
1721748480000|2024-07-23 15:28:00|||||||||23
1721748490000|2024-07-23 15:28:10|||||||||14
1721748500000|2024-07-23 15:28:20|||||||||8
1721748510000|2024-07-23 15:28:30|||||||||10
1721748520000|2024-07-23 15:28:40|||||||||9
1721748530000|2024-07-23 15:28:50|||||||||10
1721748540000|2024-07-23 15:29:00|||||||||24
1721748550000|2024-07-23 15:29:10|||||||||12
1721748560000|2024-07-23 15:29:20|||||||||6
1721748570000|2024-07-23 15:29:30|||||||||16
1721748580000|2024-07-23 15:29:40|||||||||8
1721748590000|2024-07-23 15:29:50|||||||||14
1721748600000|2024-07-23 15:30:00|||||||||33
1721748610000|2024-07-23 15:30:10|||||||||1
1721748630000|2024-07-23 15:30:30|||||||||1
1721748640000|2024-07-23 15:30:40|||||||||1
1721748660000|2024-07-23 15:31:00|||||||||1
1721748670000|2024-07-23 15:31:10|||||||||250
1721748730000|2024-07-23 15:32:10|||||||||1
1721748870000|2024-07-23 15:34:30|||||||||10
1721748880000|2024-07-23 15:34:40|||||||||1
1721748890000|2024-07-23 15:34:50|||||||||300
1721749130000|2024-07-23 15:38:50|||||||||1
1721749150000|2024-07-23 15:39:10|||||||||1
1721749160000|2024-07-23 15:39:20|||||||||2
1721749180000|2024-07-23 15:39:40|||||||||1
1721749190000|2024-07-23 15:39:50|||||||||2
1721749210000|2024-07-23 15:40:10|||||||||1
1721749220000|2024-07-23 15:40:20|||||||||2
1721749230000|2024-07-23 15:40:30|||||||||1
1721749240000|2024-07-23 15:40:40|||||||||2
1721749250000|2024-07-23 15:40:50|||||||||1
1721749260000|2024-07-23 15:41:00|||||||||1
1721749270000|2024-07-23 15:41:10|||||||||1
1721749350000|2024-07-23 15:42:30|||||||||1
1721749370000|2024-07-23 15:42:50|||||||||1
1721749490000|2024-07-23 15:44:50|||||||||4
1721749510000|2024-07-23 15:45:10|||||||||9
1721749530000|2024-07-23 15:45:30|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|357
1721749540000|2024-07-23 15:45:40|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|0
1721749550000|2024-07-23 15:45:50|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1721749560000|2024-07-23 15:46:00|15.14|15.06|15.12|15.04|15.16|15.08|15.12|15.04|76
1721749590000|2024-07-23 15:46:30|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|0
1721749600000|2024-07-23 15:46:40|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1721749630000|2024-07-23 15:47:10|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|93
1721749760000|2024-07-23 15:49:20|||||||||80
1721749790000|2024-07-23 15:49:50|||||||||50
1721749850000|2024-07-23 15:50:50|||||||||6
1721749860000|2024-07-23 15:51:00|||||||||1
1721749870000|2024-07-23 15:51:10|||||||||1
1721749890000|2024-07-23 15:51:30|||||||||1
1721749910000|2024-07-23 15:51:50|||||||||1
1721749920000|2024-07-23 15:52:00|||||||||19
1721750020000|2024-07-23 15:53:40|||||||||1
1721750070000|2024-07-23 15:54:30|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|8
1721750080000|2024-07-23 15:54:40|15.11|15.03|15.11|15.03|15.11|15.03|15.11|15.03|0
1721750100000|2024-07-23 15:55:00|||||||||50
1721750110000|2024-07-23 15:55:10|||||||||1
1721750160000|2024-07-23 15:56:00|||||||||1
1721750170000|2024-07-23 15:56:10|||||||||1
1721750180000|2024-07-23 15:56:20|||||||||1
1721750210000|2024-07-23 15:56:50|||||||||1
1721750230000|2024-07-23 15:57:10|||||||||1
1721750250000|2024-07-23 15:57:30|||||||||1
1721750260000|2024-07-23 15:57:40|||||||||203
1721750270000|2024-07-23 15:57:50|||||||||4
1721750460000|2024-07-23 16:01:00|||||||||1
1721750610000|2024-07-23 16:03:30|||||||||1
1721750660000|2024-07-23 16:04:20|||||||||1
1721750670000|2024-07-23 16:04:30|||||||||1
1721750700000|2024-07-23 16:05:00|||||||||2
1721750750000|2024-07-23 16:05:50|||||||||1
1721750800000|2024-07-23 16:06:40|||||||||1
1721750830000|2024-07-23 16:07:10|||||||||1
1721750870000|2024-07-23 16:07:50|||||||||1
1721750890000|2024-07-23 16:08:10|||||||||1
1721750900000|2024-07-23 16:08:20|||||||||1
1721750920000|2024-07-23 16:08:40|||||||||1
1721750930000|2024-07-23 16:08:50|||||||||1
1721750960000|2024-07-23 16:09:20|||||||||1
1721750970000|2024-07-23 16:09:30|||||||||1
1721750990000|2024-07-23 16:09:50|||||||||1
1721751000000|2024-07-23 16:10:00|||||||||1
1721751060000|2024-07-23 16:11:00|||||||||64
1721751090000|2024-07-23 16:11:30|||||||||92
1721751800000|2024-07-23 16:23:20|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|2
1721751960000|2024-07-23 16:26:00|15.17|15.09|15.21|15.13|15.21|15.13|15.17|15.09|388
1721751970000|2024-07-23 16:26:10|15.2|15.12|15.21|15.13|15.21|15.13|15.18|15.1|5
1721751980000|2024-07-23 16:26:20|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|15
1721752400000|2024-07-23 16:33:20|||||||||1
1721752410000|2024-07-23 16:33:30|||||||||1
1721752820000|2024-07-23 16:40:20|||||||||1
1721752940000|2024-07-23 16:42:20|||||||||1
1721752960000|2024-07-23 16:42:40|||||||||1
1721752990000|2024-07-23 16:43:10|||||||||1
1721753130000|2024-07-23 16:45:30|15.17|15.09|15.21|15.13|15.21|15.13|15.17|15.09|9
1721753230000|2024-07-23 16:47:10|15.17|15.09|15.17|15.09|15.17|15.09|15.16|15.08|16
1721753240000|2024-07-23 16:47:20|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1721753250000|2024-07-23 16:47:30|||||||||1
1721753280000|2024-07-23 16:48:00|15.17|15.09|15.21|15.13|15.21|15.13|15.17|15.09|3
1721753300000|2024-07-23 16:48:20|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|6
1721753310000|2024-07-23 16:48:30|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1721753320000|2024-07-23 16:48:40|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|1
1721753330000|2024-07-23 16:48:50|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1721753370000|2024-07-23 16:49:30|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1721753380000|2024-07-23 16:49:40|15.17|15.09|15.19|15.11|15.19|15.11|15.17|15.09|17
1721753390000|2024-07-23 16:49:50|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1721753570000|2024-07-23 16:52:50|||||||||1
1721753580000|2024-07-23 16:53:00|15.22|15.14|15.24|15.16|15.24|15.16|15.22|15.14|0
1721753600000|2024-07-23 16:53:20|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1721753610000|2024-07-23 16:53:30|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1721753650000|2024-07-23 16:54:10|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1721753820000|2024-07-23 16:57:00|15.24|15.16|15.26|15.18|15.26|15.18|15.24|15.16|0
1721753950000|2024-07-23 16:59:10|15.22|15.14|15.21|15.13|15.22|15.14|15.21|15.13|23
1721754000000|2024-07-23 17:00:00|15.25|15.17|15.26|15.18|15.26|15.18|15.22|15.14|19
1721754030000|2024-07-23 17:00:30|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|2
1721754150000|2024-07-23 17:02:30|15.23|15.15|15.21|15.13|15.23|15.15|15.21|15.13|0
1721754160000|2024-07-23 17:02:40|15.22|15.14|15.21|15.13|15.22|15.14|15.21|15.13|0
1721754300000|2024-07-23 17:05:00|||||||||137
1721754390000|2024-07-23 17:06:30|||||||||1
1721754480000|2024-07-23 17:08:00|15.17|15.09|15.21|15.13|15.21|15.13|15.17|15.09|72
1721754600000|2024-07-23 17:10:00|15.23|15.15|15.21|15.13|15.26|15.18|15.21|15.13|6
1721754610000|2024-07-23 17:10:10|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|0
1721754620000|2024-07-23 17:10:20|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1721754630000|2024-07-23 17:10:30|15.22|15.14|15.22|15.14|15.22|15.14|15.22|15.14|0
1721754640000|2024-07-23 17:10:40|15.23|15.15|15.26|15.18|15.26|15.18|15.23|15.15|5
1721754660000|2024-07-23 17:11:00|||||||||7
1721755240000|2024-07-23 17:20:40|15.21|15.13|15.22|15.14|15.22|15.14|15.21|15.13|3
1721755250000|2024-07-23 17:20:50|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1721755360000|2024-07-23 17:22:40|||||||||9
1721755610000|2024-07-23 17:26:50|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|3
1721755690000|2024-07-23 17:28:10|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|14
1721755910000|2024-07-23 17:31:50|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|5
1721755920000|2024-07-23 17:32:00|||||||||69
1721756010000|2024-07-23 17:33:30|||||||||12
1721756040000|2024-07-23 17:34:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|4
1721756110000|2024-07-23 17:35:10|15.17|15.09|15.21|15.13|15.21|15.13|15.17|15.09|21
1721756120000|2024-07-23 17:35:20|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|1
1721756300000|2024-07-23 17:38:20|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|0
1721756310000|2024-07-23 17:38:30|15.21|15.13|15.19|15.11|15.21|15.13|15.19|15.11|4
1721756330000|2024-07-23 17:38:50|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1721756340000|2024-07-23 17:39:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|0
1721756350000|2024-07-23 17:39:10|15.21|15.13|15.19|15.11|15.21|15.13|15.17|15.09|0
1721756360000|2024-07-23 17:39:20|15.17|15.09|15.17|15.09|15.19|15.11|15.17|15.09|0
1721756370000|2024-07-23 17:39:30|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|0
1721756480000|2024-07-23 17:41:20|15.19|15.11|15.21|15.13|15.21|15.13|15.19|15.11|0
1721756630000|2024-07-23 17:43:50|15.19|15.11|15.21|15.13|15.21|15.13|15.19|15.11|4
1721756670000|2024-07-23 17:44:30|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|2
1721756680000|2024-07-23 17:44:40|15.21|15.13|15.19|15.11|15.21|15.13|15.19|15.11|1
1721756690000|2024-07-23 17:44:50|15.21|15.13|15.19|15.11|15.21|15.13|15.19|15.11|0
1721756700000|2024-07-23 17:45:00|15.21|15.13|15.17|15.09|15.21|15.13|15.17|15.09|0
1721756720000|2024-07-23 17:45:20|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|1
1721756740000|2024-07-23 17:45:40|15.19|15.11|15.21|15.13|15.21|15.13|15.19|15.11|0
1721756760000|2024-07-23 17:46:00|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|0
1721756830000|2024-07-23 17:47:10|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1721756870000|2024-07-23 17:47:50|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1721756910000|2024-07-23 17:48:30|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1721757120000|2024-07-23 17:52:00|15.19|15.11|15.17|15.09|15.19|15.11|15.17|15.09|0
1721757160000|2024-07-23 17:52:40|||||||||30
1721757180000|2024-07-23 17:53:00|||||||||1
1721757300000|2024-07-23 17:55:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|0
1721757840000|2024-07-23 18:04:00|15.12|15.04|15.16|15.08|15.16|15.08|15.12|15.04|13
1721757860000|2024-07-23 18:04:20|15.14|15.06|15.12|15.04|15.14|15.06|15.12|15.04|4
1721759150000|2024-07-23 18:25:50|15.17|15.09|15.12|15.04|15.17|15.09|15.12|15.04|17
1721759180000|2024-07-23 18:26:20|15.16|15.08|15.17|15.09|15.17|15.09|15.16|15.08|18
1721759190000|2024-07-23 18:26:30|||||||||6
1721759230000|2024-07-23 18:27:10|15.12|15.04|15.15|15.07|15.17|15.09|15.12|15.04|44
1721759240000|2024-07-23 18:27:20|15.17|15.09|15.12|15.04|15.17|15.09|15.12|15.04|2
1721759250000|2024-07-23 18:27:30|15.13|15.05|15.12|15.04|15.13|15.05|15.12|15.04|13
1721759840000|2024-07-23 18:37:20|||||||||2
1721759850000|2024-07-23 18:37:30|15.08|15|15.07|14.99|15.08|15|15.07|14.99|6
1721760050000|2024-07-23 18:40:50|15.09|15.01|15.12|15.04|15.12|15.04|15.09|15.01|18
1721760060000|2024-07-23 18:41:00|15.1|15.02|15.1|15.02|15.1|15.02|15.1|15.02|0
1721760070000|2024-07-23 18:41:10|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1721760110000|2024-07-23 18:41:50|15.07|14.99|15.07|14.99|15.07|14.99|15.07|14.99|0
1721761560000|2024-07-23 19:06:00|||||||||4
1721762700000|2024-07-23 19:25:00|||||||||2
1721763000000|2024-07-23 19:30:00|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|61
1721763470000|2024-07-23 19:37:50|||||||||2
1721763600000|2024-07-23 19:40:00|15.13|15.05|15.13|15.05|15.15|15.07|15.13|15.05|0
1721763610000|2024-07-23 19:40:10|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|2
1721763630000|2024-07-23 19:40:30|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|2
1721763650000|2024-07-23 19:40:50|15.12|15.04|15.12|15.04|15.12|15.04|15.12|15.04|0
1721763710000|2024-07-23 19:41:50|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|0
1721763740000|2024-07-23 19:42:20|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1721763750000|2024-07-23 19:42:30|||||||||1
1721763890000|2024-07-23 19:44:50|||||||||1
1721763900000|2024-07-23 19:45:00|15.12|15.04|15.13|15.05|15.13|15.05|15.12|15.04|33
1721763940000|2024-07-23 19:45:40|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|22
1721763970000|2024-07-23 19:46:10|15.13|15.05|15.13|15.05|15.13|15.05|15.13|15.05|9
1721763980000|2024-07-23 19:46:20|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|3
1721763990000|2024-07-23 19:46:30|||||||||2
1721764020000|2024-07-23 19:47:00|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|0
1721764050000|2024-07-23 19:47:30|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|0
1721764110000|2024-07-23 19:48:30|15.15|15.07|15.13|15.05|15.15|15.07|15.13|15.05|3
1721764120000|2024-07-23 19:48:40|15.15|15.07|15.17|15.09|15.17|15.09|15.15|15.07|20
1721764480000|2024-07-23 19:54:40|15.21|15.13|15.22|15.14|15.22|15.14|15.21|15.13|26
1721764490000|2024-07-23 19:54:50|||||||||34
1721764510000|2024-07-23 19:55:10|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|1
1721764560000|2024-07-23 19:56:00|15.21|15.13|15.21|15.13|15.21|15.13|15.21|15.13|0
1721764580000|2024-07-23 19:56:20|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|1
1721764590000|2024-07-23 19:56:30|||||||||3
1721764640000|2024-07-23 19:57:20|15.17|15.09|15.17|15.09|15.17|15.09|15.16|15.08|0
1721764740000|2024-07-23 19:59:00|||||||||2
1721764770000|2024-07-23 19:59:30|15.15|15.07|15.15|15.07|15.15|15.07|15.15|15.07|11
1721764790000|2024-07-23 19:59:50|15.17|15.09|15.2|14.95|15.2|15.09|15.09|14.95|42
1721780100000|2024-07-24 00:15:00|15.43|15.13|15.43|15.13|15.43|15.13|15.43|15.13|0
1721780120000|2024-07-24 00:15:20|15.41|15.11|15.4|15.1|15.41|15.11|15.4|15.1|0
1721780240000|2024-07-24 00:17:20|15.38|15.08|15.42|15.12|15.42|15.12|15.38|15.08|0
1721780400000|2024-07-24 00:20:00|15.37||15.37||15.37||15.37||0
1721781500000|2024-07-24 00:38:20|15.34|15.09|15.34|15.09|15.34|15.16|15.24|15.09|0
1721781510000|2024-07-24 00:38:30|15.37|15.12|15.37|15.12|15.37|15.12|15.37|15.12|0
1721782520000|2024-07-24 00:55:20|15.39|15.14|15.27|15.19|15.39|15.21|15.27|15.14|0
1721785940000|2024-07-24 01:52:20|15.4|15.15|15.4|15.15|15.4|15.15|15.4|15.15|1
1721786760000|2024-07-24 02:06:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721786770000|2024-07-24 02:06:10|15.4|15.15|15.4|15.15|15.4|15.15|15.4|15.15|0
1721786810000|2024-07-24 02:06:50|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|0
1721786820000|2024-07-24 02:07:00|15.29|15.21|15.4|15.15|15.4|15.29|15.29|15.15|3
1721786830000|2024-07-24 02:07:10|15.39|15.14|15.32|15.24|15.39|15.24|15.32|15.14|0
1721786850000|2024-07-24 02:07:30|15.34|15.26|15.37|15.29|15.37|15.29|15.34|15.26|3
1721786860000|2024-07-24 02:07:40|15.31|15.23|15.3|15.22|15.31|15.23|15.3|15.22|3
1721786890000|2024-07-24 02:08:10|15.31|15.23|15.31|15.23|15.31|15.23|15.31|15.23|2
1721786900000|2024-07-24 02:08:20|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|1
1721786920000|2024-07-24 02:08:40|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|10
1721786930000|2024-07-24 02:08:50|15.3|15.22|15.29|15.21|15.3|15.22|15.29|15.21|10
1721786940000|2024-07-24 02:09:00|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1721786950000|2024-07-24 02:09:10|||||||||2
1721786960000|2024-07-24 02:09:20|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|0
1721786970000|2024-07-24 02:09:30|15.28|15.2|15.29|15.21|15.29|15.21|15.28|15.2|0
1721787000000|2024-07-24 02:10:00|15.26|15.18|15.26|15.18|15.26|15.18|15.26|15.18|0
1721787010000|2024-07-24 02:10:10|15.27|15.19|15.27|15.19|15.27|15.19|15.27|15.19|0
1721787020000|2024-07-24 02:10:20|15.26|15.18|15.3|15.22|15.3|15.22|15.25|15.17|0
1721787030000|2024-07-24 02:10:30|15.32|15.24|15.33|15.25|15.33|15.25|15.32|15.24|0
1721787040000|2024-07-24 02:10:40|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|6
1721787050000|2024-07-24 02:10:50|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721787230000|2024-07-24 02:13:50|15.3|15.22|15.3|15.22|15.3|15.22|15.3|15.22|0
1721787240000|2024-07-24 02:14:00|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|0
1721787250000|2024-07-24 02:14:10|15.34|15.26|15.3|15.22|15.34|15.26|15.3|15.22|8
1721788970000|2024-07-24 02:42:50|15.41|15.16|15.3|15.22|15.41|15.22|15.3|15.16|0
1721789100000|2024-07-24 02:45:00|15.41|15.16|15.41|15.16|15.41|15.22|15.3|15.16|0
1721789340000|2024-07-24 02:49:00|15.3|15.22|15.41|15.16|15.41|15.22|15.3|15.14|0
1721789350000|2024-07-24 02:49:10|15.3|15.22|15.41|15.16|15.41|15.24|15.3|15.14|0
1721789440000|2024-07-24 02:50:40|15.3|15.22|15.32|15.24|15.32|15.24|15.3|15.22|0
1721789450000|2024-07-24 02:50:50|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721789520000|2024-07-24 02:52:00|15.32|15.24|15.34|15.26|15.34|15.26|15.32|15.24|0
1721789580000|2024-07-24 02:53:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721789610000|2024-07-24 02:53:30|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721789790000|2024-07-24 02:56:30|15.32|15.24|15.32|15.24|15.34|15.26|15.32|15.24|0
1721789830000|2024-07-24 02:57:10|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721789850000|2024-07-24 02:57:30|15.32|15.24|15.32|15.24|15.34|15.26|15.32|15.24|0
1721789900000|2024-07-24 02:58:20|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|0
1721789920000|2024-07-24 02:58:40|15.34|15.26|15.32|15.24|15.34|15.26|15.32|15.24|0
1721789950000|2024-07-24 02:59:10|15.34|15.26|15.34|15.26|15.34|15.26|15.32|15.24|0
1721790010000|2024-07-24 03:00:10|15.32|15.24|15.34|15.26|15.34|15.26|15.32|15.24|0
1721790690000|2024-07-24 03:11:30|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721790700000|2024-07-24 03:11:40|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721790770000|2024-07-24 03:12:50|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721790780000|2024-07-24 03:13:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721791050000|2024-07-24 03:17:30|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721791170000|2024-07-24 03:19:30|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721791800000|2024-07-24 03:30:00|15.45|15.2|15.45|15.2|15.45|15.2|15.45|15.2|0
1721791970000|2024-07-24 03:32:50|||||||||1
1721792840000|2024-07-24 03:47:20|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721792850000|2024-07-24 03:47:30|15.45|15.2|15.45|15.2|15.45|15.26|15.34|15.2|2
1721792930000|2024-07-24 03:48:50|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|0
1721792940000|2024-07-24 03:49:00|15.45|15.2|15.45|15.2|15.45|15.2|15.45|15.2|0
1721794000000|2024-07-24 04:06:40|15.34|15.26|15.45|15.2|15.45|15.26|15.34|15.2|0
1721794400000|2024-07-24 04:13:20|15.39|15.31|15.43|15.35|15.43|15.35|15.39|15.31|1
1721794420000|2024-07-24 04:13:40|15.41|15.33|15.43|15.35|15.43|15.35|15.41|15.33|0
1721794430000|2024-07-24 04:13:50|15.41|15.33|15.41|15.33|15.43|15.35|15.41|15.33|0
1721794440000|2024-07-24 04:14:00|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|0
1721794590000|2024-07-24 04:16:30|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|0
1721794600000|2024-07-24 04:16:40|15.43|15.35|15.43|15.35|15.43|15.35|15.41|15.33|0
1721794610000|2024-07-24 04:16:50|15.41|15.33|15.41|15.33|15.43|15.35|15.41|15.33|0
1721794830000|2024-07-24 04:20:30|15.43|15.35|15.42|15.34|15.43|15.35|15.41|15.33|0
1721794860000|2024-07-24 04:21:00|15.55|15.3|15.54|15.29|15.55|15.3|15.53|15.28|15
1721794900000|2024-07-24 04:21:40|15.48|15.4|15.54|15.29|15.54|15.4|15.48|15.29|1
1721795080000|2024-07-24 04:24:40|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|0
1721795100000|2024-07-24 04:25:00|15.54|15.29|15.54|15.29|15.54|15.29|15.54|15.29|0
1721795120000|2024-07-24 04:25:20|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1721795280000|2024-07-24 04:28:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1721795360000|2024-07-24 04:29:20|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|0
1721795470000|2024-07-24 04:31:10|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|0
1721797920000|2024-07-24 05:12:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|2
1721800760000|2024-07-24 05:59:20|15.32|15.24|15.3|15.22|15.32|15.24|15.3|15.22|0
1721800800000|2024-07-24 06:00:00|15.32|15.24|15.32|15.24|15.32|15.24|15.32|15.24|0
1721800820000|2024-07-24 06:00:20|||||||||1
1721801010000|2024-07-24 06:03:30|||||||||1
1721801070000|2024-07-24 06:04:30|15.34|15.26|15.36|15.28|15.36|15.28|15.34|15.26|1
1721801170000|2024-07-24 06:06:10|||||||||1
1721801640000|2024-07-24 06:14:00|15.37|15.29|15.41|15.33|15.41|15.33|15.37|15.29|5
1721801810000|2024-07-24 06:16:50|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|0
1721801970000|2024-07-24 06:19:30|||||||||9
1721802270000|2024-07-24 06:24:30|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|5
1721802370000|2024-07-24 06:26:10|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1721802450000|2024-07-24 06:27:30|||||||||1
1721802490000|2024-07-24 06:28:10|||||||||1
1721802540000|2024-07-24 06:29:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|2
1721802760000|2024-07-24 06:32:40|15.42|15.34|15.46|15.38|15.46|15.38|15.42|15.34|1
1721802970000|2024-07-24 06:36:10|||||||||1
1721802990000|2024-07-24 06:36:30|||||||||1
1721803260000|2024-07-24 06:41:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|74
1721803520000|2024-07-24 06:45:20|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|3
1721803590000|2024-07-24 06:46:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721803600000|2024-07-24 06:46:40|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|2
1721803770000|2024-07-24 06:49:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|4
1721803840000|2024-07-24 06:50:40|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721803850000|2024-07-24 06:50:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721804020000|2024-07-24 06:53:40|||||||||1
1721804400000|2024-07-24 07:00:00|||||||||4
1721804410000|2024-07-24 07:00:10|||||||||1
1721804420000|2024-07-24 07:00:20|15.52|15.44|15.53|15.45|15.55|15.47|15.52|15.44|45
1721804470000|2024-07-24 07:01:10|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|12
1721804480000|2024-07-24 07:01:20|15.53|15.45|15.53|15.45|15.53|15.45|15.5|15.42|11
1721804560000|2024-07-24 07:02:40|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|13
1721804590000|2024-07-24 07:03:10|15.55|15.47|15.58|15.5|15.58|15.5|15.55|15.47|59
1721804650000|2024-07-24 07:04:10|||||||||5
1721804670000|2024-07-24 07:04:30|15.55|15.47|15.53|15.45|15.55|15.47|15.53|15.45|37
1721804700000|2024-07-24 07:05:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|53
1721804710000|2024-07-24 07:05:10|||||||||27
1721804790000|2024-07-24 07:06:30|15.48|15.4|15.45|15.37|15.48|15.4|15.45|15.37|37
1721804810000|2024-07-24 07:06:50|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|0
1721804820000|2024-07-24 07:07:00|15.46|15.38|15.5|15.42|15.5|15.42|15.46|15.38|12
1721804830000|2024-07-24 07:07:10|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|3
1721804840000|2024-07-24 07:07:20|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|0
1721804850000|2024-07-24 07:07:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721804860000|2024-07-24 07:07:40|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721804870000|2024-07-24 07:07:50|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721804880000|2024-07-24 07:08:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|12
1721804890000|2024-07-24 07:08:10|15.48|15.4|15.48|15.4|15.5|15.42|15.48|15.4|0
1721804900000|2024-07-24 07:08:20|15.46|15.38|15.46|15.38|15.48|15.4|15.46|15.38|0
1721804910000|2024-07-24 07:08:30|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|0
1721804920000|2024-07-24 07:08:40|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721804950000|2024-07-24 07:09:10|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|1
1721805000000|2024-07-24 07:10:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|3
1721805020000|2024-07-24 07:10:20|15.43|15.35|15.41|15.33|15.43|15.35|15.41|15.33|1
1721805030000|2024-07-24 07:10:30|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|0
1721805050000|2024-07-24 07:10:50|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721805060000|2024-07-24 07:11:00|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|0
1721805090000|2024-07-24 07:11:30|15.41|15.33|15.45|15.37|15.45|15.37|15.41|15.33|5
1721805100000|2024-07-24 07:11:40|15.43|15.35|15.45|15.37|15.45|15.37|15.43|15.35|0
1721805130000|2024-07-24 07:12:10|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|0
1721805240000|2024-07-24 07:14:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721805250000|2024-07-24 07:14:10|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|108
1721805260000|2024-07-24 07:14:20|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|0
1721805270000|2024-07-24 07:14:30|15.46|15.38|15.45|15.37|15.5|15.42|15.45|15.37|203
1721805290000|2024-07-24 07:14:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|10
1721805410000|2024-07-24 07:16:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721805560000|2024-07-24 07:19:20|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|3
1721805600000|2024-07-24 07:20:00|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|8
1721805630000|2024-07-24 07:20:30|||||||||1
1721805680000|2024-07-24 07:21:20|||||||||1
1721805720000|2024-07-24 07:22:00|||||||||1
1721805770000|2024-07-24 07:22:50|||||||||138
1721805780000|2024-07-24 07:23:00|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|5
1721805790000|2024-07-24 07:23:10|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|15
1721805800000|2024-07-24 07:23:20|15.53|15.45|15.55|15.47|15.55|15.47|15.51|15.43|6
1721805810000|2024-07-24 07:23:30|||||||||1
1721805870000|2024-07-24 07:24:30|||||||||1
1721805900000|2024-07-24 07:25:00|||||||||1
1721805960000|2024-07-24 07:26:00|||||||||1
1721806000000|2024-07-24 07:26:40|||||||||1
1721806050000|2024-07-24 07:27:30|||||||||7
1721806120000|2024-07-24 07:28:40|||||||||1
1721806160000|2024-07-24 07:29:20|||||||||1
1721806170000|2024-07-24 07:29:30|||||||||12
1721806210000|2024-07-24 07:30:10|||||||||1
1721806270000|2024-07-24 07:31:10|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|99
1721806280000|2024-07-24 07:31:20|||||||||1
1721806310000|2024-07-24 07:31:50|||||||||1
1721806320000|2024-07-24 07:32:00|||||||||6
1721806330000|2024-07-24 07:32:10|||||||||1
1721806340000|2024-07-24 07:32:20|15.57|15.49|15.58|15.5|15.58|15.5|15.55|15.47|23
1721806350000|2024-07-24 07:32:30|||||||||3
1721806360000|2024-07-24 07:32:40|||||||||1
1721806380000|2024-07-24 07:33:00|||||||||1
1721806390000|2024-07-24 07:33:10|||||||||1
1721806410000|2024-07-24 07:33:30|||||||||12
1721806430000|2024-07-24 07:33:50|||||||||1
1721806440000|2024-07-24 07:34:00|||||||||166
1721806450000|2024-07-24 07:34:10|||||||||2
1721806470000|2024-07-24 07:34:30|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|40
1721806490000|2024-07-24 07:34:50|||||||||3
1721806520000|2024-07-24 07:35:20|||||||||2
1721806540000|2024-07-24 07:35:40|||||||||1
1721806550000|2024-07-24 07:35:50|||||||||2
1721806560000|2024-07-24 07:36:00|||||||||2
1721806570000|2024-07-24 07:36:10|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|42
1721806590000|2024-07-24 07:36:30|||||||||31
1721806650000|2024-07-24 07:37:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|75
1721806690000|2024-07-24 07:38:10|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|33
1721806720000|2024-07-24 07:38:40|15.46|15.38|15.5|15.42|15.5|15.42|15.46|15.38|11
1721806790000|2024-07-24 07:39:50|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|11
1721806800000|2024-07-24 07:40:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|7
1721806920000|2024-07-24 07:42:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721806950000|2024-07-24 07:42:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721806970000|2024-07-24 07:42:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721807000000|2024-07-24 07:43:20|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|23
1721807010000|2024-07-24 07:43:30|15.53|15.45|15.51|15.43|15.55|15.47|15.51|15.43|8
1721807020000|2024-07-24 07:43:40|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1721807040000|2024-07-24 07:44:00|15.53|15.45|15.53|15.45|15.53|15.45|15.51|15.43|20
1721807050000|2024-07-24 07:44:10|15.51|15.43|15.53|15.45|15.55|15.47|15.51|15.43|6
1721807060000|2024-07-24 07:44:20|15.55|15.47|15.53|15.45|15.55|15.47|15.53|15.45|0
1721807070000|2024-07-24 07:44:30|15.55|15.47|15.53|15.45|15.55|15.47|15.53|15.45|0
1721807080000|2024-07-24 07:44:40|15.55|15.47|15.53|15.45|15.55|15.47|15.53|15.45|0
1721807110000|2024-07-24 07:45:10|15.55|15.47|15.51|15.43|15.55|15.47|15.51|15.43|1
1721807120000|2024-07-24 07:45:20|15.53|15.45|15.53|15.45|15.55|15.47|15.53|15.45|8
1721807130000|2024-07-24 07:45:30|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721807140000|2024-07-24 07:45:40|15.53|15.45|15.55|15.47|15.55|15.47|15.53|15.45|0
1721807190000|2024-07-24 07:46:30|||||||||2
1721807210000|2024-07-24 07:46:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|10
1721807240000|2024-07-24 07:47:20|15.53|15.45|15.53|15.45|15.53|15.45|15.51|15.43|1
1721807250000|2024-07-24 07:47:30|15.51|15.43|15.51|15.43|15.53|15.45|15.51|15.43|0
1721807260000|2024-07-24 07:47:40|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|2
1721807290000|2024-07-24 07:48:10|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|1
1721807300000|2024-07-24 07:48:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721807400000|2024-07-24 07:50:00|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|20
1721807410000|2024-07-24 07:50:10|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|0
1721807440000|2024-07-24 07:50:40|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|2
1721807450000|2024-07-24 07:50:50|15.53|15.45|15.55|15.47|15.55|15.47|15.53|15.45|0
1721807530000|2024-07-24 07:52:10|||||||||1
1721807540000|2024-07-24 07:52:20|15.51|15.43|15.51|15.43|15.53|15.45|15.51|15.43|21
1721807580000|2024-07-24 07:53:00|15.53|15.45|15.55|15.47|15.55|15.47|15.53|15.45|2
1721807600000|2024-07-24 07:53:20|||||||||21
1721807620000|2024-07-24 07:53:40|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|0
1721807670000|2024-07-24 07:54:30|||||||||106
1721807750000|2024-07-24 07:55:50|||||||||35
1721807760000|2024-07-24 07:56:00|15.51|15.43|15.53|15.45|15.55|15.47|15.51|15.43|21
1721807770000|2024-07-24 07:56:10|15.55|15.47|15.55|15.47|15.55|15.47|15.53|15.45|0
1721807790000|2024-07-24 07:56:30|||||||||1
1721807880000|2024-07-24 07:58:00|||||||||1
1721807920000|2024-07-24 07:58:40|||||||||1
1721807970000|2024-07-24 07:59:30|||||||||1
1721808000000|2024-07-24 08:00:00|15.56|15.48|15.6|15.52|15.6|15.52|15.56|15.48|331
1721808040000|2024-07-24 08:00:40|15.56|15.48|15.56|15.48|15.6|15.52|15.56|15.48|45
1721808060000|2024-07-24 08:01:00|||||||||14
1721808070000|2024-07-24 08:01:10|||||||||1
1721808080000|2024-07-24 08:01:20|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|50
1721808090000|2024-07-24 08:01:30|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1721808100000|2024-07-24 08:01:40|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|26
1721808110000|2024-07-24 08:01:50|15.64|15.56|15.6|15.52|15.64|15.56|15.6|15.52|10
1721808120000|2024-07-24 08:02:00|15.62|15.54|15.64|15.56|15.64|15.56|15.62|15.54|71
1721808130000|2024-07-24 08:02:10|||||||||5
1721808140000|2024-07-24 08:02:20|||||||||8
1721808200000|2024-07-24 08:03:20|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|47
1721808210000|2024-07-24 08:03:30|||||||||1
1721808230000|2024-07-24 08:03:50|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|5
1721808240000|2024-07-24 08:04:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|35
1721808300000|2024-07-24 08:05:00|15.67|15.59|15.64|15.56|15.67|15.59|15.64|15.56|82
1721808310000|2024-07-24 08:05:10|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|203
1721808320000|2024-07-24 08:05:20|15.67|15.59|15.65|15.57|15.67|15.59|15.65|15.57|2
1721808330000|2024-07-24 08:05:30|15.67|15.59|15.65|15.57|15.67|15.59|15.65|15.57|2
1721808340000|2024-07-24 08:05:40|15.67|15.59|15.65|15.57|15.67|15.59|15.65|15.57|1
1721808350000|2024-07-24 08:05:50|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721808440000|2024-07-24 08:07:20|15.65|15.57|15.64|15.56|15.65|15.57|15.64|15.56|2
1721808450000|2024-07-24 08:07:30|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|1
1721808480000|2024-07-24 08:08:00|15.64|15.56|15.65|15.57|15.65|15.57|15.64|15.56|21
1721808490000|2024-07-24 08:08:10|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721808500000|2024-07-24 08:08:20|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|3
1721808510000|2024-07-24 08:08:30|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721808520000|2024-07-24 08:08:40|15.65|15.57|15.64|15.56|15.65|15.57|15.64|15.56|0
1721808550000|2024-07-24 08:09:10|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|11
1721808650000|2024-07-24 08:10:50|15.65|15.57|15.67|15.59|15.67|15.59|15.65|15.57|4
1721808660000|2024-07-24 08:11:00|15.64|15.56|15.67|15.59|15.67|15.59|15.64|15.56|10
1721808680000|2024-07-24 08:11:20|15.65|15.57|15.65|15.57|15.65|15.57|15.64|15.56|1
1721808690000|2024-07-24 08:11:30|15.64|15.56|15.64|15.56|15.65|15.57|15.64|15.56|0
1721808850000|2024-07-24 08:14:10|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|37
1721808870000|2024-07-24 08:14:30|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|155
1721808900000|2024-07-24 08:15:00|15.72|15.64|15.69|15.61|15.72|15.64|15.69|15.61|45
1721808910000|2024-07-24 08:15:10|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721808920000|2024-07-24 08:15:20|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|0
1721808940000|2024-07-24 08:15:40|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721808950000|2024-07-24 08:15:50|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721808960000|2024-07-24 08:16:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721809050000|2024-07-24 08:17:30|||||||||1
1721809060000|2024-07-24 08:17:40|15.69|15.61|15.69|15.61|15.69|15.61|15.68|15.6|0
1721809070000|2024-07-24 08:17:50|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|17
1721809090000|2024-07-24 08:18:10|||||||||1
1721809110000|2024-07-24 08:18:30|15.74|15.66|15.76|15.68|15.76|15.68|15.74|15.66|104
1721809130000|2024-07-24 08:18:50|||||||||1
1721809160000|2024-07-24 08:19:20|||||||||1
1721809180000|2024-07-24 08:19:40|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|39
1721809210000|2024-07-24 08:20:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|69
1721809220000|2024-07-24 08:20:20|15.74|15.66|15.72|15.64|15.74|15.66|15.72|15.64|1
1721809290000|2024-07-24 08:21:30|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|45
1721809300000|2024-07-24 08:21:40|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|2
1721809310000|2024-07-24 08:21:50|15.68|15.6|15.67|15.59|15.68|15.6|15.67|15.59|0
1721809320000|2024-07-24 08:22:00|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|5
1721809350000|2024-07-24 08:22:30|15.69|15.61|15.72|15.64|15.72|15.64|15.69|15.61|14
1721809360000|2024-07-24 08:22:40|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|11
1721809370000|2024-07-24 08:22:50|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1721809380000|2024-07-24 08:23:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1721809390000|2024-07-24 08:23:10|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|10
1721809420000|2024-07-24 08:23:40|15.7|15.62|15.7|15.62|15.72|15.64|15.69|15.61|115
1721809430000|2024-07-24 08:23:50|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1721809480000|2024-07-24 08:24:40|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|10
1721809500000|2024-07-24 08:25:00|15.68|15.6|15.69|15.61|15.69|15.61|15.68|15.6|0
1721809510000|2024-07-24 08:25:10|15.68|15.6|15.68|15.6|15.69|15.61|15.68|15.6|0
1721809560000|2024-07-24 08:26:00|15.69|15.61|15.68|15.6|15.69|15.61|15.68|15.6|0
1721809580000|2024-07-24 08:26:20|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721809590000|2024-07-24 08:26:30|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721809680000|2024-07-24 08:28:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721809690000|2024-07-24 08:28:10|||||||||36
1721809750000|2024-07-24 08:29:10|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721809810000|2024-07-24 08:30:10|||||||||17
1721809830000|2024-07-24 08:30:30|||||||||5
1721809840000|2024-07-24 08:30:40|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721809850000|2024-07-24 08:30:50|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721809900000|2024-07-24 08:31:40|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721809910000|2024-07-24 08:31:50|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721809920000|2024-07-24 08:32:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|110
1721809930000|2024-07-24 08:32:10|15.68|15.6|15.67|15.59|15.68|15.6|15.67|15.59|0
1721809960000|2024-07-24 08:32:40|||||||||1
1721809970000|2024-07-24 08:32:50|15.64|15.56|15.65|15.57|15.65|15.57|15.64|15.56|11
1721809980000|2024-07-24 08:33:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721810000000|2024-07-24 08:33:20|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721810010000|2024-07-24 08:33:30|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721810020000|2024-07-24 08:33:40|15.68|15.6|15.67|15.59|15.68|15.6|15.67|15.59|0
1721810040000|2024-07-24 08:34:00|15.68|15.6|15.67|15.59|15.68|15.6|15.67|15.59|0
1721810050000|2024-07-24 08:34:10|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1721810090000|2024-07-24 08:34:50|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1721810100000|2024-07-24 08:35:00|15.68|15.6|15.68|15.6|15.68|15.6|15.67|15.59|0
1721810130000|2024-07-24 08:35:30|15.67|15.59|15.67|15.59|15.68|15.6|15.67|15.59|3
1721810150000|2024-07-24 08:35:50|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1721810180000|2024-07-24 08:36:20|15.68|15.6|15.67|15.59|15.68|15.6|15.67|15.59|0
1721810230000|2024-07-24 08:37:10|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|5
1721810290000|2024-07-24 08:38:10|15.6|15.52|15.62|15.54|15.62|15.54|15.6|15.52|117
1721810300000|2024-07-24 08:38:20|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|0
1721810310000|2024-07-24 08:38:30|15.62|15.54|15.6|15.52|15.62|15.54|15.6|15.52|2
1721810330000|2024-07-24 08:38:50|15.62|15.54|15.62|15.54|15.64|15.56|15.62|15.54|13
1721810340000|2024-07-24 08:39:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|2
1721810350000|2024-07-24 08:39:10|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1721810380000|2024-07-24 08:39:40|15.6|15.52|15.59|15.51|15.6|15.52|15.59|15.51|0
1721810390000|2024-07-24 08:39:50|15.6|15.52|15.59|15.51|15.6|15.52|15.59|15.51|0
1721810400000|2024-07-24 08:40:00|15.6|15.52|15.64|15.56|15.64|15.56|15.6|15.52|1
1721810410000|2024-07-24 08:40:10|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|2
1721810420000|2024-07-24 08:40:20|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|21
1721810470000|2024-07-24 08:41:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|23
1721810500000|2024-07-24 08:41:40|||||||||2
1721810510000|2024-07-24 08:41:50|||||||||1
1721810520000|2024-07-24 08:42:00|15.59|15.51|15.57|15.49|15.59|15.51|15.57|15.49|17
1721810530000|2024-07-24 08:42:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721810550000|2024-07-24 08:42:30|||||||||1
1721810560000|2024-07-24 08:42:40|||||||||3
1721810570000|2024-07-24 08:42:50|||||||||5
1721810580000|2024-07-24 08:43:00|||||||||1
1721810610000|2024-07-24 08:43:30|||||||||12
1721810670000|2024-07-24 08:44:30|||||||||8
1721810700000|2024-07-24 08:45:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|23
1721810720000|2024-07-24 08:45:20|||||||||3
1721810730000|2024-07-24 08:45:30|15.53|15.45|15.55|15.47|15.55|15.47|15.51|15.43|2
1721810740000|2024-07-24 08:45:40|||||||||2
1721810880000|2024-07-24 08:48:00|||||||||4
1721810920000|2024-07-24 08:48:40|||||||||1
1721810940000|2024-07-24 08:49:00|||||||||1
1721811060000|2024-07-24 08:51:00|||||||||1
1721811070000|2024-07-24 08:51:10|||||||||3
1721811120000|2024-07-24 08:52:00|||||||||1
1721811130000|2024-07-24 08:52:10|||||||||3
1721811180000|2024-07-24 08:53:00|||||||||12
1721811230000|2024-07-24 08:53:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|73
1721811240000|2024-07-24 08:54:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721811270000|2024-07-24 08:54:30|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|0
1721811290000|2024-07-24 08:54:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721811310000|2024-07-24 08:55:10|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1721811330000|2024-07-24 08:55:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721811370000|2024-07-24 08:56:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721811390000|2024-07-24 08:56:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721811430000|2024-07-24 08:57:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721811440000|2024-07-24 08:57:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721811510000|2024-07-24 08:58:30|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721811520000|2024-07-24 08:58:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721811570000|2024-07-24 08:59:30|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721811580000|2024-07-24 08:59:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721811610000|2024-07-24 09:00:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721811620000|2024-07-24 09:00:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721811660000|2024-07-24 09:01:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|109
1721811690000|2024-07-24 09:01:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721811700000|2024-07-24 09:01:40|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721811790000|2024-07-24 09:03:10|||||||||40
1721811810000|2024-07-24 09:03:30|||||||||21
1721811840000|2024-07-24 09:04:00|||||||||1
1721811850000|2024-07-24 09:04:10|||||||||1
1721811900000|2024-07-24 09:05:00|||||||||1
1721811920000|2024-07-24 09:05:20|||||||||10
1721811950000|2024-07-24 09:05:50|||||||||5
1721811960000|2024-07-24 09:06:00|||||||||1
1721811970000|2024-07-24 09:06:10|||||||||5
1721811980000|2024-07-24 09:06:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721812000000|2024-07-24 09:06:40|||||||||1
1721812040000|2024-07-24 09:07:20|||||||||3
1721812050000|2024-07-24 09:07:30|||||||||30
1721812070000|2024-07-24 09:07:50|||||||||1
1721812100000|2024-07-24 09:08:20|||||||||2
1721812110000|2024-07-24 09:08:30|||||||||1
1721812120000|2024-07-24 09:08:40|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|110
1721812130000|2024-07-24 09:08:50|||||||||3
1721812150000|2024-07-24 09:09:10|||||||||20
1721812200000|2024-07-24 09:10:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|58
1721812240000|2024-07-24 09:10:40|||||||||2
1721812310000|2024-07-24 09:11:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|6
1721812350000|2024-07-24 09:12:30|||||||||1
1721812370000|2024-07-24 09:12:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|55
1721812380000|2024-07-24 09:13:00|||||||||21
1721812390000|2024-07-24 09:13:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721812400000|2024-07-24 09:13:20|||||||||20
1721812410000|2024-07-24 09:13:30|||||||||1
1721812430000|2024-07-24 09:13:50|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1721812440000|2024-07-24 09:14:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|7
1721812450000|2024-07-24 09:14:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721812460000|2024-07-24 09:14:20|||||||||21
1721812500000|2024-07-24 09:15:00|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|1
1721812510000|2024-07-24 09:15:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721812540000|2024-07-24 09:15:40|||||||||1
1721812570000|2024-07-24 09:16:10|15.51|15.43|15.51|15.43|15.55|15.47|15.51|15.43|76
1721812580000|2024-07-24 09:16:20|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1721812590000|2024-07-24 09:16:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|23
1721812620000|2024-07-24 09:17:00|||||||||1
1721812640000|2024-07-24 09:17:20|||||||||2
1721812650000|2024-07-24 09:17:30|||||||||1
1721812680000|2024-07-24 09:18:00|||||||||1
1721812730000|2024-07-24 09:18:50|15.56|15.48|15.6|15.52|15.6|15.52|15.56|15.48|27
1721812740000|2024-07-24 09:19:00|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|12
1721812750000|2024-07-24 09:19:10|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|1
1721812760000|2024-07-24 09:19:20|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|4
1721812800000|2024-07-24 09:20:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721812870000|2024-07-24 09:21:10|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|0
1721812940000|2024-07-24 09:22:20|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|2
1721812950000|2024-07-24 09:22:30|||||||||1
1721812960000|2024-07-24 09:22:40|15.55|15.47|15.56|15.48|15.56|15.48|15.55|15.47|0
1721812990000|2024-07-24 09:23:10|15.55|15.47|15.56|15.48|15.56|15.48|15.55|15.47|0
1721813000000|2024-07-24 09:23:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721813030000|2024-07-24 09:23:50|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721813070000|2024-07-24 09:24:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721813130000|2024-07-24 09:25:30|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|2
1721813140000|2024-07-24 09:25:40|15.55|15.47|15.56|15.48|15.56|15.48|15.55|15.47|0
1721813160000|2024-07-24 09:26:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|6
1721813190000|2024-07-24 09:26:30|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721813210000|2024-07-24 09:26:50|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|19
1721813220000|2024-07-24 09:27:00|||||||||1
1721813290000|2024-07-24 09:28:10|||||||||1
1721813310000|2024-07-24 09:28:30|||||||||2
1721813410000|2024-07-24 09:30:10|15.55|15.47|15.56|15.48|15.56|15.48|15.55|15.47|79
1721813440000|2024-07-24 09:30:40|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721813490000|2024-07-24 09:31:30|15.56|15.48|15.56|15.48|15.6|15.52|15.55|15.47|103
1721813500000|2024-07-24 09:31:40|15.55|15.47|15.6|15.52|15.6|15.52|15.55|15.47|3
1721813510000|2024-07-24 09:31:50|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|0
1721813590000|2024-07-24 09:33:10|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|5
1721813650000|2024-07-24 09:34:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721813680000|2024-07-24 09:34:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721813690000|2024-07-24 09:34:50|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721813780000|2024-07-24 09:36:20|||||||||1
1721813880000|2024-07-24 09:38:00|15.53|15.45|15.53|15.45|15.55|15.47|15.51|15.43|12
1721813920000|2024-07-24 09:38:40|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721813960000|2024-07-24 09:39:20|||||||||6
1721814070000|2024-07-24 09:41:10|||||||||1
1721814170000|2024-07-24 09:42:50|||||||||1
1721814460000|2024-07-24 09:47:40|||||||||6
1721814480000|2024-07-24 09:48:00|||||||||30
1721814500000|2024-07-24 09:48:20|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|6
1721814510000|2024-07-24 09:48:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721814550000|2024-07-24 09:49:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|8
1721814560000|2024-07-24 09:49:20|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|10
1721814580000|2024-07-24 09:49:40|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721814600000|2024-07-24 09:50:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|5
1721814610000|2024-07-24 09:50:10|15.51|15.43|15.55|15.47|15.55|15.47|15.51|15.43|8
1721814620000|2024-07-24 09:50:20|15.51|15.43|15.51|15.43|15.53|15.45|15.51|15.43|14
1721814630000|2024-07-24 09:50:30|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|7
1721814640000|2024-07-24 09:50:40|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|7
1721814650000|2024-07-24 09:50:50|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721814660000|2024-07-24 09:51:00|15.51|15.43|15.51|15.43|15.55|15.47|15.51|15.43|6
1721814690000|2024-07-24 09:51:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721814740000|2024-07-24 09:52:20|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721814780000|2024-07-24 09:53:00|||||||||5
1721814960000|2024-07-24 09:56:00|||||||||5
1721815010000|2024-07-24 09:56:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721815030000|2024-07-24 09:57:10|||||||||2
1721815250000|2024-07-24 10:00:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721815260000|2024-07-24 10:01:00|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1721815280000|2024-07-24 10:01:20|||||||||1
1721815350000|2024-07-24 10:02:30|||||||||1
1721815420000|2024-07-24 10:03:40|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1721815450000|2024-07-24 10:04:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|1
1721815510000|2024-07-24 10:05:10|||||||||1
1721815530000|2024-07-24 10:05:30|||||||||2
1721815540000|2024-07-24 10:05:40|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|0
1721815600000|2024-07-24 10:06:40|||||||||21
1721815610000|2024-07-24 10:06:50|||||||||1
1721815670000|2024-07-24 10:07:50|||||||||1
1721815760000|2024-07-24 10:09:20|||||||||1
1721815850000|2024-07-24 10:10:50|||||||||1
1721815920000|2024-07-24 10:12:00|||||||||1
1721816000000|2024-07-24 10:13:20|||||||||1
1721816080000|2024-07-24 10:14:40|||||||||1
1721816160000|2024-07-24 10:16:00|||||||||1
1721816240000|2024-07-24 10:17:20|||||||||1
1721816330000|2024-07-24 10:18:50|||||||||1
1721816410000|2024-07-24 10:20:10|||||||||1
1721816490000|2024-07-24 10:21:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|115
1721816570000|2024-07-24 10:22:50|||||||||5
1721816710000|2024-07-24 10:25:10|||||||||2
1721816750000|2024-07-24 10:25:50|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|290
1721816760000|2024-07-24 10:26:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|0
1721816770000|2024-07-24 10:26:10|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|22
1721816790000|2024-07-24 10:26:30|||||||||1
1721816820000|2024-07-24 10:27:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|8
1721816840000|2024-07-24 10:27:20|15.44|15.36|15.46|15.38|15.46|15.38|15.44|15.36|23
1721816880000|2024-07-24 10:28:00|||||||||1
1721816930000|2024-07-24 10:28:50|||||||||5
1721817120000|2024-07-24 10:32:00|||||||||5
1721817310000|2024-07-24 10:35:10|||||||||6
1721817330000|2024-07-24 10:35:30|||||||||9
1721817370000|2024-07-24 10:36:10|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|3
1721817390000|2024-07-24 10:36:30|15.46|15.38|15.48|15.4|15.48|15.4|15.46|15.38|0
1721817410000|2024-07-24 10:36:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721817490000|2024-07-24 10:38:10|||||||||1
1721817600000|2024-07-24 10:40:00|||||||||1
1721817650000|2024-07-24 10:40:50|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|61
1721817670000|2024-07-24 10:41:10|15.48|15.4|15.5|15.42|15.5|15.42|15.46|15.38|4
1721817680000|2024-07-24 10:41:20|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|8
1721817760000|2024-07-24 10:42:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|3
1721817780000|2024-07-24 10:43:00|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|3
1721817820000|2024-07-24 10:43:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|5
1721817850000|2024-07-24 10:44:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721817860000|2024-07-24 10:44:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721817870000|2024-07-24 10:44:30|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|0
1721817900000|2024-07-24 10:45:00|||||||||13
1721817910000|2024-07-24 10:45:10|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1721817920000|2024-07-24 10:45:20|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1721818110000|2024-07-24 10:48:30|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|24
1721818140000|2024-07-24 10:49:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721818150000|2024-07-24 10:49:10|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|2
1721818160000|2024-07-24 10:49:20|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|0
1721818170000|2024-07-24 10:49:30|15.48|15.4|15.51|15.43|15.51|15.43|15.46|15.38|18
1721818450000|2024-07-24 10:54:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|20
1721818460000|2024-07-24 10:54:20|15.46|15.38|15.5|15.42|15.5|15.42|15.46|15.38|20
1721818470000|2024-07-24 10:54:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|21
1721818480000|2024-07-24 10:54:40|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|0
1721818490000|2024-07-24 10:54:50|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|0
1721818500000|2024-07-24 10:55:00|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|4
1721818620000|2024-07-24 10:57:00|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|0
1721818630000|2024-07-24 10:57:10|||||||||1
1721818680000|2024-07-24 10:58:00|15.46|15.38|15.46|15.38|15.48|15.4|15.46|15.38|13
1721818780000|2024-07-24 10:59:40|||||||||1
1721818850000|2024-07-24 11:00:50|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|4
1721818860000|2024-07-24 11:01:00|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1721818950000|2024-07-24 11:02:30|||||||||6
1721819040000|2024-07-24 11:04:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721819060000|2024-07-24 11:04:20|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721819100000|2024-07-24 11:05:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721819120000|2024-07-24 11:05:20|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721819230000|2024-07-24 11:07:10|||||||||21
1721819350000|2024-07-24 11:09:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721819370000|2024-07-24 11:09:30|||||||||1
1721819410000|2024-07-24 11:10:10|||||||||2
1721819420000|2024-07-24 11:10:20|||||||||1
1721819460000|2024-07-24 11:11:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|20
1721819470000|2024-07-24 11:11:10|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|2
1721819490000|2024-07-24 11:11:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721819500000|2024-07-24 11:11:40|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|3
1721819620000|2024-07-24 11:13:40|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|4
1721819630000|2024-07-24 11:13:50|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721819670000|2024-07-24 11:14:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721819800000|2024-07-24 11:16:40|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|5
1721819830000|2024-07-24 11:17:10|||||||||13
1721819850000|2024-07-24 11:17:30|15.48|15.4|15.5|15.42|15.5|15.42|15.48|15.4|113
1721819860000|2024-07-24 11:17:40|15.51|15.43|15.51|15.43|15.51|15.43|15.5|15.42|0
1721819870000|2024-07-24 11:17:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721819880000|2024-07-24 11:18:00|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|0
1721819890000|2024-07-24 11:18:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721820020000|2024-07-24 11:20:20|||||||||1
1721820060000|2024-07-24 11:21:00|||||||||6
1721820180000|2024-07-24 11:23:00|||||||||1
1721820190000|2024-07-24 11:23:10|||||||||1
1721820250000|2024-07-24 11:24:10|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|34
1721820260000|2024-07-24 11:24:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|8
1721820330000|2024-07-24 11:25:30|15.51|15.43|15.5|15.42|15.51|15.43|15.5|15.42|0
1721820390000|2024-07-24 11:26:30|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|8
1721820630000|2024-07-24 11:30:30|||||||||6
1721820680000|2024-07-24 11:31:20|||||||||22
1721820710000|2024-07-24 11:31:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|65
1721820720000|2024-07-24 11:32:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721820730000|2024-07-24 11:32:10|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|7
1721820750000|2024-07-24 11:32:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|7
1721820760000|2024-07-24 11:32:40|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1721820770000|2024-07-24 11:32:50|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721821000000|2024-07-24 11:36:40|||||||||1
1721821060000|2024-07-24 11:37:40|||||||||1
1721821110000|2024-07-24 11:38:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|10
1721821130000|2024-07-24 11:38:50|||||||||1
1721821140000|2024-07-24 11:39:00|||||||||1
1721821170000|2024-07-24 11:39:30|||||||||1
1721821210000|2024-07-24 11:40:10|||||||||1
1721821230000|2024-07-24 11:40:30|||||||||1
1721821250000|2024-07-24 11:40:50|||||||||1
1721821270000|2024-07-24 11:41:10|||||||||1
1721821290000|2024-07-24 11:41:30|||||||||1
1721821310000|2024-07-24 11:41:50|||||||||1
1721821330000|2024-07-24 11:42:10|||||||||3
1721821340000|2024-07-24 11:42:20|||||||||20
1721821360000|2024-07-24 11:42:40|||||||||2
1721821380000|2024-07-24 11:43:00|||||||||1
1721821400000|2024-07-24 11:43:20|||||||||2
1721821490000|2024-07-24 11:44:50|||||||||2
1721821510000|2024-07-24 11:45:10|||||||||1
1721821520000|2024-07-24 11:45:20|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|42
1721821560000|2024-07-24 11:46:00|15.48|15.4|15.5|15.42|15.5|15.42|15.46|15.38|7
1721821640000|2024-07-24 11:47:20|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721821680000|2024-07-24 11:48:00|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1721821740000|2024-07-24 11:49:00|15.5|15.42|15.51|15.43|15.51|15.43|15.5|15.42|0
1721821770000|2024-07-24 11:49:30|||||||||2
1721821800000|2024-07-24 11:50:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721821810000|2024-07-24 11:50:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721821820000|2024-07-24 11:50:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721821870000|2024-07-24 11:51:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721821880000|2024-07-24 11:51:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721821900000|2024-07-24 11:51:40|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721821950000|2024-07-24 11:52:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721822030000|2024-07-24 11:53:50|||||||||1
1721822070000|2024-07-24 11:54:30|||||||||15
1721822080000|2024-07-24 11:54:40|15.48|15.4|15.48|15.4|15.5|15.42|15.48|15.4|31
1721822090000|2024-07-24 11:54:50|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|0
1721822160000|2024-07-24 11:56:00|||||||||1
1721822400000|2024-07-24 12:00:00|||||||||1
1721822470000|2024-07-24 12:01:10|||||||||21
1721822490000|2024-07-24 12:01:30|||||||||1
1721822610000|2024-07-24 12:03:30|15.48|15.4|15.46|15.38|15.48|15.4|15.46|15.38|6
1721822670000|2024-07-24 12:04:30|||||||||1
1721822770000|2024-07-24 12:06:10|||||||||1
1721822880000|2024-07-24 12:08:00|||||||||1
1721822940000|2024-07-24 12:09:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|3
1721822990000|2024-07-24 12:09:50|||||||||1
1721823080000|2024-07-24 12:11:20|||||||||1
1721823190000|2024-07-24 12:13:10|||||||||1
1721823200000|2024-07-24 12:13:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|75
1721823210000|2024-07-24 12:13:30|15.53|15.45|15.51|15.43|15.53|15.45|15.51|15.43|9
1721823270000|2024-07-24 12:14:30|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1721823300000|2024-07-24 12:15:00|||||||||1
1721823390000|2024-07-24 12:16:30|||||||||1
1721823430000|2024-07-24 12:17:10|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721823440000|2024-07-24 12:17:20|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|21
1721823450000|2024-07-24 12:17:30|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721823480000|2024-07-24 12:18:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|4
1721823490000|2024-07-24 12:18:10|15.55|15.47|15.53|15.45|15.55|15.47|15.53|15.45|0
1721823520000|2024-07-24 12:18:40|15.55|15.47|15.51|15.43|15.55|15.47|15.51|15.43|1
1721823530000|2024-07-24 12:18:50|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1721823540000|2024-07-24 12:19:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721823550000|2024-07-24 12:19:10|15.53|15.45|15.53|15.45|15.55|15.47|15.53|15.45|2
1721823580000|2024-07-24 12:19:40|||||||||1
1721823610000|2024-07-24 12:20:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721823630000|2024-07-24 12:20:30|15.51|15.43|15.53|15.45|15.53|15.45|15.51|15.43|20
1721823640000|2024-07-24 12:20:40|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1721823800000|2024-07-24 12:23:20|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|7
1721823810000|2024-07-24 12:23:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1721823860000|2024-07-24 12:24:20|||||||||6
1721823970000|2024-07-24 12:26:10|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721823980000|2024-07-24 12:26:20|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|129
1721823990000|2024-07-24 12:26:30|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|5
1721824000000|2024-07-24 12:26:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721824010000|2024-07-24 12:26:50|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|1
1721824060000|2024-07-24 12:27:40|||||||||3
1721824240000|2024-07-24 12:30:40|||||||||1
1721824330000|2024-07-24 12:32:10|||||||||1
1721824380000|2024-07-24 12:33:00|15.58|15.5|15.58|15.5|15.6|15.52|15.58|15.5|23
1721824390000|2024-07-24 12:33:10|15.56|15.48|15.58|15.5|15.58|15.5|15.56|15.48|4
1721824400000|2024-07-24 12:33:20|15.56|15.48|15.58|15.5|15.58|15.5|15.56|15.48|0
1721824420000|2024-07-24 12:33:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721824470000|2024-07-24 12:34:30|||||||||1
1721824490000|2024-07-24 12:34:50|15.58|15.5|15.58|15.5|15.6|15.52|15.58|15.5|17
1721824500000|2024-07-24 12:35:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1721824510000|2024-07-24 12:35:10|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|1
1721824530000|2024-07-24 12:35:30|||||||||1
1721824570000|2024-07-24 12:36:10|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1721824590000|2024-07-24 12:36:30|||||||||1
1721824640000|2024-07-24 12:37:20|||||||||1
1721824660000|2024-07-24 12:37:40|15.6|15.52|15.61|15.53|15.61|15.53|15.6|15.52|0
1721824700000|2024-07-24 12:38:20|||||||||1
1721824730000|2024-07-24 12:38:50|15.6|15.52|15.6|15.52|15.61|15.53|15.6|15.52|0
1721824740000|2024-07-24 12:39:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1721824760000|2024-07-24 12:39:20|||||||||1
1721824820000|2024-07-24 12:40:20|||||||||1
1721824880000|2024-07-24 12:41:20|||||||||1
1721824940000|2024-07-24 12:42:20|||||||||22
1721824960000|2024-07-24 12:42:40|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|27
1721824980000|2024-07-24 12:43:00|||||||||19
1721824990000|2024-07-24 12:43:10|||||||||1
1721825050000|2024-07-24 12:44:10|||||||||1
1721825120000|2024-07-24 12:45:20|||||||||1
1721825140000|2024-07-24 12:45:40|15.61|15.53|15.65|15.57|15.65|15.57|15.61|15.53|45
1721825160000|2024-07-24 12:46:00|15.63|15.55|15.65|15.57|15.65|15.57|15.61|15.53|54
1721825180000|2024-07-24 12:46:20|15.61|15.53|15.63|15.55|15.65|15.57|15.61|15.53|41
1721825190000|2024-07-24 12:46:30|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1721825210000|2024-07-24 12:46:50|15.65|15.57|15.65|15.57|15.65|15.57|15.63|15.55|5
1721825220000|2024-07-24 12:47:00|15.61|15.53|15.63|15.55|15.63|15.55|15.61|15.53|2
1721825230000|2024-07-24 12:47:10|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|2
1721825240000|2024-07-24 12:47:20|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|2
1721825260000|2024-07-24 12:47:40|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|0
1721825340000|2024-07-24 12:49:00|15.61|15.53|15.61|15.53|15.63|15.55|15.61|15.53|7
1721825380000|2024-07-24 12:49:40|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1721825710000|2024-07-24 12:55:10|||||||||13
1721825920000|2024-07-24 12:58:40|||||||||1
1721825950000|2024-07-24 12:59:10|||||||||1
1721825990000|2024-07-24 12:59:50|||||||||1
1721826000000|2024-07-24 13:00:00|||||||||10
1721826010000|2024-07-24 13:00:10|||||||||10
1721826030000|2024-07-24 13:00:30|||||||||10
1721826040000|2024-07-24 13:00:40|||||||||10
1721826050000|2024-07-24 13:00:50|||||||||1
1721826060000|2024-07-24 13:01:00|||||||||10
1721826070000|2024-07-24 13:01:10|||||||||23
1721826090000|2024-07-24 13:01:30|||||||||10
1721826100000|2024-07-24 13:01:40|||||||||10
1721826110000|2024-07-24 13:01:50|||||||||1
1721826130000|2024-07-24 13:02:10|15.62|15.54|15.64|15.56|15.64|15.56|15.62|15.54|39
1721826170000|2024-07-24 13:02:50|||||||||1
1721826230000|2024-07-24 13:03:50|||||||||1
1721826270000|2024-07-24 13:04:30|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|119
1721826340000|2024-07-24 13:05:40|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|18
1721826400000|2024-07-24 13:06:40|||||||||38
1721826410000|2024-07-24 13:06:50|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1721826420000|2024-07-24 13:07:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|13
1721826500000|2024-07-24 13:08:20|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|1
1721826520000|2024-07-24 13:08:40|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|0
1721826530000|2024-07-24 13:08:50|15.62|15.54|15.64|15.56|15.64|15.56|15.62|15.54|0
1721826560000|2024-07-24 13:09:20|15.65|15.57|15.64|15.56|15.65|15.57|15.64|15.56|5
1721826580000|2024-07-24 13:09:40|||||||||50
1721826620000|2024-07-24 13:10:20|15.65|15.57|15.64|15.56|15.65|15.57|15.64|15.56|0
1721826680000|2024-07-24 13:11:20|||||||||1
1721826700000|2024-07-24 13:11:40|||||||||2
1721826750000|2024-07-24 13:12:30|||||||||38
1721826840000|2024-07-24 13:14:00|15.62|15.54|15.64|15.56|15.64|15.56|15.62|15.54|50
1721826910000|2024-07-24 13:15:10|||||||||21
1721826950000|2024-07-24 13:15:50|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721826970000|2024-07-24 13:16:10|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|0
1721827000000|2024-07-24 13:16:40|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721827010000|2024-07-24 13:16:50|||||||||33
1721827140000|2024-07-24 13:19:00|15.64|15.56|15.65|15.57|15.65|15.57|15.64|15.56|0
1721827370000|2024-07-24 13:22:50|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|11
1721827400000|2024-07-24 13:23:20|15.63|15.55|15.64|15.56|15.64|15.56|15.63|15.55|99
1721827450000|2024-07-24 13:24:10|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721827500000|2024-07-24 13:25:00|15.69|15.61|15.67|15.59|15.69|15.61|15.67|15.59|34
1721827510000|2024-07-24 13:25:10|15.69|15.61|15.67|15.59|15.69|15.61|15.65|15.57|8
1721827530000|2024-07-24 13:25:30|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721827550000|2024-07-24 13:25:50|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|11
1721827560000|2024-07-24 13:26:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721827580000|2024-07-24 13:26:20|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|4
1721827590000|2024-07-24 13:26:30|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721827650000|2024-07-24 13:27:30|||||||||12
1721827660000|2024-07-24 13:27:40|||||||||20
1721827700000|2024-07-24 13:28:20|||||||||5
1721827710000|2024-07-24 13:28:30|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|0
1721827720000|2024-07-24 13:28:40|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721827900000|2024-07-24 13:31:40|||||||||21
1721827910000|2024-07-24 13:31:50|||||||||100
1721827940000|2024-07-24 13:32:20|15.6|15.52|15.64|15.56|15.64|15.56|15.6|15.52|21
1721827950000|2024-07-24 13:32:30|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1721827970000|2024-07-24 13:32:50|15.67|15.59|15.65|15.57|15.69|15.61|15.65|15.57|41
1721827980000|2024-07-24 13:33:00|15.69|15.61|15.69|15.61|15.7|15.62|15.69|15.61|1
1721828030000|2024-07-24 13:33:50|||||||||33
1721828040000|2024-07-24 13:34:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721828050000|2024-07-24 13:34:10|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1721828060000|2024-07-24 13:34:20|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721828070000|2024-07-24 13:34:30|15.72|15.64|15.7|15.62|15.72|15.64|15.7|15.62|46
1721828080000|2024-07-24 13:34:40|15.72|15.64|15.7|15.62|15.72|15.64|15.7|15.62|0
1721828100000|2024-07-24 13:35:00|||||||||13
1721828110000|2024-07-24 13:35:10|15.72|15.64|15.74|15.66|15.74|15.66|15.72|15.64|46
1721828150000|2024-07-24 13:35:50|||||||||5
1721828180000|2024-07-24 13:36:20|15.72|15.64|15.74|15.66|15.74|15.66|15.72|15.64|58
1721828190000|2024-07-24 13:36:30|||||||||109
1721828200000|2024-07-24 13:36:40|||||||||100
1721828210000|2024-07-24 13:36:50|||||||||6
1721828270000|2024-07-24 13:37:50|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|62
1721828280000|2024-07-24 13:38:00|||||||||102
1721828300000|2024-07-24 13:38:20|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|241
1721828310000|2024-07-24 13:38:30|||||||||18
1721828320000|2024-07-24 13:38:40|15.75|15.67|15.79|15.71|15.79|15.71|15.74|15.66|104
1721828350000|2024-07-24 13:39:10|||||||||1
1721828370000|2024-07-24 13:39:30|15.83|15.75|15.79|15.71|15.83|15.75|15.79|15.71|133
1721828380000|2024-07-24 13:39:40|15.81|15.73|15.83|15.75|15.83|15.75|15.81|15.73|7
1721828390000|2024-07-24 13:39:50|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|45
1721828420000|2024-07-24 13:40:20|||||||||155
1721828430000|2024-07-24 13:40:30|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|41
1721828470000|2024-07-24 13:41:10|15.74|15.66|15.75|15.67|15.75|15.67|15.74|15.66|0
1721828480000|2024-07-24 13:41:20|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1721828490000|2024-07-24 13:41:30|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721828520000|2024-07-24 13:42:00|||||||||1
1721828540000|2024-07-24 13:42:20|15.74|15.66|15.75|15.67|15.75|15.67|15.74|15.66|159
1721828550000|2024-07-24 13:42:30|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|65
1721828560000|2024-07-24 13:42:40|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|137
1721828670000|2024-07-24 13:44:30|||||||||20
1721828690000|2024-07-24 13:44:50|||||||||1
1721828720000|2024-07-24 13:45:20|15.71|15.63|15.71|15.63|15.75|15.67|15.71|15.63|59
1721828740000|2024-07-24 13:45:40|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1721828790000|2024-07-24 13:46:30|15.72|15.64|15.74|15.66|15.74|15.66|15.7|15.62|21
1721828810000|2024-07-24 13:46:50|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721828830000|2024-07-24 13:47:10|15.79|15.71|15.75|15.67|15.79|15.71|15.75|15.67|22
1721828840000|2024-07-24 13:47:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|6
1721828850000|2024-07-24 13:47:30|15.8|15.72|15.78|15.7|15.8|15.72|15.78|15.7|3
1721828860000|2024-07-24 13:47:40|15.79|15.71|15.75|15.67|15.79|15.71|15.75|15.67|0
1721828870000|2024-07-24 13:47:50|15.76|15.68|15.8|15.72|15.8|15.72|15.75|15.67|6
1721828880000|2024-07-24 13:48:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|6
1721828900000|2024-07-24 13:48:20|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|0
1721828910000|2024-07-24 13:48:30|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1721828920000|2024-07-24 13:48:40|15.76|15.68|15.8|15.72|15.8|15.72|15.76|15.68|5
1721828950000|2024-07-24 13:49:10|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|9
1721828960000|2024-07-24 13:49:20|15.78|15.7|15.78|15.7|15.78|15.7|15.76|15.68|3
1721828970000|2024-07-24 13:49:30|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1721828980000|2024-07-24 13:49:40|15.76|15.68|15.8|15.72|15.8|15.72|15.76|15.68|11
1721829070000|2024-07-24 13:51:10|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|100
1721829080000|2024-07-24 13:51:20|15.82|15.74|15.84|15.76|15.84|15.76|15.82|15.74|48
1721829090000|2024-07-24 13:51:30|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|0
1721829130000|2024-07-24 13:52:10|15.8|15.72|15.84|15.76|15.84|15.76|15.8|15.72|61
1721829140000|2024-07-24 13:52:20|||||||||2
1721829170000|2024-07-24 13:52:50|||||||||1
1721829180000|2024-07-24 13:53:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1721829190000|2024-07-24 13:53:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1721829200000|2024-07-24 13:53:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1721829210000|2024-07-24 13:53:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1721829240000|2024-07-24 13:54:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1721829250000|2024-07-24 13:54:10|15.84|15.76|15.85|15.77|15.87|15.79|15.84|15.76|70
1721829260000|2024-07-24 13:54:20|||||||||1
1721829270000|2024-07-24 13:54:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|10
1721829340000|2024-07-24 13:55:40|||||||||11
1721829350000|2024-07-24 13:55:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|61
1721829370000|2024-07-24 13:56:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1721829380000|2024-07-24 13:56:20|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|64
1721829400000|2024-07-24 13:56:40|||||||||23
1721829420000|2024-07-24 13:57:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|42
1721829430000|2024-07-24 13:57:10|||||||||1
1721829450000|2024-07-24 13:57:30|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|8
1721829470000|2024-07-24 13:57:50|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|7
1721829480000|2024-07-24 13:58:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|80
1721829570000|2024-07-24 13:59:30|||||||||44
1721829590000|2024-07-24 13:59:50|15.92|15.84|15.89|15.81|15.93|15.85|15.89|15.81|171
1721829600000|2024-07-24 14:00:00|15.9|15.82|15.9|15.82|15.9|15.82|15.89|15.81|0
1721829610000|2024-07-24 14:00:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|9
1721829640000|2024-07-24 14:00:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|146
1721829660000|2024-07-24 14:01:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|27
1721829680000|2024-07-24 14:01:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|2
1721829690000|2024-07-24 14:01:30|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1721829700000|2024-07-24 14:01:40|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|50
1721829720000|2024-07-24 14:02:00|15.98|15.9|15.94|15.86|15.98|15.9|15.94|15.86|168
1721829730000|2024-07-24 14:02:10|||||||||18
1721829740000|2024-07-24 14:02:20|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|3
1721829750000|2024-07-24 14:02:30|15.99|15.91|15.98|15.9|15.99|15.91|15.98|15.9|0
1721829760000|2024-07-24 14:02:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1721829780000|2024-07-24 14:03:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|0
1721829790000|2024-07-24 14:03:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1721829800000|2024-07-24 14:03:20|15.99|15.91|15.98|15.9|15.99|15.91|15.98|15.9|0
1721829810000|2024-07-24 14:03:30|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|25
1721829830000|2024-07-24 14:03:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|100
1721829840000|2024-07-24 14:04:00|15.99|15.91|15.98|15.9|15.99|15.91|15.98|15.9|0
1721829860000|2024-07-24 14:04:20|15.99|15.91|15.99|15.91|15.99|15.91|15.98|15.9|1
1721829900000|2024-07-24 14:05:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|0
1721829960000|2024-07-24 14:06:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|47
1721829970000|2024-07-24 14:06:10|||||||||1
1721829990000|2024-07-24 14:06:30|||||||||9
1721830010000|2024-07-24 14:06:50|16.04|15.96|16.03|15.95|16.04|15.96|16.03|15.95|0
1721830020000|2024-07-24 14:07:00|16.04|15.96|16.03|15.95|16.04|15.96|16.03|15.95|1
1721830030000|2024-07-24 14:07:10|16.04|15.96|16.08|16|16.08|16|16.04|15.96|45
1721830090000|2024-07-24 14:08:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|123
1721830100000|2024-07-24 14:08:20|16.06|15.98|16.08|16|16.08|16|16.04|15.96|20
1721830110000|2024-07-24 14:08:30|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|8
1721830130000|2024-07-24 14:08:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1721830150000|2024-07-24 14:09:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|41
1721830170000|2024-07-24 14:09:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1721830190000|2024-07-24 14:09:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721830200000|2024-07-24 14:10:00|||||||||6
1721830220000|2024-07-24 14:10:20|16.04|15.96|16.03|15.95|16.04|15.96|16.03|15.95|0
1721830250000|2024-07-24 14:10:50|16.08|16|16.07|15.99|16.08|16|16.07|15.99|25
1721830270000|2024-07-24 14:11:10|16.08|16|16.07|15.99|16.08|16|16.07|15.99|0
1721830280000|2024-07-24 14:11:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1721830300000|2024-07-24 14:11:40|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|0
1721830320000|2024-07-24 14:12:00|16.08|16|16.08|16|16.1|16.02|16.08|16|25
1721830330000|2024-07-24 14:12:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1721830340000|2024-07-24 14:12:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1721830360000|2024-07-24 14:12:40|16.08|16|16.11|16.03|16.11|16.03|16.08|16|0
1721830380000|2024-07-24 14:13:00|||||||||8
1721830440000|2024-07-24 14:14:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|37
1721830450000|2024-07-24 14:14:10|16.06|15.98|16.08|16|16.08|16|16.06|15.98|0
1721830500000|2024-07-24 14:15:00|||||||||1
1721830570000|2024-07-24 14:16:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|44
1721830580000|2024-07-24 14:16:20|16.08|16|16.08|16|16.08|16|16.08|16|94
1721830590000|2024-07-24 14:16:30|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1721830600000|2024-07-24 14:16:40|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|6
1721830670000|2024-07-24 14:17:50|||||||||1
1721830680000|2024-07-24 14:18:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|55
1721830690000|2024-07-24 14:18:10|16.08|16|16.09|16.01|16.09|16.01|16.08|16|18
1721830700000|2024-07-24 14:18:20|16.08|16|16.08|16|16.08|16|16.08|16|10
1721830790000|2024-07-24 14:19:50|||||||||9
1721830870000|2024-07-24 14:21:10|||||||||8
1721830910000|2024-07-24 14:21:50|||||||||1
1721830930000|2024-07-24 14:22:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|172
1721830940000|2024-07-24 14:22:20|||||||||150
1721830950000|2024-07-24 14:22:30|16.03|15.95|15.99|15.91|16.03|15.95|15.99|15.91|115
1721830960000|2024-07-24 14:22:40|16.04|15.96|16.04|15.96|16.04|15.96|16|15.92|98
1721830970000|2024-07-24 14:22:50|16|15.92|16.04|15.96|16.04|15.96|16|15.92|133
1721830980000|2024-07-24 14:23:00|||||||||40
1721830990000|2024-07-24 14:23:10|16|15.92|16|15.92|16.04|15.96|16|15.92|119
1721831000000|2024-07-24 14:23:20|16.02|15.94|16|15.92|16.02|15.94|16|15.92|7
1721831020000|2024-07-24 14:23:40|15.99|15.91|16|15.92|16|15.92|15.99|15.91|0
1721831050000|2024-07-24 14:24:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|92
1721831130000|2024-07-24 14:25:30|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|170
1721831140000|2024-07-24 14:25:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|4
1721831150000|2024-07-24 14:25:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1721831160000|2024-07-24 14:26:00|16.04|15.96|16.04|15.96|16.04|15.96|16.02|15.94|37
1721831170000|2024-07-24 14:26:10|16|15.92|16|15.92|16|15.92|16|15.92|16
1721831180000|2024-07-24 14:26:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|55
1721831190000|2024-07-24 14:26:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1721831240000|2024-07-24 14:27:20|||||||||1
1721831280000|2024-07-24 14:28:00|16.02|15.94|16|15.92|16.04|15.96|16|15.92|58
1721831320000|2024-07-24 14:28:40|15.99|15.91|16|15.92|16|15.92|15.99|15.91|0
1721831330000|2024-07-24 14:28:50|15.99|15.91|16|15.92|16|15.92|15.99|15.91|0
1721831340000|2024-07-24 14:29:00|15.99|15.91|16|15.92|16|15.92|15.99|15.91|4
1721831370000|2024-07-24 14:29:30|15.99|15.91|16|15.92|16|15.92|15.99|15.91|0
1721831400000|2024-07-24 14:30:00|16.02|15.94|16|15.92|16.02|15.94|16|15.92|12
1721831410000|2024-07-24 14:30:10|16.02|15.94|16|15.92|16.02|15.94|16|15.92|0
1721831470000|2024-07-24 14:31:10|15.99|15.91|15.99|15.91|16|15.92|15.99|15.91|5
1721831490000|2024-07-24 14:31:30|16|15.92|16|15.92|16|15.92|16|15.92|0
1721831520000|2024-07-24 14:32:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|50
1721831530000|2024-07-24 14:32:10|16|15.92|15.99|15.91|16|15.92|15.99|15.91|0
1721831540000|2024-07-24 14:32:20|16|15.92|16|15.92|16|15.92|16|15.92|1
1721831640000|2024-07-24 14:34:00|||||||||20
1721831650000|2024-07-24 14:34:10|||||||||13
1721831690000|2024-07-24 14:34:50|||||||||1
1721831730000|2024-07-24 14:35:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|5
1721831750000|2024-07-24 14:35:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1721831770000|2024-07-24 14:36:10|15.99|15.91|16|15.92|16|15.92|15.99|15.91|5
1721831840000|2024-07-24 14:37:20|||||||||17
1721831850000|2024-07-24 14:37:30|||||||||1
1721831880000|2024-07-24 14:38:00|||||||||1
1721831890000|2024-07-24 14:38:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|25
1721831900000|2024-07-24 14:38:20|||||||||1
1721831910000|2024-07-24 14:38:30|||||||||5
1721831930000|2024-07-24 14:38:50|||||||||1
1721831970000|2024-07-24 14:39:30|||||||||3
1721831980000|2024-07-24 14:39:40|||||||||4
1721831990000|2024-07-24 14:39:50|||||||||14
1721832000000|2024-07-24 14:40:00|16.08|16|16.08|16|16.08|16|16.08|16|15
1721832010000|2024-07-24 14:40:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|102
1721832020000|2024-07-24 14:40:20|16.04|15.96|16.04|15.96|16.08|16|16.04|15.96|16
1721832030000|2024-07-24 14:40:30|16.08|16|16.08|16|16.08|16|16.08|16|15
1721832040000|2024-07-24 14:40:40|16.06|15.98|16.08|16|16.08|16|16.06|15.98|12
1721832050000|2024-07-24 14:40:50|16.06|15.98|16.06|15.98|16.06|15.98|16.04|15.96|3
1721832060000|2024-07-24 14:41:00|16.04|15.96|16.04|15.96|16.06|15.98|16.04|15.96|0
1721832070000|2024-07-24 14:41:10|16.06|15.98|16.08|16|16.08|16|16.04|15.96|0
1721832090000|2024-07-24 14:41:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|4
1721832200000|2024-07-24 14:43:20|16.08|16|16.08|16|16.08|16|16.08|16|50
1721832210000|2024-07-24 14:43:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|18
1721832230000|2024-07-24 14:43:50|16.06|15.98|16.08|16|16.08|16|16.06|15.98|1
1721832270000|2024-07-24 14:44:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721832300000|2024-07-24 14:45:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1721832310000|2024-07-24 14:45:10|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1721832350000|2024-07-24 14:45:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721832360000|2024-07-24 14:46:00|16.08|16|16.08|16|16.09|16.01|16.08|16|0
1721832470000|2024-07-24 14:47:50|||||||||1
1721832480000|2024-07-24 14:48:00|||||||||5
1721832540000|2024-07-24 14:49:00|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1721832620000|2024-07-24 14:50:20|||||||||21
1721832630000|2024-07-24 14:50:30|||||||||1
1721832650000|2024-07-24 14:50:50|||||||||27
1721832680000|2024-07-24 14:51:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|81
1721832700000|2024-07-24 14:51:40|16.08|16|16.08|16|16.08|16|16.08|16|51
1721832770000|2024-07-24 14:52:50|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1721832820000|2024-07-24 14:53:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|250
1721832870000|2024-07-24 14:54:30|16.08|16|16.08|16|16.08|16|16.08|16|0
1721832910000|2024-07-24 14:55:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721832920000|2024-07-24 14:55:20|||||||||1
1721832930000|2024-07-24 14:55:30|16.08|16|16.08|16|16.08|16|16.08|16|1
1721832940000|2024-07-24 14:55:40|||||||||3
1721832950000|2024-07-24 14:55:50|||||||||1
1721832970000|2024-07-24 14:56:10|||||||||1
1721832990000|2024-07-24 14:56:30|||||||||1
1721833000000|2024-07-24 14:56:40|||||||||1
1721833020000|2024-07-24 14:57:00|||||||||1
1721833040000|2024-07-24 14:57:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721833050000|2024-07-24 14:57:30|||||||||1
1721833070000|2024-07-24 14:57:50|||||||||1
1721833100000|2024-07-24 14:58:20|||||||||1
1721833120000|2024-07-24 14:58:40|||||||||1
1721833140000|2024-07-24 14:59:00|||||||||1
1721833150000|2024-07-24 14:59:10|16.08|16|16.08|16|16.08|16|16.08|16|1
1721833160000|2024-07-24 14:59:20|||||||||1
1721833170000|2024-07-24 14:59:30|16.09|16.01|16.08|16|16.09|16.01|16.08|16|1
1721833190000|2024-07-24 14:59:50|||||||||2
1721833200000|2024-07-24 15:00:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1721833220000|2024-07-24 15:00:20|||||||||1
1721833240000|2024-07-24 15:00:40|||||||||1
1721833250000|2024-07-24 15:00:50|||||||||1
1721833310000|2024-07-24 15:01:50|||||||||1
1721833330000|2024-07-24 15:02:10|||||||||1
1721833340000|2024-07-24 15:02:20|16.13|16.05|16.13|16.05|16.13|16.05|16.09|16.01|102
1721833390000|2024-07-24 15:03:10|||||||||1
1721833400000|2024-07-24 15:03:20|||||||||2
1721833420000|2024-07-24 15:03:40|||||||||1
1721833430000|2024-07-24 15:03:50|||||||||2
1721833440000|2024-07-24 15:04:00|||||||||4
1721833460000|2024-07-24 15:04:20|||||||||2
1721833470000|2024-07-24 15:04:30|||||||||2
1721833480000|2024-07-24 15:04:40|||||||||2
1721833500000|2024-07-24 15:05:00|||||||||2
1721833510000|2024-07-24 15:05:10|||||||||2
1721833520000|2024-07-24 15:05:20|||||||||23
1721833540000|2024-07-24 15:05:40|||||||||2
1721833550000|2024-07-24 15:05:50|||||||||2
1721833570000|2024-07-24 15:06:10|||||||||3
1721833580000|2024-07-24 15:06:20|||||||||2
1721833590000|2024-07-24 15:06:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|10
1721833610000|2024-07-24 15:06:50|||||||||2
1721833620000|2024-07-24 15:07:00|||||||||2
1721833640000|2024-07-24 15:07:20|||||||||3
1721833650000|2024-07-24 15:07:30|||||||||2
1721833660000|2024-07-24 15:07:40|||||||||2
1721833680000|2024-07-24 15:08:00|||||||||2
1721833690000|2024-07-24 15:08:10|||||||||2
1721833710000|2024-07-24 15:08:30|||||||||4
1721833720000|2024-07-24 15:08:40|||||||||2
1721833730000|2024-07-24 15:08:50|||||||||2
1721833740000|2024-07-24 15:09:00|||||||||1
1721833750000|2024-07-24 15:09:10|||||||||2
1721833760000|2024-07-24 15:09:20|||||||||2
1721833770000|2024-07-24 15:09:30|16.14|16.06|16.14|16.06|16.16|16.08|16.14|16.06|95
1721833780000|2024-07-24 15:09:40|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|12
1721833790000|2024-07-24 15:09:50|||||||||1
1721833810000|2024-07-24 15:10:10|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|18
1721833820000|2024-07-24 15:10:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|1
1721833830000|2024-07-24 15:10:30|16.14|16.06|16.18|16.1|16.18|16.1|16.14|16.06|54
1721833840000|2024-07-24 15:10:40|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1721833930000|2024-07-24 15:12:10|||||||||3
1721833940000|2024-07-24 15:12:20|||||||||1
1721833980000|2024-07-24 15:13:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|7
1721833990000|2024-07-24 15:13:10|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|8
1721834010000|2024-07-24 15:13:30|||||||||50
1721834050000|2024-07-24 15:14:10|||||||||1
1721834070000|2024-07-24 15:14:30|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1721834080000|2024-07-24 15:14:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|20
1721834140000|2024-07-24 15:15:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|192
1721834190000|2024-07-24 15:16:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|125
1721834220000|2024-07-24 15:17:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|18
1721834250000|2024-07-24 15:17:30|||||||||4
1721834330000|2024-07-24 15:18:50|||||||||22
1721834370000|2024-07-24 15:19:30|||||||||1
1721834400000|2024-07-24 15:20:00|||||||||1
1721834420000|2024-07-24 15:20:20|||||||||3
1721834430000|2024-07-24 15:20:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|107
1721834440000|2024-07-24 15:20:40|16.05|15.97|16.09|16.01|16.09|16.01|16.05|15.97|3
1721834460000|2024-07-24 15:21:00|||||||||1
1721834480000|2024-07-24 15:21:20|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|38
1721834490000|2024-07-24 15:21:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1721834500000|2024-07-24 15:21:40|||||||||2
1721834540000|2024-07-24 15:22:20|||||||||2
1721834580000|2024-07-24 15:23:00|||||||||1
1721834600000|2024-07-24 15:23:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|128
1721834620000|2024-07-24 15:23:40|||||||||2
1721834650000|2024-07-24 15:24:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|9
1721834660000|2024-07-24 15:24:20|||||||||30
1721834690000|2024-07-24 15:24:50|16.19|16.11|16.17|16.09|16.19|16.11|16.15|16.07|141
1721834700000|2024-07-24 15:25:00|16.15|16.07|16.15|16.07|16.17|16.09|16.15|16.07|4
1721834710000|2024-07-24 15:25:10|16.14|16.06|16.14|16.06|16.15|16.07|16.14|16.06|0
1721834740000|2024-07-24 15:25:40|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|11
1721834750000|2024-07-24 15:25:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1721834760000|2024-07-24 15:26:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721834780000|2024-07-24 15:26:20|||||||||2
1721834820000|2024-07-24 15:27:00|||||||||1
1721834830000|2024-07-24 15:27:10|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|34
1721834860000|2024-07-24 15:27:40|||||||||2
1721834880000|2024-07-24 15:28:00|||||||||38
1721834890000|2024-07-24 15:28:10|||||||||28
1721834900000|2024-07-24 15:28:20|||||||||51
1721834910000|2024-07-24 15:28:30|||||||||26
1721834920000|2024-07-24 15:28:40|||||||||42
1721834930000|2024-07-24 15:28:50|||||||||28
1721834940000|2024-07-24 15:29:00|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|47
1721834950000|2024-07-24 15:29:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|64
1721834960000|2024-07-24 15:29:20|||||||||32
1721834970000|2024-07-24 15:29:30|||||||||56
1721834980000|2024-07-24 15:29:40|||||||||23
1721834990000|2024-07-24 15:29:50|||||||||136
1721835010000|2024-07-24 15:30:10|||||||||11
1721835030000|2024-07-24 15:30:30|||||||||1
1721835040000|2024-07-24 15:30:40|||||||||1
1721835060000|2024-07-24 15:31:00|||||||||1
1721835110000|2024-07-24 15:31:50|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|28
1721835120000|2024-07-24 15:32:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721835140000|2024-07-24 15:32:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|9
1721835170000|2024-07-24 15:32:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721835180000|2024-07-24 15:33:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1721835220000|2024-07-24 15:33:40|16.03|15.95|16.05|15.97|16.06|15.98|16.03|15.95|163
1721835250000|2024-07-24 15:34:10|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|2
1721835260000|2024-07-24 15:34:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1721835270000|2024-07-24 15:34:30|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1721835280000|2024-07-24 15:34:40|16.03|15.95|16.02|15.94|16.03|15.95|16.01|15.93|0
1721835290000|2024-07-24 15:34:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721835300000|2024-07-24 15:35:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|14
1721835310000|2024-07-24 15:35:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1721835330000|2024-07-24 15:35:30|||||||||2
1721835340000|2024-07-24 15:35:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|20
1721835380000|2024-07-24 15:36:20|16.06|15.98|16.01|15.93|16.06|15.98|16.01|15.93|27
1721835510000|2024-07-24 15:38:30|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|99
1721835520000|2024-07-24 15:38:40|||||||||18
1721835600000|2024-07-24 15:40:00|||||||||43
1721835610000|2024-07-24 15:40:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|39
1721835720000|2024-07-24 15:42:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|337
1721835730000|2024-07-24 15:42:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|32
1721835740000|2024-07-24 15:42:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1721835960000|2024-07-24 15:46:00|||||||||6
1721835980000|2024-07-24 15:46:20|||||||||1
1721836000000|2024-07-24 15:46:40|||||||||6
1721836090000|2024-07-24 15:48:10|||||||||1
1721836100000|2024-07-24 15:48:20|16.1|16.02|16.08|16|16.1|16.02|16.08|16|10
1721836140000|2024-07-24 15:49:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|82
1721836260000|2024-07-24 15:51:00|16.08|16|16.08|16|16.08|16|16.08|16|25
1721836280000|2024-07-24 15:51:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1721836290000|2024-07-24 15:51:30|16.06|15.98|16.08|16|16.08|16|16.06|15.98|0
1721836300000|2024-07-24 15:51:40|16.07|15.99|16.08|16|16.08|16|16.07|15.99|0
1721836310000|2024-07-24 15:51:50|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1721836320000|2024-07-24 15:52:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1721836340000|2024-07-24 15:52:20|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|0
1721836350000|2024-07-24 15:52:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1721836360000|2024-07-24 15:52:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1721836390000|2024-07-24 15:53:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|50
1721836550000|2024-07-24 15:55:50|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|9
1721836560000|2024-07-24 15:56:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1721836570000|2024-07-24 15:56:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|6
1721836600000|2024-07-24 15:56:40|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|35
1721836620000|2024-07-24 15:57:00|16.15|16.07|16.15|16.07|16.15|16.07|16.13|16.05|2
1721836660000|2024-07-24 15:57:40|||||||||20
1721836680000|2024-07-24 15:58:00|||||||||1
1721836710000|2024-07-24 15:58:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|5
1721836730000|2024-07-24 15:58:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721836760000|2024-07-24 15:59:20|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|9
1721836780000|2024-07-24 15:59:40|||||||||26
1721836790000|2024-07-24 15:59:50|||||||||10
1721836840000|2024-07-24 16:00:40|||||||||16
1721836850000|2024-07-24 16:00:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1721836880000|2024-07-24 16:01:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|3
1721836890000|2024-07-24 16:01:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721836910000|2024-07-24 16:01:50|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|12
1721836950000|2024-07-24 16:02:30|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1721836980000|2024-07-24 16:03:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721836990000|2024-07-24 16:03:10|||||||||40
1721837020000|2024-07-24 16:03:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1721837070000|2024-07-24 16:04:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721837080000|2024-07-24 16:04:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1721837140000|2024-07-24 16:05:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721837150000|2024-07-24 16:05:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721837160000|2024-07-24 16:06:00|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|14
1721837250000|2024-07-24 16:07:30|||||||||20
1721837260000|2024-07-24 16:07:40|||||||||24
1721837270000|2024-07-24 16:07:50|||||||||52
1721837290000|2024-07-24 16:08:10|||||||||21
1721837370000|2024-07-24 16:09:30|||||||||7
1721837380000|2024-07-24 16:09:40|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|48
1721837460000|2024-07-24 16:11:00|16.3|16.22|16.26|16.18|16.3|16.22|16.26|16.18|19
1721837640000|2024-07-24 16:14:00|||||||||1
1721837690000|2024-07-24 16:14:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|236
1721837730000|2024-07-24 16:15:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|33
1721837790000|2024-07-24 16:16:30|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|104
1721837800000|2024-07-24 16:16:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1721837810000|2024-07-24 16:16:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1721837820000|2024-07-24 16:17:00|16.18|16.1|16.18|16.1|16.2|16.12|16.18|16.1|0
1721837830000|2024-07-24 16:17:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|6
1721837840000|2024-07-24 16:17:20|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1721837850000|2024-07-24 16:17:30|16.2|16.12|16.2|16.12|16.21|16.13|16.2|16.12|0
1721837860000|2024-07-24 16:17:40|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|1
1721837870000|2024-07-24 16:17:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1
1721837880000|2024-07-24 16:18:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1721838150000|2024-07-24 16:22:30|||||||||1
1721838230000|2024-07-24 16:23:50|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|11
1721838240000|2024-07-24 16:24:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721838280000|2024-07-24 16:24:40|16.25|16.17|16.22|16.14|16.25|16.17|16.22|16.14|4
1721838310000|2024-07-24 16:25:10|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|24
1721838390000|2024-07-24 16:26:30|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|18
1721838430000|2024-07-24 16:27:10|||||||||3
1721838560000|2024-07-24 16:29:20|||||||||14
1721838590000|2024-07-24 16:29:50|16.28|16.2|16.32|16.24|16.32|16.24|16.28|16.2|71
1721838680000|2024-07-24 16:31:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|37
1721838690000|2024-07-24 16:31:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|2
1721838710000|2024-07-24 16:31:50|16.33|16.25|16.33|16.25|16.35|16.27|16.32|16.24|24
1721838720000|2024-07-24 16:32:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721838750000|2024-07-24 16:32:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|18
1721838760000|2024-07-24 16:32:40|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|2
1721838770000|2024-07-24 16:32:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721838790000|2024-07-24 16:33:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|40
1721838800000|2024-07-24 16:33:20|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|9
1721838830000|2024-07-24 16:33:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|4
1721838850000|2024-07-24 16:34:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721839000000|2024-07-24 16:36:40|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|54
1721839010000|2024-07-24 16:36:50|||||||||22
1721839020000|2024-07-24 16:37:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|20
1721839030000|2024-07-24 16:37:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|9
1721839040000|2024-07-24 16:37:20|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|0
1721839060000|2024-07-24 16:37:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721839290000|2024-07-24 16:41:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|2
1721839300000|2024-07-24 16:41:40|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|10
1721839310000|2024-07-24 16:41:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721839320000|2024-07-24 16:42:00|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1721839340000|2024-07-24 16:42:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|71
1721839350000|2024-07-24 16:42:30|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1721839360000|2024-07-24 16:42:40|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1721839400000|2024-07-24 16:43:20|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|10
1721839460000|2024-07-24 16:44:20|16.38|16.3|16.38|16.3|16.38|16.3|16.37|16.29|0
1721839470000|2024-07-24 16:44:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1721839480000|2024-07-24 16:44:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1721839490000|2024-07-24 16:44:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1721839570000|2024-07-24 16:46:10|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|8
1721839600000|2024-07-24 16:46:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|50
1721839610000|2024-07-24 16:46:50|||||||||1
1721839620000|2024-07-24 16:47:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|7
1721839640000|2024-07-24 16:47:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721839700000|2024-07-24 16:48:20|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|23
1721839710000|2024-07-24 16:48:30|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|9
1721839720000|2024-07-24 16:48:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|18
1721839730000|2024-07-24 16:48:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721839770000|2024-07-24 16:49:30|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|1
1721839780000|2024-07-24 16:49:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721839790000|2024-07-24 16:49:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1721839800000|2024-07-24 16:50:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721839880000|2024-07-24 16:51:20|16.33|16.25|16.37|16.29|16.37|16.29|16.33|16.25|0
1721839900000|2024-07-24 16:51:40|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|39
1721839910000|2024-07-24 16:51:50|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|0
1721839920000|2024-07-24 16:52:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1721839940000|2024-07-24 16:52:20|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|2
1721839950000|2024-07-24 16:52:30|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1721839960000|2024-07-24 16:52:40|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1721839970000|2024-07-24 16:52:50|16.33|16.25|16.37|16.29|16.37|16.29|16.33|16.25|59
1721839990000|2024-07-24 16:53:10|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|7
1721840000000|2024-07-24 16:53:20|16.37|16.29|16.37|16.29|16.37|16.29|16.34|16.26|50
1721840030000|2024-07-24 16:53:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721840040000|2024-07-24 16:54:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1721840060000|2024-07-24 16:54:20|16.34|16.26|16.37|16.29|16.37|16.29|16.34|16.26|8
1721840070000|2024-07-24 16:54:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1721840080000|2024-07-24 16:54:40|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1721840110000|2024-07-24 16:55:10|16.36|16.28|16.32|16.24|16.37|16.29|16.32|16.24|4
1721840180000|2024-07-24 16:56:20|16.33|16.25|16.33|16.25|16.33|16.25|16.32|16.24|3
1721840190000|2024-07-24 16:56:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721840220000|2024-07-24 16:57:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|11
1721840260000|2024-07-24 16:57:40|16.33|16.25|16.33|16.25|16.33|16.25|16.32|16.24|0
1721840270000|2024-07-24 16:57:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721840280000|2024-07-24 16:58:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|2
1721840290000|2024-07-24 16:58:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721840300000|2024-07-24 16:58:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1721840370000|2024-07-24 16:59:30|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1721840410000|2024-07-24 17:00:10|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1721840420000|2024-07-24 17:00:20|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|12
1721840430000|2024-07-24 17:00:30|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|0
1721840440000|2024-07-24 17:00:40|16.34|16.26|16.37|16.29|16.37|16.29|16.34|16.26|0
1721840450000|2024-07-24 17:00:50|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|1
1721840460000|2024-07-24 17:01:00|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|0
1721840470000|2024-07-24 17:01:10|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|1
1721840480000|2024-07-24 17:01:20|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|0
1721840490000|2024-07-24 17:01:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1721840500000|2024-07-24 17:01:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1721840560000|2024-07-24 17:02:40|||||||||5
1721840600000|2024-07-24 17:03:20|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|30
1721840700000|2024-07-24 17:05:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|250
1721840760000|2024-07-24 17:06:00|||||||||80
1721840890000|2024-07-24 17:08:10|||||||||2
1721840900000|2024-07-24 17:08:20|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|1
1721840960000|2024-07-24 17:09:20|16.36|16.28|16.35|16.27|16.37|16.29|16.35|16.27|6
1721840970000|2024-07-24 17:09:30|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|4
1721840980000|2024-07-24 17:09:40|16.33|16.25|16.32|16.24|16.35|16.27|16.32|16.24|32
1721841040000|2024-07-24 17:10:40|16.31|16.23|16.31|16.23|16.32|16.24|16.31|16.23|0
1721841050000|2024-07-24 17:10:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1721841080000|2024-07-24 17:11:20|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|0
1721841090000|2024-07-24 17:11:30|||||||||8
1721841100000|2024-07-24 17:11:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721841170000|2024-07-24 17:12:50|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1721841180000|2024-07-24 17:13:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1721841190000|2024-07-24 17:13:10|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|0
1721841230000|2024-07-24 17:13:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721841250000|2024-07-24 17:14:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1721841290000|2024-07-24 17:14:50|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|0
1721841310000|2024-07-24 17:15:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1721841330000|2024-07-24 17:15:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721841340000|2024-07-24 17:15:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721841370000|2024-07-24 17:16:10|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|20
1721841390000|2024-07-24 17:16:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721841490000|2024-07-24 17:18:10|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|11
1721841500000|2024-07-24 17:18:20|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|0
1721841510000|2024-07-24 17:18:30|16.3|16.22|16.32|16.24|16.32|16.24|16.28|16.2|0
1721841550000|2024-07-24 17:19:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1721841560000|2024-07-24 17:19:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721841570000|2024-07-24 17:19:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721841600000|2024-07-24 17:20:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|11
1721841630000|2024-07-24 17:20:30|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|4
1721841740000|2024-07-24 17:22:20|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|22
1721841820000|2024-07-24 17:23:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|4
1721841870000|2024-07-24 17:24:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|5
1721841900000|2024-07-24 17:25:00|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|4
1721841910000|2024-07-24 17:25:10|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1721841920000|2024-07-24 17:25:20|16.3|16.22|16.3|16.22|16.31|16.23|16.3|16.22|0
1721841930000|2024-07-24 17:25:30|16.31|16.23|16.31|16.23|16.32|16.24|16.3|16.22|0
1721841940000|2024-07-24 17:25:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721842010000|2024-07-24 17:26:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|7
1721842080000|2024-07-24 17:28:00|||||||||27
1721842200000|2024-07-24 17:30:00|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|0
1721842210000|2024-07-24 17:30:10|||||||||33
1721842260000|2024-07-24 17:31:00|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|4
1721842290000|2024-07-24 17:31:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|26
1721842300000|2024-07-24 17:31:40|||||||||18
1721842330000|2024-07-24 17:32:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|57
1721842340000|2024-07-24 17:32:20|16.42|16.34|16.41|16.33|16.42|16.34|16.4|16.32|0
1721842360000|2024-07-24 17:32:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1721842380000|2024-07-24 17:33:00|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|4
1721842400000|2024-07-24 17:33:20|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|7
1721842430000|2024-07-24 17:33:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|4
1721842440000|2024-07-24 17:34:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1721842470000|2024-07-24 17:34:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721842530000|2024-07-24 17:35:30|||||||||8
1721842610000|2024-07-24 17:36:50|||||||||4
1721842650000|2024-07-24 17:37:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|3
1721842670000|2024-07-24 17:37:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|27
1721842800000|2024-07-24 17:40:00|||||||||50
1721842810000|2024-07-24 17:40:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|33
1721842870000|2024-07-24 17:41:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|68
1721842880000|2024-07-24 17:41:20|||||||||10
1721842920000|2024-07-24 17:42:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|78
1721842940000|2024-07-24 17:42:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721842950000|2024-07-24 17:42:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1721843000000|2024-07-24 17:43:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1721843040000|2024-07-24 17:44:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1721843050000|2024-07-24 17:44:10|||||||||1
1721843060000|2024-07-24 17:44:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721843110000|2024-07-24 17:45:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1721843150000|2024-07-24 17:45:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|7
1721843160000|2024-07-24 17:46:00|16.27|16.19|16.27|16.19|16.27|16.19|16.25|16.17|14
1721843170000|2024-07-24 17:46:10|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|0
1721843180000|2024-07-24 17:46:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721843200000|2024-07-24 17:46:40|16.27|16.19|16.29|16.21|16.29|16.21|16.27|16.19|0
1721843220000|2024-07-24 17:47:00|16.3|16.22|16.3|16.22|16.3|16.22|16.29|16.21|0
1721843260000|2024-07-24 17:47:40|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1721843420000|2024-07-24 17:50:20|||||||||12
1721843430000|2024-07-24 17:50:30|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|0
1721843610000|2024-07-24 17:53:30|16.32|16.24|16.34|16.26|16.34|16.26|16.3|16.22|15
1721843650000|2024-07-24 17:54:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1721843660000|2024-07-24 17:54:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1721843840000|2024-07-24 17:57:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721843890000|2024-07-24 17:58:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|7
1721843900000|2024-07-24 17:58:20|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|0
1721844030000|2024-07-24 18:00:30|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|11
1721844040000|2024-07-24 18:00:40|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|10
1721844180000|2024-07-24 18:03:00|||||||||8
1721844220000|2024-07-24 18:03:40|||||||||2
1721844230000|2024-07-24 18:03:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1721844240000|2024-07-24 18:04:00|16.35|16.27|16.35|16.27|16.37|16.29|16.35|16.27|0
1721844250000|2024-07-24 18:04:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1721844360000|2024-07-24 18:06:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721844430000|2024-07-24 18:07:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1721844440000|2024-07-24 18:07:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|4
1721844450000|2024-07-24 18:07:30|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1721844800000|2024-07-24 18:13:20|16.34|16.26|16.34|16.26|16.35|16.27|16.34|16.26|1
1721844820000|2024-07-24 18:13:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721844840000|2024-07-24 18:14:00|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1721844850000|2024-07-24 18:14:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1721844920000|2024-07-24 18:15:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|4
1721844930000|2024-07-24 18:15:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1721845040000|2024-07-24 18:17:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721845220000|2024-07-24 18:20:20|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|37
1721845230000|2024-07-24 18:20:30|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|4
1721845240000|2024-07-24 18:20:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1721845370000|2024-07-24 18:22:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|93
1721845380000|2024-07-24 18:23:00|16.42|16.34|16.42|16.34|16.44|16.36|16.4|16.32|12
1721845390000|2024-07-24 18:23:10|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|0
1721845580000|2024-07-24 18:26:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|2
1721845590000|2024-07-24 18:26:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721845660000|2024-07-24 18:27:40|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1721845700000|2024-07-24 18:28:20|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1721845750000|2024-07-24 18:29:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721845780000|2024-07-24 18:29:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721845810000|2024-07-24 18:30:10|||||||||8
1721845820000|2024-07-24 18:30:20|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|4
1721845830000|2024-07-24 18:30:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1721845950000|2024-07-24 18:32:30|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1721845970000|2024-07-24 18:32:50|16.42|16.34|16.42|16.34|16.42|16.34|16.4|16.32|0
1721845980000|2024-07-24 18:33:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|1
1721845990000|2024-07-24 18:33:10|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1721846370000|2024-07-24 18:39:30|||||||||1
1721846400000|2024-07-24 18:40:00|||||||||1
1721846420000|2024-07-24 18:40:20|||||||||19
1721846530000|2024-07-24 18:42:10|16.49|16.41|16.49|16.41|16.5|16.42|16.47|16.39|16
1721846560000|2024-07-24 18:42:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721846590000|2024-07-24 18:43:10|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|26
1721846600000|2024-07-24 18:43:20|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|0
1721846620000|2024-07-24 18:43:40|||||||||13
1721846700000|2024-07-24 18:45:00|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|0
1721846710000|2024-07-24 18:45:10|||||||||1
1721846740000|2024-07-24 18:45:40|16.52|16.44|16.5|16.42|16.54|16.46|16.5|16.42|7
1721846760000|2024-07-24 18:46:00|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|11
1721846890000|2024-07-24 18:48:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|20
1721846940000|2024-07-24 18:49:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|6
1721846950000|2024-07-24 18:49:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|5
1721846980000|2024-07-24 18:49:40|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|4
1721846990000|2024-07-24 18:49:50|16.57|16.49|16.59|16.51|16.59|16.51|16.55|16.47|4
1721847000000|2024-07-24 18:50:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|4
1721847030000|2024-07-24 18:50:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|5
1721847120000|2024-07-24 18:52:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|3
1721847150000|2024-07-24 18:52:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|3
1721847310000|2024-07-24 18:55:10|16.54|16.46|16.5|16.42|16.54|16.46|16.5|16.42|37
1721847340000|2024-07-24 18:55:40|||||||||1
1721847430000|2024-07-24 18:57:10|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|0
1721847440000|2024-07-24 18:57:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721847450000|2024-07-24 18:57:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721847460000|2024-07-24 18:57:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721847480000|2024-07-24 18:58:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721847610000|2024-07-24 19:00:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|2
1721847620000|2024-07-24 19:00:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|6
1721847630000|2024-07-24 19:00:30|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|0
1721847640000|2024-07-24 19:00:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|3
1721847660000|2024-07-24 19:01:00|16.52|16.44|16.55|16.47|16.55|16.47|16.52|16.44|0
1721847690000|2024-07-24 19:01:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|2
1721847700000|2024-07-24 19:01:40|16.57|16.49|16.57|16.49|16.59|16.51|16.57|16.49|2
1721847710000|2024-07-24 19:01:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721847750000|2024-07-24 19:02:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721847760000|2024-07-24 19:02:40|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|8
1721847770000|2024-07-24 19:02:50|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1721847780000|2024-07-24 19:03:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721847800000|2024-07-24 19:03:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721847820000|2024-07-24 19:03:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721847880000|2024-07-24 19:04:40|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|0
1721847890000|2024-07-24 19:04:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721847900000|2024-07-24 19:05:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721847910000|2024-07-24 19:05:10|16.55|16.47|16.55|16.47|16.55|16.47|16.54|16.46|0
1721847940000|2024-07-24 19:05:40|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|0
1721848050000|2024-07-24 19:07:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|7
1721848110000|2024-07-24 19:08:30|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|10
1721848130000|2024-07-24 19:08:50|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|20
1721848140000|2024-07-24 19:09:00|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|20
1721848150000|2024-07-24 19:09:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1721848200000|2024-07-24 19:10:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|51
1721848210000|2024-07-24 19:10:10|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|0
1721848250000|2024-07-24 19:10:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|2
1721848260000|2024-07-24 19:11:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|0
1721848280000|2024-07-24 19:11:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1721848290000|2024-07-24 19:11:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1721848300000|2024-07-24 19:11:40|||||||||5
1721848400000|2024-07-24 19:13:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|2
1721848410000|2024-07-24 19:13:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721848450000|2024-07-24 19:14:10|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|22
1721848460000|2024-07-24 19:14:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|7
1721848470000|2024-07-24 19:14:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721848480000|2024-07-24 19:14:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|9
1721848490000|2024-07-24 19:14:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721848510000|2024-07-24 19:15:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721848540000|2024-07-24 19:15:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721848580000|2024-07-24 19:16:20|||||||||1
1721848630000|2024-07-24 19:17:10|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|4
1721848670000|2024-07-24 19:17:50|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|4
1721848680000|2024-07-24 19:18:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|62
1721848700000|2024-07-24 19:18:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|3
1721848720000|2024-07-24 19:18:40|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|0
1721848730000|2024-07-24 19:18:50|||||||||14
1721848800000|2024-07-24 19:20:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1721848820000|2024-07-24 19:20:20|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|0
1721848840000|2024-07-24 19:20:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1721848860000|2024-07-24 19:21:00|16.57|16.49|16.57|16.49|16.59|16.51|16.57|16.49|0
1721848880000|2024-07-24 19:21:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721848900000|2024-07-24 19:21:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1721848910000|2024-07-24 19:21:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721848940000|2024-07-24 19:22:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721848950000|2024-07-24 19:22:30|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1721848970000|2024-07-24 19:22:50|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|1
1721849040000|2024-07-24 19:24:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721849050000|2024-07-24 19:24:10|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1721849110000|2024-07-24 19:25:10|16.49|16.41|16.47|16.39|16.49|16.41|16.45|16.37|39
1721849120000|2024-07-24 19:25:20|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|0
1721849150000|2024-07-24 19:25:50|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1721849160000|2024-07-24 19:26:00|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1721849180000|2024-07-24 19:26:20|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1721849200000|2024-07-24 19:26:40|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|0
1721849230000|2024-07-24 19:27:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721849270000|2024-07-24 19:27:50|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|0
1721849290000|2024-07-24 19:28:10|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|0
1721849320000|2024-07-24 19:28:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721849340000|2024-07-24 19:29:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721849350000|2024-07-24 19:29:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|47
1721849410000|2024-07-24 19:30:10|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|4
1721849560000|2024-07-24 19:32:40|16.61|16.53|16.61|16.53|16.63|16.55|16.61|16.53|6
1721849570000|2024-07-24 19:32:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1721849610000|2024-07-24 19:33:30|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|8
1721849620000|2024-07-24 19:33:40|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|1
1721849630000|2024-07-24 19:33:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|1
1721849660000|2024-07-24 19:34:20|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|3
1721849700000|2024-07-24 19:35:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|3
1721849710000|2024-07-24 19:35:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721849730000|2024-07-24 19:35:30|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1721849740000|2024-07-24 19:35:40|16.56|16.48|16.56|16.48|16.58|16.5|16.56|16.48|0
1721849750000|2024-07-24 19:35:50|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|2
1721849840000|2024-07-24 19:37:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|30
1721849850000|2024-07-24 19:37:30|16.53|16.45|16.51|16.43|16.53|16.45|16.49|16.41|4
1721849860000|2024-07-24 19:37:40|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1721849880000|2024-07-24 19:38:00|16.53|16.45|16.51|16.43|16.54|16.46|16.49|16.41|8
1721849890000|2024-07-24 19:38:10|16.49|16.41|16.49|16.41|16.51|16.43|16.49|16.41|0
1721849990000|2024-07-24 19:39:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|1
1721850000000|2024-07-24 19:40:00|16.51|16.43|16.49|16.41|16.52|16.44|16.49|16.41|3
1721850040000|2024-07-24 19:40:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|3
1721850060000|2024-07-24 19:41:00|16.46|16.38|16.49|16.41|16.49|16.41|16.46|16.38|0
1721850160000|2024-07-24 19:42:40|16.51|16.43|16.51|16.43|16.53|16.45|16.51|16.43|1
1721850170000|2024-07-24 19:42:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721850180000|2024-07-24 19:43:00|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|1
1721850190000|2024-07-24 19:43:10|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|0
1721850200000|2024-07-24 19:43:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721850260000|2024-07-24 19:44:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1721850280000|2024-07-24 19:44:40|||||||||1
1721850350000|2024-07-24 19:45:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|1
1721850360000|2024-07-24 19:46:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|17
1721850410000|2024-07-24 19:46:50|16.68|16.6|16.68|16.6|16.68|16.6|16.66|16.58|0
1721850420000|2024-07-24 19:47:00|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|1
1721850440000|2024-07-24 19:47:20|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|2
1721850460000|2024-07-24 19:47:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1721850470000|2024-07-24 19:47:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1721850480000|2024-07-24 19:48:00|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1721850490000|2024-07-24 19:48:10|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|0
1721850560000|2024-07-24 19:49:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1721850570000|2024-07-24 19:49:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|7
1721850580000|2024-07-24 19:49:40|||||||||13
1721850600000|2024-07-24 19:50:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|3
1721850650000|2024-07-24 19:50:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|21
1721850660000|2024-07-24 19:51:00|16.71|16.63|16.74|16.66|16.74|16.66|16.71|16.63|39
1721850700000|2024-07-24 19:51:40|||||||||7
1721850750000|2024-07-24 19:52:30|||||||||10
1721850780000|2024-07-24 19:53:00|16.78|16.7|16.79|16.71|16.79|16.71|16.76|16.68|10
1721850790000|2024-07-24 19:53:10|||||||||33
1721850830000|2024-07-24 19:53:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|16
1721850840000|2024-07-24 19:54:00|16.79|16.71|16.79|16.71|16.83|16.75|16.79|16.71|71
1721850850000|2024-07-24 19:54:10|16.83|16.75|16.8|16.72|16.83|16.75|16.8|16.72|25
1721850860000|2024-07-24 19:54:20|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1721850870000|2024-07-24 19:54:30|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|2
1721850880000|2024-07-24 19:54:40|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|0
1721850890000|2024-07-24 19:54:50|16.84|16.76|16.88|16.8|16.89|16.81|16.84|16.76|16
1721850900000|2024-07-24 19:55:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1721850910000|2024-07-24 19:55:10|16.89|16.81|16.88|16.8|16.89|16.81|16.86|16.78|0
1721850920000|2024-07-24 19:55:20|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|0
1721850930000|2024-07-24 19:55:30|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|0
1721850940000|2024-07-24 19:55:40|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1721850950000|2024-07-24 19:55:50|16.89|16.81|16.89|16.81|16.89|16.81|16.88|16.8|0
1721850960000|2024-07-24 19:56:00|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|0
1721850970000|2024-07-24 19:56:10|16.86|16.78|16.86|16.78|16.86|16.78|16.84|16.76|25
1721850980000|2024-07-24 19:56:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|5
1721850990000|2024-07-24 19:56:30|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|0
1721851030000|2024-07-24 19:57:10|16.88|16.8|16.88|16.8|16.89|16.81|16.86|16.78|1
1721851040000|2024-07-24 19:57:20|16.89|16.81|16.86|16.78|16.89|16.81|16.84|16.76|0
1721851050000|2024-07-24 19:57:30|16.88|16.8|16.89|16.81|16.89|16.81|16.86|16.78|1
1721851060000|2024-07-24 19:57:40|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|2
1721851070000|2024-07-24 19:57:50|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|0
1721851080000|2024-07-24 19:58:00|||||||||5
1721851090000|2024-07-24 19:58:10|||||||||1
1721851100000|2024-07-24 19:58:20|||||||||4
1721851140000|2024-07-24 19:59:00|||||||||11
1721851160000|2024-07-24 19:59:20|||||||||1
1721851170000|2024-07-24 19:59:30|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|3
1721851180000|2024-07-24 19:59:40|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|0
1721851190000|2024-07-24 19:59:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|5
1721866500000|2024-07-25 00:15:00|16.77|16.47|16.77|16.47|16.77|16.47|16.77|16.47|0
1721866740000|2024-07-25 00:19:00|||||||||1
1721866760000|2024-07-25 00:19:20|||||||||1
1721866770000|2024-07-25 00:19:30|16.75|16.45|16.75|16.45|16.75|16.45|16.74|16.44|0
1721866800000|2024-07-25 00:20:00|16.74|16.44|16.72|16.42|16.74|16.44|16.72|16.42|0
1721866820000|2024-07-25 00:20:20|||||||||2
1721866830000|2024-07-25 00:20:30|16.63|16.38|16.72|16.42|16.72|16.44|16.52|16.38|1
1721866880000|2024-07-25 00:21:20|||||||||2
1721866900000|2024-07-25 00:21:40|16.71|16.41|16.64|16.39|16.71|16.41|16.64|16.39|1
1721866910000|2024-07-25 00:21:50|16.65|16.35|16.6|16.35|16.65|16.35|16.6|16.34|0
1721866930000|2024-07-25 00:22:10|16.62|16.37|16.61|16.36|16.62|16.37|16.61|16.36|2
1721866940000|2024-07-25 00:22:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|1
1721866950000|2024-07-25 00:22:30|16.51|16.43|16.55|16.47|16.55|16.47|16.51|16.43|3
1721866960000|2024-07-25 00:22:40|16.53|16.45|16.55|16.47|16.55|16.47|16.51|16.43|2
1721866970000|2024-07-25 00:22:50|16.51|16.43|16.55|16.47|16.55|16.47|16.51|16.43|1
1721866980000|2024-07-25 00:23:00|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|0
1721866990000|2024-07-25 00:23:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|1
1721867000000|2024-07-25 00:23:20|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|2
1721867010000|2024-07-25 00:23:30|||||||||1
1721867020000|2024-07-25 00:23:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721867030000|2024-07-25 00:23:50|||||||||1
1721867050000|2024-07-25 00:24:10|||||||||1
1721867060000|2024-07-25 00:24:20|||||||||1
1721867080000|2024-07-25 00:24:40|||||||||1
1721867100000|2024-07-25 00:25:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|1
1721867110000|2024-07-25 00:25:10|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|1
1721867120000|2024-07-25 00:25:20|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1721867130000|2024-07-25 00:25:30|16.43|16.35|16.52|16.44|16.55|16.47|16.43|16.35|8
1721867160000|2024-07-25 00:26:00|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|0
1721867170000|2024-07-25 00:26:10|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|0
1721867190000|2024-07-25 00:26:30|16.5|16.42|16.44|16.36|16.5|16.42|16.44|16.36|2
1721867200000|2024-07-25 00:26:40|16.43|16.35|16.42|16.34|16.43|16.35|16.41|16.33|0
1721867210000|2024-07-25 00:26:50|16.41|16.33|16.43|16.35|16.43|16.35|16.4|16.32|0
1721867340000|2024-07-25 00:29:00|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|3
1721867400000|2024-07-25 00:30:00|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1721867410000|2024-07-25 00:30:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1721867430000|2024-07-25 00:30:30|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|1
1721867450000|2024-07-25 00:30:50|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1721867470000|2024-07-25 00:31:10|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1721867490000|2024-07-25 00:31:30|16.44|16.36|16.41|16.33|16.45|16.37|16.41|16.33|2
1721867500000|2024-07-25 00:31:40|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|1
1721867510000|2024-07-25 00:31:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1721867520000|2024-07-25 00:32:00|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|1
1721867580000|2024-07-25 00:33:00|16.4|16.32|16.4|16.32|16.4|16.32|16.38|16.3|1
1721867590000|2024-07-25 00:33:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1721867600000|2024-07-25 00:33:20|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|1
1721867610000|2024-07-25 00:33:30|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|1
1721867640000|2024-07-25 00:34:00|16.4|16.32|16.47|16.39|16.47|16.39|16.4|16.32|7
1721867700000|2024-07-25 00:35:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721867770000|2024-07-25 00:36:10|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1721867820000|2024-07-25 00:37:00|||||||||1
1721867870000|2024-07-25 00:37:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721867880000|2024-07-25 00:38:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721867890000|2024-07-25 00:38:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|2
1721867910000|2024-07-25 00:38:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721867920000|2024-07-25 00:38:40|16.42|16.34|16.43|16.35|16.45|16.37|16.42|16.34|2
1721867930000|2024-07-25 00:38:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721867940000|2024-07-25 00:39:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1721867950000|2024-07-25 00:39:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1721867960000|2024-07-25 00:39:20|16.45|16.37|16.44|16.36|16.45|16.37|16.42|16.34|1
1721867970000|2024-07-25 00:39:30|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|1
1721867980000|2024-07-25 00:39:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1721867990000|2024-07-25 00:39:50|16.61|16.31|16.61|16.31|16.61|16.31|16.61|16.31|1
1721868000000|2024-07-25 00:40:00|16.62|16.32|16.62|16.32|16.62|16.32|16.62|16.32|0
1721868030000|2024-07-25 00:40:30|16.58|16.33|16.56|16.31|16.58|16.33|16.56|16.31|0
1721868040000|2024-07-25 00:40:40|16.54|16.29|16.54|16.29|16.54|16.29|16.54|16.29|0
1721868060000|2024-07-25 00:41:00|16.61|16.31|16.61|16.31|16.61|16.31|16.61|16.31|0
1721868080000|2024-07-25 00:41:20|16.57|16.32|16.57|16.32|16.57|16.32|16.57|16.32|0
1721868090000|2024-07-25 00:41:30|16.54|16.29|16.54|16.29|16.54|16.29|16.54|16.29|0
1721868620000|2024-07-25 00:50:20|16.55|16.3|16.55|16.3|16.55|16.3|16.55|16.3|0
1721869090000|2024-07-25 00:58:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721869160000|2024-07-25 00:59:20|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|0
1721869170000|2024-07-25 00:59:30|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|0
1721869210000|2024-07-25 01:00:10|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|2
1721869270000|2024-07-25 01:01:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1721869330000|2024-07-25 01:02:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1721869360000|2024-07-25 01:02:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|1
1721869430000|2024-07-25 01:03:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|1
1721869510000|2024-07-25 01:05:10|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|0
1721869540000|2024-07-25 01:05:40|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|1
1721869580000|2024-07-25 01:06:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721869890000|2024-07-25 01:11:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1721869910000|2024-07-25 01:11:50|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|0
1721869920000|2024-07-25 01:12:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|0
1721869930000|2024-07-25 01:12:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1721869940000|2024-07-25 01:12:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1721869960000|2024-07-25 01:12:40|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1721869970000|2024-07-25 01:12:50|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1721869980000|2024-07-25 01:13:00|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1721869990000|2024-07-25 01:13:10|16.58|16.5|16.65|16.57|16.75|16.57|16.58|16.5|4
1721870000000|2024-07-25 01:13:20|16.75|16.5|16.65|16.57|16.76|16.57|16.65|16.5|0
1721870010000|2024-07-25 01:13:30|16.75|16.5|16.61|16.53|16.75|16.53|16.61|16.5|0
1721870020000|2024-07-25 01:13:40|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1721870030000|2024-07-25 01:13:50|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1721870060000|2024-07-25 01:14:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1721870110000|2024-07-25 01:15:10|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1721870160000|2024-07-25 01:16:00|16.68|16.43|16.57|16.49|16.68|16.5|16.57|16.43|0
1721870240000|2024-07-25 01:17:20|16.68|16.43|16.65|16.57|16.71|16.57|16.65|16.43|0
1721870290000|2024-07-25 01:18:10|16.71|16.46|16.57|16.49|16.71|16.53|16.57|16.43|0
1721870370000|2024-07-25 01:19:30|16.68|16.43|16.65|16.57|16.71|16.57|16.61|16.43|0
1721870410000|2024-07-25 01:20:10|16.71|16.46|16.57|16.49|16.71|16.53|16.57|16.43|0
1721870640000|2024-07-25 01:24:00|16.59|16.51|16.66|16.58|16.72|16.58|16.59|16.47|1
1721870650000|2024-07-25 01:24:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1721870700000|2024-07-25 01:25:00|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1721870710000|2024-07-25 01:25:10|16.71|16.46|16.73|16.48|16.73|16.48|16.71|16.46|0
1721870730000|2024-07-25 01:25:30|16.71|16.46|16.68|16.43|16.71|16.46|16.68|16.43|0
1721870740000|2024-07-25 01:25:40|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1721871180000|2024-07-25 01:33:00|16.7|16.45|16.69|16.44|16.7|16.45|16.69|16.44|0
1721871290000|2024-07-25 01:34:50|16.71|16.46|16.65|16.57|16.71|16.57|16.65|16.46|0
1721871300000|2024-07-25 01:35:00|16.66|16.58|16.73|16.48|16.76|16.58|16.66|16.48|0
1721871310000|2024-07-25 01:35:10|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1721871330000|2024-07-25 01:35:30|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1721871370000|2024-07-25 01:36:10|16.7|16.45|16.65|16.57|16.72|16.57|16.65|16.45|0
1721871390000|2024-07-25 01:36:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1721871400000|2024-07-25 01:36:40|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1721871420000|2024-07-25 01:37:00|16.73|16.48|16.74|16.49|16.74|16.54|16.62|16.48|1
1721871520000|2024-07-25 01:38:40|16.76|16.51|16.7|16.62|16.76|16.62|16.7|16.51|0
1721871540000|2024-07-25 01:39:00|16.8|16.55|16.78|16.53|16.8|16.55|16.78|16.53|0
1721871610000|2024-07-25 01:40:10|16.76|16.51|16.62|16.54|16.78|16.54|16.62|16.48|0
1721871630000|2024-07-25 01:40:30|16.74|16.49|16.78|16.53|16.78|16.53|16.74|16.49|1
1721871660000|2024-07-25 01:41:00|16.8|16.55|16.78|16.7|16.84|16.7|16.78|16.55|0
1721871670000|2024-07-25 01:41:10|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|1
1721871820000|2024-07-25 01:43:40|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1721871850000|2024-07-25 01:44:10|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1721871910000|2024-07-25 01:45:10|16.7|16.62|16.76|16.51|16.8|16.62|16.7|16.51|1
1721871970000|2024-07-25 01:46:10|16.78|16.53|16.73|16.65|16.8|16.65|16.72|16.51|0
1721871990000|2024-07-25 01:46:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1721872020000|2024-07-25 01:47:00|16.81|16.56|16.7|16.62|16.81|16.62|16.7|16.55|0
1721872030000|2024-07-25 01:47:10|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1721872070000|2024-07-25 01:47:50|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1721872130000|2024-07-25 01:48:50|16.76|16.51|16.73|16.65|16.8|16.65|16.73|16.51|0
1721872140000|2024-07-25 01:49:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1721872170000|2024-07-25 01:49:30|16.81|16.56|16.7|16.62|16.81|16.62|16.7|16.55|0
1721872190000|2024-07-25 01:49:50|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1721872210000|2024-07-25 01:50:10|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|1
1721872240000|2024-07-25 01:50:40|16.76|16.51|16.74|16.66|16.8|16.66|16.74|16.51|0
1721872260000|2024-07-25 01:51:00|16.8|16.55|16.76|16.51|16.8|16.55|16.76|16.51|0
1721872310000|2024-07-25 01:51:50|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1721872360000|2024-07-25 01:52:40|16.76|16.51|16.74|16.66|16.8|16.66|16.73|16.51|0
1721872400000|2024-07-25 01:53:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721872420000|2024-07-25 01:53:40|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1721872460000|2024-07-25 01:54:20|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1721872650000|2024-07-25 01:57:30|16.8|16.55|16.73|16.65|16.8|16.65|16.73|16.55|1
1721872700000|2024-07-25 01:58:20|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1721872780000|2024-07-25 01:59:40|16.73|16.65|16.85|16.77|16.87|16.79|16.73|16.65|22
1721872790000|2024-07-25 01:59:50|16.91|16.66|16.8|16.72|16.91|16.72|16.8|16.66|0
1721872890000|2024-07-25 02:01:30|16.91|16.66|16.75|16.67|16.91|16.72|16.75|16.66|0
1721872930000|2024-07-25 02:02:10|16.86|16.61|16.78|16.7|16.86|16.71|16.78|16.61|0
1721872950000|2024-07-25 02:02:30|16.89|16.64|16.89|16.64|16.89|16.64|16.89|16.64|0
1721873010000|2024-07-25 02:03:30|16.79|16.71|16.75|16.67|16.86|16.71|16.75|16.61|0
1721873140000|2024-07-25 02:05:40|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1721873160000|2024-07-25 02:06:00|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|0
1721873280000|2024-07-25 02:08:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1721873370000|2024-07-25 02:09:30|16.89|16.64|16.75|16.67|16.89|16.71|16.75|16.64|0
1721873530000|2024-07-25 02:12:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1721873540000|2024-07-25 02:12:20|16.89|16.64|16.89|16.64|16.89|16.64|16.89|16.64|0
1721873680000|2024-07-25 02:14:40|16.79|16.71|16.75|16.67|16.79|16.71|16.75|16.67|0
1721873880000|2024-07-25 02:18:00|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1721873910000|2024-07-25 02:18:30|16.89|16.64|16.89|16.64|16.89|16.64|16.89|16.64|0
1721874010000|2024-07-25 02:20:10|16.79|16.71|16.7|16.62|16.81|16.71|16.7|16.56|0
1721874190000|2024-07-25 02:23:10|16.8|16.55|16.82|16.74|16.88|16.74|16.78|16.55|0
1721874440000|2024-07-25 02:27:20|16.87|16.62|16.7|16.62|16.87|16.62|16.7|16.56|1
1721874760000|2024-07-25 02:32:40|16.83|16.58|16.82|16.74|16.88|16.74|16.82|16.58|0
1721874780000|2024-07-25 02:33:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1721874800000|2024-07-25 02:33:20|16.89|16.64|16.81|16.56|16.89|16.71|16.74|16.56|0
1721874820000|2024-07-25 02:33:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1721874840000|2024-07-25 02:34:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1721874850000|2024-07-25 02:34:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1721874860000|2024-07-25 02:34:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|1
1721874880000|2024-07-25 02:34:40|16.84|16.76|16.91|16.66|16.91|16.76|16.84|16.66|0
1721874910000|2024-07-25 02:35:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1721875020000|2024-07-25 02:37:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1721875150000|2024-07-25 02:39:10|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|0
1721875210000|2024-07-25 02:40:10|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|0
1721875470000|2024-07-25 02:44:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|1
1721875520000|2024-07-25 02:45:20|16.91|16.66|16.82|16.74|16.91|16.74|16.82|16.66|0
1721875680000|2024-07-25 02:48:00|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|1
1721875710000|2024-07-25 02:48:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1721875730000|2024-07-25 02:48:50|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|0
1721875740000|2024-07-25 02:49:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1721876390000|2024-07-25 02:59:50|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1721876420000|2024-07-25 03:00:20|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|0
1721876450000|2024-07-25 03:00:50|16.91|16.66|16.9|16.65|16.91|16.72|16.8|16.65|0
1721876460000|2024-07-25 03:01:00|16.8|16.72|16.85|16.77|16.85|16.77|16.8|16.72|0
1721876580000|2024-07-25 03:03:00|16.82|16.74|16.9|16.65|16.9|16.74|16.8|16.65|0
1721876590000|2024-07-25 03:03:10|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1721876620000|2024-07-25 03:03:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1721876640000|2024-07-25 03:04:00|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|0
1721877170000|2024-07-25 03:12:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1721877180000|2024-07-25 03:13:00|16.91|16.66|16.8|16.72|16.91|16.72|16.8|16.66|2
1721877240000|2024-07-25 03:14:00|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1721877310000|2024-07-25 03:15:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1721877330000|2024-07-25 03:15:30|16.86|16.61|16.86|16.61|16.86|16.67|16.75|16.61|2
1721877340000|2024-07-25 03:15:40|16.75|16.67|16.86|16.61|16.86|16.67|16.75|16.6|0
1721877390000|2024-07-25 03:16:30|16.75|16.67|16.79|16.71|16.79|16.71|16.75|16.67|0
1721877690000|2024-07-25 03:21:30|16.78|16.7|16.73|16.65|16.78|16.7|16.73|16.65|1
1721877700000|2024-07-25 03:21:40|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|0
1721877730000|2024-07-25 03:22:10|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1721877860000|2024-07-25 03:24:20|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|0
1721877910000|2024-07-25 03:25:10|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1721877930000|2024-07-25 03:25:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1721877960000|2024-07-25 03:26:00|16.78|16.7|16.75|16.67|16.86|16.7|16.75|16.6|3
1721878010000|2024-07-25 03:26:50|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1721878020000|2024-07-25 03:27:00|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1721878030000|2024-07-25 03:27:10|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|0
1721878060000|2024-07-25 03:27:40|16.85|16.6|16.75|16.67|16.85|16.67|16.75|16.6|0
1721878170000|2024-07-25 03:29:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1721878200000|2024-07-25 03:30:00|16.77|16.69|16.7|16.62|16.8|16.69|16.7|16.55|2
1721878210000|2024-07-25 03:30:10|16.8|16.55|16.73|16.65|16.8|16.65|16.72|16.55|0
1721878240000|2024-07-25 03:30:40|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|0
1721878350000|2024-07-25 03:32:30|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|0
1721878390000|2024-07-25 03:33:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1721878410000|2024-07-25 03:33:30|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1721878430000|2024-07-25 03:33:50|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1721878440000|2024-07-25 03:34:00|16.85|16.6|16.78|16.7|16.85|16.7|16.78|16.6|0
1721878450000|2024-07-25 03:34:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1721878510000|2024-07-25 03:35:10|16.86|16.61|16.86|16.61|16.86|16.61|16.86|16.61|0
1721878540000|2024-07-25 03:35:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1721878560000|2024-07-25 03:36:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1721878570000|2024-07-25 03:36:10|16.86|16.61|16.86|16.61|16.86|16.61|16.86|16.61|0
1721878580000|2024-07-25 03:36:20|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1721878630000|2024-07-25 03:37:10|16.86|16.61|16.85|16.6|16.86|16.61|16.85|16.6|0
1721878660000|2024-07-25 03:37:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1721878720000|2024-07-25 03:38:40|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1721878730000|2024-07-25 03:38:50|16.86|16.61|16.86|16.61|16.86|16.61|16.86|16.61|0
1721878740000|2024-07-25 03:39:00|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1721878750000|2024-07-25 03:39:10|16.75|16.67|16.85|16.6|16.85|16.67|16.75|16.6|0
1721878770000|2024-07-25 03:39:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1721878800000|2024-07-25 03:40:00|16.86|16.61|16.85|16.6|16.86|16.61|16.85|16.6|0
1721878810000|2024-07-25 03:40:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1721878820000|2024-07-25 03:40:20|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1721878830000|2024-07-25 03:40:30|16.78|16.7|16.8|16.72|16.8|16.72|16.77|16.69|0
1721878850000|2024-07-25 03:40:50|16.86|16.61|16.75|16.67|16.86|16.7|16.75|16.61|0
1721878860000|2024-07-25 03:41:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1721878870000|2024-07-25 03:41:10|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1721878880000|2024-07-25 03:41:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1721878890000|2024-07-25 03:41:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1721879050000|2024-07-25 03:44:10|16.79|16.71|16.79|16.71|16.8|16.72|16.79|16.71|21
1721879060000|2024-07-25 03:44:20|16.8|16.72|16.8|16.72|16.8|16.72|16.79|16.71|1
1721879070000|2024-07-25 03:44:30|16.81|16.73|16.77|16.69|16.91|16.77|16.77|16.66|7
1721879080000|2024-07-25 03:44:40|16.75|16.67|16.74|16.66|16.75|16.67|16.74|16.66|0
1721879090000|2024-07-25 03:44:50|16.72|16.64|16.72|16.64|16.75|16.67|16.72|16.64|0
1721879100000|2024-07-25 03:45:00|16.73|16.65|16.78|16.7|16.78|16.7|16.72|16.64|0
1721879110000|2024-07-25 03:45:10|16.83|16.58|16.72|16.64|16.83|16.64|16.72|16.58|1
1721879120000|2024-07-25 03:45:20|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1721879130000|2024-07-25 03:45:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1721879320000|2024-07-25 03:48:40|16.79|16.54|16.78|16.53|16.79|16.54|16.78|16.53|0
1721879330000|2024-07-25 03:48:50|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1721879380000|2024-07-25 03:49:40|16.81|16.56|16.83|16.58|16.83|16.58|16.81|16.56|0
1721879450000|2024-07-25 03:50:50|16.72|16.64|16.69|16.61|16.79|16.64|16.69|16.54|0
1721879500000|2024-07-25 03:51:40|16.79|16.54|16.76|16.68|16.83|16.68|16.76|16.54|0
1721879530000|2024-07-25 03:52:10|16.83|16.58|16.69|16.61|16.83|16.64|16.69|16.58|0
1721879580000|2024-07-25 03:53:00|16.79|16.54|16.76|16.68|16.83|16.68|16.76|16.54|0
1721879710000|2024-07-25 03:55:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1721879760000|2024-07-25 03:56:00|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1721879780000|2024-07-25 03:56:20|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1721879820000|2024-07-25 03:57:00|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1721879840000|2024-07-25 03:57:20|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1721879850000|2024-07-25 03:57:30|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1721879870000|2024-07-25 03:57:50|16.81|16.56|16.83|16.58|16.83|16.58|16.81|16.56|0
1721880200000|2024-07-25 04:03:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1721880270000|2024-07-25 04:04:30|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1721880300000|2024-07-25 04:05:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1721880320000|2024-07-25 04:05:20|16.79|16.54|16.69|16.61|16.79|16.61|16.69|16.54|0
1721880560000|2024-07-25 04:09:20|16.79|16.54|16.76|16.68|16.79|16.68|16.72|16.54|0
1721880600000|2024-07-25 04:10:00|16.83|16.58|16.69|16.61|16.83|16.64|16.69|16.54|0
1721880670000|2024-07-25 04:11:10|16.79|16.54|16.76|16.68|16.83|16.68|16.76|16.54|0
1721880680000|2024-07-25 04:11:20|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|1
1721880710000|2024-07-25 04:11:50|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1721880920000|2024-07-25 04:15:20|16.83|16.58|16.69|16.61|16.83|16.61|16.69|16.54|0
1721880980000|2024-07-25 04:16:20|16.75|16.5|16.81|16.56|16.81|16.56|16.75|16.5|0
1721881030000|2024-07-25 04:17:10|16.83|16.58|16.69|16.61|16.83|16.61|16.69|16.54|0
1721881060000|2024-07-25 04:17:40|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1721881080000|2024-07-25 04:18:00|16.69|16.61|16.83|16.58|16.83|16.61|16.69|16.56|0
1721881130000|2024-07-25 04:18:50|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1721881370000|2024-07-25 04:22:50|16.83|16.58|16.73|16.65|16.83|16.65|16.73|16.58|0
1721881380000|2024-07-25 04:23:00|16.79|16.54|16.69|16.61|16.79|16.61|16.69|16.54|0
1721881400000|2024-07-25 04:23:20|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1721881430000|2024-07-25 04:23:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1721881450000|2024-07-25 04:24:10|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1721881480000|2024-07-25 04:24:40|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1721881840000|2024-07-25 04:30:40|||||||||1
1721881980000|2024-07-25 04:33:00|16.83|16.58|16.64|16.56|16.83|16.61|16.64|16.5|0
1721881990000|2024-07-25 04:33:10|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1721882280000|2024-07-25 04:38:00|16.64|16.56|16.72|16.64|16.79|16.64|16.64|16.54|0
1721882460000|2024-07-25 04:41:00|16.83|16.58|16.69|16.61|16.83|16.61|16.69|16.54|0
1721882470000|2024-07-25 04:41:10|16.75|16.5|16.65|16.57|16.75|16.57|16.65|16.5|0
1721882490000|2024-07-25 04:41:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1721882930000|2024-07-25 04:48:50|16.65|16.57|16.76|16.68|16.83|16.68|16.65|16.5|0
1721882940000|2024-07-25 04:49:00|16.77|16.69|16.69|16.61|16.83|16.69|16.69|16.54|0
1721882950000|2024-07-25 04:49:10|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1721883030000|2024-07-25 04:50:30|16.69|16.61|16.79|16.54|16.79|16.61|16.69|16.54|0
1721883040000|2024-07-25 04:50:40|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1721883060000|2024-07-25 04:51:00|16.83|16.58|16.75|16.5|16.83|16.61|16.69|16.5|0
1721883140000|2024-07-25 04:52:20|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1721883170000|2024-07-25 04:52:50|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1721883350000|2024-07-25 04:55:50|16.8|16.55|16.69|16.61|16.8|16.61|16.69|16.55|0
1721883380000|2024-07-25 04:56:20|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1721883390000|2024-07-25 04:56:30|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1721883750000|2024-07-25 05:02:30|16.83|16.58|16.81|16.56|16.83|16.58|16.81|16.56|0
1721884210000|2024-07-25 05:10:10|16.83|16.58|16.69|16.61|16.83|16.61|16.69|16.55|0
1721884260000|2024-07-25 05:11:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1721884360000|2024-07-25 05:12:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1721884420000|2024-07-25 05:13:40|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1721884450000|2024-07-25 05:14:10|16.78|16.53|16.64|16.56|16.78|16.56|16.63|16.49|0
1721884500000|2024-07-25 05:15:00|16.75|16.5|16.75|16.5|16.78|16.53|16.75|16.5|1
1721884540000|2024-07-25 05:15:40|16.74|16.49|16.74|16.49|16.74|16.49|16.74|16.49|0
1721884560000|2024-07-25 05:16:00|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1721884590000|2024-07-25 05:16:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1721884620000|2024-07-25 05:17:00|16.7|16.45|16.75|16.5|16.75|16.5|16.7|16.45|0
1721884680000|2024-07-25 05:18:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1721884810000|2024-07-25 05:20:10|16.64|16.56|16.75|16.5|16.75|16.56|16.64|16.5|0
1721884860000|2024-07-25 05:21:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1721885040000|2024-07-25 05:24:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1721885290000|2024-07-25 05:28:10|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|0
1721885520000|2024-07-25 05:32:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|1
1721885540000|2024-07-25 05:32:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1721885600000|2024-07-25 05:33:20|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1721885620000|2024-07-25 05:33:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1721885630000|2024-07-25 05:33:50|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1721885670000|2024-07-25 05:34:30|16.81|16.56|16.8|16.55|16.81|16.56|16.8|16.55|0
1721886230000|2024-07-25 05:43:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1721886310000|2024-07-25 05:45:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1721886340000|2024-07-25 05:45:40|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1721886380000|2024-07-25 05:46:20|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|0
1721886420000|2024-07-25 05:47:00|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1721886520000|2024-07-25 05:48:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1721886560000|2024-07-25 05:49:20|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1721886690000|2024-07-25 05:51:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1721886700000|2024-07-25 05:51:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1721886740000|2024-07-25 05:52:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1721887110000|2024-07-25 05:58:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1721887120000|2024-07-25 05:58:40|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|0
1721887130000|2024-07-25 05:58:50|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|5
1721887190000|2024-07-25 05:59:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1721887200000|2024-07-25 06:00:00|16.77|16.69|16.85|16.77|16.85|16.77|16.77|16.69|20
1721887240000|2024-07-25 06:00:40|16.86|16.78|16.86|16.78|16.88|16.8|16.86|16.78|4
1721887290000|2024-07-25 06:01:30|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|2
1721887300000|2024-07-25 06:01:40|16.88|16.8|16.9|16.82|16.9|16.82|16.86|16.78|4
1721887320000|2024-07-25 06:02:00|16.92|16.84|16.95|16.87|16.95|16.87|16.92|16.84|36
1721887350000|2024-07-25 06:02:30|16.97|16.89|16.98|16.9|16.99|16.91|16.97|16.89|5
1721887360000|2024-07-25 06:02:40|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|2
1721887380000|2024-07-25 06:03:00|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|4
1721887400000|2024-07-25 06:03:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|2
1721887420000|2024-07-25 06:03:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1721887430000|2024-07-25 06:03:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1721887500000|2024-07-25 06:05:00|16.99|16.91|17|16.92|17|16.92|16.99|16.91|2
1721887510000|2024-07-25 06:05:10|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|1
1721887530000|2024-07-25 06:05:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1721887630000|2024-07-25 06:07:10|17|16.92|17|16.92|17|16.92|17|16.92|0
1721887660000|2024-07-25 06:07:40|||||||||5
1721887670000|2024-07-25 06:07:50|16.99|16.91|16.99|16.91|16.99|16.91|16.97|16.89|4
1721887690000|2024-07-25 06:08:10|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|1
1721887700000|2024-07-25 06:08:20|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|1
1721887710000|2024-07-25 06:08:30|17|16.92|17.05|16.97|17.05|16.97|17|16.92|4
1721887770000|2024-07-25 06:09:30|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|7
1721887800000|2024-07-25 06:10:00|17.07|16.99|17.05|16.97|17.09|17.01|17.05|16.97|3
1721887940000|2024-07-25 06:12:20|17.06|16.98|17.1|17.02|17.1|17.02|17.06|16.98|28
1721887950000|2024-07-25 06:12:30|17.08|17|17.1|17.02|17.1|17.02|17.08|17|1
1721887960000|2024-07-25 06:12:40|17.08|17|17.05|16.97|17.08|17|17.05|16.97|1
1721887970000|2024-07-25 06:12:50|17.07|16.99|17.1|17.02|17.1|17.02|17.07|16.99|2
1721888000000|2024-07-25 06:13:20|17.07|16.99|17.1|17.02|17.1|17.02|17.07|16.99|2
1721888010000|2024-07-25 06:13:30|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1721888020000|2024-07-25 06:13:40|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1721888030000|2024-07-25 06:13:50|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1721888060000|2024-07-25 06:14:20|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|2
1721888070000|2024-07-25 06:14:30|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1721888080000|2024-07-25 06:14:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1721888100000|2024-07-25 06:15:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|3
1721888110000|2024-07-25 06:15:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1721888130000|2024-07-25 06:15:30|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|3
1721888140000|2024-07-25 06:15:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|9
1721888150000|2024-07-25 06:15:50|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|3
1721888160000|2024-07-25 06:16:00|17.01|16.93|17.01|16.93|17.01|16.93|17|16.92|0
1721888170000|2024-07-25 06:16:10|17|16.92|17.01|16.93|17.01|16.93|17|16.92|0
1721888180000|2024-07-25 06:16:20|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|2
1721888310000|2024-07-25 06:18:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|9
1721888320000|2024-07-25 06:18:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1721888330000|2024-07-25 06:18:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1721888340000|2024-07-25 06:19:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1721888390000|2024-07-25 06:19:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1721888400000|2024-07-25 06:20:00|||||||||2
1721888420000|2024-07-25 06:20:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1721888430000|2024-07-25 06:20:30|16.93|16.85|16.92|16.84|16.93|16.85|16.91|16.83|2
1721888440000|2024-07-25 06:20:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1721888460000|2024-07-25 06:21:00|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|4
1721888470000|2024-07-25 06:21:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1721888480000|2024-07-25 06:21:20|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|0
1721888490000|2024-07-25 06:21:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1721888540000|2024-07-25 06:22:20|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|0
1721888550000|2024-07-25 06:22:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1721888560000|2024-07-25 06:22:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1721888590000|2024-07-25 06:23:10|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|3
1721888600000|2024-07-25 06:23:20|||||||||1
1721888640000|2024-07-25 06:24:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|1
1721888650000|2024-07-25 06:24:10|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1721888670000|2024-07-25 06:24:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1721888690000|2024-07-25 06:24:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1721888700000|2024-07-25 06:25:00|||||||||2
1721888720000|2024-07-25 06:25:20|16.93|16.85|16.95|16.87|16.95|16.87|16.93|16.85|0
1721888730000|2024-07-25 06:25:30|16.93|16.85|16.93|16.85|16.95|16.87|16.93|16.85|0
1721888740000|2024-07-25 06:25:40|16.95|16.87|16.93|16.85|16.95|16.87|16.92|16.84|0
1721888750000|2024-07-25 06:25:50|16.95|16.87|16.92|16.84|16.95|16.87|16.92|16.84|0
1721888760000|2024-07-25 06:26:00|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1721888770000|2024-07-25 06:26:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1721888780000|2024-07-25 06:26:20|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|27
1721888860000|2024-07-25 06:27:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1721888870000|2024-07-25 06:27:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1721888990000|2024-07-25 06:29:50|||||||||1
1721889000000|2024-07-25 06:30:00|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|8
1721889010000|2024-07-25 06:30:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|2
1721889020000|2024-07-25 06:30:20|16.88|16.8|16.88|16.8|16.9|16.82|16.88|16.8|0
1721889030000|2024-07-25 06:30:30|16.86|16.78|16.86|16.78|16.88|16.8|16.86|16.78|0
1721889140000|2024-07-25 06:32:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1721889170000|2024-07-25 06:32:50|16.89|16.81|16.86|16.78|16.9|16.82|16.86|16.78|31
1721889200000|2024-07-25 06:33:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|2
1721889210000|2024-07-25 06:33:30|16.87|16.79|16.86|16.78|16.89|16.81|16.86|16.78|0
1721889230000|2024-07-25 06:33:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1721889250000|2024-07-25 06:34:10|16.86|16.78|16.89|16.81|16.9|16.82|16.86|16.78|3
1721889260000|2024-07-25 06:34:20|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|0
1721889300000|2024-07-25 06:35:00|||||||||1
1721889310000|2024-07-25 06:35:10|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1721889320000|2024-07-25 06:35:20|16.85|16.77|16.85|16.77|16.87|16.79|16.85|16.77|9
1721889330000|2024-07-25 06:35:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1721889340000|2024-07-25 06:35:40|16.89|16.81|16.89|16.81|16.89|16.81|16.87|16.79|2
1721889350000|2024-07-25 06:35:50|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1721889380000|2024-07-25 06:36:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|10
1721889400000|2024-07-25 06:36:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1721889410000|2024-07-25 06:36:50|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1721889430000|2024-07-25 06:37:10|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1721889490000|2024-07-25 06:38:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1721889520000|2024-07-25 06:38:40|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|10
1721889530000|2024-07-25 06:38:50|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1721889540000|2024-07-25 06:39:00|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|0
1721889550000|2024-07-25 06:39:10|16.89|16.81|16.89|16.81|16.89|16.81|16.87|16.79|0
1721889570000|2024-07-25 06:39:30|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|5
1721889580000|2024-07-25 06:39:40|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|1
1721889660000|2024-07-25 06:41:00|16.84|16.76|16.8|16.72|16.84|16.76|16.8|16.72|1
1721889770000|2024-07-25 06:42:50|||||||||8
1721889780000|2024-07-25 06:43:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1721889820000|2024-07-25 06:43:40|16.85|16.77|16.81|16.73|16.85|16.77|16.81|16.73|1
1721889830000|2024-07-25 06:43:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|2
1721890070000|2024-07-25 06:47:50|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|78
1721890080000|2024-07-25 06:48:00|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|9
1721890090000|2024-07-25 06:48:10|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|1
1721890110000|2024-07-25 06:48:30|||||||||1
1721890120000|2024-07-25 06:48:40|||||||||8
1721890130000|2024-07-25 06:48:50|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|4
1721890140000|2024-07-25 06:49:00|16.92|16.84|16.9|16.82|16.94|16.86|16.9|16.82|3
1721890160000|2024-07-25 06:49:20|||||||||1
1721890170000|2024-07-25 06:49:30|||||||||1
1721890190000|2024-07-25 06:49:50|||||||||1
1721890200000|2024-07-25 06:50:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1721890210000|2024-07-25 06:50:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|1
1721890230000|2024-07-25 06:50:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|3
1721890260000|2024-07-25 06:51:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1721890270000|2024-07-25 06:51:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|1
1721890280000|2024-07-25 06:51:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|1
1721890290000|2024-07-25 06:51:30|||||||||1
1721890310000|2024-07-25 06:51:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|102
1721890320000|2024-07-25 06:52:00|||||||||1
1721890330000|2024-07-25 06:52:10|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|0
1721890340000|2024-07-25 06:52:20|||||||||8
1721890350000|2024-07-25 06:52:30|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|13
1721890360000|2024-07-25 06:52:40|16.98|16.9|16.99|16.91|16.99|16.91|16.98|16.9|1
1721890390000|2024-07-25 06:53:10|||||||||1
1721890410000|2024-07-25 06:53:30|||||||||1
1721890430000|2024-07-25 06:53:50|||||||||2
1721890440000|2024-07-25 06:54:00|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|55
1721890460000|2024-07-25 06:54:20|16.95|16.87|16.94|16.86|16.97|16.89|16.94|16.86|2
1721890470000|2024-07-25 06:54:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1721890480000|2024-07-25 06:54:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1721890490000|2024-07-25 06:54:50|16.92|16.84|16.92|16.84|16.94|16.86|16.92|16.84|4
1721890500000|2024-07-25 06:55:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1721890570000|2024-07-25 06:56:10|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1721890580000|2024-07-25 06:56:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1721890660000|2024-07-25 06:57:40|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1721890670000|2024-07-25 06:57:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|19
1721890720000|2024-07-25 06:58:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|2
1721890730000|2024-07-25 06:58:50|17|16.92|17.02|16.94|17.02|16.94|17|16.92|5
1721890760000|2024-07-25 06:59:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|36
1721890770000|2024-07-25 06:59:30|16.98|16.9|16.97|16.89|16.98|16.9|16.97|16.89|81
1721890780000|2024-07-25 06:59:40|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|0
1721890790000|2024-07-25 06:59:50|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1721890800000|2024-07-25 07:00:00|17.01|16.93|16.99|16.91|17.01|16.93|16.97|16.89|39
1721890810000|2024-07-25 07:00:10|17|16.92|16.99|16.91|17.02|16.94|16.99|16.91|21
1721890850000|2024-07-25 07:00:50|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1721890860000|2024-07-25 07:01:00|16.98|16.9|16.99|16.91|16.99|16.91|16.97|16.89|10
1721890870000|2024-07-25 07:01:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|6
1721890880000|2024-07-25 07:01:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|28
1721890890000|2024-07-25 07:01:30|17|16.92|17.02|16.94|17.02|16.94|17|16.92|3
1721890900000|2024-07-25 07:01:40|17|16.92|17|16.92|17|16.92|16.99|16.91|10
1721890910000|2024-07-25 07:01:50|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|2
1721890920000|2024-07-25 07:02:00|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|1
1721890940000|2024-07-25 07:02:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|22
1721890980000|2024-07-25 07:03:00|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|66
1721890990000|2024-07-25 07:03:10|17.05|16.97|17.03|16.95|17.05|16.97|17.02|16.94|5
1721891010000|2024-07-25 07:03:30|17.05|16.97|17.07|16.99|17.07|16.99|17.04|16.96|16
1721891080000|2024-07-25 07:04:40|17.08|17|17.08|17|17.08|17|17.07|16.99|0
1721891100000|2024-07-25 07:05:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1721891110000|2024-07-25 07:05:10|17.08|17|17.09|17.01|17.1|17.02|17.07|16.99|50
1721891120000|2024-07-25 07:05:20|17.07|16.99|17.1|17.02|17.12|17.04|17.07|16.99|30
1721891130000|2024-07-25 07:05:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1721891140000|2024-07-25 07:05:40|17.08|17|17.07|16.99|17.09|17.01|17.07|16.99|0
1721891150000|2024-07-25 07:05:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1721891160000|2024-07-25 07:06:00|17.07|16.99|17.08|17|17.12|17.04|17.07|16.99|7
1721891170000|2024-07-25 07:06:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|8
1721891180000|2024-07-25 07:06:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1721891190000|2024-07-25 07:06:30|17.1|17.02|17.1|17.02|17.1|17.02|17.09|17.01|3
1721891200000|2024-07-25 07:06:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1721891210000|2024-07-25 07:06:50|||||||||14
1721891230000|2024-07-25 07:07:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|151
1721891240000|2024-07-25 07:07:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|11
1721891250000|2024-07-25 07:07:30|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|6
1721891260000|2024-07-25 07:07:40|17.17|17.09|17.21|17.13|17.21|17.13|17.17|17.09|20
1721891350000|2024-07-25 07:09:10|17.26|17.18|17.21|17.13|17.26|17.18|17.21|17.13|33
1721891370000|2024-07-25 07:09:30|17.22|17.14|17.26|17.18|17.26|17.18|17.22|17.14|3
1721891380000|2024-07-25 07:09:40|17.21|17.13|17.26|17.18|17.26|17.18|17.21|17.13|13
1721891390000|2024-07-25 07:09:50|17.23|17.15|17.26|17.18|17.26|17.18|17.21|17.13|5
1721891400000|2024-07-25 07:10:00|17.3|17.22|17.3|17.22|17.35|17.27|17.28|17.2|322
1721891410000|2024-07-25 07:10:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|22
1721891420000|2024-07-25 07:10:20|17.25|17.17|17.26|17.18|17.28|17.2|17.25|17.17|25
1721891430000|2024-07-25 07:10:30|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|0
1721891450000|2024-07-25 07:10:50|17.21|17.13|17.23|17.15|17.23|17.15|17.2|17.12|11
1721891460000|2024-07-25 07:11:00|17.21|17.13|17.21|17.13|17.23|17.15|17.21|17.13|9
1721891470000|2024-07-25 07:11:10|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1721891480000|2024-07-25 07:11:20|17.23|17.15|17.2|17.12|17.23|17.15|17.2|17.12|7
1721891490000|2024-07-25 07:11:30|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|0
1721891500000|2024-07-25 07:11:40|17.2|17.12|17.19|17.11|17.2|17.12|17.18|17.1|6
1721891510000|2024-07-25 07:11:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1721891530000|2024-07-25 07:12:10|17.23|17.15|17.24|17.16|17.25|17.17|17.23|17.15|7
1721891540000|2024-07-25 07:12:20|17.25|17.17|17.24|17.16|17.25|17.17|17.23|17.15|0
1721891550000|2024-07-25 07:12:30|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|0
1721891570000|2024-07-25 07:12:50|17.25|17.17|17.25|17.17|17.25|17.17|17.24|17.16|0
1721891580000|2024-07-25 07:13:00|17.26|17.18|17.28|17.2|17.28|17.2|17.25|17.17|7
1721891590000|2024-07-25 07:13:10|||||||||5
1721891620000|2024-07-25 07:13:40|17.29|17.21|17.28|17.2|17.3|17.22|17.28|17.2|200
1721891640000|2024-07-25 07:14:00|17.29|17.21|17.32|17.24|17.32|17.24|17.28|17.2|33
1721891650000|2024-07-25 07:14:10|17.33|17.25|17.3|17.22|17.33|17.25|17.29|17.21|9
1721891660000|2024-07-25 07:14:20|17.29|17.21|17.28|17.2|17.3|17.22|17.28|17.2|0
1721891670000|2024-07-25 07:14:30|17.26|17.18|17.28|17.2|17.29|17.21|17.26|17.18|16
1721891690000|2024-07-25 07:14:50|||||||||3
1721891700000|2024-07-25 07:15:00|17.29|17.21|17.33|17.25|17.37|17.29|17.29|17.21|40
1721891710000|2024-07-25 07:15:10|17.31|17.23|17.29|17.21|17.33|17.25|17.28|17.2|36
1721891720000|2024-07-25 07:15:20|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|3
1721891730000|2024-07-25 07:15:30|||||||||5
1721891740000|2024-07-25 07:15:40|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|66
1721891750000|2024-07-25 07:15:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1721891760000|2024-07-25 07:16:00|17.26|17.18|17.25|17.17|17.28|17.2|17.24|17.16|71
1721891770000|2024-07-25 07:16:10|17.23|17.15|17.24|17.16|17.25|17.17|17.23|17.15|0
1721891780000|2024-07-25 07:16:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|170
1721891790000|2024-07-25 07:16:30|17.16|17.08|17.16|17.08|17.2|17.12|17.16|17.08|104
1721891800000|2024-07-25 07:16:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|100
1721891810000|2024-07-25 07:16:50|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|21
1721891830000|2024-07-25 07:17:10|17.06|16.98|17.1|17.02|17.1|17.02|17.05|16.97|49
1721891840000|2024-07-25 07:17:20|17.08|17|17.06|16.98|17.1|17.02|17.06|16.98|25
1721891860000|2024-07-25 07:17:40|17.05|16.97|17.06|16.98|17.06|16.98|17.01|16.93|33
1721891870000|2024-07-25 07:17:50|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|2
1721891900000|2024-07-25 07:18:20|||||||||56
1721891910000|2024-07-25 07:18:30|17.05|16.97|17.01|16.93|17.05|16.97|17.01|16.93|15
1721891930000|2024-07-25 07:18:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1721891940000|2024-07-25 07:19:00|17.01|16.93|17.01|16.93|17.02|16.94|17.01|16.93|0
1721891950000|2024-07-25 07:19:10|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|0
1721891960000|2024-07-25 07:19:20|17.02|16.94|17.06|16.98|17.06|16.98|17.02|16.94|120
1721891990000|2024-07-25 07:19:50|17.02|16.94|17.06|16.98|17.06|16.98|17.01|16.93|24
1721892020000|2024-07-25 07:20:20|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|82
1721892060000|2024-07-25 07:21:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1721892070000|2024-07-25 07:21:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|109
1721892080000|2024-07-25 07:21:20|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|14
1721892100000|2024-07-25 07:21:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|1
1721892110000|2024-07-25 07:21:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|35
1721892120000|2024-07-25 07:22:00|17.11|17.03|17.11|17.03|17.15|17.07|17.11|17.03|2
1721892130000|2024-07-25 07:22:10|17.1|17.02|17.11|17.03|17.13|17.05|17.1|17.02|0
1721892140000|2024-07-25 07:22:20|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1721892150000|2024-07-25 07:22:30|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|4
1721892160000|2024-07-25 07:22:40|17.13|17.05|17.13|17.05|17.15|17.07|17.11|17.03|7
1721892170000|2024-07-25 07:22:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1721892180000|2024-07-25 07:23:00|17.13|17.05|17.13|17.05|17.15|17.07|17.11|17.03|1
1721892190000|2024-07-25 07:23:10|17.15|17.07|17.16|17.08|17.16|17.08|17.13|17.05|0
1721892200000|2024-07-25 07:23:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1721892210000|2024-07-25 07:23:30|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|7
1721892220000|2024-07-25 07:23:40|17.15|17.07|17.15|17.07|17.15|17.07|17.11|17.03|4
1721892230000|2024-07-25 07:23:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|5
1721892240000|2024-07-25 07:24:00|17.15|17.07|17.11|17.03|17.15|17.07|17.11|17.03|4
1721892250000|2024-07-25 07:24:10|17.13|17.05|17.13|17.05|17.13|17.05|17.11|17.03|1
1721892260000|2024-07-25 07:24:20|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|0
1721892270000|2024-07-25 07:24:30|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|0
1721892280000|2024-07-25 07:24:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1721892290000|2024-07-25 07:24:50|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|0
1721892300000|2024-07-25 07:25:00|17.16|17.08|17.16|17.08|17.16|17.08|17.15|17.07|0
1721892310000|2024-07-25 07:25:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1721892320000|2024-07-25 07:25:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1721892330000|2024-07-25 07:25:30|17.2|17.12|17.2|17.12|17.2|17.12|17.18|17.1|7
1721892340000|2024-07-25 07:25:40|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|57
1721892350000|2024-07-25 07:25:50|17.18|17.1|17.18|17.1|17.2|17.12|17.16|17.08|4
1721892360000|2024-07-25 07:26:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1721892380000|2024-07-25 07:26:20|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|1
1721892390000|2024-07-25 07:26:30|17.21|17.13|17.25|17.17|17.25|17.17|17.2|17.12|19
1721892410000|2024-07-25 07:26:50|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|37
1721892420000|2024-07-25 07:27:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1721892430000|2024-07-25 07:27:10|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|0
1721892440000|2024-07-25 07:27:20|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|18
1721892450000|2024-07-25 07:27:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1721892460000|2024-07-25 07:27:40|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|3
1721892470000|2024-07-25 07:27:50|17.17|17.09|17.19|17.11|17.19|17.11|17.16|17.08|6
1721892480000|2024-07-25 07:28:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|5
1721892490000|2024-07-25 07:28:10|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|0
1721892500000|2024-07-25 07:28:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1721892510000|2024-07-25 07:28:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|21
1721892530000|2024-07-25 07:28:50|17.08|17|17.05|16.97|17.08|17|17.05|16.97|3
1721892550000|2024-07-25 07:29:10|17.03|16.95|17.05|16.97|17.06|16.98|17.03|16.95|0
1721892560000|2024-07-25 07:29:20|||||||||100
1721892570000|2024-07-25 07:29:30|||||||||4
1721892580000|2024-07-25 07:29:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721892590000|2024-07-25 07:29:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|59
1721892600000|2024-07-25 07:30:00|17.06|16.98|17.06|16.98|17.08|17|17.06|16.98|107
1721892610000|2024-07-25 07:30:10|17.08|17|17.08|17|17.1|17.02|17.06|16.98|4
1721892620000|2024-07-25 07:30:20|17.1|17.02|17.06|16.98|17.1|17.02|17.06|16.98|0
1721892640000|2024-07-25 07:30:40|17.1|17.02|17.06|16.98|17.1|17.02|17.06|16.98|11
1721892650000|2024-07-25 07:30:50|17.08|17|17.06|16.98|17.08|17|17.06|16.98|2
1721892660000|2024-07-25 07:31:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|1
1721892670000|2024-07-25 07:31:10|||||||||13
1721892680000|2024-07-25 07:31:20|17.08|17|17.08|17|17.08|17|17.08|17|1
1721892690000|2024-07-25 07:31:30|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|0
1721892710000|2024-07-25 07:31:50|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|17
1721892720000|2024-07-25 07:32:00|17.01|16.93|17|16.92|17.01|16.93|17|16.92|0
1721892740000|2024-07-25 07:32:20|17.02|16.94|17.02|16.94|17.04|16.96|17|16.92|22
1721892750000|2024-07-25 07:32:30|17.05|16.97|17.05|16.97|17.05|16.97|17|16.92|1
1721892760000|2024-07-25 07:32:40|17.03|16.95|17|16.92|17.03|16.95|17|16.92|5
1721892770000|2024-07-25 07:32:50|17.05|16.97|17.03|16.95|17.05|16.97|17.02|16.94|30
1721892780000|2024-07-25 07:33:00|17.01|16.93|17|16.92|17.01|16.93|17|16.92|1
1721892810000|2024-07-25 07:33:30|17.02|16.94|17.02|16.94|17.03|16.95|17.02|16.94|4
1721892820000|2024-07-25 07:33:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1721892900000|2024-07-25 07:35:00|||||||||5
1721892910000|2024-07-25 07:35:10|17|16.92|17|16.92|17|16.92|17|16.92|18
1721892930000|2024-07-25 07:35:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|31
1721892940000|2024-07-25 07:35:40|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1721892950000|2024-07-25 07:35:50|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1721892960000|2024-07-25 07:36:00|16.96|16.88|16.96|16.88|17|16.92|16.95|16.87|6
1721892970000|2024-07-25 07:36:10|16.95|16.87|17|16.92|17|16.92|16.95|16.87|1
1721892990000|2024-07-25 07:36:30|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|0
1721893000000|2024-07-25 07:36:40|17|16.92|16.96|16.88|17|16.92|16.96|16.88|4
1721893010000|2024-07-25 07:36:50|16.98|16.9|17|16.92|17|16.92|16.98|16.9|2
1721893020000|2024-07-25 07:37:00|16.98|16.9|17|16.92|17|16.92|16.96|16.88|4
1721893040000|2024-07-25 07:37:20|16.98|16.9|16.96|16.88|17|16.92|16.96|16.88|3
1721893050000|2024-07-25 07:37:30|16.95|16.87|16.96|16.88|16.96|16.88|16.95|16.87|0
1721893060000|2024-07-25 07:37:40|17|16.92|17|16.92|17|16.92|16.96|16.88|7
1721893070000|2024-07-25 07:37:50|16.96|16.88|16.91|16.83|16.96|16.88|16.91|16.83|123
1721893080000|2024-07-25 07:38:00|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1721893090000|2024-07-25 07:38:10|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|103
1721893100000|2024-07-25 07:38:20|16.92|16.84|16.96|16.88|16.96|16.88|16.91|16.83|8
1721893110000|2024-07-25 07:38:30|16.92|16.84|16.92|16.84|16.92|16.84|16.91|16.83|37
1721893120000|2024-07-25 07:38:40|||||||||14
1721893130000|2024-07-25 07:38:50|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|0
1721893140000|2024-07-25 07:39:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1721893150000|2024-07-25 07:39:10|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|2
1721893180000|2024-07-25 07:39:40|||||||||16
1721893200000|2024-07-25 07:40:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|6
1721893210000|2024-07-25 07:40:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1721893220000|2024-07-25 07:40:20|||||||||49
1721893240000|2024-07-25 07:40:40|17|16.92|17|16.92|17|16.92|17|16.92|11
1721893260000|2024-07-25 07:41:00|17.01|16.93|17|16.92|17.01|16.93|17|16.92|0
1721893270000|2024-07-25 07:41:10|17.01|16.93|17|16.92|17.01|16.93|17|16.92|0
1721893290000|2024-07-25 07:41:30|||||||||5
1721893300000|2024-07-25 07:41:40|17.01|16.93|17.05|16.97|17.05|16.97|17.01|16.93|26
1721893330000|2024-07-25 07:42:10|17|16.92|17|16.92|17.02|16.94|17|16.92|45
1721893340000|2024-07-25 07:42:20|17.02|16.94|17|16.92|17.02|16.94|17|16.92|0
1721893350000|2024-07-25 07:42:30|17.02|16.94|17|16.92|17.02|16.94|17|16.92|0
1721893360000|2024-07-25 07:42:40|||||||||4
1721893400000|2024-07-25 07:43:20|17.05|16.97|17|16.92|17.05|16.97|17|16.92|6
1721893410000|2024-07-25 07:43:30|17.02|16.94|17.05|16.97|17.05|16.97|17|16.92|0
1721893490000|2024-07-25 07:44:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|32
1721893510000|2024-07-25 07:45:10|17.06|16.98|17.1|17.02|17.1|17.02|17.06|16.98|12
1721893530000|2024-07-25 07:45:30|17.08|17|17.06|16.98|17.08|17|17.06|16.98|9
1721893540000|2024-07-25 07:45:40|17.08|17|17.08|17|17.1|17.02|17.08|17|1
1721893550000|2024-07-25 07:45:50|17.06|16.98|17.08|17|17.1|17.02|17.06|16.98|0
1721893560000|2024-07-25 07:46:00|17.1|17.02|17.1|17.02|17.1|17.02|17.06|16.98|1
1721893570000|2024-07-25 07:46:10|||||||||20
1721893620000|2024-07-25 07:47:00|17.06|16.98|17.1|17.02|17.1|17.02|17.06|16.98|54
1721893630000|2024-07-25 07:47:10|17.08|17|17.08|17|17.1|17.02|17.08|17|0
1721893640000|2024-07-25 07:47:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1721893700000|2024-07-25 07:48:20|17.11|17.03|17.11|17.03|17.13|17.05|17.11|17.03|32
1721893710000|2024-07-25 07:48:30|17.13|17.05|17.13|17.05|17.13|17.05|17.1|17.02|2
1721893740000|2024-07-25 07:49:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|18
1721893750000|2024-07-25 07:49:10|||||||||5
1721893770000|2024-07-25 07:49:30|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|2
1721893820000|2024-07-25 07:50:20|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|4
1721893830000|2024-07-25 07:50:30|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|3
1721893860000|2024-07-25 07:51:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|3
1721893870000|2024-07-25 07:51:10|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1721893900000|2024-07-25 07:51:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|7
1721893910000|2024-07-25 07:51:50|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|1
1721894070000|2024-07-25 07:54:30|||||||||5
1721894080000|2024-07-25 07:54:40|||||||||1
1721894090000|2024-07-25 07:54:50|||||||||5
1721894100000|2024-07-25 07:55:00|||||||||6
1721894120000|2024-07-25 07:55:20|||||||||3
1721894140000|2024-07-25 07:55:40|17.08|17|17.12|17.04|17.13|17.05|17.08|17|70
1721894150000|2024-07-25 07:55:50|17.08|17|17.08|17|17.1|17.02|17.08|17|9
1721894160000|2024-07-25 07:56:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|23
1721894170000|2024-07-25 07:56:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1721894180000|2024-07-25 07:56:20|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|0
1721894250000|2024-07-25 07:57:30|17.12|17.04|17.12|17.04|17.13|17.05|17.12|17.04|0
1721894260000|2024-07-25 07:57:40|17.08|17|17.08|17|17.08|17|17.08|17|14
1721894270000|2024-07-25 07:57:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|10
1721894280000|2024-07-25 07:58:00|17.1|17.02|17.12|17.04|17.12|17.04|17.08|17|4
1721894290000|2024-07-25 07:58:10|17.1|17.02|17.12|17.04|17.12|17.04|17.08|17|3
1721894300000|2024-07-25 07:58:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1721894370000|2024-07-25 07:59:30|||||||||4
1721894430000|2024-07-25 08:00:30|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|39
1721894450000|2024-07-25 08:00:50|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|8
1721894470000|2024-07-25 08:01:10|17.08|17|17.05|16.97|17.08|17|17.05|16.97|136
1721894490000|2024-07-25 08:01:30|||||||||1
1721894500000|2024-07-25 08:01:40|||||||||1
1721894510000|2024-07-25 08:01:50|||||||||2
1721894520000|2024-07-25 08:02:00|||||||||1
1721894530000|2024-07-25 08:02:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|24
1721894540000|2024-07-25 08:02:20|||||||||1
1721894550000|2024-07-25 08:02:30|||||||||22
1721894560000|2024-07-25 08:02:40|17.05|16.97|17.1|17.02|17.1|17.02|17.05|16.97|33
1721894570000|2024-07-25 08:02:50|||||||||1
1721894580000|2024-07-25 08:03:00|||||||||1
1721894590000|2024-07-25 08:03:10|||||||||1
1721894600000|2024-07-25 08:03:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|36
1721894610000|2024-07-25 08:03:30|||||||||1
1721894620000|2024-07-25 08:03:40|17.14|17.06|17.13|17.05|17.15|17.07|17.13|17.05|2
1721894630000|2024-07-25 08:03:50|17.14|17.06|17.13|17.05|17.15|17.07|17.13|17.05|1
1721894640000|2024-07-25 08:04:00|17.14|17.06|17.13|17.05|17.14|17.06|17.11|17.03|5
1721894650000|2024-07-25 08:04:10|17.14|17.06|17.15|17.07|17.15|17.07|17.13|17.05|0
1721894660000|2024-07-25 08:04:20|17.16|17.08|17.18|17.1|17.18|17.1|17.15|17.07|44
1721894670000|2024-07-25 08:04:30|||||||||2
1721894680000|2024-07-25 08:04:40|17.15|17.07|17.16|17.08|17.18|17.1|17.15|17.07|11
1721894690000|2024-07-25 08:04:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1721894700000|2024-07-25 08:05:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|17
1721894720000|2024-07-25 08:05:20|17.18|17.1|17.18|17.1|17.18|17.1|17.16|17.08|3
1721894740000|2024-07-25 08:05:40|||||||||2
1721894820000|2024-07-25 08:07:00|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1721894830000|2024-07-25 08:07:10|17.19|17.11|17.2|17.12|17.2|17.12|17.18|17.1|102
1721894840000|2024-07-25 08:07:20|17.19|17.11|17.19|17.11|17.2|17.12|17.18|17.1|110
1721894850000|2024-07-25 08:07:30|||||||||20
1721894860000|2024-07-25 08:07:40|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|20
1721894870000|2024-07-25 08:07:50|17.15|17.07|17.18|17.1|17.18|17.1|17.15|17.07|52
1721894880000|2024-07-25 08:08:00|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|0
1721894890000|2024-07-25 08:08:10|17.18|17.1|17.19|17.11|17.2|17.12|17.18|17.1|0
1721894900000|2024-07-25 08:08:20|17.2|17.12|17.19|17.11|17.2|17.12|17.18|17.1|5
1721894910000|2024-07-25 08:08:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1721894930000|2024-07-25 08:08:50|||||||||20
1721894940000|2024-07-25 08:09:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|43
1721894960000|2024-07-25 08:09:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|30
1721894970000|2024-07-25 08:09:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|35
1721894990000|2024-07-25 08:09:50|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|40
1721895000000|2024-07-25 08:10:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|2
1721895010000|2024-07-25 08:10:10|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|21
1721895020000|2024-07-25 08:10:20|||||||||1
1721895030000|2024-07-25 08:10:30|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1721895040000|2024-07-25 08:10:40|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|0
1721895050000|2024-07-25 08:10:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1721895070000|2024-07-25 08:11:10|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1721895080000|2024-07-25 08:11:20|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1721895110000|2024-07-25 08:11:50|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1721895120000|2024-07-25 08:12:00|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1721895140000|2024-07-25 08:12:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1721895150000|2024-07-25 08:12:30|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|0
1721895160000|2024-07-25 08:12:40|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|0
1721895170000|2024-07-25 08:12:50|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|0
1721895180000|2024-07-25 08:13:00|17.15|17.07|17.15|17.07|17.15|17.07|17.14|17.06|0
1721895200000|2024-07-25 08:13:20|||||||||18
1721895210000|2024-07-25 08:13:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|37
1721895220000|2024-07-25 08:13:40|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|6
1721895240000|2024-07-25 08:14:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1721895250000|2024-07-25 08:14:10|17.21|17.13|17.25|17.17|17.25|17.17|17.21|17.13|1
1721895260000|2024-07-25 08:14:20|17.23|17.15|17.23|17.15|17.25|17.17|17.23|17.15|0
1721895270000|2024-07-25 08:14:30|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|0
1721895290000|2024-07-25 08:14:50|17.32|17.24|17.32|17.24|17.34|17.26|17.32|17.24|220
1721895300000|2024-07-25 08:15:00|17.34|17.26|17.33|17.25|17.37|17.29|17.32|17.24|10
1721895310000|2024-07-25 08:15:10|17.35|17.27|17.32|17.24|17.35|17.27|17.32|17.24|0
1721895320000|2024-07-25 08:15:20|17.33|17.25|17.35|17.27|17.37|17.29|17.33|17.25|26
1721895330000|2024-07-25 08:15:30|17.37|17.29|17.37|17.29|17.37|17.29|17.35|17.27|46
1721895350000|2024-07-25 08:15:50|||||||||2
1721895360000|2024-07-25 08:16:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1721895370000|2024-07-25 08:16:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|12
1721895390000|2024-07-25 08:16:30|17.33|17.25|17.33|17.25|17.35|17.27|17.33|17.25|3
1721895400000|2024-07-25 08:16:40|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1721895410000|2024-07-25 08:16:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|9
1721895420000|2024-07-25 08:17:00|||||||||20
1721895430000|2024-07-25 08:17:10|17.37|17.29|17.33|17.25|17.37|17.29|17.33|17.25|19
1721895440000|2024-07-25 08:17:20|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1721895450000|2024-07-25 08:17:30|||||||||28
1721895460000|2024-07-25 08:17:40|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|44
1721895470000|2024-07-25 08:17:50|||||||||353
1721895480000|2024-07-25 08:18:00|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1721895510000|2024-07-25 08:18:30|||||||||20
1721895570000|2024-07-25 08:19:30|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|86
1721895590000|2024-07-25 08:19:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|37
1721895610000|2024-07-25 08:20:10|||||||||18
1721895630000|2024-07-25 08:20:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|112
1721895640000|2024-07-25 08:20:40|||||||||1
1721895660000|2024-07-25 08:21:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|85
1721895700000|2024-07-25 08:21:40|||||||||5
1721895720000|2024-07-25 08:22:00|||||||||5
1721895740000|2024-07-25 08:22:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1721895750000|2024-07-25 08:22:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1721895760000|2024-07-25 08:22:40|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|21
1721895780000|2024-07-25 08:23:00|17.25|17.17|17.25|17.17|17.27|17.19|17.25|17.17|0
1721895790000|2024-07-25 08:23:10|17.27|17.19|17.27|17.19|17.27|17.19|17.25|17.17|0
1721895830000|2024-07-25 08:23:50|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|51
1721895840000|2024-07-25 08:24:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|21
1721895850000|2024-07-25 08:24:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1721895920000|2024-07-25 08:25:20|||||||||1
1721895930000|2024-07-25 08:25:30|17.23|17.15|17.23|17.15|17.25|17.17|17.23|17.15|50
1721895940000|2024-07-25 08:25:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|2
1721895950000|2024-07-25 08:25:50|17.23|17.15|17.23|17.15|17.23|17.15|17.19|17.11|4
1721895960000|2024-07-25 08:26:00|17.21|17.13|17.19|17.11|17.23|17.15|17.18|17.1|1
1721895970000|2024-07-25 08:26:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1721895980000|2024-07-25 08:26:20|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|64
1721895990000|2024-07-25 08:26:30|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|0
1721896000000|2024-07-25 08:26:40|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|0
1721896010000|2024-07-25 08:26:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1721896020000|2024-07-25 08:27:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1721896030000|2024-07-25 08:27:10|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1721896050000|2024-07-25 08:27:30|17.14|17.06|17.14|17.06|17.15|17.07|17.14|17.06|0
1721896060000|2024-07-25 08:27:40|17.13|17.05|17.13|17.05|17.13|17.05|17.11|17.03|10
1721896070000|2024-07-25 08:27:50|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1721896080000|2024-07-25 08:28:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1721896090000|2024-07-25 08:28:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1721896100000|2024-07-25 08:28:20|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1721896130000|2024-07-25 08:28:50|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1721896150000|2024-07-25 08:29:10|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1721896160000|2024-07-25 08:29:20|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|5
1721896190000|2024-07-25 08:29:50|||||||||1
1721896200000|2024-07-25 08:30:00|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|16
1721896210000|2024-07-25 08:30:10|17.1|17.02|17.1|17.02|17.11|17.03|17.1|17.02|2
1721896240000|2024-07-25 08:30:40|17.08|17|17.1|17.02|17.1|17.02|17.08|17|10
1721896250000|2024-07-25 08:30:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1721896260000|2024-07-25 08:31:00|17.08|17|17.09|17.01|17.09|17.01|17.08|17|0
1721896270000|2024-07-25 08:31:10|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|12
1721896280000|2024-07-25 08:31:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1721896310000|2024-07-25 08:31:50|17.03|16.95|17.05|16.97|17.05|16.97|17.01|16.93|20
1721896320000|2024-07-25 08:32:00|17.01|16.93|17.01|16.93|17.05|16.97|17.01|16.93|8
1721896410000|2024-07-25 08:33:30|||||||||64
1721896420000|2024-07-25 08:33:40|17|16.92|17|16.92|17.01|16.93|17|16.92|0
1721896430000|2024-07-25 08:33:50|16.96|16.88|16.98|16.9|16.98|16.9|16.96|16.88|19
1721896440000|2024-07-25 08:34:00|17|16.92|17|16.92|17|16.92|16.96|16.88|13
1721896450000|2024-07-25 08:34:10|16.98|16.9|16.98|16.9|17|16.92|16.96|16.88|6
1721896460000|2024-07-25 08:34:20|16.96|16.88|17|16.92|17|16.92|16.96|16.88|7
1721896470000|2024-07-25 08:34:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|95
1721896500000|2024-07-25 08:35:00|||||||||25
1721896510000|2024-07-25 08:35:10|17|16.92|17.01|16.93|17.01|16.93|16.96|16.88|64
1721896530000|2024-07-25 08:35:30|17|16.92|17|16.92|17|16.92|17|16.92|7
1721896540000|2024-07-25 08:35:40|17.01|16.93|17.05|16.97|17.05|16.97|17.01|16.93|109
1721896550000|2024-07-25 08:35:50|||||||||1
1721896560000|2024-07-25 08:36:00|||||||||1
1721896580000|2024-07-25 08:36:20|||||||||1
1721896590000|2024-07-25 08:36:30|||||||||1
1721896600000|2024-07-25 08:36:40|||||||||22
1721896610000|2024-07-25 08:36:50|||||||||57
1721896620000|2024-07-25 08:37:00|||||||||202
1721896630000|2024-07-25 08:37:10|17.06|16.98|17.08|17|17.08|17|17.05|16.97|33
1721896640000|2024-07-25 08:37:20|17.06|16.98|17.08|17|17.08|17|17.05|16.97|41
1721896650000|2024-07-25 08:37:30|||||||||2
1721896660000|2024-07-25 08:37:40|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|13
1721896680000|2024-07-25 08:38:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|2
1721896750000|2024-07-25 08:39:10|17|16.92|17|16.92|17|16.92|17|16.92|36
1721896770000|2024-07-25 08:39:30|||||||||56
1721896790000|2024-07-25 08:39:50|||||||||103
1721896800000|2024-07-25 08:40:00|||||||||209
1721896810000|2024-07-25 08:40:10|||||||||1
1721896880000|2024-07-25 08:41:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|30
1721896960000|2024-07-25 08:42:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|52
1721896970000|2024-07-25 08:42:50|16.97|16.89|16.95|16.87|16.98|16.9|16.95|16.87|5
1721896980000|2024-07-25 08:43:00|16.96|16.88|16.96|16.88|16.98|16.9|16.95|16.87|54
1721896990000|2024-07-25 08:43:10|17|16.92|16.98|16.9|17|16.92|16.98|16.9|6
1721897000000|2024-07-25 08:43:20|17|16.92|17|16.92|17|16.92|16.96|16.88|3
1721897010000|2024-07-25 08:43:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|3
1721897020000|2024-07-25 08:43:40|16.96|16.88|17|16.92|17|16.92|16.96|16.88|11
1721897030000|2024-07-25 08:43:50|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|9
1721897050000|2024-07-25 08:44:10|17|16.92|17|16.92|17|16.92|17|16.92|1
1721897060000|2024-07-25 08:44:20|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|0
1721897080000|2024-07-25 08:44:40|17|16.92|16.96|16.88|17|16.92|16.96|16.88|50
1721897090000|2024-07-25 08:44:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1721897100000|2024-07-25 08:45:00|16.96|16.88|17|16.92|17|16.92|16.96|16.88|7
1721897110000|2024-07-25 08:45:10|16.98|16.9|16.98|16.9|17|16.92|16.96|16.88|2
1721897120000|2024-07-25 08:45:20|17|16.92|17|16.92|17|16.92|16.98|16.9|4
1721897130000|2024-07-25 08:45:30|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|5
1721897140000|2024-07-25 08:45:40|16.98|16.9|17|16.92|17|16.92|16.98|16.9|0
1721897210000|2024-07-25 08:46:50|16.96|16.88|16.98|16.9|17|16.92|16.96|16.88|60
1721897220000|2024-07-25 08:47:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1721897230000|2024-07-25 08:47:10|16.98|16.9|17|16.92|17|16.92|16.96|16.88|1
1721897260000|2024-07-25 08:47:40|||||||||3
1721897280000|2024-07-25 08:48:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|61
1721897310000|2024-07-25 08:48:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1721897320000|2024-07-25 08:48:40|16.96|16.88|16.96|16.88|16.98|16.9|16.96|16.88|0
1721897340000|2024-07-25 08:49:00|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|29
1721897350000|2024-07-25 08:49:10|17|16.92|16.96|16.88|17|16.92|16.96|16.88|144
1721897360000|2024-07-25 08:49:20|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|0
1721897370000|2024-07-25 08:49:30|17|16.92|17|16.92|17|16.92|17|16.92|20
1721897380000|2024-07-25 08:49:40|16.96|16.88|17|16.92|17|16.92|16.96|16.88|117
1721897390000|2024-07-25 08:49:50|16.96|16.88|16.98|16.9|16.98|16.9|16.96|16.88|120
1721897400000|2024-07-25 08:50:00|17|16.92|17|16.92|17|16.92|16.96|16.88|16
1721897410000|2024-07-25 08:50:10|16.98|16.9|16.96|16.88|17|16.92|16.96|16.88|9
1721897470000|2024-07-25 08:51:10|17|16.92|16.96|16.88|17|16.92|16.96|16.88|21
1721897490000|2024-07-25 08:51:30|||||||||1
1721897530000|2024-07-25 08:52:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|16
1721897550000|2024-07-25 08:52:30|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1721897560000|2024-07-25 08:52:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1721897590000|2024-07-25 08:53:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|10
1721897600000|2024-07-25 08:53:20|||||||||7
1721897620000|2024-07-25 08:53:40|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|14
1721897630000|2024-07-25 08:53:50|16.94|16.86|16.92|16.84|16.96|16.88|16.92|16.84|0
1721897640000|2024-07-25 08:54:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|7
1721897650000|2024-07-25 08:54:10|16.96|16.88|16.94|16.86|16.96|16.88|16.92|16.84|0
1721897660000|2024-07-25 08:54:20|16.92|16.84|16.94|16.86|16.96|16.88|16.92|16.84|4
1721897670000|2024-07-25 08:54:30|16.92|16.84|16.96|16.88|16.96|16.88|16.92|16.84|4
1721897680000|2024-07-25 08:54:40|||||||||16
1721897720000|2024-07-25 08:55:20|||||||||1
1721897790000|2024-07-25 08:56:30|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|17
1721897870000|2024-07-25 08:57:50|||||||||1
1721897970000|2024-07-25 08:59:30|17|16.92|17|16.92|17|16.92|17|16.92|55
1721897980000|2024-07-25 08:59:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|12
1721898000000|2024-07-25 09:00:00|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|1
1721898040000|2024-07-25 09:00:40|17|16.92|17|16.92|17|16.92|17|16.92|18
1721898050000|2024-07-25 09:00:50|||||||||2
1721898060000|2024-07-25 09:01:00|||||||||1
1721898070000|2024-07-25 09:01:10|17.01|16.93|17.01|16.93|17.01|16.93|17|16.92|0
1721898080000|2024-07-25 09:01:20|||||||||1
1721898090000|2024-07-25 09:01:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|206
1721898110000|2024-07-25 09:01:50|||||||||1
1721898130000|2024-07-25 09:02:10|17|16.92|17|16.92|17|16.92|17|16.92|41
1721898150000|2024-07-25 09:02:30|17.02|16.94|17|16.92|17.02|16.94|17|16.92|28
1721898160000|2024-07-25 09:02:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|10
1721898170000|2024-07-25 09:02:50|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1721898180000|2024-07-25 09:03:00|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|14
1721898190000|2024-07-25 09:03:10|17.03|16.95|17|16.92|17.05|16.97|17|16.92|3
1721898200000|2024-07-25 09:03:20|17.01|16.93|17.05|16.97|17.05|16.97|17.01|16.93|53
1721898210000|2024-07-25 09:03:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|46
1721898230000|2024-07-25 09:03:50|17|16.92|17.01|16.93|17.01|16.93|17|16.92|0
1721898240000|2024-07-25 09:04:00|17|16.92|17.01|16.93|17.01|16.93|17|16.92|0
1721898300000|2024-07-25 09:05:00|17|16.92|17.01|16.93|17.01|16.93|17|16.92|20
1721898320000|2024-07-25 09:05:20|17|16.92|17|16.92|17|16.92|17|16.92|0
1721898360000|2024-07-25 09:06:00|||||||||2
1721898370000|2024-07-25 09:06:10|||||||||1
1721898400000|2024-07-25 09:06:40|||||||||4
1721898410000|2024-07-25 09:06:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|148
1721898430000|2024-07-25 09:07:10|||||||||1
1721898440000|2024-07-25 09:07:20|||||||||6
1721898490000|2024-07-25 09:08:10|17|16.92|16.98|16.9|17|16.92|16.98|16.9|29
1721898500000|2024-07-25 09:08:20|17|16.92|17|16.92|17|16.92|17|16.92|0
1721898520000|2024-07-25 09:08:40|||||||||1
1721898530000|2024-07-25 09:08:50|17.01|16.93|17|16.92|17.01|16.93|17|16.92|0
1721898550000|2024-07-25 09:09:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|22
1721898560000|2024-07-25 09:09:20|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|0
1721898570000|2024-07-25 09:09:30|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|0
1721898610000|2024-07-25 09:10:10|16.98|16.9|16.96|16.88|17|16.92|16.96|16.88|5
1721898630000|2024-07-25 09:10:30|16.98|16.9|17|16.92|17|16.92|16.96|16.88|1
1721898640000|2024-07-25 09:10:40|16.96|16.88|16.96|16.88|16.98|16.9|16.96|16.88|3
1721898650000|2024-07-25 09:10:50|16.98|16.9|17|16.92|17|16.92|16.98|16.9|0
1721898700000|2024-07-25 09:11:40|||||||||1
1721898730000|2024-07-25 09:12:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1721898750000|2024-07-25 09:12:30|17.05|16.97|17.05|16.97|17.05|16.97|17.03|16.95|120
1721898760000|2024-07-25 09:12:40|||||||||50
1721898770000|2024-07-25 09:12:50|||||||||17
1721898780000|2024-07-25 09:13:00|17.08|17|17.06|16.98|17.08|17|17.06|16.98|11
1721898790000|2024-07-25 09:13:10|17.08|17|17.08|17|17.08|17|17.08|17|9
1721898800000|2024-07-25 09:13:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|12
1721898820000|2024-07-25 09:13:40|17.08|17|17.08|17|17.08|17|17.08|17|0
1721898830000|2024-07-25 09:13:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1721898860000|2024-07-25 09:14:20|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|70
1721898870000|2024-07-25 09:14:30|||||||||10
1721898920000|2024-07-25 09:15:20|||||||||28
1721898960000|2024-07-25 09:16:00|||||||||5
1721898970000|2024-07-25 09:16:10|||||||||21
1721898980000|2024-07-25 09:16:20|17.13|17.05|17.1|17.02|17.13|17.05|17.1|17.02|52
1721899010000|2024-07-25 09:16:50|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|2
1721899020000|2024-07-25 09:17:00|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|5
1721899030000|2024-07-25 09:17:10|17.13|17.05|17.13|17.05|17.13|17.05|17.11|17.03|0
1721899040000|2024-07-25 09:17:20|||||||||1
1721899050000|2024-07-25 09:17:30|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|20
1721899120000|2024-07-25 09:18:40|17.08|17|17.08|17|17.08|17|17.08|17|0
1721899150000|2024-07-25 09:19:10|17.07|16.99|17.08|17|17.08|17|17.03|16.95|11
1721899170000|2024-07-25 09:19:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|203
1721899190000|2024-07-25 09:19:50|||||||||73
1721899200000|2024-07-25 09:20:00|17.08|17|17.05|16.97|17.09|17.01|17.05|16.97|66
1721899210000|2024-07-25 09:20:10|||||||||38
1721899230000|2024-07-25 09:20:30|||||||||5
1721899260000|2024-07-25 09:21:00|||||||||28
1721899330000|2024-07-25 09:22:10|||||||||24
1721899340000|2024-07-25 09:22:20|||||||||30
1721899350000|2024-07-25 09:22:30|17.08|17|17.05|16.97|17.08|17|17.05|16.97|25
1721899370000|2024-07-25 09:22:50|||||||||7
1721899380000|2024-07-25 09:23:00|||||||||8
1721899390000|2024-07-25 09:23:10|||||||||9
1721899400000|2024-07-25 09:23:20|17.06|16.98|17.08|17|17.08|17|17.05|16.97|28
1721899410000|2024-07-25 09:23:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1721899420000|2024-07-25 09:23:40|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|134
1721899460000|2024-07-25 09:24:20|||||||||17
1721899470000|2024-07-25 09:24:30|17.14|17.06|17.17|17.09|17.17|17.09|17.14|17.06|90
1721899490000|2024-07-25 09:24:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1721899500000|2024-07-25 09:25:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1721899510000|2024-07-25 09:25:10|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|39
1721899520000|2024-07-25 09:25:20|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|11
1721899530000|2024-07-25 09:25:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1721899540000|2024-07-25 09:25:40|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|85
1721899580000|2024-07-25 09:26:20|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|73
1721899590000|2024-07-25 09:26:30|||||||||132
1721899600000|2024-07-25 09:26:40|||||||||20
1721899630000|2024-07-25 09:27:10|||||||||1
1721899640000|2024-07-25 09:27:20|||||||||67
1721899680000|2024-07-25 09:28:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|8
1721899690000|2024-07-25 09:28:10|||||||||9
1721899710000|2024-07-25 09:28:30|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|6
1721899730000|2024-07-25 09:28:50|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|2
1721899780000|2024-07-25 09:29:40|17.15|17.07|17.15|17.07|17.17|17.09|17.15|17.07|41
1721899800000|2024-07-25 09:30:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1721899820000|2024-07-25 09:30:20|||||||||3
1721899870000|2024-07-25 09:31:10|||||||||95
1721899880000|2024-07-25 09:31:20|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|4
1721899950000|2024-07-25 09:32:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|13
1721899960000|2024-07-25 09:32:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|9
1721899970000|2024-07-25 09:32:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|7
1721899980000|2024-07-25 09:33:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|200
1721899990000|2024-07-25 09:33:10|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1721900040000|2024-07-25 09:34:00|17.22|17.14|17.22|17.14|17.22|17.14|17.18|17.1|42
1721900050000|2024-07-25 09:34:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|13
1721900080000|2024-07-25 09:34:40|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|7
1721900090000|2024-07-25 09:34:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1721900100000|2024-07-25 09:35:00|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|9
1721900190000|2024-07-25 09:36:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1721900200000|2024-07-25 09:36:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1721900230000|2024-07-25 09:37:10|17.23|17.15|17.23|17.15|17.23|17.15|17.22|17.14|0
1721900250000|2024-07-25 09:37:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1721900310000|2024-07-25 09:38:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|49
1721900320000|2024-07-25 09:38:40|||||||||3
1721900350000|2024-07-25 09:39:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|6
1721900360000|2024-07-25 09:39:20|17.25|17.17|17.25|17.17|17.27|17.19|17.25|17.17|10
1721900400000|2024-07-25 09:40:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1721900420000|2024-07-25 09:40:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1721900440000|2024-07-25 09:40:40|17.23|17.15|17.2|17.12|17.23|17.15|17.2|17.12|1
1721900460000|2024-07-25 09:41:00|17.22|17.14|17.22|17.14|17.22|17.14|17.2|17.12|0
1721900470000|2024-07-25 09:41:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1721900490000|2024-07-25 09:41:30|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|13
1721900500000|2024-07-25 09:41:40|17.22|17.14|17.21|17.13|17.22|17.14|17.18|17.1|73
1721900510000|2024-07-25 09:41:50|17.19|17.11|17.23|17.15|17.23|17.15|17.19|17.11|0
1721900560000|2024-07-25 09:42:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|10
1721900580000|2024-07-25 09:43:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1721900590000|2024-07-25 09:43:10|||||||||5
1721900740000|2024-07-25 09:45:40|17.25|17.17|17.23|17.15|17.27|17.19|17.23|17.15|16
1721900780000|2024-07-25 09:46:20|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|1
1721900920000|2024-07-25 09:48:40|||||||||1
1721900940000|2024-07-25 09:49:00|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|110
1721900950000|2024-07-25 09:49:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|7
1721900970000|2024-07-25 09:49:30|||||||||4
1721900980000|2024-07-25 09:49:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|5
1721901010000|2024-07-25 09:50:10|||||||||7
1721901040000|2024-07-25 09:50:40|17.22|17.14|17.18|17.1|17.22|17.14|17.18|17.1|6
1721901080000|2024-07-25 09:51:20|17.2|17.12|17.23|17.15|17.23|17.15|17.2|17.12|1
1721901100000|2024-07-25 09:51:40|17.2|17.12|17.19|17.11|17.2|17.12|17.18|17.1|5
1721901110000|2024-07-25 09:51:50|17.2|17.12|17.2|17.12|17.21|17.13|17.2|17.12|3
1721901120000|2024-07-25 09:52:00|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1721901130000|2024-07-25 09:52:10|17.18|17.1|17.18|17.1|17.2|17.12|17.18|17.1|10
1721901160000|2024-07-25 09:52:40|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1721901170000|2024-07-25 09:52:50|17.21|17.13|17.18|17.1|17.21|17.13|17.18|17.1|5
1721901190000|2024-07-25 09:53:10|17.21|17.13|17.18|17.1|17.21|17.13|17.18|17.1|156
1721901200000|2024-07-25 09:53:20|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|5
1721901210000|2024-07-25 09:53:30|17.18|17.1|17.18|17.1|17.19|17.11|17.18|17.1|143
1721901230000|2024-07-25 09:53:50|||||||||86
1721901270000|2024-07-25 09:54:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1721901290000|2024-07-25 09:54:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1721901300000|2024-07-25 09:55:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1721901310000|2024-07-25 09:55:10|17.18|17.1|17.18|17.1|17.19|17.11|17.18|17.1|0
1721901320000|2024-07-25 09:55:20|17.16|17.08|17.16|17.08|17.16|17.08|17.15|17.07|71
1721901330000|2024-07-25 09:55:30|17.15|17.07|17.18|17.1|17.18|17.1|17.15|17.07|0
1721901360000|2024-07-25 09:56:00|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1721901370000|2024-07-25 09:56:10|17.15|17.07|17.18|17.1|17.18|17.1|17.15|17.07|15
1721901390000|2024-07-25 09:56:30|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1721901410000|2024-07-25 09:56:50|17.19|17.11|17.19|17.11|17.2|17.12|17.18|17.1|79
1721901420000|2024-07-25 09:57:00|17.18|17.1|17.18|17.1|17.19|17.11|17.18|17.1|0
1721901430000|2024-07-25 09:57:10|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1721901440000|2024-07-25 09:57:20|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1721901450000|2024-07-25 09:57:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|8
1721901460000|2024-07-25 09:57:40|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|9
1721901480000|2024-07-25 09:58:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1721901540000|2024-07-25 09:59:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|28
1721901610000|2024-07-25 10:00:10|17.13|17.05|17.15|17.07|17.15|17.07|17.11|17.03|16
1721901630000|2024-07-25 10:00:30|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|8
1721901640000|2024-07-25 10:00:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1721901650000|2024-07-25 10:00:50|17.11|17.03|17.15|17.07|17.15|17.07|17.11|17.03|26
1721901690000|2024-07-25 10:01:30|||||||||1
1721901710000|2024-07-25 10:01:50|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|78
1721901720000|2024-07-25 10:02:00|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|0
1721901770000|2024-07-25 10:02:50|||||||||2
1721901800000|2024-07-25 10:03:20|||||||||1
1721901860000|2024-07-25 10:04:20|||||||||17
1721901880000|2024-07-25 10:04:40|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|61
1721901940000|2024-07-25 10:05:40|17.17|17.09|17.15|17.07|17.18|17.1|17.15|17.07|38
1721901960000|2024-07-25 10:06:00|||||||||5
1721902030000|2024-07-25 10:07:10|||||||||36
1721902050000|2024-07-25 10:07:30|||||||||20
1721902130000|2024-07-25 10:08:50|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|62
1721902140000|2024-07-25 10:09:00|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|0
1721902150000|2024-07-25 10:09:10|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|0
1721902160000|2024-07-25 10:09:20|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|0
1721902170000|2024-07-25 10:09:30|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|0
1721902180000|2024-07-25 10:09:40|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1721902190000|2024-07-25 10:09:50|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|0
1721902200000|2024-07-25 10:10:00|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1721902210000|2024-07-25 10:10:10|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1721902230000|2024-07-25 10:10:30|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|5
1721902240000|2024-07-25 10:10:40|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|0
1721902250000|2024-07-25 10:10:50|17.2|17.12|17.19|17.11|17.2|17.12|17.18|17.1|0
1721902260000|2024-07-25 10:11:00|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|17
1721902270000|2024-07-25 10:11:10|||||||||10
1721902280000|2024-07-25 10:11:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|20
1721902290000|2024-07-25 10:11:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1721902320000|2024-07-25 10:12:00|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1721902330000|2024-07-25 10:12:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1721902360000|2024-07-25 10:12:40|17.19|17.11|17.18|17.1|17.2|17.12|17.18|17.1|0
1721902380000|2024-07-25 10:13:00|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1721902410000|2024-07-25 10:13:30|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|0
1721902440000|2024-07-25 10:14:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1721902450000|2024-07-25 10:14:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|58
1721902470000|2024-07-25 10:14:30|||||||||17
1721902480000|2024-07-25 10:14:40|||||||||4
1721902600000|2024-07-25 10:16:40|||||||||9
1721902610000|2024-07-25 10:16:50|||||||||4
1721902630000|2024-07-25 10:17:10|17.24|17.16|17.28|17.2|17.28|17.2|17.24|17.16|4
1721902640000|2024-07-25 10:17:20|||||||||40
1721902650000|2024-07-25 10:17:30|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|32
1721902880000|2024-07-25 10:21:20|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|24
1721902890000|2024-07-25 10:21:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1721902900000|2024-07-25 10:21:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1721902910000|2024-07-25 10:21:50|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1721902930000|2024-07-25 10:22:10|17.18|17.1|17.18|17.1|17.19|17.11|17.18|17.1|0
1721902940000|2024-07-25 10:22:20|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|99
1721902950000|2024-07-25 10:22:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|13
1721902960000|2024-07-25 10:22:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|8
1721902980000|2024-07-25 10:23:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1721902990000|2024-07-25 10:23:10|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|0
1721903010000|2024-07-25 10:23:30|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1721903020000|2024-07-25 10:23:40|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|1
1721903030000|2024-07-25 10:23:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|7
1721903050000|2024-07-25 10:24:10|||||||||5
1721903230000|2024-07-25 10:27:10|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1721903260000|2024-07-25 10:27:40|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|24
1721903270000|2024-07-25 10:27:50|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|10
1721903280000|2024-07-25 10:28:00|17.2|17.12|17.23|17.15|17.23|17.15|17.2|17.12|0
1721903300000|2024-07-25 10:28:20|||||||||17
1721903310000|2024-07-25 10:28:30|||||||||8
1721903380000|2024-07-25 10:29:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|10
1721903390000|2024-07-25 10:29:50|17.24|17.16|17.25|17.17|17.26|17.18|17.24|17.16|11
1721903400000|2024-07-25 10:30:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|3
1721903420000|2024-07-25 10:30:20|17.24|17.16|17.24|17.16|17.24|17.16|17.23|17.15|0
1721903430000|2024-07-25 10:30:30|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|0
1721903440000|2024-07-25 10:30:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|3
1721903450000|2024-07-25 10:30:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1721903490000|2024-07-25 10:31:30|||||||||4
1721903530000|2024-07-25 10:32:10|17.21|17.13|17.23|17.15|17.23|17.15|17.2|17.12|14
1721903590000|2024-07-25 10:33:10|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|5
1721903600000|2024-07-25 10:33:20|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1721903610000|2024-07-25 10:33:30|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1721903630000|2024-07-25 10:33:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1721903640000|2024-07-25 10:34:00|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|0
1721903650000|2024-07-25 10:34:10|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|0
1721903660000|2024-07-25 10:34:20|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|0
1721903690000|2024-07-25 10:34:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1721903700000|2024-07-25 10:35:00|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|0
1721903710000|2024-07-25 10:35:10|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|0
1721903740000|2024-07-25 10:35:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1721903750000|2024-07-25 10:35:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1721903760000|2024-07-25 10:36:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1721903790000|2024-07-25 10:36:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1721903800000|2024-07-25 10:36:40|17.22|17.14|17.23|17.15|17.23|17.15|17.2|17.12|20
1721903870000|2024-07-25 10:37:50|||||||||5
1721904010000|2024-07-25 10:40:10|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|14
1721904090000|2024-07-25 10:41:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|36
1721904110000|2024-07-25 10:41:50|17.27|17.19|17.27|17.19|17.27|17.19|17.25|17.17|9
1721904120000|2024-07-25 10:42:00|17.25|17.17|17.23|17.15|17.27|17.19|17.23|17.15|1
1721904140000|2024-07-25 10:42:20|||||||||6
1721904150000|2024-07-25 10:42:30|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|5
1721904160000|2024-07-25 10:42:40|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|2
1721904170000|2024-07-25 10:42:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1721904180000|2024-07-25 10:43:00|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|0
1721904190000|2024-07-25 10:43:10|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1721904260000|2024-07-25 10:44:20|||||||||15
1721904280000|2024-07-25 10:44:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1721904310000|2024-07-25 10:45:10|17.27|17.19|17.27|17.19|17.27|17.19|17.25|17.17|5
1721904320000|2024-07-25 10:45:20|||||||||1
1721904330000|2024-07-25 10:45:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1721904340000|2024-07-25 10:45:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1721904350000|2024-07-25 10:45:50|17.23|17.15|17.23|17.15|17.27|17.19|17.23|17.15|6
1721904370000|2024-07-25 10:46:10|17.27|17.19|17.23|17.15|17.27|17.19|17.23|17.15|7
1721904390000|2024-07-25 10:46:30|||||||||20
1721904420000|2024-07-25 10:47:00|17.27|17.19|17.27|17.19|17.27|17.19|17.23|17.15|30
1721904430000|2024-07-25 10:47:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1721904480000|2024-07-25 10:48:00|||||||||7
1721904500000|2024-07-25 10:48:20|17.32|17.24|17.28|17.2|17.32|17.24|17.28|17.2|31
1721904510000|2024-07-25 10:48:30|||||||||1
1721904630000|2024-07-25 10:50:30|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1721904640000|2024-07-25 10:50:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1721904660000|2024-07-25 10:51:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1721904690000|2024-07-25 10:51:30|||||||||5
1721904710000|2024-07-25 10:51:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|7
1721904720000|2024-07-25 10:52:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|8
1721904730000|2024-07-25 10:52:10|17.27|17.19|17.27|17.19|17.27|17.19|17.25|17.17|0
1721904740000|2024-07-25 10:52:20|||||||||3
1721904750000|2024-07-25 10:52:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|3
1721904780000|2024-07-25 10:53:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|7
1721904790000|2024-07-25 10:53:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1721904850000|2024-07-25 10:54:10|||||||||89
1721904900000|2024-07-25 10:55:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|152
1721904930000|2024-07-25 10:55:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|164
1721905080000|2024-07-25 10:58:00|||||||||5
1721905100000|2024-07-25 10:58:20|17.17|17.09|17.17|17.09|17.18|17.1|17.17|17.09|12
1721905110000|2024-07-25 10:58:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1721905130000|2024-07-25 10:58:50|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|0
1721905150000|2024-07-25 10:59:10|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|2
1721905170000|2024-07-25 10:59:30|||||||||8
1721905180000|2024-07-25 10:59:40|17.1|17.02|17.1|17.02|17.15|17.07|17.1|17.02|181
1721905360000|2024-07-25 11:02:40|||||||||1
1721905400000|2024-07-25 11:03:20|||||||||1
1721905440000|2024-07-25 11:04:00|||||||||1
1721905480000|2024-07-25 11:04:40|||||||||1
1721905490000|2024-07-25 11:04:50|||||||||50
1721905500000|2024-07-25 11:05:00|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|308
1721905510000|2024-07-25 11:05:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721905520000|2024-07-25 11:05:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|148
1721905530000|2024-07-25 11:05:30|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|0
1721905540000|2024-07-25 11:05:40|17.03|16.95|17.02|16.94|17.03|16.95|17.01|16.93|47
1721905570000|2024-07-25 11:06:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1721905590000|2024-07-25 11:06:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|49
1721905600000|2024-07-25 11:06:40|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|24
1721905620000|2024-07-25 11:07:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|0
1721905680000|2024-07-25 11:08:00|17.06|16.98|17.06|16.98|17.06|16.98|17.02|16.94|34
1721905690000|2024-07-25 11:08:10|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|0
1721905710000|2024-07-25 11:08:30|17.01|16.93|17.01|16.93|17.04|16.96|17.01|16.93|14
1721905740000|2024-07-25 11:09:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1721905750000|2024-07-25 11:09:10|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|11
1721905760000|2024-07-25 11:09:20|17.04|16.96|17.02|16.94|17.06|16.98|17.02|16.94|10
1721905770000|2024-07-25 11:09:30|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|2
1721905780000|2024-07-25 11:09:40|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|1
1721905860000|2024-07-25 11:11:00|17.02|16.94|17.02|16.94|17.06|16.98|17.02|16.94|14
1721905870000|2024-07-25 11:11:10|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|20
1721905880000|2024-07-25 11:11:20|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|0
1721905890000|2024-07-25 11:11:30|17.04|16.96|17.04|16.96|17.05|16.97|17.02|16.94|38
1721905900000|2024-07-25 11:11:40|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|0
1721905920000|2024-07-25 11:12:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|3
1721905930000|2024-07-25 11:12:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1721905940000|2024-07-25 11:12:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1721905980000|2024-07-25 11:13:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|5
1721906010000|2024-07-25 11:13:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1721906090000|2024-07-25 11:14:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1721906100000|2024-07-25 11:15:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1721906120000|2024-07-25 11:15:20|||||||||10
1721906130000|2024-07-25 11:15:30|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|3
1721906150000|2024-07-25 11:15:50|||||||||1
1721906190000|2024-07-25 11:16:30|17.01|16.93|17.01|16.93|17.02|16.94|17.01|16.93|1
1721906200000|2024-07-25 11:16:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1721906220000|2024-07-25 11:17:00|||||||||12
1721906230000|2024-07-25 11:17:10|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|27
1721906240000|2024-07-25 11:17:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721906250000|2024-07-25 11:17:30|||||||||1
1721906280000|2024-07-25 11:18:00|||||||||1
1721906310000|2024-07-25 11:18:30|||||||||1
1721906340000|2024-07-25 11:19:00|||||||||1
1721906350000|2024-07-25 11:19:10|||||||||1
1721906360000|2024-07-25 11:19:20|||||||||5
1721906370000|2024-07-25 11:19:30|||||||||1
1721906400000|2024-07-25 11:20:00|||||||||1
1721906430000|2024-07-25 11:20:30|||||||||1
1721906460000|2024-07-25 11:21:00|||||||||31
1721906480000|2024-07-25 11:21:20|||||||||1
1721906500000|2024-07-25 11:21:40|||||||||1
1721906520000|2024-07-25 11:22:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|2
1721906530000|2024-07-25 11:22:10|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|103
1721906540000|2024-07-25 11:22:20|||||||||100
1721906570000|2024-07-25 11:22:50|||||||||22
1721906590000|2024-07-25 11:23:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|31
1721906600000|2024-07-25 11:23:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|51
1721906650000|2024-07-25 11:24:10|||||||||1
1721906680000|2024-07-25 11:24:40|||||||||1
1721906710000|2024-07-25 11:25:10|||||||||1
1721906740000|2024-07-25 11:25:40|||||||||2
1721906770000|2024-07-25 11:26:10|17.07|16.99|17.11|17.03|17.11|17.03|17.07|16.99|141
1721906810000|2024-07-25 11:26:50|||||||||1
1721906830000|2024-07-25 11:27:10|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|70
1721906870000|2024-07-25 11:27:50|||||||||1
1721906900000|2024-07-25 11:28:20|||||||||1
1721906930000|2024-07-25 11:28:50|||||||||1
1721906960000|2024-07-25 11:29:20|||||||||38
1721906970000|2024-07-25 11:29:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|14
1721906980000|2024-07-25 11:29:40|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|2
1721906990000|2024-07-25 11:29:50|17.15|17.07|17.15|17.07|17.15|17.07|17.13|17.05|100
1721907000000|2024-07-25 11:30:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|11
1721907010000|2024-07-25 11:30:10|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|0
1721907020000|2024-07-25 11:30:20|||||||||1
1721907050000|2024-07-25 11:30:50|||||||||1
1721907060000|2024-07-25 11:31:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1721907080000|2024-07-25 11:31:20|||||||||1
1721907090000|2024-07-25 11:31:30|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|0
1721907110000|2024-07-25 11:31:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1721907120000|2024-07-25 11:32:00|||||||||1
1721907130000|2024-07-25 11:32:10|17.2|17.12|17.23|17.15|17.23|17.15|17.2|17.12|125
1721907140000|2024-07-25 11:32:20|||||||||1
1721907150000|2024-07-25 11:32:30|||||||||1002
1721907160000|2024-07-25 11:32:40|||||||||6
1721907170000|2024-07-25 11:32:50|||||||||4
1721907180000|2024-07-25 11:33:00|||||||||5
1721907200000|2024-07-25 11:33:20|||||||||1
1721907210000|2024-07-25 11:33:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|56
1721907220000|2024-07-25 11:33:40|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|64
1721907230000|2024-07-25 11:33:50|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1721907240000|2024-07-25 11:34:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1721907260000|2024-07-25 11:34:20|||||||||1
1721907270000|2024-07-25 11:34:30|||||||||1
1721907290000|2024-07-25 11:34:50|||||||||1
1721907300000|2024-07-25 11:35:00|17.18|17.1|17.19|17.11|17.2|17.12|17.18|17.1|8
1721907310000|2024-07-25 11:35:10|17.18|17.1|17.18|17.1|17.2|17.12|17.18|17.1|1
1721907320000|2024-07-25 11:35:20|17.19|17.11|17.2|17.12|17.2|17.12|17.18|17.1|1
1721907340000|2024-07-25 11:35:40|||||||||300
1721907350000|2024-07-25 11:35:50|||||||||1
1721907380000|2024-07-25 11:36:20|||||||||2
1721907410000|2024-07-25 11:36:50|||||||||1
1721907440000|2024-07-25 11:37:20|||||||||1
1721907470000|2024-07-25 11:37:50|||||||||1
1721907500000|2024-07-25 11:38:20|||||||||3
1721907510000|2024-07-25 11:38:30|||||||||1
1721907520000|2024-07-25 11:38:40|||||||||4
1721907530000|2024-07-25 11:38:50|||||||||3
1721907540000|2024-07-25 11:39:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|303
1721907550000|2024-07-25 11:39:10|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|39
1721907590000|2024-07-25 11:39:50|||||||||1
1721907610000|2024-07-25 11:40:10|17.1|17.02|17.02|16.94|17.1|17.02|17.02|16.94|223
1721907620000|2024-07-25 11:40:20|||||||||2
1721907630000|2024-07-25 11:40:30|||||||||106
1721907640000|2024-07-25 11:40:40|17.04|16.96|17.04|16.96|17.06|16.98|17.02|16.94|8
1721907650000|2024-07-25 11:40:50|17.02|16.94|17.06|16.98|17.06|16.98|17.02|16.94|4
1721907660000|2024-07-25 11:41:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|9
1721907680000|2024-07-25 11:41:20|||||||||12
1721907690000|2024-07-25 11:41:30|||||||||1
1721907710000|2024-07-25 11:41:50|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|5
1721907730000|2024-07-25 11:42:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1721907740000|2024-07-25 11:42:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|5
1721907750000|2024-07-25 11:42:30|||||||||1
1721907760000|2024-07-25 11:42:40|||||||||3
1721907770000|2024-07-25 11:42:50|||||||||5
1721907780000|2024-07-25 11:43:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|4
1721907790000|2024-07-25 11:43:10|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|10
1721907800000|2024-07-25 11:43:20|||||||||1
1721907830000|2024-07-25 11:43:50|||||||||1
1721907860000|2024-07-25 11:44:20|||||||||1
1721907890000|2024-07-25 11:44:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|102
1721907900000|2024-07-25 11:45:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|4
1721907910000|2024-07-25 11:45:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721907950000|2024-07-25 11:45:50|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|14
1721907960000|2024-07-25 11:46:00|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|28
1721907980000|2024-07-25 11:46:20|17.04|16.96|17.06|16.98|17.06|16.98|17.02|16.94|111
1721907990000|2024-07-25 11:46:30|17.02|16.94|17.06|16.98|17.06|16.98|17.02|16.94|6
1721908000000|2024-07-25 11:46:40|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1721908020000|2024-07-25 11:47:00|||||||||5
1721908030000|2024-07-25 11:47:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|5
1721908040000|2024-07-25 11:47:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721908050000|2024-07-25 11:47:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1721908070000|2024-07-25 11:47:50|17.09|17.01|17.11|17.03|17.11|17.03|17.07|16.99|1
1721908080000|2024-07-25 11:48:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|1
1721908100000|2024-07-25 11:48:20|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1721908140000|2024-07-25 11:49:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721908220000|2024-07-25 11:50:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|19
1721908250000|2024-07-25 11:50:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|81
1721908350000|2024-07-25 11:52:30|||||||||12
1721908520000|2024-07-25 11:55:20|17.07|16.99|17.09|17.01|17.11|17.03|17.07|16.99|24
1721908530000|2024-07-25 11:55:30|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|0
1721908540000|2024-07-25 11:55:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1721908550000|2024-07-25 11:55:50|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1721908570000|2024-07-25 11:56:10|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1721908580000|2024-07-25 11:56:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721908600000|2024-07-25 11:56:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1721908620000|2024-07-25 11:57:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721908640000|2024-07-25 11:57:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1721908650000|2024-07-25 11:57:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|43
1721908660000|2024-07-25 11:57:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|57
1721908670000|2024-07-25 11:57:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1721908680000|2024-07-25 11:58:00|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|0
1721908690000|2024-07-25 11:58:10|17.11|17.03|17.11|17.03|17.11|17.03|17.09|17.01|2
1721908740000|2024-07-25 11:59:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|43
1721908780000|2024-07-25 11:59:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|10
1721908790000|2024-07-25 11:59:50|17.09|17.01|17.11|17.03|17.11|17.03|17.07|16.99|0
1721908800000|2024-07-25 12:00:00|17.09|17.01|17.07|16.99|17.11|17.03|17.07|16.99|14
1721908810000|2024-07-25 12:00:10|||||||||7
1721908840000|2024-07-25 12:00:40|||||||||36
1721908990000|2024-07-25 12:03:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721909000000|2024-07-25 12:03:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1721909020000|2024-07-25 12:03:40|17.06|16.98|17.02|16.94|17.07|16.99|17.02|16.94|567
1721909050000|2024-07-25 12:04:10|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|7
1721909060000|2024-07-25 12:04:20|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|0
1721909070000|2024-07-25 12:04:30|17.04|16.96|17.05|16.97|17.05|16.97|17.02|16.94|19
1721909080000|2024-07-25 12:04:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721909090000|2024-07-25 12:04:50|17.04|16.96|17.05|16.97|17.06|16.98|17.02|16.94|0
1721909100000|2024-07-25 12:05:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1721909120000|2024-07-25 12:05:20|17.02|16.94|17.07|16.99|17.07|16.99|17.02|16.94|90
1721909130000|2024-07-25 12:05:30|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|6
1721909140000|2024-07-25 12:05:40|17.04|16.96|17.04|16.96|17.05|16.97|17.02|16.94|38
1721909150000|2024-07-25 12:05:50|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|29
1721909260000|2024-07-25 12:07:40|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|31
1721909320000|2024-07-25 12:08:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721909340000|2024-07-25 12:09:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1721909360000|2024-07-25 12:09:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1721909400000|2024-07-25 12:10:00|||||||||17
1721909460000|2024-07-25 12:11:00|17.11|17.03|17.11|17.03|17.11|17.03|17.07|16.99|28
1721909470000|2024-07-25 12:11:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|9
1721909480000|2024-07-25 12:11:20|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|0
1721909520000|2024-07-25 12:12:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|1
1721909700000|2024-07-25 12:15:00|||||||||5
1721909750000|2024-07-25 12:15:50|||||||||17
1721909890000|2024-07-25 12:18:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721909900000|2024-07-25 12:18:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1721909940000|2024-07-25 12:19:00|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|43
1721909950000|2024-07-25 12:19:10|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|0
1721909960000|2024-07-25 12:19:20|17.06|16.98|17.05|16.97|17.07|16.99|17.05|16.97|23
1721909970000|2024-07-25 12:19:30|17.03|16.95|17.02|16.94|17.05|16.97|17.02|16.94|2
1721909990000|2024-07-25 12:19:50|17.04|16.96|17.05|16.97|17.07|16.99|17.04|16.96|0
1721910000000|2024-07-25 12:20:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1721910030000|2024-07-25 12:20:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1721910050000|2024-07-25 12:20:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1721910200000|2024-07-25 12:23:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|20
1721910210000|2024-07-25 12:23:30|17.14|17.06|17.14|17.06|17.14|17.06|17.12|17.04|11
1721910220000|2024-07-25 12:23:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|1
1721910230000|2024-07-25 12:23:50|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1721910250000|2024-07-25 12:24:10|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1721910270000|2024-07-25 12:24:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1721910290000|2024-07-25 12:24:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1721910310000|2024-07-25 12:25:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1721910350000|2024-07-25 12:25:50|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|0
1721910380000|2024-07-25 12:26:20|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|30
1721910390000|2024-07-25 12:26:30|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1721910410000|2024-07-25 12:26:50|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|0
1721910540000|2024-07-25 12:29:00|||||||||14
1721910560000|2024-07-25 12:29:20|||||||||3
1721910570000|2024-07-25 12:29:30|||||||||3
1721910600000|2024-07-25 12:30:00|17.14|17.06|17.16|17.08|17.19|17.11|17.12|17.04|50
1721910610000|2024-07-25 12:30:10|17.14|17.06|17.11|17.03|17.16|17.08|17.09|17.01|5
1721910620000|2024-07-25 12:30:20|17.09|17.01|17.07|16.99|17.11|17.03|17.07|16.99|19
1721910630000|2024-07-25 12:30:30|17.09|17.01|17.07|16.99|17.11|17.03|17.07|16.99|32
1721910640000|2024-07-25 12:30:40|17.02|16.94|17.01|16.93|17.07|16.99|17.01|16.93|82
1721910650000|2024-07-25 12:30:50|16.99|16.91|16.97|16.89|17.01|16.93|16.97|16.89|18
1721910660000|2024-07-25 12:31:00|16.96|16.88|16.97|16.89|16.97|16.89|16.94|16.86|42
1721910670000|2024-07-25 12:31:10|16.96|16.88|16.94|16.86|16.97|16.89|16.89|16.81|27
1721910680000|2024-07-25 12:31:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|15
1721910690000|2024-07-25 12:31:30|16.91|16.83|16.94|16.86|16.94|16.86|16.91|16.83|12
1721910700000|2024-07-25 12:31:40|16.97|16.89|16.97|16.89|16.98|16.9|16.97|16.89|96
1721910710000|2024-07-25 12:31:50|16.98|16.9|16.97|16.89|16.99|16.91|16.97|16.89|2
1721910720000|2024-07-25 12:32:00|16.96|16.88|16.94|16.86|16.97|16.89|16.94|16.86|6
1721910730000|2024-07-25 12:32:10|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|0
1721910750000|2024-07-25 12:32:30|16.93|16.85|16.93|16.85|16.94|16.86|16.93|16.85|0
1721910760000|2024-07-25 12:32:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|1
1721910770000|2024-07-25 12:32:50|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|6
1721910780000|2024-07-25 12:33:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|6
1721910800000|2024-07-25 12:33:20|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|6
1721910810000|2024-07-25 12:33:30|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|0
1721910820000|2024-07-25 12:33:40|16.96|16.88|16.94|16.86|16.97|16.89|16.94|16.86|0
1721910830000|2024-07-25 12:33:50|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|0
1721910850000|2024-07-25 12:34:10|16.98|16.9|16.94|16.86|16.98|16.9|16.94|16.86|15
1721910860000|2024-07-25 12:34:20|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|0
1721910880000|2024-07-25 12:34:40|16.96|16.88|16.97|16.89|16.97|16.89|16.94|16.86|6
1721910910000|2024-07-25 12:35:10|16.93|16.85|16.96|16.88|16.97|16.89|16.93|16.85|12
1721910920000|2024-07-25 12:35:20|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|4
1721910930000|2024-07-25 12:35:30|16.97|16.89|16.97|16.89|16.97|16.89|16.96|16.88|0
1721910950000|2024-07-25 12:35:50|16.94|16.86|16.94|16.86|16.96|16.88|16.94|16.86|4
1721910960000|2024-07-25 12:36:00|16.97|16.89|16.93|16.85|16.97|16.89|16.92|16.84|203
1721910970000|2024-07-25 12:36:10|16.94|16.86|16.94|16.86|16.97|16.89|16.94|16.86|12
1721910980000|2024-07-25 12:36:20|16.96|16.88|16.96|16.88|16.96|16.88|16.94|16.86|0
1721910990000|2024-07-25 12:36:30|16.94|16.86|16.93|16.85|16.96|16.88|16.92|16.84|4
1721911000000|2024-07-25 12:36:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1721911010000|2024-07-25 12:36:50|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|0
1721911030000|2024-07-25 12:37:10|16.92|16.84|16.92|16.84|16.93|16.85|16.92|16.84|0
1721911060000|2024-07-25 12:37:40|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|18
1721911070000|2024-07-25 12:37:50|16.91|16.83|16.89|16.81|16.92|16.84|16.89|16.81|58
1721911080000|2024-07-25 12:38:00|16.92|16.84|16.88|16.8|16.92|16.84|16.88|16.8|9
1721911090000|2024-07-25 12:38:10|16.89|16.81|16.84|16.76|16.89|16.81|16.84|16.76|8
1721911110000|2024-07-25 12:38:30|||||||||55
1721911120000|2024-07-25 12:38:40|16.82|16.74|16.82|16.74|16.84|16.76|16.82|16.74|16
1721911130000|2024-07-25 12:38:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1721911140000|2024-07-25 12:39:00|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|12
1721911170000|2024-07-25 12:39:30|16.89|16.81|16.84|16.76|16.89|16.81|16.84|16.76|46
1721911180000|2024-07-25 12:39:40|16.86|16.78|16.86|16.78|16.86|16.78|16.85|16.77|0
1721911190000|2024-07-25 12:39:50|16.85|16.77|16.85|16.77|16.86|16.78|16.85|16.77|2
1721911200000|2024-07-25 12:40:00|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|1
1721911210000|2024-07-25 12:40:10|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|1
1721911220000|2024-07-25 12:40:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|1
1721911230000|2024-07-25 12:40:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1721911240000|2024-07-25 12:40:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|9
1721911250000|2024-07-25 12:40:50|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|0
1721911260000|2024-07-25 12:41:00|16.84|16.76|16.84|16.76|16.85|16.77|16.84|16.76|0
1721911290000|2024-07-25 12:41:30|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|1
1721911310000|2024-07-25 12:41:50|16.86|16.78|16.85|16.77|16.86|16.78|16.84|16.76|4
1721911320000|2024-07-25 12:42:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1721911340000|2024-07-25 12:42:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|3
1721911350000|2024-07-25 12:42:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1721911400000|2024-07-25 12:43:20|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|5
1721911500000|2024-07-25 12:45:00|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|23
1721911510000|2024-07-25 12:45:10|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|6
1721911520000|2024-07-25 12:45:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|2
1721911530000|2024-07-25 12:45:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1721911540000|2024-07-25 12:45:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|10
1721911590000|2024-07-25 12:46:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|124
1721911670000|2024-07-25 12:47:50|||||||||109
1721911680000|2024-07-25 12:48:00|16.75|16.67|16.77|16.69|16.79|16.71|16.75|16.67|106
1721911690000|2024-07-25 12:48:10|16.79|16.71|16.75|16.67|16.79|16.71|16.75|16.67|61
1721911740000|2024-07-25 12:49:00|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|0
1721911840000|2024-07-25 12:50:40|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|241
1721911890000|2024-07-25 12:51:30|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|0
1721911900000|2024-07-25 12:51:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1721911910000|2024-07-25 12:51:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|113
1721911990000|2024-07-25 12:53:10|||||||||2
1721912030000|2024-07-25 12:53:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|94
1721912040000|2024-07-25 12:54:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1721912090000|2024-07-25 12:54:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|134
1721912100000|2024-07-25 12:55:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1721912110000|2024-07-25 12:55:10|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|0
1721912130000|2024-07-25 12:55:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1721912210000|2024-07-25 12:56:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|277
1721912220000|2024-07-25 12:57:00|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1721912230000|2024-07-25 12:57:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721912260000|2024-07-25 12:57:40|||||||||25
1721912270000|2024-07-25 12:57:50|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|68
1721912430000|2024-07-25 13:00:30|||||||||5
1721912440000|2024-07-25 13:00:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1721912450000|2024-07-25 13:00:50|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|0
1721912530000|2024-07-25 13:02:10|16.67|16.59|16.7|16.62|16.7|16.62|16.67|16.59|61
1721912570000|2024-07-25 13:02:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1721912580000|2024-07-25 13:03:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721912610000|2024-07-25 13:03:30|||||||||32
1721912640000|2024-07-25 13:04:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|6
1721912650000|2024-07-25 13:04:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721912670000|2024-07-25 13:04:30|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|7
1721912680000|2024-07-25 13:04:40|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|8
1721912690000|2024-07-25 13:04:50|16.74|16.66|16.74|16.66|16.75|16.67|16.74|16.66|3
1721912700000|2024-07-25 13:05:00|16.75|16.67|16.75|16.67|16.75|16.67|16.74|16.66|0
1721912710000|2024-07-25 13:05:10|16.74|16.66|16.72|16.64|16.75|16.67|16.72|16.64|18
1721912720000|2024-07-25 13:05:20|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|34
1721912730000|2024-07-25 13:05:30|16.74|16.66|16.7|16.62|16.75|16.67|16.7|16.62|1
1721912740000|2024-07-25 13:05:40|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|1
1721912750000|2024-07-25 13:05:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|8
1721912760000|2024-07-25 13:06:00|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|8
1721912980000|2024-07-25 13:09:40|||||||||20
1721912990000|2024-07-25 13:09:50|||||||||18
1721913050000|2024-07-25 13:10:50|||||||||26
1721913070000|2024-07-25 13:11:10|||||||||5
1721913110000|2024-07-25 13:11:50|||||||||5
1721913120000|2024-07-25 13:12:00|16.74|16.66|16.74|16.66|16.74|16.66|16.72|16.64|50
1721913190000|2024-07-25 13:13:10|16.76|16.68|16.75|16.67|16.77|16.69|16.75|16.67|24
1721913200000|2024-07-25 13:13:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|14
1721913220000|2024-07-25 13:13:40|||||||||1
1721913320000|2024-07-25 13:15:20|||||||||8
1721913330000|2024-07-25 13:15:30|||||||||7
1721913340000|2024-07-25 13:15:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|65
1721913350000|2024-07-25 13:15:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721913370000|2024-07-25 13:16:10|16.72|16.64|16.72|16.64|16.74|16.66|16.72|16.64|15
1721913380000|2024-07-25 13:16:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721913420000|2024-07-25 13:17:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|44
1721913430000|2024-07-25 13:17:10|16.7|16.62|16.72|16.64|16.74|16.66|16.7|16.62|2
1721913440000|2024-07-25 13:17:20|16.7|16.62|16.7|16.62|16.72|16.64|16.7|16.62|9
1721913450000|2024-07-25 13:17:30|16.74|16.66|16.72|16.64|16.74|16.66|16.7|16.62|30
1721913460000|2024-07-25 13:17:40|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|4
1721913470000|2024-07-25 13:17:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721913480000|2024-07-25 13:18:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|1
1721913490000|2024-07-25 13:18:10|16.72|16.64|16.74|16.66|16.74|16.66|16.7|16.62|12
1721913500000|2024-07-25 13:18:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|26
1721913530000|2024-07-25 13:18:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721913560000|2024-07-25 13:19:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1721913590000|2024-07-25 13:19:50|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|19
1721913600000|2024-07-25 13:20:00|||||||||5
1721913610000|2024-07-25 13:20:10|16.65|16.57|16.65|16.57|16.67|16.59|16.65|16.57|0
1721913660000|2024-07-25 13:21:00|||||||||20
1721913840000|2024-07-25 13:24:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1721913870000|2024-07-25 13:24:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1721913890000|2024-07-25 13:24:50|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1721913910000|2024-07-25 13:25:10|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|35
1721913920000|2024-07-25 13:25:20|||||||||1
1721913930000|2024-07-25 13:25:30|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|18
1721913980000|2024-07-25 13:26:20|||||||||25
1721914010000|2024-07-25 13:26:50|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|93
1721914020000|2024-07-25 13:27:00|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|8
1721914120000|2024-07-25 13:28:40|||||||||1
1721914140000|2024-07-25 13:29:00|||||||||9
1721914150000|2024-07-25 13:29:10|||||||||2
1721914170000|2024-07-25 13:29:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1721914180000|2024-07-25 13:29:40|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1721914200000|2024-07-25 13:30:00|16.65|16.57|16.65|16.57|16.65|16.57|16.64|16.56|0
1721914230000|2024-07-25 13:30:30|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1721914240000|2024-07-25 13:30:40|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|50
1721914250000|2024-07-25 13:30:50|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|2
1721914260000|2024-07-25 13:31:00|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|0
1721914270000|2024-07-25 13:31:10|16.69|16.61|16.65|16.57|16.69|16.61|16.65|16.57|34
1721914280000|2024-07-25 13:31:20|||||||||16
1721914290000|2024-07-25 13:31:30|16.64|16.56|16.6|16.52|16.65|16.57|16.6|16.52|58
1721914300000|2024-07-25 13:31:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|73
1721914320000|2024-07-25 13:32:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|10
1721914330000|2024-07-25 13:32:10|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|6
1721914360000|2024-07-25 13:32:40|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1721914400000|2024-07-25 13:33:20|16.67|16.59|16.7|16.62|16.7|16.62|16.67|16.59|15
1721914410000|2024-07-25 13:33:30|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|0
1721914420000|2024-07-25 13:33:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1721914430000|2024-07-25 13:33:50|16.7|16.62|16.74|16.66|16.74|16.66|16.7|16.62|30
1721914440000|2024-07-25 13:34:00|16.72|16.64|16.7|16.62|16.74|16.66|16.7|16.62|1
1721914450000|2024-07-25 13:34:10|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|1
1721914480000|2024-07-25 13:34:40|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|4
1721914510000|2024-07-25 13:35:10|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|42
1721914520000|2024-07-25 13:35:20|16.72|16.64|16.74|16.66|16.74|16.66|16.7|16.62|23
1721914580000|2024-07-25 13:36:20|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|0
1721914590000|2024-07-25 13:36:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|6
1721914620000|2024-07-25 13:37:00|16.73|16.65|16.69|16.61|16.73|16.65|16.69|16.61|83
1721914630000|2024-07-25 13:37:10|16.74|16.66|16.73|16.65|16.74|16.66|16.69|16.61|56
1721914640000|2024-07-25 13:37:20|16.69|16.61|16.69|16.61|16.7|16.62|16.69|16.61|20
1721914670000|2024-07-25 13:37:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721914680000|2024-07-25 13:38:00|16.72|16.64|16.7|16.62|16.74|16.66|16.7|16.62|18
1721914690000|2024-07-25 13:38:10|16.74|16.66|16.74|16.66|16.74|16.66|16.72|16.64|7
1721914700000|2024-07-25 13:38:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|35
1721914710000|2024-07-25 13:38:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|12
1721914720000|2024-07-25 13:38:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|16
1721914750000|2024-07-25 13:39:10|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1721914780000|2024-07-25 13:39:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|85
1721914790000|2024-07-25 13:39:50|16.76|16.68|16.76|16.68|16.78|16.7|16.74|16.66|39
1721914800000|2024-07-25 13:40:00|16.74|16.66|16.78|16.7|16.78|16.7|16.74|16.66|4
1721914810000|2024-07-25 13:40:10|||||||||5
1721914820000|2024-07-25 13:40:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|16
1721914860000|2024-07-25 13:41:00|16.69|16.61|16.74|16.66|16.74|16.66|16.69|16.61|60
1721914870000|2024-07-25 13:41:10|16.72|16.64|16.7|16.62|16.74|16.66|16.7|16.62|11
1721914880000|2024-07-25 13:41:20|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|0
1721914890000|2024-07-25 13:41:30|16.69|16.61|16.69|16.61|16.69|16.61|16.67|16.59|25
1721914900000|2024-07-25 13:41:40|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|1
1721914910000|2024-07-25 13:41:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1721914920000|2024-07-25 13:42:00|16.69|16.61|16.69|16.61|16.69|16.61|16.65|16.57|39
1721914930000|2024-07-25 13:42:10|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1721914940000|2024-07-25 13:42:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|17
1721914960000|2024-07-25 13:42:40|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|0
1721914970000|2024-07-25 13:42:50|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|159
1721914980000|2024-07-25 13:43:00|16.67|16.59|16.65|16.57|16.69|16.61|16.65|16.57|4
1721915030000|2024-07-25 13:43:50|16.69|16.61|16.65|16.57|16.69|16.61|16.65|16.57|10
1721915040000|2024-07-25 13:44:00|16.67|16.59|16.69|16.61|16.69|16.61|16.65|16.57|0
1721915050000|2024-07-25 13:44:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|4
1721915080000|2024-07-25 13:44:40|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1721915090000|2024-07-25 13:44:50|16.69|16.61|16.67|16.59|16.69|16.61|16.65|16.57|13
1721915100000|2024-07-25 13:45:00|16.65|16.57|16.65|16.57|16.67|16.59|16.65|16.57|7
1721915110000|2024-07-25 13:45:10|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|0
1721915120000|2024-07-25 13:45:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1721915130000|2024-07-25 13:45:30|||||||||50
1721915140000|2024-07-25 13:45:40|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1721915180000|2024-07-25 13:46:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|39
1721915190000|2024-07-25 13:46:30|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|2
1721915220000|2024-07-25 13:47:00|16.65|16.57|16.67|16.59|16.69|16.61|16.65|16.57|125
1721915230000|2024-07-25 13:47:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1721915240000|2024-07-25 13:47:20|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|0
1721915250000|2024-07-25 13:47:30|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|0
1721915260000|2024-07-25 13:47:40|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|4
1721915270000|2024-07-25 13:47:50|16.65|16.57|16.65|16.57|16.67|16.59|16.65|16.57|25
1721915280000|2024-07-25 13:48:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|5
1721915310000|2024-07-25 13:48:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721915330000|2024-07-25 13:48:50|16.69|16.61|16.69|16.61|16.7|16.62|16.69|16.61|0
1721915340000|2024-07-25 13:49:00|16.7|16.62|16.7|16.62|16.7|16.62|16.69|16.61|0
1721915350000|2024-07-25 13:49:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1721915370000|2024-07-25 13:49:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|61
1721915400000|2024-07-25 13:50:00|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|0
1721915410000|2024-07-25 13:50:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1721915440000|2024-07-25 13:50:40|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|0
1721915450000|2024-07-25 13:50:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1721915470000|2024-07-25 13:51:10|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1721915480000|2024-07-25 13:51:20|||||||||27
1721915500000|2024-07-25 13:51:40|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|0
1721915510000|2024-07-25 13:51:50|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1721915520000|2024-07-25 13:52:00|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|125
1721915530000|2024-07-25 13:52:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721915550000|2024-07-25 13:52:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1721915590000|2024-07-25 13:53:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721915600000|2024-07-25 13:53:20|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|0
1721915610000|2024-07-25 13:53:30|16.69|16.61|16.69|16.61|16.7|16.62|16.69|16.61|0
1721915620000|2024-07-25 13:53:40|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|0
1721915630000|2024-07-25 13:53:50|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|0
1721915650000|2024-07-25 13:54:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721915660000|2024-07-25 13:54:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1721915670000|2024-07-25 13:54:30|||||||||1
1721915680000|2024-07-25 13:54:40|16.7|16.62|16.7|16.62|16.7|16.62|16.69|16.61|1
1721915690000|2024-07-25 13:54:50|16.69|16.61|16.69|16.61|16.7|16.62|16.69|16.61|2
1721915700000|2024-07-25 13:55:00|||||||||1
1721915720000|2024-07-25 13:55:20|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|4
1721915730000|2024-07-25 13:55:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|2
1721915740000|2024-07-25 13:55:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1721915750000|2024-07-25 13:55:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721915760000|2024-07-25 13:56:00|||||||||1
1721915770000|2024-07-25 13:56:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1721915780000|2024-07-25 13:56:20|||||||||2
1721915790000|2024-07-25 13:56:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1721915800000|2024-07-25 13:56:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1721915820000|2024-07-25 13:57:00|||||||||1
1721915830000|2024-07-25 13:57:10|16.7|16.62|16.7|16.62|16.7|16.62|16.69|16.61|0
1721915840000|2024-07-25 13:57:20|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|37
1721915850000|2024-07-25 13:57:30|||||||||2
1721915860000|2024-07-25 13:57:40|16.75|16.67|16.74|16.66|16.75|16.67|16.74|16.66|0
1721915870000|2024-07-25 13:57:50|16.75|16.67|16.78|16.7|16.79|16.71|16.75|16.67|118
1721915890000|2024-07-25 13:58:10|16.79|16.71|16.83|16.75|16.83|16.75|16.79|16.71|33
1721915910000|2024-07-25 13:58:30|||||||||1
1721915920000|2024-07-25 13:58:40|||||||||1
1721915930000|2024-07-25 13:58:50|||||||||57
1721915950000|2024-07-25 13:59:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|38
1721915970000|2024-07-25 13:59:30|||||||||21
1721915980000|2024-07-25 13:59:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|24
1721915990000|2024-07-25 13:59:50|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|21
1721916000000|2024-07-25 14:00:00|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|6
1721916010000|2024-07-25 14:00:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|9
1721916060000|2024-07-25 14:01:00|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|7
1721916080000|2024-07-25 14:01:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|9
1721916090000|2024-07-25 14:01:30|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|4
1721916100000|2024-07-25 14:01:40|16.88|16.8|16.88|16.8|16.88|16.8|16.86|16.78|72
1721916120000|2024-07-25 14:02:00|||||||||9
1721916130000|2024-07-25 14:02:10|||||||||22
1721916140000|2024-07-25 14:02:20|16.89|16.81|16.93|16.85|16.93|16.85|16.89|16.81|73
1721916150000|2024-07-25 14:02:30|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|9
1721916160000|2024-07-25 14:02:40|16.89|16.81|16.96|16.88|16.96|16.88|16.89|16.81|64
1721916170000|2024-07-25 14:02:50|16.94|16.86|16.98|16.9|16.98|16.9|16.94|16.86|42
1721916180000|2024-07-25 14:03:00|16.99|16.91|16.99|16.91|16.99|16.91|16.98|16.9|0
1721916190000|2024-07-25 14:03:10|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|0
1721916200000|2024-07-25 14:03:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1721916210000|2024-07-25 14:03:30|17.04|16.96|17.03|16.95|17.06|16.98|17.03|16.95|4
1721916220000|2024-07-25 14:03:40|17.04|16.96|17.04|16.96|17.06|16.98|17.04|16.96|15
1721916230000|2024-07-25 14:03:50|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|0
1721916240000|2024-07-25 14:04:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|11
1721916260000|2024-07-25 14:04:20|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|19
1721916270000|2024-07-25 14:04:30|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|15
1721916280000|2024-07-25 14:04:40|||||||||1
1721916290000|2024-07-25 14:04:50|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|0
1721916300000|2024-07-25 14:05:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|304
1721916310000|2024-07-25 14:05:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|461
1721916320000|2024-07-25 14:05:20|||||||||37
1721916340000|2024-07-25 14:05:40|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|257
1721916350000|2024-07-25 14:05:50|17.17|17.09|17.18|17.1|17.18|17.1|17.15|17.07|39
1721916360000|2024-07-25 14:06:00|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|4
1721916370000|2024-07-25 14:06:10|||||||||20
1721916380000|2024-07-25 14:06:20|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|0
1721916410000|2024-07-25 14:06:50|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1721916430000|2024-07-25 14:07:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1721916440000|2024-07-25 14:07:20|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|45
1721916450000|2024-07-25 14:07:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1721916460000|2024-07-25 14:07:40|||||||||18
1721916470000|2024-07-25 14:07:50|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1721916480000|2024-07-25 14:08:00|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|15
1721916510000|2024-07-25 14:08:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|53
1721916520000|2024-07-25 14:08:40|17.2|17.12|17.24|17.16|17.24|17.16|17.2|17.12|88
1721916540000|2024-07-25 14:09:00|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|0
1721916550000|2024-07-25 14:09:10|17.25|17.17|17.25|17.17|17.25|17.17|17.24|17.16|0
1721916560000|2024-07-25 14:09:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|4
1721916570000|2024-07-25 14:09:30|17.25|17.17|17.25|17.17|17.28|17.2|17.25|17.17|15
1721916580000|2024-07-25 14:09:40|||||||||1
1721916590000|2024-07-25 14:09:50|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|14
1721916600000|2024-07-25 14:10:00|17.2|17.12|17.23|17.15|17.23|17.15|17.2|17.12|25
1721916610000|2024-07-25 14:10:10|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1721916620000|2024-07-25 14:10:20|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1721916630000|2024-07-25 14:10:30|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|0
1721916640000|2024-07-25 14:10:40|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|0
1721916660000|2024-07-25 14:11:00|17.28|17.2|17.24|17.16|17.28|17.2|17.24|17.16|210
1721916670000|2024-07-25 14:11:10|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|17
1721916690000|2024-07-25 14:11:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|21
1721916700000|2024-07-25 14:11:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|4
1721916710000|2024-07-25 14:11:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1721916720000|2024-07-25 14:12:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|2
1721916730000|2024-07-25 14:12:10|||||||||2
1721916740000|2024-07-25 14:12:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|5
1721916750000|2024-07-25 14:12:30|17.27|17.19|17.29|17.21|17.29|17.21|17.25|17.17|16
1721916760000|2024-07-25 14:12:40|17.25|17.17|17.28|17.2|17.3|17.22|17.25|17.17|112
1721916770000|2024-07-25 14:12:50|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|2
1721916780000|2024-07-25 14:13:00|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|2
1721916790000|2024-07-25 14:13:10|17.29|17.21|17.3|17.22|17.3|17.22|17.27|17.19|56
1721916800000|2024-07-25 14:13:20|||||||||8
1721916810000|2024-07-25 14:13:30|||||||||3
1721916820000|2024-07-25 14:13:40|17.33|17.25|17.3|17.22|17.34|17.26|17.3|17.22|307
1721916870000|2024-07-25 14:14:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|14
1721916900000|2024-07-25 14:15:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|86
1721916910000|2024-07-25 14:15:10|||||||||108
1721916920000|2024-07-25 14:15:20|17.22|17.14|17.22|17.14|17.24|17.16|17.2|17.12|165
1721916930000|2024-07-25 14:15:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1721916940000|2024-07-25 14:15:40|||||||||50
1721916950000|2024-07-25 14:15:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|18
1721916960000|2024-07-25 14:16:00|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|0
1721916970000|2024-07-25 14:16:10|17.19|17.11|17.15|17.07|17.19|17.11|17.15|17.07|3
1721916980000|2024-07-25 14:16:20|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|27
1721916990000|2024-07-25 14:16:30|||||||||11
1721917000000|2024-07-25 14:16:40|17.08|17|17.05|16.97|17.08|17|17.05|16.97|166
1721917010000|2024-07-25 14:16:50|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|3
1721917020000|2024-07-25 14:17:00|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|6
1721917050000|2024-07-25 14:17:30|17.07|16.99|17.1|17.02|17.1|17.02|17.07|16.99|19
1721917070000|2024-07-25 14:17:50|||||||||1
1721917080000|2024-07-25 14:18:00|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|8
1721917090000|2024-07-25 14:18:10|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1721917110000|2024-07-25 14:18:30|||||||||5
1721917140000|2024-07-25 14:19:00|17.08|17|17.06|16.98|17.1|17.02|17.06|16.98|69
1721917150000|2024-07-25 14:19:10|17.08|17|17.05|16.97|17.08|17|17.05|16.97|3
1721917160000|2024-07-25 14:19:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|64
1721917180000|2024-07-25 14:19:40|16.96|16.88|16.96|16.88|16.97|16.89|16.96|16.88|104
1721917190000|2024-07-25 14:19:50|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|44
1721917210000|2024-07-25 14:20:10|||||||||5
1721917230000|2024-07-25 14:20:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|19
1721917240000|2024-07-25 14:20:40|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|13
1721917250000|2024-07-25 14:20:50|16.99|16.91|16.98|16.9|17.01|16.93|16.98|16.9|10
1721917260000|2024-07-25 14:21:00|16.99|16.91|16.99|16.91|16.99|16.91|16.98|16.9|13
1721917270000|2024-07-25 14:21:10|16.98|16.9|17.01|16.93|17.01|16.93|16.98|16.9|3
1721917280000|2024-07-25 14:21:20|16.98|16.9|16.98|16.9|16.98|16.9|16.96|16.88|22
1721917290000|2024-07-25 14:21:30|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|0
1721917360000|2024-07-25 14:22:40|17.01|16.93|17.01|16.93|17.01|16.93|16.99|16.91|60
1721917370000|2024-07-25 14:22:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|22
1721917380000|2024-07-25 14:23:00|17.01|16.93|17.01|16.93|17.01|16.93|16.98|16.9|49
1721917390000|2024-07-25 14:23:10|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|0
1721917400000|2024-07-25 14:23:20|||||||||10
1721917410000|2024-07-25 14:23:30|16.97|16.89|16.96|16.88|16.98|16.9|16.96|16.88|0
1721917420000|2024-07-25 14:23:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|5
1721917430000|2024-07-25 14:23:50|16.96|16.88|16.97|16.89|16.98|16.9|16.96|16.88|1
1721917440000|2024-07-25 14:24:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|8
1721917450000|2024-07-25 14:24:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|32
1721917460000|2024-07-25 14:24:20|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|6
1721917470000|2024-07-25 14:24:30|16.91|16.83|16.89|16.81|16.93|16.85|16.89|16.81|26
1721917480000|2024-07-25 14:24:40|16.91|16.83|16.88|16.8|16.91|16.83|16.88|16.8|19
1721917490000|2024-07-25 14:24:50|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|12
1721917510000|2024-07-25 14:25:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|7
1721917520000|2024-07-25 14:25:20|16.88|16.8|16.91|16.83|16.92|16.84|16.88|16.8|17
1721917540000|2024-07-25 14:25:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|23
1721917560000|2024-07-25 14:26:00|16.91|16.83|16.92|16.84|16.92|16.84|16.88|16.8|30
1721917570000|2024-07-25 14:26:10|16.93|16.85|16.93|16.85|16.94|16.86|16.93|16.85|14
1721917580000|2024-07-25 14:26:20|16.92|16.84|16.92|16.84|16.93|16.85|16.92|16.84|4
1721917590000|2024-07-25 14:26:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1721917600000|2024-07-25 14:26:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1721917610000|2024-07-25 14:26:50|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|10
1721917620000|2024-07-25 14:27:00|16.91|16.83|16.88|16.8|16.92|16.84|16.88|16.8|4
1721917630000|2024-07-25 14:27:10|16.89|16.81|16.91|16.83|16.92|16.84|16.89|16.81|7
1721917640000|2024-07-25 14:27:20|16.89|16.81|16.91|16.83|16.91|16.83|16.88|16.8|10
1721917650000|2024-07-25 14:27:30|16.92|16.84|16.92|16.84|16.92|16.84|16.91|16.83|0
1721917660000|2024-07-25 14:27:40|16.91|16.83|16.91|16.83|16.92|16.84|16.88|16.8|9
1721917680000|2024-07-25 14:28:00|16.92|16.84|16.92|16.84|16.93|16.85|16.91|16.83|0
1721917690000|2024-07-25 14:28:10|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|7
1721917700000|2024-07-25 14:28:20|16.93|16.85|16.92|16.84|16.93|16.85|16.91|16.83|0
1721917720000|2024-07-25 14:28:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|20
1721917730000|2024-07-25 14:28:50|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|1
1721917740000|2024-07-25 14:29:00|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|2
1721917750000|2024-07-25 14:29:10|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1721917760000|2024-07-25 14:29:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|30
1721917780000|2024-07-25 14:29:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1721917790000|2024-07-25 14:29:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1721917800000|2024-07-25 14:30:00|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|12
1721917810000|2024-07-25 14:30:10|16.89|16.81|16.91|16.83|16.92|16.84|16.88|16.8|8
1721917820000|2024-07-25 14:30:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|24
1721917830000|2024-07-25 14:30:30|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1721917840000|2024-07-25 14:30:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1721917850000|2024-07-25 14:30:50|16.87|16.79|16.83|16.75|16.87|16.79|16.83|16.75|3
1721917860000|2024-07-25 14:31:00|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|1
1721917870000|2024-07-25 14:31:10|||||||||3
1721917880000|2024-07-25 14:31:20|16.84|16.76|16.83|16.75|16.85|16.77|16.83|16.75|0
1721917900000|2024-07-25 14:31:40|16.86|16.78|16.84|16.76|16.88|16.8|16.84|16.76|47
1721917910000|2024-07-25 14:31:50|16.86|16.78|16.83|16.75|16.86|16.78|16.8|16.72|147
1721917920000|2024-07-25 14:32:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1721917950000|2024-07-25 14:32:30|||||||||1
1721917970000|2024-07-25 14:32:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|27
1721917980000|2024-07-25 14:33:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|1
1721917990000|2024-07-25 14:33:10|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1721918010000|2024-07-25 14:33:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|31
1721918020000|2024-07-25 14:33:40|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|8
1721918030000|2024-07-25 14:33:50|16.89|16.81|16.91|16.83|16.93|16.85|16.88|16.8|78
1721918040000|2024-07-25 14:34:00|16.93|16.85|16.93|16.85|16.93|16.85|16.89|16.81|35
1721918050000|2024-07-25 14:34:10|16.89|16.81|16.88|16.8|16.91|16.83|16.88|16.8|6
1721918070000|2024-07-25 14:34:30|||||||||9
1721918110000|2024-07-25 14:35:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|40
1721918120000|2024-07-25 14:35:20|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|2
1721918140000|2024-07-25 14:35:40|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|20
1721918150000|2024-07-25 14:35:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1721918180000|2024-07-25 14:36:20|16.84|16.76|16.84|16.76|16.86|16.78|16.84|16.76|47
1721918190000|2024-07-25 14:36:30|16.86|16.78|16.84|16.76|16.88|16.8|16.84|16.76|24
1721918200000|2024-07-25 14:36:40|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|5
1721918210000|2024-07-25 14:36:50|16.88|16.8|16.84|16.76|16.88|16.8|16.84|16.76|11
1721918220000|2024-07-25 14:37:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|2
1721918240000|2024-07-25 14:37:20|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|6
1721918250000|2024-07-25 14:37:30|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1721918260000|2024-07-25 14:37:40|16.86|16.78|16.88|16.8|16.88|16.8|16.84|16.76|12
1721918280000|2024-07-25 14:38:00|||||||||5
1721918290000|2024-07-25 14:38:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|22
1721918300000|2024-07-25 14:38:20|16.83|16.75|16.86|16.78|16.88|16.8|16.83|16.75|35
1721918310000|2024-07-25 14:38:30|16.88|16.8|16.84|16.76|16.88|16.8|16.84|16.76|18
1721918320000|2024-07-25 14:38:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|5
1721918340000|2024-07-25 14:39:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1721918350000|2024-07-25 14:39:10|16.83|16.75|16.83|16.75|16.84|16.76|16.83|16.75|5
1721918360000|2024-07-25 14:39:20|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|0
1721918370000|2024-07-25 14:39:30|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|0
1721918380000|2024-07-25 14:39:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|28
1721918390000|2024-07-25 14:39:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1721918400000|2024-07-25 14:40:00|||||||||2
1721918420000|2024-07-25 14:40:20|||||||||32
1721918440000|2024-07-25 14:40:40|||||||||20
1721918460000|2024-07-25 14:41:00|||||||||1
1721918470000|2024-07-25 14:41:10|||||||||1
1721918490000|2024-07-25 14:41:30|||||||||3
1721918500000|2024-07-25 14:41:40|||||||||20
1721918520000|2024-07-25 14:42:00|16.9|16.82|16.93|16.85|16.93|16.85|16.9|16.82|5
1721918530000|2024-07-25 14:42:10|16.91|16.83|16.93|16.85|16.93|16.85|16.88|16.8|13
1721918540000|2024-07-25 14:42:20|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|6
1721918600000|2024-07-25 14:43:20|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|73
1721918620000|2024-07-25 14:43:40|||||||||61
1721918630000|2024-07-25 14:43:50|||||||||7
1721918640000|2024-07-25 14:44:00|||||||||3
1721918650000|2024-07-25 14:44:10|16.79|16.71|16.79|16.71|16.83|16.75|16.79|16.71|45
1721918670000|2024-07-25 14:44:30|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|49
1721918680000|2024-07-25 14:44:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1721918690000|2024-07-25 14:44:50|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|39
1721918710000|2024-07-25 14:45:10|16.72|16.64|16.74|16.66|16.74|16.66|16.71|16.63|6
1721918720000|2024-07-25 14:45:20|||||||||37
1721918750000|2024-07-25 14:45:50|16.73|16.65|16.72|16.64|16.74|16.66|16.72|16.64|10
1721918760000|2024-07-25 14:46:00|16.73|16.65|16.74|16.66|16.74|16.66|16.71|16.63|19
1721918830000|2024-07-25 14:47:10|||||||||20
1721918840000|2024-07-25 14:47:20|16.76|16.68|16.78|16.7|16.78|16.7|16.74|16.66|28
1721918850000|2024-07-25 14:47:30|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|1
1721918880000|2024-07-25 14:48:00|||||||||1
1721918890000|2024-07-25 14:48:10|||||||||1
1721918910000|2024-07-25 14:48:30|||||||||33
1721918920000|2024-07-25 14:48:40|||||||||1
1721918940000|2024-07-25 14:49:00|||||||||1
1721918950000|2024-07-25 14:49:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|32
1721918960000|2024-07-25 14:49:20|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1721918970000|2024-07-25 14:49:30|16.74|16.66|16.78|16.7|16.78|16.7|16.74|16.66|10
1721918980000|2024-07-25 14:49:40|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|24
1721918990000|2024-07-25 14:49:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1721919040000|2024-07-25 14:50:40|16.73|16.65|16.69|16.61|16.73|16.65|16.69|16.61|10
1721919060000|2024-07-25 14:51:00|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|20
1721919070000|2024-07-25 14:51:10|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|1
1721919080000|2024-07-25 14:51:20|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|0
1721919090000|2024-07-25 14:51:30|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|29
1721919150000|2024-07-25 14:52:30|||||||||2
1721919160000|2024-07-25 14:52:40|||||||||1
1721919180000|2024-07-25 14:53:00|||||||||5
1721919190000|2024-07-25 14:53:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|148
1721919200000|2024-07-25 14:53:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|53
1721919210000|2024-07-25 14:53:30|||||||||70
1721919260000|2024-07-25 14:54:20|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1721919280000|2024-07-25 14:54:40|16.64|16.56|16.6|16.52|16.64|16.56|16.6|16.52|251
1721919290000|2024-07-25 14:54:50|||||||||1
1721919300000|2024-07-25 14:55:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|210
1721919310000|2024-07-25 14:55:10|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|32
1721919320000|2024-07-25 14:55:20|16.67|16.59|16.67|16.59|16.69|16.61|16.65|16.57|29
1721919340000|2024-07-25 14:55:40|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|18
1721919350000|2024-07-25 14:55:50|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|13
1721919360000|2024-07-25 14:56:00|16.69|16.61|16.65|16.57|16.69|16.61|16.65|16.57|21
1721919390000|2024-07-25 14:56:30|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|50
1721919410000|2024-07-25 14:56:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|4
1721919420000|2024-07-25 14:57:00|||||||||3
1721919430000|2024-07-25 14:57:10|||||||||1
1721919470000|2024-07-25 14:57:50|||||||||1
1721919490000|2024-07-25 14:58:10|||||||||3
1721919500000|2024-07-25 14:58:20|||||||||1
1721919550000|2024-07-25 14:59:10|||||||||4
1721919560000|2024-07-25 14:59:20|||||||||2
1721919590000|2024-07-25 14:59:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|74
1721919600000|2024-07-25 15:00:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|20
1721919610000|2024-07-25 15:00:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1721919640000|2024-07-25 15:00:40|||||||||9
1721919670000|2024-07-25 15:01:10|||||||||3
1721919690000|2024-07-25 15:01:30|16.74|16.66|16.74|16.66|16.74|16.66|16.73|16.65|12
1721919700000|2024-07-25 15:01:40|||||||||1
1721919730000|2024-07-25 15:02:10|||||||||3
1721919740000|2024-07-25 15:02:20|||||||||1
1721919750000|2024-07-25 15:02:30|||||||||1
1721919760000|2024-07-25 15:02:40|||||||||1
1721919770000|2024-07-25 15:02:50|||||||||5
1721919780000|2024-07-25 15:03:00|||||||||2
1721919790000|2024-07-25 15:03:10|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|3
1721919800000|2024-07-25 15:03:20|||||||||1
1721919810000|2024-07-25 15:03:30|||||||||1
1721919820000|2024-07-25 15:03:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|43
1721919860000|2024-07-25 15:04:20|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|50
1721919870000|2024-07-25 15:04:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1721919880000|2024-07-25 15:04:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|15
1721919930000|2024-07-25 15:05:30|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|8
1721919960000|2024-07-25 15:06:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1721919970000|2024-07-25 15:06:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|24
1721919980000|2024-07-25 15:06:20|16.79|16.71|16.83|16.75|16.83|16.75|16.79|16.71|1
1721920000000|2024-07-25 15:06:40|||||||||1
1721920010000|2024-07-25 15:06:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|35
1721920020000|2024-07-25 15:07:00|||||||||7
1721920050000|2024-07-25 15:07:30|16.76|16.68|16.78|16.7|16.78|16.7|16.74|16.66|22
1721920060000|2024-07-25 15:07:40|16.76|16.68|16.78|16.7|16.78|16.7|16.74|16.66|7
1721920080000|2024-07-25 15:08:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|13
1721920090000|2024-07-25 15:08:10|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|4
1721920100000|2024-07-25 15:08:20|16.78|16.7|16.74|16.66|16.78|16.7|16.74|16.66|5
1721920110000|2024-07-25 15:08:30|16.78|16.7|16.76|16.68|16.78|16.7|16.74|16.66|2
1721920120000|2024-07-25 15:08:40|16.74|16.66|16.78|16.7|16.78|16.7|16.74|16.66|0
1721920130000|2024-07-25 15:08:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|4
1721920150000|2024-07-25 15:09:10|||||||||3
1721920220000|2024-07-25 15:10:20|||||||||9
1721920230000|2024-07-25 15:10:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|104
1721920260000|2024-07-25 15:11:00|16.73|16.65|16.69|16.61|16.73|16.65|16.69|16.61|111
1721920280000|2024-07-25 15:11:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|1
1721920290000|2024-07-25 15:11:30|16.66|16.58|16.68|16.6|16.68|16.6|16.64|16.56|122
1721920300000|2024-07-25 15:11:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|2
1721920320000|2024-07-25 15:12:00|16.6|16.52|16.62|16.54|16.64|16.56|16.6|16.52|1
1721920330000|2024-07-25 15:12:10|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1721920360000|2024-07-25 15:12:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1721920390000|2024-07-25 15:13:10|||||||||5
1721920430000|2024-07-25 15:13:50|||||||||290
1721920450000|2024-07-25 15:14:10|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1721920460000|2024-07-25 15:14:20|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1721920470000|2024-07-25 15:14:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1721920480000|2024-07-25 15:14:40|||||||||3
1721920490000|2024-07-25 15:14:50|||||||||3
1721920500000|2024-07-25 15:15:00|||||||||2
1721920510000|2024-07-25 15:15:10|||||||||2
1721920520000|2024-07-25 15:15:20|||||||||5
1721920530000|2024-07-25 15:15:30|16.55|16.47|16.59|16.51|16.59|16.51|16.55|16.47|289
1721920540000|2024-07-25 15:15:40|||||||||3
1721920550000|2024-07-25 15:15:50|||||||||2
1721920560000|2024-07-25 15:16:00|||||||||18
1721920570000|2024-07-25 15:16:10|||||||||3
1721920580000|2024-07-25 15:16:20|||||||||2
1721920590000|2024-07-25 15:16:30|||||||||2
1721920600000|2024-07-25 15:16:40|||||||||2
1721920610000|2024-07-25 15:16:50|16.57|16.49|16.59|16.51|16.59|16.51|16.55|16.47|52
1721920620000|2024-07-25 15:17:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|123
1721920630000|2024-07-25 15:17:10|||||||||3
1721920640000|2024-07-25 15:17:20|||||||||3
1721920650000|2024-07-25 15:17:30|||||||||2
1721920660000|2024-07-25 15:17:40|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|3
1721920670000|2024-07-25 15:17:50|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|0
1721920680000|2024-07-25 15:18:00|||||||||3
1721920690000|2024-07-25 15:18:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|13
1721920700000|2024-07-25 15:18:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|8
1721920710000|2024-07-25 15:18:30|||||||||2
1721920720000|2024-07-25 15:18:40|||||||||3
1721920730000|2024-07-25 15:18:50|||||||||16
1721920740000|2024-07-25 15:19:00|||||||||3
1721920750000|2024-07-25 15:19:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|11
1721920790000|2024-07-25 15:19:50|||||||||11
1721920800000|2024-07-25 15:20:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|1
1721920810000|2024-07-25 15:20:10|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1721920820000|2024-07-25 15:20:20|||||||||22
1721920830000|2024-07-25 15:20:30|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1721920840000|2024-07-25 15:20:40|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1721920860000|2024-07-25 15:21:00|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|98
1721920870000|2024-07-25 15:21:10|||||||||13
1721920890000|2024-07-25 15:21:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|2
1721920900000|2024-07-25 15:21:40|16.64|16.56|16.64|16.56|16.64|16.56|16.6|16.52|50
1721920910000|2024-07-25 15:21:50|||||||||14
1721920920000|2024-07-25 15:22:00|||||||||20
1721920930000|2024-07-25 15:22:10|||||||||2
1721920940000|2024-07-25 15:22:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|75
1721920960000|2024-07-25 15:22:40|||||||||11
1721920970000|2024-07-25 15:22:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|69
1721920980000|2024-07-25 15:23:00|||||||||1
1721920990000|2024-07-25 15:23:10|||||||||5
1721921000000|2024-07-25 15:23:20|||||||||11
1721921010000|2024-07-25 15:23:30|||||||||5
1721921020000|2024-07-25 15:23:40|16.6|16.52|16.64|16.56|16.64|16.56|16.6|16.52|228
1721921040000|2024-07-25 15:24:00|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|15
1721921060000|2024-07-25 15:24:20|||||||||2
1721921070000|2024-07-25 15:24:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|9
1721921080000|2024-07-25 15:24:40|16.6|16.52|16.6|16.52|16.64|16.56|16.6|16.52|60
1721921090000|2024-07-25 15:24:50|||||||||16
1721921100000|2024-07-25 15:25:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1721921110000|2024-07-25 15:25:10|16.6|16.52|16.6|16.52|16.64|16.56|16.6|16.52|21
1721921120000|2024-07-25 15:25:20|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|8
1721921130000|2024-07-25 15:25:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|6
1721921140000|2024-07-25 15:25:40|||||||||2
1721921170000|2024-07-25 15:26:10|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|4
1721921180000|2024-07-25 15:26:20|||||||||2
1721921190000|2024-07-25 15:26:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1721921200000|2024-07-25 15:26:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1721921220000|2024-07-25 15:27:00|||||||||1
1721921240000|2024-07-25 15:27:20|||||||||1
1721921260000|2024-07-25 15:27:40|||||||||2
1721921280000|2024-07-25 15:28:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|113
1721952900000|2024-07-26 00:15:00|16.85|16.55|16.85|16.55|16.85|16.55|16.85|16.55|0
1721953200000|2024-07-26 00:20:00|16.83|16.53|16.63|16.55|16.83|16.55|16.63|16.53|0
1721953380000|2024-07-26 00:23:00|||||||||15
1721953450000|2024-07-26 00:24:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|5
1721953460000|2024-07-26 00:24:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1721953510000|2024-07-26 00:25:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1721953520000|2024-07-26 00:25:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1721953620000|2024-07-26 00:27:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1721954110000|2024-07-26 00:35:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|3
1721954140000|2024-07-26 00:35:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|3
1721954290000|2024-07-26 00:38:10|16.55|16.47|16.54|16.46|16.55|16.47|16.52|16.44|0
1721954310000|2024-07-26 00:38:30|16.53|16.45|16.54|16.46|16.55|16.47|16.53|16.45|0
1721954320000|2024-07-26 00:38:40|16.52|16.44|16.54|16.46|16.55|16.47|16.52|16.44|0
1721954330000|2024-07-26 00:38:50|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|0
1721954340000|2024-07-26 00:39:00|16.52|16.44|16.54|16.46|16.55|16.47|16.52|16.44|0
1721954370000|2024-07-26 00:39:30|16.53|16.45|16.54|16.46|16.54|16.46|16.52|16.44|0
1721954410000|2024-07-26 00:40:10|16.52|16.44|16.53|16.45|16.55|16.47|16.52|16.44|0
1721954420000|2024-07-26 00:40:20|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|0
1721954450000|2024-07-26 00:40:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721954460000|2024-07-26 00:41:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1721954470000|2024-07-26 00:41:10|16.55|16.47|16.53|16.45|16.55|16.47|16.52|16.44|0
1721954510000|2024-07-26 00:41:50|16.52|16.44|16.52|16.44|16.53|16.45|16.52|16.44|0
1721954540000|2024-07-26 00:42:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721954550000|2024-07-26 00:42:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721954570000|2024-07-26 00:42:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721954580000|2024-07-26 00:43:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1721954600000|2024-07-26 00:43:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721954610000|2024-07-26 00:43:30|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1721954660000|2024-07-26 00:44:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721954670000|2024-07-26 00:44:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|1
1721954690000|2024-07-26 00:44:50|||||||||1
1721954700000|2024-07-26 00:45:00|16.53|16.45|16.52|16.44|16.54|16.46|16.52|16.44|0
1721954710000|2024-07-26 00:45:10|16.53|16.45|16.52|16.44|16.55|16.47|16.52|16.44|0
1721954720000|2024-07-26 00:45:20|16.53|16.45|16.52|16.44|16.54|16.46|16.52|16.44|0
1721954730000|2024-07-26 00:45:30|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1721955040000|2024-07-26 00:50:40|||||||||1
1721955160000|2024-07-26 00:52:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721955170000|2024-07-26 00:52:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721955210000|2024-07-26 00:53:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721955370000|2024-07-26 00:56:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721955500000|2024-07-26 00:58:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721955640000|2024-07-26 01:00:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721955700000|2024-07-26 01:01:40|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1721955770000|2024-07-26 01:02:50|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|0
1721955960000|2024-07-26 01:06:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1721956480000|2024-07-26 01:14:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721956500000|2024-07-26 01:15:00|16.48|16.4|16.52|16.44|16.52|16.44|16.48|16.4|0
1721956580000|2024-07-26 01:16:20|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1721956630000|2024-07-26 01:17:10|16.48|16.4|16.52|16.44|16.52|16.44|16.48|16.4|0
1721956720000|2024-07-26 01:18:40|16.47|16.39|16.43|16.35|16.47|16.39|16.43|16.35|1
1721956730000|2024-07-26 01:18:50|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|1
1721956950000|2024-07-26 01:22:30|16.47|16.39|16.52|16.44|16.52|16.44|16.47|16.39|1
1721957050000|2024-07-26 01:24:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721957070000|2024-07-26 01:24:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721957130000|2024-07-26 01:25:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721957140000|2024-07-26 01:25:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721957370000|2024-07-26 01:29:30|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1721957380000|2024-07-26 01:29:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721957580000|2024-07-26 01:33:00|16.55|16.3|16.47|16.39|16.55|16.39|16.47|16.3|0
1721957630000|2024-07-26 01:33:50|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1721957640000|2024-07-26 01:34:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721957650000|2024-07-26 01:34:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721957930000|2024-07-26 01:38:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|1
1721958020000|2024-07-26 01:40:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721958080000|2024-07-26 01:41:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721958200000|2024-07-26 01:43:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721958240000|2024-07-26 01:44:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721958290000|2024-07-26 01:44:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721958440000|2024-07-26 01:47:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721958840000|2024-07-26 01:54:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721959000000|2024-07-26 01:56:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721959040000|2024-07-26 01:57:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721959560000|2024-07-26 02:06:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|5
1721959590000|2024-07-26 02:06:30|16.57|16.32|16.57|16.32|16.57|16.38|16.46|16.32|0
1721959610000|2024-07-26 02:06:50|16.46|16.38|16.57|16.32|16.57|16.38|16.46|16.32|0
1721959620000|2024-07-26 02:07:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1721960140000|2024-07-26 02:15:40|16.45|16.37|16.41|16.33|16.46|16.38|16.39|16.31|21
1721960160000|2024-07-26 02:16:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1721960200000|2024-07-26 02:16:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721960440000|2024-07-26 02:20:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|2
1721960700000|2024-07-26 02:25:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721960710000|2024-07-26 02:25:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1721960720000|2024-07-26 02:25:20|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1721960730000|2024-07-26 02:25:30|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1721960750000|2024-07-26 02:25:50|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1721961360000|2024-07-26 02:36:00|16.53|16.28|16.43|16.35|16.53|16.38|16.43|16.28|3
1721961370000|2024-07-26 02:36:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1721961400000|2024-07-26 02:36:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1721961410000|2024-07-26 02:36:50|16.45|16.37|16.46|16.38|16.46|16.38|16.43|16.35|0
1721961420000|2024-07-26 02:37:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721961430000|2024-07-26 02:37:10|16.44|16.36|16.44|16.36|16.45|16.37|16.44|16.36|0
1721961450000|2024-07-26 02:37:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721961460000|2024-07-26 02:37:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1721961530000|2024-07-26 02:38:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1721961930000|2024-07-26 02:45:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721962750000|2024-07-26 02:59:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1721963320000|2024-07-26 03:08:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721963470000|2024-07-26 03:11:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721963480000|2024-07-26 03:11:20|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1721963490000|2024-07-26 03:11:30|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1721963510000|2024-07-26 03:11:50|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1721963670000|2024-07-26 03:14:30|16.53|16.45|16.53|16.45|16.53|16.45|16.52|16.44|0
1721963690000|2024-07-26 03:14:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721963710000|2024-07-26 03:15:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721963790000|2024-07-26 03:16:30|16.51|16.43|16.49|16.41|16.51|16.43|16.47|16.39|3
1721963800000|2024-07-26 03:16:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721963810000|2024-07-26 03:16:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721963820000|2024-07-26 03:17:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721963920000|2024-07-26 03:18:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721963930000|2024-07-26 03:18:50|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721963960000|2024-07-26 03:19:20|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|6
1721963970000|2024-07-26 03:19:30|16.47|16.39|16.47|16.39|16.49|16.41|16.47|16.39|1
1721964080000|2024-07-26 03:21:20|16.49|16.41|16.52|16.44|16.52|16.44|16.49|16.41|0
1721964090000|2024-07-26 03:21:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721964600000|2024-07-26 03:30:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721964660000|2024-07-26 03:31:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721964680000|2024-07-26 03:31:20|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1721964720000|2024-07-26 03:32:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721964790000|2024-07-26 03:33:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721964880000|2024-07-26 03:34:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721965490000|2024-07-26 03:44:50|16.5|16.42|16.54|16.46|16.54|16.46|16.5|16.42|0
1721965510000|2024-07-26 03:45:10|16.52|16.44|16.49|16.41|16.6|16.44|16.49|16.35|1
1721965560000|2024-07-26 03:46:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721965570000|2024-07-26 03:46:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721965760000|2024-07-26 03:49:20|16.51|16.43|16.51|16.43|16.53|16.45|16.51|16.43|1
1721965920000|2024-07-26 03:52:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721965930000|2024-07-26 03:52:10|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|0
1721965940000|2024-07-26 03:52:20|16.51|16.43|16.51|16.43|16.53|16.45|16.51|16.43|0
1721966030000|2024-07-26 03:53:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721966040000|2024-07-26 03:54:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721966050000|2024-07-26 03:54:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721966060000|2024-07-26 03:54:20|16.51|16.43|16.51|16.43|16.53|16.45|16.51|16.43|0
1721966070000|2024-07-26 03:54:30|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|0
1721966080000|2024-07-26 03:54:40|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|0
1721966230000|2024-07-26 03:57:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721966240000|2024-07-26 03:57:20|16.51|16.43|16.51|16.43|16.53|16.45|16.51|16.43|0
1721966450000|2024-07-26 04:00:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721966460000|2024-07-26 04:01:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721966500000|2024-07-26 04:01:40|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|0
1721966580000|2024-07-26 04:03:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721966590000|2024-07-26 04:03:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721966710000|2024-07-26 04:05:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721966720000|2024-07-26 04:05:20|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|0
1721966730000|2024-07-26 04:05:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721966780000|2024-07-26 04:06:20|16.51|16.43|16.51|16.43|16.53|16.45|16.51|16.43|0
1721966860000|2024-07-26 04:07:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721966880000|2024-07-26 04:08:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721967000000|2024-07-26 04:10:00|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|0
1721967740000|2024-07-26 04:22:20|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|0
1721967850000|2024-07-26 04:24:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721967930000|2024-07-26 04:25:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721968060000|2024-07-26 04:27:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721968130000|2024-07-26 04:28:50|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1721968150000|2024-07-26 04:29:10|16.49|16.41|16.5|16.42|16.51|16.43|16.49|16.41|0
1721968160000|2024-07-26 04:29:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721968170000|2024-07-26 04:29:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721968180000|2024-07-26 04:29:40|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|0
1721968220000|2024-07-26 04:30:20|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1721968280000|2024-07-26 04:31:20|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1721968320000|2024-07-26 04:32:00|16.54|16.46|16.54|16.46|16.54|16.46|16.52|16.44|0
1721968370000|2024-07-26 04:32:50|16.51|16.43|16.51|16.43|16.54|16.46|16.51|16.43|0
1721968380000|2024-07-26 04:33:00|16.53|16.45|16.53|16.45|16.53|16.45|16.52|16.44|0
1721968390000|2024-07-26 04:33:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721968400000|2024-07-26 04:33:20|16.51|16.43|16.51|16.43|16.53|16.45|16.51|16.43|0
1721968410000|2024-07-26 04:33:30|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1721968420000|2024-07-26 04:33:40|16.52|16.44|16.52|16.44|16.52|16.44|16.51|16.43|0
1721968430000|2024-07-26 04:33:50|16.51|16.43|16.51|16.43|16.52|16.44|16.51|16.43|0
1721968440000|2024-07-26 04:34:00|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1721968450000|2024-07-26 04:34:10|16.52|16.44|16.52|16.44|16.52|16.44|16.51|16.43|0
1721968470000|2024-07-26 04:34:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721968690000|2024-07-26 04:38:10|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1721968960000|2024-07-26 04:42:40|16.56|16.31|16.56|16.31|16.56|16.31|16.56|16.31|1
1721969010000|2024-07-26 04:43:30|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1721969100000|2024-07-26 04:45:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721969190000|2024-07-26 04:46:30|16.56|16.31|16.49|16.41|16.56|16.41|16.49|16.31|0
1721969230000|2024-07-26 04:47:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721969250000|2024-07-26 04:47:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721969260000|2024-07-26 04:47:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721969270000|2024-07-26 04:47:50|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1721969340000|2024-07-26 04:49:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1721969460000|2024-07-26 04:51:00|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1721969530000|2024-07-26 04:52:10|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1721969580000|2024-07-26 04:53:00|16.48|16.4|16.48|16.4|16.48|16.4|16.47|16.39|0
1721969610000|2024-07-26 04:53:30|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721969620000|2024-07-26 04:53:40|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1721969650000|2024-07-26 04:54:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721969660000|2024-07-26 04:54:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721969790000|2024-07-26 04:56:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1721969800000|2024-07-26 04:56:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721969880000|2024-07-26 04:58:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1721969990000|2024-07-26 04:59:50|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1721970000000|2024-07-26 05:00:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721970010000|2024-07-26 05:00:10|16.46|16.38|16.45|16.37|16.48|16.4|16.45|16.37|0
1721970020000|2024-07-26 05:00:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721970030000|2024-07-26 05:00:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721970050000|2024-07-26 05:00:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721970070000|2024-07-26 05:01:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721970100000|2024-07-26 05:01:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721970110000|2024-07-26 05:01:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721970220000|2024-07-26 05:03:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721970320000|2024-07-26 05:05:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1721970380000|2024-07-26 05:06:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721970400000|2024-07-26 05:06:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721970460000|2024-07-26 05:07:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721970700000|2024-07-26 05:11:40|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1721970720000|2024-07-26 05:12:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721970730000|2024-07-26 05:12:10|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1721970820000|2024-07-26 05:13:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721970830000|2024-07-26 05:13:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721971000000|2024-07-26 05:16:40|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1721971110000|2024-07-26 05:18:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721971140000|2024-07-26 05:19:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721971170000|2024-07-26 05:19:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721971200000|2024-07-26 05:20:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721971210000|2024-07-26 05:20:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721971240000|2024-07-26 05:20:40|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1721971260000|2024-07-26 05:21:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721971370000|2024-07-26 05:22:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721971420000|2024-07-26 05:23:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721971430000|2024-07-26 05:23:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1721971480000|2024-07-26 05:24:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721971490000|2024-07-26 05:24:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1721971500000|2024-07-26 05:25:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721971640000|2024-07-26 05:27:20|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1721971860000|2024-07-26 05:31:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|4
1721971870000|2024-07-26 05:31:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721971940000|2024-07-26 05:32:20|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1721972230000|2024-07-26 05:37:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1721972350000|2024-07-26 05:39:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721972500000|2024-07-26 05:41:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721972510000|2024-07-26 05:41:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721972520000|2024-07-26 05:42:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721972800000|2024-07-26 05:46:40|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|1
1721972890000|2024-07-26 05:48:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1721972950000|2024-07-26 05:49:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1721973030000|2024-07-26 05:50:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1721973170000|2024-07-26 05:52:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|1
1721973180000|2024-07-26 05:53:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1721973310000|2024-07-26 05:55:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1721973320000|2024-07-26 05:55:20|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|0
1721973330000|2024-07-26 05:55:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721973530000|2024-07-26 05:58:50|16.56|16.48|16.55|16.47|16.57|16.49|16.55|16.47|0
1721973540000|2024-07-26 05:59:00|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|1
1721973630000|2024-07-26 06:00:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1721973670000|2024-07-26 06:01:10|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|12
1721973890000|2024-07-26 06:04:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|4
1721974060000|2024-07-26 06:07:40|16.5|16.42|16.48|16.4|16.52|16.44|16.48|16.4|16
1721974080000|2024-07-26 06:08:00|16.47|16.39|16.47|16.39|16.47|16.39|16.43|16.35|9
1721974310000|2024-07-26 06:11:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|1
1721974340000|2024-07-26 06:12:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721974380000|2024-07-26 06:13:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721974420000|2024-07-26 06:13:40|||||||||5
1721974430000|2024-07-26 06:13:50|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|1
1721974440000|2024-07-26 06:14:00|||||||||1
1721974510000|2024-07-26 06:15:10|||||||||1
1721974800000|2024-07-26 06:20:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721974810000|2024-07-26 06:20:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721974870000|2024-07-26 06:21:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721974950000|2024-07-26 06:22:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721974960000|2024-07-26 06:22:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721975060000|2024-07-26 06:24:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|2
1721975080000|2024-07-26 06:24:40|||||||||1
1721975100000|2024-07-26 06:25:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721975340000|2024-07-26 06:29:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|2
1721975350000|2024-07-26 06:29:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721975790000|2024-07-26 06:36:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721975840000|2024-07-26 06:37:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721975860000|2024-07-26 06:37:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721975950000|2024-07-26 06:39:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721976070000|2024-07-26 06:41:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721976080000|2024-07-26 06:41:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721976140000|2024-07-26 06:42:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1721976290000|2024-07-26 06:44:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|11
1721976330000|2024-07-26 06:45:30|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|0
1721976430000|2024-07-26 06:47:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721976500000|2024-07-26 06:48:20|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|3
1721976600000|2024-07-26 06:50:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|46
1721976610000|2024-07-26 06:50:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|5
1721976620000|2024-07-26 06:50:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721976630000|2024-07-26 06:50:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1721976650000|2024-07-26 06:50:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1721976750000|2024-07-26 06:52:30|||||||||1
1721976800000|2024-07-26 06:53:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|1
1721976820000|2024-07-26 06:53:40|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|1
1721976850000|2024-07-26 06:54:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1721976870000|2024-07-26 06:54:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721976920000|2024-07-26 06:55:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721976930000|2024-07-26 06:55:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721976960000|2024-07-26 06:56:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721976990000|2024-07-26 06:56:30|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1721977000000|2024-07-26 06:56:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721977010000|2024-07-26 06:56:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1721977040000|2024-07-26 06:57:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1721977080000|2024-07-26 06:58:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|5
1721977100000|2024-07-26 06:58:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1721977150000|2024-07-26 06:59:10|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|3
1721977160000|2024-07-26 06:59:20|16.6|16.52|16.6|16.52|16.62|16.54|16.6|16.52|0
1721977170000|2024-07-26 06:59:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1721977180000|2024-07-26 06:59:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|3
1721977200000|2024-07-26 07:00:00|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|5
1721977220000|2024-07-26 07:00:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1721977230000|2024-07-26 07:00:30|||||||||2
1721977260000|2024-07-26 07:01:00|||||||||2
1721977280000|2024-07-26 07:01:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|3
1721977290000|2024-07-26 07:01:30|||||||||8
1721977320000|2024-07-26 07:02:00|||||||||1
1721977340000|2024-07-26 07:02:20|||||||||1
1721977350000|2024-07-26 07:02:30|||||||||1
1721977370000|2024-07-26 07:02:50|||||||||1
1721977380000|2024-07-26 07:03:00|||||||||1
1721977390000|2024-07-26 07:03:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|9
1721977410000|2024-07-26 07:03:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|1
1721977420000|2024-07-26 07:03:40|||||||||17
1721977430000|2024-07-26 07:03:50|||||||||1
1721977440000|2024-07-26 07:04:00|16.55|16.47|16.57|16.49|16.58|16.5|16.55|16.47|36
1721977450000|2024-07-26 07:04:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1721977460000|2024-07-26 07:04:20|||||||||2
1721977490000|2024-07-26 07:04:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|44
1721977500000|2024-07-26 07:05:00|||||||||1
1721977520000|2024-07-26 07:05:20|||||||||2
1721977550000|2024-07-26 07:05:50|||||||||2
1721977560000|2024-07-26 07:06:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|52
1721977570000|2024-07-26 07:06:10|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|19
1721977580000|2024-07-26 07:06:20|16.59|16.51|16.58|16.5|16.62|16.54|16.58|16.5|3
1721977590000|2024-07-26 07:06:30|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|5
1721977600000|2024-07-26 07:06:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|1
1721977610000|2024-07-26 07:06:50|16.58|16.5|16.58|16.5|16.61|16.53|16.58|16.5|21
1721977630000|2024-07-26 07:07:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|1
1721977640000|2024-07-26 07:07:20|||||||||1
1721977660000|2024-07-26 07:07:40|||||||||1
1721977670000|2024-07-26 07:07:50|||||||||1
1721977690000|2024-07-26 07:08:10|||||||||1
1721977700000|2024-07-26 07:08:20|||||||||1
1721977720000|2024-07-26 07:08:40|||||||||2
1721977750000|2024-07-26 07:09:10|||||||||1
1721977760000|2024-07-26 07:09:20|||||||||1
1721977780000|2024-07-26 07:09:40|||||||||1
1721977790000|2024-07-26 07:09:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1721977810000|2024-07-26 07:10:10|||||||||1
1721977820000|2024-07-26 07:10:20|||||||||1
1721977840000|2024-07-26 07:10:40|||||||||2
1721977860000|2024-07-26 07:11:00|||||||||1
1721977870000|2024-07-26 07:11:10|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|25
1721977890000|2024-07-26 07:11:30|||||||||1
1721977900000|2024-07-26 07:11:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|37
1721977910000|2024-07-26 07:11:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|49
1721977920000|2024-07-26 07:12:00|||||||||1
1721977930000|2024-07-26 07:12:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|1
1721977950000|2024-07-26 07:12:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|4
1721977960000|2024-07-26 07:12:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1721977970000|2024-07-26 07:12:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|10
1721978000000|2024-07-26 07:13:20|16.62|16.54|16.58|16.5|16.62|16.54|16.58|16.5|37
1721978040000|2024-07-26 07:14:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|6
1721978050000|2024-07-26 07:14:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|1
1721978070000|2024-07-26 07:14:30|16.55|16.47|16.55|16.47|16.58|16.5|16.55|16.47|55
1721978100000|2024-07-26 07:15:00|||||||||1
1721978110000|2024-07-26 07:15:10|||||||||1
1721978130000|2024-07-26 07:15:30|||||||||1
1721978140000|2024-07-26 07:15:40|16.5|16.42|16.55|16.47|16.55|16.47|16.5|16.42|41
1721978160000|2024-07-26 07:16:00|||||||||11
1721978170000|2024-07-26 07:16:10|16.52|16.44|16.55|16.47|16.55|16.47|16.51|16.43|37
1721978180000|2024-07-26 07:16:20|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|2
1721978190000|2024-07-26 07:16:30|||||||||1
1721978210000|2024-07-26 07:16:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|30
1721978220000|2024-07-26 07:17:00|||||||||2
1721978240000|2024-07-26 07:17:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1721978250000|2024-07-26 07:17:30|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|56
1721978260000|2024-07-26 07:17:40|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|1
1721978270000|2024-07-26 07:17:50|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|7
1721978280000|2024-07-26 07:18:00|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|3
1721978290000|2024-07-26 07:18:10|||||||||1
1721978300000|2024-07-26 07:18:20|||||||||1
1721978310000|2024-07-26 07:18:30|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|4
1721978320000|2024-07-26 07:18:40|16.62|16.54|16.62|16.54|16.63|16.55|16.62|16.54|0
1721978330000|2024-07-26 07:18:50|||||||||1
1721978340000|2024-07-26 07:19:00|16.63|16.55|16.63|16.55|16.63|16.55|16.62|16.54|1
1721978370000|2024-07-26 07:19:30|||||||||2
1721978390000|2024-07-26 07:19:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|3
1721978410000|2024-07-26 07:20:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|35
1721978420000|2024-07-26 07:20:20|16.62|16.54|16.58|16.5|16.62|16.54|16.58|16.5|6
1721978450000|2024-07-26 07:20:50|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1721978460000|2024-07-26 07:21:00|||||||||1
1721978470000|2024-07-26 07:21:10|||||||||1
1721978520000|2024-07-26 07:22:00|||||||||1
1721978530000|2024-07-26 07:22:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1721978540000|2024-07-26 07:22:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|3
1721978560000|2024-07-26 07:22:40|||||||||1
1721978580000|2024-07-26 07:23:00|||||||||5
1721978600000|2024-07-26 07:23:20|16.5|16.42|16.49|16.41|16.51|16.43|16.48|16.4|37
1721978610000|2024-07-26 07:23:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721978640000|2024-07-26 07:24:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|39
1721978700000|2024-07-26 07:25:00|||||||||2
1721978710000|2024-07-26 07:25:10|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|3
1721978720000|2024-07-26 07:25:20|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|0
1721978740000|2024-07-26 07:25:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721978790000|2024-07-26 07:26:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721978800000|2024-07-26 07:26:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1721978840000|2024-07-26 07:27:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1721978850000|2024-07-26 07:27:30|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1721978880000|2024-07-26 07:28:00|16.48|16.4|16.48|16.4|16.48|16.4|16.47|16.39|11
1721978900000|2024-07-26 07:28:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|3
1721978980000|2024-07-26 07:29:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|29
1721979000000|2024-07-26 07:30:00|16.5|16.42|16.5|16.42|16.5|16.42|16.48|16.4|0
1721979010000|2024-07-26 07:30:10|16.49|16.41|16.48|16.4|16.53|16.45|16.48|16.4|38
1721979030000|2024-07-26 07:30:30|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|5
1721979100000|2024-07-26 07:31:40|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|64
1721979130000|2024-07-26 07:32:10|||||||||1
1721979140000|2024-07-26 07:32:20|16.4|16.32|16.4|16.32|16.4|16.32|16.39|16.31|50
1721979150000|2024-07-26 07:32:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|159
1721979180000|2024-07-26 07:33:00|||||||||33
1721979190000|2024-07-26 07:33:10|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1721979200000|2024-07-26 07:33:20|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1721979230000|2024-07-26 07:33:50|16.4|16.32|16.36|16.28|16.4|16.32|16.36|16.28|24
1721979250000|2024-07-26 07:34:10|||||||||1
1721979260000|2024-07-26 07:34:20|||||||||1
1721979270000|2024-07-26 07:34:30|||||||||1
1721979280000|2024-07-26 07:34:40|||||||||1
1721979310000|2024-07-26 07:35:10|||||||||1
1721979320000|2024-07-26 07:35:20|||||||||6
1721979340000|2024-07-26 07:35:40|||||||||1
1721979360000|2024-07-26 07:36:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|58
1721979380000|2024-07-26 07:36:20|||||||||1
1721979400000|2024-07-26 07:36:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|43
1721979420000|2024-07-26 07:37:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|9
1721979440000|2024-07-26 07:37:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|31
1721979450000|2024-07-26 07:37:30|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|7
1721979470000|2024-07-26 07:37:50|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|24
1721979500000|2024-07-26 07:38:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|10
1721979510000|2024-07-26 07:38:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|4
1721979540000|2024-07-26 07:39:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|14
1721979550000|2024-07-26 07:39:10|16.4|16.32|16.4|16.32|16.4|16.32|16.38|16.3|13
1721979560000|2024-07-26 07:39:20|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|66
1721979570000|2024-07-26 07:39:30|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|73
1721979670000|2024-07-26 07:41:10|||||||||1
1721979690000|2024-07-26 07:41:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|35
1721979730000|2024-07-26 07:42:10|||||||||1
1721979740000|2024-07-26 07:42:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|16
1721979750000|2024-07-26 07:42:30|16.36|16.28|16.36|16.28|16.38|16.3|16.36|16.28|50
1721979760000|2024-07-26 07:42:40|16.4|16.32|16.36|16.28|16.4|16.32|16.36|16.28|76
1721979770000|2024-07-26 07:42:50|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|1
1721979780000|2024-07-26 07:43:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1721979790000|2024-07-26 07:43:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|3
1721979820000|2024-07-26 07:43:40|||||||||5
1721979840000|2024-07-26 07:44:00|16.41|16.33|16.4|16.32|16.45|16.37|16.4|16.32|49
1721979850000|2024-07-26 07:44:10|||||||||1
1721980020000|2024-07-26 07:47:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|64
1721980040000|2024-07-26 07:47:20|||||||||5
1721980120000|2024-07-26 07:48:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|21
1721980170000|2024-07-26 07:49:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|8
1721980260000|2024-07-26 07:51:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721980280000|2024-07-26 07:51:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1721980380000|2024-07-26 07:53:00|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1721980400000|2024-07-26 07:53:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721980430000|2024-07-26 07:53:50|||||||||430
1721980470000|2024-07-26 07:54:30|16.31|16.23|16.35|16.27|16.35|16.27|16.31|16.23|53
1721980550000|2024-07-26 07:55:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|20
1721980640000|2024-07-26 07:57:20|||||||||1
1721980660000|2024-07-26 07:57:40|||||||||1
1721980670000|2024-07-26 07:57:50|||||||||1
1721980690000|2024-07-26 07:58:10|||||||||1
1721980710000|2024-07-26 07:58:30|||||||||1
1721980720000|2024-07-26 07:58:40|||||||||101
1721980740000|2024-07-26 07:59:00|||||||||1
1721980800000|2024-07-26 08:00:00|||||||||1
1721980820000|2024-07-26 08:00:20|||||||||1
1721980830000|2024-07-26 08:00:30|||||||||1
1721980840000|2024-07-26 08:00:40|||||||||1
1721980870000|2024-07-26 08:01:10|||||||||1
1721980890000|2024-07-26 08:01:30|||||||||1
1721980910000|2024-07-26 08:01:50|||||||||2
1721980920000|2024-07-26 08:02:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|251
1721980930000|2024-07-26 08:02:10|||||||||3
1721980940000|2024-07-26 08:02:20|16.35|16.27|16.31|16.23|16.35|16.27|16.31|16.23|38
1721980960000|2024-07-26 08:02:40|16.35|16.27|16.31|16.23|16.35|16.27|16.31|16.23|20
1721980970000|2024-07-26 08:02:50|16.35|16.27|16.31|16.23|16.35|16.27|16.31|16.23|17
1721980980000|2024-07-26 08:03:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|9
1721981000000|2024-07-26 08:03:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1721981010000|2024-07-26 08:03:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1721981020000|2024-07-26 08:03:40|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1721981030000|2024-07-26 08:03:50|||||||||1
1721981040000|2024-07-26 08:04:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1721981050000|2024-07-26 08:04:10|||||||||1
1721981060000|2024-07-26 08:04:20|||||||||5
1721981070000|2024-07-26 08:04:30|||||||||1
1721981090000|2024-07-26 08:04:50|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|1
1721981100000|2024-07-26 08:05:00|||||||||2
1721981110000|2024-07-26 08:05:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1721981120000|2024-07-26 08:05:20|||||||||1
1721981130000|2024-07-26 08:05:30|||||||||1
1721981140000|2024-07-26 08:05:40|||||||||1
1721981160000|2024-07-26 08:06:00|||||||||1
1721981170000|2024-07-26 08:06:10|||||||||1
1721981190000|2024-07-26 08:06:30|||||||||1
1721981210000|2024-07-26 08:06:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|58
1721981220000|2024-07-26 08:07:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1721981240000|2024-07-26 08:07:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|42
1721981250000|2024-07-26 08:07:30|||||||||1
1721981270000|2024-07-26 08:07:50|16.3|16.22|16.28|16.2|16.3|16.22|16.26|16.18|61
1721981280000|2024-07-26 08:08:00|16.26|16.18|16.3|16.22|16.3|16.22|16.26|16.18|15
1721981290000|2024-07-26 08:08:10|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1721981330000|2024-07-26 08:08:50|||||||||1
1721981340000|2024-07-26 08:09:00|16.3|16.22|16.26|16.18|16.3|16.22|16.26|16.18|260
1721981460000|2024-07-26 08:11:00|||||||||1
1721981470000|2024-07-26 08:11:10|||||||||1
1721981590000|2024-07-26 08:13:10|16.3|16.22|16.3|16.22|16.3|16.22|16.26|16.18|57
1721981610000|2024-07-26 08:13:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|61
1721981690000|2024-07-26 08:14:50|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|29
1721981700000|2024-07-26 08:15:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|4
1721981730000|2024-07-26 08:15:30|||||||||1
1721981760000|2024-07-26 08:16:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721981790000|2024-07-26 08:16:30|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1721981830000|2024-07-26 08:17:10|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|19
1721981880000|2024-07-26 08:18:00|16.18|16.1|16.2|16.12|16.21|16.13|16.18|16.1|27
1721981890000|2024-07-26 08:18:10|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1721981910000|2024-07-26 08:18:30|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1721981920000|2024-07-26 08:18:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1721981940000|2024-07-26 08:19:00|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|40
1721981970000|2024-07-26 08:19:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|17
1721982000000|2024-07-26 08:20:00|||||||||5
1721982150000|2024-07-26 08:22:30|||||||||1
1721982220000|2024-07-26 08:23:40|||||||||50
1721982300000|2024-07-26 08:25:00|||||||||5
1721982350000|2024-07-26 08:25:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|4
1721982370000|2024-07-26 08:26:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721982440000|2024-07-26 08:27:20|||||||||31
1721982450000|2024-07-26 08:27:30|||||||||1
1721982460000|2024-07-26 08:27:40|||||||||1
1721982480000|2024-07-26 08:28:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|42
1721982490000|2024-07-26 08:28:10|||||||||1
1721982510000|2024-07-26 08:28:30|||||||||1
1721982530000|2024-07-26 08:28:50|||||||||1
1721982550000|2024-07-26 08:29:10|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|1
1721982570000|2024-07-26 08:29:30|||||||||1
1721982580000|2024-07-26 08:29:40|||||||||1
1721982610000|2024-07-26 08:30:10|||||||||2
1721982620000|2024-07-26 08:30:20|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|1
1721982630000|2024-07-26 08:30:30|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1721982640000|2024-07-26 08:30:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|1
1721982650000|2024-07-26 08:30:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1721982660000|2024-07-26 08:31:00|||||||||1
1721982680000|2024-07-26 08:31:20|||||||||1
1721982700000|2024-07-26 08:31:40|16.18|16.1|16.2|16.12|16.21|16.13|16.18|16.1|33
1721982710000|2024-07-26 08:31:50|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|2
1721982720000|2024-07-26 08:32:00|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|1
1721982730000|2024-07-26 08:32:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1721982740000|2024-07-26 08:32:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|13
1721982750000|2024-07-26 08:32:30|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|1
1721982850000|2024-07-26 08:34:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|86
1721982950000|2024-07-26 08:35:50|||||||||1
1721983030000|2024-07-26 08:37:10|||||||||124
1721983040000|2024-07-26 08:37:20|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|5
1721983060000|2024-07-26 08:37:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|17
1721983130000|2024-07-26 08:38:50|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1721983150000|2024-07-26 08:39:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1721983170000|2024-07-26 08:39:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1721983230000|2024-07-26 08:40:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|67
1721983240000|2024-07-26 08:40:40|16.2|16.12|16.18|16.1|16.21|16.13|16.18|16.1|84
1721983250000|2024-07-26 08:40:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|2
1721983260000|2024-07-26 08:41:00|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|84
1721983380000|2024-07-26 08:43:00|||||||||21
1721983440000|2024-07-26 08:44:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|19
1721983460000|2024-07-26 08:44:20|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|0
1721983470000|2024-07-26 08:44:30|16.21|16.13|16.21|16.13|16.22|16.14|16.21|16.13|0
1721983510000|2024-07-26 08:45:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|26
1721983520000|2024-07-26 08:45:20|||||||||31
1721983620000|2024-07-26 08:47:00|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|49
1721983630000|2024-07-26 08:47:10|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|12
1721983650000|2024-07-26 08:47:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|3
1721983680000|2024-07-26 08:48:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|1
1721983690000|2024-07-26 08:48:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|154
1721983710000|2024-07-26 08:48:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|140
1721983720000|2024-07-26 08:48:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721983950000|2024-07-26 08:52:30|||||||||10
1721984130000|2024-07-26 08:55:30|||||||||1
1721984260000|2024-07-26 08:57:40|||||||||1
1721984300000|2024-07-26 08:58:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|114
1721984330000|2024-07-26 08:58:50|||||||||31
1721984360000|2024-07-26 08:59:20|||||||||5
1721984380000|2024-07-26 08:59:40|||||||||1
1721984390000|2024-07-26 08:59:50|||||||||1
1721984400000|2024-07-26 09:00:00|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|73
1721984600000|2024-07-26 09:03:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|48
1721984610000|2024-07-26 09:03:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1721984620000|2024-07-26 09:03:40|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1721984660000|2024-07-26 09:04:20|||||||||1
1721984780000|2024-07-26 09:06:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1721984800000|2024-07-26 09:06:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1721984830000|2024-07-26 09:07:10|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1721984860000|2024-07-26 09:07:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1721984870000|2024-07-26 09:07:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721984880000|2024-07-26 09:08:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1721984980000|2024-07-26 09:09:40|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|119
1721985090000|2024-07-26 09:11:30|||||||||1
1721985110000|2024-07-26 09:11:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721985150000|2024-07-26 09:12:30|||||||||21
1721985160000|2024-07-26 09:12:40|||||||||1
1721985200000|2024-07-26 09:13:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|49
1721985240000|2024-07-26 09:14:00|||||||||83
1721985250000|2024-07-26 09:14:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|81
1721985270000|2024-07-26 09:14:30|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|28
1721985280000|2024-07-26 09:14:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1721985290000|2024-07-26 09:14:50|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|7
1721985300000|2024-07-26 09:15:00|||||||||5
1721985340000|2024-07-26 09:15:40|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1721985420000|2024-07-26 09:17:00|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1721985490000|2024-07-26 09:18:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721985500000|2024-07-26 09:18:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|72
1721985560000|2024-07-26 09:19:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|34
1721985580000|2024-07-26 09:19:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|36
1721985600000|2024-07-26 09:20:00|16.26|16.18|16.23|16.15|16.26|16.18|16.23|16.15|39
1721985620000|2024-07-26 09:20:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|18
1721985630000|2024-07-26 09:20:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|2
1721985640000|2024-07-26 09:20:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721985650000|2024-07-26 09:20:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721985680000|2024-07-26 09:21:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721985690000|2024-07-26 09:21:30|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|0
1721985700000|2024-07-26 09:21:40|||||||||164
1721985710000|2024-07-26 09:21:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721985740000|2024-07-26 09:22:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721985750000|2024-07-26 09:22:30|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|1
1721985810000|2024-07-26 09:23:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1721985860000|2024-07-26 09:24:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1721985900000|2024-07-26 09:25:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721985940000|2024-07-26 09:25:40|||||||||1
1721985990000|2024-07-26 09:26:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|48
1721986070000|2024-07-26 09:27:50|||||||||4
1721986090000|2024-07-26 09:28:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|96
1721986110000|2024-07-26 09:28:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1721986150000|2024-07-26 09:29:10|16.35|16.27|16.35|16.27|16.37|16.29|16.35|16.27|82
1721986160000|2024-07-26 09:29:20|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|0
1721986170000|2024-07-26 09:29:30|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|15
1721986180000|2024-07-26 09:29:40|16.36|16.28|16.36|16.28|16.36|16.28|16.33|16.25|13
1721986200000|2024-07-26 09:30:00|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|7
1721986250000|2024-07-26 09:30:50|||||||||1
1721986280000|2024-07-26 09:31:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|40
1721986290000|2024-07-26 09:31:30|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|0
1721986340000|2024-07-26 09:32:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|7
1721986370000|2024-07-26 09:32:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1721986410000|2024-07-26 09:33:30|||||||||5
1721986480000|2024-07-26 09:34:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|164
1721986540000|2024-07-26 09:35:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1721986580000|2024-07-26 09:36:20|16.31|16.23|16.31|16.23|16.33|16.25|16.31|16.23|20
1721986590000|2024-07-26 09:36:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1721986600000|2024-07-26 09:36:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|2
1721986630000|2024-07-26 09:37:10|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|4
1721986640000|2024-07-26 09:37:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1721986790000|2024-07-26 09:39:50|||||||||1
1721986810000|2024-07-26 09:40:10|||||||||1
1721986820000|2024-07-26 09:40:20|||||||||1
1721986860000|2024-07-26 09:41:00|||||||||1
1721986890000|2024-07-26 09:41:30|||||||||1
1721986930000|2024-07-26 09:42:10|||||||||1
1721986950000|2024-07-26 09:42:30|||||||||1
1721986960000|2024-07-26 09:42:40|||||||||1
1721987000000|2024-07-26 09:43:20|||||||||1
1721987020000|2024-07-26 09:43:40|||||||||1
1721987060000|2024-07-26 09:44:20|||||||||1
1721987080000|2024-07-26 09:44:40|||||||||1
1721987100000|2024-07-26 09:45:00|||||||||1
1721987130000|2024-07-26 09:45:30|||||||||1
1721987160000|2024-07-26 09:46:00|||||||||1
1721987200000|2024-07-26 09:46:40|||||||||1
1721987220000|2024-07-26 09:47:00|||||||||22
1721987240000|2024-07-26 09:47:20|||||||||1
1721987270000|2024-07-26 09:47:50|||||||||1
1721987310000|2024-07-26 09:48:30|||||||||1
1721987350000|2024-07-26 09:49:10|||||||||1
1721987380000|2024-07-26 09:49:40|||||||||22
1721987410000|2024-07-26 09:50:10|||||||||1
1721987440000|2024-07-26 09:50:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|79
1721987450000|2024-07-26 09:50:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|7
1721987460000|2024-07-26 09:51:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1721987470000|2024-07-26 09:51:10|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|0
1721987480000|2024-07-26 09:51:20|||||||||1
1721987490000|2024-07-26 09:51:30|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|0
1721987510000|2024-07-26 09:51:50|||||||||1
1721987520000|2024-07-26 09:52:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|1
1721987530000|2024-07-26 09:52:10|||||||||1
1721987560000|2024-07-26 09:52:40|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|1
1721987570000|2024-07-26 09:52:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1721987580000|2024-07-26 09:53:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721987590000|2024-07-26 09:53:10|||||||||1
1721987600000|2024-07-26 09:53:20|||||||||1
1721987610000|2024-07-26 09:53:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721987620000|2024-07-26 09:53:40|||||||||2
1721987660000|2024-07-26 09:54:20|||||||||2
1721987680000|2024-07-26 09:54:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721987690000|2024-07-26 09:54:50|||||||||2
1721987700000|2024-07-26 09:55:00|||||||||1
1721987730000|2024-07-26 09:55:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1721987740000|2024-07-26 09:55:40|||||||||1
1721987750000|2024-07-26 09:55:50|||||||||2
1721987760000|2024-07-26 09:56:00|||||||||1
1721987770000|2024-07-26 09:56:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|1
1721987780000|2024-07-26 09:56:20|||||||||1
1721987810000|2024-07-26 09:56:50|||||||||1
1721987820000|2024-07-26 09:57:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|1
1721987840000|2024-07-26 09:57:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|12
1721987850000|2024-07-26 09:57:30|16.26|16.18|16.29|16.21|16.29|16.21|16.26|16.18|33
1721987970000|2024-07-26 09:59:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721988040000|2024-07-26 10:00:40|||||||||2
1721988070000|2024-07-26 10:01:10|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|18
1721988080000|2024-07-26 10:01:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721988090000|2024-07-26 10:01:30|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|2
1721988170000|2024-07-26 10:02:50|||||||||1
1721988180000|2024-07-26 10:03:00|||||||||2
1721988210000|2024-07-26 10:03:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|16
1721988260000|2024-07-26 10:04:20|||||||||1
1721988320000|2024-07-26 10:05:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|24
1721988500000|2024-07-26 10:08:20|||||||||3
1721988660000|2024-07-26 10:11:00|||||||||1
1721988780000|2024-07-26 10:13:00|||||||||1
1721988810000|2024-07-26 10:13:30|||||||||2
1721988840000|2024-07-26 10:14:00|||||||||21
1721988860000|2024-07-26 10:14:20|||||||||1
1721988890000|2024-07-26 10:14:50|||||||||1
1721988910000|2024-07-26 10:15:10|||||||||1
1721988930000|2024-07-26 10:15:30|||||||||1
1721988950000|2024-07-26 10:15:50|||||||||1
1721988960000|2024-07-26 10:16:00|||||||||1
1721988970000|2024-07-26 10:16:10|||||||||3
1721988990000|2024-07-26 10:16:30|||||||||1
1721989030000|2024-07-26 10:17:10|||||||||1
1721989050000|2024-07-26 10:17:30|||||||||2
1721989070000|2024-07-26 10:17:50|||||||||1
1721989080000|2024-07-26 10:18:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721989090000|2024-07-26 10:18:10|||||||||1
1721989100000|2024-07-26 10:18:20|||||||||1
1721989140000|2024-07-26 10:19:00|||||||||1
1721989170000|2024-07-26 10:19:30|||||||||1
1721989210000|2024-07-26 10:20:10|||||||||1
1721989230000|2024-07-26 10:20:30|||||||||1
1721989240000|2024-07-26 10:20:40|||||||||2
1721989250000|2024-07-26 10:20:50|||||||||2
1721989320000|2024-07-26 10:22:00|||||||||1
1721989350000|2024-07-26 10:22:30|||||||||1
1721989400000|2024-07-26 10:23:20|||||||||1
1721989410000|2024-07-26 10:23:30|||||||||1
1721989450000|2024-07-26 10:24:10|||||||||1
1721989470000|2024-07-26 10:24:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|91
1721989520000|2024-07-26 10:25:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|7
1721989540000|2024-07-26 10:25:40|||||||||11
1721989600000|2024-07-26 10:26:40|||||||||3
1721989610000|2024-07-26 10:26:50|||||||||1
1721989800000|2024-07-26 10:30:00|||||||||2
1721989950000|2024-07-26 10:32:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|3
1721990070000|2024-07-26 10:34:30|||||||||1
1721990090000|2024-07-26 10:34:50|||||||||1
1721990100000|2024-07-26 10:35:00|||||||||1
1721990140000|2024-07-26 10:35:40|||||||||1
1721990150000|2024-07-26 10:35:50|||||||||3
1721990190000|2024-07-26 10:36:30|||||||||2
1721990240000|2024-07-26 10:37:20|||||||||1
1721990280000|2024-07-26 10:38:00|||||||||1
1721990300000|2024-07-26 10:38:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|155
1721990320000|2024-07-26 10:38:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1721990350000|2024-07-26 10:39:10|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|22
1721990360000|2024-07-26 10:39:20|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|6
1721990370000|2024-07-26 10:39:30|||||||||26
1721990430000|2024-07-26 10:40:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|10
1721990440000|2024-07-26 10:40:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721990500000|2024-07-26 10:41:40|||||||||5
1721990780000|2024-07-26 10:46:20|||||||||1038
1721990790000|2024-07-26 10:46:30|||||||||1
1721990830000|2024-07-26 10:47:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721990860000|2024-07-26 10:47:40|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|0
1721990870000|2024-07-26 10:47:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721990880000|2024-07-26 10:48:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721990890000|2024-07-26 10:48:10|||||||||1
1721990910000|2024-07-26 10:48:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|78
1721990920000|2024-07-26 10:48:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721990940000|2024-07-26 10:49:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|3
1721990960000|2024-07-26 10:49:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721990980000|2024-07-26 10:49:40|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|22
1721991000000|2024-07-26 10:50:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721991010000|2024-07-26 10:50:10|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1721991020000|2024-07-26 10:50:20|||||||||2
1721991190000|2024-07-26 10:53:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721991200000|2024-07-26 10:53:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1721991210000|2024-07-26 10:53:30|||||||||2
1721991490000|2024-07-26 10:58:10|||||||||1
1721991530000|2024-07-26 10:58:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1721991540000|2024-07-26 10:59:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721991570000|2024-07-26 10:59:30|||||||||2
1721991600000|2024-07-26 11:00:00|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|0
1721991620000|2024-07-26 11:00:20|||||||||1
1721991630000|2024-07-26 11:00:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721991640000|2024-07-26 11:00:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721991650000|2024-07-26 11:00:50|16.24|16.16|16.24|16.16|16.24|16.16|16.23|16.15|0
1721991670000|2024-07-26 11:01:10|||||||||2
1721991680000|2024-07-26 11:01:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721991690000|2024-07-26 11:01:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721991710000|2024-07-26 11:01:50|||||||||1
1721991720000|2024-07-26 11:02:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|1
1721991730000|2024-07-26 11:02:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|7
1721991750000|2024-07-26 11:02:30|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|2
1721991780000|2024-07-26 11:03:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721991880000|2024-07-26 11:04:40|||||||||1
1721992120000|2024-07-26 11:08:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|130
1721992160000|2024-07-26 11:09:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721992180000|2024-07-26 11:09:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721992240000|2024-07-26 11:10:40|||||||||71
1721992390000|2024-07-26 11:13:10|||||||||1
1721992440000|2024-07-26 11:14:00|||||||||1
1721992460000|2024-07-26 11:14:20|||||||||4
1721992480000|2024-07-26 11:14:40|||||||||1
1721992510000|2024-07-26 11:15:10|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|0
1721992530000|2024-07-26 11:15:30|||||||||2
1721992560000|2024-07-26 11:16:00|||||||||5
1721992570000|2024-07-26 11:16:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|1
1721992580000|2024-07-26 11:16:20|||||||||1
1721992590000|2024-07-26 11:16:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721992620000|2024-07-26 11:17:00|||||||||2
1721992660000|2024-07-26 11:17:40|||||||||3
1721992680000|2024-07-26 11:18:00|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|28
1721992700000|2024-07-26 11:18:20|||||||||2
1721992740000|2024-07-26 11:19:00|||||||||2
1721992760000|2024-07-26 11:19:20|||||||||14
1721992790000|2024-07-26 11:19:50|||||||||2
1721992810000|2024-07-26 11:20:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721992820000|2024-07-26 11:20:20|||||||||1
1721992830000|2024-07-26 11:20:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1721992840000|2024-07-26 11:20:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1721992870000|2024-07-26 11:21:10|||||||||2
1721992890000|2024-07-26 11:21:30|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|64
1721992910000|2024-07-26 11:21:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|6
1721992920000|2024-07-26 11:22:00|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|26
1721992930000|2024-07-26 11:22:10|||||||||1
1721992940000|2024-07-26 11:22:20|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|8
1721992960000|2024-07-26 11:22:40|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|5
1721992970000|2024-07-26 11:22:50|||||||||1
1721992990000|2024-07-26 11:23:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721993040000|2024-07-26 11:24:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1721993070000|2024-07-26 11:24:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721993080000|2024-07-26 11:24:40|||||||||5
1721993090000|2024-07-26 11:24:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721993100000|2024-07-26 11:25:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721993120000|2024-07-26 11:25:20|||||||||1
1721993150000|2024-07-26 11:25:50|||||||||1
1721993160000|2024-07-26 11:26:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1721993170000|2024-07-26 11:26:10|||||||||2
1721993210000|2024-07-26 11:26:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|1
1721993230000|2024-07-26 11:27:10|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1721993240000|2024-07-26 11:27:20|||||||||1
1721993250000|2024-07-26 11:27:30|||||||||1
1721993280000|2024-07-26 11:28:00|||||||||4
1721993290000|2024-07-26 11:28:10|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|153
1721993310000|2024-07-26 11:28:30|||||||||1
1721993320000|2024-07-26 11:28:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|1
1721993330000|2024-07-26 11:28:50|||||||||3
1721993340000|2024-07-26 11:29:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|58
1721993390000|2024-07-26 11:29:50|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|33
1721993410000|2024-07-26 11:30:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|11
1721993420000|2024-07-26 11:30:20|||||||||3
1721993430000|2024-07-26 11:30:30|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|55
1721993460000|2024-07-26 11:31:00|||||||||4
1721993500000|2024-07-26 11:31:40|||||||||1
1721993510000|2024-07-26 11:31:50|||||||||4
1721993520000|2024-07-26 11:32:00|||||||||21
1721993530000|2024-07-26 11:32:10|||||||||70
1721993540000|2024-07-26 11:32:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|1
1721993560000|2024-07-26 11:32:40|||||||||2
1721993580000|2024-07-26 11:33:00|||||||||1
1721993630000|2024-07-26 11:33:50|||||||||1
1721993640000|2024-07-26 11:34:00|||||||||1
1721993660000|2024-07-26 11:34:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|54
1721993670000|2024-07-26 11:34:30|||||||||3
1721993680000|2024-07-26 11:34:40|||||||||1
1721993710000|2024-07-26 11:35:10|||||||||1
1721993750000|2024-07-26 11:35:50|||||||||1
1721993790000|2024-07-26 11:36:30|||||||||1
1721993800000|2024-07-26 11:36:40|||||||||1
1721993820000|2024-07-26 11:37:00|||||||||1
1721993830000|2024-07-26 11:37:10|||||||||2
1721993840000|2024-07-26 11:37:20|||||||||1
1721993860000|2024-07-26 11:37:40|||||||||2
1721993880000|2024-07-26 11:38:00|||||||||5
1721993890000|2024-07-26 11:38:10|||||||||2
1721993900000|2024-07-26 11:38:20|||||||||2
1721993920000|2024-07-26 11:38:40|||||||||1
1721993930000|2024-07-26 11:38:50|||||||||3
1721993950000|2024-07-26 11:39:10|||||||||1
1721993960000|2024-07-26 11:39:20|||||||||4
1721993970000|2024-07-26 11:39:30|||||||||4
1721993980000|2024-07-26 11:39:40|||||||||2
1721993990000|2024-07-26 11:39:50|||||||||1
1721994000000|2024-07-26 11:40:00|||||||||6
1721994010000|2024-07-26 11:40:10|||||||||4
1721994020000|2024-07-26 11:40:20|||||||||2
1721994030000|2024-07-26 11:40:30|||||||||2
1721994040000|2024-07-26 11:40:40|||||||||2
1721994050000|2024-07-26 11:40:50|||||||||5
1721994060000|2024-07-26 11:41:00|||||||||4
1721994070000|2024-07-26 11:41:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|5
1721994080000|2024-07-26 11:41:20|||||||||1
1721994090000|2024-07-26 11:41:30|||||||||1
1721994100000|2024-07-26 11:41:40|||||||||1
1721994130000|2024-07-26 11:42:10|||||||||2
1721994140000|2024-07-26 11:42:20|||||||||3
1721994150000|2024-07-26 11:42:30|||||||||3
1721994160000|2024-07-26 11:42:40|||||||||2
1721994170000|2024-07-26 11:42:50|||||||||2
1721994180000|2024-07-26 11:43:00|||||||||2
1721994190000|2024-07-26 11:43:10|||||||||6
1721994200000|2024-07-26 11:43:20|||||||||1
1721994210000|2024-07-26 11:43:30|||||||||7
1721994220000|2024-07-26 11:43:40|||||||||2
1721994230000|2024-07-26 11:43:50|||||||||2
1721994250000|2024-07-26 11:44:10|||||||||4
1721994270000|2024-07-26 11:44:30|||||||||1
1721994290000|2024-07-26 11:44:50|||||||||2
1721994310000|2024-07-26 11:45:10|||||||||1
1721994360000|2024-07-26 11:46:00|||||||||4
1721994410000|2024-07-26 11:46:50|||||||||1
1721994430000|2024-07-26 11:47:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|149
1721994440000|2024-07-26 11:47:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1721994480000|2024-07-26 11:48:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1721994500000|2024-07-26 11:48:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1721994530000|2024-07-26 11:48:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|1
1721994550000|2024-07-26 11:49:10|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|66
1721994580000|2024-07-26 11:49:40|16.13|16.05|16.13|16.05|16.15|16.07|16.13|16.05|27
1721994600000|2024-07-26 11:50:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|1
1721994690000|2024-07-26 11:51:30|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|58
1721994700000|2024-07-26 11:51:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1721994710000|2024-07-26 11:51:50|||||||||5
1721994750000|2024-07-26 11:52:30|||||||||1
1721994830000|2024-07-26 11:53:50|||||||||85
1721994840000|2024-07-26 11:54:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|18
1721995050000|2024-07-26 11:57:30|||||||||27
1721995110000|2024-07-26 11:58:30|||||||||1
1721995150000|2024-07-26 11:59:10|||||||||1
1721995190000|2024-07-26 11:59:50|||||||||1
1721995240000|2024-07-26 12:00:40|||||||||1
1721995280000|2024-07-26 12:01:20|||||||||1
1721995290000|2024-07-26 12:01:30|||||||||1
1721995320000|2024-07-26 12:02:00|||||||||1
1721995340000|2024-07-26 12:02:20|||||||||1
1721995390000|2024-07-26 12:03:10|||||||||1
1721995420000|2024-07-26 12:03:40|||||||||2
1721995440000|2024-07-26 12:04:00|||||||||1
1721995490000|2024-07-26 12:04:50|||||||||2
1721995520000|2024-07-26 12:05:20|||||||||21
1721995530000|2024-07-26 12:05:30|||||||||3
1721995580000|2024-07-26 12:06:20|||||||||1
1721995620000|2024-07-26 12:07:00|||||||||1
1721995660000|2024-07-26 12:07:40|||||||||1
1721995670000|2024-07-26 12:07:50|||||||||1
1721995680000|2024-07-26 12:08:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|224
1721995740000|2024-07-26 12:09:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|83
1721995780000|2024-07-26 12:09:40|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|57
1721995790000|2024-07-26 12:09:50|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|3
1721995800000|2024-07-26 12:10:00|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|86
1721995860000|2024-07-26 12:11:00|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1721995870000|2024-07-26 12:11:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1721995890000|2024-07-26 12:11:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1721996030000|2024-07-26 12:13:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1721996150000|2024-07-26 12:15:50|||||||||2
1721996330000|2024-07-26 12:18:50|||||||||1
1721996370000|2024-07-26 12:19:30|||||||||1
1721996420000|2024-07-26 12:20:20|||||||||1
1721996450000|2024-07-26 12:20:50|||||||||1
1721996500000|2024-07-26 12:21:40|||||||||1
1721996540000|2024-07-26 12:22:20|||||||||2
1721996570000|2024-07-26 12:22:50|||||||||1
1721996580000|2024-07-26 12:23:00|||||||||1
1721996620000|2024-07-26 12:23:40|||||||||2
1721996630000|2024-07-26 12:23:50|||||||||1
1721996670000|2024-07-26 12:24:30|||||||||1
1721996700000|2024-07-26 12:25:00|||||||||2
1721996730000|2024-07-26 12:25:30|||||||||1
1721996760000|2024-07-26 12:26:00|16.2|16.12|16.2|16.12|16.2|16.12|16.16|16.08|73
1721997000000|2024-07-26 12:30:00|16.21|16.13|16.23|16.15|16.28|16.2|16.21|16.13|209
1721997020000|2024-07-26 12:30:20|16.21|16.13|16.23|16.15|16.23|16.15|16.2|16.12|37
1721997030000|2024-07-26 12:30:30|16.2|16.12|16.2|16.12|16.21|16.13|16.19|16.11|26
1721997040000|2024-07-26 12:30:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1721997050000|2024-07-26 12:30:50|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|0
1721997070000|2024-07-26 12:31:10|16.23|16.15|16.18|16.1|16.23|16.15|16.18|16.1|75
1721997080000|2024-07-26 12:31:20|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|34
1721997090000|2024-07-26 12:31:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1721997100000|2024-07-26 12:31:40|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|0
1721997120000|2024-07-26 12:32:00|||||||||1
1721997130000|2024-07-26 12:32:10|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|0
1721997140000|2024-07-26 12:32:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|94
1721997150000|2024-07-26 12:32:30|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|0
1721997180000|2024-07-26 12:33:00|||||||||59
1721997190000|2024-07-26 12:33:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|9
1721997200000|2024-07-26 12:33:20|||||||||1
1721997230000|2024-07-26 12:33:50|||||||||1
1721997240000|2024-07-26 12:34:00|16.21|16.13|16.2|16.12|16.23|16.15|16.2|16.12|25
1721997250000|2024-07-26 12:34:10|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|14
1721997260000|2024-07-26 12:34:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|4
1721997290000|2024-07-26 12:34:50|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|0
1721997300000|2024-07-26 12:35:00|16.24|16.16|16.25|16.17|16.25|16.17|16.23|16.15|0
1721997310000|2024-07-26 12:35:10|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|0
1721997320000|2024-07-26 12:35:20|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|0
1721997330000|2024-07-26 12:35:30|16.25|16.17|16.25|16.17|16.25|16.17|16.24|16.16|0
1721997340000|2024-07-26 12:35:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721997350000|2024-07-26 12:35:50|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1721997370000|2024-07-26 12:36:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721997380000|2024-07-26 12:36:20|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|0
1721997390000|2024-07-26 12:36:30|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|0
1721997410000|2024-07-26 12:36:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|45
1721997430000|2024-07-26 12:37:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721997440000|2024-07-26 12:37:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721997460000|2024-07-26 12:37:40|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|0
1721997470000|2024-07-26 12:37:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721997550000|2024-07-26 12:39:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721997580000|2024-07-26 12:39:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721997610000|2024-07-26 12:40:10|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|46
1721997620000|2024-07-26 12:40:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|11
1721997650000|2024-07-26 12:40:50|||||||||2
1721997660000|2024-07-26 12:41:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|5
1721997740000|2024-07-26 12:42:20|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|0
1721997750000|2024-07-26 12:42:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721997780000|2024-07-26 12:43:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|63
1721997790000|2024-07-26 12:43:10|||||||||20
1721997810000|2024-07-26 12:43:30|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|26
1721997820000|2024-07-26 12:43:40|||||||||1
1721997880000|2024-07-26 12:44:40|||||||||1
1721997890000|2024-07-26 12:44:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|120
1721997900000|2024-07-26 12:45:00|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|9
1721997980000|2024-07-26 12:46:20|||||||||1
1721998030000|2024-07-26 12:47:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|36
1721998040000|2024-07-26 12:47:20|||||||||2
1721998050000|2024-07-26 12:47:30|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|1
1721998090000|2024-07-26 12:48:10|||||||||2
1721998180000|2024-07-26 12:49:40|||||||||1
1721998200000|2024-07-26 12:50:00|||||||||1
1721998230000|2024-07-26 12:50:30|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|0
1721998240000|2024-07-26 12:50:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1721998250000|2024-07-26 12:50:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1721998260000|2024-07-26 12:51:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721998280000|2024-07-26 12:51:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|4
1721998290000|2024-07-26 12:51:30|||||||||30
1721998460000|2024-07-26 12:54:20|||||||||1
1721998490000|2024-07-26 12:54:50|||||||||1
1721998520000|2024-07-26 12:55:20|||||||||1
1721998530000|2024-07-26 12:55:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1721998550000|2024-07-26 12:55:50|16.2|16.12|16.23|16.15|16.23|16.15|16.2|16.12|94
1721998680000|2024-07-26 12:58:00|||||||||1
1721998740000|2024-07-26 12:59:00|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|0
1721998750000|2024-07-26 12:59:10|16.2|16.12|16.23|16.15|16.23|16.15|16.2|16.12|88
1721998820000|2024-07-26 13:00:20|||||||||440
1721998980000|2024-07-26 13:03:00|||||||||21
1721999130000|2024-07-26 13:05:30|||||||||4
1721999140000|2024-07-26 13:05:40|||||||||4
1721999150000|2024-07-26 13:05:50|||||||||3
1721999160000|2024-07-26 13:06:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|121
1721999170000|2024-07-26 13:06:10|||||||||2
1721999190000|2024-07-26 13:06:30|||||||||4
1721999200000|2024-07-26 13:06:40|||||||||3
1721999230000|2024-07-26 13:07:10|||||||||5
1721999270000|2024-07-26 13:07:50|||||||||4
1721999300000|2024-07-26 13:08:20|||||||||3
1721999320000|2024-07-26 13:08:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|147
1721999340000|2024-07-26 13:09:00|||||||||1
1721999410000|2024-07-26 13:10:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|64
1721999440000|2024-07-26 13:10:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|5
1721999450000|2024-07-26 13:10:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|4
1721999460000|2024-07-26 13:11:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|15
1721999470000|2024-07-26 13:11:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|1
1721999510000|2024-07-26 13:11:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1721999630000|2024-07-26 13:13:50|||||||||1
1721999930000|2024-07-26 13:18:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|68
1721999940000|2024-07-26 13:19:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1721999950000|2024-07-26 13:19:10|||||||||36
1722000080000|2024-07-26 13:21:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1722000090000|2024-07-26 13:21:30|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1722000130000|2024-07-26 13:22:10|||||||||3
1722000150000|2024-07-26 13:22:30|||||||||3
1722000170000|2024-07-26 13:22:50|||||||||4
1722000200000|2024-07-26 13:23:20|||||||||2
1722000250000|2024-07-26 13:24:10|||||||||1
1722000260000|2024-07-26 13:24:20|||||||||4
1722000300000|2024-07-26 13:25:00|||||||||2
1722000340000|2024-07-26 13:25:40|||||||||29
1722000350000|2024-07-26 13:25:50|16.23|16.15|16.23|16.15|16.27|16.19|16.23|16.15|49
1722000400000|2024-07-26 13:26:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|48
1722000410000|2024-07-26 13:26:50|16.23|16.15|16.27|16.19|16.27|16.19|16.23|16.15|25
1722000490000|2024-07-26 13:28:10|||||||||10
1722000550000|2024-07-26 13:29:10|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|8
1722000600000|2024-07-26 13:30:00|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|42
1722000620000|2024-07-26 13:30:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|17
1722000650000|2024-07-26 13:30:50|||||||||1
1722000670000|2024-07-26 13:31:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1722000680000|2024-07-26 13:31:20|16.28|16.2|16.32|16.24|16.32|16.24|16.28|16.2|55
1722000690000|2024-07-26 13:31:30|16.28|16.2|16.28|16.2|16.3|16.22|16.28|16.2|23
1722000700000|2024-07-26 13:31:40|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|12
1722000720000|2024-07-26 13:32:00|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|17
1722000730000|2024-07-26 13:32:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1722000760000|2024-07-26 13:32:40|||||||||10
1722000770000|2024-07-26 13:32:50|||||||||42
1722000780000|2024-07-26 13:33:00|||||||||1
1722000790000|2024-07-26 13:33:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|1
1722000800000|2024-07-26 13:33:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1722000810000|2024-07-26 13:33:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722000840000|2024-07-26 13:34:00|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|0
1722000850000|2024-07-26 13:34:10|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|0
1722000860000|2024-07-26 13:34:20|16.27|16.19|16.32|16.24|16.32|16.24|16.27|16.19|26
1722000870000|2024-07-26 13:34:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|33
1722000910000|2024-07-26 13:35:10|16.27|16.19|16.27|16.19|16.28|16.2|16.23|16.15|64
1722000920000|2024-07-26 13:35:20|16.23|16.15|16.27|16.19|16.27|16.19|16.23|16.15|12
1722000930000|2024-07-26 13:35:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|2
1722000960000|2024-07-26 13:36:00|16.32|16.24|16.28|16.2|16.32|16.24|16.28|16.2|75
1722000970000|2024-07-26 13:36:10|||||||||1
1722001030000|2024-07-26 13:37:10|16.25|16.17|16.23|16.15|16.28|16.2|16.23|16.15|104
1722001060000|2024-07-26 13:37:40|16.27|16.19|16.23|16.15|16.27|16.19|16.23|16.15|12
1722001070000|2024-07-26 13:37:50|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|3
1722001080000|2024-07-26 13:38:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1722001090000|2024-07-26 13:38:10|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|0
1722001120000|2024-07-26 13:38:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|13
1722001150000|2024-07-26 13:39:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|32
1722001200000|2024-07-26 13:40:00|16.18|16.1|16.2|16.12|16.21|16.13|16.18|16.1|29
1722001210000|2024-07-26 13:40:10|16.22|16.14|16.18|16.1|16.22|16.14|16.18|16.1|11
1722001220000|2024-07-26 13:40:20|16.22|16.14|16.22|16.14|16.23|16.15|16.22|16.14|2
1722001230000|2024-07-26 13:40:30|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1722001240000|2024-07-26 13:40:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722001250000|2024-07-26 13:40:50|16.27|16.19|16.23|16.15|16.27|16.19|16.23|16.15|12
1722001260000|2024-07-26 13:41:00|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|5
1722001360000|2024-07-26 13:42:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|15
1722001370000|2024-07-26 13:42:50|16.28|16.2|16.23|16.15|16.28|16.2|16.23|16.15|5
1722001420000|2024-07-26 13:43:40|||||||||1
1722001430000|2024-07-26 13:43:50|16.2|16.12|16.23|16.15|16.23|16.15|16.2|16.12|56
1722001440000|2024-07-26 13:44:00|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|4
1722001450000|2024-07-26 13:44:10|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|0
1722001460000|2024-07-26 13:44:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1722001470000|2024-07-26 13:44:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1722001480000|2024-07-26 13:44:40|||||||||50
1722001530000|2024-07-26 13:45:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|8
1722001580000|2024-07-26 13:46:20|||||||||2
1722001590000|2024-07-26 13:46:30|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|1
1722001600000|2024-07-26 13:46:40|16.16|16.08|16.18|16.1|16.18|16.1|16.15|16.07|67
1722001610000|2024-07-26 13:46:50|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|17
1722001620000|2024-07-26 13:47:00|||||||||5
1722001630000|2024-07-26 13:47:10|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|0
1722001640000|2024-07-26 13:47:20|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|67
1722001650000|2024-07-26 13:47:30|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|18
1722001660000|2024-07-26 13:47:40|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|1
1722001670000|2024-07-26 13:47:50|16.23|16.15|16.23|16.15|16.23|16.15|16.21|16.13|7
1722001690000|2024-07-26 13:48:10|16.2|16.12|16.2|16.12|16.23|16.15|16.2|16.12|27
1722001710000|2024-07-26 13:48:30|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|0
1722001720000|2024-07-26 13:48:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1722001730000|2024-07-26 13:48:50|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|0
1722001740000|2024-07-26 13:49:00|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|24
1722001770000|2024-07-26 13:49:30|||||||||5
1722001800000|2024-07-26 13:50:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|14
1722001810000|2024-07-26 13:50:10|16.16|16.08|16.15|16.07|16.18|16.1|16.15|16.07|1
1722001820000|2024-07-26 13:50:20|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|47
1722001830000|2024-07-26 13:50:30|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|5
1722001860000|2024-07-26 13:51:00|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|97
1722001890000|2024-07-26 13:51:30|||||||||1
1722001900000|2024-07-26 13:51:40|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|2
1722001920000|2024-07-26 13:52:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|2
1722001940000|2024-07-26 13:52:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1722001950000|2024-07-26 13:52:30|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1722001960000|2024-07-26 13:52:40|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1722001970000|2024-07-26 13:52:50|16.15|16.07|16.15|16.07|16.15|16.07|16.14|16.06|0
1722001980000|2024-07-26 13:53:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1722001990000|2024-07-26 13:53:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722002040000|2024-07-26 13:54:00|16.18|16.1|16.18|16.1|16.18|16.1|16.15|16.07|27
1722002050000|2024-07-26 13:54:10|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|19
1722002060000|2024-07-26 13:54:20|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|6
1722002070000|2024-07-26 13:54:30|16.16|16.08|16.15|16.07|16.18|16.1|16.15|16.07|1
1722002100000|2024-07-26 13:55:00|||||||||40
1722002160000|2024-07-26 13:56:00|16.14|16.06|16.15|16.07|16.15|16.07|16.13|16.05|0
1722002180000|2024-07-26 13:56:20|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|0
1722002220000|2024-07-26 13:57:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|116
1722002230000|2024-07-26 13:57:10|||||||||3
1722002250000|2024-07-26 13:57:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722002260000|2024-07-26 13:57:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722002370000|2024-07-26 13:59:30|||||||||6
1722002380000|2024-07-26 13:59:40|||||||||2
1722002390000|2024-07-26 13:59:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1722002400000|2024-07-26 14:00:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722002410000|2024-07-26 14:00:10|16.08|16|16.05|15.97|16.08|16|16.05|15.97|21
1722002420000|2024-07-26 14:00:20|||||||||2
1722002440000|2024-07-26 14:00:40|||||||||3
1722002450000|2024-07-26 14:00:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|104
1722002460000|2024-07-26 14:01:00|16.05|15.97|16.01|15.93|16.05|15.97|16.01|15.93|137
1722002470000|2024-07-26 14:01:10|||||||||20
1722002510000|2024-07-26 14:01:50|||||||||14
1722002520000|2024-07-26 14:02:00|||||||||2
1722002660000|2024-07-26 14:04:20|||||||||1
1722002690000|2024-07-26 14:04:50|||||||||55
1722002700000|2024-07-26 14:05:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|61
1722002710000|2024-07-26 14:05:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|12
1722002720000|2024-07-26 14:05:20|||||||||18
1722002730000|2024-07-26 14:05:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|189
1722002740000|2024-07-26 14:05:40|||||||||1
1722002770000|2024-07-26 14:06:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|77
1722002780000|2024-07-26 14:06:20|16.12|16.04|16.12|16.04|16.13|16.05|16.1|16.02|12
1722002790000|2024-07-26 14:06:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722002830000|2024-07-26 14:07:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|174
1722002840000|2024-07-26 14:07:20|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722002850000|2024-07-26 14:07:30|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722002870000|2024-07-26 14:07:50|16.1|16.02|16.06|15.98|16.1|16.02|16.06|15.98|6
1722002880000|2024-07-26 14:08:00|16.08|16|16.08|16|16.08|16|16.06|15.98|11
1722002890000|2024-07-26 14:08:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722002900000|2024-07-26 14:08:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722002910000|2024-07-26 14:08:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|3
1722002930000|2024-07-26 14:08:50|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|4
1722002940000|2024-07-26 14:09:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722002970000|2024-07-26 14:09:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722002980000|2024-07-26 14:09:40|16.15|16.07|16.15|16.07|16.15|16.07|16.11|16.03|11
1722003010000|2024-07-26 14:10:10|16.11|16.03|16.11|16.03|16.15|16.07|16.11|16.03|15
1722003020000|2024-07-26 14:10:20|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|0
1722003030000|2024-07-26 14:10:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|1
1722003040000|2024-07-26 14:10:40|16.11|16.03|16.08|16|16.11|16.03|16.06|15.98|6
1722003050000|2024-07-26 14:10:50|16.06|15.98|16.06|15.98|16.08|16|16.06|15.98|1
1722003070000|2024-07-26 14:11:10|16.1|16.02|16.06|15.98|16.1|16.02|16.06|15.98|12
1722003160000|2024-07-26 14:12:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|13
1722003170000|2024-07-26 14:12:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|19
1722003190000|2024-07-26 14:13:10|16.1|16.02|16.1|16.02|16.1|16.02|16.08|16|19
1722003210000|2024-07-26 14:13:30|16.06|15.98|16.1|16.02|16.1|16.02|16.06|15.98|10
1722003220000|2024-07-26 14:13:40|16.08|16|16.1|16.02|16.1|16.02|16.06|15.98|0
1722003250000|2024-07-26 14:14:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722003260000|2024-07-26 14:14:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|1
1722003270000|2024-07-26 14:14:30|||||||||1
1722003300000|2024-07-26 14:15:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|26
1722003310000|2024-07-26 14:15:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|12
1722003320000|2024-07-26 14:15:20|16.11|16.03|16.11|16.03|16.13|16.05|16.11|16.03|8
1722003350000|2024-07-26 14:15:50|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|10
1722003390000|2024-07-26 14:16:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722003400000|2024-07-26 14:16:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|27
1722003410000|2024-07-26 14:16:50|16.1|16.02|16.06|15.98|16.1|16.02|16.06|15.98|7
1722003420000|2024-07-26 14:17:00|16.1|16.02|16.06|15.98|16.1|16.02|16.06|15.98|12
1722003430000|2024-07-26 14:17:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|6
1722003440000|2024-07-26 14:17:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722003450000|2024-07-26 14:17:30|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|0
1722003470000|2024-07-26 14:17:50|||||||||1
1722003480000|2024-07-26 14:18:00|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|5
1722003490000|2024-07-26 14:18:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|2
1722003510000|2024-07-26 14:18:30|16.11|16.03|16.11|16.03|16.15|16.07|16.11|16.03|10
1722003520000|2024-07-26 14:18:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|2
1722003540000|2024-07-26 14:19:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1722003600000|2024-07-26 14:20:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|11
1722003630000|2024-07-26 14:20:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722003690000|2024-07-26 14:21:30|||||||||1
1722003700000|2024-07-26 14:21:40|||||||||5
1722003720000|2024-07-26 14:22:00|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|0
1722003790000|2024-07-26 14:23:10|||||||||11
1722003800000|2024-07-26 14:23:20|16.08|16|16.1|16.02|16.1|16.02|16.06|15.98|29
1722003820000|2024-07-26 14:23:40|16.08|16|16.06|15.98|16.1|16.02|16.06|15.98|0
1722003830000|2024-07-26 14:23:50|16.05|15.97|16.05|15.97|16.06|15.98|16.05|15.97|0
1722003850000|2024-07-26 14:24:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|17
1722003860000|2024-07-26 14:24:20|||||||||100
1722003870000|2024-07-26 14:24:30|16.05|15.97|16.05|15.97|16.05|15.97|16.03|15.95|17
1722003880000|2024-07-26 14:24:40|16.01|15.93|16.05|15.97|16.05|15.97|16.01|15.93|10
1722003900000|2024-07-26 14:25:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|2
1722003910000|2024-07-26 14:25:10|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|25
1722003960000|2024-07-26 14:26:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|14
1722003970000|2024-07-26 14:26:10|||||||||5
1722003990000|2024-07-26 14:26:30|||||||||5
1722004000000|2024-07-26 14:26:40|16|15.92|16|15.92|16|15.92|16|15.92|0
1722004050000|2024-07-26 14:27:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|71
1722004060000|2024-07-26 14:27:40|16|15.92|15.96|15.88|16|15.92|15.96|15.88|64
1722004070000|2024-07-26 14:27:50|16|15.92|16|15.92|16|15.92|15.98|15.9|8
1722004080000|2024-07-26 14:28:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|9
1722004100000|2024-07-26 14:28:20|||||||||5
1722004140000|2024-07-26 14:29:00|16|15.92|15.96|15.88|16|15.92|15.96|15.88|152
1722004150000|2024-07-26 14:29:10|16|15.92|16|15.92|16|15.92|16|15.92|10
1722004160000|2024-07-26 14:29:20|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722004170000|2024-07-26 14:29:30|||||||||1
1722004180000|2024-07-26 14:29:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722004190000|2024-07-26 14:29:50|16.05|15.97|16.01|15.93|16.05|15.97|16.01|15.93|100
1722004200000|2024-07-26 14:30:00|16|15.92|16.01|15.93|16.01|15.93|16|15.92|0
1722004210000|2024-07-26 14:30:10|16.05|15.97|16.01|15.93|16.05|15.97|16.01|15.93|24
1722004220000|2024-07-26 14:30:20|16.05|15.97|16.01|15.93|16.05|15.97|16.01|15.93|19
1722004230000|2024-07-26 14:30:30|16.03|15.95|16.01|15.93|16.05|15.97|16.01|15.93|3
1722004240000|2024-07-26 14:30:40|16.03|15.95|16.03|15.95|16.03|15.95|16.01|15.93|1
1722004250000|2024-07-26 14:30:50|16.01|15.93|16.05|15.97|16.05|15.97|16.01|15.93|23
1722004290000|2024-07-26 14:31:30|||||||||1
1722004310000|2024-07-26 14:31:50|||||||||1
1722004320000|2024-07-26 14:32:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|2
1722004330000|2024-07-26 14:32:10|16.1|16.02|16.1|16.02|16.1|16.02|16.06|15.98|25
1722004340000|2024-07-26 14:32:20|16.08|16|16.06|15.98|16.08|16|16.06|15.98|7
1722004350000|2024-07-26 14:32:30|16.1|16.02|16.06|15.98|16.1|16.02|16.06|15.98|8
1722004360000|2024-07-26 14:32:40|16.1|16.02|16.08|16|16.1|16.02|16.08|16|17
1722004370000|2024-07-26 14:32:50|16.1|16.02|16.08|16|16.1|16.02|16.06|15.98|1
1722004380000|2024-07-26 14:33:00|16.06|15.98|16.08|16|16.1|16.02|16.06|15.98|6
1722004390000|2024-07-26 14:33:10|16.1|16.02|16.1|16.02|16.1|16.02|16.08|16|0
1722004410000|2024-07-26 14:33:30|16.08|16|16.06|15.98|16.08|16|16.06|15.98|13
1722004420000|2024-07-26 14:33:40|16.1|16.02|16.08|16|16.1|16.02|16.06|15.98|3
1722004430000|2024-07-26 14:33:50|16.06|15.98|16.1|16.02|16.1|16.02|16.06|15.98|9
1722004440000|2024-07-26 14:34:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|2
1722004450000|2024-07-26 14:34:10|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1722004490000|2024-07-26 14:34:50|||||||||7
1722004500000|2024-07-26 14:35:00|||||||||21
1722004510000|2024-07-26 14:35:10|||||||||4
1722004530000|2024-07-26 14:35:30|||||||||10
1722004540000|2024-07-26 14:35:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722004550000|2024-07-26 14:35:50|16.1|16.02|16.09|16.01|16.1|16.02|16.09|16.01|0
1722004560000|2024-07-26 14:36:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1722004570000|2024-07-26 14:36:10|16.07|15.99|16.09|16.01|16.1|16.02|16.05|15.97|53
1722004580000|2024-07-26 14:36:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722004590000|2024-07-26 14:36:30|16.05|15.97|16.1|16.02|16.1|16.02|16.05|15.97|21
1722004650000|2024-07-26 14:37:30|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|0
1722004670000|2024-07-26 14:37:50|||||||||1
1722004680000|2024-07-26 14:38:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|103
1722004690000|2024-07-26 14:38:10|16.1|16.02|16.13|16.05|16.13|16.05|16.1|16.02|32
1722004700000|2024-07-26 14:38:20|16.1|16.02|16.13|16.05|16.13|16.05|16.1|16.02|9
1722004710000|2024-07-26 14:38:30|16.1|16.02|16.13|16.05|16.13|16.05|16.1|16.02|4
1722004720000|2024-07-26 14:38:40|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|3
1722004800000|2024-07-26 14:40:00|||||||||1
1722004820000|2024-07-26 14:40:20|||||||||1
1722004840000|2024-07-26 14:40:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722004850000|2024-07-26 14:40:50|16.05|15.97|16.1|16.02|16.1|16.02|16.05|15.97|61
1722004860000|2024-07-26 14:41:00|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|1
1722004870000|2024-07-26 14:41:10|16.09|16.01|16.05|15.97|16.09|16.01|16.05|15.97|8
1722004900000|2024-07-26 14:41:40|16.08|16|16.08|16|16.08|16|16.07|15.99|22
1722004910000|2024-07-26 14:41:50|16.09|16.01|16.08|16|16.09|16.01|16.07|15.99|0
1722004920000|2024-07-26 14:42:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|9
1722004960000|2024-07-26 14:42:40|||||||||20
1722005030000|2024-07-26 14:43:50|||||||||1
1722005080000|2024-07-26 14:44:40|||||||||1
1722005090000|2024-07-26 14:44:50|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|8
1722005100000|2024-07-26 14:45:00|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1722005180000|2024-07-26 14:46:20|||||||||1
1722005210000|2024-07-26 14:46:50|16.13|16.05|16.1|16.02|16.13|16.05|16.1|16.02|83
1722005230000|2024-07-26 14:47:10|16.13|16.05|16.1|16.02|16.13|16.05|16.1|16.02|42
1722005280000|2024-07-26 14:48:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722005290000|2024-07-26 14:48:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722005300000|2024-07-26 14:48:20|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|9
1722005310000|2024-07-26 14:48:30|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|6
1722005330000|2024-07-26 14:48:50|16.1|16.02|16.06|15.98|16.1|16.02|16.06|15.98|26
1722005340000|2024-07-26 14:49:00|16.05|15.97|16.08|16|16.1|16.02|16.05|15.97|16
1722005350000|2024-07-26 14:49:10|16.1|16.02|16.08|16|16.1|16.02|16.06|15.98|2
1722005360000|2024-07-26 14:49:20|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1722005370000|2024-07-26 14:49:30|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1722005380000|2024-07-26 14:49:40|16.06|15.98|16.08|16|16.08|16|16.06|15.98|1
1722005390000|2024-07-26 14:49:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722005420000|2024-07-26 14:50:20|||||||||27
1722005450000|2024-07-26 14:50:50|||||||||1
1722005520000|2024-07-26 14:52:00|16.11|16.03|16.1|16.02|16.15|16.07|16.1|16.02|89
1722005530000|2024-07-26 14:52:10|16.12|16.04|16.13|16.05|16.13|16.05|16.12|16.04|10
1722005560000|2024-07-26 14:52:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|52
1722005600000|2024-07-26 14:53:20|||||||||1
1722005610000|2024-07-26 14:53:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722005620000|2024-07-26 14:53:40|16.1|16.02|16.1|16.02|16.1|16.02|16.08|16|0
1722005640000|2024-07-26 14:54:00|||||||||1
1722005660000|2024-07-26 14:54:20|16.09|16.01|16.05|15.97|16.09|16.01|16.05|15.97|57
1722005670000|2024-07-26 14:54:30|||||||||1
1722005690000|2024-07-26 14:54:50|||||||||1
1722005750000|2024-07-26 14:55:50|||||||||1
1722005810000|2024-07-26 14:56:50|||||||||1
1722005830000|2024-07-26 14:57:10|||||||||1
1722005840000|2024-07-26 14:57:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|60
1722005850000|2024-07-26 14:57:30|||||||||2
1722005860000|2024-07-26 14:57:40|||||||||1
1722005880000|2024-07-26 14:58:00|||||||||1
1722005890000|2024-07-26 14:58:10|16|15.92|16|15.92|16.01|15.93|16|15.92|0
1722005900000|2024-07-26 14:58:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722005920000|2024-07-26 14:58:40|16|15.92|16|15.92|16|15.92|16|15.92|1
1722005940000|2024-07-26 14:59:00|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722005950000|2024-07-26 14:59:10|16.01|15.93|16|15.92|16.01|15.93|16|15.92|1
1722005960000|2024-07-26 14:59:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|86
1722005990000|2024-07-26 14:59:50|||||||||2
1722006000000|2024-07-26 15:00:00|16|15.92|15.96|15.88|16|15.92|15.96|15.88|135
1722006010000|2024-07-26 15:00:10|16|15.92|15.98|15.9|16|15.92|15.96|15.88|14
1722006020000|2024-07-26 15:00:20|16|15.92|15.96|15.88|16|15.92|15.96|15.88|1
1722006030000|2024-07-26 15:00:30|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|3
1722006040000|2024-07-26 15:00:40|16|15.92|15.96|15.88|16|15.92|15.96|15.88|2
1722006050000|2024-07-26 15:00:50|16|15.92|15.96|15.88|16|15.92|15.96|15.88|2
1722006060000|2024-07-26 15:01:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722006170000|2024-07-26 15:02:50|||||||||4
1722006180000|2024-07-26 15:03:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|318
1722006190000|2024-07-26 15:03:10|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|14
1722006210000|2024-07-26 15:03:30|||||||||1
1722006230000|2024-07-26 15:03:50|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|0
1722006290000|2024-07-26 15:04:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|35
1722006300000|2024-07-26 15:05:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|52
1722006320000|2024-07-26 15:05:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|160
1722006330000|2024-07-26 15:05:30|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|0
1722006380000|2024-07-26 15:06:20|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1722006390000|2024-07-26 15:06:30|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|0
1722006400000|2024-07-26 15:06:40|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722006410000|2024-07-26 15:06:50|15.96|15.88|15.96|15.88|15.96|15.88|15.95|15.87|20
1722006420000|2024-07-26 15:07:00|15.95|15.87|15.93|15.85|15.96|15.88|15.93|15.85|4
1722006430000|2024-07-26 15:07:10|15.96|15.88|15.96|15.88|15.96|15.88|15.95|15.87|17
1722006440000|2024-07-26 15:07:20|||||||||1
1722006470000|2024-07-26 15:07:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|36
1722006500000|2024-07-26 15:08:20|||||||||19
1722006520000|2024-07-26 15:08:40|||||||||1
1722006530000|2024-07-26 15:08:50|||||||||1
1722006540000|2024-07-26 15:09:00|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|1
1722006550000|2024-07-26 15:09:10|15.92|15.84|15.92|15.84|15.92|15.84|15.91|15.83|0
1722006560000|2024-07-26 15:09:20|15.93|15.85|15.93|15.85|15.93|15.85|15.91|15.83|0
1722006570000|2024-07-26 15:09:30|||||||||2
1722006590000|2024-07-26 15:09:50|||||||||6
1722006610000|2024-07-26 15:10:10|||||||||1
1722006620000|2024-07-26 15:10:20|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|11
1722006640000|2024-07-26 15:10:40|15.96|15.88|15.96|15.88|15.96|15.88|15.93|15.85|5
1722006650000|2024-07-26 15:10:50|15.95|15.87|15.96|15.88|15.96|15.88|15.93|15.85|5
1722006660000|2024-07-26 15:11:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|11
1722006670000|2024-07-26 15:11:10|15.96|15.88|15.96|15.88|15.96|15.88|15.93|15.85|10
1722006680000|2024-07-26 15:11:20|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|2
1722006690000|2024-07-26 15:11:30|15.95|15.87|15.96|15.88|15.96|15.88|15.93|15.85|1
1722006700000|2024-07-26 15:11:40|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|1
1722006710000|2024-07-26 15:11:50|||||||||1
1722006720000|2024-07-26 15:12:00|||||||||1
1722006730000|2024-07-26 15:12:10|||||||||1
1722006740000|2024-07-26 15:12:20|||||||||1
1722006750000|2024-07-26 15:12:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|189
1722006760000|2024-07-26 15:12:40|||||||||3
1722006770000|2024-07-26 15:12:50|||||||||1
1722006790000|2024-07-26 15:13:10|||||||||2
1722006800000|2024-07-26 15:13:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|64
1722006810000|2024-07-26 15:13:30|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1722006820000|2024-07-26 15:13:40|15.96|15.88|15.97|15.89|15.98|15.9|15.96|15.88|0
1722006830000|2024-07-26 15:13:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722006840000|2024-07-26 15:14:00|||||||||2
1722006850000|2024-07-26 15:14:10|||||||||1
1722006870000|2024-07-26 15:14:30|||||||||3
1722006880000|2024-07-26 15:14:40|||||||||2
1722006890000|2024-07-26 15:14:50|||||||||2
1722006900000|2024-07-26 15:15:00|||||||||37
1722006910000|2024-07-26 15:15:10|16.01|15.93|16|15.92|16.01|15.93|15.96|15.88|98
1722006920000|2024-07-26 15:15:20|16.01|15.93|15.96|15.88|16.01|15.93|15.96|15.88|50
1722006930000|2024-07-26 15:15:30|16|15.92|16.01|15.93|16.01|15.93|16|15.92|9
1722006960000|2024-07-26 15:16:00|15.98|15.9|16.01|15.93|16.01|15.93|15.98|15.9|17
1722006970000|2024-07-26 15:16:10|16|15.92|16|15.92|16|15.92|16|15.92|1
1722006990000|2024-07-26 15:16:30|16.01|15.93|16.01|15.93|16.01|15.93|16|15.92|1
1722007000000|2024-07-26 15:16:40|||||||||1
1722007020000|2024-07-26 15:17:00|||||||||1
1722007030000|2024-07-26 15:17:10|||||||||751
1722007040000|2024-07-26 15:17:20|16|15.92|16|15.92|16.01|15.93|15.96|15.88|20
1722007050000|2024-07-26 15:17:30|15.96|15.88|16|15.92|16|15.92|15.96|15.88|2
1722007060000|2024-07-26 15:17:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|4
1722007070000|2024-07-26 15:17:50|||||||||1
1722007080000|2024-07-26 15:18:00|||||||||1
1722007100000|2024-07-26 15:18:20|||||||||1
1722007110000|2024-07-26 15:18:30|||||||||1
1722007120000|2024-07-26 15:18:40|16|15.92|16|15.92|16|15.92|16|15.92|51
1722007130000|2024-07-26 15:18:50|||||||||2
1722007140000|2024-07-26 15:19:00|15.98|15.9|16|15.92|16|15.92|15.98|15.9|11
1722007150000|2024-07-26 15:19:10|15.98|15.9|16|15.92|16|15.92|15.98|15.9|0
1722007190000|2024-07-26 15:19:50|||||||||2
1722007200000|2024-07-26 15:20:00|||||||||1
1722007220000|2024-07-26 15:20:20|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|5
1722007240000|2024-07-26 15:20:40|16|15.92|16|15.92|16|15.92|16|15.92|39
1722007250000|2024-07-26 15:20:50|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|57
1722007260000|2024-07-26 15:21:00|||||||||1
1722007280000|2024-07-26 15:21:20|16|15.92|16|15.92|16|15.92|15.98|15.9|17
1722007300000|2024-07-26 15:21:40|15.96|15.88|16|15.92|16|15.92|15.96|15.88|7
1722007310000|2024-07-26 15:21:50|||||||||2
1722007330000|2024-07-26 15:22:10|||||||||1
1722007340000|2024-07-26 15:22:20|||||||||3
1722007350000|2024-07-26 15:22:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|5
1722007380000|2024-07-26 15:23:00|||||||||1
1722007400000|2024-07-26 15:23:20|||||||||2
1722007420000|2024-07-26 15:23:40|||||||||3
1722007430000|2024-07-26 15:23:50|||||||||1
1722007440000|2024-07-26 15:24:00|||||||||1
1722007450000|2024-07-26 15:24:10|||||||||1
1722007460000|2024-07-26 15:24:20|||||||||3
1722007480000|2024-07-26 15:24:40|||||||||2
1722007490000|2024-07-26 15:24:50|||||||||22
1722007500000|2024-07-26 15:25:00|||||||||1
1722007510000|2024-07-26 15:25:10|||||||||2
1722007540000|2024-07-26 15:25:40|||||||||4
1722007550000|2024-07-26 15:25:50|||||||||5
1722007560000|2024-07-26 15:26:00|||||||||5
1722007570000|2024-07-26 15:26:10|||||||||2
1722007580000|2024-07-26 15:26:20|||||||||22
1722007590000|2024-07-26 15:26:30|||||||||1
1722007600000|2024-07-26 15:26:40|||||||||1
1722007620000|2024-07-26 15:27:00|||||||||7
1722007630000|2024-07-26 15:27:10|||||||||1
1722007650000|2024-07-26 15:27:30|||||||||1
1722007660000|2024-07-26 15:27:40|||||||||3
1722007670000|2024-07-26 15:27:50|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|132
1722007680000|2024-07-26 15:28:00|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|62
1722007690000|2024-07-26 15:28:10|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|76
1722007700000|2024-07-26 15:28:20|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|64
1722007710000|2024-07-26 15:28:30|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|83
1722007720000|2024-07-26 15:28:40|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|104
1722007730000|2024-07-26 15:28:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|71
1722007740000|2024-07-26 15:29:00|||||||||68
1722007750000|2024-07-26 15:29:10|||||||||74
1722007760000|2024-07-26 15:29:20|||||||||65
1722007770000|2024-07-26 15:29:30|||||||||67
1722007780000|2024-07-26 15:29:40|||||||||66
1722007790000|2024-07-26 15:29:50|||||||||66
1722007800000|2024-07-26 15:30:00|15.87|15.79|15.87|15.79|15.88|15.8|15.86|15.78|95
1722007810000|2024-07-26 15:30:10|15.86|15.78|15.86|15.78|15.86|15.78|15.83|15.75|75
1722007820000|2024-07-26 15:30:20|||||||||3
1722007830000|2024-07-26 15:30:30|||||||||11
1722007860000|2024-07-26 15:31:00|||||||||1
1722007870000|2024-07-26 15:31:10|||||||||12
1722007900000|2024-07-26 15:31:40|||||||||200
1722007910000|2024-07-26 15:31:50|15.89|15.81|15.88|15.8|15.89|15.81|15.86|15.78|17
1722007920000|2024-07-26 15:32:00|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|19
1722007930000|2024-07-26 15:32:10|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722008030000|2024-07-26 15:33:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722008050000|2024-07-26 15:34:10|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|240
1722008060000|2024-07-26 15:34:20|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|21
1722008250000|2024-07-26 15:37:30|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|105
1722008260000|2024-07-26 15:37:40|||||||||54
1722008280000|2024-07-26 15:38:00|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722008300000|2024-07-26 15:38:20|15.87|15.79|15.91|15.83|15.91|15.83|15.87|15.79|17
1722008340000|2024-07-26 15:39:00|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|4
1722008350000|2024-07-26 15:39:10|15.87|15.79|15.87|15.79|15.87|15.79|15.86|15.78|0
1722008360000|2024-07-26 15:39:20|15.86|15.78|15.87|15.79|15.88|15.8|15.86|15.78|0
1722008370000|2024-07-26 15:39:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722008380000|2024-07-26 15:39:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722008390000|2024-07-26 15:39:50|15.87|15.79|15.87|15.79|15.88|15.8|15.86|15.78|0
1722008410000|2024-07-26 15:40:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722008420000|2024-07-26 15:40:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722008430000|2024-07-26 15:40:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722008440000|2024-07-26 15:40:40|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722008460000|2024-07-26 15:41:00|||||||||5
1722008510000|2024-07-26 15:41:50|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|0
1722008530000|2024-07-26 15:42:10|15.91|15.83|15.88|15.8|15.91|15.83|15.88|15.8|105
1722008540000|2024-07-26 15:42:20|15.91|15.83|15.88|15.8|15.91|15.83|15.88|15.8|11
1722008550000|2024-07-26 15:42:30|15.9|15.82|15.88|15.8|15.91|15.83|15.88|15.8|12
1722008610000|2024-07-26 15:43:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722008620000|2024-07-26 15:43:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722008680000|2024-07-26 15:44:40|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722008710000|2024-07-26 15:45:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722008720000|2024-07-26 15:45:20|15.88|15.8|15.88|15.8|15.88|15.8|15.87|15.79|0
1722008730000|2024-07-26 15:45:30|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722008870000|2024-07-26 15:47:50|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|21
1722008900000|2024-07-26 15:48:20|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|0
1722008910000|2024-07-26 15:48:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722008920000|2024-07-26 15:48:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722008930000|2024-07-26 15:48:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722008960000|2024-07-26 15:49:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722008990000|2024-07-26 15:49:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722009030000|2024-07-26 15:50:30|||||||||5
1722009040000|2024-07-26 15:50:40|||||||||21
1722009190000|2024-07-26 15:53:10|||||||||112
1722009320000|2024-07-26 15:55:20|||||||||18
1722009380000|2024-07-26 15:56:20|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722009390000|2024-07-26 15:56:30|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722009400000|2024-07-26 15:56:40|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722009410000|2024-07-26 15:56:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|61
1722009420000|2024-07-26 15:57:00|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|72
1722009440000|2024-07-26 15:57:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|4
1722009450000|2024-07-26 15:57:30|||||||||1
1722009460000|2024-07-26 15:57:40|||||||||2
1722009470000|2024-07-26 15:57:50|||||||||1
1722009480000|2024-07-26 15:58:00|||||||||5
1722009500000|2024-07-26 15:58:20|||||||||3
1722009520000|2024-07-26 15:58:40|||||||||6
1722009530000|2024-07-26 15:58:50|||||||||3
1722009540000|2024-07-26 15:59:00|||||||||3
1722009550000|2024-07-26 15:59:10|||||||||1
1722009560000|2024-07-26 15:59:20|||||||||4
1722009580000|2024-07-26 15:59:40|||||||||6
1722009590000|2024-07-26 15:59:50|||||||||21
1722009690000|2024-07-26 16:01:30|||||||||1
1722009800000|2024-07-26 16:03:20|||||||||3
1722009850000|2024-07-26 16:04:10|||||||||101
1722009960000|2024-07-26 16:06:00|||||||||3
1722009980000|2024-07-26 16:06:20|||||||||1
1722009990000|2024-07-26 16:06:30|15.8|15.72|15.78|15.7|15.8|15.72|15.78|15.7|3
1722010010000|2024-07-26 16:06:50|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|9
1722010110000|2024-07-26 16:08:30|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|9
1722010130000|2024-07-26 16:08:50|||||||||10
1722010150000|2024-07-26 16:09:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|20
1722010160000|2024-07-26 16:09:20|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|13
1722010170000|2024-07-26 16:09:30|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722010190000|2024-07-26 16:09:50|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722010240000|2024-07-26 16:10:40|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|11
1722010250000|2024-07-26 16:10:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722010330000|2024-07-26 16:12:10|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722010390000|2024-07-26 16:13:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|23
1722010410000|2024-07-26 16:13:30|15.83|15.75|15.86|15.78|15.86|15.78|15.83|15.75|33
1722010460000|2024-07-26 16:14:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|2
1722010510000|2024-07-26 16:15:10|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722010520000|2024-07-26 16:15:20|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722010530000|2024-07-26 16:15:30|15.82|15.74|15.82|15.74|15.83|15.75|15.82|15.74|0
1722010540000|2024-07-26 16:15:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722010590000|2024-07-26 16:16:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722010600000|2024-07-26 16:16:40|15.86|15.78|15.86|15.78|15.86|15.78|15.83|15.75|15
1722010620000|2024-07-26 16:17:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|18
1722010660000|2024-07-26 16:17:40|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|7
1722010670000|2024-07-26 16:17:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722010710000|2024-07-26 16:18:30|||||||||23
1722010800000|2024-07-26 16:20:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722010810000|2024-07-26 16:20:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722010880000|2024-07-26 16:21:20|||||||||3
1722010890000|2024-07-26 16:21:30|||||||||1
1722010920000|2024-07-26 16:22:00|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722011000000|2024-07-26 16:23:20|15.88|15.8|15.88|15.8|15.88|15.8|15.87|15.79|0
1722011010000|2024-07-26 16:23:30|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722011020000|2024-07-26 16:23:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722011030000|2024-07-26 16:23:50|||||||||2
1722011040000|2024-07-26 16:24:00|15.87|15.79|15.86|15.78|15.88|15.8|15.86|15.78|0
1722011120000|2024-07-26 16:25:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|50
1722011130000|2024-07-26 16:25:30|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|6
1722011150000|2024-07-26 16:25:50|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|6
1722011170000|2024-07-26 16:26:10|15.85|15.77|15.86|15.78|15.86|15.78|15.83|15.75|11
1722011290000|2024-07-26 16:28:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|18
1722011320000|2024-07-26 16:28:40|||||||||3
1722011380000|2024-07-26 16:29:40|15.85|15.77|15.88|15.8|15.88|15.8|15.85|15.77|19
1722011400000|2024-07-26 16:30:00|15.86|15.78|15.85|15.77|15.87|15.79|15.85|15.77|20
1722011410000|2024-07-26 16:30:10|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|0
1722011430000|2024-07-26 16:30:30|15.87|15.79|15.83|15.75|15.87|15.79|15.83|15.75|0
1722011470000|2024-07-26 16:31:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|12
1722011480000|2024-07-26 16:31:20|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|0
1722011490000|2024-07-26 16:31:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722011530000|2024-07-26 16:32:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|4
1722011540000|2024-07-26 16:32:20|15.83|15.75|15.83|15.75|15.85|15.77|15.83|15.75|16
1722011580000|2024-07-26 16:33:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|3
1722011590000|2024-07-26 16:33:10|||||||||2
1722011690000|2024-07-26 16:34:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722011700000|2024-07-26 16:35:00|||||||||22
1722011760000|2024-07-26 16:36:00|||||||||3
1722011870000|2024-07-26 16:37:50|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722011910000|2024-07-26 16:38:30|||||||||2
1722011970000|2024-07-26 16:39:30|||||||||1
1722012010000|2024-07-26 16:40:10|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722012030000|2024-07-26 16:40:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|35
1722012050000|2024-07-26 16:40:50|||||||||3
1722012080000|2024-07-26 16:41:20|||||||||17
1722012100000|2024-07-26 16:41:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|4
1722012140000|2024-07-26 16:42:20|15.85|15.77|15.85|15.77|15.85|15.77|15.83|15.75|10
1722012150000|2024-07-26 16:42:30|15.83|15.75|15.86|15.78|15.86|15.78|15.83|15.75|0
1722012160000|2024-07-26 16:42:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722012180000|2024-07-26 16:43:00|||||||||27
1722012350000|2024-07-26 16:45:50|||||||||3
1722012490000|2024-07-26 16:48:10|||||||||3
1722012520000|2024-07-26 16:48:40|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|25
1722012530000|2024-07-26 16:48:50|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|3
1722012570000|2024-07-26 16:49:30|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|4
1722012750000|2024-07-26 16:52:30|15.87|15.79|15.83|15.75|15.88|15.8|15.83|15.75|9
1722012900000|2024-07-26 16:55:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|12
1722013120000|2024-07-26 16:58:40|||||||||8
1722013130000|2024-07-26 16:58:50|15.87|15.79|15.83|15.75|15.87|15.79|15.83|15.75|2
1722013280000|2024-07-26 17:01:20|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|9
1722013310000|2024-07-26 17:01:50|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|4
1722013400000|2024-07-26 17:03:20|||||||||1
1722013450000|2024-07-26 17:04:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|6
1722013460000|2024-07-26 17:04:20|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|0
1722013500000|2024-07-26 17:05:00|15.78|15.7|15.78|15.7|15.8|15.72|15.78|15.7|178
1722013530000|2024-07-26 17:05:30|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|20
1722013540000|2024-07-26 17:05:40|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722013620000|2024-07-26 17:07:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|35
1722013640000|2024-07-26 17:07:20|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|72
1722013660000|2024-07-26 17:07:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722013690000|2024-07-26 17:08:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722013700000|2024-07-26 17:08:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722013960000|2024-07-26 17:12:40|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722014040000|2024-07-26 17:14:00|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1722014750000|2024-07-26 17:25:50|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|9
1722014760000|2024-07-26 17:26:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|25
1722014900000|2024-07-26 17:28:20|||||||||7
1722014910000|2024-07-26 17:28:30|||||||||7
1722015240000|2024-07-26 17:34:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|17
1722015300000|2024-07-26 17:35:00|15.88|15.8|15.92|15.84|15.92|15.84|15.87|15.79|38
1722015400000|2024-07-26 17:36:40|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|29
1722015410000|2024-07-26 17:36:50|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|3
1722015440000|2024-07-26 17:37:20|||||||||9
1722015490000|2024-07-26 17:38:10|16|15.92|16|15.92|16|15.92|16|15.92|41
1722015540000|2024-07-26 17:39:00|16.01|15.93|16.01|15.93|16.02|15.94|16|15.92|0
1722015550000|2024-07-26 17:39:10|16|15.92|16|15.92|16|15.92|16|15.92|0
1722015570000|2024-07-26 17:39:30|15.98|15.9|16|15.92|16|15.92|15.98|15.9|6
1722015590000|2024-07-26 17:39:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722015600000|2024-07-26 17:40:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1722015660000|2024-07-26 17:41:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722015670000|2024-07-26 17:41:10|16|15.92|15.97|15.89|16|15.92|15.97|15.89|12
1722015680000|2024-07-26 17:41:20|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1722015690000|2024-07-26 17:41:30|16|15.92|15.98|15.9|16|15.92|15.98|15.9|4
1722015700000|2024-07-26 17:41:40|16|15.92|16|15.92|16|15.92|16|15.92|0
1722015710000|2024-07-26 17:41:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722015720000|2024-07-26 17:42:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722015740000|2024-07-26 17:42:20|||||||||1
1722015750000|2024-07-26 17:42:30|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722015790000|2024-07-26 17:43:10|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722015830000|2024-07-26 17:43:50|15.98|15.9|16|15.92|16|15.92|15.98|15.9|8
1722015840000|2024-07-26 17:44:00|15.98|15.9|15.97|15.89|16|15.92|15.97|15.89|18
1722015850000|2024-07-26 17:44:10|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1722015860000|2024-07-26 17:44:20|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1722015940000|2024-07-26 17:45:40|15.96|15.88|15.95|15.87|15.96|15.88|15.93|15.85|6
1722015950000|2024-07-26 17:45:50|15.92|15.84|15.92|15.84|15.93|15.85|15.92|15.84|7
1722015960000|2024-07-26 17:46:00|15.93|15.85|15.93|15.85|15.93|15.85|15.92|15.84|0
1722015970000|2024-07-26 17:46:10|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722015980000|2024-07-26 17:46:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1722016020000|2024-07-26 17:47:00|15.91|15.83|15.92|15.84|15.92|15.84|15.87|15.79|6
1722016040000|2024-07-26 17:47:20|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|13
1722016050000|2024-07-26 17:47:30|15.96|15.88|15.92|15.84|15.96|15.88|15.92|15.84|4
1722016060000|2024-07-26 17:47:40|15.93|15.85|15.97|15.89|15.97|15.89|15.93|15.85|0
1722016070000|2024-07-26 17:47:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722016090000|2024-07-26 17:48:10|15.92|15.84|15.96|15.88|15.96|15.88|15.92|15.84|4
1722016100000|2024-07-26 17:48:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722016140000|2024-07-26 17:49:00|15.98|15.9|15.98|15.9|16|15.92|15.97|15.89|6
1722016150000|2024-07-26 17:49:10|16|15.92|16|15.92|16|15.92|15.98|15.9|0
1722016160000|2024-07-26 17:49:20|16.02|15.94|16.02|15.94|16.02|15.94|16.01|15.93|0
1722016170000|2024-07-26 17:49:30|||||||||7
1722016180000|2024-07-26 17:49:40|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1722016190000|2024-07-26 17:49:50|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722016280000|2024-07-26 17:51:20|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|14
1722016290000|2024-07-26 17:51:30|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|0
1722016310000|2024-07-26 17:51:50|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|0
1722016330000|2024-07-26 17:52:10|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|0
1722016380000|2024-07-26 17:53:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722016390000|2024-07-26 17:53:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|10
1722016410000|2024-07-26 17:53:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722016420000|2024-07-26 17:53:40|16.02|15.94|16.02|15.94|16.02|15.94|16|15.92|0
1722016460000|2024-07-26 17:54:20|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722016470000|2024-07-26 17:54:30|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722016480000|2024-07-26 17:54:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722016490000|2024-07-26 17:54:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1722016500000|2024-07-26 17:55:00|16.01|15.93|16.01|15.93|16.02|15.94|16|15.92|0
1722016510000|2024-07-26 17:55:10|16|15.92|16.01|15.93|16.02|15.94|16|15.92|0
1722016520000|2024-07-26 17:55:20|16|15.92|16|15.92|16.01|15.93|16|15.92|0
1722016530000|2024-07-26 17:55:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722016550000|2024-07-26 17:55:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722016590000|2024-07-26 17:56:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722016600000|2024-07-26 17:56:40|16.02|15.94|16|15.92|16.02|15.94|16|15.92|0
1722016640000|2024-07-26 17:57:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|3
1722016660000|2024-07-26 17:57:40|15.98|15.9|16|15.92|16|15.92|15.98|15.9|2
1722016670000|2024-07-26 17:57:50|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|7
1722016700000|2024-07-26 17:58:20|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|0
1722016710000|2024-07-26 17:58:30|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1722016720000|2024-07-26 17:58:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|30
1722016730000|2024-07-26 17:58:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1722016740000|2024-07-26 17:59:00|15.98|15.9|16|15.92|16|15.92|15.98|15.9|0
1722016760000|2024-07-26 17:59:20|15.97|15.89|16|15.92|16|15.92|15.97|15.89|3
1722016810000|2024-07-26 18:00:10|15.98|15.9|16|15.92|16|15.92|15.98|15.9|3
1722016860000|2024-07-26 18:01:00|15.97|15.89|16|15.92|16|15.92|15.97|15.89|3
1722016890000|2024-07-26 18:01:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|3
1722016910000|2024-07-26 18:01:50|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|0
1722016920000|2024-07-26 18:02:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722016930000|2024-07-26 18:02:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722016950000|2024-07-26 18:02:30|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|0
1722016960000|2024-07-26 18:02:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722016970000|2024-07-26 18:02:50|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|0
1722017000000|2024-07-26 18:03:20|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722017010000|2024-07-26 18:03:30|15.96|15.88|15.95|15.87|15.96|15.88|15.95|15.87|0
1722017060000|2024-07-26 18:04:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722017070000|2024-07-26 18:04:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722017100000|2024-07-26 18:05:00|15.98|15.9|16|15.92|16|15.92|15.98|15.9|14
1722017110000|2024-07-26 18:05:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|3
1722017130000|2024-07-26 18:05:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722017140000|2024-07-26 18:05:40|16|15.92|16|15.92|16|15.92|16|15.92|2
1722017150000|2024-07-26 18:05:50|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|3
1722017160000|2024-07-26 18:06:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1722017170000|2024-07-26 18:06:10|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1722017180000|2024-07-26 18:06:20|15.97|15.89|15.95|15.87|15.97|15.89|15.95|15.87|0
1722017250000|2024-07-26 18:07:30|15.93|15.85|15.95|15.87|15.95|15.87|15.93|15.85|4
1722017280000|2024-07-26 18:08:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|3
1722017290000|2024-07-26 18:08:10|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|8
1722017300000|2024-07-26 18:08:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722017310000|2024-07-26 18:08:30|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722017330000|2024-07-26 18:08:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722017350000|2024-07-26 18:09:10|15.93|15.85|15.95|15.87|15.95|15.87|15.93|15.85|4
1722017370000|2024-07-26 18:09:30|15.93|15.85|15.93|15.85|15.93|15.85|15.92|15.84|0
1722017380000|2024-07-26 18:09:40|15.95|15.87|15.95|15.87|15.95|15.87|15.93|15.85|0
1722017390000|2024-07-26 18:09:50|15.93|15.85|15.9|15.82|15.93|15.85|15.9|15.82|0
1722017410000|2024-07-26 18:10:10|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|0
1722017440000|2024-07-26 18:10:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|5
1722017450000|2024-07-26 18:10:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|2
1722017460000|2024-07-26 18:11:00|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|0
1722017470000|2024-07-26 18:11:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722017480000|2024-07-26 18:11:20|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722017490000|2024-07-26 18:11:30|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|0
1722017510000|2024-07-26 18:11:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722017520000|2024-07-26 18:12:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722017620000|2024-07-26 18:13:40|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722017630000|2024-07-26 18:13:50|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|0
1722017650000|2024-07-26 18:14:10|15.86|15.78|15.86|15.78|15.86|15.78|15.85|15.77|0
1722017660000|2024-07-26 18:14:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722017670000|2024-07-26 18:14:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722017680000|2024-07-26 18:14:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722017700000|2024-07-26 18:15:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722017720000|2024-07-26 18:15:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722017830000|2024-07-26 18:17:10|15.86|15.78|15.86|15.78|15.87|15.79|15.85|15.77|0
1722017840000|2024-07-26 18:17:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722017870000|2024-07-26 18:17:50|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722017880000|2024-07-26 18:18:00|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722017890000|2024-07-26 18:18:10|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|2
1722017900000|2024-07-26 18:18:20|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|0
1722017910000|2024-07-26 18:18:30|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|0
1722017940000|2024-07-26 18:19:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722017950000|2024-07-26 18:19:10|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722017970000|2024-07-26 18:19:30|15.88|15.8|15.9|15.82|15.9|15.82|15.87|15.79|0
1722018020000|2024-07-26 18:20:20|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|6
1722018030000|2024-07-26 18:20:30|15.87|15.79|15.9|15.82|15.9|15.82|15.87|15.79|4
1722018060000|2024-07-26 18:21:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|4
1722018070000|2024-07-26 18:21:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|1
1722018080000|2024-07-26 18:21:20|15.88|15.8|15.88|15.8|15.9|15.82|15.87|15.79|2
1722018090000|2024-07-26 18:21:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722018100000|2024-07-26 18:21:40|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|0
1722018120000|2024-07-26 18:22:00|15.87|15.79|15.87|15.79|15.88|15.8|15.87|15.79|4
1722018150000|2024-07-26 18:22:30|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722018340000|2024-07-26 18:25:40|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|0
1722018360000|2024-07-26 18:26:00|15.83|15.75|15.83|15.75|15.83|15.75|15.82|15.74|5
1722018370000|2024-07-26 18:26:10|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722018390000|2024-07-26 18:26:30|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722018410000|2024-07-26 18:26:50|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|0
1722018420000|2024-07-26 18:27:00|15.86|15.78|15.86|15.78|15.87|15.79|15.86|15.78|0
1722018430000|2024-07-26 18:27:10|15.85|15.77|15.85|15.77|15.86|15.78|15.85|15.77|0
1722018460000|2024-07-26 18:27:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722018470000|2024-07-26 18:27:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722018480000|2024-07-26 18:28:00|15.85|15.77|15.82|15.74|15.85|15.77|15.82|15.74|8
1722018500000|2024-07-26 18:28:20|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|1
1722018590000|2024-07-26 18:29:50|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722018600000|2024-07-26 18:30:00|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722018640000|2024-07-26 18:30:40|15.85|15.77|15.86|15.78|15.87|15.79|15.85|15.77|0
1722018650000|2024-07-26 18:30:50|15.87|15.79|15.87|15.79|15.87|15.79|15.86|15.78|0
1722018660000|2024-07-26 18:31:00|15.86|15.78|15.86|15.78|15.86|15.78|15.85|15.77|0
1722018670000|2024-07-26 18:31:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722018840000|2024-07-26 18:34:00|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|0
1722018870000|2024-07-26 18:34:30|15.83|15.75|15.83|15.75|15.83|15.75|15.82|15.74|0
1722018880000|2024-07-26 18:34:40|15.82|15.74|15.82|15.74|15.83|15.75|15.82|15.74|4
1722018890000|2024-07-26 18:34:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722018900000|2024-07-26 18:35:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722018910000|2024-07-26 18:35:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722019030000|2024-07-26 18:37:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722019040000|2024-07-26 18:37:20|15.81|15.73|15.8|15.72|15.81|15.73|15.8|15.72|0
1722019110000|2024-07-26 18:38:30|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722019120000|2024-07-26 18:38:40|15.8|15.72|15.8|15.72|15.81|15.73|15.8|15.72|0
1722019170000|2024-07-26 18:39:30|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|7
1722019200000|2024-07-26 18:40:00|||||||||50
1722019230000|2024-07-26 18:40:30|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|3
1722019240000|2024-07-26 18:40:40|15.81|15.73|15.8|15.72|15.81|15.73|15.8|15.72|0
1722019260000|2024-07-26 18:41:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722019290000|2024-07-26 18:41:30|15.85|15.77|15.85|15.77|15.85|15.77|15.83|15.75|4
1722019300000|2024-07-26 18:41:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722019310000|2024-07-26 18:41:50|15.87|15.79|15.87|15.79|15.88|15.8|15.87|15.79|0
1722019320000|2024-07-26 18:42:00|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|11
1722019330000|2024-07-26 18:42:10|15.88|15.8|15.87|15.79|15.9|15.82|15.87|15.79|0
1722019370000|2024-07-26 18:42:50|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|0
1722019400000|2024-07-26 18:43:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722019410000|2024-07-26 18:43:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722019420000|2024-07-26 18:43:40|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1722019440000|2024-07-26 18:44:00|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|4
1722019460000|2024-07-26 18:44:20|15.83|15.75|15.83|15.75|15.83|15.75|15.82|15.74|4
1722019470000|2024-07-26 18:44:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722019570000|2024-07-26 18:46:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722019580000|2024-07-26 18:46:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722019590000|2024-07-26 18:46:30|15.87|15.79|15.87|15.79|15.87|15.79|15.86|15.78|0
1722019600000|2024-07-26 18:46:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722019610000|2024-07-26 18:46:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722019660000|2024-07-26 18:47:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722019680000|2024-07-26 18:48:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722019720000|2024-07-26 18:48:40|15.86|15.78|15.86|15.78|15.86|15.78|15.85|15.77|0
1722019730000|2024-07-26 18:48:50|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722019740000|2024-07-26 18:49:00|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722019750000|2024-07-26 18:49:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722019950000|2024-07-26 18:52:30|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|0
1722019960000|2024-07-26 18:52:40|15.86|15.78|15.86|15.78|15.86|15.78|15.85|15.77|0
1722019970000|2024-07-26 18:52:50|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|0
1722020040000|2024-07-26 18:54:00|||||||||8
1722020160000|2024-07-26 18:56:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722020170000|2024-07-26 18:56:10|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722020190000|2024-07-26 18:56:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722020290000|2024-07-26 18:58:10|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|0
1722020310000|2024-07-26 18:58:30|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|0
1722020320000|2024-07-26 18:58:40|15.88|15.8|15.88|15.8|15.88|15.8|15.87|15.79|4
1722020330000|2024-07-26 18:58:50|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|2
1722020340000|2024-07-26 18:59:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722020350000|2024-07-26 18:59:10|15.88|15.8|15.88|15.8|15.88|15.8|15.87|15.79|0
1722020360000|2024-07-26 18:59:20|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722020370000|2024-07-26 18:59:30|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722020410000|2024-07-26 19:00:10|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|0
1722020420000|2024-07-26 19:00:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722020430000|2024-07-26 19:00:30|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|0
1722020460000|2024-07-26 19:01:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722020470000|2024-07-26 19:01:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722020480000|2024-07-26 19:01:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722020510000|2024-07-26 19:01:50|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|0
1722020530000|2024-07-26 19:02:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722020540000|2024-07-26 19:02:20|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|0
1722020660000|2024-07-26 19:04:20|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|0
1722020670000|2024-07-26 19:04:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722020680000|2024-07-26 19:04:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722020690000|2024-07-26 19:04:50|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|0
1722020700000|2024-07-26 19:05:00|15.92|15.84|15.92|15.84|15.92|15.84|15.9|15.82|0
1722020760000|2024-07-26 19:06:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|4
1722020790000|2024-07-26 19:06:30|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|2
1722020800000|2024-07-26 19:06:40|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|0
1722020810000|2024-07-26 19:06:50|15.95|15.87|15.92|15.84|15.95|15.87|15.92|15.84|0
1722020820000|2024-07-26 19:07:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722020830000|2024-07-26 19:07:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722020850000|2024-07-26 19:07:30|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|0
1722020880000|2024-07-26 19:08:00|15.88|15.8|15.88|15.8|15.9|15.82|15.87|15.79|0
1722020890000|2024-07-26 19:08:10|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|0
1722020900000|2024-07-26 19:08:20|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|1
1722020910000|2024-07-26 19:08:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722021000000|2024-07-26 19:10:00|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|0
1722021010000|2024-07-26 19:10:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|1
1722021060000|2024-07-26 19:11:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722021070000|2024-07-26 19:11:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|2
1722021090000|2024-07-26 19:11:30|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|0
1722021100000|2024-07-26 19:11:40|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|0
1722021120000|2024-07-26 19:12:00|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|3
1722021130000|2024-07-26 19:12:10|15.83|15.75|15.85|15.77|15.85|15.77|15.82|15.74|1
1722021140000|2024-07-26 19:12:20|15.83|15.75|15.83|15.75|15.85|15.77|15.83|15.75|0
1722021150000|2024-07-26 19:12:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722021170000|2024-07-26 19:12:50|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1722021290000|2024-07-26 19:14:50|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1722021300000|2024-07-26 19:15:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|4
1722021310000|2024-07-26 19:15:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722021320000|2024-07-26 19:15:20|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|0
1722021340000|2024-07-26 19:15:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722021350000|2024-07-26 19:15:50|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|0
1722021360000|2024-07-26 19:16:00|15.83|15.75|15.82|15.74|15.85|15.77|15.82|15.74|0
1722021370000|2024-07-26 19:16:10|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|0
1722021380000|2024-07-26 19:16:20|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722021420000|2024-07-26 19:17:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722021440000|2024-07-26 19:17:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722021450000|2024-07-26 19:17:30|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722021510000|2024-07-26 19:18:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722021520000|2024-07-26 19:18:40|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|0
1722021540000|2024-07-26 19:19:00|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722021560000|2024-07-26 19:19:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722021570000|2024-07-26 19:19:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722021580000|2024-07-26 19:19:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722021590000|2024-07-26 19:19:50|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722021600000|2024-07-26 19:20:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722021610000|2024-07-26 19:20:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722021620000|2024-07-26 19:20:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722021630000|2024-07-26 19:20:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722021640000|2024-07-26 19:20:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722021650000|2024-07-26 19:20:50|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|4
1722021660000|2024-07-26 19:21:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722021670000|2024-07-26 19:21:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|1
1722021680000|2024-07-26 19:21:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722021700000|2024-07-26 19:21:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722021720000|2024-07-26 19:22:00|||||||||1
1722021730000|2024-07-26 19:22:10|15.85|15.77|15.85|15.77|15.85|15.77|15.83|15.75|0
1722021740000|2024-07-26 19:22:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722021790000|2024-07-26 19:23:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722021800000|2024-07-26 19:23:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722021880000|2024-07-26 19:24:40|15.82|15.74|15.82|15.74|15.82|15.74|15.81|15.73|0
1722021890000|2024-07-26 19:24:50|15.81|15.73|15.8|15.72|15.81|15.73|15.8|15.72|0
1722021900000|2024-07-26 19:25:00|15.81|15.73|15.82|15.74|15.82|15.74|15.81|15.73|0
1722021930000|2024-07-26 19:25:30|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722021940000|2024-07-26 19:25:40|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|0
1722021950000|2024-07-26 19:25:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722021970000|2024-07-26 19:26:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|5
1722021990000|2024-07-26 19:26:30|15.8|15.72|15.77|15.69|15.8|15.72|15.77|15.69|0
1722022200000|2024-07-26 19:30:00|15.78|15.7|15.8|15.72|15.81|15.73|15.78|15.7|2
1722022210000|2024-07-26 19:30:10|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722022220000|2024-07-26 19:30:20|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722022240000|2024-07-26 19:30:40|15.77|15.69|15.8|15.72|15.8|15.72|15.77|15.69|4
1722022250000|2024-07-26 19:30:50|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|0
1722022260000|2024-07-26 19:31:00|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|2
1722022270000|2024-07-26 19:31:10|15.78|15.7|15.8|15.72|15.8|15.72|15.77|15.69|4
1722022280000|2024-07-26 19:31:20|15.78|15.7|15.78|15.7|15.8|15.72|15.78|15.7|0
1722022290000|2024-07-26 19:31:30|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722022300000|2024-07-26 19:31:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722022310000|2024-07-26 19:31:50|15.82|15.74|15.81|15.73|15.83|15.75|15.81|15.73|2
1722022330000|2024-07-26 19:32:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722022340000|2024-07-26 19:32:20|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|8
1722022350000|2024-07-26 19:32:30|15.85|15.77|15.85|15.77|15.85|15.77|15.83|15.75|0
1722022360000|2024-07-26 19:32:40|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|0
1722022370000|2024-07-26 19:32:50|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|0
1722022450000|2024-07-26 19:34:10|15.86|15.78|15.86|15.78|15.86|15.78|15.85|15.77|2
1722022520000|2024-07-26 19:35:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722022570000|2024-07-26 19:36:10|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|0
1722022720000|2024-07-26 19:38:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722022730000|2024-07-26 19:38:50|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722022770000|2024-07-26 19:39:30|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|0
1722022800000|2024-07-26 19:40:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722022810000|2024-07-26 19:40:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722022840000|2024-07-26 19:40:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722022870000|2024-07-26 19:41:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722022930000|2024-07-26 19:42:10|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722022940000|2024-07-26 19:42:20|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722022950000|2024-07-26 19:42:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722022980000|2024-07-26 19:43:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|1
1722023020000|2024-07-26 19:43:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722023030000|2024-07-26 19:43:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722023070000|2024-07-26 19:44:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|1
1722023090000|2024-07-26 19:44:50|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|2
1722023100000|2024-07-26 19:45:00|15.76|15.68|15.77|15.69|15.77|15.69|15.76|15.68|0
1722023110000|2024-07-26 19:45:10|15.78|15.7|15.78|15.7|15.78|15.7|15.76|15.68|6
1722023140000|2024-07-26 19:45:40|15.8|15.72|15.78|15.7|15.8|15.72|15.78|15.7|2
1722023150000|2024-07-26 19:45:50|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722023160000|2024-07-26 19:46:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722023170000|2024-07-26 19:46:10|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722023200000|2024-07-26 19:46:40|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722023220000|2024-07-26 19:47:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722023250000|2024-07-26 19:47:30|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722023280000|2024-07-26 19:48:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722023290000|2024-07-26 19:48:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|3
1722023300000|2024-07-26 19:48:20|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|2
1722023320000|2024-07-26 19:48:40|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722023410000|2024-07-26 19:50:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722023420000|2024-07-26 19:50:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1722023430000|2024-07-26 19:50:30|15.76|15.68|15.78|15.7|15.8|15.72|15.76|15.68|6
1722023460000|2024-07-26 19:51:00|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|0
1722023470000|2024-07-26 19:51:10|15.8|15.72|15.8|15.72|15.8|15.72|15.78|15.7|0
1722023490000|2024-07-26 19:51:30|15.81|15.73|15.81|15.73|15.81|15.73|15.8|15.72|8
1722023500000|2024-07-26 19:51:40|15.8|15.72|15.8|15.72|15.81|15.73|15.8|15.72|0
1722023510000|2024-07-26 19:51:50|15.81|15.73|15.8|15.72|15.81|15.73|15.8|15.72|0
1722023520000|2024-07-26 19:52:00|15.81|15.73|15.8|15.72|15.81|15.73|15.8|15.72|0
1722023540000|2024-07-26 19:52:20|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|0
1722023550000|2024-07-26 19:52:30|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|0
1722023630000|2024-07-26 19:53:50|15.81|15.73|15.8|15.72|15.82|15.74|15.8|15.72|1
1722023640000|2024-07-26 19:54:00|||||||||4
1722023650000|2024-07-26 19:54:10|15.81|15.73|15.81|15.73|15.81|15.73|15.8|15.72|0
1722023660000|2024-07-26 19:54:20|15.82|15.74|15.81|15.73|15.82|15.74|15.8|15.72|0
1722023680000|2024-07-26 19:54:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|1
1722023700000|2024-07-26 19:55:00|15.82|15.74|15.85|15.77|15.85|15.77|15.82|15.74|3
1722023730000|2024-07-26 19:55:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722023800000|2024-07-26 19:56:40|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|1
1722023810000|2024-07-26 19:56:50|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722023820000|2024-07-26 19:57:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722023830000|2024-07-26 19:57:10|15.81|15.73|15.82|15.74|15.82|15.74|15.81|15.73|0
1722023840000|2024-07-26 19:57:20|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722023850000|2024-07-26 19:57:30|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722023880000|2024-07-26 19:58:00|||||||||1
1722023900000|2024-07-26 19:58:20|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|3
1722023910000|2024-07-26 19:58:30|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|0
1722023940000|2024-07-26 19:59:00|||||||||3
1722023970000|2024-07-26 19:59:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|2
1722023990000|2024-07-26 19:59:50|15.77|15.69|15.81|15.73|15.81|15.73|15.77|15.69|10
1722024000000|2024-07-26 20:00:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722212100000|2024-07-29 00:15:00|16.14|15.84|16.14|15.84|16.14|15.84|16.14|15.84|0
1722212150000|2024-07-29 00:15:50|16.11|15.81|16.12|15.82|16.12|15.82|16.11|15.81|0
1722212400000|2024-07-29 00:20:00|16.07||16.07||16.07||16.07||0
1722212650000|2024-07-29 00:24:10|16.05|15.8|16.05|15.8|16.05|15.8|16.05|15.8|0
1722212660000|2024-07-29 00:24:20|16.04|15.79|15.94|15.86|16.04|15.86|15.94|15.79|0
1722212670000|2024-07-29 00:24:30|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|6
1722212700000|2024-07-29 00:25:00|15.84|15.76|15.74|15.66|15.85|15.76|15.74|15.6|2
1722212710000|2024-07-29 00:25:10|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|2
1722212720000|2024-07-29 00:25:20|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1722212730000|2024-07-29 00:25:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1722212780000|2024-07-29 00:26:20|15.74|15.66|15.78|15.7|15.78|15.7|15.74|15.66|1
1722212820000|2024-07-29 00:27:00|15.79|15.71|15.76|15.68|15.82|15.74|15.76|15.68|1
1722212830000|2024-07-29 00:27:10|15.75|15.67|15.75|15.67|15.86|15.7|15.75|15.6|1
1722212840000|2024-07-29 00:27:20|15.85|15.6|15.76|15.68|15.86|15.68|15.75|15.59|0
1722212850000|2024-07-29 00:27:30|15.75|15.67|15.85|15.6|15.86|15.68|15.75|15.6|0
1722212860000|2024-07-29 00:27:40|15.75|15.67|15.75|15.67|15.86|15.7|15.75|15.59|0
1722212880000|2024-07-29 00:28:00|15.76|15.68|15.79|15.71|15.79|15.71|15.76|15.68|0
1722212940000|2024-07-29 00:29:00|15.76|15.68|15.68|15.6|15.76|15.68|15.68|15.6|0
1722213040000|2024-07-29 00:30:40|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1722213050000|2024-07-29 00:30:50|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|0
1722213060000|2024-07-29 00:31:00|||||||||1
1722213070000|2024-07-29 00:31:10|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|3
1722213170000|2024-07-29 00:32:50|15.66|15.58|15.64|15.56|15.66|15.58|15.64|15.56|2
1722213180000|2024-07-29 00:33:00|15.63|15.55|15.64|15.56|15.64|15.56|15.63|15.55|4
1722213190000|2024-07-29 00:33:10|15.63|15.55|15.64|15.56|15.64|15.56|15.63|15.55|1
1722213200000|2024-07-29 00:33:20|15.63|15.55|15.64|15.56|15.64|15.56|15.63|15.55|1
1722213210000|2024-07-29 00:33:30|15.63|15.55|15.64|15.56|15.64|15.56|15.63|15.55|2
1722213220000|2024-07-29 00:33:40|15.63|15.55|15.64|15.56|15.64|15.56|15.63|15.55|3
1722213280000|2024-07-29 00:34:40|15.63|15.55|15.64|15.56|15.64|15.56|15.63|15.55|0
1722213290000|2024-07-29 00:34:50|15.63|15.55|15.63|15.55|15.64|15.56|15.63|15.55|0
1722213320000|2024-07-29 00:35:20|||||||||1
1722213370000|2024-07-29 00:36:10|15.58|15.5|15.58|15.5|15.58|15.5|15.57|15.49|2
1722213470000|2024-07-29 00:37:50|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722213480000|2024-07-29 00:38:00|15.61|15.53|15.59|15.51|15.61|15.53|15.59|15.51|0
1722213490000|2024-07-29 00:38:10|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1722213560000|2024-07-29 00:39:20|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722213570000|2024-07-29 00:39:30|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722213610000|2024-07-29 00:40:10|15.56|15.48|15.56|15.48|15.57|15.49|15.56|15.48|3
1722213620000|2024-07-29 00:40:20|||||||||9
1722213630000|2024-07-29 00:40:30|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1722213750000|2024-07-29 00:42:30|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|2
1722213840000|2024-07-29 00:44:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722214060000|2024-07-29 00:47:40|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1722214080000|2024-07-29 00:48:00|15.61|15.53|15.58|15.5|15.61|15.53|15.58|15.5|1
1722214090000|2024-07-29 00:48:10|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1722214100000|2024-07-29 00:48:20|15.58|15.5|15.58|15.5|15.59|15.51|15.58|15.5|1
1722214110000|2024-07-29 00:48:30|15.59|15.51|15.59|15.51|15.59|15.51|15.58|15.5|1
1722214120000|2024-07-29 00:48:40|15.58|15.5|15.59|15.51|15.59|15.51|15.58|15.5|2
1722214130000|2024-07-29 00:48:50|15.58|15.5|15.59|15.51|15.59|15.51|15.58|15.5|0
1722214140000|2024-07-29 00:49:00|15.58|15.5|15.59|15.51|15.59|15.51|15.58|15.5|2
1722214150000|2024-07-29 00:49:10|15.58|15.5|15.58|15.5|15.59|15.51|15.58|15.5|0
1722214160000|2024-07-29 00:49:20|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1722214180000|2024-07-29 00:49:40|15.58|15.5|15.59|15.51|15.59|15.51|15.58|15.5|0
1722214200000|2024-07-29 00:50:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1722214210000|2024-07-29 00:50:10|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1722214260000|2024-07-29 00:51:00|15.58|15.5|15.59|15.51|15.59|15.51|15.58|15.5|0
1722214280000|2024-07-29 00:51:20|15.58|15.5|15.59|15.51|15.59|15.51|15.58|15.5|0
1722214330000|2024-07-29 00:52:10|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1722214340000|2024-07-29 00:52:20|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1722214360000|2024-07-29 00:52:40|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|0
1722214370000|2024-07-29 00:52:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|31
1722214420000|2024-07-29 00:53:40|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1722214580000|2024-07-29 00:56:20|15.53|15.45|15.53|15.45|15.53|15.45|15.52|15.44|1
1722214660000|2024-07-29 00:57:40|15.54|15.46|15.57|15.49|15.57|15.49|15.54|15.46|0
1722214680000|2024-07-29 00:58:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1722214690000|2024-07-29 00:58:10|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|0
1722214700000|2024-07-29 00:58:20|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|0
1722214710000|2024-07-29 00:58:30|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|0
1722214750000|2024-07-29 00:59:10|15.57|15.49|15.56|15.48|15.58|15.5|15.56|15.48|0
1722214760000|2024-07-29 00:59:20|15.57|15.49|15.56|15.48|15.57|15.49|15.56|15.48|0
1722214770000|2024-07-29 00:59:30|15.57|15.49|15.56|15.48|15.58|15.5|15.56|15.48|0
1722214780000|2024-07-29 00:59:40|15.57|15.49|15.57|15.49|15.58|15.5|15.57|15.49|0
1722214790000|2024-07-29 00:59:50|15.58|15.5|15.58|15.5|15.58|15.5|15.57|15.49|0
1722214800000|2024-07-29 01:00:00|15.57|15.49|15.56|15.48|15.58|15.5|15.56|15.48|0
1722214820000|2024-07-29 01:00:20|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|0
1722214840000|2024-07-29 01:00:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1722214850000|2024-07-29 01:00:50|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1722214860000|2024-07-29 01:01:00|15.57|15.49|15.57|15.49|15.58|15.5|15.56|15.48|0
1722214870000|2024-07-29 01:01:10|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1722214880000|2024-07-29 01:01:20|15.57|15.49|15.56|15.48|15.58|15.5|15.56|15.48|0
1722214890000|2024-07-29 01:01:30|15.58|15.5|15.58|15.5|15.58|15.5|15.56|15.48|0
1722214950000|2024-07-29 01:02:30|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1722214960000|2024-07-29 01:02:40|15.57|15.49|15.56|15.48|15.57|15.49|15.56|15.48|0
1722214980000|2024-07-29 01:03:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|1
1722214990000|2024-07-29 01:03:10|15.56|15.48|15.56|15.48|15.57|15.49|15.56|15.48|0
1722215000000|2024-07-29 01:03:20|15.57|15.49|15.57|15.49|15.57|15.49|15.56|15.48|0
1722215010000|2024-07-29 01:03:30|15.56|15.48|15.56|15.48|15.57|15.49|15.56|15.48|0
1722215560000|2024-07-29 01:12:40|15.5|15.42|15.49|15.41|15.5|15.42|15.49|15.41|2
1722215580000|2024-07-29 01:13:00|15.48|15.4|15.51|15.43|15.51|15.43|15.48|15.4|0
1722215850000|2024-07-29 01:17:30|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|5
1722215860000|2024-07-29 01:17:40|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|0
1722215870000|2024-07-29 01:17:50|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|0
1722215920000|2024-07-29 01:18:40|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|1
1722216130000|2024-07-29 01:22:10|15.49|15.41|15.51|15.43|15.51|15.43|15.49|15.41|0
1722216230000|2024-07-29 01:23:50|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|0
1722216310000|2024-07-29 01:25:10|15.48|15.4|15.49|15.41|15.49|15.41|15.48|15.4|0
1722216320000|2024-07-29 01:25:20|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1722216340000|2024-07-29 01:25:40|15.49|15.41|15.48|15.4|15.49|15.41|15.48|15.4|0
1722216370000|2024-07-29 01:26:10|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|0
1722216400000|2024-07-29 01:26:40|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1722216460000|2024-07-29 01:27:40|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|1
1722216470000|2024-07-29 01:27:50|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|0
1722216530000|2024-07-29 01:28:50|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|2
1722216640000|2024-07-29 01:30:40|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|0
1722216650000|2024-07-29 01:30:50|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|0
1722216660000|2024-07-29 01:31:00|||||||||1
1722216670000|2024-07-29 01:31:10|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|2
1722216680000|2024-07-29 01:31:20|15.5|15.42|15.53|15.45|15.53|15.45|15.5|15.42|0
1722216690000|2024-07-29 01:31:30|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|2
1722216700000|2024-07-29 01:31:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1722216710000|2024-07-29 01:31:50|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|1
1722216720000|2024-07-29 01:32:00|15.51|15.43|15.48|15.4|15.51|15.43|15.48|15.4|0
1722216740000|2024-07-29 01:32:20|15.49|15.41|15.47|15.39|15.49|15.41|15.47|15.39|0
1722216750000|2024-07-29 01:32:30|15.48|15.4|15.48|15.4|15.49|15.41|15.48|15.4|1
1722216970000|2024-07-29 01:36:10|15.49|15.41|15.51|15.43|15.51|15.43|15.49|15.41|0
1722217020000|2024-07-29 01:37:00|15.54|15.46|15.51|15.43|15.54|15.46|15.51|15.43|11
1722217060000|2024-07-29 01:37:40|15.52|15.44|15.54|15.46|15.54|15.46|15.52|15.44|0
1722217100000|2024-07-29 01:38:20|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1722217120000|2024-07-29 01:38:40|||||||||3
1722217140000|2024-07-29 01:39:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1722217230000|2024-07-29 01:40:30|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1722217260000|2024-07-29 01:41:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1722217320000|2024-07-29 01:42:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1722217330000|2024-07-29 01:42:10|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|1
1722217690000|2024-07-29 01:48:10|15.54|15.46|15.55|15.47|15.57|15.49|15.54|15.46|0
1722217700000|2024-07-29 01:48:20|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1722217740000|2024-07-29 01:49:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1722217750000|2024-07-29 01:49:10|15.57|15.49|15.56|15.48|15.57|15.49|15.56|15.48|0
1722217760000|2024-07-29 01:49:20|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1722217770000|2024-07-29 01:49:30|15.56|15.48|15.57|15.49|15.57|15.49|15.56|15.48|0
1722217780000|2024-07-29 01:49:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1722217810000|2024-07-29 01:50:10|15.53|15.45|15.52|15.44|15.53|15.45|15.5|15.42|0
1722217870000|2024-07-29 01:51:10|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1722218500000|2024-07-29 02:01:40|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1722218530000|2024-07-29 02:02:10|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1722218600000|2024-07-29 02:03:20|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|0
1722219040000|2024-07-29 02:10:40|15.54|15.46|15.55|15.47|15.55|15.47|15.54|15.46|0
1722219050000|2024-07-29 02:10:50|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1722219180000|2024-07-29 02:13:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1722219200000|2024-07-29 02:13:20|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|1
1722219220000|2024-07-29 02:13:40|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|1
1722219240000|2024-07-29 02:14:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1722219250000|2024-07-29 02:14:10|15.53|15.45|15.52|15.44|15.53|15.45|15.52|15.44|1
1722219260000|2024-07-29 02:14:20|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1722219790000|2024-07-29 02:23:10|15.57|15.49|15.53|15.45|15.6|15.49|15.5|15.35|0
1722220040000|2024-07-29 02:27:20|15.6|15.35|15.53|15.45|15.6|15.45|15.53|15.35|0
1722220070000|2024-07-29 02:27:50|15.6|15.35|15.6|15.35|15.6|15.35|15.6|15.35|0
1722220080000|2024-07-29 02:28:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1722220980000|2024-07-29 02:43:00|15.6|15.35|15.6|15.35|15.6|15.35|15.6|15.35|0
1722220990000|2024-07-29 02:43:10|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1722221310000|2024-07-29 02:48:30|15.6|15.35|15.53|15.45|15.6|15.45|15.53|15.35|0
1722221320000|2024-07-29 02:48:40|15.55|15.47|15.54|15.46|15.55|15.47|15.53|15.45|0
1722221370000|2024-07-29 02:49:30|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|0
1722221890000|2024-07-29 02:58:10|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1722223270000|2024-07-29 03:21:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|1
1722223290000|2024-07-29 03:21:30|15.54|15.46|15.54|15.46|15.55|15.47|15.54|15.46|24
1722223300000|2024-07-29 03:21:40|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|8
1722223670000|2024-07-29 03:27:50|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|0
1722224280000|2024-07-29 03:38:00|15.52|15.44|15.52|15.44|15.54|15.46|15.52|15.44|0
1722224290000|2024-07-29 03:38:10|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|0
1722224820000|2024-07-29 03:47:00|15.52|15.44|15.54|15.46|15.54|15.46|15.52|15.44|0
1722225110000|2024-07-29 03:51:50|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|0
1722225680000|2024-07-29 04:01:20|15.7|15.45|15.71|15.46|15.71|15.46|15.7|15.45|6
1722225740000|2024-07-29 04:02:20|15.6|15.52|15.6|15.52|15.71|15.52|15.6|15.46|1
1722225830000|2024-07-29 04:03:50|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1722225900000|2024-07-29 04:05:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722225910000|2024-07-29 04:05:10|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|2
1722225970000|2024-07-29 04:06:10|15.61|15.53|15.6|15.52|15.61|15.53|15.6|15.52|0
1722225990000|2024-07-29 04:06:30|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1722226000000|2024-07-29 04:06:40|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1722226020000|2024-07-29 04:07:00|15.6|15.52|15.65|15.57|15.65|15.57|15.6|15.52|0
1722226080000|2024-07-29 04:08:00|15.63|15.55|15.61|15.53|15.63|15.55|15.61|15.53|0
1722226090000|2024-07-29 04:08:10|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722226100000|2024-07-29 04:08:20|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1722226110000|2024-07-29 04:08:30|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1722226140000|2024-07-29 04:09:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1722226200000|2024-07-29 04:10:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722226250000|2024-07-29 04:10:50|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1722226320000|2024-07-29 04:12:00|15.64|15.56|15.65|15.57|15.65|15.57|15.64|15.56|0
1722226430000|2024-07-29 04:13:50|15.71|15.46|15.6|15.52|15.71|15.52|15.6|15.46|0
1722226530000|2024-07-29 04:15:30|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1722226540000|2024-07-29 04:15:40|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1722227080000|2024-07-29 04:24:40|15.62|15.54|15.65|15.57|15.65|15.57|15.62|15.54|0
1722227150000|2024-07-29 04:25:50|15.64|15.56|15.6|15.52|15.64|15.56|15.6|15.52|0
1722227170000|2024-07-29 04:26:10|15.58|15.5|15.57|15.49|15.58|15.5|15.57|15.49|0
1722227290000|2024-07-29 04:28:10|15.61|15.53|15.65|15.57|15.65|15.57|15.61|15.53|0
1722227340000|2024-07-29 04:29:00|15.75|15.5|15.61|15.53|15.75|15.57|15.61|15.5|0
1722227460000|2024-07-29 04:31:00|15.6|15.52|15.57|15.49|15.6|15.52|15.57|15.49|0
1722227660000|2024-07-29 04:34:20|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|13
1722227670000|2024-07-29 04:34:30|15.6|15.52|15.59|15.51|15.6|15.52|15.59|15.51|32
1722227690000|2024-07-29 04:34:50|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722227990000|2024-07-29 04:39:50|15.61|15.53|15.57|15.49|15.63|15.55|15.57|15.49|0
1722228010000|2024-07-29 04:40:10|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1722228020000|2024-07-29 04:40:20|15.58|15.5|15.65|15.57|15.65|15.57|15.58|15.5|2
1722228210000|2024-07-29 04:43:30|15.71|15.46|15.61|15.53|15.71|15.53|15.61|15.46|3
1722228220000|2024-07-29 04:43:40|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722228280000|2024-07-29 04:44:40|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722228380000|2024-07-29 04:46:20|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722228620000|2024-07-29 04:50:20|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722228660000|2024-07-29 04:51:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1722228710000|2024-07-29 04:51:50|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|1
1722228720000|2024-07-29 04:52:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1722228730000|2024-07-29 04:52:10|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722228900000|2024-07-29 04:55:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722228910000|2024-07-29 04:55:10|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722228990000|2024-07-29 04:56:30|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1722229150000|2024-07-29 04:59:10|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722229240000|2024-07-29 05:00:40|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|0
1722229260000|2024-07-29 05:01:00|15.57|15.49|15.6|15.52|15.6|15.52|15.57|15.49|0
1722229280000|2024-07-29 05:01:20|15.61|15.53|15.64|15.56|15.74|15.56|15.61|15.49|1
1722229410000|2024-07-29 05:03:30|15.71|15.46|15.61|15.53|15.71|15.54|15.61|15.46|0
1722229510000|2024-07-29 05:05:10|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722229840000|2024-07-29 05:10:40|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|2
1722230250000|2024-07-29 05:17:30|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1722230580000|2024-07-29 05:23:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|0
1722230750000|2024-07-29 05:25:50|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|0
1722230870000|2024-07-29 05:27:50|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722230940000|2024-07-29 05:29:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1722230960000|2024-07-29 05:29:20|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722230980000|2024-07-29 05:29:40|15.62|15.54|15.61|15.53|15.62|15.54|15.61|15.53|0
1722231360000|2024-07-29 05:36:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1722231660000|2024-07-29 05:41:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722231750000|2024-07-29 05:42:30|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1722231830000|2024-07-29 05:43:50|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722231940000|2024-07-29 05:45:40|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1722232190000|2024-07-29 05:49:50|15.65|15.57|15.66|15.58|15.66|15.58|15.65|15.57|6
1722232210000|2024-07-29 05:50:10|15.67|15.59|15.64|15.56|15.67|15.59|15.64|15.56|0
1722232780000|2024-07-29 05:59:40|15.62|15.54|15.6|15.52|15.62|15.54|15.6|15.52|0
1722232790000|2024-07-29 05:59:50|15.62|15.54|15.6|15.52|15.63|15.55|15.6|15.52|0
1722232800000|2024-07-29 06:00:00|15.59|15.51|15.6|15.52|15.6|15.52|15.59|15.51|15
1722232830000|2024-07-29 06:00:30|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722232850000|2024-07-29 06:00:50|15.62|15.54|15.61|15.53|15.62|15.54|15.61|15.53|0
1722232860000|2024-07-29 06:01:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1722232870000|2024-07-29 06:01:10|15.61|15.53|15.62|15.54|15.62|15.54|15.61|15.53|0
1722232890000|2024-07-29 06:01:30|15.64|15.56|15.62|15.54|15.64|15.56|15.62|15.54|6
1722232910000|2024-07-29 06:01:50|||||||||1
1722232960000|2024-07-29 06:02:40|||||||||5
1722233080000|2024-07-29 06:04:40|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|0
1722233120000|2024-07-29 06:05:20|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|6
1722233130000|2024-07-29 06:05:30|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1722233140000|2024-07-29 06:05:40|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1722233200000|2024-07-29 06:06:40|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1722233350000|2024-07-29 06:09:10|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|2
1722233390000|2024-07-29 06:09:50|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1722233400000|2024-07-29 06:10:00|||||||||1
1722233560000|2024-07-29 06:12:40|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|5
1722234340000|2024-07-29 06:25:40|||||||||1
1722234440000|2024-07-29 06:27:20|15.6|15.52|15.57|15.49|15.6|15.52|15.57|15.49|16
1722234490000|2024-07-29 06:28:10|15.58|15.5|15.61|15.53|15.61|15.53|15.58|15.5|1
1722235140000|2024-07-29 06:39:00|15.66|15.58|15.62|15.54|15.66|15.58|15.62|15.54|2
1722235180000|2024-07-29 06:39:40|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722235810000|2024-07-29 06:50:10|||||||||1
1722236090000|2024-07-29 06:54:50|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|1
1722236100000|2024-07-29 06:55:00|15.66|15.58|15.64|15.56|15.66|15.58|15.64|15.56|2
1722236120000|2024-07-29 06:55:20|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1722236130000|2024-07-29 06:55:30|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1722236400000|2024-07-29 07:00:00|||||||||4
1722236450000|2024-07-29 07:00:50|||||||||1
1722236460000|2024-07-29 07:01:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|2
1722236500000|2024-07-29 07:01:40|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|26
1722236510000|2024-07-29 07:01:50|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|3
1722236530000|2024-07-29 07:02:10|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|0
1722236540000|2024-07-29 07:02:20|15.52|15.44|15.53|15.45|15.53|15.45|15.51|15.43|0
1722236550000|2024-07-29 07:02:30|||||||||2
1722236560000|2024-07-29 07:02:40|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|0
1722236600000|2024-07-29 07:03:20|||||||||1
1722236610000|2024-07-29 07:03:30|||||||||1
1722236650000|2024-07-29 07:04:10|||||||||2
1722236690000|2024-07-29 07:04:50|||||||||1
1722236700000|2024-07-29 07:05:00|||||||||1
1722236710000|2024-07-29 07:05:10|||||||||1
1722236740000|2024-07-29 07:05:40|||||||||2
1722236750000|2024-07-29 07:05:50|||||||||2
1722236770000|2024-07-29 07:06:10|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|3
1722236790000|2024-07-29 07:06:30|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|2
1722236820000|2024-07-29 07:07:00|15.6|15.52|15.58|15.5|15.6|15.52|15.58|15.5|47
1722236830000|2024-07-29 07:07:10|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|5
1722236920000|2024-07-29 07:08:40|||||||||1
1722236940000|2024-07-29 07:09:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1722236970000|2024-07-29 07:09:30|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1722236980000|2024-07-29 07:09:40|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1722236990000|2024-07-29 07:09:50|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|0
1722237000000|2024-07-29 07:10:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1722237010000|2024-07-29 07:10:10|15.57|15.49|15.56|15.48|15.57|15.49|15.56|15.48|28
1722237030000|2024-07-29 07:10:30|15.57|15.49|15.56|15.48|15.57|15.49|15.56|15.48|0
1722237110000|2024-07-29 07:11:50|||||||||6
1722237120000|2024-07-29 07:12:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|55
1722237130000|2024-07-29 07:12:10|||||||||33
1722237240000|2024-07-29 07:14:00|||||||||4
1722237300000|2024-07-29 07:15:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|3
1722237310000|2024-07-29 07:15:10|||||||||33
1722237340000|2024-07-29 07:15:40|15.63|15.55|15.65|15.57|15.65|15.57|15.61|15.53|85
1722237350000|2024-07-29 07:15:50|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1722237410000|2024-07-29 07:16:50|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|3
1722237420000|2024-07-29 07:17:00|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|9
1722237440000|2024-07-29 07:17:20|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|15
1722237450000|2024-07-29 07:17:30|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1722237470000|2024-07-29 07:17:50|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1722237480000|2024-07-29 07:18:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|48
1722237540000|2024-07-29 07:19:00|||||||||2
1722237630000|2024-07-29 07:20:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|44
1722237670000|2024-07-29 07:21:10|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|50
1722237680000|2024-07-29 07:21:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|4
1722237720000|2024-07-29 07:22:00|15.68|15.6|15.68|15.6|15.68|15.6|15.66|15.58|189
1722237730000|2024-07-29 07:22:10|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|4
1722237740000|2024-07-29 07:22:20|||||||||1
1722237750000|2024-07-29 07:22:30|||||||||1
1722237760000|2024-07-29 07:22:40|||||||||3
1722237790000|2024-07-29 07:23:10|||||||||1
1722237800000|2024-07-29 07:23:20|||||||||1
1722237820000|2024-07-29 07:23:40|||||||||6
1722237830000|2024-07-29 07:23:50|||||||||1
1722237840000|2024-07-29 07:24:00|||||||||118
1722237890000|2024-07-29 07:24:50|15.65|15.57|15.66|15.58|15.66|15.58|15.65|15.57|29
1722237920000|2024-07-29 07:25:20|||||||||165
1722237940000|2024-07-29 07:25:40|||||||||19
1722237960000|2024-07-29 07:26:00|||||||||60
1722238030000|2024-07-29 07:27:10|15.69|15.61|15.74|15.66|15.74|15.66|15.69|15.61|121
1722238060000|2024-07-29 07:27:40|||||||||19
1722238200000|2024-07-29 07:30:00|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|70
1722238210000|2024-07-29 07:30:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722238220000|2024-07-29 07:30:20|||||||||39
1722238310000|2024-07-29 07:31:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|39
1722238320000|2024-07-29 07:32:00|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|9
1722238330000|2024-07-29 07:32:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|327
1722238390000|2024-07-29 07:33:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|58
1722238420000|2024-07-29 07:33:40|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722238440000|2024-07-29 07:34:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722238460000|2024-07-29 07:34:20|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|26
1722238520000|2024-07-29 07:35:20|||||||||5
1722238530000|2024-07-29 07:35:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722238540000|2024-07-29 07:35:40|||||||||153
1722238560000|2024-07-29 07:36:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|7
1722238600000|2024-07-29 07:36:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722238610000|2024-07-29 07:36:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|37
1722238620000|2024-07-29 07:37:00|15.86|15.78|15.91|15.83|15.91|15.83|15.86|15.78|196
1722238630000|2024-07-29 07:37:10|15.86|15.78|15.91|15.83|15.91|15.83|15.86|15.78|170
1722238670000|2024-07-29 07:37:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|133
1722238680000|2024-07-29 07:38:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722238730000|2024-07-29 07:38:50|||||||||5
1722238740000|2024-07-29 07:39:00|||||||||1
1722238760000|2024-07-29 07:39:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|107
1722238770000|2024-07-29 07:39:30|||||||||2
1722238790000|2024-07-29 07:39:50|15.82|15.74|15.82|15.74|15.82|15.74|15.81|15.73|0
1722238800000|2024-07-29 07:40:00|15.81|15.73|15.81|15.73|15.82|15.74|15.81|15.73|0
1722238810000|2024-07-29 07:40:10|15.79|15.71|15.78|15.7|15.79|15.71|15.78|15.7|111
1722238830000|2024-07-29 07:40:30|||||||||2
1722238870000|2024-07-29 07:41:10|||||||||1
1722238880000|2024-07-29 07:41:20|||||||||1
1722238900000|2024-07-29 07:41:40|15.83|15.75|15.83|15.75|15.83|15.75|15.82|15.74|97
1722238910000|2024-07-29 07:41:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722238930000|2024-07-29 07:42:10|15.81|15.73|15.78|15.7|15.81|15.73|15.78|15.7|1
1722238940000|2024-07-29 07:42:20|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|7
1722238960000|2024-07-29 07:42:40|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1722238980000|2024-07-29 07:43:00|15.8|15.72|15.82|15.74|15.82|15.74|15.78|15.7|13
1722238990000|2024-07-29 07:43:10|15.8|15.72|15.8|15.72|15.82|15.74|15.8|15.72|0
1722239000000|2024-07-29 07:43:20|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722239030000|2024-07-29 07:43:50|15.81|15.73|15.82|15.74|15.82|15.74|15.81|15.73|0
1722239040000|2024-07-29 07:44:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722239060000|2024-07-29 07:44:20|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|0
1722239070000|2024-07-29 07:44:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|1
1722239090000|2024-07-29 07:44:50|||||||||8
1722239180000|2024-07-29 07:46:20|||||||||4
1722239220000|2024-07-29 07:47:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|12
1722239280000|2024-07-29 07:48:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722239290000|2024-07-29 07:48:10|15.81|15.73|15.81|15.73|15.82|15.74|15.81|15.73|0
1722239390000|2024-07-29 07:49:50|15.82|15.74|15.83|15.75|15.83|15.75|15.81|15.73|0
1722239460000|2024-07-29 07:51:00|15.84|15.76|15.84|15.76|15.86|15.78|15.83|15.75|105
1722239470000|2024-07-29 07:51:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722239480000|2024-07-29 07:51:20|||||||||8
1722239550000|2024-07-29 07:52:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|6
1722239570000|2024-07-29 07:52:50|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|45
1722239580000|2024-07-29 07:53:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722239590000|2024-07-29 07:53:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|2
1722239620000|2024-07-29 07:53:40|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|7
1722239670000|2024-07-29 07:54:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|7
1722239690000|2024-07-29 07:54:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|164
1722239700000|2024-07-29 07:55:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|12
1722239720000|2024-07-29 07:55:20|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|86
1722239730000|2024-07-29 07:55:30|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|82
1722239750000|2024-07-29 07:55:50|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|0
1722239760000|2024-07-29 07:56:00|15.9|15.82|15.9|15.82|15.9|15.82|15.89|15.81|0
1722239780000|2024-07-29 07:56:20|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|0
1722239800000|2024-07-29 07:56:40|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|0
1722239810000|2024-07-29 07:56:50|15.89|15.81|15.86|15.78|15.89|15.81|15.86|15.78|210
1722239850000|2024-07-29 07:57:30|15.88|15.8|15.88|15.8|15.9|15.82|15.86|15.78|17
1722239860000|2024-07-29 07:57:40|15.86|15.78|15.86|15.78|15.87|15.79|15.86|15.78|1
1722239900000|2024-07-29 07:58:20|||||||||1
1722239960000|2024-07-29 07:59:20|||||||||1
1722240000000|2024-07-29 08:00:00|||||||||1
1722240020000|2024-07-29 08:00:20|||||||||57
1722240040000|2024-07-29 08:00:40|||||||||22
1722240050000|2024-07-29 08:00:50|||||||||2
1722240060000|2024-07-29 08:01:00|||||||||1
1722240070000|2024-07-29 08:01:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|37
1722240080000|2024-07-29 08:01:20|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|1
1722240090000|2024-07-29 08:01:30|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|2
1722240100000|2024-07-29 08:01:40|15.86|15.78|15.84|15.76|15.86|15.78|15.83|15.75|27
1722240110000|2024-07-29 08:01:50|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|1
1722240120000|2024-07-29 08:02:00|15.83|15.75|15.86|15.78|15.86|15.78|15.83|15.75|9
1722240130000|2024-07-29 08:02:10|||||||||1
1722240140000|2024-07-29 08:02:20|||||||||2
1722240150000|2024-07-29 08:02:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|6
1722240160000|2024-07-29 08:02:40|||||||||2
1722240170000|2024-07-29 08:02:50|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|24
1722240180000|2024-07-29 08:03:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722240190000|2024-07-29 08:03:10|||||||||1
1722240200000|2024-07-29 08:03:20|||||||||1
1722240210000|2024-07-29 08:03:30|||||||||20
1722240220000|2024-07-29 08:03:40|||||||||1
1722240230000|2024-07-29 08:03:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|10
1722240240000|2024-07-29 08:04:00|||||||||6
1722240260000|2024-07-29 08:04:20|||||||||2
1722240280000|2024-07-29 08:04:40|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|1
1722240290000|2024-07-29 08:04:50|||||||||6
1722240300000|2024-07-29 08:05:00|||||||||1
1722240310000|2024-07-29 08:05:10|||||||||1
1722240320000|2024-07-29 08:05:20|||||||||1
1722240330000|2024-07-29 08:05:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|9
1722240340000|2024-07-29 08:05:40|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|1
1722240440000|2024-07-29 08:07:20|15.86|15.78|15.83|15.75|15.86|15.78|15.83|15.75|401
1722240450000|2024-07-29 08:07:30|||||||||1
1722240510000|2024-07-29 08:08:30|15.81|15.73|15.83|15.75|15.83|15.75|15.81|15.73|10
1722240520000|2024-07-29 08:08:40|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1722240530000|2024-07-29 08:08:50|15.78|15.7|15.83|15.75|15.83|15.75|15.78|15.7|10
1722240540000|2024-07-29 08:09:00|||||||||1
1722240570000|2024-07-29 08:09:30|||||||||5
1722240580000|2024-07-29 08:09:40|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722240590000|2024-07-29 08:09:50|15.82|15.74|15.79|15.71|15.82|15.74|15.78|15.7|71
1722240600000|2024-07-29 08:10:00|15.81|15.73|15.79|15.71|15.82|15.74|15.79|15.71|0
1722240610000|2024-07-29 08:10:10|15.78|15.7|15.78|15.7|15.79|15.71|15.78|15.7|68
1722240620000|2024-07-29 08:10:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|7
1722240630000|2024-07-29 08:10:30|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|10
1722240640000|2024-07-29 08:10:40|15.83|15.75|15.78|15.7|15.83|15.75|15.78|15.7|24
1722240650000|2024-07-29 08:10:50|15.79|15.71|15.81|15.73|15.83|15.75|15.79|15.71|3
1722240660000|2024-07-29 08:11:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722240710000|2024-07-29 08:11:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722240730000|2024-07-29 08:12:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722240750000|2024-07-29 08:12:30|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|50
1722240780000|2024-07-29 08:13:00|||||||||1
1722240790000|2024-07-29 08:13:10|||||||||5
1722240850000|2024-07-29 08:14:10|||||||||1
1722240860000|2024-07-29 08:14:20|15.81|15.73|15.83|15.75|15.83|15.75|15.81|15.73|2
1722240870000|2024-07-29 08:14:30|15.81|15.73|15.82|15.74|15.82|15.74|15.79|15.71|0
1722240880000|2024-07-29 08:14:40|15.83|15.75|15.81|15.73|15.83|15.75|15.8|15.72|0
1722240890000|2024-07-29 08:14:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|1
1722240900000|2024-07-29 08:15:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722240910000|2024-07-29 08:15:10|15.83|15.75|15.79|15.71|15.83|15.75|15.79|15.71|2
1722240920000|2024-07-29 08:15:20|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722240930000|2024-07-29 08:15:30|||||||||1
1722240980000|2024-07-29 08:16:20|||||||||1
1722241010000|2024-07-29 08:16:50|||||||||1
1722241030000|2024-07-29 08:17:10|15.81|15.73|15.82|15.74|15.82|15.74|15.81|15.73|84
1722241040000|2024-07-29 08:17:20|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|59
1722241050000|2024-07-29 08:17:30|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|20
1722241070000|2024-07-29 08:17:50|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722241100000|2024-07-29 08:18:20|||||||||1
1722241140000|2024-07-29 08:19:00|||||||||1
1722241160000|2024-07-29 08:19:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|16
1722241180000|2024-07-29 08:19:40|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|1
1722241190000|2024-07-29 08:19:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|1
1722241200000|2024-07-29 08:20:00|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722241210000|2024-07-29 08:20:10|||||||||1
1722241260000|2024-07-29 08:21:00|||||||||26
1722241270000|2024-07-29 08:21:10|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|10
1722241280000|2024-07-29 08:21:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722241290000|2024-07-29 08:21:30|||||||||1
1722241320000|2024-07-29 08:22:00|||||||||1
1722241380000|2024-07-29 08:23:00|||||||||1
1722241410000|2024-07-29 08:23:30|||||||||1
1722241450000|2024-07-29 08:24:10|15.86|15.78|15.83|15.75|15.86|15.78|15.83|15.75|21
1722241510000|2024-07-29 08:25:10|||||||||1
1722241540000|2024-07-29 08:25:40|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|13
1722241560000|2024-07-29 08:26:00|||||||||8
1722241570000|2024-07-29 08:26:10|||||||||1
1722241600000|2024-07-29 08:26:40|||||||||1
1722241640000|2024-07-29 08:27:20|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|11
1722241800000|2024-07-29 08:30:00|||||||||1
1722241830000|2024-07-29 08:30:30|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722241900000|2024-07-29 08:31:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|19
1722241910000|2024-07-29 08:31:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|11
1722241920000|2024-07-29 08:32:00|||||||||1
1722241960000|2024-07-29 08:32:40|||||||||1
1722242010000|2024-07-29 08:33:30|||||||||1
1722242060000|2024-07-29 08:34:20|||||||||1
1722242080000|2024-07-29 08:34:40|||||||||1
1722242090000|2024-07-29 08:34:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|17
1722242100000|2024-07-29 08:35:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|1
1722242110000|2024-07-29 08:35:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|11
1722242160000|2024-07-29 08:36:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|7
1722242220000|2024-07-29 08:37:00|||||||||1
1722242260000|2024-07-29 08:37:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|1
1722242270000|2024-07-29 08:37:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722242280000|2024-07-29 08:38:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|43
1722242290000|2024-07-29 08:38:10|||||||||1
1722242300000|2024-07-29 08:38:20|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722242310000|2024-07-29 08:38:30|||||||||1
1722242350000|2024-07-29 08:39:10|||||||||1
1722242360000|2024-07-29 08:39:20|15.88|15.8|15.88|15.8|15.88|15.8|15.87|15.79|0
1722242430000|2024-07-29 08:40:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722242450000|2024-07-29 08:40:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722242490000|2024-07-29 08:41:30|||||||||10
1722242620000|2024-07-29 08:43:40|||||||||1
1722242640000|2024-07-29 08:44:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|29
1722242660000|2024-07-29 08:44:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|38
1722242850000|2024-07-29 08:47:30|||||||||1
1722242870000|2024-07-29 08:47:50|||||||||1
1722242880000|2024-07-29 08:48:00|||||||||1
1722242900000|2024-07-29 08:48:20|||||||||1
1722242920000|2024-07-29 08:48:40|||||||||1
1722242940000|2024-07-29 08:49:00|||||||||1
1722242950000|2024-07-29 08:49:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|70
1722242960000|2024-07-29 08:49:20|15.84|15.76|15.83|15.75|15.86|15.78|15.83|15.75|16
1722242970000|2024-07-29 08:49:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|36
1722242990000|2024-07-29 08:49:50|15.83|15.75|15.86|15.78|15.86|15.78|15.82|15.74|11
1722243050000|2024-07-29 08:50:50|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|67
1722243080000|2024-07-29 08:51:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|13
1722243090000|2024-07-29 08:51:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|11
1722243100000|2024-07-29 08:51:40|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722243150000|2024-07-29 08:52:30|||||||||9
1722243230000|2024-07-29 08:53:50|||||||||47
1722243270000|2024-07-29 08:54:30|||||||||3
1722243470000|2024-07-29 08:57:50|||||||||2
1722243490000|2024-07-29 08:58:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|16
1722243500000|2024-07-29 08:58:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722243600000|2024-07-29 09:00:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|7
1722243610000|2024-07-29 09:00:10|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|16
1722243620000|2024-07-29 09:00:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|4
1722243810000|2024-07-29 09:03:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|25
1722244030000|2024-07-29 09:07:10|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722244130000|2024-07-29 09:08:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|41
1722244150000|2024-07-29 09:09:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|11
1722244160000|2024-07-29 09:09:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|5
1722244540000|2024-07-29 09:15:40|15.81|15.73|15.86|15.78|15.86|15.78|15.81|15.73|140
1722244550000|2024-07-29 09:15:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722244560000|2024-07-29 09:16:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722244570000|2024-07-29 09:16:10|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722244580000|2024-07-29 09:16:20|15.83|15.75|15.82|15.74|15.83|15.75|15.81|15.73|22
1722244600000|2024-07-29 09:16:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722244610000|2024-07-29 09:16:50|||||||||5
1722244620000|2024-07-29 09:17:00|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|0
1722244630000|2024-07-29 09:17:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|1
1722244660000|2024-07-29 09:17:40|15.84|15.76|15.86|15.78|15.86|15.78|15.84|15.76|27
1722244730000|2024-07-29 09:18:50|||||||||14
1722244760000|2024-07-29 09:19:20|||||||||2
1722244920000|2024-07-29 09:22:00|||||||||1
1722244960000|2024-07-29 09:22:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|15
1722244970000|2024-07-29 09:22:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|1
1722244980000|2024-07-29 09:23:00|15.86|15.78|15.83|15.75|15.86|15.78|15.83|15.75|1
1722244990000|2024-07-29 09:23:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|4
1722245000000|2024-07-29 09:23:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|13
1722245220000|2024-07-29 09:27:00|||||||||1
1722245260000|2024-07-29 09:27:40|||||||||1
1722245280000|2024-07-29 09:28:00|||||||||1
1722245310000|2024-07-29 09:28:30|15.78|15.7|15.78|15.7|15.83|15.75|15.78|15.7|184
1722245330000|2024-07-29 09:28:50|||||||||11
1722245340000|2024-07-29 09:29:00|||||||||1
1722245350000|2024-07-29 09:29:10|||||||||19
1722245360000|2024-07-29 09:29:20|||||||||21
1722245390000|2024-07-29 09:29:50|||||||||1
1722245420000|2024-07-29 09:30:20|||||||||1
1722245450000|2024-07-29 09:30:50|||||||||1
1722245480000|2024-07-29 09:31:20|||||||||1
1722245490000|2024-07-29 09:31:30|15.79|15.71|15.81|15.73|15.81|15.73|15.79|15.71|56
1722245500000|2024-07-29 09:31:40|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|5
1722245510000|2024-07-29 09:31:50|15.79|15.71|15.78|15.7|15.79|15.71|15.78|15.7|2
1722245660000|2024-07-29 09:34:20|||||||||1
1722245740000|2024-07-29 09:35:40|||||||||2
1722245780000|2024-07-29 09:36:20|||||||||1
1722245790000|2024-07-29 09:36:30|||||||||8
1722245920000|2024-07-29 09:38:40|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|8
1722245930000|2024-07-29 09:38:50|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1722245950000|2024-07-29 09:39:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|50
1722245960000|2024-07-29 09:39:20|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1722246110000|2024-07-29 09:41:50|||||||||1
1722246120000|2024-07-29 09:42:00|||||||||1
1722246160000|2024-07-29 09:42:40|||||||||1
1722246180000|2024-07-29 09:43:00|||||||||1
1722246220000|2024-07-29 09:43:40|||||||||1
1722246230000|2024-07-29 09:43:50|||||||||1
1722246240000|2024-07-29 09:44:00|15.75|15.67|15.75|15.67|15.75|15.67|15.74|15.66|0
1722246250000|2024-07-29 09:44:10|||||||||1
1722246260000|2024-07-29 09:44:20|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1722246300000|2024-07-29 09:45:00|||||||||1
1722246330000|2024-07-29 09:45:30|||||||||1
1722246360000|2024-07-29 09:46:00|||||||||1
1722246390000|2024-07-29 09:46:30|||||||||1
1722246430000|2024-07-29 09:47:10|||||||||1
1722246470000|2024-07-29 09:47:50|||||||||1
1722246480000|2024-07-29 09:48:00|||||||||1
1722246490000|2024-07-29 09:48:10|||||||||1
1722246540000|2024-07-29 09:49:00|||||||||1
1722246570000|2024-07-29 09:49:30|||||||||1
1722246610000|2024-07-29 09:50:10|||||||||1
1722246630000|2024-07-29 09:50:30|||||||||1
1722246660000|2024-07-29 09:51:00|||||||||1
1722246670000|2024-07-29 09:51:10|||||||||1
1722246680000|2024-07-29 09:51:20|||||||||5
1722246700000|2024-07-29 09:51:40|||||||||1
1722246720000|2024-07-29 09:52:00|||||||||2
1722246740000|2024-07-29 09:52:20|||||||||1
1722246750000|2024-07-29 09:52:30|||||||||10
1722246760000|2024-07-29 09:52:40|||||||||6
1722246770000|2024-07-29 09:52:50|||||||||1
1722246780000|2024-07-29 09:53:00|||||||||2
1722246790000|2024-07-29 09:53:10|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|99
1722246800000|2024-07-29 09:53:20|15.73|15.65|15.73|15.65|15.73|15.65|15.71|15.63|5
1722246810000|2024-07-29 09:53:30|||||||||2
1722246830000|2024-07-29 09:53:50|||||||||2
1722246840000|2024-07-29 09:54:00|||||||||6
1722246890000|2024-07-29 09:54:50|||||||||20
1722246900000|2024-07-29 09:55:00|||||||||1
1722246910000|2024-07-29 09:55:10|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|19
1722246940000|2024-07-29 09:55:40|15.71|15.63|15.71|15.63|15.73|15.65|15.7|15.62|6
1722246950000|2024-07-29 09:55:50|15.73|15.65|15.73|15.65|15.73|15.65|15.71|15.63|1
1722246980000|2024-07-29 09:56:20|||||||||1
1722247000000|2024-07-29 09:56:40|||||||||3
1722247020000|2024-07-29 09:57:00|||||||||1
1722247050000|2024-07-29 09:57:30|||||||||1
1722247060000|2024-07-29 09:57:40|||||||||1
1722247090000|2024-07-29 09:58:10|||||||||1
1722247120000|2024-07-29 09:58:40|||||||||6
1722247170000|2024-07-29 09:59:30|||||||||1
1722247190000|2024-07-29 09:59:50|||||||||1
1722247210000|2024-07-29 10:00:10|15.7|15.62|15.71|15.63|15.73|15.65|15.7|15.62|41
1722247230000|2024-07-29 10:00:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|1
1722247240000|2024-07-29 10:00:40|||||||||2
1722247260000|2024-07-29 10:01:00|||||||||1
1722247310000|2024-07-29 10:01:50|||||||||1
1722247340000|2024-07-29 10:02:20|||||||||1
1722247360000|2024-07-29 10:02:40|||||||||5
1722247370000|2024-07-29 10:02:50|||||||||1
1722247400000|2024-07-29 10:03:20|||||||||3
1722247420000|2024-07-29 10:03:40|||||||||1
1722247430000|2024-07-29 10:03:50|||||||||5
1722247450000|2024-07-29 10:04:10|||||||||1
1722247460000|2024-07-29 10:04:20|||||||||5
1722247480000|2024-07-29 10:04:40|||||||||1
1722247490000|2024-07-29 10:04:50|||||||||5
1722247520000|2024-07-29 10:05:20|||||||||1
1722247530000|2024-07-29 10:05:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|9
1722247540000|2024-07-29 10:05:40|15.73|15.65|15.73|15.65|15.73|15.65|15.71|15.63|0
1722247550000|2024-07-29 10:05:50|15.71|15.63|15.71|15.63|15.73|15.65|15.71|15.63|1
1722247560000|2024-07-29 10:06:00|15.7|15.62|15.71|15.63|15.73|15.65|15.7|15.62|3
1722247570000|2024-07-29 10:06:10|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1722247580000|2024-07-29 10:06:20|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|1
1722247620000|2024-07-29 10:07:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|14
1722247630000|2024-07-29 10:07:10|||||||||1
1722247650000|2024-07-29 10:07:30|||||||||1
1722247690000|2024-07-29 10:08:10|||||||||21
1722247720000|2024-07-29 10:08:40|||||||||1
1722247730000|2024-07-29 10:08:50|||||||||1
1722247760000|2024-07-29 10:09:20|||||||||1
1722247770000|2024-07-29 10:09:30|||||||||11
1722247790000|2024-07-29 10:09:50|||||||||1
1722247800000|2024-07-29 10:10:00|||||||||1
1722247830000|2024-07-29 10:10:30|||||||||1
1722247860000|2024-07-29 10:11:00|||||||||1
1722247880000|2024-07-29 10:11:20|||||||||5
1722247900000|2024-07-29 10:11:40|||||||||8
1722247930000|2024-07-29 10:12:10|||||||||1
1722247960000|2024-07-29 10:12:40|||||||||2
1722247990000|2024-07-29 10:13:10|||||||||1
1722248030000|2024-07-29 10:13:50|||||||||1
1722248060000|2024-07-29 10:14:20|||||||||1
1722248100000|2024-07-29 10:15:00|||||||||1
1722248130000|2024-07-29 10:15:30|||||||||1
1722248170000|2024-07-29 10:16:10|||||||||1
1722248210000|2024-07-29 10:16:50|||||||||20
1722248240000|2024-07-29 10:17:20|||||||||3
1722248250000|2024-07-29 10:17:30|||||||||1
1722248280000|2024-07-29 10:18:00|||||||||1
1722248300000|2024-07-29 10:18:20|15.73|15.65|15.75|15.67|15.75|15.67|15.72|15.64|17
1722248310000|2024-07-29 10:18:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|4
1722248320000|2024-07-29 10:18:40|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1722248330000|2024-07-29 10:18:50|||||||||9
1722248340000|2024-07-29 10:19:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|10
1722248350000|2024-07-29 10:19:10|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1722248370000|2024-07-29 10:19:30|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|26
1722248390000|2024-07-29 10:19:50|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|2
1722248510000|2024-07-29 10:21:50|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1722248530000|2024-07-29 10:22:10|15.75|15.67|15.73|15.65|15.75|15.67|15.73|15.65|25
1722248540000|2024-07-29 10:22:20|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1722248580000|2024-07-29 10:23:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|28
1722248590000|2024-07-29 10:23:10|15.75|15.67|15.75|15.67|15.75|15.67|15.73|15.65|0
1722248610000|2024-07-29 10:23:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|3
1722248620000|2024-07-29 10:23:40|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1722248640000|2024-07-29 10:24:00|15.75|15.67|15.75|15.67|15.75|15.67|15.73|15.65|18
1722248700000|2024-07-29 10:25:00|15.73|15.65|15.73|15.65|15.75|15.67|15.73|15.65|2
1722248710000|2024-07-29 10:25:10|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1722248870000|2024-07-29 10:27:50|||||||||6
1722248880000|2024-07-29 10:28:00|||||||||6
1722249030000|2024-07-29 10:30:30|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|14
1722249040000|2024-07-29 10:30:40|||||||||8
1722249170000|2024-07-29 10:32:50|||||||||6
1722249360000|2024-07-29 10:36:00|||||||||1
1722249410000|2024-07-29 10:36:50|||||||||2
1722249630000|2024-07-29 10:40:30|||||||||1
1722249670000|2024-07-29 10:41:10|||||||||1
1722249680000|2024-07-29 10:41:20|||||||||1
1722249710000|2024-07-29 10:41:50|||||||||1
1722249760000|2024-07-29 10:42:40|||||||||1
1722249800000|2024-07-29 10:43:20|||||||||1
1722249820000|2024-07-29 10:43:40|||||||||1
1722249850000|2024-07-29 10:44:10|||||||||1
1722249890000|2024-07-29 10:44:50|||||||||2
1722249930000|2024-07-29 10:45:30|||||||||1
1722249980000|2024-07-29 10:46:20|||||||||1
1722250000000|2024-07-29 10:46:40|||||||||1
1722250030000|2024-07-29 10:47:10|||||||||1
1722250070000|2024-07-29 10:47:50|||||||||1
1722250120000|2024-07-29 10:48:40|||||||||1
1722250140000|2024-07-29 10:49:00|||||||||1
1722250170000|2024-07-29 10:49:30|||||||||1
1722250190000|2024-07-29 10:49:50|||||||||1
1722250230000|2024-07-29 10:50:30|||||||||1
1722250260000|2024-07-29 10:51:00|||||||||2
1722250300000|2024-07-29 10:51:40|||||||||1
1722250360000|2024-07-29 10:52:40|||||||||1
1722250390000|2024-07-29 10:53:10|||||||||1
1722250420000|2024-07-29 10:53:40|||||||||3
1722250440000|2024-07-29 10:54:00|||||||||1
1722250470000|2024-07-29 10:54:30|||||||||1
1722250500000|2024-07-29 10:55:00|||||||||1
1722250530000|2024-07-29 10:55:30|||||||||1
1722250540000|2024-07-29 10:55:40|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|121
1722250570000|2024-07-29 10:56:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|2
1722250650000|2024-07-29 10:57:30|15.77|15.69|15.76|15.68|15.77|15.69|15.76|15.68|0
1722250660000|2024-07-29 10:57:40|15.77|15.69|15.77|15.69|15.77|15.69|15.76|15.68|0
1722250690000|2024-07-29 10:58:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722250730000|2024-07-29 10:58:50|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|0
1722250740000|2024-07-29 10:59:00|15.75|15.67|15.76|15.68|15.77|15.69|15.75|15.67|0
1722250760000|2024-07-29 10:59:20|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722250780000|2024-07-29 10:59:40|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|47
1722250810000|2024-07-29 11:00:10|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|86
1722250860000|2024-07-29 11:01:00|||||||||1
1722251350000|2024-07-29 11:09:10|||||||||1
1722251370000|2024-07-29 11:09:30|||||||||2
1722251410000|2024-07-29 11:10:10|||||||||1
1722251450000|2024-07-29 11:10:50|||||||||1
1722251490000|2024-07-29 11:11:30|||||||||1
1722251530000|2024-07-29 11:12:10|||||||||1
1722251580000|2024-07-29 11:13:00|||||||||1
1722251620000|2024-07-29 11:13:40|||||||||1
1722251630000|2024-07-29 11:13:50|||||||||24
1722251660000|2024-07-29 11:14:20|||||||||1
1722251670000|2024-07-29 11:14:30|15.85|15.77|15.8|15.72|15.85|15.77|15.8|15.72|225
1722251780000|2024-07-29 11:16:20|15.83|15.75|15.8|15.72|15.83|15.75|15.8|15.72|213
1722251800000|2024-07-29 11:16:40|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|0
1722251810000|2024-07-29 11:16:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722251870000|2024-07-29 11:17:50|||||||||1
1722251930000|2024-07-29 11:18:50|||||||||1
1722251960000|2024-07-29 11:19:20|||||||||1
1722251990000|2024-07-29 11:19:50|||||||||1
1722252050000|2024-07-29 11:20:50|||||||||1
1722252100000|2024-07-29 11:21:40|||||||||1
1722252140000|2024-07-29 11:22:20|||||||||1
1722252220000|2024-07-29 11:23:40|15.78|15.7|15.77|15.69|15.78|15.7|15.77|15.69|24
1722252230000|2024-07-29 11:23:50|||||||||1
1722252300000|2024-07-29 11:25:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|91
1722252320000|2024-07-29 11:25:20|||||||||1
1722252360000|2024-07-29 11:26:00|||||||||6
1722252410000|2024-07-29 11:26:50|||||||||2
1722252460000|2024-07-29 11:27:40|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|3
1722252500000|2024-07-29 11:28:20|||||||||1
1722252590000|2024-07-29 11:29:50|||||||||1
1722252620000|2024-07-29 11:30:20|||||||||4
1722252630000|2024-07-29 11:30:30|||||||||1
1722252680000|2024-07-29 11:31:20|||||||||1
1722252690000|2024-07-29 11:31:30|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|2
1722252700000|2024-07-29 11:31:40|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722252770000|2024-07-29 11:32:50|||||||||2
1722252820000|2024-07-29 11:33:40|||||||||1
1722252830000|2024-07-29 11:33:50|||||||||2
1722252850000|2024-07-29 11:34:10|||||||||3
1722252860000|2024-07-29 11:34:20|||||||||1
1722252870000|2024-07-29 11:34:30|||||||||1
1722252880000|2024-07-29 11:34:40|||||||||2
1722252900000|2024-07-29 11:35:00|||||||||1
1722252940000|2024-07-29 11:35:40|||||||||1
1722252950000|2024-07-29 11:35:50|||||||||1
1722252970000|2024-07-29 11:36:10|||||||||1
1722252980000|2024-07-29 11:36:20|||||||||1
1722253000000|2024-07-29 11:36:40|||||||||1
1722253030000|2024-07-29 11:37:10|||||||||1
1722253040000|2024-07-29 11:37:20|||||||||1
1722253050000|2024-07-29 11:37:30|||||||||1
1722253070000|2024-07-29 11:37:50|||||||||1
1722253090000|2024-07-29 11:38:10|||||||||1
1722253110000|2024-07-29 11:38:30|||||||||1
1722253130000|2024-07-29 11:38:50|||||||||2
1722253140000|2024-07-29 11:39:00|||||||||1
1722253150000|2024-07-29 11:39:10|||||||||1
1722253160000|2024-07-29 11:39:20|||||||||2
1722253190000|2024-07-29 11:39:50|||||||||1
1722253200000|2024-07-29 11:40:00|||||||||101
1722253220000|2024-07-29 11:40:20|||||||||1
1722253260000|2024-07-29 11:41:00|||||||||1
1722253280000|2024-07-29 11:41:20|||||||||1
1722253290000|2024-07-29 11:41:30|||||||||1
1722253300000|2024-07-29 11:41:40|||||||||102
1722253310000|2024-07-29 11:41:50|||||||||118
1722253370000|2024-07-29 11:42:50|||||||||1
1722253380000|2024-07-29 11:43:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|70
1722253390000|2024-07-29 11:43:10|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|0
1722253420000|2024-07-29 11:43:40|||||||||3
1722253430000|2024-07-29 11:43:50|||||||||2
1722253460000|2024-07-29 11:44:20|||||||||1
1722253490000|2024-07-29 11:44:50|||||||||1
1722253520000|2024-07-29 11:45:20|||||||||2
1722253590000|2024-07-29 11:46:30|||||||||2
1722253640000|2024-07-29 11:47:20|||||||||5
1722253710000|2024-07-29 11:48:30|||||||||330
1722253790000|2024-07-29 11:49:50|||||||||1
1722253870000|2024-07-29 11:51:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|7
1722253880000|2024-07-29 11:51:20|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722253930000|2024-07-29 11:52:10|||||||||1
1722253950000|2024-07-29 11:52:30|||||||||50
1722253960000|2024-07-29 11:52:40|||||||||27
1722253970000|2024-07-29 11:52:50|||||||||2
1722253980000|2024-07-29 11:53:00|||||||||1
1722254030000|2024-07-29 11:53:50|||||||||1
1722254040000|2024-07-29 11:54:00|||||||||2
1722254070000|2024-07-29 11:54:30|||||||||1
1722254120000|2024-07-29 11:55:20|||||||||1
1722254160000|2024-07-29 11:56:00|||||||||1
1722254200000|2024-07-29 11:56:40|||||||||1
1722254260000|2024-07-29 11:57:40|||||||||1
1722254290000|2024-07-29 11:58:10|||||||||1
1722254340000|2024-07-29 11:59:00|||||||||1
1722254390000|2024-07-29 11:59:50|||||||||1
1722254400000|2024-07-29 12:00:00|||||||||1
1722254440000|2024-07-29 12:00:40|||||||||1
1722254480000|2024-07-29 12:01:20|||||||||1
1722254540000|2024-07-29 12:02:20|||||||||1
1722254590000|2024-07-29 12:03:10|||||||||1
1722254610000|2024-07-29 12:03:30|||||||||19
1722254630000|2024-07-29 12:03:50|||||||||1
1722254660000|2024-07-29 12:04:20|15.82|15.74|15.85|15.77|15.85|15.77|15.81|15.73|65
1722254670000|2024-07-29 12:04:30|15.84|15.76|15.85|15.77|15.85|15.77|15.84|15.76|5
1722254690000|2024-07-29 12:04:50|15.83|15.75|15.8|15.72|15.83|15.75|15.8|15.72|2
1722254730000|2024-07-29 12:05:30|||||||||5
1722254740000|2024-07-29 12:05:40|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|0
1722254770000|2024-07-29 12:06:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722254790000|2024-07-29 12:06:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|107
1722254810000|2024-07-29 12:06:50|15.83|15.75|15.85|15.77|15.85|15.77|15.82|15.74|6
1722254820000|2024-07-29 12:07:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|4
1722254830000|2024-07-29 12:07:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|78
1722254920000|2024-07-29 12:08:40|||||||||4
1722254980000|2024-07-29 12:09:40|||||||||3
1722255090000|2024-07-29 12:11:30|||||||||9
1722255220000|2024-07-29 12:13:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|58
1722255410000|2024-07-29 12:16:50|||||||||1
1722255430000|2024-07-29 12:17:10|||||||||1
1722255450000|2024-07-29 12:17:30|||||||||1
1722255490000|2024-07-29 12:18:10|||||||||6
1722255540000|2024-07-29 12:19:00|||||||||1
1722255570000|2024-07-29 12:19:30|||||||||1
1722255620000|2024-07-29 12:20:20|||||||||1
1722255650000|2024-07-29 12:20:50|||||||||1
1722255690000|2024-07-29 12:21:30|||||||||5
1722255700000|2024-07-29 12:21:40|||||||||1
1722255720000|2024-07-29 12:22:00|||||||||1
1722255730000|2024-07-29 12:22:10|||||||||23
1722255750000|2024-07-29 12:22:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|66
1722255770000|2024-07-29 12:22:50|||||||||79
1722255780000|2024-07-29 12:23:00|||||||||3
1722255790000|2024-07-29 12:23:10|||||||||1
1722255800000|2024-07-29 12:23:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|6
1722255870000|2024-07-29 12:24:30|||||||||2
1722255970000|2024-07-29 12:26:10|||||||||1
1722256010000|2024-07-29 12:26:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|237
1722256040000|2024-07-29 12:27:20|15.83|15.75|15.83|15.75|15.83|15.75|15.81|15.73|66
1722256060000|2024-07-29 12:27:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|2
1722256080000|2024-07-29 12:28:00|15.83|15.75|15.8|15.72|15.83|15.75|15.8|15.72|2
1722256140000|2024-07-29 12:29:00|||||||||1
1722256190000|2024-07-29 12:29:50|15.79|15.71|15.79|15.71|15.79|15.71|15.78|15.7|0
1722256210000|2024-07-29 12:30:10|15.78|15.7|15.75|15.67|15.78|15.7|15.75|15.67|179
1722256280000|2024-07-29 12:31:20|||||||||68
1722256340000|2024-07-29 12:32:20|15.79|15.71|15.78|15.7|15.79|15.71|15.78|15.7|73
1722256350000|2024-07-29 12:32:30|||||||||1
1722256370000|2024-07-29 12:32:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722256390000|2024-07-29 12:33:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|82
1722256460000|2024-07-29 12:34:20|||||||||100
1722256470000|2024-07-29 12:34:30|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|50
1722256510000|2024-07-29 12:35:10|15.76|15.68|15.8|15.72|15.8|15.72|15.76|15.68|15
1722256520000|2024-07-29 12:35:20|15.75|15.67|15.78|15.7|15.78|15.7|15.75|15.67|1
1722256540000|2024-07-29 12:35:40|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722256590000|2024-07-29 12:36:30|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|2
1722256600000|2024-07-29 12:36:40|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|0
1722256620000|2024-07-29 12:37:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1722256690000|2024-07-29 12:38:10|15.76|15.68|15.8|15.72|15.8|15.72|15.75|15.67|193
1722256700000|2024-07-29 12:38:20|15.78|15.7|15.75|15.67|15.78|15.7|15.75|15.67|28
1722256740000|2024-07-29 12:39:00|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|0
1722256750000|2024-07-29 12:39:10|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|0
1722256760000|2024-07-29 12:39:20|15.76|15.68|15.76|15.68|15.76|15.68|15.75|15.67|0
1722256770000|2024-07-29 12:39:30|15.75|15.67|15.75|15.67|15.76|15.68|15.75|15.67|0
1722256820000|2024-07-29 12:40:20|15.76|15.68|15.76|15.68|15.76|15.68|15.75|15.67|0
1722256830000|2024-07-29 12:40:30|15.75|15.67|15.8|15.72|15.8|15.72|15.75|15.67|25
1722256840000|2024-07-29 12:40:40|||||||||1
1722256880000|2024-07-29 12:41:20|||||||||1
1722256980000|2024-07-29 12:43:00|15.78|15.7|15.77|15.69|15.78|15.7|15.77|15.69|2
1722257000000|2024-07-29 12:43:20|15.8|15.72|15.8|15.72|15.8|15.72|15.78|15.7|50
1722257020000|2024-07-29 12:43:40|15.78|15.7|15.78|15.7|15.8|15.72|15.78|15.7|0
1722257050000|2024-07-29 12:44:10|15.8|15.72|15.77|15.69|15.8|15.72|15.77|15.69|4
1722257060000|2024-07-29 12:44:20|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722257120000|2024-07-29 12:45:20|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722257150000|2024-07-29 12:45:50|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722257160000|2024-07-29 12:46:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722257260000|2024-07-29 12:47:40|||||||||1
1722257400000|2024-07-29 12:50:00|||||||||40
1722257410000|2024-07-29 12:50:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|119
1722257540000|2024-07-29 12:52:20|||||||||20
1722257580000|2024-07-29 12:53:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|64
1722257640000|2024-07-29 12:54:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|32
1722257670000|2024-07-29 12:54:30|15.83|15.75|15.83|15.75|15.83|15.75|15.81|15.73|0
1722257690000|2024-07-29 12:54:50|||||||||1
1722257730000|2024-07-29 12:55:30|||||||||3
1722257780000|2024-07-29 12:56:20|||||||||25
1722257900000|2024-07-29 12:58:20|15.88|15.8|15.85|15.77|15.88|15.8|15.85|15.77|413
1722257910000|2024-07-29 12:58:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|9
1722257960000|2024-07-29 12:59:20|||||||||21
1722258120000|2024-07-29 13:02:00|||||||||2
1722258160000|2024-07-29 13:02:40|||||||||5
1722258240000|2024-07-29 13:04:00|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|140
1722258260000|2024-07-29 13:04:20|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1722258300000|2024-07-29 13:05:00|||||||||20
1722258450000|2024-07-29 13:07:30|||||||||6
1722258520000|2024-07-29 13:08:40|||||||||1
1722258530000|2024-07-29 13:08:50|||||||||1
1722258580000|2024-07-29 13:09:40|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722258610000|2024-07-29 13:10:10|||||||||201
1722258770000|2024-07-29 13:12:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|167
1722258840000|2024-07-29 13:14:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|5
1722258890000|2024-07-29 13:14:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722258900000|2024-07-29 13:15:00|||||||||11
1722258930000|2024-07-29 13:15:30|||||||||9
1722259050000|2024-07-29 13:17:30|||||||||20
1722259230000|2024-07-29 13:20:30|||||||||1
1722259250000|2024-07-29 13:20:50|||||||||1
1722259270000|2024-07-29 13:21:10|||||||||1
1722259290000|2024-07-29 13:21:30|||||||||1
1722259310000|2024-07-29 13:21:50|||||||||1
1722259330000|2024-07-29 13:22:10|||||||||1
1722259350000|2024-07-29 13:22:30|||||||||15
1722259380000|2024-07-29 13:23:00|||||||||2
1722259390000|2024-07-29 13:23:10|||||||||1
1722259420000|2024-07-29 13:23:40|||||||||1
1722259430000|2024-07-29 13:23:50|||||||||1
1722259450000|2024-07-29 13:24:10|||||||||1
1722259460000|2024-07-29 13:24:20|||||||||1
1722259470000|2024-07-29 13:24:30|||||||||1
1722259480000|2024-07-29 13:24:40|||||||||1
1722259520000|2024-07-29 13:25:20|||||||||21
1722259530000|2024-07-29 13:25:30|||||||||1
1722259540000|2024-07-29 13:25:40|||||||||1
1722259570000|2024-07-29 13:26:10|||||||||2
1722259600000|2024-07-29 13:26:40|||||||||1
1722259610000|2024-07-29 13:26:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|149
1722259630000|2024-07-29 13:27:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|11
1722259740000|2024-07-29 13:29:00|||||||||4
1722259800000|2024-07-29 13:30:00|15.88|15.8|15.93|15.85|15.93|15.85|15.88|15.8|198
1722259850000|2024-07-29 13:30:50|15.96|15.88|15.97|15.89|15.98|15.9|15.96|15.88|101
1722259860000|2024-07-29 13:31:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|110
1722259880000|2024-07-29 13:31:20|15.99|15.91|15.98|15.9|15.99|15.91|15.98|15.9|87
1722259910000|2024-07-29 13:31:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|9
1722259920000|2024-07-29 13:32:00|||||||||1
1722259930000|2024-07-29 13:32:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|40
1722259940000|2024-07-29 13:32:20|16.01|15.93|16.01|15.93|16.01|15.93|15.99|15.91|3
1722259960000|2024-07-29 13:32:40|||||||||1
1722260010000|2024-07-29 13:33:30|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|21
1722260020000|2024-07-29 13:33:40|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722260030000|2024-07-29 13:33:50|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1722260040000|2024-07-29 13:34:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722260080000|2024-07-29 13:34:40|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|8
1722260100000|2024-07-29 13:35:00|16.03|15.95|16.03|15.95|16.04|15.96|16.03|15.95|49
1722260130000|2024-07-29 13:35:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722260150000|2024-07-29 13:35:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|7
1722260170000|2024-07-29 13:36:10|16.06|15.98|16.06|15.98|16.06|15.98|16.03|15.95|65
1722260210000|2024-07-29 13:36:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|11
1722260220000|2024-07-29 13:37:00|16.01|15.93|16.01|15.93|16.03|15.95|16.01|15.93|0
1722260230000|2024-07-29 13:37:10|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722260240000|2024-07-29 13:37:20|16.02|15.94|16.01|15.93|16.03|15.95|16.01|15.93|0
1722260250000|2024-07-29 13:37:30|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|0
1722260260000|2024-07-29 13:37:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722260310000|2024-07-29 13:38:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722260320000|2024-07-29 13:38:40|16.01|15.93|16.06|15.98|16.06|15.98|16.01|15.93|10
1722260330000|2024-07-29 13:38:50|16.03|15.95|16.03|15.95|16.06|15.98|16.03|15.95|26
1722260340000|2024-07-29 13:39:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722260370000|2024-07-29 13:39:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|10
1722260380000|2024-07-29 13:39:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|10
1722260390000|2024-07-29 13:39:50|15.98|15.9|16.01|15.93|16.01|15.93|15.98|15.9|28
1722260480000|2024-07-29 13:41:20|15.98|15.9|16.01|15.93|16.01|15.93|15.98|15.9|38
1722260490000|2024-07-29 13:41:30|15.99|15.91|15.98|15.9|16.01|15.93|15.98|15.9|0
1722260520000|2024-07-29 13:42:00|16.01|15.93|15.98|15.9|16.01|15.93|15.98|15.9|18
1722260540000|2024-07-29 13:42:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|11
1722260550000|2024-07-29 13:42:30|15.98|15.9|16.01|15.93|16.01|15.93|15.98|15.9|11
1722260650000|2024-07-29 13:44:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|20
1722260700000|2024-07-29 13:45:00|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|165
1722260730000|2024-07-29 13:45:30|||||||||1
1722260770000|2024-07-29 13:46:10|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|11
1722260790000|2024-07-29 13:46:30|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722260820000|2024-07-29 13:47:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722260830000|2024-07-29 13:47:10|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722260840000|2024-07-29 13:47:20|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|0
1722260870000|2024-07-29 13:47:50|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1722260880000|2024-07-29 13:48:00|15.98|15.9|15.98|15.9|16.01|15.93|15.98|15.9|130
1722260890000|2024-07-29 13:48:10|16.01|15.93|15.98|15.9|16.01|15.93|15.98|15.9|12
1722260900000|2024-07-29 13:48:20|16.01|15.93|16.01|15.93|16.01|15.93|15.98|15.9|5
1722260910000|2024-07-29 13:48:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|41
1722260920000|2024-07-29 13:48:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|19
1722261010000|2024-07-29 13:50:10|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|154
1722261020000|2024-07-29 13:50:20|16.06|15.98|16.06|15.98|16.06|15.98|16.04|15.96|0
1722261040000|2024-07-29 13:50:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|84
1722261050000|2024-07-29 13:50:50|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|0
1722261060000|2024-07-29 13:51:00|16.1|16.02|16.09|16.01|16.1|16.02|16.09|16.01|0
1722261070000|2024-07-29 13:51:10|||||||||21
1722261080000|2024-07-29 13:51:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|5
1722261100000|2024-07-29 13:51:40|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|19
1722261120000|2024-07-29 13:52:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|5
1722261130000|2024-07-29 13:52:10|||||||||20
1722261150000|2024-07-29 13:52:30|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|7
1722261180000|2024-07-29 13:53:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|50
1722261190000|2024-07-29 13:53:10|16.04|15.96|16.01|15.93|16.04|15.96|16.01|15.93|30
1722261240000|2024-07-29 13:54:00|16.06|15.98|16.06|15.98|16.06|15.98|16.01|15.93|38
1722261260000|2024-07-29 13:54:20|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|28
1722261300000|2024-07-29 13:55:00|||||||||1
1722261310000|2024-07-29 13:55:10|16.04|15.96|16.01|15.93|16.04|15.96|16.01|15.93|11
1722261370000|2024-07-29 13:56:10|15.98|15.9|16.01|15.93|16.01|15.93|15.98|15.9|38
1722261380000|2024-07-29 13:56:20|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|0
1722261390000|2024-07-29 13:56:30|15.99|15.91|15.98|15.9|15.99|15.91|15.98|15.9|2
1722261400000|2024-07-29 13:56:40|16.01|15.93|16.01|15.93|16.01|15.93|15.98|15.9|4
1722261460000|2024-07-29 13:57:40|15.99|15.91|16.01|15.93|16.01|15.93|15.98|15.9|2
1722261490000|2024-07-29 13:58:10|15.99|15.91|15.98|15.9|15.99|15.91|15.98|15.9|2
1722261530000|2024-07-29 13:58:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722261540000|2024-07-29 13:59:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722261550000|2024-07-29 13:59:10|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|0
1722261570000|2024-07-29 13:59:30|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722261580000|2024-07-29 13:59:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722261590000|2024-07-29 13:59:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722261600000|2024-07-29 14:00:00|15.93|15.85|15.93|15.85|15.96|15.88|15.93|15.85|88
1722261630000|2024-07-29 14:00:30|||||||||23
1722261640000|2024-07-29 14:00:40|15.92|15.84|15.88|15.8|15.92|15.84|15.88|15.8|195
1722261670000|2024-07-29 14:01:10|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|0
1722261680000|2024-07-29 14:01:20|15.93|15.85|15.9|15.82|15.93|15.85|15.88|15.8|57
1722261690000|2024-07-29 14:01:30|15.89|15.81|15.93|15.85|15.93|15.85|15.88|15.8|2
1722261700000|2024-07-29 14:01:40|||||||||2
1722261710000|2024-07-29 14:01:50|15.91|15.83|15.88|15.8|15.93|15.85|15.88|15.8|3
1722261720000|2024-07-29 14:02:00|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|0
1722261750000|2024-07-29 14:02:30|15.91|15.83|15.92|15.84|15.93|15.85|15.88|15.8|20
1722261760000|2024-07-29 14:02:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|4
1722261770000|2024-07-29 14:02:50|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|0
1722261800000|2024-07-29 14:03:20|15.91|15.83|15.93|15.85|15.93|15.85|15.88|15.8|142
1722261810000|2024-07-29 14:03:30|15.9|15.82|15.93|15.85|15.93|15.85|15.88|15.8|5
1722261860000|2024-07-29 14:04:20|||||||||4
1722261930000|2024-07-29 14:05:30|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722261960000|2024-07-29 14:06:00|15.92|15.84|15.92|15.84|15.93|15.85|15.92|15.84|0
1722261970000|2024-07-29 14:06:10|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|0
1722261980000|2024-07-29 14:06:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722261990000|2024-07-29 14:06:30|||||||||8
1722262030000|2024-07-29 14:07:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722262050000|2024-07-29 14:07:30|15.93|15.85|15.93|15.85|15.94|15.86|15.93|15.85|50
1722262070000|2024-07-29 14:07:50|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722262110000|2024-07-29 14:08:30|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|0
1722262120000|2024-07-29 14:08:40|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722262200000|2024-07-29 14:10:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|9
1722262210000|2024-07-29 14:10:10|15.93|15.85|15.96|15.88|15.96|15.88|15.93|15.85|162
1722262390000|2024-07-29 14:13:10|||||||||2
1722262400000|2024-07-29 14:13:20|15.97|15.89|15.99|15.91|16.01|15.93|15.97|15.89|4
1722262410000|2024-07-29 14:13:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|2
1722262420000|2024-07-29 14:13:40|15.99|15.91|15.96|15.88|15.99|15.91|15.96|15.88|2
1722262470000|2024-07-29 14:14:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|7
1722262480000|2024-07-29 14:14:40|16.01|15.93|15.99|15.91|16.01|15.93|15.99|15.91|0
1722262520000|2024-07-29 14:15:20|16.01|15.93|16.01|15.93|16.01|15.93|16|15.92|0
1722262550000|2024-07-29 14:15:50|16|15.92|16|15.92|16.01|15.93|16|15.92|0
1722262560000|2024-07-29 14:16:00|16.01|15.93|15.99|15.91|16.01|15.93|15.99|15.91|0
1722262590000|2024-07-29 14:16:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|130
1722262610000|2024-07-29 14:16:50|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|2
1722262630000|2024-07-29 14:17:10|15.93|15.85|15.96|15.88|15.96|15.88|15.93|15.85|34
1722263080000|2024-07-29 14:24:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|46
1722263090000|2024-07-29 14:24:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|118
1722263120000|2024-07-29 14:25:20|16.01|15.93|16.01|15.93|16.01|15.93|16|15.92|105
1722263140000|2024-07-29 14:25:40|||||||||267
1722263150000|2024-07-29 14:25:50|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|26
1722263170000|2024-07-29 14:26:10|||||||||20
1722263280000|2024-07-29 14:28:00|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|3
1722263290000|2024-07-29 14:28:10|||||||||7
1722263350000|2024-07-29 14:29:10|||||||||100
1722263390000|2024-07-29 14:29:50|||||||||1
1722263440000|2024-07-29 14:30:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|16
1722263450000|2024-07-29 14:30:50|||||||||7
1722263460000|2024-07-29 14:31:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|16
1722263470000|2024-07-29 14:31:10|16.08|16|16.09|16.01|16.09|16.01|16.06|15.98|20
1722263490000|2024-07-29 14:31:30|||||||||10
1722263530000|2024-07-29 14:32:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|76
1722263540000|2024-07-29 14:32:20|16.11|16.03|16.11|16.03|16.11|16.03|16.09|16.01|1
1722263550000|2024-07-29 14:32:30|16.09|16.01|16.09|16.01|16.11|16.03|16.09|16.01|1
1722263560000|2024-07-29 14:32:40|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|1
1722263580000|2024-07-29 14:33:00|16.09|16.01|16.09|16.01|16.11|16.03|16.09|16.01|0
1722263590000|2024-07-29 14:33:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|13
1722263610000|2024-07-29 14:33:30|16.14|16.06|16.13|16.05|16.14|16.06|16.12|16.04|0
1722263620000|2024-07-29 14:33:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|4
1722263650000|2024-07-29 14:34:10|16.12|16.04|16.13|16.05|16.13|16.05|16.12|16.04|0
1722263660000|2024-07-29 14:34:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1722263680000|2024-07-29 14:34:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722263690000|2024-07-29 14:34:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1722263700000|2024-07-29 14:35:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722263720000|2024-07-29 14:35:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|15
1722263730000|2024-07-29 14:35:30|||||||||20
1722263870000|2024-07-29 14:37:50|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|78
1722263880000|2024-07-29 14:38:00|||||||||1
1722263920000|2024-07-29 14:38:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722263930000|2024-07-29 14:38:50|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1722263940000|2024-07-29 14:39:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1722263970000|2024-07-29 14:39:30|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722264000000|2024-07-29 14:40:00|||||||||100
1722264010000|2024-07-29 14:40:10|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|0
1722264080000|2024-07-29 14:41:20|||||||||20
1722264090000|2024-07-29 14:41:30|16.04|15.96|16.01|15.93|16.04|15.96|16.01|15.93|11
1722264100000|2024-07-29 14:41:40|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|9
1722264110000|2024-07-29 14:41:50|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722264130000|2024-07-29 14:42:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|5
1722264170000|2024-07-29 14:42:50|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722264190000|2024-07-29 14:43:10|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1722264200000|2024-07-29 14:43:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722264240000|2024-07-29 14:44:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722264250000|2024-07-29 14:44:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722264270000|2024-07-29 14:44:30|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|0
1722264390000|2024-07-29 14:46:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|68
1722264410000|2024-07-29 14:46:50|16.03|15.95|16.06|15.98|16.06|15.98|16.02|15.94|80
1722264420000|2024-07-29 14:47:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|128
1722264430000|2024-07-29 14:47:10|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722264440000|2024-07-29 14:47:20|||||||||9
1722264450000|2024-07-29 14:47:30|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|9
1722264560000|2024-07-29 14:49:20|16.11|16.03|16.06|15.98|16.11|16.03|16.06|15.98|98
1722264580000|2024-07-29 14:49:40|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|26
1722264600000|2024-07-29 14:50:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722264640000|2024-07-29 14:50:40|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|0
1722264650000|2024-07-29 14:50:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722264680000|2024-07-29 14:51:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|23
1722264770000|2024-07-29 14:52:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|37
1722264780000|2024-07-29 14:53:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722264820000|2024-07-29 14:53:40|||||||||1
1722264830000|2024-07-29 14:53:50|16.06|15.98|16.09|16.01|16.09|16.01|16.06|15.98|21
1722264850000|2024-07-29 14:54:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|3
1722264890000|2024-07-29 14:54:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|13
1722264900000|2024-07-29 14:55:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|10
1722264960000|2024-07-29 14:56:00|||||||||1
1722265010000|2024-07-29 14:56:50|||||||||1
1722265050000|2024-07-29 14:57:30|||||||||1
1722265070000|2024-07-29 14:57:50|16.05|15.97|16.03|15.95|16.05|15.97|16.02|15.94|86
1722265080000|2024-07-29 14:58:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722265090000|2024-07-29 14:58:10|||||||||20
1722265100000|2024-07-29 14:58:20|||||||||1
1722265140000|2024-07-29 14:59:00|||||||||1
1722265150000|2024-07-29 14:59:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|32
1722265160000|2024-07-29 14:59:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|73
1722265170000|2024-07-29 14:59:30|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|1
1722265200000|2024-07-29 15:00:00|||||||||20
1722265210000|2024-07-29 15:00:10|16.08|16|16.09|16.01|16.09|16.01|16.08|16|94
1722265220000|2024-07-29 15:00:20|||||||||128
1722265250000|2024-07-29 15:00:50|16.1|16.02|16.09|16.01|16.1|16.02|16.09|16.01|0
1722265260000|2024-07-29 15:01:00|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|0
1722265280000|2024-07-29 15:01:20|||||||||1
1722265290000|2024-07-29 15:01:30|16.06|15.98|16.09|16.01|16.09|16.01|16.06|15.98|51
1722265300000|2024-07-29 15:01:40|16.06|15.98|16.06|15.98|16.09|16.01|16.06|15.98|14
1722265310000|2024-07-29 15:01:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|2
1722265320000|2024-07-29 15:02:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|10
1722265330000|2024-07-29 15:02:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|16
1722265340000|2024-07-29 15:02:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|5
1722265360000|2024-07-29 15:02:40|16.08|16|16.09|16.01|16.09|16.01|16.08|16|2
1722265380000|2024-07-29 15:03:00|16.11|16.03|16.1|16.02|16.11|16.03|16.09|16.01|0
1722265390000|2024-07-29 15:03:10|16.09|16.01|16.14|16.06|16.14|16.06|16.09|16.01|114
1722265420000|2024-07-29 15:03:40|||||||||25
1722265430000|2024-07-29 15:03:50|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|49
1722265440000|2024-07-29 15:04:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722265470000|2024-07-29 15:04:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|2
1722265600000|2024-07-29 15:06:40|||||||||2
1722265620000|2024-07-29 15:07:00|||||||||4
1722265730000|2024-07-29 15:08:50|16.11|16.03|16.14|16.06|16.14|16.06|16.11|16.03|31
1722265800000|2024-07-29 15:10:00|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|17
1722265810000|2024-07-29 15:10:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722265820000|2024-07-29 15:10:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|40
1722265860000|2024-07-29 15:11:00|||||||||7
1722265870000|2024-07-29 15:11:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|121
1722265890000|2024-07-29 15:11:30|16.16|16.08|16.16|16.08|16.19|16.11|16.16|16.08|18
1722265900000|2024-07-29 15:11:40|16.18|16.1|16.16|16.08|16.19|16.11|16.16|16.08|10
1722265910000|2024-07-29 15:11:50|16.19|16.11|16.16|16.08|16.19|16.11|16.16|16.08|4
1722265930000|2024-07-29 15:12:10|||||||||2
1722265940000|2024-07-29 15:12:20|||||||||2
1722265960000|2024-07-29 15:12:40|||||||||1
1722265990000|2024-07-29 15:13:10|||||||||1
1722266010000|2024-07-29 15:13:30|||||||||1
1722266020000|2024-07-29 15:13:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|40
1722266030000|2024-07-29 15:13:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1722266040000|2024-07-29 15:14:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|22
1722266070000|2024-07-29 15:14:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|2
1722266080000|2024-07-29 15:14:40|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|10
1722266090000|2024-07-29 15:14:50|16.15|16.07|16.16|16.08|16.16|16.08|16.14|16.06|0
1722266100000|2024-07-29 15:15:00|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|15
1722266120000|2024-07-29 15:15:20|16.19|16.11|16.19|16.11|16.19|16.11|16.18|16.1|29
1722266130000|2024-07-29 15:15:30|16.18|16.1|16.16|16.08|16.19|16.11|16.16|16.08|0
1722266220000|2024-07-29 15:17:00|||||||||8
1722266250000|2024-07-29 15:17:30|||||||||4
1722266280000|2024-07-29 15:18:00|||||||||32
1722266330000|2024-07-29 15:18:50|||||||||8
1722266370000|2024-07-29 15:19:30|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|166
1722266380000|2024-07-29 15:19:40|||||||||7
1722266400000|2024-07-29 15:20:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|6
1722266410000|2024-07-29 15:20:10|||||||||1
1722266420000|2024-07-29 15:20:20|||||||||2
1722266430000|2024-07-29 15:20:30|||||||||9
1722266440000|2024-07-29 15:20:40|16.12|16.04|16.13|16.05|16.13|16.05|16.12|16.04|0
1722266450000|2024-07-29 15:20:50|16.11|16.03|16.08|16|16.11|16.03|16.08|16|73
1722266460000|2024-07-29 15:21:00|||||||||1
1722266470000|2024-07-29 15:21:10|16.13|16.05|16.13|16.05|16.13|16.05|16.11|16.03|92
1722266490000|2024-07-29 15:21:30|||||||||8
1722266500000|2024-07-29 15:21:40|||||||||2
1722266520000|2024-07-29 15:22:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|97
1722266530000|2024-07-29 15:22:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722266540000|2024-07-29 15:22:20|||||||||2
1722266550000|2024-07-29 15:22:30|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|7
1722266560000|2024-07-29 15:22:40|||||||||1
1722266580000|2024-07-29 15:23:00|||||||||2
1722266590000|2024-07-29 15:23:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|4
1722266600000|2024-07-29 15:23:20|||||||||7
1722266610000|2024-07-29 15:23:30|||||||||1
1722266620000|2024-07-29 15:23:40|||||||||2
1722266630000|2024-07-29 15:23:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|2
1722266640000|2024-07-29 15:24:00|||||||||1
1722266650000|2024-07-29 15:24:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|65
1722266660000|2024-07-29 15:24:20|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|3
1722266680000|2024-07-29 15:24:40|||||||||1
1722266690000|2024-07-29 15:24:50|||||||||8
1722266700000|2024-07-29 15:25:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|22
1722266710000|2024-07-29 15:25:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722266730000|2024-07-29 15:25:30|||||||||1
1722266740000|2024-07-29 15:25:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|2
1722266770000|2024-07-29 15:26:10|16.11|16.03|16.11|16.03|16.12|16.04|16.11|16.03|1
1722266780000|2024-07-29 15:26:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|2
1722266800000|2024-07-29 15:26:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|1
1722266820000|2024-07-29 15:27:00|||||||||1
1722266830000|2024-07-29 15:27:10|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|1
1722266840000|2024-07-29 15:27:20|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|0
1722266850000|2024-07-29 15:27:30|||||||||1
1722266860000|2024-07-29 15:27:40|||||||||2
1722266880000|2024-07-29 15:28:00|||||||||118
1722266890000|2024-07-29 15:28:10|16.08|16|16.08|16|16.11|16.03|16.08|16|167
1722266900000|2024-07-29 15:28:20|||||||||51
1722266910000|2024-07-29 15:28:30|||||||||138
1722266920000|2024-07-29 15:28:40|||||||||48
1722266930000|2024-07-29 15:28:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|153
1722266940000|2024-07-29 15:29:00|||||||||274
1722266950000|2024-07-29 15:29:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|122
1722266960000|2024-07-29 15:29:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|96
1722266970000|2024-07-29 15:29:30|||||||||37
1722266980000|2024-07-29 15:29:40|||||||||144
1722266990000|2024-07-29 15:29:50|||||||||69
1722267000000|2024-07-29 15:30:00|16.08|16|16.08|16|16.08|16|16.08|16|60
1722267010000|2024-07-29 15:30:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|29
1722267030000|2024-07-29 15:30:30|16.12|16.04|16.15|16.07|16.15|16.07|16.12|16.04|22
1722267040000|2024-07-29 15:30:40|16.13|16.05|16.13|16.05|16.15|16.07|16.13|16.05|5
1722267050000|2024-07-29 15:30:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|4
1722267060000|2024-07-29 15:31:00|16.13|16.05|16.13|16.05|16.15|16.07|16.13|16.05|6
1722267080000|2024-07-29 15:31:20|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|2
1722267200000|2024-07-29 15:33:20|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|0
1722267210000|2024-07-29 15:33:30|16.17|16.09|16.17|16.09|16.18|16.1|16.16|16.08|0
1722267220000|2024-07-29 15:33:40|16.16|16.08|16.16|16.08|16.17|16.09|16.16|16.08|0
1722267260000|2024-07-29 15:34:20|16.17|16.09|16.18|16.1|16.2|16.12|16.17|16.09|24
1722267270000|2024-07-29 15:34:30|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|2
1722267280000|2024-07-29 15:34:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1722267300000|2024-07-29 15:35:00|16.16|16.08|16.16|16.08|16.17|16.09|16.16|16.08|0
1722267310000|2024-07-29 15:35:10|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|0
1722267320000|2024-07-29 15:35:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722267350000|2024-07-29 15:35:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1722267370000|2024-07-29 15:36:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|39
1722267440000|2024-07-29 15:37:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|18
1722267490000|2024-07-29 15:38:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|5
1722267500000|2024-07-29 15:38:20|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|1
1722267510000|2024-07-29 15:38:30|||||||||1
1722267520000|2024-07-29 15:38:40|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|11
1722267530000|2024-07-29 15:38:50|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1722267570000|2024-07-29 15:39:30|||||||||1
1722267750000|2024-07-29 15:42:30|||||||||1
1722267780000|2024-07-29 15:43:00|||||||||2
1722267950000|2024-07-29 15:45:50|||||||||1
1722267990000|2024-07-29 15:46:30|16.12|16.04|16.13|16.05|16.13|16.05|16.12|16.04|1
1722268020000|2024-07-29 15:47:00|||||||||1
1722268030000|2024-07-29 15:47:10|16.12|16.04|16.09|16.01|16.12|16.04|16.09|16.01|5
1722268050000|2024-07-29 15:47:30|16.08|16|16.08|16|16.08|16|16.08|16|0
1722268060000|2024-07-29 15:47:40|||||||||6
1722268090000|2024-07-29 15:48:10|||||||||1
1722268100000|2024-07-29 15:48:20|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|1
1722268140000|2024-07-29 15:49:00|16.02|15.94|16|15.92|16.03|15.95|16|15.92|14
1722268160000|2024-07-29 15:49:20|||||||||5
1722268170000|2024-07-29 15:49:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722268180000|2024-07-29 15:49:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722268190000|2024-07-29 15:49:50|15.99|15.91|15.99|15.91|15.99|15.91|15.98|15.9|0
1722268200000|2024-07-29 15:50:00|15.98|15.9|15.98|15.9|15.99|15.91|15.98|15.9|0
1722268240000|2024-07-29 15:50:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722268260000|2024-07-29 15:51:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722268280000|2024-07-29 15:51:20|||||||||1
1722268310000|2024-07-29 15:51:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|27
1722268320000|2024-07-29 15:52:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1722268380000|2024-07-29 15:53:00|15.97|15.89|15.95|15.87|15.97|15.89|15.95|15.87|0
1722268450000|2024-07-29 15:54:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|1
1722268460000|2024-07-29 15:54:20|15.97|15.89|15.98|15.9|15.98|15.9|15.95|15.87|11
1722268470000|2024-07-29 15:54:30|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1722268480000|2024-07-29 15:54:40|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722268500000|2024-07-29 15:55:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722268520000|2024-07-29 15:55:20|15.95|15.87|15.94|15.86|15.95|15.87|15.94|15.86|0
1722268530000|2024-07-29 15:55:30|15.95|15.87|15.94|15.86|15.95|15.87|15.94|15.86|0
1722268540000|2024-07-29 15:55:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722268560000|2024-07-29 15:56:00|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|0
1722268610000|2024-07-29 15:56:50|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|0
1722268680000|2024-07-29 15:58:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722268710000|2024-07-29 15:58:30|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|0
1722268720000|2024-07-29 15:58:40|15.88|15.8|15.87|15.79|15.88|15.8|15.85|15.77|4
1722268740000|2024-07-29 15:59:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|5
1722268780000|2024-07-29 15:59:40|||||||||1
1722268790000|2024-07-29 15:59:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|3
1722268800000|2024-07-29 16:00:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|4
1722268810000|2024-07-29 16:00:10|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|2
1722268830000|2024-07-29 16:00:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722268840000|2024-07-29 16:00:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|2
1722268850000|2024-07-29 16:00:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722268870000|2024-07-29 16:01:10|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722268920000|2024-07-29 16:02:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722268930000|2024-07-29 16:02:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722269150000|2024-07-29 16:05:50|||||||||1
1722269250000|2024-07-29 16:07:30|||||||||4
1722269300000|2024-07-29 16:08:20|||||||||10
1722269310000|2024-07-29 16:08:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|1
1722269330000|2024-07-29 16:08:50|15.83|15.75|15.83|15.75|15.84|15.76|15.83|15.75|1
1722269340000|2024-07-29 16:09:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|0
1722269380000|2024-07-29 16:09:40|15.84|15.76|15.85|15.77|15.85|15.77|15.84|15.76|0
1722269390000|2024-07-29 16:09:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722269400000|2024-07-29 16:10:00|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|0
1722269450000|2024-07-29 16:10:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|1
1722269490000|2024-07-29 16:11:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722269500000|2024-07-29 16:11:40|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|0
1722269540000|2024-07-29 16:12:20|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722269590000|2024-07-29 16:13:10|15.83|15.75|15.83|15.75|15.83|15.75|15.8|15.72|6
1722269600000|2024-07-29 16:13:20|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722269610000|2024-07-29 16:13:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722269620000|2024-07-29 16:13:40|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722269630000|2024-07-29 16:13:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722269640000|2024-07-29 16:14:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722269770000|2024-07-29 16:16:10|||||||||1
1722269800000|2024-07-29 16:16:40|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|4
1722269820000|2024-07-29 16:17:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|10
1722269870000|2024-07-29 16:17:50|||||||||50
1722269890000|2024-07-29 16:18:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722269900000|2024-07-29 16:18:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722270300000|2024-07-29 16:25:00|15.85|15.77|15.84|15.76|15.85|15.77|15.83|15.75|0
1722270320000|2024-07-29 16:25:20|15.85|15.77|15.88|15.8|15.88|15.8|15.85|15.77|23
1722270370000|2024-07-29 16:26:10|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|7
1722270380000|2024-07-29 16:26:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722270420000|2024-07-29 16:27:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|4
1722270430000|2024-07-29 16:27:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|3
1722270440000|2024-07-29 16:27:20|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|0
1722270530000|2024-07-29 16:28:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|12
1722270540000|2024-07-29 16:29:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722270570000|2024-07-29 16:29:30|15.88|15.8|15.88|15.8|15.88|15.8|15.87|15.79|1
1722270600000|2024-07-29 16:30:00|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722270610000|2024-07-29 16:30:10|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722270620000|2024-07-29 16:30:20|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|2
1722270630000|2024-07-29 16:30:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|1
1722270670000|2024-07-29 16:31:10|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|2
1722270810000|2024-07-29 16:33:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722270840000|2024-07-29 16:34:00|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|0
1722270850000|2024-07-29 16:34:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722270870000|2024-07-29 16:34:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722270880000|2024-07-29 16:34:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722270890000|2024-07-29 16:34:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722270910000|2024-07-29 16:35:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722270990000|2024-07-29 16:36:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722271010000|2024-07-29 16:36:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722271030000|2024-07-29 16:37:10|15.84|15.76|15.84|15.76|15.84|15.76|15.83|15.75|0
1722271040000|2024-07-29 16:37:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722271050000|2024-07-29 16:37:30|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|0
1722271070000|2024-07-29 16:37:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722271080000|2024-07-29 16:38:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722271090000|2024-07-29 16:38:10|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|0
1722271440000|2024-07-29 16:44:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722271450000|2024-07-29 16:44:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722271530000|2024-07-29 16:45:30|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|1
1722271540000|2024-07-29 16:45:40|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|10
1722271550000|2024-07-29 16:45:50|15.83|15.75|15.82|15.74|15.83|15.75|15.8|15.72|6
1722271560000|2024-07-29 16:46:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722271870000|2024-07-29 16:51:10|||||||||1
1722271910000|2024-07-29 16:51:50|15.84|15.76|15.85|15.77|15.87|15.79|15.84|15.76|4
1722271930000|2024-07-29 16:52:10|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|0
1722272050000|2024-07-29 16:54:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|1
1722272060000|2024-07-29 16:54:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|5
1722272650000|2024-07-29 17:04:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|3
1722272700000|2024-07-29 17:05:00|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|67
1722272810000|2024-07-29 17:06:50|||||||||1
1722272970000|2024-07-29 17:09:30|||||||||1
1722273110000|2024-07-29 17:11:50|15.83|15.75|15.86|15.78|15.86|15.78|15.83|15.75|179
1722273140000|2024-07-29 17:12:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|63
1722273290000|2024-07-29 17:14:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|18
1722273460000|2024-07-29 17:17:40|||||||||1
1722273620000|2024-07-29 17:20:20|||||||||1
1722273780000|2024-07-29 17:23:00|||||||||1
1722273950000|2024-07-29 17:25:50|||||||||1
1722274110000|2024-07-29 17:28:30|||||||||1
1722274190000|2024-07-29 17:29:50|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|8
1722274430000|2024-07-29 17:33:50|||||||||12
1722274440000|2024-07-29 17:34:00|||||||||4
1722274590000|2024-07-29 17:36:30|||||||||1
1722274760000|2024-07-29 17:39:20|||||||||1
1722274800000|2024-07-29 17:40:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|122
1722274920000|2024-07-29 17:42:00|||||||||1
1722275050000|2024-07-29 17:44:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|23
1722275060000|2024-07-29 17:44:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722275070000|2024-07-29 17:44:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722275090000|2024-07-29 17:44:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722275100000|2024-07-29 17:45:00|15.86|15.78|15.86|15.78|15.87|15.79|15.86|15.78|0
1722275120000|2024-07-29 17:45:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722275130000|2024-07-29 17:45:30|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|0
1722275140000|2024-07-29 17:45:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722275180000|2024-07-29 17:46:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|6
1722275190000|2024-07-29 17:46:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722275240000|2024-07-29 17:47:20|||||||||17
1722275310000|2024-07-29 17:48:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722275320000|2024-07-29 17:48:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722275330000|2024-07-29 17:48:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722275360000|2024-07-29 17:49:20|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722275370000|2024-07-29 17:49:30|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|0
1722275380000|2024-07-29 17:49:40|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722275400000|2024-07-29 17:50:00|||||||||1
1722275460000|2024-07-29 17:51:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722275480000|2024-07-29 17:51:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722275490000|2024-07-29 17:51:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722275500000|2024-07-29 17:51:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722275530000|2024-07-29 17:52:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722275550000|2024-07-29 17:52:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722275560000|2024-07-29 17:52:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|1
1722275640000|2024-07-29 17:54:00|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722275650000|2024-07-29 17:54:10|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722275660000|2024-07-29 17:54:20|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722275670000|2024-07-29 17:54:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722275730000|2024-07-29 17:55:30|||||||||1
1722275780000|2024-07-29 17:56:20|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|45
1722275800000|2024-07-29 17:56:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722275890000|2024-07-29 17:58:10|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722275900000|2024-07-29 17:58:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722275920000|2024-07-29 17:58:40|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722276040000|2024-07-29 18:00:40|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722276050000|2024-07-29 18:00:50|||||||||1
1722276080000|2024-07-29 18:01:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722276170000|2024-07-29 18:02:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722276190000|2024-07-29 18:03:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722276210000|2024-07-29 18:03:30|||||||||1
1722276370000|2024-07-29 18:06:10|||||||||1
1722276540000|2024-07-29 18:09:00|||||||||1
1722276700000|2024-07-29 18:11:40|||||||||1
1722276710000|2024-07-29 18:11:50|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|4
1722276780000|2024-07-29 18:13:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722276860000|2024-07-29 18:14:20|||||||||1
1722276870000|2024-07-29 18:14:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|1
1722276880000|2024-07-29 18:14:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722276890000|2024-07-29 18:14:50|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|5
1722276920000|2024-07-29 18:15:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722276960000|2024-07-29 18:16:00|15.87|15.79|15.86|15.78|15.88|15.8|15.86|15.78|0
1722277180000|2024-07-29 18:19:40|||||||||1
1722277230000|2024-07-29 18:20:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|6
1722277240000|2024-07-29 18:20:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722277260000|2024-07-29 18:21:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|1
1722277300000|2024-07-29 18:21:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722277510000|2024-07-29 18:25:10|||||||||1
1722277670000|2024-07-29 18:27:50|||||||||1
1722277830000|2024-07-29 18:30:30|||||||||1
1722277880000|2024-07-29 18:31:20|15.87|15.79|15.88|15.8|15.88|15.8|15.86|15.78|0
1722277890000|2024-07-29 18:31:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|25
1722278160000|2024-07-29 18:36:00|||||||||1
1722278210000|2024-07-29 18:36:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|1
1722278250000|2024-07-29 18:37:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722278280000|2024-07-29 18:38:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722278310000|2024-07-29 18:38:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|16
1722278430000|2024-07-29 18:40:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|29
1722278480000|2024-07-29 18:41:20|||||||||1
1722278580000|2024-07-29 18:43:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722278640000|2024-07-29 18:44:00|||||||||1
1722278690000|2024-07-29 18:44:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722278710000|2024-07-29 18:45:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722278730000|2024-07-29 18:45:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722278780000|2024-07-29 18:46:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722278800000|2024-07-29 18:46:40|||||||||1
1722278870000|2024-07-29 18:47:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722278970000|2024-07-29 18:49:30|||||||||1
1722279110000|2024-07-29 18:51:50|15.91|15.83|15.9|15.82|15.91|15.83|15.88|15.8|28
1722279120000|2024-07-29 18:52:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|15
1722279200000|2024-07-29 18:53:20|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|11
1722279360000|2024-07-29 18:56:00|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722279450000|2024-07-29 18:57:30|||||||||1
1722279500000|2024-07-29 18:58:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722279510000|2024-07-29 18:58:30|||||||||5
1722279530000|2024-07-29 18:58:50|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722279560000|2024-07-29 18:59:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722279570000|2024-07-29 18:59:30|||||||||8
1722279590000|2024-07-29 18:59:50|15.85|15.77|15.85|15.77|15.86|15.78|15.83|15.75|12
1722279600000|2024-07-29 19:00:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722279610000|2024-07-29 19:00:10|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722279670000|2024-07-29 19:01:10|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|0
1722279770000|2024-07-29 19:02:50|||||||||1
1722279780000|2024-07-29 19:03:00|15.86|15.78|15.86|15.78|15.87|15.79|15.86|15.78|7
1722279860000|2024-07-29 19:04:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|4
1722279880000|2024-07-29 19:04:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|4
1722279900000|2024-07-29 19:05:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1722279910000|2024-07-29 19:05:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722280030000|2024-07-29 19:07:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|11
1722280050000|2024-07-29 19:07:30|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722280060000|2024-07-29 19:07:40|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722280260000|2024-07-29 19:11:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|4
1722280270000|2024-07-29 19:11:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722280280000|2024-07-29 19:11:20|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722280320000|2024-07-29 19:12:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722280420000|2024-07-29 19:13:40|||||||||1
1722280500000|2024-07-29 19:15:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|9
1722280510000|2024-07-29 19:15:10|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722280530000|2024-07-29 19:15:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722280550000|2024-07-29 19:15:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722280580000|2024-07-29 19:16:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|4
1722280590000|2024-07-29 19:16:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722280600000|2024-07-29 19:16:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722280620000|2024-07-29 19:17:00|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|0
1722280630000|2024-07-29 19:17:10|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722280750000|2024-07-29 19:19:10|||||||||1
1722280910000|2024-07-29 19:21:50|||||||||1
1722280950000|2024-07-29 19:22:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|4
1722280970000|2024-07-29 19:22:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722281070000|2024-07-29 19:24:30|||||||||1
1722281150000|2024-07-29 19:25:50|15.87|15.79|15.87|15.79|15.88|15.8|15.87|15.79|0
1722281180000|2024-07-29 19:26:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722281230000|2024-07-29 19:27:10|||||||||1
1722281290000|2024-07-29 19:28:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1722281340000|2024-07-29 19:29:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722281390000|2024-07-29 19:29:50|||||||||1
1722281400000|2024-07-29 19:30:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1722281410000|2024-07-29 19:30:10|||||||||4
1722281420000|2024-07-29 19:30:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722281760000|2024-07-29 19:36:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1722281800000|2024-07-29 19:36:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722281880000|2024-07-29 19:38:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722281900000|2024-07-29 19:38:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722282040000|2024-07-29 19:40:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|3
1722282080000|2024-07-29 19:41:20|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722282310000|2024-07-29 19:45:10|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722282600000|2024-07-29 19:50:00|||||||||6
1722282650000|2024-07-29 19:50:50|||||||||6
1722282660000|2024-07-29 19:51:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|6
1722282680000|2024-07-29 19:51:20|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|2
1722282690000|2024-07-29 19:51:30|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|0
1722282790000|2024-07-29 19:53:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722282920000|2024-07-29 19:55:20|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722282930000|2024-07-29 19:55:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|7
1722282940000|2024-07-29 19:55:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722282960000|2024-07-29 19:56:00|||||||||1
1722282970000|2024-07-29 19:56:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722282980000|2024-07-29 19:56:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|9
1722283040000|2024-07-29 19:57:20|||||||||2
1722283110000|2024-07-29 19:58:30|||||||||1
1722283120000|2024-07-29 19:58:40|||||||||1
1722283130000|2024-07-29 19:58:50|||||||||1
1722283140000|2024-07-29 19:59:00|||||||||5
1722283150000|2024-07-29 19:59:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|1
1722283170000|2024-07-29 19:59:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|1
1722283180000|2024-07-29 19:59:40|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|3
1722283190000|2024-07-29 19:59:50|15.93|15.85|16.04|15.79|16.04|15.85|15.93|15.79|15
1722298500000|2024-07-30 00:15:00|15.98|15.68|15.98|15.68|15.98|15.68|15.98|15.68|0
1722298540000|2024-07-30 00:15:40|16.1|15.8|15.98|15.68|16.16|15.86|15.98|15.68|0
1722298560000|2024-07-30 00:16:00|15.93|15.63|15.93|15.63|15.93|15.63|15.93|15.63|0
1722298570000|2024-07-30 00:16:10|15.88|15.58|15.88|15.58|15.88|15.58|15.88|15.58|0
1722298580000|2024-07-30 00:16:20|15.98|15.68|15.98|15.68|15.98|15.68|15.98|15.68|0
1722298800000|2024-07-30 00:20:00|15.96|15.66|15.96|15.66|15.96|15.66|15.96|15.66|0
1722299060000|2024-07-30 00:24:20|15.97|15.67|15.99|15.69|15.99|15.69|15.97|15.67|0
1722299070000|2024-07-30 00:24:30|15.96|15.66|15.96|15.66|15.96|15.66|15.96|15.66|0
1722299350000|2024-07-30 00:29:10|15.97|15.67|15.97|15.67|15.97|15.67|15.97|15.67|0
1722299360000|2024-07-30 00:29:20|15.96|15.66|15.94|15.64|15.96|15.66|15.94|15.64|0
1722299370000|2024-07-30 00:29:30|15.93|15.63|15.91|15.61|15.93|15.63|15.91|15.61|0
1722299400000|2024-07-30 00:30:00|15.88|15.58|15.88|15.58|15.88|15.58|15.88|15.58|0
1722299410000|2024-07-30 00:30:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722299420000|2024-07-30 00:30:20|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|4
1722299460000|2024-07-30 00:31:00|15.93|15.68|15.81|15.73|15.93|15.76|15.81|15.68|0
1722299470000|2024-07-30 00:31:10|15.83|15.75|15.84|15.76|15.84|15.76|15.81|15.73|0
1722299480000|2024-07-30 00:31:20|15.82|15.74|15.84|15.76|15.84|15.76|15.82|15.74|0
1722299490000|2024-07-30 00:31:30|15.82|15.74|15.84|15.76|15.84|15.76|15.81|15.73|0
1722299510000|2024-07-30 00:31:50|15.82|15.74|15.84|15.76|15.84|15.76|15.81|15.73|0
1722299590000|2024-07-30 00:33:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|1
1722299600000|2024-07-30 00:33:20|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722299640000|2024-07-30 00:34:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722299670000|2024-07-30 00:34:30|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|0
1722299680000|2024-07-30 00:34:40|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|0
1722299690000|2024-07-30 00:34:50|15.84|15.76|15.81|15.73|15.84|15.76|15.81|15.73|0
1722300170000|2024-07-30 00:42:50|15.8|15.72|15.8|15.72|15.93|15.72|15.8|15.65|2
1722300250000|2024-07-30 00:44:10|15.79|15.71|15.8|15.72|15.8|15.72|15.79|15.71|1
1722300270000|2024-07-30 00:44:30|15.77|15.69|15.76|15.68|15.8|15.72|15.76|15.68|0
1722300280000|2024-07-30 00:44:40|15.78|15.7|15.79|15.71|15.79|15.71|15.78|15.7|0
1722300290000|2024-07-30 00:44:50|15.77|15.69|15.77|15.69|15.79|15.71|15.77|15.69|0
1722300310000|2024-07-30 00:45:10|15.79|15.71|15.77|15.69|15.79|15.71|15.77|15.69|0
1722300320000|2024-07-30 00:45:20|15.79|15.71|15.77|15.69|15.79|15.71|15.77|15.69|0
1722300330000|2024-07-30 00:45:30|15.79|15.71|15.79|15.71|15.79|15.71|15.77|15.69|0
1722300360000|2024-07-30 00:46:00|15.9|15.65|15.8|15.72|15.9|15.74|15.8|15.65|1
1722300400000|2024-07-30 00:46:40|15.87|15.62|15.79|15.71|15.87|15.71|15.77|15.62|0
1722300410000|2024-07-30 00:46:50|15.77|15.69|15.79|15.71|15.79|15.71|15.77|15.69|0
1722300550000|2024-07-30 00:49:10|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722300570000|2024-07-30 00:49:30|15.79|15.71|15.77|15.69|15.79|15.71|15.77|15.69|0
1722300620000|2024-07-30 00:50:20|15.79|15.71|15.89|15.64|15.89|15.71|15.79|15.62|2
1722300690000|2024-07-30 00:51:30|15.9|15.65|15.8|15.72|15.9|15.72|15.8|15.65|0
1722300720000|2024-07-30 00:52:00|15.87|15.62|15.79|15.71|15.87|15.71|15.79|15.62|0
1722300900000|2024-07-30 00:55:00|15.77|15.69|15.79|15.71|15.79|15.71|15.77|15.69|0
1722301000000|2024-07-30 00:56:40|15.77|15.69|15.79|15.71|15.79|15.71|15.77|15.69|0
1722301020000|2024-07-30 00:57:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722301100000|2024-07-30 00:58:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1722301230000|2024-07-30 01:00:30|15.9|15.65|15.8|15.72|15.9|15.72|15.8|15.65|1
1722301870000|2024-07-30 01:11:10|15.77|15.69|15.79|15.71|15.8|15.72|15.77|15.69|0
1722301880000|2024-07-30 01:11:20|15.76|15.68|15.77|15.69|15.9|15.72|15.76|15.62|2
1722301890000|2024-07-30 01:11:30|15.78|15.7|15.77|15.69|15.78|15.7|15.77|15.69|0
1722301900000|2024-07-30 01:11:40|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722301920000|2024-07-30 01:12:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722301930000|2024-07-30 01:12:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722301950000|2024-07-30 01:12:30|15.79|15.71|15.77|15.69|15.79|15.71|15.77|15.69|0
1722301960000|2024-07-30 01:12:40|15.79|15.71|15.76|15.68|15.92|15.71|15.76|15.62|4
1722301970000|2024-07-30 01:12:50|15.78|15.7|15.79|15.71|15.79|15.71|15.76|15.68|0
1722301980000|2024-07-30 01:13:00|15.77|15.69|15.76|15.68|15.9|15.71|15.76|15.65|6
1722301990000|2024-07-30 01:13:10|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1722302000000|2024-07-30 01:13:20|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722302010000|2024-07-30 01:13:30|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1722302020000|2024-07-30 01:13:40|15.77|15.69|15.76|15.68|15.77|15.69|15.76|15.68|0
1722302030000|2024-07-30 01:13:50|15.8|15.72|15.76|15.68|15.8|15.72|15.76|15.68|0
1722302040000|2024-07-30 01:14:00|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|0
1722302050000|2024-07-30 01:14:10|15.77|15.69|15.76|15.68|15.77|15.69|15.76|15.68|0
1722302120000|2024-07-30 01:15:20|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722302130000|2024-07-30 01:15:30|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722302140000|2024-07-30 01:15:40|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722302150000|2024-07-30 01:15:50|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722302160000|2024-07-30 01:16:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722302200000|2024-07-30 01:16:40|15.81|15.73|15.76|15.68|15.95|15.73|15.76|15.64|2
1722302250000|2024-07-30 01:17:30|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|0
1722302270000|2024-07-30 01:17:50|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722302380000|2024-07-30 01:19:40|15.94|15.69|15.8|15.72|15.94|15.72|15.79|15.69|1
1722302390000|2024-07-30 01:19:50|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1722302400000|2024-07-30 01:20:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1722302690000|2024-07-30 01:24:50|15.8|15.72|15.82|15.74|15.93|15.74|15.8|15.68|1
1722302700000|2024-07-30 01:25:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722302730000|2024-07-30 01:25:30|15.79|15.71|15.8|15.72|15.8|15.72|15.79|15.71|0
1722302870000|2024-07-30 01:27:50|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1722302880000|2024-07-30 01:28:00|15.8|15.72|15.8|15.72|15.8|15.72|15.79|15.71|0
1722302890000|2024-07-30 01:28:10|15.79|15.71|15.8|15.72|15.8|15.72|15.79|15.71|0
1722302910000|2024-07-30 01:28:30|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722302970000|2024-07-30 01:29:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722303410000|2024-07-30 01:36:50|15.86|15.78|15.86|15.78|16.04|15.78|15.86|15.71|2
1722303590000|2024-07-30 01:39:50|||||||||1
1722304330000|2024-07-30 01:52:10|16.03|15.73|15.86|15.78|16.03|15.78|15.86|15.73|1
1722304820000|2024-07-30 02:00:20|15.88|15.8|15.86|15.78|15.89|15.81|15.86|15.78|0
1722304830000|2024-07-30 02:00:30|15.89|15.81|15.86|15.78|15.89|15.81|15.86|15.78|0
1722305160000|2024-07-30 02:06:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722305170000|2024-07-30 02:06:10|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|0
1722305180000|2024-07-30 02:06:20|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722305350000|2024-07-30 02:09:10|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722305410000|2024-07-30 02:10:10|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|6
1722305440000|2024-07-30 02:10:40|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722305690000|2024-07-30 02:14:50|15.91|15.83|15.87|15.79|15.91|15.83|15.87|15.79|5
1722305700000|2024-07-30 02:15:00|15.86|15.78|15.86|15.78|15.86|15.78|15.83|15.75|2
1722305760000|2024-07-30 02:16:00|15.85|15.77|15.84|15.76|15.86|15.78|15.84|15.76|0
1722305830000|2024-07-30 02:17:10|15.85|15.77|15.88|15.8|15.88|15.8|15.85|15.77|1
1722305880000|2024-07-30 02:18:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722306060000|2024-07-30 02:21:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|3
1722306070000|2024-07-30 02:21:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722306080000|2024-07-30 02:21:20|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|1
1722306520000|2024-07-30 02:28:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|1
1722306640000|2024-07-30 02:30:40|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722306650000|2024-07-30 02:30:50|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722306860000|2024-07-30 02:34:20|16.05|15.8|15.99|15.91|16.05|15.91|15.98|15.8|0
1722306910000|2024-07-30 02:35:10|15.98|15.9|16.02|15.94|16.02|15.94|15.98|15.9|0
1722306920000|2024-07-30 02:35:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722306940000|2024-07-30 02:35:40|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1722306960000|2024-07-30 02:36:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1722306980000|2024-07-30 02:36:20|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|1
1722307000000|2024-07-30 02:36:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722307030000|2024-07-30 02:37:10|15.98|15.9|15.98|15.9|15.99|15.91|15.98|15.9|0
1722307050000|2024-07-30 02:37:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722307060000|2024-07-30 02:37:40|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|0
1722307070000|2024-07-30 02:37:50|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|0
1722307080000|2024-07-30 02:38:00|15.98|15.9|15.98|15.9|15.99|15.91|15.98|15.9|0
1722307090000|2024-07-30 02:38:10|15.99|15.91|15.98|15.9|15.99|15.91|15.98|15.9|0
1722307100000|2024-07-30 02:38:20|15.99|15.91|15.98|15.9|15.99|15.91|15.98|15.9|0
1722307110000|2024-07-30 02:38:30|15.99|15.91|15.99|15.91|15.99|15.91|15.98|15.9|0
1722307120000|2024-07-30 02:38:40|15.98|15.9|15.98|15.9|15.99|15.91|15.98|15.9|0
1722307140000|2024-07-30 02:39:00|15.99|15.91|15.96|15.88|15.99|15.91|15.96|15.88|0
1722307390000|2024-07-30 02:43:10|16.06|15.81|15.96|15.88|16.06|15.88|15.96|15.81|0
1722307470000|2024-07-30 02:44:30|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722307690000|2024-07-30 02:48:10|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722307850000|2024-07-30 02:50:50|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722308320000|2024-07-30 02:58:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722308340000|2024-07-30 02:59:00|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|0
1722308350000|2024-07-30 02:59:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722308360000|2024-07-30 02:59:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722308380000|2024-07-30 02:59:40|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722308390000|2024-07-30 02:59:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722308410000|2024-07-30 03:00:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722308420000|2024-07-30 03:00:20|||||||||4
1722308480000|2024-07-30 03:01:20|15.93|15.85|15.95|15.87|15.95|15.87|15.93|15.85|0
1722308570000|2024-07-30 03:02:50|15.93|15.85|15.95|15.87|15.95|15.87|15.93|15.85|0
1722308580000|2024-07-30 03:03:00|||||||||2
1722309050000|2024-07-30 03:10:50|15.93|15.85|15.95|15.87|15.95|15.87|15.92|15.84|0
1722309210000|2024-07-30 03:13:30|||||||||1
1722309310000|2024-07-30 03:15:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|4
1722309410000|2024-07-30 03:16:50|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|2
1722309770000|2024-07-30 03:22:50|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722309800000|2024-07-30 03:23:20|||||||||5
1722309810000|2024-07-30 03:23:30|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|0
1722309960000|2024-07-30 03:26:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722309970000|2024-07-30 03:26:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722310050000|2024-07-30 03:27:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722310060000|2024-07-30 03:27:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722310110000|2024-07-30 03:28:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722310120000|2024-07-30 03:28:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722310270000|2024-07-30 03:31:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722310280000|2024-07-30 03:31:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722310350000|2024-07-30 03:32:30|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1722310370000|2024-07-30 03:32:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722310460000|2024-07-30 03:34:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722310480000|2024-07-30 03:34:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722310600000|2024-07-30 03:36:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722310720000|2024-07-30 03:38:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722310750000|2024-07-30 03:39:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722310770000|2024-07-30 03:39:30|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1722310830000|2024-07-30 03:40:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722310860000|2024-07-30 03:41:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722311030000|2024-07-30 03:43:50|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1722311110000|2024-07-30 03:45:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|10
1722311120000|2024-07-30 03:45:20|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|0
1722311140000|2024-07-30 03:45:40|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722311370000|2024-07-30 03:49:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722311570000|2024-07-30 03:52:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722311690000|2024-07-30 03:54:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722311700000|2024-07-30 03:55:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722311790000|2024-07-30 03:56:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722312000000|2024-07-30 04:00:00|15.98|15.9|15.98|15.9|15.99|15.91|15.98|15.9|0
1722312050000|2024-07-30 04:00:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722312070000|2024-07-30 04:01:10|15.98|15.9|15.98|15.9|15.99|15.91|15.98|15.9|0
1722312080000|2024-07-30 04:01:20|15.99|15.91|15.98|15.9|15.99|15.91|15.98|15.9|0
1722312140000|2024-07-30 04:02:20|15.99|15.91|15.98|15.9|15.99|15.91|15.98|15.9|0
1722312230000|2024-07-30 04:03:50|15.97|15.89|15.98|15.9|16.09|15.93|15.97|15.84|0
1722312240000|2024-07-30 04:04:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722312250000|2024-07-30 04:04:10|16.09|15.84|16.09|15.84|16.09|15.84|16.09|15.84|0
1722312270000|2024-07-30 04:04:30|15.98|15.9|15.96|15.88|15.98|15.9|15.95|15.87|0
1722312280000|2024-07-30 04:04:40|15.98|15.9|15.97|15.89|16.08|15.9|15.97|15.83|0
1722312310000|2024-07-30 04:05:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|1
1722312380000|2024-07-30 04:06:20|16.08|15.83|15.98|15.9|16.08|15.9|15.98|15.83|0
1722313810000|2024-07-30 04:30:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722313850000|2024-07-30 04:30:50|16.02|15.77|15.95|15.87|16.02|15.87|15.92|15.77|0
1722313860000|2024-07-30 04:31:00|15.94|15.86|15.93|15.85|15.94|15.86|15.89|15.81|3
1722313870000|2024-07-30 04:31:10|15.91|15.83|15.91|15.83|15.91|15.83|15.9|15.82|0
1722313880000|2024-07-30 04:31:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722313920000|2024-07-30 04:32:00|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|0
1722313930000|2024-07-30 04:32:10|15.91|15.83|15.91|15.83|15.93|15.85|15.91|15.83|0
1722313940000|2024-07-30 04:32:20|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|0
1722313950000|2024-07-30 04:32:30|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722313980000|2024-07-30 04:33:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722314000000|2024-07-30 04:33:20|16.05|15.8|16.05|15.8|16.05|15.8|16.05|15.8|0
1722314060000|2024-07-30 04:34:20|16.04|15.79|16.04|15.79|16.04|15.79|16.04|15.79|0
1722314220000|2024-07-30 04:37:00|16.05|15.8|16.05|15.8|16.05|15.8|16.05|15.8|0
1722314230000|2024-07-30 04:37:10|16.06|15.81|16.06|15.81|16.06|15.81|16.06|15.81|0
1722315210000|2024-07-30 04:53:30|16.05|15.8|16.06|15.81|16.06|15.81|16.05|15.8|0
1722315220000|2024-07-30 04:53:40|15.99|15.91|16.06|15.81|16.06|15.91|15.99|15.81|0
1722315690000|2024-07-30 05:01:30|16|15.92|16|15.92|16|15.92|16|15.92|0
1722315780000|2024-07-30 05:03:00|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|1
1722315810000|2024-07-30 05:03:30|16.06|15.81|15.96|15.88|16.06|15.88|15.96|15.81|0
1722315820000|2024-07-30 05:03:40|15.98|15.9|15.96|15.88|16.06|15.91|15.96|15.81|10
1722315830000|2024-07-30 05:03:50|15.95|15.87|15.96|15.88|15.97|15.89|15.95|15.87|0
1722315840000|2024-07-30 05:04:00|15.95|15.87|16.06|15.81|16.06|15.87|15.95|15.81|1
1722315850000|2024-07-30 05:04:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722315920000|2024-07-30 05:05:20|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722315930000|2024-07-30 05:05:30|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|0
1722315950000|2024-07-30 05:05:50|15.95|15.87|15.94|15.86|15.95|15.87|15.94|15.86|0
1722315960000|2024-07-30 05:06:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722315970000|2024-07-30 05:06:10|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|0
1722316070000|2024-07-30 05:07:50|15.93|15.85|15.93|15.85|15.95|15.87|15.92|15.84|0
1722316080000|2024-07-30 05:08:00|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|0
1722316090000|2024-07-30 05:08:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722316190000|2024-07-30 05:09:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722316270000|2024-07-30 05:11:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722316450000|2024-07-30 05:14:10|15.87|15.79|15.9|15.82|15.9|15.82|15.86|15.78|2
1722316460000|2024-07-30 05:14:20|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|5
1722316690000|2024-07-30 05:18:10|15.96|15.71|15.9|15.82|15.96|15.82|15.9|15.71|0
1722316700000|2024-07-30 05:18:20|15.95|15.7|15.96|15.71|15.97|15.82|15.9|15.7|0
1722316710000|2024-07-30 05:18:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722316750000|2024-07-30 05:19:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722317030000|2024-07-30 05:23:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722317050000|2024-07-30 05:24:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722317140000|2024-07-30 05:25:40|15.85|15.77|15.85|15.77|15.85|15.77|15.83|15.75|1
1722317190000|2024-07-30 05:26:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722317200000|2024-07-30 05:26:40|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722317330000|2024-07-30 05:28:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722317400000|2024-07-30 05:30:00|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722317410000|2024-07-30 05:30:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722317430000|2024-07-30 05:30:30|15.97|15.72|15.97|15.72|15.97|15.72|15.97|15.72|0
1722317470000|2024-07-30 05:31:10|15.9|15.82|15.92|15.84|15.92|15.84|15.9|15.82|0
1722317480000|2024-07-30 05:31:20|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|2
1722317560000|2024-07-30 05:32:40|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|0
1722317600000|2024-07-30 05:33:20|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|0
1722317610000|2024-07-30 05:33:30|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722317640000|2024-07-30 05:34:00|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722317650000|2024-07-30 05:34:10|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722317660000|2024-07-30 05:34:20|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722317690000|2024-07-30 05:34:50|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|0
1722317700000|2024-07-30 05:35:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722317750000|2024-07-30 05:35:50|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|0
1722317760000|2024-07-30 05:36:00|15.91|15.83|15.91|15.83|15.92|15.84|15.91|15.83|0
1722317770000|2024-07-30 05:36:10|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|0
1722317780000|2024-07-30 05:36:20|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|0
1722317820000|2024-07-30 05:37:00|15.92|15.84|15.92|15.84|15.92|15.84|15.91|15.83|0
1722317840000|2024-07-30 05:37:20|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|0
1722317860000|2024-07-30 05:37:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722317870000|2024-07-30 05:37:50|15.9|15.82|15.99|15.74|15.99|15.86|15.9|15.74|1
1722317880000|2024-07-30 05:38:00|15.92|15.84|15.93|15.85|16|15.85|15.9|15.75|0
1722317930000|2024-07-30 05:38:50|15.95|15.87|16|15.92|16|15.92|15.95|15.87|0
1722317940000|2024-07-30 05:39:00|16.02|15.94|16.02|15.77|16.02|15.94|15.93|15.75|1
1722317950000|2024-07-30 05:39:10|16|15.75|15.93|15.85|16|15.85|15.93|15.75|0
1722317960000|2024-07-30 05:39:20|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|2
1722317970000|2024-07-30 05:39:30|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1722317990000|2024-07-30 05:39:50|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722318000000|2024-07-30 05:40:00|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|0
1722318010000|2024-07-30 05:40:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722318030000|2024-07-30 05:40:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722318050000|2024-07-30 05:40:50|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|0
1722318230000|2024-07-30 05:43:50|15.85|15.77|15.82|15.74|15.85|15.77|15.82|15.74|0
1722318240000|2024-07-30 05:44:00|15.81|15.73|15.84|15.76|15.84|15.76|15.81|15.73|1
1722318250000|2024-07-30 05:44:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722318260000|2024-07-30 05:44:20|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|1
1722318310000|2024-07-30 05:45:10|16|15.75|16.02|15.77|16.05|15.91|15.89|15.75|1
1722318320000|2024-07-30 05:45:20|16.03|15.78|16.06|15.81|16.06|15.81|16.03|15.78|0
1722318470000|2024-07-30 05:47:50|16.04|15.79|15.91|15.83|16.06|15.86|15.9|15.79|1
1722318480000|2024-07-30 05:48:00|15.9|15.82|15.96|15.71|15.96|15.83|15.84|15.71|1
1722318490000|2024-07-30 05:48:10|15.9|15.82|15.94|15.86|15.94|15.86|15.9|15.82|0
1722318500000|2024-07-30 05:48:20|16.06|15.81|16.06|15.81|16.06|15.81|16.06|15.81|0
1722318570000|2024-07-30 05:49:30|16.07|15.82|16.06|15.81|16.07|15.94|15.99|15.81|2
1722318610000|2024-07-30 05:50:10|16.03|15.78|15.96|15.88|16.03|15.88|15.96|15.78|0
1722318620000|2024-07-30 05:50:20|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722318630000|2024-07-30 05:50:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722318690000|2024-07-30 05:51:30|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|0
1722318700000|2024-07-30 05:51:40|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|0
1722318990000|2024-07-30 05:56:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722319010000|2024-07-30 05:56:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722319050000|2024-07-30 05:57:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722319060000|2024-07-30 05:57:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722319070000|2024-07-30 05:57:50|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722319170000|2024-07-30 05:59:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722319200000|2024-07-30 06:00:00|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|0
1722319210000|2024-07-30 06:00:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722319230000|2024-07-30 06:00:30|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|1
1722319240000|2024-07-30 06:00:40|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|1
1722319320000|2024-07-30 06:02:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722319330000|2024-07-30 06:02:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722319400000|2024-07-30 06:03:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722319470000|2024-07-30 06:04:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722319730000|2024-07-30 06:08:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722320610000|2024-07-30 06:23:30|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|12
1722320620000|2024-07-30 06:23:40|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722320830000|2024-07-30 06:27:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|3
1722320870000|2024-07-30 06:27:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722320890000|2024-07-30 06:28:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|10
1722321060000|2024-07-30 06:31:00|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|1
1722321180000|2024-07-30 06:33:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722321200000|2024-07-30 06:33:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722321210000|2024-07-30 06:33:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722321440000|2024-07-30 06:37:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|1
1722321470000|2024-07-30 06:37:50|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722321520000|2024-07-30 06:38:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722321530000|2024-07-30 06:38:50|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722321690000|2024-07-30 06:41:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|2
1722321740000|2024-07-30 06:42:20|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|1
1722321800000|2024-07-30 06:43:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1722321810000|2024-07-30 06:43:30|15.93|15.85|15.95|15.87|15.95|15.87|15.93|15.85|0
1722321870000|2024-07-30 06:44:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1722321910000|2024-07-30 06:45:10|15.93|15.85|15.95|15.87|15.95|15.87|15.93|15.85|1
1722321940000|2024-07-30 06:45:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1722321980000|2024-07-30 06:46:20|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|1
1722322030000|2024-07-30 06:47:10|15.92|15.84|15.92|15.84|15.93|15.85|15.92|15.84|1
1722322090000|2024-07-30 06:48:10|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|0
1722322140000|2024-07-30 06:49:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722322150000|2024-07-30 06:49:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|2
1722322160000|2024-07-30 06:49:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722322170000|2024-07-30 06:49:30|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722322180000|2024-07-30 06:49:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722322200000|2024-07-30 06:50:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722322210000|2024-07-30 06:50:10|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|1
1722322220000|2024-07-30 06:50:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722322240000|2024-07-30 06:50:40|15.87|15.79|15.91|15.83|15.91|15.83|15.87|15.79|10
1722322260000|2024-07-30 06:51:00|15.9|15.82|15.87|15.79|15.9|15.82|15.87|15.79|1
1722322280000|2024-07-30 06:51:20|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|1
1722322370000|2024-07-30 06:52:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722322410000|2024-07-30 06:53:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722322420000|2024-07-30 06:53:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722322460000|2024-07-30 06:54:20|15.91|15.83|15.87|15.79|15.91|15.83|15.87|15.79|1
1722322530000|2024-07-30 06:55:30|15.9|15.82|15.9|15.82|15.9|15.82|15.88|15.8|1
1722322540000|2024-07-30 06:55:40|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|1
1722322570000|2024-07-30 06:56:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722322690000|2024-07-30 06:58:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|1
1722322700000|2024-07-30 06:58:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722322790000|2024-07-30 06:59:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|1
1722322800000|2024-07-30 07:00:00|15.77|15.69|15.77|15.69|15.82|15.74|15.77|15.69|67
1722322810000|2024-07-30 07:00:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|1
1722322820000|2024-07-30 07:00:20|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722322910000|2024-07-30 07:01:50|||||||||22
1722323020000|2024-07-30 07:03:40|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|16
1722323090000|2024-07-30 07:04:50|15.8|15.72|15.77|15.69|15.8|15.72|15.77|15.69|39
1722323100000|2024-07-30 07:05:00|15.78|15.7|15.78|15.7|15.8|15.72|15.78|15.7|0
1722323110000|2024-07-30 07:05:10|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|4
1722323140000|2024-07-30 07:05:40|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722323160000|2024-07-30 07:06:00|15.85|15.77|15.82|15.74|15.85|15.77|15.82|15.74|22
1722323170000|2024-07-30 07:06:10|||||||||3
1722323180000|2024-07-30 07:06:20|15.84|15.76|15.82|15.74|15.84|15.76|15.82|15.74|0
1722323200000|2024-07-30 07:06:40|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|0
1722323210000|2024-07-30 07:06:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722323330000|2024-07-30 07:08:50|15.82|15.74|15.82|15.74|15.82|15.74|15.81|15.73|0
1722323370000|2024-07-30 07:09:30|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|16
1722323380000|2024-07-30 07:09:40|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722323390000|2024-07-30 07:09:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|63
1722323400000|2024-07-30 07:10:00|||||||||7
1722323410000|2024-07-30 07:10:10|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|6
1722323430000|2024-07-30 07:10:30|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|92
1722323440000|2024-07-30 07:10:40|15.87|15.79|15.87|15.79|15.89|15.81|15.86|15.78|33
1722323470000|2024-07-30 07:11:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722323480000|2024-07-30 07:11:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722323490000|2024-07-30 07:11:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722323560000|2024-07-30 07:12:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722323600000|2024-07-30 07:13:20|15.9|15.82|15.89|15.81|15.9|15.82|15.87|15.79|7
1722323610000|2024-07-30 07:13:30|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|0
1722323620000|2024-07-30 07:13:40|15.9|15.82|15.9|15.82|15.9|15.82|15.87|15.79|2
1722323700000|2024-07-30 07:15:00|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|126
1722323740000|2024-07-30 07:15:40|||||||||3
1722323860000|2024-07-30 07:17:40|15.89|15.81|15.89|15.81|15.9|15.82|15.89|15.81|2
1722323880000|2024-07-30 07:18:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722323920000|2024-07-30 07:18:40|||||||||2
1722323950000|2024-07-30 07:19:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|68
1722324030000|2024-07-30 07:20:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|32
1722324090000|2024-07-30 07:21:30|15.84|15.76|15.87|15.79|15.87|15.79|15.84|15.76|17
1722324100000|2024-07-30 07:21:40|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722324250000|2024-07-30 07:24:10|||||||||8
1722324270000|2024-07-30 07:24:30|15.84|15.76|15.85|15.77|15.85|15.77|15.84|15.76|9
1722324280000|2024-07-30 07:24:40|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1722324350000|2024-07-30 07:25:50|||||||||5
1722324400000|2024-07-30 07:26:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|13
1722324480000|2024-07-30 07:28:00|15.83|15.75|15.85|15.77|15.87|15.79|15.82|15.74|11
1722324490000|2024-07-30 07:28:10|15.83|15.75|15.83|15.75|15.85|15.77|15.82|15.74|0
1722324500000|2024-07-30 07:28:20|15.85|15.77|15.85|15.77|15.85|15.77|15.83|15.75|0
1722324510000|2024-07-30 07:28:30|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|0
1722324520000|2024-07-30 07:28:40|15.86|15.78|15.85|15.77|15.87|15.79|15.85|15.77|0
1722324530000|2024-07-30 07:28:50|15.86|15.78|15.85|15.77|15.87|15.79|15.82|15.74|2
1722324540000|2024-07-30 07:29:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722324600000|2024-07-30 07:30:00|15.87|15.79|15.85|15.77|15.87|15.79|15.83|15.75|8
1722324610000|2024-07-30 07:30:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722324630000|2024-07-30 07:30:30|15.84|15.76|15.86|15.78|15.87|15.79|15.84|15.76|21
1722324640000|2024-07-30 07:30:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722324650000|2024-07-30 07:30:50|15.86|15.78|15.83|15.75|15.86|15.78|15.83|15.75|1
1722324660000|2024-07-30 07:31:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722324680000|2024-07-30 07:31:20|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1722324700000|2024-07-30 07:31:40|||||||||40
1722324730000|2024-07-30 07:32:10|||||||||1
1722324770000|2024-07-30 07:32:50|||||||||1
1722324820000|2024-07-30 07:33:40|||||||||14
1722325010000|2024-07-30 07:36:50|||||||||1
1722325290000|2024-07-30 07:41:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|6
1722325300000|2024-07-30 07:41:40|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722325430000|2024-07-30 07:43:50|||||||||6
1722325450000|2024-07-30 07:44:10|||||||||1
1722325510000|2024-07-30 07:45:10|||||||||1
1722325530000|2024-07-30 07:45:30|||||||||2
1722325670000|2024-07-30 07:47:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|21
1722325680000|2024-07-30 07:48:00|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|1
1722325690000|2024-07-30 07:48:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|4
1722325720000|2024-07-30 07:48:40|15.84|15.76|15.83|15.75|15.85|15.77|15.83|15.75|65
1722325730000|2024-07-30 07:48:50|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|4
1722325750000|2024-07-30 07:49:10|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|1
1722325800000|2024-07-30 07:50:00|||||||||1
1722325810000|2024-07-30 07:50:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|25
1722325820000|2024-07-30 07:50:20|15.85|15.77|15.82|15.74|15.85|15.77|15.82|15.74|3
1722325850000|2024-07-30 07:50:50|||||||||1
1722325870000|2024-07-30 07:51:10|||||||||1
1722326030000|2024-07-30 07:53:50|||||||||3
1722326080000|2024-07-30 07:54:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|36
1722326090000|2024-07-30 07:54:50|||||||||7
1722326100000|2024-07-30 07:55:00|||||||||1
1722326110000|2024-07-30 07:55:10|||||||||5
1722326130000|2024-07-30 07:55:30|||||||||9
1722326140000|2024-07-30 07:55:40|||||||||5
1722326160000|2024-07-30 07:56:00|||||||||2
1722326170000|2024-07-30 07:56:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|8
1722326180000|2024-07-30 07:56:20|15.82|15.74|15.82|15.74|15.83|15.75|15.82|15.74|0
1722326190000|2024-07-30 07:56:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722326210000|2024-07-30 07:56:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722326220000|2024-07-30 07:57:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|72
1722326230000|2024-07-30 07:57:10|15.86|15.78|15.86|15.78|15.86|15.78|15.84|15.76|21
1722326240000|2024-07-30 07:57:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|4
1722326270000|2024-07-30 07:57:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|2
1722326280000|2024-07-30 07:58:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722326290000|2024-07-30 07:58:10|15.84|15.76|15.87|15.79|15.87|15.79|15.84|15.76|3
1722326370000|2024-07-30 07:59:30|||||||||7
1722326400000|2024-07-30 08:00:00|||||||||1
1722326420000|2024-07-30 08:00:20|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|11
1722326520000|2024-07-30 08:02:00|||||||||2
1722326640000|2024-07-30 08:04:00|||||||||5
1722326710000|2024-07-30 08:05:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722326720000|2024-07-30 08:05:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|3
1722326800000|2024-07-30 08:06:40|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|12
1722326820000|2024-07-30 08:07:00|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|1
1722326840000|2024-07-30 08:07:20|15.84|15.76|15.87|15.79|15.87|15.79|15.84|15.76|75
1722326850000|2024-07-30 08:07:30|||||||||34
1722326970000|2024-07-30 08:09:30|||||||||1
1722326990000|2024-07-30 08:09:50|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|109
1722327010000|2024-07-30 08:10:10|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|60
1722327020000|2024-07-30 08:10:20|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|8
1722327040000|2024-07-30 08:10:40|15.88|15.8|15.88|15.8|15.88|15.8|15.87|15.79|0
1722327050000|2024-07-30 08:10:50|||||||||260
1722327060000|2024-07-30 08:11:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722327080000|2024-07-30 08:11:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|10
1722327100000|2024-07-30 08:11:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|66
1722327110000|2024-07-30 08:11:50|||||||||15
1722327120000|2024-07-30 08:12:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|125
1722327130000|2024-07-30 08:12:10|||||||||22
1722327170000|2024-07-30 08:12:50|||||||||5
1722327220000|2024-07-30 08:13:40|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|115
1722327230000|2024-07-30 08:13:50|||||||||85
1722327240000|2024-07-30 08:14:00|||||||||21
1722327270000|2024-07-30 08:14:30|||||||||1
1722327300000|2024-07-30 08:15:00|||||||||1
1722327310000|2024-07-30 08:15:10|||||||||1
1722327340000|2024-07-30 08:15:40|||||||||1
1722327360000|2024-07-30 08:16:00|||||||||9
1722327390000|2024-07-30 08:16:30|||||||||1
1722327420000|2024-07-30 08:17:00|||||||||1
1722327440000|2024-07-30 08:17:20|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|1
1722327460000|2024-07-30 08:17:40|||||||||950
1722327470000|2024-07-30 08:17:50|||||||||3
1722327490000|2024-07-30 08:18:10|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|43
1722327520000|2024-07-30 08:18:40|||||||||1
1722327540000|2024-07-30 08:19:00|||||||||1
1722327560000|2024-07-30 08:19:20|||||||||1
1722327580000|2024-07-30 08:19:40|||||||||1
1722327600000|2024-07-30 08:20:00|||||||||1
1722327620000|2024-07-30 08:20:20|||||||||1
1722327630000|2024-07-30 08:20:30|||||||||1
1722327650000|2024-07-30 08:20:50|||||||||1
1722327660000|2024-07-30 08:21:00|||||||||72
1722327670000|2024-07-30 08:21:10|||||||||9
1722327690000|2024-07-30 08:21:30|||||||||4
1722327710000|2024-07-30 08:21:50|||||||||1
1722327720000|2024-07-30 08:22:00|||||||||1
1722327740000|2024-07-30 08:22:20|||||||||1
1722327750000|2024-07-30 08:22:30|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|1
1722327770000|2024-07-30 08:22:50|||||||||1
1722327780000|2024-07-30 08:23:00|||||||||1
1722327800000|2024-07-30 08:23:20|||||||||1
1722327820000|2024-07-30 08:23:40|||||||||6
1722327830000|2024-07-30 08:23:50|||||||||1
1722327860000|2024-07-30 08:24:20|||||||||1
1722327880000|2024-07-30 08:24:40|||||||||1
1722327890000|2024-07-30 08:24:50|||||||||1
1722327910000|2024-07-30 08:25:10|||||||||1
1722327920000|2024-07-30 08:25:20|||||||||1
1722327940000|2024-07-30 08:25:40|||||||||1
1722327950000|2024-07-30 08:25:50|||||||||10
1722327970000|2024-07-30 08:26:10|||||||||1
1722327980000|2024-07-30 08:26:20|||||||||1
1722328010000|2024-07-30 08:26:50|||||||||1
1722328030000|2024-07-30 08:27:10|||||||||5
1722328040000|2024-07-30 08:27:20|||||||||1
1722328060000|2024-07-30 08:27:40|||||||||3
1722328070000|2024-07-30 08:27:50|||||||||2
1722328080000|2024-07-30 08:28:00|||||||||1
1722328090000|2024-07-30 08:28:10|||||||||6
1722328100000|2024-07-30 08:28:20|||||||||4
1722328130000|2024-07-30 08:28:50|||||||||1
1722328170000|2024-07-30 08:29:30|||||||||1
1722328200000|2024-07-30 08:30:00|||||||||1
1722328240000|2024-07-30 08:30:40|15.84|15.76|15.87|15.79|15.87|15.79|15.84|15.76|10
1722328250000|2024-07-30 08:30:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|45
1722328270000|2024-07-30 08:31:10|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|193
1722328340000|2024-07-30 08:32:20|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|0
1722328450000|2024-07-30 08:34:10|15.88|15.8|15.84|15.76|15.88|15.8|15.84|15.76|59
1722328810000|2024-07-30 08:40:10|||||||||1
1722329080000|2024-07-30 08:44:40|||||||||1
1722329150000|2024-07-30 08:45:50|||||||||1
1722329240000|2024-07-30 08:47:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|63
1722329250000|2024-07-30 08:47:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722329260000|2024-07-30 08:47:40|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722329280000|2024-07-30 08:48:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722329300000|2024-07-30 08:48:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722329310000|2024-07-30 08:48:30|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|1
1722329340000|2024-07-30 08:49:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722329350000|2024-07-30 08:49:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722329360000|2024-07-30 08:49:20|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|0
1722329370000|2024-07-30 08:49:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|1
1722329390000|2024-07-30 08:49:50|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722329430000|2024-07-30 08:50:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722329450000|2024-07-30 08:50:50|||||||||1
1722329480000|2024-07-30 08:51:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722329510000|2024-07-30 08:51:50|||||||||1
1722329580000|2024-07-30 08:53:00|||||||||29
1722329610000|2024-07-30 08:53:30|||||||||61
1722329650000|2024-07-30 08:54:10|||||||||1
1722329730000|2024-07-30 08:55:30|15.88|15.8|15.84|15.76|15.88|15.8|15.84|15.76|160
1722329930000|2024-07-30 08:58:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|9
1722329970000|2024-07-30 08:59:30|||||||||16
1722330000000|2024-07-30 09:00:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|21
1722330020000|2024-07-30 09:00:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|19
1722330130000|2024-07-30 09:02:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722330270000|2024-07-30 09:04:30|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|0
1722330280000|2024-07-30 09:04:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|176
1722330300000|2024-07-30 09:05:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722330310000|2024-07-30 09:05:10|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|0
1722330320000|2024-07-30 09:05:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|1
1722330340000|2024-07-30 09:05:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722330360000|2024-07-30 09:06:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722330380000|2024-07-30 09:06:20|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|0
1722330620000|2024-07-30 09:10:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722330730000|2024-07-30 09:12:10|||||||||1
1722330770000|2024-07-30 09:12:50|||||||||1
1722330790000|2024-07-30 09:13:10|||||||||1
1722330840000|2024-07-30 09:14:00|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|1
1722330850000|2024-07-30 09:14:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722330860000|2024-07-30 09:14:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722330890000|2024-07-30 09:14:50|||||||||1
1722330900000|2024-07-30 09:15:00|||||||||2
1722330940000|2024-07-30 09:15:40|||||||||1
1722330980000|2024-07-30 09:16:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722330990000|2024-07-30 09:16:30|||||||||1
1722331030000|2024-07-30 09:17:10|||||||||1
1722331040000|2024-07-30 09:17:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|40
1722331080000|2024-07-30 09:18:00|||||||||1
1722331130000|2024-07-30 09:18:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722331140000|2024-07-30 09:19:00|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|0
1722331150000|2024-07-30 09:19:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|1
1722331170000|2024-07-30 09:19:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722331190000|2024-07-30 09:19:50|||||||||1
1722331200000|2024-07-30 09:20:00|||||||||3
1722331240000|2024-07-30 09:20:40|||||||||1
1722331290000|2024-07-30 09:21:30|15.86|15.78|15.86|15.78|15.86|15.78|15.84|15.76|54
1722331300000|2024-07-30 09:21:40|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722331320000|2024-07-30 09:22:00|15.87|15.79|15.87|15.79|15.87|15.79|15.86|15.78|2
1722331370000|2024-07-30 09:22:50|15.89|15.81|15.89|15.81|15.89|15.81|15.87|15.79|0
1722331490000|2024-07-30 09:24:50|||||||||47
1722331680000|2024-07-30 09:28:00|||||||||5
1722331830000|2024-07-30 09:30:30|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|9
1722331860000|2024-07-30 09:31:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|4
1722331930000|2024-07-30 09:32:10|||||||||1
1722331980000|2024-07-30 09:33:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|24
1722332120000|2024-07-30 09:35:20|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|0
1722332480000|2024-07-30 09:41:20|||||||||5
1722332620000|2024-07-30 09:43:40|||||||||1
1722332690000|2024-07-30 09:44:50|||||||||2
1722332770000|2024-07-30 09:46:10|||||||||1
1722332830000|2024-07-30 09:47:10|15.89|15.81|15.91|15.83|15.92|15.84|15.89|15.81|121
1722332840000|2024-07-30 09:47:20|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|10
1722332850000|2024-07-30 09:47:30|||||||||5
1722332870000|2024-07-30 09:47:50|||||||||3
1722332900000|2024-07-30 09:48:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|64
1722332920000|2024-07-30 09:48:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|19
1722332940000|2024-07-30 09:49:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|0
1722332950000|2024-07-30 09:49:10|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|5
1722332960000|2024-07-30 09:49:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722332970000|2024-07-30 09:49:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|2
1722332990000|2024-07-30 09:49:50|15.89|15.81|15.91|15.83|15.91|15.83|15.89|15.81|1
1722333000000|2024-07-30 09:50:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722333020000|2024-07-30 09:50:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722333060000|2024-07-30 09:51:00|15.89|15.81|15.89|15.81|15.91|15.83|15.89|15.81|0
1722333070000|2024-07-30 09:51:10|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|1
1722333080000|2024-07-30 09:51:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|1
1722333090000|2024-07-30 09:51:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722333100000|2024-07-30 09:51:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722333110000|2024-07-30 09:51:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722333120000|2024-07-30 09:52:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|1
1722333240000|2024-07-30 09:54:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|3
1722333260000|2024-07-30 09:54:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|3
1722333370000|2024-07-30 09:56:10|||||||||2
1722333550000|2024-07-30 09:59:10|15.94|15.86|15.89|15.81|15.94|15.86|15.89|15.81|197
1722333580000|2024-07-30 09:59:40|15.91|15.83|15.94|15.86|15.94|15.86|15.91|15.83|10
1722333620000|2024-07-30 10:00:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|18
1722333640000|2024-07-30 10:00:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722333670000|2024-07-30 10:01:10|15.93|15.85|15.89|15.81|15.93|15.85|15.89|15.81|162
1722333680000|2024-07-30 10:01:20|||||||||3
1722333840000|2024-07-30 10:04:00|||||||||1
1722333930000|2024-07-30 10:05:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|18
1722333940000|2024-07-30 10:05:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722334180000|2024-07-30 10:09:40|||||||||10
1722334240000|2024-07-30 10:10:40|||||||||1
1722334320000|2024-07-30 10:12:00|||||||||1
1722334410000|2024-07-30 10:13:30|||||||||1
1722334480000|2024-07-30 10:14:40|||||||||1
1722334540000|2024-07-30 10:15:40|||||||||1
1722334610000|2024-07-30 10:16:50|15.92|15.84|15.94|15.86|15.94|15.86|15.92|15.84|125
1722334620000|2024-07-30 10:17:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|16
1722334670000|2024-07-30 10:17:50|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|0
1722334680000|2024-07-30 10:18:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722335100000|2024-07-30 10:25:00|||||||||2
1722335140000|2024-07-30 10:25:40|||||||||22
1722335240000|2024-07-30 10:27:20|||||||||43
1722335260000|2024-07-30 10:27:40|||||||||1
1722335310000|2024-07-30 10:28:30|||||||||2
1722335320000|2024-07-30 10:28:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|11
1722335340000|2024-07-30 10:29:00|||||||||6
1722335370000|2024-07-30 10:29:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|4
1722335400000|2024-07-30 10:30:00|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|0
1722335980000|2024-07-30 10:39:40|||||||||1
1722336090000|2024-07-30 10:41:30|||||||||1
1722336100000|2024-07-30 10:41:40|||||||||1
1722336160000|2024-07-30 10:42:40|||||||||2
1722336190000|2024-07-30 10:43:10|||||||||1
1722336280000|2024-07-30 10:44:40|||||||||1
1722336390000|2024-07-30 10:46:30|||||||||1
1722336480000|2024-07-30 10:48:00|||||||||1
1722336590000|2024-07-30 10:49:50|||||||||1
1722336680000|2024-07-30 10:51:20|||||||||1
1722336700000|2024-07-30 10:51:40|||||||||1
1722336790000|2024-07-30 10:53:10|||||||||1
1722336890000|2024-07-30 10:54:50|||||||||1
1722336900000|2024-07-30 10:55:00|15.89|15.81|15.84|15.76|15.89|15.81|15.84|15.76|35
1722336960000|2024-07-30 10:56:00|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|9
1722336970000|2024-07-30 10:56:10|||||||||2
1722336980000|2024-07-30 10:56:20|||||||||1
1722337030000|2024-07-30 10:57:10|||||||||5
1722337050000|2024-07-30 10:57:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|12
1722337060000|2024-07-30 10:57:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|10
1722337080000|2024-07-30 10:58:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|5
1722337090000|2024-07-30 10:58:10|||||||||1
1722337110000|2024-07-30 10:58:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722337140000|2024-07-30 10:59:00|15.88|15.8|15.88|15.8|15.89|15.81|15.88|15.8|0
1722337170000|2024-07-30 10:59:30|||||||||1
1722337210000|2024-07-30 11:00:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722337260000|2024-07-30 11:01:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722337270000|2024-07-30 11:01:10|||||||||1
1722337280000|2024-07-30 11:01:20|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|0
1722337310000|2024-07-30 11:01:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722337330000|2024-07-30 11:02:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722337370000|2024-07-30 11:02:50|||||||||1
1722337380000|2024-07-30 11:03:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722337460000|2024-07-30 11:04:20|||||||||1
1722337560000|2024-07-30 11:06:00|||||||||1
1722337570000|2024-07-30 11:06:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722337590000|2024-07-30 11:06:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722337620000|2024-07-30 11:07:00|||||||||2
1722337650000|2024-07-30 11:07:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|1
1722337760000|2024-07-30 11:09:20|||||||||1
1722337830000|2024-07-30 11:10:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|123
1722338250000|2024-07-30 11:17:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|19
1722338280000|2024-07-30 11:18:00|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|22
1722338310000|2024-07-30 11:18:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722338470000|2024-07-30 11:21:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|13
1722338500000|2024-07-30 11:21:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|51
1722338730000|2024-07-30 11:25:30|||||||||1
1722338810000|2024-07-30 11:26:50|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722339110000|2024-07-30 11:31:50|||||||||1
1722339200000|2024-07-30 11:33:20|||||||||1
1722339260000|2024-07-30 11:34:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722339280000|2024-07-30 11:34:40|||||||||2
1722339300000|2024-07-30 11:35:00|||||||||1
1722339400000|2024-07-30 11:36:40|||||||||1
1722339500000|2024-07-30 11:38:20|||||||||1
1722339560000|2024-07-30 11:39:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722339610000|2024-07-30 11:40:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722339670000|2024-07-30 11:41:10|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|0
1722339710000|2024-07-30 11:41:50|||||||||2
1722339790000|2024-07-30 11:43:10|||||||||1
1722339890000|2024-07-30 11:44:50|||||||||1
1722339900000|2024-07-30 11:45:00|||||||||2
1722340020000|2024-07-30 11:47:00|||||||||1
1722340130000|2024-07-30 11:48:50|||||||||1
1722340240000|2024-07-30 11:50:40|||||||||4
1722340260000|2024-07-30 11:51:00|||||||||5
1722340500000|2024-07-30 11:55:00|||||||||58
1722340510000|2024-07-30 11:55:10|||||||||2
1722340530000|2024-07-30 11:55:30|||||||||2
1722340540000|2024-07-30 11:55:40|||||||||23
1722340570000|2024-07-30 11:56:10|15.93|15.85|15.93|15.85|15.93|15.85|15.91|15.83|14
1722340580000|2024-07-30 11:56:20|15.91|15.83|15.91|15.83|15.93|15.85|15.91|15.83|0
1722340630000|2024-07-30 11:57:10|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1722340650000|2024-07-30 11:57:30|||||||||1
1722340670000|2024-07-30 11:57:50|||||||||5
1722340680000|2024-07-30 11:58:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722340700000|2024-07-30 11:58:20|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|2
1722340770000|2024-07-30 11:59:30|||||||||7
1722340780000|2024-07-30 11:59:40|||||||||1
1722340870000|2024-07-30 12:01:10|15.91|15.83|15.94|15.86|15.94|15.86|15.91|15.83|73
1722340880000|2024-07-30 12:01:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|16
1722340890000|2024-07-30 12:01:30|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|1
1722340940000|2024-07-30 12:02:20|15.91|15.83|15.93|15.85|15.94|15.86|15.91|15.83|12
1722340950000|2024-07-30 12:02:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722340960000|2024-07-30 12:02:40|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1722340970000|2024-07-30 12:02:50|15.93|15.85|15.93|15.85|15.94|15.86|15.93|15.85|7
1722340990000|2024-07-30 12:03:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|1
1722341000000|2024-07-30 12:03:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|2
1722341020000|2024-07-30 12:03:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722341110000|2024-07-30 12:05:10|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|0
1722341150000|2024-07-30 12:05:50|15.91|15.83|15.93|15.85|15.94|15.86|15.91|15.83|21
1722341160000|2024-07-30 12:06:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722341180000|2024-07-30 12:06:20|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|42
1722341200000|2024-07-30 12:06:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722341280000|2024-07-30 12:08:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|10
1722341310000|2024-07-30 12:08:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722341530000|2024-07-30 12:12:10|||||||||1
1722341580000|2024-07-30 12:13:00|||||||||5
1722341600000|2024-07-30 12:13:20|||||||||1
1722341680000|2024-07-30 12:14:40|||||||||1
1722341750000|2024-07-30 12:15:50|||||||||1
1722341810000|2024-07-30 12:16:50|||||||||1
1722341870000|2024-07-30 12:17:50|||||||||1
1722341880000|2024-07-30 12:18:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722342300000|2024-07-30 12:25:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|66
1722342310000|2024-07-30 12:25:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|47
1722342400000|2024-07-30 12:26:40|||||||||2
1722342540000|2024-07-30 12:29:00|||||||||4
1722343010000|2024-07-30 12:36:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|215
1722343030000|2024-07-30 12:37:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722343090000|2024-07-30 12:38:10|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1722343150000|2024-07-30 12:39:10|||||||||46
1722343200000|2024-07-30 12:40:00|||||||||11
1722343250000|2024-07-30 12:40:50|15.84|15.76|15.83|15.75|15.84|15.76|15.82|15.74|17
1722343260000|2024-07-30 12:41:00|15.82|15.74|15.84|15.76|15.84|15.76|15.82|15.74|0
1722343280000|2024-07-30 12:41:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722343310000|2024-07-30 12:41:50|||||||||1
1722343350000|2024-07-30 12:42:30|15.85|15.77|15.87|15.79|15.87|15.79|15.84|15.76|27
1722343360000|2024-07-30 12:42:40|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722343370000|2024-07-30 12:42:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722343380000|2024-07-30 12:43:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722343450000|2024-07-30 12:44:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722343780000|2024-07-30 12:49:40|||||||||2
1722343850000|2024-07-30 12:50:50|||||||||100
1722343940000|2024-07-30 12:52:20|||||||||100
1722344010000|2024-07-30 12:53:30|||||||||9
1722344080000|2024-07-30 12:54:40|||||||||1
1722344140000|2024-07-30 12:55:40|||||||||1
1722344180000|2024-07-30 12:56:20|||||||||1
1722344230000|2024-07-30 12:57:10|||||||||1
1722344280000|2024-07-30 12:58:00|||||||||1
1722344330000|2024-07-30 12:58:50|||||||||1
1722344370000|2024-07-30 12:59:30|||||||||1
1722344400000|2024-07-30 13:00:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|82
1722344410000|2024-07-30 13:00:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|46
1722344510000|2024-07-30 13:01:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|27
1722344520000|2024-07-30 13:02:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722344530000|2024-07-30 13:02:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|9
1722344550000|2024-07-30 13:02:30|||||||||28
1722344570000|2024-07-30 13:02:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|13
1722344580000|2024-07-30 13:03:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|18
1722344620000|2024-07-30 13:03:40|||||||||2
1722345020000|2024-07-30 13:10:20|||||||||1
1722345050000|2024-07-30 13:10:50|||||||||1
1722345080000|2024-07-30 13:11:20|||||||||1
1722345110000|2024-07-30 13:11:50|||||||||1
1722345120000|2024-07-30 13:12:00|||||||||2
1722345150000|2024-07-30 13:12:30|||||||||1
1722345170000|2024-07-30 13:12:50|||||||||1
1722345300000|2024-07-30 13:15:00|||||||||1
1722345440000|2024-07-30 13:17:20|||||||||111
1722345790000|2024-07-30 13:23:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|225
1722345810000|2024-07-30 13:23:30|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|65
1722345820000|2024-07-30 13:23:40|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|2
1722346010000|2024-07-30 13:26:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722346020000|2024-07-30 13:27:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722346120000|2024-07-30 13:28:40|||||||||25
1722346140000|2024-07-30 13:29:00|||||||||1
1722346200000|2024-07-30 13:30:00|||||||||9
1722346230000|2024-07-30 13:30:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722346240000|2024-07-30 13:30:40|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722346250000|2024-07-30 13:30:50|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|5
1722346290000|2024-07-30 13:31:30|||||||||1
1722346400000|2024-07-30 13:33:20|||||||||1
1722346420000|2024-07-30 13:33:40|||||||||1
1722346430000|2024-07-30 13:33:50|||||||||1
1722346450000|2024-07-30 13:34:10|||||||||1
1722346470000|2024-07-30 13:34:30|||||||||1
1722346500000|2024-07-30 13:35:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|76
1722346510000|2024-07-30 13:35:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|106
1722346540000|2024-07-30 13:35:40|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|41
1722346560000|2024-07-30 13:36:00|||||||||2
1722346570000|2024-07-30 13:36:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|37
1722346580000|2024-07-30 13:36:20|15.82|15.74|15.85|15.77|15.85|15.77|15.82|15.74|5
1722346590000|2024-07-30 13:36:30|||||||||7
1722346620000|2024-07-30 13:37:00|15.82|15.74|15.82|15.74|15.83|15.75|15.82|15.74|23
1722346630000|2024-07-30 13:37:10|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|5
1722346640000|2024-07-30 13:37:20|15.85|15.77|15.85|15.77|15.85|15.77|15.82|15.74|2
1722346660000|2024-07-30 13:37:40|||||||||1
1722346670000|2024-07-30 13:37:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|329
1722346940000|2024-07-30 13:42:20|||||||||2
1722346980000|2024-07-30 13:43:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|255
1722346990000|2024-07-30 13:43:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|44
1722347040000|2024-07-30 13:44:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|29
1722347070000|2024-07-30 13:44:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|62
1722347080000|2024-07-30 13:44:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|4
1722347090000|2024-07-30 13:44:50|||||||||58
1722347110000|2024-07-30 13:45:10|||||||||36
1722347150000|2024-07-30 13:45:50|||||||||41
1722347290000|2024-07-30 13:48:10|||||||||1
1722347320000|2024-07-30 13:48:40|||||||||1
1722347360000|2024-07-30 13:49:20|||||||||1
1722347400000|2024-07-30 13:50:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|242
1722347410000|2024-07-30 13:50:10|||||||||20
1722347480000|2024-07-30 13:51:20|15.88|15.8|15.91|15.83|15.92|15.84|15.88|15.8|117
1722347490000|2024-07-30 13:51:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722347560000|2024-07-30 13:52:40|||||||||5
1722347610000|2024-07-30 13:53:30|||||||||25
1722347670000|2024-07-30 13:54:30|15.95|15.87|15.97|15.89|15.97|15.89|15.95|15.87|270
1722347720000|2024-07-30 13:55:20|||||||||1
1722347800000|2024-07-30 13:56:40|||||||||14
1722347860000|2024-07-30 13:57:40|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|164
1722347880000|2024-07-30 13:58:00|||||||||63
1722347890000|2024-07-30 13:58:10|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|37
1722347900000|2024-07-30 13:58:20|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|125
1722347910000|2024-07-30 13:58:30|15.96|15.88|15.95|15.87|15.96|15.88|15.95|15.87|35
1722347920000|2024-07-30 13:58:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|11
1722347960000|2024-07-30 13:59:20|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|0
1722347970000|2024-07-30 13:59:30|||||||||12
1722348010000|2024-07-30 14:00:10|||||||||1
1722348070000|2024-07-30 14:01:10|15.93|15.85|15.95|15.87|15.95|15.87|15.92|15.84|24
1722348090000|2024-07-30 14:01:30|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|0
1722348110000|2024-07-30 14:01:50|||||||||40
1722348130000|2024-07-30 14:02:10|16|15.92|15.97|15.89|16|15.92|15.97|15.89|82
1722348140000|2024-07-30 14:02:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|6
1722348150000|2024-07-30 14:02:30|16|15.92|16|15.92|16|15.92|16|15.92|0
1722348170000|2024-07-30 14:02:50|||||||||20
1722348180000|2024-07-30 14:03:00|||||||||20
1722348190000|2024-07-30 14:03:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|25
1722348200000|2024-07-30 14:03:20|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|0
1722348210000|2024-07-30 14:03:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722348220000|2024-07-30 14:03:40|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|0
1722348230000|2024-07-30 14:03:50|16|15.92|16|15.92|16|15.92|16|15.92|4
1722348240000|2024-07-30 14:04:00|15.98|15.9|15.97|15.89|16|15.92|15.97|15.89|0
1722348250000|2024-07-30 14:04:10|15.98|15.9|16|15.92|16|15.92|15.97|15.89|3
1722348260000|2024-07-30 14:04:20|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|5
1722348280000|2024-07-30 14:04:40|16|15.92|15.98|15.9|16|15.92|15.98|15.9|10
1722348290000|2024-07-30 14:04:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722348310000|2024-07-30 14:05:10|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|0
1722348330000|2024-07-30 14:05:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722348350000|2024-07-30 14:05:50|15.95|15.87|15.95|15.87|15.95|15.87|15.93|15.85|2
1722348370000|2024-07-30 14:06:10|||||||||6
1722348410000|2024-07-30 14:06:50|15.93|15.85|15.95|15.87|15.95|15.87|15.93|15.85|1
1722348420000|2024-07-30 14:07:00|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|2
1722348480000|2024-07-30 14:08:00|||||||||1
1722348520000|2024-07-30 14:08:40|15.93|15.85|15.93|15.85|15.95|15.87|15.93|15.85|6
1722348530000|2024-07-30 14:08:50|15.92|15.84|15.92|15.84|15.93|15.85|15.92|15.84|0
1722348540000|2024-07-30 14:09:00|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|0
1722348590000|2024-07-30 14:09:50|15.95|15.87|15.92|15.84|15.95|15.87|15.92|15.84|80
1722348600000|2024-07-30 14:10:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|2
1722348610000|2024-07-30 14:10:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722348620000|2024-07-30 14:10:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|45
1722348630000|2024-07-30 14:10:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|1
1722348640000|2024-07-30 14:10:40|||||||||1
1722348690000|2024-07-30 14:11:30|||||||||1
1722348710000|2024-07-30 14:11:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722348720000|2024-07-30 14:12:00|15.97|15.89|15.97|15.89|15.97|15.89|15.95|15.87|0
1722348740000|2024-07-30 14:12:20|||||||||1
1722348790000|2024-07-30 14:13:10|||||||||1
1722348800000|2024-07-30 14:13:20|||||||||100
1722348840000|2024-07-30 14:14:00|||||||||3
1722348850000|2024-07-30 14:14:10|||||||||3
1722348860000|2024-07-30 14:14:20|||||||||4
1722348870000|2024-07-30 14:14:30|15.95|15.87|15.95|15.87|15.96|15.88|15.95|15.87|3
1722348880000|2024-07-30 14:14:40|||||||||2
1722348890000|2024-07-30 14:14:50|15.97|15.89|15.97|15.89|15.97|15.89|15.96|15.88|4
1722348900000|2024-07-30 14:15:00|15.96|15.88|15.95|15.87|15.96|15.88|15.95|15.87|1
1722348920000|2024-07-30 14:15:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|41
1722348930000|2024-07-30 14:15:30|||||||||9
1722348950000|2024-07-30 14:15:50|||||||||4
1722348960000|2024-07-30 14:16:00|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|63
1722348980000|2024-07-30 14:16:20|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722348990000|2024-07-30 14:16:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|8
1722349000000|2024-07-30 14:16:40|||||||||20
1722349020000|2024-07-30 14:17:00|||||||||5
1722349040000|2024-07-30 14:17:20|||||||||5
1722349060000|2024-07-30 14:17:40|15.96|15.88|15.96|15.88|15.96|15.88|15.95|15.87|5
1722349070000|2024-07-30 14:17:50|15.95|15.87|15.95|15.87|15.97|15.89|15.95|15.87|0
1722349080000|2024-07-30 14:18:00|15.97|15.89|15.97|15.89|15.97|15.89|15.96|15.88|0
1722349090000|2024-07-30 14:18:10|16|15.92|16|15.92|16|15.92|16|15.92|20
1722349100000|2024-07-30 14:18:20|||||||||20
1722349110000|2024-07-30 14:18:30|16.02|15.94|16|15.92|16.02|15.94|16|15.92|0
1722349120000|2024-07-30 14:18:40|16.02|15.94|16|15.92|16.02|15.94|16|15.92|0
1722349130000|2024-07-30 14:18:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722349140000|2024-07-30 14:19:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1722349150000|2024-07-30 14:19:10|16.02|15.94|16|15.92|16.02|15.94|16|15.92|0
1722349180000|2024-07-30 14:19:40|15.97|15.89|16|15.92|16|15.92|15.97|15.89|16
1722349200000|2024-07-30 14:20:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|5
1722349220000|2024-07-30 14:20:20|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1722349240000|2024-07-30 14:20:40|15.98|15.9|16|15.92|16|15.92|15.98|15.9|0
1722349290000|2024-07-30 14:21:30|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722349320000|2024-07-30 14:22:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1722349330000|2024-07-30 14:22:10|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1722349350000|2024-07-30 14:22:30|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722349410000|2024-07-30 14:23:30|16.01|15.93|16|15.92|16.01|15.93|15.97|15.89|76
1722349490000|2024-07-30 14:24:50|16.02|15.94|16|15.92|16.02|15.94|16|15.92|0
1722349500000|2024-07-30 14:25:00|16.01|15.93|16.01|15.93|16.01|15.93|16|15.92|0
1722349510000|2024-07-30 14:25:10|16|15.92|16|15.92|16|15.92|16|15.92|0
1722349530000|2024-07-30 14:25:30|16.02|15.94|16.03|15.95|16.05|15.97|16.02|15.94|46
1722349540000|2024-07-30 14:25:40|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1722349550000|2024-07-30 14:25:50|||||||||11
1722349560000|2024-07-30 14:26:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1722349570000|2024-07-30 14:26:10|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1722349660000|2024-07-30 14:27:40|||||||||3
1722349680000|2024-07-30 14:28:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1722349700000|2024-07-30 14:28:20|16.08|16|16.08|16|16.08|16|16.08|16|7
1722349710000|2024-07-30 14:28:30|16.07|15.99|16.07|15.99|16.07|15.99|16.05|15.97|0
1722349720000|2024-07-30 14:28:40|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1722349740000|2024-07-30 14:29:00|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|1
1722349750000|2024-07-30 14:29:10|16.08|16|16.1|16.02|16.1|16.02|16.07|15.99|25
1722349770000|2024-07-30 14:29:30|16.07|15.99|16.07|15.99|16.08|16|16.07|15.99|22
1722349800000|2024-07-30 14:30:00|16.08|16|16.08|16|16.1|16.02|16.07|15.99|10
1722349810000|2024-07-30 14:30:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722349830000|2024-07-30 14:30:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|17
1722349860000|2024-07-30 14:31:00|16.08|16|16.07|15.99|16.08|16|16.07|15.99|1
1722349930000|2024-07-30 14:32:10|16.08|16|16.1|16.02|16.1|16.02|16.07|15.99|15
1722349940000|2024-07-30 14:32:20|16.07|15.99|16.07|15.99|16.1|16.02|16.07|15.99|18
1722349960000|2024-07-30 14:32:40|||||||||2
1722350000000|2024-07-30 14:33:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|16
1722350040000|2024-07-30 14:34:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1722350110000|2024-07-30 14:35:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|7
1722350120000|2024-07-30 14:35:20|||||||||6
1722350130000|2024-07-30 14:35:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|65
1722350150000|2024-07-30 14:35:50|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|76
1722350160000|2024-07-30 14:36:00|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|10
1722350170000|2024-07-30 14:36:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|11
1722350220000|2024-07-30 14:37:00|||||||||1
1722350230000|2024-07-30 14:37:10|16.2|16.12|16.17|16.09|16.2|16.12|16.17|16.09|21
1722350240000|2024-07-30 14:37:20|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|22
1722350250000|2024-07-30 14:37:30|16.15|16.07|16.2|16.12|16.2|16.12|16.15|16.07|5
1722350270000|2024-07-30 14:37:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1722350280000|2024-07-30 14:38:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722350290000|2024-07-30 14:38:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1722350300000|2024-07-30 14:38:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722350360000|2024-07-30 14:39:20|16.19|16.11|16.15|16.07|16.19|16.11|16.15|16.07|73
1722350370000|2024-07-30 14:39:30|||||||||6
1722350390000|2024-07-30 14:39:50|||||||||41
1722350410000|2024-07-30 14:40:10|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|253
1722350440000|2024-07-30 14:40:40|16.12|16.04|16.15|16.07|16.15|16.07|16.12|16.04|90
1722350450000|2024-07-30 14:40:50|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|10
1722350460000|2024-07-30 14:41:00|16.12|16.04|16.12|16.04|16.13|16.05|16.1|16.02|18
1722350470000|2024-07-30 14:41:10|16.15|16.07|16.12|16.04|16.15|16.07|16.12|16.04|4
1722350480000|2024-07-30 14:41:20|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|0
1722350490000|2024-07-30 14:41:30|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|3
1722350500000|2024-07-30 14:41:40|16.13|16.05|16.12|16.04|16.15|16.07|16.12|16.04|0
1722350510000|2024-07-30 14:41:50|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|0
1722350520000|2024-07-30 14:42:00|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1722350600000|2024-07-30 14:43:20|||||||||5
1722350610000|2024-07-30 14:43:30|||||||||45
1722350640000|2024-07-30 14:44:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|5
1722350650000|2024-07-30 14:44:10|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|20
1722350660000|2024-07-30 14:44:20|16.11|16.03|16.12|16.04|16.13|16.05|16.1|16.02|0
1722350670000|2024-07-30 14:44:30|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|0
1722350680000|2024-07-30 14:44:40|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|50
1722350690000|2024-07-30 14:44:50|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|50
1722350710000|2024-07-30 14:45:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722350770000|2024-07-30 14:46:10|16.07|15.99|16.06|15.98|16.07|15.99|16.05|15.97|172
1722350780000|2024-07-30 14:46:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1722350790000|2024-07-30 14:46:30|16.08|16|16.08|16|16.08|16|16.07|15.99|68
1722350800000|2024-07-30 14:46:40|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|1
1722350820000|2024-07-30 14:47:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722350830000|2024-07-30 14:47:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722350840000|2024-07-30 14:47:20|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|11
1722350850000|2024-07-30 14:47:30|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|1
1722350870000|2024-07-30 14:47:50|||||||||1
1722350880000|2024-07-30 14:48:00|||||||||2
1722350910000|2024-07-30 14:48:30|||||||||1
1722350930000|2024-07-30 14:48:50|||||||||1
1722350940000|2024-07-30 14:49:00|||||||||20
1722350950000|2024-07-30 14:49:10|||||||||5
1722350990000|2024-07-30 14:49:50|||||||||2
1722351000000|2024-07-30 14:50:00|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|3
1722351010000|2024-07-30 14:50:10|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|19
1722351020000|2024-07-30 14:50:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722351030000|2024-07-30 14:50:30|||||||||4
1722351070000|2024-07-30 14:51:10|16.05|15.97|16.02|15.94|16.05|15.97|16.02|15.94|378
1722351090000|2024-07-30 14:51:30|||||||||50
1722351130000|2024-07-30 14:52:10|16.07|15.99|16.02|15.94|16.07|15.99|16.02|15.94|98
1722351140000|2024-07-30 14:52:20|16.03|15.95|16.02|15.94|16.04|15.96|16.02|15.94|0
1722351150000|2024-07-30 14:52:30|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|0
1722351210000|2024-07-30 14:53:30|||||||||3
1722351220000|2024-07-30 14:53:40|||||||||1
1722351230000|2024-07-30 14:53:50|||||||||1
1722351250000|2024-07-30 14:54:10|||||||||5
1722351270000|2024-07-30 14:54:30|||||||||1
1722351300000|2024-07-30 14:55:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|10
1722351310000|2024-07-30 14:55:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|1
1722351320000|2024-07-30 14:55:20|16.02|15.94|16.03|15.95|16.04|15.96|16.02|15.94|1
1722351330000|2024-07-30 14:55:30|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|0
1722351340000|2024-07-30 14:55:40|16.04|15.96|16.04|15.96|16.04|15.96|16.03|15.95|3
1722351350000|2024-07-30 14:55:50|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|24
1722351360000|2024-07-30 14:56:00|||||||||1
1722351370000|2024-07-30 14:56:10|16.04|15.96|16.04|15.96|16.05|15.97|16.04|15.96|8
1722351380000|2024-07-30 14:56:20|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|0
1722351400000|2024-07-30 14:56:40|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|0
1722351410000|2024-07-30 14:56:50|||||||||1
1722351420000|2024-07-30 14:57:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722351430000|2024-07-30 14:57:10|||||||||3
1722351440000|2024-07-30 14:57:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1722351450000|2024-07-30 14:57:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|25
1722351460000|2024-07-30 14:57:40|||||||||5
1722351490000|2024-07-30 14:58:10|||||||||1
1722351500000|2024-07-30 14:58:20|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|12
1722351520000|2024-07-30 14:58:40|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|8
1722351530000|2024-07-30 14:58:50|||||||||3
1722351540000|2024-07-30 14:59:00|||||||||1
1722351550000|2024-07-30 14:59:10|||||||||1
1722351570000|2024-07-30 14:59:30|||||||||1
1722351590000|2024-07-30 14:59:50|||||||||1
1722351600000|2024-07-30 15:00:00|16.05|15.97|16.05|15.97|16.07|15.99|16.05|15.97|44
1722351610000|2024-07-30 15:00:10|16.04|15.96|16.07|15.99|16.07|15.99|16.04|15.96|28
1722351620000|2024-07-30 15:00:20|||||||||7
1722351650000|2024-07-30 15:00:50|||||||||1
1722351660000|2024-07-30 15:01:00|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|120
1722351670000|2024-07-30 15:01:10|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|51
1722351680000|2024-07-30 15:01:20|||||||||3
1722351690000|2024-07-30 15:01:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|48
1722351700000|2024-07-30 15:01:40|16.12|16.04|16.15|16.07|16.15|16.07|16.12|16.04|2
1722351710000|2024-07-30 15:01:50|||||||||3
1722351730000|2024-07-30 15:02:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|1
1722351740000|2024-07-30 15:02:20|||||||||2
1722351770000|2024-07-30 15:02:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|21
1722351800000|2024-07-30 15:03:20|||||||||6
1722351820000|2024-07-30 15:03:40|||||||||1
1722351840000|2024-07-30 15:04:00|||||||||21
1722351850000|2024-07-30 15:04:10|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|8
1722351860000|2024-07-30 15:04:20|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|0
1722351870000|2024-07-30 15:04:30|||||||||2
1722351880000|2024-07-30 15:04:40|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|0
1722351890000|2024-07-30 15:04:50|||||||||4
1722351910000|2024-07-30 15:05:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|9
1722351920000|2024-07-30 15:05:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1722351930000|2024-07-30 15:05:30|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1722351950000|2024-07-30 15:05:50|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1722351980000|2024-07-30 15:06:20|16.31|16.23|16.3|16.22|16.33|16.25|16.3|16.22|29
1722351990000|2024-07-30 15:06:30|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|6
1722352010000|2024-07-30 15:06:50|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1722352020000|2024-07-30 15:07:00|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|10
1722352030000|2024-07-30 15:07:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|35
1722352040000|2024-07-30 15:07:20|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|43
1722352050000|2024-07-30 15:07:30|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1722352060000|2024-07-30 15:07:40|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1722352070000|2024-07-30 15:07:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|32
1722352080000|2024-07-30 15:08:00|||||||||3
1722352090000|2024-07-30 15:08:10|16.26|16.18|16.28|16.2|16.28|16.2|16.26|16.18|23
1722352100000|2024-07-30 15:08:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|9
1722352110000|2024-07-30 15:08:30|||||||||2
1722352120000|2024-07-30 15:08:40|||||||||2
1722352130000|2024-07-30 15:08:50|||||||||1
1722352160000|2024-07-30 15:09:20|||||||||1
1722352170000|2024-07-30 15:09:30|||||||||3
1722352180000|2024-07-30 15:09:40|||||||||2
1722352230000|2024-07-30 15:10:30|16.2|16.12|16.2|16.12|16.24|16.16|16.2|16.12|47
1722352240000|2024-07-30 15:10:40|||||||||2
1722352260000|2024-07-30 15:11:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|68
1722352300000|2024-07-30 15:11:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|25
1722352320000|2024-07-30 15:12:00|||||||||3
1722352330000|2024-07-30 15:12:10|||||||||1
1722352340000|2024-07-30 15:12:20|||||||||13
1722352350000|2024-07-30 15:12:30|16.22|16.14|16.22|16.14|16.25|16.17|16.22|16.14|85
1722352360000|2024-07-30 15:12:40|||||||||1
1722352370000|2024-07-30 15:12:50|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|9
1722352400000|2024-07-30 15:13:20|16.2|16.12|16.2|16.12|16.22|16.14|16.2|16.12|0
1722352410000|2024-07-30 15:13:30|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1722352420000|2024-07-30 15:13:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722352440000|2024-07-30 15:14:00|||||||||1
1722352490000|2024-07-30 15:14:50|||||||||3
1722352500000|2024-07-30 15:15:00|||||||||13
1722352510000|2024-07-30 15:15:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|18
1722352520000|2024-07-30 15:15:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|38
1722352550000|2024-07-30 15:15:50|||||||||3
1722352580000|2024-07-30 15:16:20|16.21|16.13|16.2|16.12|16.22|16.14|16.2|16.12|0
1722352620000|2024-07-30 15:17:00|||||||||9
1722352640000|2024-07-30 15:17:20|||||||||3
1722352650000|2024-07-30 15:17:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|17
1722352680000|2024-07-30 15:18:00|||||||||12
1722352700000|2024-07-30 15:18:20|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|0
1722352740000|2024-07-30 15:19:00|||||||||9
1722352770000|2024-07-30 15:19:30|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|1
1722352780000|2024-07-30 15:19:40|||||||||1
1722352790000|2024-07-30 15:19:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722352800000|2024-07-30 15:20:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|36
1722352810000|2024-07-30 15:20:10|16.15|16.07|16.12|16.04|16.15|16.07|16.12|16.04|63
1722352820000|2024-07-30 15:20:20|||||||||7
1722352840000|2024-07-30 15:20:40|||||||||1
1722352850000|2024-07-30 15:20:50|||||||||2
1722352860000|2024-07-30 15:21:00|||||||||3
1722352880000|2024-07-30 15:21:20|||||||||1
1722352890000|2024-07-30 15:21:30|||||||||2
1722352900000|2024-07-30 15:21:40|||||||||5
1722352910000|2024-07-30 15:21:50|||||||||10
1722352920000|2024-07-30 15:22:00|||||||||7
1722352930000|2024-07-30 15:22:10|||||||||2
1722352940000|2024-07-30 15:22:20|||||||||2
1722352950000|2024-07-30 15:22:30|||||||||2
1722352960000|2024-07-30 15:22:40|||||||||1
1722352970000|2024-07-30 15:22:50|||||||||2
1722352980000|2024-07-30 15:23:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|80
1722353000000|2024-07-30 15:23:20|16.13|16.05|16.17|16.09|16.17|16.09|16.12|16.04|66
1722353010000|2024-07-30 15:23:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|1
1722353020000|2024-07-30 15:23:40|||||||||2
1722353040000|2024-07-30 15:24:00|||||||||7
1722353050000|2024-07-30 15:24:10|||||||||2
1722353060000|2024-07-30 15:24:20|||||||||2
1722353070000|2024-07-30 15:24:30|||||||||15
1722353080000|2024-07-30 15:24:40|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|2
1722353090000|2024-07-30 15:24:50|||||||||8
1722353100000|2024-07-30 15:25:00|||||||||3
1722353120000|2024-07-30 15:25:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|57
1722353130000|2024-07-30 15:25:30|16.12|16.04|16.13|16.05|16.13|16.05|16.12|16.04|1
1722353140000|2024-07-30 15:25:40|16.12|16.04|16.13|16.05|16.13|16.05|16.12|16.04|2
1722353150000|2024-07-30 15:25:50|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1722353160000|2024-07-30 15:26:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|9
1722353180000|2024-07-30 15:26:20|||||||||2
1722353190000|2024-07-30 15:26:30|||||||||3
1722353210000|2024-07-30 15:26:50|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|9
1722353220000|2024-07-30 15:27:00|||||||||3
1722353260000|2024-07-30 15:27:40|||||||||3
1722353280000|2024-07-30 15:28:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|93
1722353290000|2024-07-30 15:28:10|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|4
1722353300000|2024-07-30 15:28:20|||||||||2
1722353310000|2024-07-30 15:28:30|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|72
1722353320000|2024-07-30 15:28:40|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1722353330000|2024-07-30 15:28:50|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|32
1722353340000|2024-07-30 15:29:00|||||||||2
1722353350000|2024-07-30 15:29:10|||||||||33
1722353370000|2024-07-30 15:29:30|||||||||31
1722353380000|2024-07-30 15:29:40|||||||||14
1722353390000|2024-07-30 15:29:50|||||||||89
1722353400000|2024-07-30 15:30:00|||||||||1
1722353410000|2024-07-30 15:30:10|||||||||1
1722353430000|2024-07-30 15:30:30|16.18|16.1|16.2|16.12|16.2|16.12|16.17|16.09|83
1722353440000|2024-07-30 15:30:40|16.17|16.09|16.2|16.12|16.2|16.12|16.17|16.09|75
1722353500000|2024-07-30 15:31:40|16.22|16.14|16.21|16.13|16.22|16.14|16.2|16.12|0
1722353510000|2024-07-30 15:31:50|16.25|16.17|16.22|16.14|16.25|16.17|16.22|16.14|40
1722353540000|2024-07-30 15:32:20|||||||||5
1722353550000|2024-07-30 15:32:30|16.25|16.17|16.25|16.17|16.25|16.17|16.23|16.15|24
1722353570000|2024-07-30 15:32:50|||||||||1
1722353680000|2024-07-30 15:34:40|||||||||1
1722353810000|2024-07-30 15:36:50|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|14
1722353840000|2024-07-30 15:37:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|304
1722353870000|2024-07-30 15:37:50|||||||||1
1722353900000|2024-07-30 15:38:20|||||||||4
1722353910000|2024-07-30 15:38:30|16.3|16.22|16.33|16.25|16.33|16.25|16.3|16.22|62
1722353920000|2024-07-30 15:38:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|7
1722353930000|2024-07-30 15:38:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|28
1722353940000|2024-07-30 15:39:00|||||||||1
1722353960000|2024-07-30 15:39:20|16.34|16.26|16.35|16.27|16.36|16.28|16.34|16.26|6
1722354010000|2024-07-30 15:40:10|16.3|16.22|16.35|16.27|16.35|16.27|16.3|16.22|272
1722354020000|2024-07-30 15:40:20|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1722354040000|2024-07-30 15:40:40|16.36|16.28|16.38|16.3|16.38|16.3|16.35|16.27|78
1722354060000|2024-07-30 15:41:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1722354070000|2024-07-30 15:41:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1722354100000|2024-07-30 15:41:40|16.35|16.27|16.35|16.27|16.38|16.3|16.35|16.27|74
1722354110000|2024-07-30 15:41:50|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|67
1722354140000|2024-07-30 15:42:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|48
1722354180000|2024-07-30 15:43:00|||||||||2
1722354190000|2024-07-30 15:43:10|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|63
1722354210000|2024-07-30 15:43:30|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|32
1722354220000|2024-07-30 15:43:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|2
1722354230000|2024-07-30 15:43:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1722354250000|2024-07-30 15:44:10|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|1
1722354260000|2024-07-30 15:44:20|16.3|16.22|16.3|16.22|16.31|16.23|16.3|16.22|18
1722354270000|2024-07-30 15:44:30|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|0
1722354280000|2024-07-30 15:44:40|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|2
1722354290000|2024-07-30 15:44:50|16.34|16.26|16.35|16.27|16.35|16.27|16.32|16.24|0
1722354320000|2024-07-30 15:45:20|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|4
1722354340000|2024-07-30 15:45:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1722354350000|2024-07-30 15:45:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1722354420000|2024-07-30 15:47:00|||||||||40
1722354500000|2024-07-30 15:48:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722354510000|2024-07-30 15:48:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1722354520000|2024-07-30 15:48:40|16.34|16.26|16.33|16.25|16.35|16.27|16.33|16.25|10
1722354530000|2024-07-30 15:48:50|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|7
1722354550000|2024-07-30 15:49:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1722354560000|2024-07-30 15:49:20|16.34|16.26|16.35|16.27|16.35|16.27|16.33|16.25|0
1722354600000|2024-07-30 15:50:00|||||||||2
1722354610000|2024-07-30 15:50:10|||||||||1
1722354840000|2024-07-30 15:54:00|||||||||2
1722354870000|2024-07-30 15:54:30|||||||||1
1722354920000|2024-07-30 15:55:20|||||||||3
1722354940000|2024-07-30 15:55:40|||||||||1
1722355100000|2024-07-30 15:58:20|||||||||5
1722355110000|2024-07-30 15:58:30|||||||||1
1722355130000|2024-07-30 15:58:50|||||||||1
1722355140000|2024-07-30 15:59:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722355150000|2024-07-30 15:59:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1722355190000|2024-07-30 15:59:50|||||||||12
1722355200000|2024-07-30 16:00:00|16.31|16.23|16.35|16.27|16.35|16.27|16.31|16.23|23
1722355220000|2024-07-30 16:00:20|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|6
1722355280000|2024-07-30 16:01:20|16.27|16.19|16.3|16.22|16.3|16.22|16.27|16.19|25
1722355310000|2024-07-30 16:01:50|||||||||26
1722355380000|2024-07-30 16:03:00|16.34|16.26|16.34|16.26|16.34|16.26|16.3|16.22|35
1722355390000|2024-07-30 16:03:10|16.35|16.27|16.35|16.27|16.35|16.27|16.3|16.22|0
1722355400000|2024-07-30 16:03:20|16.32|16.24|16.32|16.24|16.35|16.27|16.3|16.22|0
1722355410000|2024-07-30 16:03:30|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1722355460000|2024-07-30 16:04:20|||||||||1
1722355520000|2024-07-30 16:05:20|||||||||1
1722355530000|2024-07-30 16:05:30|16.34|16.26|16.32|16.24|16.34|16.26|16.3|16.22|12
1722355540000|2024-07-30 16:05:40|16.34|16.26|16.3|16.22|16.34|16.26|16.3|16.22|0
1722355650000|2024-07-30 16:07:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722355710000|2024-07-30 16:08:30|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1722355730000|2024-07-30 16:08:50|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1722355740000|2024-07-30 16:09:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1722355760000|2024-07-30 16:09:20|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1722355770000|2024-07-30 16:09:30|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|0
1722355790000|2024-07-30 16:09:50|16.21|16.13|16.21|16.13|16.21|16.13|16.2|16.12|0
1722355800000|2024-07-30 16:10:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722355810000|2024-07-30 16:10:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|10
1722355840000|2024-07-30 16:10:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|19
1722355860000|2024-07-30 16:11:00|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|5
1722355870000|2024-07-30 16:11:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722355880000|2024-07-30 16:11:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1722355890000|2024-07-30 16:11:30|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1722355900000|2024-07-30 16:11:40|16.23|16.15|16.22|16.14|16.25|16.17|16.22|16.14|0
1722355910000|2024-07-30 16:11:50|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|1
1722355940000|2024-07-30 16:12:20|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|1
1722355960000|2024-07-30 16:12:40|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1722355970000|2024-07-30 16:12:50|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1722355980000|2024-07-30 16:13:00|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|0
1722355990000|2024-07-30 16:13:10|16.22|16.14|16.25|16.17|16.25|16.17|16.2|16.12|6
1722356010000|2024-07-30 16:13:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722356020000|2024-07-30 16:13:40|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|0
1722356030000|2024-07-30 16:13:50|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1722356040000|2024-07-30 16:14:00|16.22|16.14|16.23|16.15|16.23|16.15|16.21|16.13|2
1722356050000|2024-07-30 16:14:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1722356080000|2024-07-30 16:14:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722356090000|2024-07-30 16:14:50|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1722356100000|2024-07-30 16:15:00|16.22|16.14|16.23|16.15|16.25|16.17|16.22|16.14|5
1722356110000|2024-07-30 16:15:10|16.22|16.14|16.23|16.15|16.25|16.17|16.21|16.13|0
1722356120000|2024-07-30 16:15:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1722356150000|2024-07-30 16:15:50|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1722356160000|2024-07-30 16:16:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722356170000|2024-07-30 16:16:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722356180000|2024-07-30 16:16:20|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1722356230000|2024-07-30 16:17:10|||||||||2
1722356240000|2024-07-30 16:17:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1722356250000|2024-07-30 16:17:30|16.25|16.17|16.26|16.18|16.27|16.19|16.25|16.17|0
1722356260000|2024-07-30 16:17:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722356270000|2024-07-30 16:17:50|16.26|16.18|16.26|16.18|16.26|16.18|16.25|16.17|0
1722356280000|2024-07-30 16:18:00|16.27|16.19|16.28|16.2|16.3|16.22|16.27|16.19|8
1722356290000|2024-07-30 16:18:10|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|0
1722356300000|2024-07-30 16:18:20|16.27|16.19|16.25|16.17|16.28|16.2|16.25|16.17|0
1722356340000|2024-07-30 16:19:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|5
1722356350000|2024-07-30 16:19:10|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1722356410000|2024-07-30 16:20:10|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1722356490000|2024-07-30 16:21:30|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1722356500000|2024-07-30 16:21:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|9
1722356510000|2024-07-30 16:21:50|16.26|16.18|16.26|16.18|16.27|16.19|16.26|16.18|0
1722356520000|2024-07-30 16:22:00|16.27|16.19|16.27|16.19|16.27|16.19|16.26|16.18|0
1722356600000|2024-07-30 16:23:20|||||||||1
1722356650000|2024-07-30 16:24:10|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|28
1722356670000|2024-07-30 16:24:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|4
1722356700000|2024-07-30 16:25:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1722356800000|2024-07-30 16:26:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722356810000|2024-07-30 16:26:50|16.27|16.19|16.27|16.19|16.27|16.19|16.26|16.18|0
1722356880000|2024-07-30 16:28:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722356890000|2024-07-30 16:28:10|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|19
1722356900000|2024-07-30 16:28:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1722356910000|2024-07-30 16:28:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1722356950000|2024-07-30 16:29:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722356960000|2024-07-30 16:29:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|4
1722357050000|2024-07-30 16:30:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|1
1722357270000|2024-07-30 16:34:30|||||||||3
1722357320000|2024-07-30 16:35:20|16.23|16.15|16.23|16.15|16.25|16.17|16.22|16.14|11
1722357330000|2024-07-30 16:35:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1722357350000|2024-07-30 16:35:50|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1722357440000|2024-07-30 16:37:20|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|6
1722357460000|2024-07-30 16:37:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|4
1722357470000|2024-07-30 16:37:50|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1722357490000|2024-07-30 16:38:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722357510000|2024-07-30 16:38:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722357520000|2024-07-30 16:38:40|16.21|16.13|16.21|16.13|16.21|16.13|16.2|16.12|0
1722357530000|2024-07-30 16:38:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722357550000|2024-07-30 16:39:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|10
1722357560000|2024-07-30 16:39:20|16.2|16.12|16.2|16.12|16.2|16.12|16.18|16.1|3
1722357600000|2024-07-30 16:40:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|2
1722357610000|2024-07-30 16:40:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722357630000|2024-07-30 16:40:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722357640000|2024-07-30 16:40:40|16.2|16.12|16.2|16.12|16.22|16.14|16.2|16.12|0
1722357650000|2024-07-30 16:40:50|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1722357670000|2024-07-30 16:41:10|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1722357740000|2024-07-30 16:42:20|||||||||1
1722357750000|2024-07-30 16:42:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1722357760000|2024-07-30 16:42:40|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1722357820000|2024-07-30 16:43:40|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|21
1722357830000|2024-07-30 16:43:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722357860000|2024-07-30 16:44:20|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1722357940000|2024-07-30 16:45:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722357950000|2024-07-30 16:45:50|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1722357960000|2024-07-30 16:46:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722358010000|2024-07-30 16:46:50|16.21|16.13|16.22|16.14|16.22|16.14|16.21|16.13|0
1722358020000|2024-07-30 16:47:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722358030000|2024-07-30 16:47:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722358110000|2024-07-30 16:48:30|16.21|16.13|16.22|16.14|16.22|16.14|16.21|16.13|0
1722358130000|2024-07-30 16:48:50|||||||||1
1722358140000|2024-07-30 16:49:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722358150000|2024-07-30 16:49:10|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|40
1722358160000|2024-07-30 16:49:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722358300000|2024-07-30 16:51:40|16.26|16.18|16.3|16.22|16.3|16.22|16.26|16.18|36
1722358310000|2024-07-30 16:51:50|16.28|16.2|16.28|16.2|16.3|16.22|16.28|16.2|9
1722358320000|2024-07-30 16:52:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722358340000|2024-07-30 16:52:20|16.31|16.23|16.31|16.23|16.32|16.24|16.31|16.23|9
1722358350000|2024-07-30 16:52:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|17
1722358450000|2024-07-30 16:54:10|||||||||4
1722358470000|2024-07-30 16:54:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|22
1722358490000|2024-07-30 16:54:50|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|51
1722358500000|2024-07-30 16:55:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|22
1722358510000|2024-07-30 16:55:10|16.44|16.36|16.44|16.36|16.45|16.37|16.44|16.36|0
1722358520000|2024-07-30 16:55:20|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1722358540000|2024-07-30 16:55:40|16.45|16.37|16.48|16.4|16.48|16.4|16.45|16.37|5
1722358550000|2024-07-30 16:55:50|16.46|16.38|16.45|16.37|16.48|16.4|16.45|16.37|2
1722358560000|2024-07-30 16:56:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1722358570000|2024-07-30 16:56:10|16.43|16.35|16.45|16.37|16.45|16.37|16.41|16.33|22
1722358600000|2024-07-30 16:56:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1722358610000|2024-07-30 16:56:50|16.43|16.35|16.42|16.34|16.44|16.36|16.4|16.32|4
1722358620000|2024-07-30 16:57:00|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|0
1722358630000|2024-07-30 16:57:10|16.45|16.37|16.48|16.4|16.48|16.4|16.45|16.37|11
1722358650000|2024-07-30 16:57:30|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|2
1722358660000|2024-07-30 16:57:40|16.46|16.38|16.46|16.38|16.48|16.4|16.46|16.38|9
1722358680000|2024-07-30 16:58:00|16.48|16.4|16.48|16.4|16.49|16.41|16.46|16.38|4
1722358690000|2024-07-30 16:58:10|16.49|16.41|16.49|16.41|16.51|16.43|16.48|16.4|9
1722358700000|2024-07-30 16:58:20|16.5|16.42|16.49|16.41|16.5|16.42|16.48|16.4|0
1722358710000|2024-07-30 16:58:30|16.5|16.42|16.51|16.43|16.53|16.45|16.49|16.41|11
1722358720000|2024-07-30 16:58:40|16.5|16.42|16.53|16.45|16.53|16.45|16.5|16.42|0
1722358740000|2024-07-30 16:59:00|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|6
1722358760000|2024-07-30 16:59:20|||||||||1
1722358790000|2024-07-30 16:59:50|16.54|16.46|16.58|16.5|16.58|16.5|16.54|16.46|0
1722358800000|2024-07-30 17:00:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1722358840000|2024-07-30 17:00:40|16.58|16.5|16.56|16.48|16.58|16.5|16.54|16.46|97
1722358850000|2024-07-30 17:00:50|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|0
1722358860000|2024-07-30 17:01:00|16.54|16.46|16.58|16.5|16.58|16.5|16.54|16.46|6
1722358870000|2024-07-30 17:01:10|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|14
1722358910000|2024-07-30 17:01:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|10
1722358920000|2024-07-30 17:02:00|16.58|16.5|16.58|16.5|16.59|16.51|16.58|16.5|0
1722358930000|2024-07-30 17:02:10|16.59|16.51|16.63|16.55|16.63|16.55|16.59|16.51|9
1722358940000|2024-07-30 17:02:20|16.59|16.51|16.6|16.52|16.63|16.55|16.59|16.51|5
1722358950000|2024-07-30 17:02:30|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|0
1722358960000|2024-07-30 17:02:40|16.61|16.53|16.59|16.51|16.63|16.55|16.59|16.51|0
1722358980000|2024-07-30 17:03:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1722359010000|2024-07-30 17:03:30|16.61|16.53|16.58|16.5|16.61|16.53|16.58|16.5|5
1722359020000|2024-07-30 17:03:40|16.59|16.51|16.63|16.55|16.63|16.55|16.59|16.51|2
1722359050000|2024-07-30 17:04:10|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|2
1722359060000|2024-07-30 17:04:20|16.59|16.51|16.54|16.46|16.6|16.52|16.54|16.46|27
1722359070000|2024-07-30 17:04:30|16.55|16.47|16.53|16.45|16.56|16.48|16.53|16.45|0
1722359080000|2024-07-30 17:04:40|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|4
1722359090000|2024-07-30 17:04:50|16.51|16.43|16.53|16.45|16.53|16.45|16.5|16.42|4
1722359100000|2024-07-30 17:05:00|16.54|16.46|16.54|16.46|16.55|16.47|16.53|16.45|74
1722359110000|2024-07-30 17:05:10|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|0
1722359120000|2024-07-30 17:05:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|4
1722359130000|2024-07-30 17:05:30|16.5|16.42|16.5|16.42|16.51|16.43|16.5|16.42|0
1722359140000|2024-07-30 17:05:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1722359150000|2024-07-30 17:05:50|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|0
1722359160000|2024-07-30 17:06:00|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|5
1722359170000|2024-07-30 17:06:10|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1722359180000|2024-07-30 17:06:20|16.48|16.4|16.48|16.4|16.49|16.41|16.46|16.38|2
1722359190000|2024-07-30 17:06:30|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|0
1722359200000|2024-07-30 17:06:40|16.46|16.38|16.46|16.38|16.48|16.4|16.45|16.37|0
1722359210000|2024-07-30 17:06:50|16.48|16.4|16.48|16.4|16.49|16.41|16.48|16.4|3
1722359230000|2024-07-30 17:07:10|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|0
1722359240000|2024-07-30 17:07:20|16.5|16.42|16.5|16.42|16.51|16.43|16.5|16.42|6
1722359250000|2024-07-30 17:07:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1722359260000|2024-07-30 17:07:40|16.48|16.4|16.48|16.4|16.49|16.41|16.48|16.4|0
1722359270000|2024-07-30 17:07:50|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|0
1722359280000|2024-07-30 17:08:00|16.49|16.41|16.46|16.38|16.49|16.41|16.46|16.38|5
1722359290000|2024-07-30 17:08:10|16.45|16.37|16.49|16.41|16.49|16.41|16.45|16.37|7
1722359300000|2024-07-30 17:08:20|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1722359310000|2024-07-30 17:08:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1722359340000|2024-07-30 17:09:00|||||||||1
1722359350000|2024-07-30 17:09:10|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|0
1722359360000|2024-07-30 17:09:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|2
1722359370000|2024-07-30 17:09:30|16.45|16.37|16.45|16.37|16.46|16.38|16.45|16.37|0
1722359390000|2024-07-30 17:09:50|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|2
1722359400000|2024-07-30 17:10:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1722359410000|2024-07-30 17:10:10|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|1
1722359420000|2024-07-30 17:10:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1722359430000|2024-07-30 17:10:30|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1722359440000|2024-07-30 17:10:40|16.41|16.33|16.4|16.32|16.43|16.35|16.4|16.32|0
1722359460000|2024-07-30 17:11:00|16.41|16.33|16.41|16.33|16.43|16.35|16.4|16.32|4
1722359470000|2024-07-30 17:11:10|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|2
1722359480000|2024-07-30 17:11:20|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1722359600000|2024-07-30 17:13:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1722359610000|2024-07-30 17:13:30|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1722359630000|2024-07-30 17:13:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1722359640000|2024-07-30 17:14:00|16.39|16.31|16.35|16.27|16.39|16.31|16.35|16.27|1
1722359680000|2024-07-30 17:14:40|16.34|16.26|16.34|16.26|16.35|16.27|16.32|16.24|0
1722359690000|2024-07-30 17:14:50|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|0
1722359720000|2024-07-30 17:15:20|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|3
1722359750000|2024-07-30 17:15:50|||||||||2
1722359760000|2024-07-30 17:16:00|16.34|16.26|16.31|16.23|16.35|16.27|16.31|16.23|3
1722359770000|2024-07-30 17:16:10|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|0
1722359780000|2024-07-30 17:16:20|16.31|16.23|16.3|16.22|16.32|16.24|16.3|16.22|3
1722359790000|2024-07-30 17:16:30|16.31|16.23|16.3|16.22|16.32|16.24|16.3|16.22|6
1722359800000|2024-07-30 17:16:40|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|3
1722359820000|2024-07-30 17:17:00|16.38|16.3|16.35|16.27|16.38|16.3|16.35|16.27|3
1722359920000|2024-07-30 17:18:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|3
1722359930000|2024-07-30 17:18:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1722360000000|2024-07-30 17:20:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1722360010000|2024-07-30 17:20:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722360030000|2024-07-30 17:20:30|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|3
1722360040000|2024-07-30 17:20:40|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1722360090000|2024-07-30 17:21:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722360100000|2024-07-30 17:21:40|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|0
1722360110000|2024-07-30 17:21:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1722360120000|2024-07-30 17:22:00|16.32|16.24|16.3|16.22|16.34|16.26|16.3|16.22|2
1722360150000|2024-07-30 17:22:30|16.34|16.26|16.3|16.22|16.34|16.26|16.3|16.22|1
1722360240000|2024-07-30 17:24:00|16.33|16.25|16.33|16.25|16.33|16.25|16.31|16.23|2
1722360260000|2024-07-30 17:24:20|16.3|16.22|16.31|16.23|16.33|16.25|16.3|16.22|1
1722360270000|2024-07-30 17:24:30|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|1
1722360280000|2024-07-30 17:24:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722360340000|2024-07-30 17:25:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|24
1722360350000|2024-07-30 17:25:50|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1722360360000|2024-07-30 17:26:00|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1722360380000|2024-07-30 17:26:20|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|0
1722360390000|2024-07-30 17:26:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1722360440000|2024-07-30 17:27:20|16.36|16.28|16.35|16.27|16.38|16.3|16.35|16.27|14
1722360450000|2024-07-30 17:27:30|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|3
1722360460000|2024-07-30 17:27:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1722360470000|2024-07-30 17:27:50|16.38|16.3|16.38|16.3|16.38|16.3|16.36|16.28|3
1722360500000|2024-07-30 17:28:20|16.36|16.28|16.36|16.28|16.38|16.3|16.36|16.28|3
1722360510000|2024-07-30 17:28:30|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1722360520000|2024-07-30 17:28:40|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1722360540000|2024-07-30 17:29:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1722360550000|2024-07-30 17:29:10|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|1
1722360610000|2024-07-30 17:30:10|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|0
1722360620000|2024-07-30 17:30:20|16.38|16.3|16.36|16.28|16.38|16.3|16.35|16.27|0
1722360630000|2024-07-30 17:30:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1722360670000|2024-07-30 17:31:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1722360680000|2024-07-30 17:31:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|3
1722360730000|2024-07-30 17:32:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|2
1722360740000|2024-07-30 17:32:20|16.35|16.27|16.36|16.28|16.38|16.3|16.35|16.27|3
1722360750000|2024-07-30 17:32:30|16.35|16.27|16.35|16.27|16.38|16.3|16.35|16.27|0
1722360760000|2024-07-30 17:32:40|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1722360790000|2024-07-30 17:33:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1722360800000|2024-07-30 17:33:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|92
1722360810000|2024-07-30 17:33:30|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|48
1722360820000|2024-07-30 17:33:40|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|43
1722360840000|2024-07-30 17:34:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|109
1722360860000|2024-07-30 17:34:20|||||||||28
1722360870000|2024-07-30 17:34:30|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|17
1722360880000|2024-07-30 17:34:40|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|222
1722360900000|2024-07-30 17:35:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|104
1722360910000|2024-07-30 17:35:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1722360920000|2024-07-30 17:35:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1722360950000|2024-07-30 17:35:50|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1722360960000|2024-07-30 17:36:00|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1722360970000|2024-07-30 17:36:10|||||||||2
1722360980000|2024-07-30 17:36:20|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|111
1722361030000|2024-07-30 17:37:10|||||||||2
1722361040000|2024-07-30 17:37:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1722361050000|2024-07-30 17:37:30|16.43|16.35|16.38|16.3|16.43|16.35|16.38|16.3|62
1722361060000|2024-07-30 17:37:40|||||||||2
1722361070000|2024-07-30 17:37:50|||||||||3
1722361090000|2024-07-30 17:38:10|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|34
1722361130000|2024-07-30 17:38:50|||||||||1
1722361190000|2024-07-30 17:39:50|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1722361200000|2024-07-30 17:40:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722361210000|2024-07-30 17:40:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|4
1722361220000|2024-07-30 17:40:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1722361230000|2024-07-30 17:40:30|||||||||4
1722361270000|2024-07-30 17:41:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722361280000|2024-07-30 17:41:20|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|4
1722361290000|2024-07-30 17:41:30|16.38|16.3|16.35|16.27|16.38|16.3|16.35|16.27|8
1722361350000|2024-07-30 17:42:30|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1722361370000|2024-07-30 17:42:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722361380000|2024-07-30 17:43:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1722361400000|2024-07-30 17:43:20|16.34|16.26|16.34|16.26|16.34|16.26|16.31|16.23|12
1722361410000|2024-07-30 17:43:30|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|24
1722361420000|2024-07-30 17:43:40|16.33|16.25|16.34|16.26|16.34|16.26|16.31|16.23|2
1722361440000|2024-07-30 17:44:00|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|2
1722361450000|2024-07-30 17:44:10|16.3|16.22|16.3|16.22|16.34|16.26|16.3|16.22|3
1722361510000|2024-07-30 17:45:10|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|4
1722361600000|2024-07-30 17:46:40|||||||||1
1722361640000|2024-07-30 17:47:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|8
1722361650000|2024-07-30 17:47:30|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|1
1722361660000|2024-07-30 17:47:40|16.32|16.24|16.33|16.25|16.33|16.25|16.31|16.23|4
1722361670000|2024-07-30 17:47:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|2
1722361680000|2024-07-30 17:48:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722361690000|2024-07-30 17:48:10|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1722361700000|2024-07-30 17:48:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722361710000|2024-07-30 17:48:30|16.33|16.25|16.33|16.25|16.33|16.25|16.31|16.23|1
1722361720000|2024-07-30 17:48:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1722361780000|2024-07-30 17:49:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1722361800000|2024-07-30 17:50:00|16.27|16.19|16.3|16.22|16.3|16.22|16.27|16.19|1
1722361940000|2024-07-30 17:52:20|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|4
1722361960000|2024-07-30 17:52:40|16.34|16.26|16.33|16.25|16.34|16.26|16.31|16.23|6
1722361970000|2024-07-30 17:52:50|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1722361980000|2024-07-30 17:53:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|0
1722362020000|2024-07-30 17:53:40|16.31|16.23|16.31|16.23|16.33|16.25|16.3|16.22|8
1722362030000|2024-07-30 17:53:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722362050000|2024-07-30 17:54:10|16.31|16.23|16.31|16.23|16.33|16.25|16.31|16.23|6
1722362060000|2024-07-30 17:54:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722362080000|2024-07-30 17:54:40|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1722362090000|2024-07-30 17:54:50|||||||||1
1722362100000|2024-07-30 17:55:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|0
1722362180000|2024-07-30 17:56:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1722362190000|2024-07-30 17:56:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722362220000|2024-07-30 17:57:00|16.31|16.23|16.3|16.22|16.33|16.25|16.3|16.22|8
1722362340000|2024-07-30 17:59:00|||||||||3
1722362400000|2024-07-30 18:00:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|7
1722362470000|2024-07-30 18:01:10|16.27|16.19|16.29|16.21|16.29|16.21|16.27|16.19|3
1722362480000|2024-07-30 18:01:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722362490000|2024-07-30 18:01:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1722362530000|2024-07-30 18:02:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722362580000|2024-07-30 18:03:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1722362590000|2024-07-30 18:03:10|16.3|16.22|16.3|16.22|16.3|16.22|16.29|16.21|0
1722362620000|2024-07-30 18:03:40|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|2
1722362720000|2024-07-30 18:05:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1722362730000|2024-07-30 18:05:30|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|8
1722362750000|2024-07-30 18:05:50|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|4
1722362760000|2024-07-30 18:06:00|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1722362790000|2024-07-30 18:06:30|||||||||2
1722362890000|2024-07-30 18:08:10|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|2
1722362920000|2024-07-30 18:08:40|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|0
1722362930000|2024-07-30 18:08:50|16.16|16.08|16.18|16.1|16.2|16.12|16.16|16.08|4
1722362940000|2024-07-30 18:09:00|16.2|16.12|16.17|16.09|16.2|16.12|16.17|16.09|0
1722362950000|2024-07-30 18:09:10|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|0
1722363000000|2024-07-30 18:10:00|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|0
1722363010000|2024-07-30 18:10:10|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|4
1722363020000|2024-07-30 18:10:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1722363040000|2024-07-30 18:10:40|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|0
1722363050000|2024-07-30 18:10:50|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|0
1722363060000|2024-07-30 18:11:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1722363110000|2024-07-30 18:11:50|16.2|16.12|16.17|16.09|16.2|16.12|16.17|16.09|3
1722363120000|2024-07-30 18:12:00|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|2
1722363170000|2024-07-30 18:12:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722363190000|2024-07-30 18:13:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722363290000|2024-07-30 18:14:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722363300000|2024-07-30 18:15:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722363320000|2024-07-30 18:15:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|103
1722363360000|2024-07-30 18:16:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722363380000|2024-07-30 18:16:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722363420000|2024-07-30 18:17:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722363450000|2024-07-30 18:17:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722363460000|2024-07-30 18:17:40|16.08|16|16.1|16.02|16.1|16.02|16.07|15.99|19
1722363490000|2024-07-30 18:18:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722363500000|2024-07-30 18:18:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1722363520000|2024-07-30 18:18:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722363530000|2024-07-30 18:18:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722363540000|2024-07-30 18:19:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722363620000|2024-07-30 18:20:20|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|3
1722363710000|2024-07-30 18:21:50|16.08|16|16.07|15.99|16.1|16.02|16.07|15.99|13
1722363730000|2024-07-30 18:22:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|3
1722363750000|2024-07-30 18:22:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722363760000|2024-07-30 18:22:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1722363780000|2024-07-30 18:23:00|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|4
1722363840000|2024-07-30 18:24:00|16.11|16.03|16.11|16.03|16.12|16.04|16.11|16.03|0
1722363850000|2024-07-30 18:24:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1722363860000|2024-07-30 18:24:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722363880000|2024-07-30 18:24:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722363910000|2024-07-30 18:25:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722363920000|2024-07-30 18:25:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722363930000|2024-07-30 18:25:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722363950000|2024-07-30 18:25:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722363960000|2024-07-30 18:26:00|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|0
1722364060000|2024-07-30 18:27:40|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|28
1722364070000|2024-07-30 18:27:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722364080000|2024-07-30 18:28:00|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|0
1722364090000|2024-07-30 18:28:10|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|0
1722364130000|2024-07-30 18:28:50|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|1
1722364180000|2024-07-30 18:29:40|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|0
1722364190000|2024-07-30 18:29:50|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|0
1722364200000|2024-07-30 18:30:00|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|0
1722364260000|2024-07-30 18:31:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|7
1722364270000|2024-07-30 18:31:10|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1722364280000|2024-07-30 18:31:20|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|0
1722364300000|2024-07-30 18:31:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|3
1722364320000|2024-07-30 18:32:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722364480000|2024-07-30 18:34:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722364490000|2024-07-30 18:34:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722364560000|2024-07-30 18:36:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722364570000|2024-07-30 18:36:10|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|1
1722364580000|2024-07-30 18:36:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1722364630000|2024-07-30 18:37:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722364640000|2024-07-30 18:37:20|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|0
1722364660000|2024-07-30 18:37:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1722364670000|2024-07-30 18:37:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722364700000|2024-07-30 18:38:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1722364830000|2024-07-30 18:40:30|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|0
1722364950000|2024-07-30 18:42:30|16.13|16.05|16.15|16.07|16.15|16.07|16.12|16.04|38
1722364960000|2024-07-30 18:42:40|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1722364980000|2024-07-30 18:43:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722365030000|2024-07-30 18:43:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722365040000|2024-07-30 18:44:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|2
1722365060000|2024-07-30 18:44:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722365100000|2024-07-30 18:45:00|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1722365130000|2024-07-30 18:45:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722365170000|2024-07-30 18:46:10|16.17|16.09|16.2|16.12|16.2|16.12|16.17|16.09|25
1722365180000|2024-07-30 18:46:20|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|7
1722365200000|2024-07-30 18:46:40|16.2|16.12|16.17|16.09|16.2|16.12|16.17|16.09|10
1722365210000|2024-07-30 18:46:50|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|1
1722365220000|2024-07-30 18:47:00|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|0
1722365230000|2024-07-30 18:47:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722365250000|2024-07-30 18:47:30|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|0
1722365350000|2024-07-30 18:49:10|16.21|16.13|16.22|16.14|16.22|16.14|16.2|16.12|0
1722365360000|2024-07-30 18:49:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|3
1722365380000|2024-07-30 18:49:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|3
1722365390000|2024-07-30 18:49:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722365400000|2024-07-30 18:50:00|16.23|16.15|16.22|16.14|16.25|16.17|16.22|16.14|0
1722365410000|2024-07-30 18:50:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722365420000|2024-07-30 18:50:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1722365430000|2024-07-30 18:50:30|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|4
1722365440000|2024-07-30 18:50:40|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1722365450000|2024-07-30 18:50:50|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|2
1722365460000|2024-07-30 18:51:00|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1722365490000|2024-07-30 18:51:30|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1722365540000|2024-07-30 18:52:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1722365550000|2024-07-30 18:52:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722365610000|2024-07-30 18:53:30|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1722365630000|2024-07-30 18:53:50|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1722365640000|2024-07-30 18:54:00|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|1
1722365650000|2024-07-30 18:54:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1722365660000|2024-07-30 18:54:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|3
1722365670000|2024-07-30 18:54:30|16.17|16.09|16.2|16.12|16.2|16.12|16.17|16.09|20
1722365680000|2024-07-30 18:54:40|16.21|16.13|16.21|16.13|16.21|16.13|16.2|16.12|0
1722365700000|2024-07-30 18:55:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722365710000|2024-07-30 18:55:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722365730000|2024-07-30 18:55:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722365760000|2024-07-30 18:56:00|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1722365770000|2024-07-30 18:56:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722365790000|2024-07-30 18:56:30|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1722365800000|2024-07-30 18:56:40|||||||||8
1722365810000|2024-07-30 18:56:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722365820000|2024-07-30 18:57:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722365830000|2024-07-30 18:57:10|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1722365940000|2024-07-30 18:59:00|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|2
1722365950000|2024-07-30 18:59:10|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|0
1722365960000|2024-07-30 18:59:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1722365970000|2024-07-30 18:59:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722366030000|2024-07-30 19:00:30|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1722366040000|2024-07-30 19:00:40|16.21|16.13|16.25|16.17|16.25|16.17|16.2|16.12|2
1722366350000|2024-07-30 19:05:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1722366360000|2024-07-30 19:06:00|16.25|16.17|16.22|16.14|16.25|16.17|16.22|16.14|0
1722366370000|2024-07-30 19:06:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722366470000|2024-07-30 19:07:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|19
1722366480000|2024-07-30 19:08:00|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|1
1722366490000|2024-07-30 19:08:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722366730000|2024-07-30 19:12:10|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|0
1722366830000|2024-07-30 19:13:50|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|22
1722366900000|2024-07-30 19:15:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|2
1722366910000|2024-07-30 19:15:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|2
1722366920000|2024-07-30 19:15:20|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1722367020000|2024-07-30 19:17:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722367060000|2024-07-30 19:17:40|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1722367130000|2024-07-30 19:18:50|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|2
1722367160000|2024-07-30 19:19:20|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1722367200000|2024-07-30 19:20:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|1
1722367280000|2024-07-30 19:21:20|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|0
1722367290000|2024-07-30 19:21:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722367340000|2024-07-30 19:22:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722367380000|2024-07-30 19:23:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1
1722367400000|2024-07-30 19:23:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722367510000|2024-07-30 19:25:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|2
1722367520000|2024-07-30 19:25:20|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|0
1722367550000|2024-07-30 19:25:50|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1722367560000|2024-07-30 19:26:00|16.21|16.13|16.21|16.13|16.23|16.15|16.21|16.13|0
1722367570000|2024-07-30 19:26:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722367580000|2024-07-30 19:26:20|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|2
1722367630000|2024-07-30 19:27:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1722367650000|2024-07-30 19:27:30|16.18|16.1|16.15|16.07|16.18|16.1|16.15|16.07|6
1722367720000|2024-07-30 19:28:40|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|0
1722367730000|2024-07-30 19:28:50|16.12|16.04|16.12|16.04|16.12|16.04|16.1|16.02|9
1722367740000|2024-07-30 19:29:00|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|2
1722367750000|2024-07-30 19:29:10|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|0
1722367840000|2024-07-30 19:30:40|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|13
1722367950000|2024-07-30 19:32:30|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|2
1722368050000|2024-07-30 19:34:10|||||||||2
1722368110000|2024-07-30 19:35:10|16.16|16.08|16.16|16.08|16.18|16.1|16.16|16.08|7
1722368120000|2024-07-30 19:35:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722368130000|2024-07-30 19:35:30|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1722368220000|2024-07-30 19:37:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|3
1722368230000|2024-07-30 19:37:10|16.14|16.06|16.14|16.06|16.14|16.06|16.13|16.05|0
1722368280000|2024-07-30 19:38:00|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1722368340000|2024-07-30 19:39:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1722368350000|2024-07-30 19:39:10|16.16|16.08|16.19|16.11|16.19|16.11|16.16|16.08|0
1722368360000|2024-07-30 19:39:20|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|0
1722368400000|2024-07-30 19:40:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722368420000|2024-07-30 19:40:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1722368430000|2024-07-30 19:40:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722368440000|2024-07-30 19:40:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722368450000|2024-07-30 19:40:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722368500000|2024-07-30 19:41:40|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|1
1722368510000|2024-07-30 19:41:50|16.16|16.08|16.18|16.1|16.18|16.1|16.15|16.07|1
1722368520000|2024-07-30 19:42:00|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1722368590000|2024-07-30 19:43:10|||||||||1
1722368620000|2024-07-30 19:43:40|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1722368640000|2024-07-30 19:44:00|16.16|16.08|16.15|16.07|16.18|16.1|16.15|16.07|0
1722368670000|2024-07-30 19:44:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1722368700000|2024-07-30 19:45:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722368760000|2024-07-30 19:46:00|||||||||1
1722368770000|2024-07-30 19:46:10|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1722368830000|2024-07-30 19:47:10|16.14|16.06|16.12|16.04|16.14|16.06|16.12|16.04|2
1722368840000|2024-07-30 19:47:20|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|4
1722368870000|2024-07-30 19:47:50|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|5
1722368880000|2024-07-30 19:48:00|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|4
1722368900000|2024-07-30 19:48:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722368920000|2024-07-30 19:48:40|16.08|16|16.1|16.02|16.1|16.02|16.08|16|1
1722368930000|2024-07-30 19:48:50|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1722368940000|2024-07-30 19:49:00|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1722368950000|2024-07-30 19:49:10|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1722368970000|2024-07-30 19:49:30|16.08|16|16.08|16|16.1|16.02|16.08|16|0
1722368980000|2024-07-30 19:49:40|16.1|16.02|16.1|16.02|16.1|16.02|16.08|16|0
1722369040000|2024-07-30 19:50:40|16.08|16|16.08|16|16.08|16|16.08|16|4
1722369050000|2024-07-30 19:50:50|16.1|16.02|16.08|16|16.1|16.02|16.08|16|13
1722369060000|2024-07-30 19:51:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722369070000|2024-07-30 19:51:10|16.08|16|16.1|16.02|16.1|16.02|16.08|16|1
1722369080000|2024-07-30 19:51:20|16.08|16|16.08|16|16.08|16|16.08|16|0
1722369090000|2024-07-30 19:51:30|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1722369100000|2024-07-30 19:51:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722369110000|2024-07-30 19:51:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1722369120000|2024-07-30 19:52:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722369130000|2024-07-30 19:52:10|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1722369180000|2024-07-30 19:53:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|6
1722369190000|2024-07-30 19:53:10|16.12|16.04|16.12|16.04|16.14|16.06|16.12|16.04|9
1722369220000|2024-07-30 19:53:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722369240000|2024-07-30 19:54:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1722369250000|2024-07-30 19:54:10|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|0
1722369330000|2024-07-30 19:55:30|16.13|16.05|16.11|16.03|16.14|16.06|16.11|16.03|1
1722369340000|2024-07-30 19:55:40|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1722369430000|2024-07-30 19:57:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|12
1722369470000|2024-07-30 19:57:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1722369540000|2024-07-30 19:59:00|16.18|16.1|16.21|16.13|16.21|16.13|16.18|16.1|16
1722369570000|2024-07-30 19:59:30|||||||||1
1722369590000|2024-07-30 19:59:50|16.2|16.12|16.26|16.01|16.26|16.13|16.2|16.01|0
1722384900000|2024-07-31 00:15:00|16.45|16.15|16.45|16.15|16.45|16.15|16.45|16.15|0
1722385180000|2024-07-31 00:19:40|16.44|16.14|16.41|16.11|16.44|16.14|16.41|16.11|1
1722385200000|2024-07-31 00:20:00|16.42|16.12|16.29|15.99|16.45|16.15|16.28|15.98|0
1722385230000|2024-07-31 00:20:30|||||||||3
1722385260000|2024-07-31 00:21:00|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1722385270000|2024-07-31 00:21:10|16.27|16.02|16.24|15.99|16.27|16.02|16.24|15.99|2
1722385290000|2024-07-31 00:21:30|16.22|15.97|16.22|15.97|16.22|15.97|16.22|15.97|1
1722385310000|2024-07-31 00:21:50|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|1
1722385320000|2024-07-31 00:22:00|16.19|15.89|16.07|15.99|16.19|15.99|16.07|15.88|0
1722385340000|2024-07-31 00:22:20|16.13|15.88|16.13|15.88|16.13|15.88|16.13|15.88|1
1722385350000|2024-07-31 00:22:30|16.05|15.97|16.12|15.87|16.12|15.97|16.05|15.87|1
1722385360000|2024-07-31 00:22:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|1
1722385370000|2024-07-31 00:22:50|16.12|15.87|16.05|15.97|16.12|15.97|16.05|15.87|1
1722385400000|2024-07-31 00:23:20|||||||||1
1722385410000|2024-07-31 00:23:30|||||||||1
1722385420000|2024-07-31 00:23:40|16.04|15.96|16.1|15.85|16.11|15.96|16.04|15.85|0
1722385430000|2024-07-31 00:23:50|16.11|15.86|16.04|15.96|16.11|15.96|16.04|15.86|0
1722385440000|2024-07-31 00:24:00|16.11|15.86|16.1|15.85|16.11|15.86|16.1|15.85|1
1722385460000|2024-07-31 00:24:20|||||||||1
1722385470000|2024-07-31 00:24:30|16|15.92|16.1|15.85|16.1|15.92|16|15.85|1
1722385480000|2024-07-31 00:24:40|15.98|15.9|15.98|15.9|16.08|15.9|15.98|15.83|0
1722385490000|2024-07-31 00:24:50|||||||||1
1722385500000|2024-07-31 00:25:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1722385510000|2024-07-31 00:25:10|||||||||1
1722385520000|2024-07-31 00:25:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|1
1722385530000|2024-07-31 00:25:30|16.02|15.94|16.12|15.87|16.12|15.94|16.02|15.87|0
1722385540000|2024-07-31 00:25:40|16.13|15.88|16.07|15.99|16.13|15.99|16.07|15.88|0
1722385550000|2024-07-31 00:25:50|16.14|15.89|16.14|15.89|16.14|15.89|16.14|15.89|1
1722385560000|2024-07-31 00:26:00|||||||||1
1722385580000|2024-07-31 00:26:20|||||||||1
1722385600000|2024-07-31 00:26:40|||||||||1
1722385620000|2024-07-31 00:27:00|||||||||1
1722385630000|2024-07-31 00:27:10|16.07|15.99|16.03|15.95|16.16|15.99|16.03|15.89|2
1722385640000|2024-07-31 00:27:20|16.08|16|16.12|15.87|16.12|16|16.08|15.87|10
1722385660000|2024-07-31 00:27:40|16.11|15.86|16.11|15.86|16.11|15.86|16.11|15.86|0
1722385780000|2024-07-31 00:29:40|16.01|15.93|16.11|15.86|16.11|15.93|16.01|15.86|0
1722385790000|2024-07-31 00:29:50|||||||||1
1722385830000|2024-07-31 00:30:30|||||||||1
1722385840000|2024-07-31 00:30:40|16.01|15.93|16.01|15.93|16.11|15.93|16.01|15.86|1
1722385850000|2024-07-31 00:30:50|16.11|15.86|16.11|15.86|16.11|15.86|16.11|15.86|0
1722385870000|2024-07-31 00:31:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|1
1722385880000|2024-07-31 00:31:20|16.11|15.86|16.11|15.86|16.11|15.86|16.11|15.86|0
1722385890000|2024-07-31 00:31:30|16.01|15.93|16.07|15.82|16.07|15.93|16.01|15.82|1
1722385900000|2024-07-31 00:31:40|16|15.92|16.07|15.82|16.07|15.92|16|15.82|0
1722385920000|2024-07-31 00:32:00|||||||||1
1722385930000|2024-07-31 00:32:10|16|15.92|16.07|15.82|16.07|15.92|16|15.82|0
1722385940000|2024-07-31 00:32:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722385950000|2024-07-31 00:32:30|16.08|15.83|16.07|15.82|16.08|15.83|16.07|15.82|1
1722385970000|2024-07-31 00:32:50|16.08|15.83|16.08|15.83|16.08|15.83|16.08|15.83|1
1722385980000|2024-07-31 00:33:00|16.07|15.82|16.08|15.83|16.08|15.93|16.01|15.82|0
1722385990000|2024-07-31 00:33:10|16.07|15.82|16.07|15.82|16.07|15.82|16.07|15.82|1
1722386030000|2024-07-31 00:33:50|16.08|15.83|16.08|15.83|16.08|15.83|16.08|15.83|1
1722386040000|2024-07-31 00:34:00|16.07|15.82|16.07|15.82|16.07|15.82|16.07|15.82|0
1722386060000|2024-07-31 00:34:20|||||||||1
1722386090000|2024-07-31 00:34:50|||||||||1
1722386110000|2024-07-31 00:35:10|||||||||1
1722386140000|2024-07-31 00:35:40|16.04|15.79|16.07|15.82|16.07|15.89|15.97|15.79|2
1722386170000|2024-07-31 00:36:10|||||||||1
1722386210000|2024-07-31 00:36:50|16.04|15.79|16.07|15.82|16.07|15.89|15.97|15.79|1
1722386250000|2024-07-31 00:37:30|15.97|15.89|16.07|15.82|16.07|15.89|15.97|15.82|1
1722386260000|2024-07-31 00:37:40|15.97|15.89|16.07|15.82|16.07|15.89|15.97|15.82|1
1722386280000|2024-07-31 00:38:00|||||||||1
1722386300000|2024-07-31 00:38:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722386310000|2024-07-31 00:38:30|16.07|15.82|15.97|15.89|16.07|15.89|15.97|15.82|0
1722386320000|2024-07-31 00:38:40|16.04|15.79|15.97|15.89|16.04|15.89|15.97|15.79|1
1722386370000|2024-07-31 00:39:30|16.04|15.79|15.97|15.89|16.04|15.89|15.97|15.79|1
1722386400000|2024-07-31 00:40:00|||||||||1
1722386430000|2024-07-31 00:40:30|||||||||1
1722386450000|2024-07-31 00:40:50|16.03|15.78|16.03|15.78|16.03|15.78|16.03|15.78|1
1722386470000|2024-07-31 00:41:10|||||||||1
1722386500000|2024-07-31 00:41:40|||||||||1
1722386510000|2024-07-31 00:41:50|||||||||1
1722386520000|2024-07-31 00:42:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722386530000|2024-07-31 00:42:10|16.01|15.76|15.91|15.83|16.01|15.83|15.91|15.76|1
1722386540000|2024-07-31 00:42:20|16.01|15.76|16.02|15.77|16.02|15.77|16.01|15.76|1
1722386550000|2024-07-31 00:42:30|||||||||1
1722386570000|2024-07-31 00:42:50|16.03|15.78|16.02|15.77|16.03|15.78|16.02|15.77|2
1722386780000|2024-07-31 00:46:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722386810000|2024-07-31 00:46:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|1
1722386960000|2024-07-31 00:49:20|15.93|15.85|16.04|15.96|16.05|15.97|15.93|15.85|24
1722386980000|2024-07-31 00:49:40|16.06|15.98|16.09|15.79|16.09|15.98|16.06|15.79|2
1722387090000|2024-07-31 00:51:30|16.08|15.83|16.08|15.83|16.08|15.83|16.08|15.83|0
1722387160000|2024-07-31 00:52:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722387340000|2024-07-31 00:55:40|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|0
1722387710000|2024-07-31 01:01:50|16.03|15.78|15.93|15.85|16.03|15.88|15.93|15.78|0
1722387750000|2024-07-31 01:02:30|16.09|15.84|16.09|15.84|16.09|15.84|16.09|15.84|1
1722387820000|2024-07-31 01:03:40|16.11|15.86|16.11|15.86|16.11|15.86|16.11|15.86|0
1722388050000|2024-07-31 01:07:30|16.14|15.84|16.14|15.84|16.14|15.84|16.14|15.84|0
1722388060000|2024-07-31 01:07:40|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1722388090000|2024-07-31 01:08:10|16.14|15.84|16.14|15.84|16.14|15.84|16.14|15.84|0
1722388330000|2024-07-31 01:12:10|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1722388620000|2024-07-31 01:17:00|16.13|15.88|16.12|15.87|16.13|15.88|16.12|15.87|72
1722389280000|2024-07-31 01:28:00||15.82||15.82||15.82||15.82|0
1722389310000|2024-07-31 01:28:30|16.13|15.83|16.13|15.83|16.13|15.83|16.13|15.83|0
1722389320000|2024-07-31 01:28:40|16.12|15.82|16.11|15.86|16.12|15.86|16.11|15.82|41
1722389450000|2024-07-31 01:30:50|16.15|15.85|16.16|15.86|16.16|15.86|16.15|15.85|0
1722389460000|2024-07-31 01:31:00|16.15|15.85|16.16|15.86|16.16|15.86|16.15|15.85|0
1722389500000|2024-07-31 01:31:40|16.17|15.87|16.17|15.87|16.17|15.87|16.17|15.87|0
1722389510000|2024-07-31 01:31:50|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1722389550000|2024-07-31 01:32:30|16.17|15.87|16.18|15.88|16.18|15.88|16.17|15.87|0
1722389790000|2024-07-31 01:36:30|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1722390030000|2024-07-31 01:40:30|16.18|15.88|16.18|15.88|16.18|15.88|16.18|15.88|0
1722390240000|2024-07-31 01:44:00|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1722390310000|2024-07-31 01:45:10|16.15|15.9|16.15|15.9|16.15|15.9|16.15|15.9|0
1722390320000|2024-07-31 01:45:20|16.18|15.88|16.18|15.88|16.18|15.88|16.18|15.88|0
1722390330000|2024-07-31 01:45:30|16.15|15.9|16.16|15.86|16.16|15.9|16.15|15.86|0
1722390370000|2024-07-31 01:46:10|16.15|15.9|16.15|15.9|16.15|15.9|16.15|15.9|0
1722390380000|2024-07-31 01:46:20|16.18|15.88|16.18|15.88|16.18|15.88|16.18|15.88|0
1722390470000|2024-07-31 01:47:50|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1722391200000|2024-07-31 02:00:00|16.15|15.85|16.15|15.85|16.15|15.85|16.15|15.85|0
1722391270000|2024-07-31 02:01:10|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1722391320000|2024-07-31 02:02:00|16.15|15.9|16.17|15.92|16.17|15.92|16.15|15.9|0
1722391340000|2024-07-31 02:02:20|16.16|15.91|16.17|15.92|16.17|15.92|16.13|15.88|1
1722391390000|2024-07-31 02:03:10|16.16|15.91|16.16|15.91|16.16|15.91|16.16|15.91|0
1722391400000|2024-07-31 02:03:20|16.17|15.92|16.17|15.92|16.17|15.92|16.17|15.92|0
1722391430000|2024-07-31 02:03:50|16.16|15.91|16.16|15.91|16.16|15.91|16.16|15.91|0
1722391440000|2024-07-31 02:04:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722391500000|2024-07-31 02:05:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722391570000|2024-07-31 02:06:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722391620000|2024-07-31 02:07:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722391700000|2024-07-31 02:08:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1722391760000|2024-07-31 02:09:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722391800000|2024-07-31 02:10:00|16.16|15.91|16.04|15.96|16.16|15.97|16.04|15.91|0
1722391920000|2024-07-31 02:12:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722392050000|2024-07-31 02:14:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1722392060000|2024-07-31 02:14:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722392200000|2024-07-31 02:16:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722392330000|2024-07-31 02:18:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722392370000|2024-07-31 02:19:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722392450000|2024-07-31 02:20:50|15.95|15.87|15.99|15.91|15.99|15.91|15.95|15.87|1
1722392460000|2024-07-31 02:21:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722392480000|2024-07-31 02:21:20|16.05|15.8|16.05|15.8|16.05|15.8|16.05|15.8|0
1722392610000|2024-07-31 02:23:30|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722392630000|2024-07-31 02:23:50|16.05|15.8|16.05|15.8|16.05|15.8|16.05|15.8|0
1722392700000|2024-07-31 02:25:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722392770000|2024-07-31 02:26:10|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722392820000|2024-07-31 02:27:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722392910000|2024-07-31 02:28:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722394170000|2024-07-31 02:49:30|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|1
1722394180000|2024-07-31 02:49:40|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|0
1722394190000|2024-07-31 02:49:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722394210000|2024-07-31 02:50:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722394570000|2024-07-31 02:56:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722394860000|2024-07-31 03:01:00|15.95|15.87|15.93|15.85|15.95|15.87|15.91|15.83|2
1722395020000|2024-07-31 03:03:40|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722395040000|2024-07-31 03:04:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722395260000|2024-07-31 03:07:40|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|2
1722396430000|2024-07-31 03:27:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|1
1722396460000|2024-07-31 03:27:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722396600000|2024-07-31 03:30:00|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|0
1722396630000|2024-07-31 03:30:30|15.95|15.87|16.03|15.78|16.03|15.87|15.95|15.76|5
1722396640000|2024-07-31 03:30:40|16|15.75|15.94|15.86|16|15.86|15.9|15.75|0
1722396650000|2024-07-31 03:30:50|15.96|15.88|15.97|15.89|16.1|15.91|15.94|15.84|0
1722396660000|2024-07-31 03:31:00|15.95|15.87|15.95|15.87|15.95|15.87|15.93|15.85|8
1722396670000|2024-07-31 03:31:10|15.93|15.85|15.95|15.87|15.95|15.87|15.92|15.84|0
1722396680000|2024-07-31 03:31:20|15.97|15.89|16|15.92|16|15.92|15.97|15.89|0
1722396690000|2024-07-31 03:31:30|15.98|15.9|15.99|15.91|16.02|15.94|15.98|15.9|0
1722396700000|2024-07-31 03:31:40|15.98|15.9|15.95|15.87|16.06|15.9|15.95|15.81|5
1722396710000|2024-07-31 03:31:50|15.94|15.86|15.95|15.87|16.06|15.87|15.93|15.81|0
1722396720000|2024-07-31 03:32:00|16.06|15.81|15.95|15.87|16.1|15.88|15.95|15.8|1
1722396730000|2024-07-31 03:32:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722396740000|2024-07-31 03:32:20|16|15.92|15.95|15.87|16.05|15.93|15.95|15.8|0
1722396860000|2024-07-31 03:34:20|15.96|15.88|16|15.92|16.06|15.93|15.96|15.81|0
1722396870000|2024-07-31 03:34:30|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722396910000|2024-07-31 03:35:10|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722396920000|2024-07-31 03:35:20|16|15.92|16.05|15.8|16.05|15.93|15.98|15.8|5
1722396930000|2024-07-31 03:35:30|15.95|15.87|15.94|15.86|15.95|15.87|15.94|15.86|0
1722396940000|2024-07-31 03:35:40|15.95|15.87|16|15.92|16|15.92|15.95|15.87|5
1722396950000|2024-07-31 03:35:50|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|0
1722397120000|2024-07-31 03:38:40|15.98|15.9|16.01|15.93|16.01|15.93|15.98|15.9|0
1722397130000|2024-07-31 03:38:50|16.02|15.94|16.11|15.86|16.12|15.94|15.98|15.86|7
1722397140000|2024-07-31 03:39:00|16.01|15.93|15.94|15.86|16.01|15.93|15.94|15.86|0
1722397150000|2024-07-31 03:39:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|1
1722397160000|2024-07-31 03:39:20|16.08|15.83|15.95|15.87|16.08|15.93|15.95|15.83|5
1722397220000|2024-07-31 03:40:20|15.94|15.86|15.95|15.87|15.95|15.87|15.93|15.85|0
1722397230000|2024-07-31 03:40:30|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1722397240000|2024-07-31 03:40:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722397250000|2024-07-31 03:40:50|15.99|15.91|16|15.92|16|15.92|15.99|15.91|1
1722397260000|2024-07-31 03:41:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|1
1722397360000|2024-07-31 03:42:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722397520000|2024-07-31 03:45:20|16|15.92|16|15.92|16|15.92|15.99|15.91|1
1722397530000|2024-07-31 03:45:30|15.99|15.91|16|15.92|16|15.92|15.99|15.91|0
1722397600000|2024-07-31 03:46:40|16.12|15.87|16.12|15.87|16.12|15.87|16.12|15.87|0
1722397610000|2024-07-31 03:46:50|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722397630000|2024-07-31 03:47:10|16.12|15.87|15.98|15.9|16.12|15.94|15.98|15.87|0
1722397720000|2024-07-31 03:48:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722397790000|2024-07-31 03:49:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1722397800000|2024-07-31 03:50:00|15.99|15.91|16|15.92|16|15.92|15.99|15.91|5
1722397840000|2024-07-31 03:50:40|16.01|15.93|16|15.92|16.02|15.94|16|15.92|0
1722397850000|2024-07-31 03:50:50|15.99|15.91|16.02|15.94|16.02|15.94|15.98|15.9|0
1722397900000|2024-07-31 03:51:40|16|15.92|16.01|15.93|16.01|15.93|15.99|15.91|0
1722397910000|2024-07-31 03:51:50|16|15.92|15.99|15.91|16|15.92|15.99|15.91|0
1722397920000|2024-07-31 03:52:00|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722397950000|2024-07-31 03:52:30|16|15.92|15.98|15.9|16|15.92|15.98|15.9|0
1722397960000|2024-07-31 03:52:40|16.01|15.93|15.99|15.91|16.01|15.93|15.99|15.91|0
1722397970000|2024-07-31 03:52:50|15.98|15.9|16|15.92|16|15.92|15.98|15.9|0
1722397980000|2024-07-31 03:53:00|15.99|15.91|16.01|15.93|16.01|15.93|15.98|15.9|0
1722397990000|2024-07-31 03:53:10|16.02|15.94|15.99|15.91|16.02|15.94|15.99|15.91|0
1722398000000|2024-07-31 03:53:20|16|15.92|16|15.92|16|15.92|16|15.92|0
1722398080000|2024-07-31 03:54:40|16.01|15.93|16.02|15.94|16.02|15.94|16|15.92|0
1722398090000|2024-07-31 03:54:50|16|15.92|15.99|15.91|16|15.92|15.99|15.91|0
1722398100000|2024-07-31 03:55:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722398110000|2024-07-31 03:55:10|15.99|15.91|16|15.92|16|15.92|15.99|15.91|0
1722398150000|2024-07-31 03:55:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722398160000|2024-07-31 03:56:00|16.01|15.93|16|15.92|16.02|15.94|16|15.92|0
1722398330000|2024-07-31 03:58:50|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|1
1722398400000|2024-07-31 04:00:00|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|1
1722398470000|2024-07-31 04:01:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722398490000|2024-07-31 04:01:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722398500000|2024-07-31 04:01:40|16|15.92|16.02|15.94|16.03|15.95|16|15.92|5
1722398540000|2024-07-31 04:02:20|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1722398550000|2024-07-31 04:02:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722398570000|2024-07-31 04:02:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722398580000|2024-07-31 04:03:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722398620000|2024-07-31 04:03:40|16.02|15.94|16.05|15.97|16.05|15.97|16.01|15.93|1
1722398630000|2024-07-31 04:03:50|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1722398640000|2024-07-31 04:04:00|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|0
1722398650000|2024-07-31 04:04:10|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1722398730000|2024-07-31 04:05:30|16|15.92|16|15.92|16|15.92|15.98|15.9|0
1722398740000|2024-07-31 04:05:40|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|5
1722398750000|2024-07-31 04:05:50|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722398760000|2024-07-31 04:06:00|16.03|15.95|16.01|15.93|16.04|15.96|16.01|15.93|0
1722398770000|2024-07-31 04:06:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722398780000|2024-07-31 04:06:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722398790000|2024-07-31 04:06:30|16|15.92|16|15.92|16|15.92|16|15.92|0
1722398800000|2024-07-31 04:06:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722398810000|2024-07-31 04:06:50|16|15.92|16.01|15.93|16.03|15.95|16|15.92|0
1722398820000|2024-07-31 04:07:00|16|15.92|16|15.92|16.03|15.95|16|15.92|0
1722398830000|2024-07-31 04:07:10|16.01|15.93|16.01|15.93|16.01|15.93|16|15.92|0
1722398840000|2024-07-31 04:07:20|16|15.92|16|15.92|16|15.92|16|15.92|0
1722398860000|2024-07-31 04:07:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722398880000|2024-07-31 04:08:00|16|15.92|16.01|15.93|16.01|15.93|16|15.92|0
1722398890000|2024-07-31 04:08:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722398910000|2024-07-31 04:08:30|16.03|15.95|16|15.92|16.03|15.95|16|15.92|0
1722398920000|2024-07-31 04:08:40|16.01|15.93|16.01|15.93|16.01|15.93|15.97|15.89|0
1722398930000|2024-07-31 04:08:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722398950000|2024-07-31 04:09:10|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722398960000|2024-07-31 04:09:20|16.01|15.93|16.03|15.95|16.03|15.95|16|15.92|0
1722398980000|2024-07-31 04:09:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722398990000|2024-07-31 04:09:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1722399000000|2024-07-31 04:10:00|16.01|15.93|16.02|15.94|16.02|15.94|16|15.92|0
1722399010000|2024-07-31 04:10:10|16.01|15.93|15.99|15.91|16.02|15.94|15.99|15.91|0
1722399020000|2024-07-31 04:10:20|16|15.92|15.99|15.91|16|15.92|15.99|15.91|0
1722399050000|2024-07-31 04:10:50|16|15.92|16|15.92|16|15.92|15.99|15.91|0
1722399080000|2024-07-31 04:11:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722399090000|2024-07-31 04:11:30|16|15.92|16|15.92|16|15.92|16|15.92|0
1722399100000|2024-07-31 04:11:40|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722399210000|2024-07-31 04:13:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722399220000|2024-07-31 04:13:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722399270000|2024-07-31 04:14:30|16.03|15.95|16|15.92|16.03|15.95|16|15.92|0
1722399280000|2024-07-31 04:14:40|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722399290000|2024-07-31 04:14:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722399360000|2024-07-31 04:16:00|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722399430000|2024-07-31 04:17:10|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722399620000|2024-07-31 04:20:20|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722399630000|2024-07-31 04:20:30|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722399640000|2024-07-31 04:20:40|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722399810000|2024-07-31 04:23:30|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722399860000|2024-07-31 04:24:20|16.05|15.97|15.99|15.91|16.05|15.97|15.98|15.9|0
1722399870000|2024-07-31 04:24:30|15.98|15.9|16.02|15.94|16.02|15.94|15.98|15.9|0
1722399970000|2024-07-31 04:26:10|16.12|15.87|16.02|15.94|16.12|15.94|16.02|15.87|0
1722400040000|2024-07-31 04:27:20|16.12|15.87|16.12|15.87|16.12|15.87|16.12|15.87|0
1722400080000|2024-07-31 04:28:00|16.05|15.97|16.12|15.87|16.12|15.97|16.05|15.87|0
1722400120000|2024-07-31 04:28:40|16.02|15.94|16.12|15.87|16.12|15.94|16.02|15.87|0
1722400130000|2024-07-31 04:28:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722400210000|2024-07-31 04:30:10|16.12|15.87|16.12|15.87|16.12|15.87|16.12|15.87|0
1722400220000|2024-07-31 04:30:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722400230000|2024-07-31 04:30:30|16.12|15.87|16.12|15.87|16.12|15.94|16.02|15.86|0
1722400250000|2024-07-31 04:30:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722400710000|2024-07-31 04:38:30|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|0
1722400720000|2024-07-31 04:38:40|16|15.92|16.02|15.94|16.02|15.94|15.99|15.91|0
1722400790000|2024-07-31 04:39:50|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|0
1722400860000|2024-07-31 04:41:00|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722400870000|2024-07-31 04:41:10|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722400880000|2024-07-31 04:41:20|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722400910000|2024-07-31 04:41:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722400960000|2024-07-31 04:42:40|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1722400980000|2024-07-31 04:43:00|16.02|15.94|16.02|15.94|16.02|15.94|16.01|15.93|0
1722400990000|2024-07-31 04:43:10|16.01|15.93|16.01|15.93|16.02|15.94|16.01|15.93|0
1722401000000|2024-07-31 04:43:20|16|15.92|16|15.92|16|15.92|16|15.92|0
1722401010000|2024-07-31 04:43:30|15.98|15.9|16.02|15.94|16.02|15.94|15.98|15.9|0
1722401070000|2024-07-31 04:44:30|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1722401080000|2024-07-31 04:44:40|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722401140000|2024-07-31 04:45:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722401150000|2024-07-31 04:45:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722401190000|2024-07-31 04:46:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722401200000|2024-07-31 04:46:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722401220000|2024-07-31 04:47:00|16.03|15.95|16|15.92|16.03|15.95|16|15.92|0
1722401230000|2024-07-31 04:47:10|15.98|15.9|15.99|15.91|15.99|15.91|15.97|15.89|0
1722401240000|2024-07-31 04:47:20|16.01|15.93|16.02|15.94|16.02|15.94|15.99|15.91|0
1722401250000|2024-07-31 04:47:30|16.01|15.93|16.01|15.93|16.02|15.94|16.01|15.93|0
1722401280000|2024-07-31 04:48:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1722401290000|2024-07-31 04:48:10|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1722401300000|2024-07-31 04:48:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722401310000|2024-07-31 04:48:30|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722401370000|2024-07-31 04:49:30|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722401420000|2024-07-31 04:50:20|16.01|15.93|16|15.92|16.02|15.94|15.99|15.91|0
1722401430000|2024-07-31 04:50:30|15.99|15.91|15.99|15.91|16.01|15.93|15.97|15.89|0
1722401440000|2024-07-31 04:50:40|15.97|15.89|16.02|15.94|16.02|15.94|15.97|15.89|0
1722401490000|2024-07-31 04:51:30|16|15.92|16|15.92|16.01|15.93|16|15.92|0
1722401500000|2024-07-31 04:51:40|16.01|15.93|16|15.92|16.02|15.94|16|15.92|0
1722401510000|2024-07-31 04:51:50|15.99|15.91|15.99|15.91|16.02|15.94|15.99|15.91|0
1722401520000|2024-07-31 04:52:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1722401540000|2024-07-31 04:52:20|15.99|15.91|16|15.92|16|15.92|15.99|15.91|0
1722401550000|2024-07-31 04:52:30|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722401560000|2024-07-31 04:52:40|16.01|15.93|16.01|15.93|16.01|15.93|16|15.92|0
1722401570000|2024-07-31 04:52:50|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1722401620000|2024-07-31 04:53:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722401640000|2024-07-31 04:54:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722401650000|2024-07-31 04:54:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722401710000|2024-07-31 04:55:10|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|0
1722401720000|2024-07-31 04:55:20|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722401730000|2024-07-31 04:55:30|16.02|15.94|16.01|15.93|16.05|15.97|16.01|15.93|0
1722401810000|2024-07-31 04:56:50|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1722401920000|2024-07-31 04:58:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722401940000|2024-07-31 04:59:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722401950000|2024-07-31 04:59:10|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|0
1722401990000|2024-07-31 04:59:50|16.03|15.95|16|15.92|16.03|15.95|16|15.92|0
1722402000000|2024-07-31 05:00:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722402020000|2024-07-31 05:00:20|16.05|15.97|16.05|15.97|16.05|15.97|16.02|15.94|0
1722402050000|2024-07-31 05:00:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722402060000|2024-07-31 05:01:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722402080000|2024-07-31 05:01:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722402120000|2024-07-31 05:02:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722402190000|2024-07-31 05:03:10|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|0
1722402210000|2024-07-31 05:03:30|16.05|15.97|16.05|15.97|16.05|15.97|16.03|15.95|0
1722402220000|2024-07-31 05:03:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722402230000|2024-07-31 05:03:50|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|0
1722402240000|2024-07-31 05:04:00|16.05|15.97|16.05|15.97|16.05|15.97|16.02|15.94|0
1722402300000|2024-07-31 05:05:00|16.01|15.93|16.05|15.97|16.05|15.97|16.01|15.93|0
1722402390000|2024-07-31 05:06:30|16.03|15.95|16.01|15.93|16.05|15.97|16.01|15.93|0
1722402400000|2024-07-31 05:06:40|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1722402450000|2024-07-31 05:07:30|16.03|15.95|16|15.92|16.03|15.95|16|15.92|0
1722402460000|2024-07-31 05:07:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722402780000|2024-07-31 05:13:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722402790000|2024-07-31 05:13:10|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|5
1722402800000|2024-07-31 05:13:20|16.02|15.94|16.02|15.94|16.02|15.94|16|15.92|0
1722402810000|2024-07-31 05:13:30|16|15.92|16|15.92|16.03|15.95|16|15.92|0
1722402820000|2024-07-31 05:13:40|16.01|15.93|16.03|15.95|16.03|15.95|16.01|15.93|0
1722402870000|2024-07-31 05:14:30|16.02|15.94|16.02|15.94|16.04|15.96|16.02|15.94|0
1722402950000|2024-07-31 05:15:50|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1722402960000|2024-07-31 05:16:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722403000000|2024-07-31 05:16:40|16.05|15.97|16.02|15.94|16.13|16|16.01|15.88|0
1722403010000|2024-07-31 05:16:50|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1722403290000|2024-07-31 05:21:30|16.03|15.95|16.02|15.94|16.03|15.95|16.01|15.93|0
1722403300000|2024-07-31 05:21:40|16.04|15.96|16.04|15.96|16.04|15.96|16.02|15.94|1
1722403470000|2024-07-31 05:24:30|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|0
1722403560000|2024-07-31 05:26:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722403570000|2024-07-31 05:26:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1722403660000|2024-07-31 05:27:40|16.02|15.94|16.02|15.94|16.04|15.96|16|15.92|3
1722403710000|2024-07-31 05:28:30|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722403720000|2024-07-31 05:28:40|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722403730000|2024-07-31 05:28:50|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722403750000|2024-07-31 05:29:10|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722403760000|2024-07-31 05:29:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722403770000|2024-07-31 05:29:30|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1722403780000|2024-07-31 05:29:40|16.02|15.94|16.02|15.94|16.02|15.94|16.01|15.93|0
1722403850000|2024-07-31 05:30:50|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722403880000|2024-07-31 05:31:20|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722403900000|2024-07-31 05:31:40|16.01|15.93|16.02|15.94|16.04|15.96|16.01|15.93|0
1722403910000|2024-07-31 05:31:50|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722403970000|2024-07-31 05:32:50|16.01|15.93|16.01|15.93|16.01|15.93|16|15.92|0
1722403980000|2024-07-31 05:33:00|16.02|15.94|16|15.92|16.02|15.94|16|15.92|0
1722404060000|2024-07-31 05:34:20|15.99|15.91|16|15.92|16.01|15.93|15.99|15.91|0
1722404090000|2024-07-31 05:34:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722404100000|2024-07-31 05:35:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1722404160000|2024-07-31 05:36:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722404270000|2024-07-31 05:37:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1722404280000|2024-07-31 05:38:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722404300000|2024-07-31 05:38:20|15.97|15.89|15.95|15.87|15.97|15.89|15.95|15.87|0
1722404310000|2024-07-31 05:38:30|15.93|15.85|15.93|15.85|15.94|15.86|15.91|15.83|0
1722404360000|2024-07-31 05:39:20|15.96|15.88|15.92|15.84|15.96|15.88|15.92|15.84|2
1722404370000|2024-07-31 05:39:30|15.94|15.86|15.94|15.86|15.95|15.87|15.94|15.86|0
1722404390000|2024-07-31 05:39:50|15.87|15.79|15.92|15.84|15.95|15.87|15.87|15.79|10
1722404400000|2024-07-31 05:40:00|15.94|15.86|15.92|15.84|15.95|15.87|15.92|15.84|4
1722404410000|2024-07-31 05:40:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722404520000|2024-07-31 05:42:00|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|0
1722404550000|2024-07-31 05:42:30|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|0
1722404560000|2024-07-31 05:42:40|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|0
1722404570000|2024-07-31 05:42:50|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|0
1722404590000|2024-07-31 05:43:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722404800000|2024-07-31 05:46:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722404810000|2024-07-31 05:46:50|15.88|15.8|15.83|15.75|15.88|15.8|15.83|15.75|1
1722404820000|2024-07-31 05:47:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722404850000|2024-07-31 05:47:30|15.9|15.65|15.8|15.72|15.92|15.72|15.8|15.65|0
1722404860000|2024-07-31 05:47:40|15.9|15.65|15.9|15.65|15.9|15.65|15.9|15.65|0
1722404870000|2024-07-31 05:47:50|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1722404880000|2024-07-31 05:48:00|15.94|15.69|15.92|15.67|15.94|15.69|15.92|15.67|0
1722404890000|2024-07-31 05:48:10|15.91|15.66|15.92|15.67|15.92|15.67|15.9|15.65|0
1722404900000|2024-07-31 05:48:20|15.91|15.66|15.8|15.72|15.91|15.72|15.8|15.65|0
1722404910000|2024-07-31 05:48:30|15.9|15.65|15.8|15.72|15.9|15.72|15.8|15.65|0
1722404920000|2024-07-31 05:48:40|15.9|15.65|15.8|15.72|15.9|15.72|15.8|15.65|0
1722404930000|2024-07-31 05:48:50|15.9|15.65|15.8|15.72|15.9|15.72|15.8|15.65|0
1722404950000|2024-07-31 05:49:10|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1722404990000|2024-07-31 05:49:50|15.78|15.7|15.79|15.71|15.79|15.71|15.78|15.7|1
1722405000000|2024-07-31 05:50:00|15.81|15.73|15.8|15.72|15.81|15.73|15.8|15.72|1
1722405030000|2024-07-31 05:50:30|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722405060000|2024-07-31 05:51:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722405080000|2024-07-31 05:51:20|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|0
1722405100000|2024-07-31 05:51:40|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722405110000|2024-07-31 05:51:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722405120000|2024-07-31 05:52:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722405200000|2024-07-31 05:53:20|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722405360000|2024-07-31 05:56:00|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|1
1722405370000|2024-07-31 05:56:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722405430000|2024-07-31 05:57:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722405540000|2024-07-31 05:59:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|4
1722405600000|2024-07-31 06:00:00|15.89|15.81|15.94|15.86|15.94|15.86|15.89|15.81|0
1722405620000|2024-07-31 06:00:20|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|7
1722405630000|2024-07-31 06:00:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|1
1722405650000|2024-07-31 06:00:50|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722405660000|2024-07-31 06:01:00|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|0
1722405720000|2024-07-31 06:02:00|15.87|15.79|15.89|15.81|15.9|15.82|15.87|15.79|12
1722405740000|2024-07-31 06:02:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722405770000|2024-07-31 06:02:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722405780000|2024-07-31 06:03:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722405840000|2024-07-31 06:04:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|1
1722405880000|2024-07-31 06:04:40|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|0
1722405930000|2024-07-31 06:05:30|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722405940000|2024-07-31 06:05:40|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722406090000|2024-07-31 06:08:10|||||||||10
1722406110000|2024-07-31 06:08:30|||||||||9
1722406140000|2024-07-31 06:09:00|||||||||1
1722406160000|2024-07-31 06:09:20|15.95|15.87|15.95|15.87|15.97|15.89|15.95|15.87|6
1722406210000|2024-07-31 06:10:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722406220000|2024-07-31 06:10:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722406280000|2024-07-31 06:11:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|3
1722406300000|2024-07-31 06:11:40|||||||||6
1722406310000|2024-07-31 06:11:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722406320000|2024-07-31 06:12:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722406330000|2024-07-31 06:12:10|15.9|15.82|15.9|15.82|15.91|15.83|15.89|15.81|18
1722406340000|2024-07-31 06:12:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722406350000|2024-07-31 06:12:30|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|0
1722406380000|2024-07-31 06:13:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722406420000|2024-07-31 06:13:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722406490000|2024-07-31 06:14:50|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|5
1722406560000|2024-07-31 06:16:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1722406570000|2024-07-31 06:16:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722406580000|2024-07-31 06:16:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722406630000|2024-07-31 06:17:10|||||||||6
1722406690000|2024-07-31 06:18:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|5
1722406750000|2024-07-31 06:19:10|15.84|15.76|15.84|15.76|15.85|15.77|15.83|15.75|0
1722406770000|2024-07-31 06:19:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722406830000|2024-07-31 06:20:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|14
1722406880000|2024-07-31 06:21:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|11
1722406890000|2024-07-31 06:21:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722406910000|2024-07-31 06:21:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722406930000|2024-07-31 06:22:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722406970000|2024-07-31 06:22:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722406990000|2024-07-31 06:23:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722407000000|2024-07-31 06:23:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|1
1722407070000|2024-07-31 06:24:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722407100000|2024-07-31 06:25:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|1
1722407120000|2024-07-31 06:25:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722407180000|2024-07-31 06:26:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|1
1722407190000|2024-07-31 06:26:30|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722407200000|2024-07-31 06:26:40|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722407220000|2024-07-31 06:27:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722407480000|2024-07-31 06:31:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|1
1722407490000|2024-07-31 06:31:30|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|0
1722407520000|2024-07-31 06:32:00|15.81|15.73|15.83|15.75|15.83|15.75|15.81|15.73|1
1722407570000|2024-07-31 06:32:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722407670000|2024-07-31 06:34:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722407700000|2024-07-31 06:35:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722407710000|2024-07-31 06:35:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722407720000|2024-07-31 06:35:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|12
1722407790000|2024-07-31 06:36:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722407870000|2024-07-31 06:37:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722407890000|2024-07-31 06:38:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|4
1722407910000|2024-07-31 06:38:30|15.9|15.82|15.9|15.82|15.9|15.82|15.89|15.81|93
1722407930000|2024-07-31 06:38:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|2
1722408000000|2024-07-31 06:40:00|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|19
1722408010000|2024-07-31 06:40:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722408030000|2024-07-31 06:40:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|1
1722408050000|2024-07-31 06:40:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722408080000|2024-07-31 06:41:20|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|6
1722408090000|2024-07-31 06:41:30|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|5
1722408290000|2024-07-31 06:44:50|||||||||1
1722408300000|2024-07-31 06:45:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722408310000|2024-07-31 06:45:10|15.95|15.87|15.97|15.89|15.97|15.89|15.95|15.87|1
1722408320000|2024-07-31 06:45:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722408420000|2024-07-31 06:47:00|15.97|15.89|15.95|15.87|15.97|15.89|15.95|15.87|0
1722408440000|2024-07-31 06:47:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722408450000|2024-07-31 06:47:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722408840000|2024-07-31 06:54:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|4
1722408860000|2024-07-31 06:54:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722408900000|2024-07-31 06:55:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722408980000|2024-07-31 06:56:20|15.98|15.9|15.98|15.9|15.98|15.9|15.96|15.88|0
1722408990000|2024-07-31 06:56:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722409000000|2024-07-31 06:56:40|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722409010000|2024-07-31 06:56:50|15.98|15.9|15.98|15.9|15.98|15.9|15.96|15.88|0
1722409020000|2024-07-31 06:57:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722409040000|2024-07-31 06:57:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722409100000|2024-07-31 06:58:20|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722409130000|2024-07-31 06:58:50|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722409140000|2024-07-31 06:59:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722409170000|2024-07-31 06:59:30|15.9|15.82|15.89|15.81|15.9|15.82|15.89|15.81|20
1722409190000|2024-07-31 06:59:50|15.85|15.77|15.83|15.75|15.86|15.78|15.8|15.72|90
1722409200000|2024-07-31 07:00:00|15.81|15.73|15.84|15.76|15.84|15.76|15.81|15.73|58
1722409210000|2024-07-31 07:00:10|15.85|15.77|15.85|15.77|15.85|15.77|15.84|15.76|0
1722409220000|2024-07-31 07:00:20|15.88|15.8|15.93|15.85|15.93|15.85|15.88|15.8|19
1722409230000|2024-07-31 07:00:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722409240000|2024-07-31 07:00:40|15.93|15.85|15.93|15.85|15.93|15.85|15.91|15.83|0
1722409250000|2024-07-31 07:00:50|||||||||2
1722409260000|2024-07-31 07:01:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|0
1722409270000|2024-07-31 07:01:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722409280000|2024-07-31 07:01:20|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|33
1722409290000|2024-07-31 07:01:30|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|2
1722409300000|2024-07-31 07:01:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722409310000|2024-07-31 07:01:50|15.91|15.83|15.91|15.83|15.92|15.84|15.91|15.83|0
1722409340000|2024-07-31 07:02:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|33
1722409390000|2024-07-31 07:03:10|15.89|15.81|15.89|15.81|15.91|15.83|15.89|15.81|5
1722409400000|2024-07-31 07:03:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|1
1722409410000|2024-07-31 07:03:30|15.89|15.81|15.89|15.81|15.91|15.83|15.89|15.81|5
1722409420000|2024-07-31 07:03:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722409450000|2024-07-31 07:04:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|4
1722409460000|2024-07-31 07:04:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722409470000|2024-07-31 07:04:30|15.93|15.85|15.96|15.88|15.96|15.88|15.93|15.85|73
1722409480000|2024-07-31 07:04:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|141
1722409500000|2024-07-31 07:05:00|16|15.92|16|15.92|16|15.92|15.98|15.9|0
1722409510000|2024-07-31 07:05:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722409520000|2024-07-31 07:05:20|16.01|15.93|16|15.92|16.01|15.93|15.98|15.9|0
1722409530000|2024-07-31 07:05:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|5
1722409560000|2024-07-31 07:06:00|16|15.92|15.98|15.9|16|15.92|15.98|15.9|1
1722409570000|2024-07-31 07:06:10|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1722409580000|2024-07-31 07:06:20|15.98|15.9|15.98|15.9|16|15.92|15.97|15.89|0
1722409640000|2024-07-31 07:07:20|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|2
1722409660000|2024-07-31 07:07:40|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|10
1722409680000|2024-07-31 07:08:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|2
1722409700000|2024-07-31 07:08:20|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|5
1722409720000|2024-07-31 07:08:40|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722409730000|2024-07-31 07:08:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722409740000|2024-07-31 07:09:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722409750000|2024-07-31 07:09:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722409800000|2024-07-31 07:10:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|6
1722409810000|2024-07-31 07:10:10|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|0
1722409820000|2024-07-31 07:10:20|15.93|15.85|15.96|15.88|15.96|15.88|15.93|15.85|39
1722409830000|2024-07-31 07:10:30|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722409850000|2024-07-31 07:10:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722409990000|2024-07-31 07:13:10|15.88|15.8|15.92|15.84|15.93|15.85|15.88|15.8|11
1722410000000|2024-07-31 07:13:20|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|0
1722410010000|2024-07-31 07:13:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|1
1722410020000|2024-07-31 07:13:40|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|235
1722410050000|2024-07-31 07:14:10|15.89|15.81|15.91|15.83|15.91|15.83|15.89|15.81|39
1722410070000|2024-07-31 07:14:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722410080000|2024-07-31 07:14:40|15.93|15.85|15.95|15.87|15.95|15.87|15.93|15.85|0
1722410090000|2024-07-31 07:14:50|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|7
1722410120000|2024-07-31 07:15:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|3
1722410130000|2024-07-31 07:15:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|25
1722410140000|2024-07-31 07:15:40|15.88|15.8|15.88|15.8|15.88|15.8|15.87|15.79|43
1722410150000|2024-07-31 07:15:50|15.89|15.81|15.91|15.83|15.91|15.83|15.88|15.8|23
1722410210000|2024-07-31 07:16:50|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|2
1722410220000|2024-07-31 07:17:00|15.91|15.83|15.91|15.83|15.93|15.85|15.91|15.83|3
1722410240000|2024-07-31 07:17:20|||||||||4
1722410250000|2024-07-31 07:17:30|15.93|15.85|15.93|15.85|15.95|15.87|15.93|15.85|1
1722410260000|2024-07-31 07:17:40|15.95|15.87|15.91|15.83|15.95|15.87|15.91|15.83|7
1722410320000|2024-07-31 07:18:40|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|0
1722410400000|2024-07-31 07:20:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|2
1722410420000|2024-07-31 07:20:20|15.92|15.84|15.92|15.84|15.92|15.84|15.91|15.83|37
1722410430000|2024-07-31 07:20:30|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|32
1722410440000|2024-07-31 07:20:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722410460000|2024-07-31 07:21:00|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|0
1722410480000|2024-07-31 07:21:20|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|31
1722410500000|2024-07-31 07:21:40|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|18
1722410510000|2024-07-31 07:21:50|15.92|15.84|15.93|15.85|15.95|15.87|15.91|15.83|7
1722410530000|2024-07-31 07:22:10|15.95|15.87|15.95|15.87|15.96|15.88|15.95|15.87|0
1722410560000|2024-07-31 07:22:40|15.96|15.88|15.96|15.88|15.98|15.9|15.96|15.88|93
1722410580000|2024-07-31 07:23:00|15.95|15.87|15.95|15.87|15.96|15.88|15.95|15.87|20
1722410590000|2024-07-31 07:23:10|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|3
1722410600000|2024-07-31 07:23:20|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|0
1722410610000|2024-07-31 07:23:30|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|0
1722410650000|2024-07-31 07:24:10|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|0
1722410720000|2024-07-31 07:25:20|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|0
1722410730000|2024-07-31 07:25:30|||||||||10
1722410760000|2024-07-31 07:26:00|15.95|15.87|15.92|15.84|15.95|15.87|15.92|15.84|10
1722410770000|2024-07-31 07:26:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722410800000|2024-07-31 07:26:40|||||||||3
1722410810000|2024-07-31 07:26:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722410820000|2024-07-31 07:27:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|8
1722410830000|2024-07-31 07:27:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722410840000|2024-07-31 07:27:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722410850000|2024-07-31 07:27:30|15.89|15.81|15.86|15.78|15.89|15.81|15.86|15.78|74
1722410900000|2024-07-31 07:28:20|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|4
1722410910000|2024-07-31 07:28:30|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|0
1722410920000|2024-07-31 07:28:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|4
1722410960000|2024-07-31 07:29:20|15.87|15.79|15.88|15.8|15.88|15.8|15.86|15.78|2
1722410970000|2024-07-31 07:29:30|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|0
1722410990000|2024-07-31 07:29:50|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|0
1722411000000|2024-07-31 07:30:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722411010000|2024-07-31 07:30:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722411020000|2024-07-31 07:30:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722411050000|2024-07-31 07:30:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722411070000|2024-07-31 07:31:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722411100000|2024-07-31 07:31:40|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|0
1722411110000|2024-07-31 07:31:50|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|0
1722411120000|2024-07-31 07:32:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1722411130000|2024-07-31 07:32:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722411180000|2024-07-31 07:33:00|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|0
1722411190000|2024-07-31 07:33:10|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|16
1722411200000|2024-07-31 07:33:20|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|23
1722411210000|2024-07-31 07:33:30|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722411220000|2024-07-31 07:33:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722411230000|2024-07-31 07:33:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722411240000|2024-07-31 07:34:00|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|5
1722411270000|2024-07-31 07:34:30|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722411280000|2024-07-31 07:34:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722411430000|2024-07-31 07:37:10|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722411480000|2024-07-31 07:38:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722411530000|2024-07-31 07:38:50|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|0
1722411570000|2024-07-31 07:39:30|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722411580000|2024-07-31 07:39:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722411640000|2024-07-31 07:40:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722411790000|2024-07-31 07:43:10|||||||||10
1722411800000|2024-07-31 07:43:20|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|0
1722411830000|2024-07-31 07:43:50|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|0
1722411840000|2024-07-31 07:44:00|||||||||1
1722411890000|2024-07-31 07:44:50|||||||||1
1722411900000|2024-07-31 07:45:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722411930000|2024-07-31 07:45:30|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722411940000|2024-07-31 07:45:40|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722411960000|2024-07-31 07:46:00|||||||||1
1722411980000|2024-07-31 07:46:20|15.91|15.83|15.91|15.83|15.92|15.84|15.91|15.83|76
1722411990000|2024-07-31 07:46:30|||||||||4
1722412000000|2024-07-31 07:46:40|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|9
1722412020000|2024-07-31 07:47:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722412030000|2024-07-31 07:47:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722412050000|2024-07-31 07:47:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722412070000|2024-07-31 07:47:50|||||||||1
1722412100000|2024-07-31 07:48:20|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722412130000|2024-07-31 07:48:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|1
1722412180000|2024-07-31 07:49:40|||||||||1
1722412200000|2024-07-31 07:50:00|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|0
1722412210000|2024-07-31 07:50:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722412220000|2024-07-31 07:50:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722412240000|2024-07-31 07:50:40|||||||||1
1722412290000|2024-07-31 07:51:30|||||||||1
1722412350000|2024-07-31 07:52:30|||||||||1
1722412390000|2024-07-31 07:53:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722412400000|2024-07-31 07:53:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722412430000|2024-07-31 07:53:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|62
1722412460000|2024-07-31 07:54:20|||||||||1
1722412470000|2024-07-31 07:54:30|||||||||5
1722412490000|2024-07-31 07:54:50|16.01|15.93|16.04|15.96|16.04|15.96|16.01|15.93|83
1722412520000|2024-07-31 07:55:20|||||||||1
1722412570000|2024-07-31 07:56:10|||||||||1
1722412630000|2024-07-31 07:57:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|57
1722412640000|2024-07-31 07:57:20|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|42
1722412650000|2024-07-31 07:57:30|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|0
1722412710000|2024-07-31 07:58:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722412730000|2024-07-31 07:58:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722412770000|2024-07-31 07:59:30|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722412780000|2024-07-31 07:59:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|28
1722412800000|2024-07-31 08:00:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|3
1722412840000|2024-07-31 08:00:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|4
1722412850000|2024-07-31 08:00:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722412890000|2024-07-31 08:01:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|4
1722412930000|2024-07-31 08:02:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722412940000|2024-07-31 08:02:20|||||||||34
1722412950000|2024-07-31 08:02:30|||||||||1
1722412960000|2024-07-31 08:02:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722412970000|2024-07-31 08:02:50|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722413000000|2024-07-31 08:03:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722413010000|2024-07-31 08:03:30|16|15.92|16|15.92|16|15.92|16|15.92|0
1722413040000|2024-07-31 08:04:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|1
1722413060000|2024-07-31 08:04:20|15.96|15.88|15.99|15.91|15.99|15.91|15.96|15.88|58
1722413070000|2024-07-31 08:04:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722413110000|2024-07-31 08:05:10|15.96|15.88|15.96|15.88|15.97|15.89|15.96|15.88|0
1722413120000|2024-07-31 08:05:20|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|29
1722413180000|2024-07-31 08:06:20|15.97|15.89|15.99|15.91|15.99|15.91|15.97|15.89|19
1722413190000|2024-07-31 08:06:30|15.97|15.89|15.97|15.89|15.99|15.91|15.97|15.89|0
1722413200000|2024-07-31 08:06:40|15.99|15.91|15.99|15.91|15.99|15.91|15.97|15.89|0
1722413250000|2024-07-31 08:07:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722413270000|2024-07-31 08:07:50|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|42
1722413420000|2024-07-31 08:10:20|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|2
1722413450000|2024-07-31 08:10:50|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1722413500000|2024-07-31 08:11:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722413510000|2024-07-31 08:11:50|||||||||23
1722413650000|2024-07-31 08:14:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|5
1722413660000|2024-07-31 08:14:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|1
1722413720000|2024-07-31 08:15:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|48
1722413750000|2024-07-31 08:15:50|||||||||36
1722413760000|2024-07-31 08:16:00|16.12|16.04|16.17|16.09|16.17|16.09|16.11|16.03|677
1722413780000|2024-07-31 08:16:20|16.19|16.11|16.17|16.09|16.19|16.11|16.16|16.08|33
1722413810000|2024-07-31 08:16:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|25
1722413840000|2024-07-31 08:17:20|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|23
1722413860000|2024-07-31 08:17:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|14
1722413870000|2024-07-31 08:17:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|24
1722413890000|2024-07-31 08:18:10|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|0
1722413930000|2024-07-31 08:18:50|16.19|16.11|16.16|16.08|16.19|16.11|16.16|16.08|0
1722413950000|2024-07-31 08:19:10|||||||||23
1722413980000|2024-07-31 08:19:40|||||||||20
1722414000000|2024-07-31 08:20:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|135
1722414230000|2024-07-31 08:23:50|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|1
1722414290000|2024-07-31 08:24:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|43
1722414300000|2024-07-31 08:25:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722414330000|2024-07-31 08:25:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722414360000|2024-07-31 08:26:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722414570000|2024-07-31 08:29:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722414620000|2024-07-31 08:30:20|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|4
1722414650000|2024-07-31 08:30:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|62
1722414670000|2024-07-31 08:31:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1722414710000|2024-07-31 08:31:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722414720000|2024-07-31 08:32:00|||||||||1
1722414790000|2024-07-31 08:33:10|16.1|16.02|16.09|16.01|16.1|16.02|16.09|16.01|0
1722414800000|2024-07-31 08:33:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722414820000|2024-07-31 08:33:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722414830000|2024-07-31 08:33:50|16.1|16.02|16.09|16.01|16.1|16.02|16.09|16.01|0
1722414840000|2024-07-31 08:34:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722414890000|2024-07-31 08:34:50|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|0
1722414960000|2024-07-31 08:36:00|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|15
1722414970000|2024-07-31 08:36:10|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|0
1722414990000|2024-07-31 08:36:30|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|44
1722415000000|2024-07-31 08:36:40|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|6
1722415010000|2024-07-31 08:36:50|16.08|16|16.11|16.03|16.11|16.03|16.08|16|6
1722415030000|2024-07-31 08:37:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722415040000|2024-07-31 08:37:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722415110000|2024-07-31 08:38:30|16.09|16.01|16.09|16.01|16.11|16.03|16.09|16.01|21
1722415120000|2024-07-31 08:38:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1722415150000|2024-07-31 08:39:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1722415160000|2024-07-31 08:39:20|16.08|16|16.08|16|16.08|16|16.08|16|0
1722415170000|2024-07-31 08:39:30|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|0
1722415200000|2024-07-31 08:40:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722415410000|2024-07-31 08:43:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|88
1722415420000|2024-07-31 08:43:40|||||||||103
1722415430000|2024-07-31 08:43:50|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|6
1722415440000|2024-07-31 08:44:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722415450000|2024-07-31 08:44:10|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|0
1722415470000|2024-07-31 08:44:30|||||||||2
1722415490000|2024-07-31 08:44:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722415520000|2024-07-31 08:45:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722415600000|2024-07-31 08:46:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722415630000|2024-07-31 08:47:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722415640000|2024-07-31 08:47:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722415750000|2024-07-31 08:49:10|||||||||1
1722415760000|2024-07-31 08:49:20|||||||||1
1722415830000|2024-07-31 08:50:30|||||||||1
1722415870000|2024-07-31 08:51:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722415930000|2024-07-31 08:52:10|||||||||1
1722415940000|2024-07-31 08:52:20|||||||||5
1722416020000|2024-07-31 08:53:40|||||||||2
1722416030000|2024-07-31 08:53:50|||||||||1
1722416110000|2024-07-31 08:55:10|||||||||1
1722416120000|2024-07-31 08:55:20|||||||||1
1722416150000|2024-07-31 08:55:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722416180000|2024-07-31 08:56:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722416190000|2024-07-31 08:56:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722416210000|2024-07-31 08:56:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|1
1722416320000|2024-07-31 08:58:40|||||||||1
1722416370000|2024-07-31 08:59:30|||||||||11
1722416410000|2024-07-31 09:00:10|||||||||1
1722416510000|2024-07-31 09:01:50|||||||||1
1722416570000|2024-07-31 09:02:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|41
1722416600000|2024-07-31 09:03:20|||||||||2
1722416700000|2024-07-31 09:05:00|||||||||1
1722416730000|2024-07-31 09:05:30|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|197
1722416740000|2024-07-31 09:05:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|2
1722416810000|2024-07-31 09:06:50|||||||||1
1722416890000|2024-07-31 09:08:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|3
1722416900000|2024-07-31 09:08:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1
1722417010000|2024-07-31 09:10:10|||||||||1
1722417080000|2024-07-31 09:11:20|16.19|16.11|16.16|16.08|16.19|16.11|16.16|16.08|8
1722417120000|2024-07-31 09:12:00|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|85
1722417130000|2024-07-31 09:12:10|||||||||1
1722417200000|2024-07-31 09:13:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722417230000|2024-07-31 09:13:50|16.2|16.12|16.17|16.09|16.2|16.12|16.16|16.08|10
1722417240000|2024-07-31 09:14:00|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|5
1722417260000|2024-07-31 09:14:20|16.19|16.11|16.17|16.09|16.19|16.11|16.16|16.08|0
1722417270000|2024-07-31 09:14:30|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|8
1722417370000|2024-07-31 09:16:10|16.16|16.08|16.19|16.11|16.19|16.11|16.16|16.08|5
1722417400000|2024-07-31 09:16:40|16.16|16.08|16.16|16.08|16.17|16.09|16.16|16.08|2
1722417500000|2024-07-31 09:18:20|||||||||8
1722417540000|2024-07-31 09:19:00|||||||||1
1722417690000|2024-07-31 09:21:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|69
1722417760000|2024-07-31 09:22:40|16.14|16.06|16.14|16.06|16.16|16.08|16.13|16.05|10
1722417770000|2024-07-31 09:22:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722417780000|2024-07-31 09:23:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|8
1722417800000|2024-07-31 09:23:20|||||||||1
1722417820000|2024-07-31 09:23:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|2
1722417830000|2024-07-31 09:23:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722417840000|2024-07-31 09:24:00|16.14|16.06|16.16|16.08|16.16|16.08|16.14|16.06|0
1722417880000|2024-07-31 09:24:40|||||||||4
1722417890000|2024-07-31 09:24:50|||||||||1
1722417910000|2024-07-31 09:25:10|||||||||1
1722417930000|2024-07-31 09:25:30|||||||||1
1722417950000|2024-07-31 09:25:50|||||||||1
1722417980000|2024-07-31 09:26:20|||||||||1
1722418010000|2024-07-31 09:26:50|||||||||1
1722418030000|2024-07-31 09:27:10|||||||||3
1722418060000|2024-07-31 09:27:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|8
1722418070000|2024-07-31 09:27:50|||||||||1
1722418080000|2024-07-31 09:28:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1722418090000|2024-07-31 09:28:10|16.2|16.12|16.16|16.08|16.2|16.12|16.16|16.08|12
1722418100000|2024-07-31 09:28:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|8
1722418110000|2024-07-31 09:28:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|5
1722418190000|2024-07-31 09:29:50|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|8
1722418200000|2024-07-31 09:30:00|16.16|16.08|16.16|16.08|16.19|16.11|16.16|16.08|10
1722418300000|2024-07-31 09:31:40|||||||||2
1722418340000|2024-07-31 09:32:20|||||||||2
1722418350000|2024-07-31 09:32:30|||||||||2
1722418380000|2024-07-31 09:33:00|||||||||2
1722418390000|2024-07-31 09:33:10|||||||||2
1722418420000|2024-07-31 09:33:40|16.13|16.05|16.14|16.06|16.16|16.08|16.13|16.05|84
1722418430000|2024-07-31 09:33:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1722418440000|2024-07-31 09:34:00|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|11
1722418460000|2024-07-31 09:34:20|16.12|16.04|16.13|16.05|16.13|16.05|16.12|16.04|0
1722418470000|2024-07-31 09:34:30|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|0
1722418490000|2024-07-31 09:34:50|||||||||2
1722418570000|2024-07-31 09:36:10|||||||||5
1722418960000|2024-07-31 09:42:40|16.08|16|16.08|16|16.08|16|16.08|16|142
1722418990000|2024-07-31 09:43:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722419020000|2024-07-31 09:43:40|16.08|16|16.06|15.98|16.08|16|16.06|15.98|0
1722419040000|2024-07-31 09:44:00|16.08|16|16.07|15.99|16.08|16|16.07|15.99|0
1722419050000|2024-07-31 09:44:10|16.08|16|16.08|16|16.08|16|16.08|16|0
1722419060000|2024-07-31 09:44:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1722419070000|2024-07-31 09:44:30|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722419090000|2024-07-31 09:44:50|16.08|16|16.07|15.99|16.08|16|16.07|15.99|0
1722419100000|2024-07-31 09:45:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1722419130000|2024-07-31 09:45:30|16.09|16.01|16.08|16|16.09|16.01|16.08|16|8
1722419160000|2024-07-31 09:46:00|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|7
1722419170000|2024-07-31 09:46:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722419250000|2024-07-31 09:47:30|||||||||1
1722419370000|2024-07-31 09:49:30|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|4
1722419390000|2024-07-31 09:49:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|27
1722419400000|2024-07-31 09:50:00|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|14
1722419410000|2024-07-31 09:50:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722419490000|2024-07-31 09:51:30|||||||||1
1722419500000|2024-07-31 09:51:40|16.08|16|16.08|16|16.08|16|16.08|16|185
1722419550000|2024-07-31 09:52:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|21
1722419590000|2024-07-31 09:53:10|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|10
1722419600000|2024-07-31 09:53:20|16.09|16.01|16.08|16|16.11|16.03|16.08|16|9
1722419610000|2024-07-31 09:53:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722419620000|2024-07-31 09:53:40|16.08|16|16.09|16.01|16.11|16.03|16.08|16|0
1722419640000|2024-07-31 09:54:00|||||||||1
1722419670000|2024-07-31 09:54:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|4
1722419700000|2024-07-31 09:55:00|||||||||1
1722419890000|2024-07-31 09:58:10|||||||||5
1722419920000|2024-07-31 09:58:40|||||||||920
1722420030000|2024-07-31 10:00:30|16.08|16|16.11|16.03|16.11|16.03|16.08|16|11
1722420060000|2024-07-31 10:01:00|||||||||7
1722420080000|2024-07-31 10:01:20|16.08|16|16.08|16|16.08|16|16.08|16|7
1722420090000|2024-07-31 10:01:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|19
1722420100000|2024-07-31 10:01:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722420130000|2024-07-31 10:02:10|16.08|16|16.08|16|16.08|16|16.08|16|0
1722420200000|2024-07-31 10:03:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|22
1722420250000|2024-07-31 10:04:10|16.08|16|16.08|16|16.08|16|16.08|16|12
1722420300000|2024-07-31 10:05:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722420310000|2024-07-31 10:05:10|16.08|16|16.08|16|16.08|16|16.08|16|0
1722420460000|2024-07-31 10:07:40|||||||||20
1722420750000|2024-07-31 10:12:30|||||||||20
1722420890000|2024-07-31 10:14:50|||||||||9
1722420930000|2024-07-31 10:15:30|||||||||1
1722421030000|2024-07-31 10:17:10|||||||||1
1722421150000|2024-07-31 10:19:10|||||||||1
1722421180000|2024-07-31 10:19:40|||||||||1
1722421220000|2024-07-31 10:20:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|5
1722421270000|2024-07-31 10:21:10|||||||||1
1722421310000|2024-07-31 10:21:50|||||||||1
1722421330000|2024-07-31 10:22:10|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|137
1722421380000|2024-07-31 10:23:00|||||||||1
1722421440000|2024-07-31 10:24:00|||||||||1
1722421460000|2024-07-31 10:24:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722421470000|2024-07-31 10:24:30|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|459
1722421480000|2024-07-31 10:24:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1722421490000|2024-07-31 10:24:50|16.11|16.03|16.11|16.03|16.11|16.03|16.09|16.01|5
1722421740000|2024-07-31 10:29:00|||||||||1
1722421870000|2024-07-31 10:31:10|||||||||2
1722421940000|2024-07-31 10:32:20|16.08|16|16.08|16|16.08|16|16.08|16|7
1722422250000|2024-07-31 10:37:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|67
1722422410000|2024-07-31 10:40:10|||||||||1
1722422480000|2024-07-31 10:41:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|195
1722422500000|2024-07-31 10:41:40|16.08|16|16.08|16|16.08|16|16.08|16|2
1722422550000|2024-07-31 10:42:30|||||||||5
1722422700000|2024-07-31 10:45:00|16.09|16.01|16.08|16|16.11|16.03|16.08|16|12
1722422730000|2024-07-31 10:45:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1722422760000|2024-07-31 10:46:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1722422860000|2024-07-31 10:47:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|85
1722423160000|2024-07-31 10:52:40|||||||||1
1722423240000|2024-07-31 10:54:00|||||||||6
1722423290000|2024-07-31 10:54:50|||||||||1
1722423310000|2024-07-31 10:55:10|16.08|16|16.1|16.02|16.1|16.02|16.08|16|149
1722423320000|2024-07-31 10:55:20|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|18
1722423330000|2024-07-31 10:55:30|16.08|16|16.1|16.02|16.1|16.02|16.08|16|19
1722423350000|2024-07-31 10:55:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1722423360000|2024-07-31 10:56:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|2
1722423370000|2024-07-31 10:56:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|3
1722423380000|2024-07-31 10:56:20|||||||||1
1722423400000|2024-07-31 10:56:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722423410000|2024-07-31 10:56:50|16.08|16|16.08|16|16.1|16.02|16.08|16|0
1722423500000|2024-07-31 10:58:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722423510000|2024-07-31 10:58:30|16.08|16|16.08|16|16.08|16|16.08|16|0
1722423600000|2024-07-31 11:00:00|16.1|16.02|16.11|16.03|16.11|16.03|16.08|16|4
1722423630000|2024-07-31 11:00:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|87
1722423640000|2024-07-31 11:00:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1722423650000|2024-07-31 11:00:50|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1722423750000|2024-07-31 11:02:30|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|5
1722423930000|2024-07-31 11:05:30|16.08|16|16.11|16.03|16.11|16.03|16.08|16|135
1722423960000|2024-07-31 11:06:00|||||||||2
1722424080000|2024-07-31 11:08:00|||||||||3
1722424160000|2024-07-31 11:09:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1722424180000|2024-07-31 11:09:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722424290000|2024-07-31 11:11:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722424310000|2024-07-31 11:11:50|||||||||36
1722424440000|2024-07-31 11:14:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|14
1722424470000|2024-07-31 11:14:30|||||||||3
1722424510000|2024-07-31 11:15:10|16.15|16.07|16.16|16.08|16.16|16.08|16.13|16.05|23
1722424530000|2024-07-31 11:15:30|16.15|16.07|16.15|16.07|16.16|16.08|16.13|16.05|1
1722424540000|2024-07-31 11:15:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722424570000|2024-07-31 11:16:10|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|4
1722424590000|2024-07-31 11:16:30|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|1
1722424790000|2024-07-31 11:19:50|||||||||1
1722424940000|2024-07-31 11:22:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|25
1722425060000|2024-07-31 11:24:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|19
1722425090000|2024-07-31 11:24:50|||||||||1
1722425170000|2024-07-31 11:26:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|9
1722425190000|2024-07-31 11:26:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|11
1722425200000|2024-07-31 11:26:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|11
1722425210000|2024-07-31 11:26:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|22
1722425220000|2024-07-31 11:27:00|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|5
1722425230000|2024-07-31 11:27:10|16.13|16.05|16.13|16.05|16.15|16.07|16.13|16.05|2
1722425390000|2024-07-31 11:29:50|||||||||12
1722425440000|2024-07-31 11:30:40|||||||||1
1722425530000|2024-07-31 11:32:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|102
1722425630000|2024-07-31 11:33:50|||||||||1
1722425690000|2024-07-31 11:34:50|||||||||1
1722425840000|2024-07-31 11:37:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|2
1722425850000|2024-07-31 11:37:30|||||||||6
1722425880000|2024-07-31 11:38:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722425890000|2024-07-31 11:38:10|||||||||1
1722425910000|2024-07-31 11:38:30|||||||||1
1722425920000|2024-07-31 11:38:40|||||||||1
1722425940000|2024-07-31 11:39:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1722425950000|2024-07-31 11:39:10|||||||||1
1722425960000|2024-07-31 11:39:20|||||||||1
1722425970000|2024-07-31 11:39:30|||||||||1
1722425980000|2024-07-31 11:39:40|||||||||3
1722425990000|2024-07-31 11:39:50|||||||||3
1722426000000|2024-07-31 11:40:00|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|0
1722426010000|2024-07-31 11:40:10|||||||||5
1722426020000|2024-07-31 11:40:20|||||||||2
1722426030000|2024-07-31 11:40:30|||||||||1
1722426040000|2024-07-31 11:40:40|||||||||1
1722426060000|2024-07-31 11:41:00|||||||||1
1722426080000|2024-07-31 11:41:20|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|2
1722426090000|2024-07-31 11:41:30|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|0
1722426100000|2024-07-31 11:41:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722426120000|2024-07-31 11:42:00|||||||||1
1722426130000|2024-07-31 11:42:10|||||||||1
1722426140000|2024-07-31 11:42:20|||||||||1
1722426210000|2024-07-31 11:43:30|||||||||1
1722426220000|2024-07-31 11:43:40|||||||||2
1722426260000|2024-07-31 11:44:20|||||||||1
1722426280000|2024-07-31 11:44:40|||||||||1
1722426290000|2024-07-31 11:44:50|||||||||3
1722426320000|2024-07-31 11:45:20|||||||||2
1722426340000|2024-07-31 11:45:40|||||||||1
1722426360000|2024-07-31 11:46:00|||||||||1
1722426480000|2024-07-31 11:48:00|||||||||20
1722426560000|2024-07-31 11:49:20|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|2
1722427020000|2024-07-31 11:57:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722427150000|2024-07-31 11:59:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1722427160000|2024-07-31 11:59:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722427200000|2024-07-31 12:00:00|||||||||1
1722427250000|2024-07-31 12:00:50|16.13|16.05|16.15|16.07|16.16|16.08|16.13|16.05|21
1722427260000|2024-07-31 12:01:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722427330000|2024-07-31 12:02:10|||||||||1
1722427350000|2024-07-31 12:02:30|16.13|16.05|16.12|16.04|16.13|16.05|16.11|16.03|30
1722427360000|2024-07-31 12:02:40|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|0
1722427390000|2024-07-31 12:03:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722427500000|2024-07-31 12:05:00|||||||||1
1722427740000|2024-07-31 12:09:00|||||||||19
1722427940000|2024-07-31 12:12:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722428070000|2024-07-31 12:14:30|||||||||13
1722428130000|2024-07-31 12:15:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722428180000|2024-07-31 12:16:20|||||||||1
1722428190000|2024-07-31 12:16:30|16.08|16|16.08|16|16.08|16|16.08|16|205
1722428760000|2024-07-31 12:26:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|22
1722428780000|2024-07-31 12:26:20|16.08|16|16.08|16|16.08|16|16.08|16|5
1722428800000|2024-07-31 12:26:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|5
1722428850000|2024-07-31 12:27:30|16.08|16|16.08|16|16.08|16|16.08|16|36
1722428880000|2024-07-31 12:28:00|||||||||6
1722428960000|2024-07-31 12:29:20|||||||||2
1722428970000|2024-07-31 12:29:30|||||||||6
1722428980000|2024-07-31 12:29:40|16.11|16.03|16.08|16|16.11|16.03|16.08|16|17
1722428990000|2024-07-31 12:29:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|2
1722429000000|2024-07-31 12:30:00|16.13|16.05|16.11|16.03|16.13|16.05|16.08|16|47
1722429020000|2024-07-31 12:30:20|16.1|16.02|16.11|16.03|16.11|16.03|16.08|16|38
1722429060000|2024-07-31 12:31:00|||||||||3
1722429100000|2024-07-31 12:31:40|16.1|16.02|16.08|16|16.11|16.03|16.08|16|46
1722429110000|2024-07-31 12:31:50|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|14
1722429120000|2024-07-31 12:32:00|16.08|16|16.08|16|16.1|16.02|16.08|16|10
1722429130000|2024-07-31 12:32:10|||||||||4
1722429160000|2024-07-31 12:32:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|19
1722429170000|2024-07-31 12:32:50|16.1|16.02|16.08|16|16.1|16.02|16.08|16|8
1722429200000|2024-07-31 12:33:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722429220000|2024-07-31 12:33:40|||||||||2
1722429420000|2024-07-31 12:37:00|||||||||48
1722429450000|2024-07-31 12:37:30|||||||||40
1722429480000|2024-07-31 12:38:00|16.08|16|16.06|15.98|16.08|16|16.06|15.98|0
1722429490000|2024-07-31 12:38:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1722429500000|2024-07-31 12:38:20|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|11
1722429610000|2024-07-31 12:40:10|16.08|16|16.06|15.98|16.08|16|16.06|15.98|8
1722429620000|2024-07-31 12:40:20|16.08|16|16.06|15.98|16.08|16|16.06|15.98|0
1722429640000|2024-07-31 12:40:40|||||||||3
1722429650000|2024-07-31 12:40:50|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|0
1722429660000|2024-07-31 12:41:00|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|0
1722429710000|2024-07-31 12:41:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|208
1722429770000|2024-07-31 12:42:50|16.02|15.94|16.02|15.94|16.03|15.95|16.01|15.93|95
1722429780000|2024-07-31 12:43:00|16.01|15.93|16|15.92|16.01|15.93|15.98|15.9|28
1722429790000|2024-07-31 12:43:10|15.98|15.9|16|15.92|16|15.92|15.98|15.9|4
1722429800000|2024-07-31 12:43:20|15.98|15.9|15.98|15.9|16|15.92|15.98|15.9|0
1722429810000|2024-07-31 12:43:30|16|15.92|16.01|15.93|16.01|15.93|15.98|15.9|2
1722429840000|2024-07-31 12:44:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1722429860000|2024-07-31 12:44:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722429880000|2024-07-31 12:44:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722429910000|2024-07-31 12:45:10|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|0
1722429930000|2024-07-31 12:45:30|16|15.92|16.01|15.93|16.01|15.93|15.98|15.9|6
1722430060000|2024-07-31 12:47:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|4
1722430110000|2024-07-31 12:48:30|||||||||26
1722430130000|2024-07-31 12:48:50|16.01|15.93|16|15.92|16.01|15.93|16|15.92|16
1722430140000|2024-07-31 12:49:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722430200000|2024-07-31 12:50:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722430210000|2024-07-31 12:50:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722430230000|2024-07-31 12:50:30|16.06|15.98|16.03|15.95|16.06|15.98|16.03|15.95|77
1722430250000|2024-07-31 12:50:50|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722430260000|2024-07-31 12:51:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722430270000|2024-07-31 12:51:10|16.03|15.95|16.03|15.95|16.03|15.95|16.02|15.94|0
1722430320000|2024-07-31 12:52:00|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1722430350000|2024-07-31 12:52:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722430410000|2024-07-31 12:53:30|16.01|15.93|16.01|15.93|16.02|15.94|16.01|15.93|0
1722430430000|2024-07-31 12:53:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722430520000|2024-07-31 12:55:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|55
1722430580000|2024-07-31 12:56:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|144
1722430600000|2024-07-31 12:56:40|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722430610000|2024-07-31 12:56:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722430620000|2024-07-31 12:57:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722430660000|2024-07-31 12:57:40|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1722430670000|2024-07-31 12:57:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722430690000|2024-07-31 12:58:10|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722430700000|2024-07-31 12:58:20|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722430710000|2024-07-31 12:58:30|16.06|15.98|16.03|15.95|16.06|15.98|16.03|15.95|84
1722430780000|2024-07-31 12:59:40|16.05|15.97|16.05|15.97|16.05|15.97|16.03|15.95|29
1722430790000|2024-07-31 12:59:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722430860000|2024-07-31 13:01:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|15
1722430870000|2024-07-31 13:01:10|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|0
1722431010000|2024-07-31 13:03:30|||||||||20
1722431030000|2024-07-31 13:03:50|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|6
1722431040000|2024-07-31 13:04:00|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|18
1722431090000|2024-07-31 13:04:50|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|1
1722431100000|2024-07-31 13:05:00|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|13
1722431120000|2024-07-31 13:05:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|13
1722431140000|2024-07-31 13:05:40|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|1
1722431270000|2024-07-31 13:07:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|16
1722431280000|2024-07-31 13:08:00|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|1
1722431290000|2024-07-31 13:08:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|38
1722431300000|2024-07-31 13:08:20|16.02|15.94|16.02|15.94|16.02|15.94|16.01|15.93|0
1722431310000|2024-07-31 13:08:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722431330000|2024-07-31 13:08:50|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722431340000|2024-07-31 13:09:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722431360000|2024-07-31 13:09:20|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722431380000|2024-07-31 13:09:40|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722431410000|2024-07-31 13:10:10|16.02|15.94|16.01|15.93|16.03|15.95|16.01|15.93|0
1722431480000|2024-07-31 13:11:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722431490000|2024-07-31 13:11:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722431510000|2024-07-31 13:11:50|||||||||40
1722431570000|2024-07-31 13:12:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722431580000|2024-07-31 13:13:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722431690000|2024-07-31 13:14:50|||||||||12
1722431790000|2024-07-31 13:16:30|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|15
1722431810000|2024-07-31 13:16:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722431830000|2024-07-31 13:17:10|16.06|15.98|16.06|15.98|16.06|15.98|16.02|15.94|47
1722431840000|2024-07-31 13:17:20|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722431850000|2024-07-31 13:17:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722431880000|2024-07-31 13:18:00|||||||||1
1722431930000|2024-07-31 13:18:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722431950000|2024-07-31 13:19:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722431970000|2024-07-31 13:19:30|||||||||1
1722431980000|2024-07-31 13:19:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|18
1722432030000|2024-07-31 13:20:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722432040000|2024-07-31 13:20:40|||||||||1
1722432060000|2024-07-31 13:21:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|0
1722432070000|2024-07-31 13:21:10|||||||||8
1722432090000|2024-07-31 13:21:30|||||||||9
1722432110000|2024-07-31 13:21:50|||||||||1
1722432180000|2024-07-31 13:23:00|||||||||1
1722432260000|2024-07-31 13:24:20|||||||||1
1722432290000|2024-07-31 13:24:50|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|23
1722432300000|2024-07-31 13:25:00|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|20
1722432310000|2024-07-31 13:25:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722432410000|2024-07-31 13:26:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1722432420000|2024-07-31 13:27:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722432480000|2024-07-31 13:28:00|||||||||148
1722432540000|2024-07-31 13:29:00|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|31
1722432590000|2024-07-31 13:29:50|||||||||2
1722432620000|2024-07-31 13:30:20|||||||||2
1722432630000|2024-07-31 13:30:30|||||||||16
1722432640000|2024-07-31 13:30:40|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|75
1722432650000|2024-07-31 13:30:50|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|11
1722432660000|2024-07-31 13:31:00|16.07|15.99|16.07|15.99|16.07|15.99|16.06|15.98|10
1722432670000|2024-07-31 13:31:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722432680000|2024-07-31 13:31:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|9
1722432720000|2024-07-31 13:32:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|19
1722432730000|2024-07-31 13:32:10|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|2
1722432790000|2024-07-31 13:33:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1722432800000|2024-07-31 13:33:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722432820000|2024-07-31 13:33:40|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|0
1722432830000|2024-07-31 13:33:50|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722432840000|2024-07-31 13:34:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722432860000|2024-07-31 13:34:20|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|2
1722432870000|2024-07-31 13:34:30|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|3
1722432900000|2024-07-31 13:35:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|18
1722432910000|2024-07-31 13:35:10|16.07|15.99|16.07|15.99|16.09|16.01|16.06|15.98|57
1722432920000|2024-07-31 13:35:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722432960000|2024-07-31 13:36:00|||||||||59
1722432980000|2024-07-31 13:36:20|||||||||1
1722433080000|2024-07-31 13:38:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|14
1722433090000|2024-07-31 13:38:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722433100000|2024-07-31 13:38:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|8
1722433140000|2024-07-31 13:39:00|16.06|15.98|16.06|15.98|16.09|16.01|16.06|15.98|14
1722433150000|2024-07-31 13:39:10|16.07|15.99|16.09|16.01|16.09|16.01|16.06|15.98|3
1722433160000|2024-07-31 13:39:20|16.11|16.03|16.1|16.02|16.11|16.03|16.09|16.01|0
1722433170000|2024-07-31 13:39:30|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|0
1722433180000|2024-07-31 13:39:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722433190000|2024-07-31 13:39:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722433220000|2024-07-31 13:40:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1722433230000|2024-07-31 13:40:30|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|103
1722433240000|2024-07-31 13:40:40|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|4
1722433310000|2024-07-31 13:41:50|||||||||1
1722433340000|2024-07-31 13:42:20|||||||||1
1722433370000|2024-07-31 13:42:50|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|1
1722433380000|2024-07-31 13:43:00|16.09|16.01|16.09|16.01|16.09|16.01|16.07|15.99|15
1722433390000|2024-07-31 13:43:10|||||||||7
1722433420000|2024-07-31 13:43:40|16.1|16.02|16.1|16.02|16.14|16.06|16.1|16.02|47
1722433430000|2024-07-31 13:43:50|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|0
1722433440000|2024-07-31 13:44:00|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|0
1722433450000|2024-07-31 13:44:10|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|5
1722433500000|2024-07-31 13:45:00|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|39
1722433510000|2024-07-31 13:45:10|16.14|16.06|16.14|16.06|16.14|16.06|16.11|16.03|18
1722433560000|2024-07-31 13:46:00|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|23
1722433580000|2024-07-31 13:46:20|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|4
1722433680000|2024-07-31 13:48:00|16.11|16.03|16.14|16.06|16.14|16.06|16.11|16.03|81
1722433690000|2024-07-31 13:48:10|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|2
1722433700000|2024-07-31 13:48:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|5
1722433720000|2024-07-31 13:48:40|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|7
1722433730000|2024-07-31 13:48:50|16.12|16.04|16.11|16.03|16.14|16.06|16.11|16.03|9
1722433740000|2024-07-31 13:49:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722433760000|2024-07-31 13:49:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|16
1722433770000|2024-07-31 13:49:30|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|0
1722433790000|2024-07-31 13:49:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722433800000|2024-07-31 13:50:00|16.11|16.03|16.14|16.06|16.14|16.06|16.11|16.03|65
1722433810000|2024-07-31 13:50:10|||||||||21
1722433820000|2024-07-31 13:50:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|5
1722433830000|2024-07-31 13:50:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|13
1722433890000|2024-07-31 13:51:30|||||||||19
1722433900000|2024-07-31 13:51:40|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|28
1722433910000|2024-07-31 13:51:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|12
1722433920000|2024-07-31 13:52:00|16.12|16.04|16.11|16.03|16.14|16.06|16.11|16.03|24
1722433930000|2024-07-31 13:52:10|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|0
1722434140000|2024-07-31 13:55:40|16.1|16.02|16.11|16.03|16.11|16.03|16.09|16.01|124
1722434150000|2024-07-31 13:55:50|16.1|16.02|16.09|16.01|16.14|16.06|16.09|16.01|59
1722434170000|2024-07-31 13:56:10|16.14|16.06|16.09|16.01|16.14|16.06|16.09|16.01|126
1722434180000|2024-07-31 13:56:20|16.1|16.02|16.14|16.06|16.14|16.06|16.1|16.02|5
1722434190000|2024-07-31 13:56:30|16.11|16.03|16.14|16.06|16.14|16.06|16.1|16.02|0
1722434260000|2024-07-31 13:57:40|||||||||5
1722434410000|2024-07-31 14:00:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|37
1722434420000|2024-07-31 14:00:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|31
1722434470000|2024-07-31 14:01:10|||||||||3
1722434650000|2024-07-31 14:04:10|||||||||20
1722434660000|2024-07-31 14:04:20|||||||||2
1722434750000|2024-07-31 14:05:50|16.09|16.01|16.14|16.06|16.14|16.06|16.09|16.01|61
1722434880000|2024-07-31 14:08:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|26
1722434890000|2024-07-31 14:08:10|16.14|16.06|16.11|16.03|16.14|16.06|16.11|16.03|64
1722434900000|2024-07-31 14:08:20|16.1|16.02|16.1|16.02|16.1|16.02|16.09|16.01|0
1722434910000|2024-07-31 14:08:30|16.11|16.03|16.1|16.02|16.12|16.04|16.1|16.02|2
1722434930000|2024-07-31 14:08:50|16.11|16.03|16.14|16.06|16.14|16.06|16.11|16.03|7
1722434940000|2024-07-31 14:09:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|1
1722434950000|2024-07-31 14:09:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722434960000|2024-07-31 14:09:20|16.11|16.03|16.11|16.03|16.14|16.06|16.11|16.03|8
1722434970000|2024-07-31 14:09:30|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|4
1722434980000|2024-07-31 14:09:40|16.1|16.02|16.09|16.01|16.1|16.02|16.09|16.01|0
1722434990000|2024-07-31 14:09:50|||||||||5
1722435090000|2024-07-31 14:11:30|16.07|15.99|16.06|15.98|16.09|16.01|16.06|15.98|101
1722435100000|2024-07-31 14:11:40|16.09|16.01|16.09|16.01|16.09|16.01|16.06|15.98|14
1722435130000|2024-07-31 14:12:10|||||||||20
1722435150000|2024-07-31 14:12:30|||||||||6
1722435220000|2024-07-31 14:13:40|||||||||46
1722435230000|2024-07-31 14:13:50|||||||||7
1722435310000|2024-07-31 14:15:10|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|11
1722435320000|2024-07-31 14:15:20|||||||||2
1722435470000|2024-07-31 14:17:50|16.01|15.93|16.04|15.96|16.04|15.96|16.01|15.93|438
1722435480000|2024-07-31 14:18:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|65
1722435490000|2024-07-31 14:18:10|16.04|15.96|16.03|15.95|16.04|15.96|16.01|15.93|86
1722435500000|2024-07-31 14:18:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|35
1722435520000|2024-07-31 14:18:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|7
1722435590000|2024-07-31 14:19:50|16.04|15.96|16.03|15.95|16.04|15.96|16.03|15.95|14
1722435600000|2024-07-31 14:20:00|16.04|15.96|16.01|15.93|16.04|15.96|16.01|15.93|13
1722435610000|2024-07-31 14:20:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|27
1722435630000|2024-07-31 14:20:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|9
1722435670000|2024-07-31 14:21:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|1
1722435740000|2024-07-31 14:22:20|16.01|15.93|16.04|15.96|16.04|15.96|16.01|15.93|140
1722435860000|2024-07-31 14:24:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|39
1722435870000|2024-07-31 14:24:30|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|23
1722435880000|2024-07-31 14:24:40|16.01|15.93|16.04|15.96|16.04|15.96|16.01|15.93|115
1722435890000|2024-07-31 14:24:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|217
1722435900000|2024-07-31 14:25:00|16.01|15.93|16|15.92|16.01|15.93|16|15.92|37
1722435910000|2024-07-31 14:25:10|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|18
1722435930000|2024-07-31 14:25:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|66
1722435940000|2024-07-31 14:25:40|16.04|15.96|16|15.92|16.04|15.96|15.99|15.91|101
1722435950000|2024-07-31 14:25:50|15.99|15.91|16.04|15.96|16.04|15.96|15.99|15.91|46
1722435970000|2024-07-31 14:26:10|||||||||3
1722435980000|2024-07-31 14:26:20|16.01|15.93|16.04|15.96|16.04|15.96|16.01|15.93|2
1722435990000|2024-07-31 14:26:30|16.02|15.94|16.02|15.94|16.02|15.94|16|15.92|12
1722436000000|2024-07-31 14:26:40|16|15.92|16.03|15.95|16.04|15.96|15.99|15.91|54
1722436010000|2024-07-31 14:26:50|16.01|15.93|16.04|15.96|16.04|15.96|15.99|15.91|50
1722436020000|2024-07-31 14:27:00|||||||||9
1722436120000|2024-07-31 14:28:40|16.01|15.93|16.04|15.96|16.04|15.96|16|15.92|13
1722436130000|2024-07-31 14:28:50|16.01|15.93|16.04|15.96|16.04|15.96|16|15.92|10
1722436190000|2024-07-31 14:29:50|||||||||3
1722436210000|2024-07-31 14:30:10|16.03|15.95|16.03|15.95|16.04|15.96|16.01|15.93|5
1722436220000|2024-07-31 14:30:20|16.04|15.96|16.01|15.93|16.04|15.96|16.01|15.93|4
1722436240000|2024-07-31 14:30:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|20
1722436250000|2024-07-31 14:30:50|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|6
1722436260000|2024-07-31 14:31:00|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|2
1722436290000|2024-07-31 14:31:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722436420000|2024-07-31 14:33:40|16.01|15.93|15.99|15.91|16.04|15.96|15.99|15.91|2
1722436430000|2024-07-31 14:33:50|16|15.92|15.99|15.91|16|15.92|15.99|15.91|0
1722436520000|2024-07-31 14:35:20|||||||||36
1722436580000|2024-07-31 14:36:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|44
1722436630000|2024-07-31 14:37:10|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|48
1722436720000|2024-07-31 14:38:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|162
1722436780000|2024-07-31 14:39:40|15.99|15.91|16.02|15.94|16.02|15.94|15.99|15.91|178
1722436800000|2024-07-31 14:40:00|15.99|15.91|16.02|15.94|16.02|15.94|15.99|15.91|7
1722436810000|2024-07-31 14:40:10|||||||||15
1722436860000|2024-07-31 14:41:00|16|15.92|16|15.92|16|15.92|16|15.92|1
1722436870000|2024-07-31 14:41:10|15.99|15.91|15.99|15.91|16|15.92|15.99|15.91|45
1722437030000|2024-07-31 14:43:50|16.02|15.94|16.02|15.94|16.04|15.96|16.02|15.94|89
1722437040000|2024-07-31 14:44:00|||||||||1
1722437080000|2024-07-31 14:44:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722437090000|2024-07-31 14:44:50|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1722437100000|2024-07-31 14:45:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722437110000|2024-07-31 14:45:10|||||||||99
1722437120000|2024-07-31 14:45:20|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|185
1722437250000|2024-07-31 14:47:30|15.96|15.88|15.95|15.87|15.96|15.88|15.94|15.86|362
1722437260000|2024-07-31 14:47:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722437290000|2024-07-31 14:48:10|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|30
1722437350000|2024-07-31 14:49:10|||||||||1
1722437420000|2024-07-31 14:50:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|76
1722437430000|2024-07-31 14:50:30|||||||||1
1722437440000|2024-07-31 14:50:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|17
1722437460000|2024-07-31 14:51:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|10
1722437470000|2024-07-31 14:51:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|13
1722437530000|2024-07-31 14:52:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|95
1722437600000|2024-07-31 14:53:20|16.04|15.96|16.01|15.93|16.04|15.96|16.01|15.93|69
1722437610000|2024-07-31 14:53:30|||||||||23
1722437620000|2024-07-31 14:53:40|||||||||93
1722437630000|2024-07-31 14:53:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722437640000|2024-07-31 14:54:00|16.01|15.93|16|15.92|16.01|15.93|15.99|15.91|21
1722437650000|2024-07-31 14:54:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722437660000|2024-07-31 14:54:20|16|15.92|16.01|15.93|16.01|15.93|16|15.92|0
1722437680000|2024-07-31 14:54:40|||||||||681
1722437700000|2024-07-31 14:55:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1722437710000|2024-07-31 14:55:10|16.01|15.93|16|15.92|16.01|15.93|16|15.92|0
1722437720000|2024-07-31 14:55:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722437810000|2024-07-31 14:56:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|55
1722437820000|2024-07-31 14:57:00|||||||||17
1722437830000|2024-07-31 14:57:10|15.99|15.91|15.96|15.88|15.99|15.91|15.96|15.88|44
1722437840000|2024-07-31 14:57:20|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|9
1722437850000|2024-07-31 14:57:30|15.99|15.91|15.96|15.88|15.99|15.91|15.96|15.88|17
1722437860000|2024-07-31 14:57:40|15.98|15.9|15.99|15.91|15.99|15.91|15.96|15.88|3
1722437870000|2024-07-31 14:57:50|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722437880000|2024-07-31 14:58:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722437990000|2024-07-31 14:59:50|||||||||1
1722438070000|2024-07-31 15:01:10|||||||||1
1722438120000|2024-07-31 15:02:00|||||||||1
1722438130000|2024-07-31 15:02:10|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|11
1722438170000|2024-07-31 15:02:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|7
1722438180000|2024-07-31 15:03:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|8
1722438200000|2024-07-31 15:03:20|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|2
1722438210000|2024-07-31 15:03:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|1
1722438220000|2024-07-31 15:03:40|15.99|15.91|15.98|15.9|15.99|15.91|15.98|15.9|0
1722438230000|2024-07-31 15:03:50|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|8
1722438240000|2024-07-31 15:04:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722438260000|2024-07-31 15:04:20|||||||||1
1722438270000|2024-07-31 15:04:30|15.99|15.91|15.99|15.91|16|15.92|15.98|15.9|2
1722438300000|2024-07-31 15:05:00|15.96|15.88|15.99|15.91|15.99|15.91|15.96|15.88|6
1722438310000|2024-07-31 15:05:10|15.98|15.9|15.98|15.9|15.99|15.91|15.96|15.88|4
1722438320000|2024-07-31 15:05:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722438330000|2024-07-31 15:05:30|15.98|15.9|15.98|15.9|15.99|15.91|15.96|15.88|3
1722438340000|2024-07-31 15:05:40|15.99|15.91|15.96|15.88|15.99|15.91|15.96|15.88|1
1722438360000|2024-07-31 15:06:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722438380000|2024-07-31 15:06:20|||||||||1
1722438420000|2024-07-31 15:07:00|||||||||1
1722438460000|2024-07-31 15:07:40|||||||||52
1722438500000|2024-07-31 15:08:20|||||||||1
1722438540000|2024-07-31 15:09:00|16.01|15.93|15.96|15.88|16.01|15.93|15.96|15.88|141
1722438570000|2024-07-31 15:09:30|||||||||1
1722438590000|2024-07-31 15:09:50|||||||||1
1722438610000|2024-07-31 15:10:10|||||||||1
1722438650000|2024-07-31 15:10:50|||||||||1
1722438660000|2024-07-31 15:11:00|||||||||1
1722438680000|2024-07-31 15:11:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722438690000|2024-07-31 15:11:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|2
1722438710000|2024-07-31 15:11:50|||||||||1
1722438720000|2024-07-31 15:12:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|2
1722438740000|2024-07-31 15:12:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722438790000|2024-07-31 15:13:10|||||||||10
1722438850000|2024-07-31 15:14:10|||||||||1
1722438890000|2024-07-31 15:14:50|||||||||1
1722438980000|2024-07-31 15:16:20|||||||||1
1722439100000|2024-07-31 15:18:20|||||||||5
1722439110000|2024-07-31 15:18:30|||||||||1
1722439190000|2024-07-31 15:19:50|||||||||3
1722439220000|2024-07-31 15:20:20|||||||||2
1722439230000|2024-07-31 15:20:30|||||||||1
1722439240000|2024-07-31 15:20:40|||||||||1
1722439260000|2024-07-31 15:21:00|||||||||1
1722439300000|2024-07-31 15:21:40|||||||||2
1722439340000|2024-07-31 15:22:20|||||||||2
1722439350000|2024-07-31 15:22:30|||||||||8
1722439360000|2024-07-31 15:22:40|||||||||1
1722439380000|2024-07-31 15:23:00|||||||||1
1722439420000|2024-07-31 15:23:40|||||||||2
1722439460000|2024-07-31 15:24:20|||||||||2
1722439480000|2024-07-31 15:24:40|||||||||1
1722439490000|2024-07-31 15:24:50|||||||||2
1722439500000|2024-07-31 15:25:00|||||||||1
1722439510000|2024-07-31 15:25:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|459
1722439520000|2024-07-31 15:25:20|15.93|15.85|15.92|15.84|15.93|15.85|15.91|15.83|1
1722439530000|2024-07-31 15:25:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|20
1722439540000|2024-07-31 15:25:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|2
1722439560000|2024-07-31 15:26:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|31
1722439570000|2024-07-31 15:26:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722439580000|2024-07-31 15:26:20|||||||||2
1722439610000|2024-07-31 15:26:50|||||||||51
1722439620000|2024-07-31 15:27:00|||||||||1
1722439640000|2024-07-31 15:27:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722439660000|2024-07-31 15:27:40|||||||||2
1722439670000|2024-07-31 15:27:50|15.93|15.85|15.93|15.85|15.93|15.85|15.92|15.84|0
1722439680000|2024-07-31 15:28:00|||||||||20
1722439690000|2024-07-31 15:28:10|||||||||31
1722439700000|2024-07-31 15:28:20|||||||||2
1722439710000|2024-07-31 15:28:30|||||||||32
1722439730000|2024-07-31 15:28:50|||||||||31
1722439740000|2024-07-31 15:29:00|||||||||1
1722439750000|2024-07-31 15:29:10|||||||||34
1722439760000|2024-07-31 15:29:20|||||||||18
1722439770000|2024-07-31 15:29:30|||||||||31
1722439780000|2024-07-31 15:29:40|||||||||43
1722439790000|2024-07-31 15:29:50|||||||||91
1722439800000|2024-07-31 15:30:00|15.9|15.82|15.88|15.8|15.93|15.85|15.88|15.8|205
1722439810000|2024-07-31 15:30:10|||||||||77
1722439830000|2024-07-31 15:30:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|10
1722439890000|2024-07-31 15:31:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|11
1722440130000|2024-07-31 15:35:30|||||||||1
1722440140000|2024-07-31 15:35:40|||||||||81
1722440150000|2024-07-31 15:35:50|||||||||4
1722440440000|2024-07-31 15:40:40|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|39
1722440590000|2024-07-31 15:43:10|||||||||1
1722440650000|2024-07-31 15:44:10|||||||||5
1722440730000|2024-07-31 15:45:30|||||||||50
1722440760000|2024-07-31 15:46:00|||||||||1
1722440800000|2024-07-31 15:46:40|||||||||1
1722440830000|2024-07-31 15:47:10|||||||||1
1722441100000|2024-07-31 15:51:40|||||||||17
1722441110000|2024-07-31 15:51:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|7
1722441120000|2024-07-31 15:52:00|15.91|15.83|15.91|15.83|15.93|15.85|15.91|15.83|0
1722441200000|2024-07-31 15:53:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|19
1722441230000|2024-07-31 15:53:50|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|0
1722441260000|2024-07-31 15:54:20|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|0
1722441290000|2024-07-31 15:54:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|1
1722441310000|2024-07-31 15:55:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722441450000|2024-07-31 15:57:30|||||||||10
1722441470000|2024-07-31 15:57:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722441480000|2024-07-31 15:58:00|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|7
1722441490000|2024-07-31 15:58:10|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|0
1722441570000|2024-07-31 15:59:30|15.91|15.83|15.92|15.84|15.93|15.85|15.91|15.83|0
1722441580000|2024-07-31 15:59:40|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|0
1722441590000|2024-07-31 15:59:50|||||||||3
1722441600000|2024-07-31 16:00:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722441620000|2024-07-31 16:00:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722441640000|2024-07-31 16:00:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722441660000|2024-07-31 16:01:00|15.91|15.83|15.92|15.84|15.93|15.85|15.91|15.83|0
1722441740000|2024-07-31 16:02:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722441820000|2024-07-31 16:03:40|||||||||20
1722441830000|2024-07-31 16:03:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722441850000|2024-07-31 16:04:10|||||||||1
1722441880000|2024-07-31 16:04:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722441890000|2024-07-31 16:04:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722441900000|2024-07-31 16:05:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722441960000|2024-07-31 16:06:00|||||||||1
1722442080000|2024-07-31 16:08:00|||||||||1
1722442110000|2024-07-31 16:08:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722442140000|2024-07-31 16:09:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1722442160000|2024-07-31 16:09:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722442170000|2024-07-31 16:09:30|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|0
1722442300000|2024-07-31 16:11:40|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|7
1722442330000|2024-07-31 16:12:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722442430000|2024-07-31 16:13:50|||||||||50
1722442440000|2024-07-31 16:14:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|17
1722442940000|2024-07-31 16:22:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|39
1722443100000|2024-07-31 16:25:00|||||||||11
1722443110000|2024-07-31 16:25:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|8
1722443140000|2024-07-31 16:25:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722443160000|2024-07-31 16:26:00|15.9|15.82|15.9|15.82|15.9|15.82|15.89|15.81|7
1722443170000|2024-07-31 16:26:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722443420000|2024-07-31 16:30:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|8
1722443480000|2024-07-31 16:31:20|||||||||2
1722443490000|2024-07-31 16:31:30|||||||||32
1722443650000|2024-07-31 16:34:10|||||||||1
1722443770000|2024-07-31 16:36:10|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|0
1722443840000|2024-07-31 16:37:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722443860000|2024-07-31 16:37:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722443880000|2024-07-31 16:38:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722443970000|2024-07-31 16:39:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|75
1722443980000|2024-07-31 16:39:40|||||||||3
1722443990000|2024-07-31 16:39:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722444240000|2024-07-31 16:44:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722444480000|2024-07-31 16:48:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|34
1722444510000|2024-07-31 16:48:30|||||||||1
1722444560000|2024-07-31 16:49:20|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722444580000|2024-07-31 16:49:40|||||||||1
1722444630000|2024-07-31 16:50:30|||||||||26
1722445030000|2024-07-31 16:57:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|40
1722445230000|2024-07-31 17:00:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|14
1722445240000|2024-07-31 17:00:40|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722445280000|2024-07-31 17:01:20|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|0
1722445320000|2024-07-31 17:02:00|15.84|15.76|15.81|15.73|15.84|15.76|15.81|15.73|0
1722445500000|2024-07-31 17:05:00|||||||||60
1722445790000|2024-07-31 17:09:50|||||||||6
1722446650000|2024-07-31 17:24:10|15.84|15.76|15.82|15.74|15.86|15.78|15.81|15.73|26
1722446670000|2024-07-31 17:24:30|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722446690000|2024-07-31 17:24:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722446800000|2024-07-31 17:26:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722446890000|2024-07-31 17:28:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722446940000|2024-07-31 17:29:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722447030000|2024-07-31 17:30:30|15.82|15.74|15.86|15.78|15.86|15.78|15.81|15.73|22
1722447040000|2024-07-31 17:30:40|15.84|15.76|15.82|15.74|15.86|15.78|15.82|15.74|17
1722447060000|2024-07-31 17:31:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722447070000|2024-07-31 17:31:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722447100000|2024-07-31 17:31:40|15.84|15.76|15.86|15.78|15.86|15.78|15.84|15.76|5
1722447140000|2024-07-31 17:32:20|15.84|15.76|15.82|15.74|15.84|15.76|15.82|15.74|10
1722447200000|2024-07-31 17:33:20|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|5
1722447220000|2024-07-31 17:33:40|15.85|15.77|15.85|15.77|15.85|15.77|15.84|15.76|0
1722447230000|2024-07-31 17:33:50|15.84|15.76|15.85|15.77|15.85|15.77|15.84|15.76|2
1722447240000|2024-07-31 17:34:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722447370000|2024-07-31 17:36:10|15.84|15.76|15.86|15.78|15.86|15.78|15.84|15.76|3
1722447510000|2024-07-31 17:38:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|8
1722447560000|2024-07-31 17:39:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|8
1722447570000|2024-07-31 17:39:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722447610000|2024-07-31 17:40:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722447640000|2024-07-31 17:40:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722447690000|2024-07-31 17:41:30|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722447700000|2024-07-31 17:41:40|15.84|15.76|15.84|15.76|15.84|15.76|15.82|15.74|0
1722447720000|2024-07-31 17:42:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|2
1722447820000|2024-07-31 17:43:40|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|8
1722447830000|2024-07-31 17:43:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722447880000|2024-07-31 17:44:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722448100000|2024-07-31 17:48:20|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722448140000|2024-07-31 17:49:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722448200000|2024-07-31 17:50:00|||||||||9
1722448230000|2024-07-31 17:50:30|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|24
1722448400000|2024-07-31 17:53:20|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722448520000|2024-07-31 17:55:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|6
1722448550000|2024-07-31 17:55:50|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|4
1722448610000|2024-07-31 17:56:50|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|6
1722448670000|2024-07-31 17:57:50|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|12
1722448730000|2024-07-31 17:58:50|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|48
1722448740000|2024-07-31 17:59:00|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|0
1722448750000|2024-07-31 17:59:10|15.82|15.74|15.82|15.74|15.82|15.74|15.81|15.73|11
1722448770000|2024-07-31 17:59:30|15.81|15.73|15.81|15.73|15.82|15.74|15.81|15.73|0
1722448780000|2024-07-31 17:59:40|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|0
1722448800000|2024-07-31 18:00:00|15.82|15.74|15.82|15.74|15.82|15.74|15.79|15.71|21
1722448820000|2024-07-31 18:00:20|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|0
1722448840000|2024-07-31 18:00:40|15.81|15.73|15.82|15.74|15.82|15.74|15.81|15.73|0
1722448860000|2024-07-31 18:01:00|15.81|15.73|15.81|15.73|15.81|15.73|15.8|15.72|0
1722448870000|2024-07-31 18:01:10|15.79|15.71|15.8|15.72|15.8|15.72|15.79|15.71|4
1722448880000|2024-07-31 18:01:20|15.81|15.73|15.81|15.73|15.81|15.73|15.8|15.72|0
1722448890000|2024-07-31 18:01:30|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|0
1722448920000|2024-07-31 18:02:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|2
1722448930000|2024-07-31 18:02:10|15.79|15.71|15.79|15.71|15.79|15.71|15.77|15.69|0
1722448940000|2024-07-31 18:02:20|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|4
1722448960000|2024-07-31 18:02:40|15.79|15.71|15.79|15.71|15.8|15.72|15.79|15.71|2
1722449010000|2024-07-31 18:03:30|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1722449060000|2024-07-31 18:04:20|15.76|15.68|15.77|15.69|15.77|15.69|15.76|15.68|0
1722449070000|2024-07-31 18:04:30|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722449110000|2024-07-31 18:05:10|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|1
1722449140000|2024-07-31 18:05:40|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|4
1722449150000|2024-07-31 18:05:50|||||||||1
1722449160000|2024-07-31 18:06:00|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|0
1722449270000|2024-07-31 18:07:50|||||||||23
1722449490000|2024-07-31 18:11:30|15.75|15.67|15.74|15.66|15.75|15.67|15.74|15.66|5
1722449500000|2024-07-31 18:11:40|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|0
1722449530000|2024-07-31 18:12:10|||||||||20
1722449540000|2024-07-31 18:12:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|4
1722449550000|2024-07-31 18:12:30|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|0
1722449560000|2024-07-31 18:12:40|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722449870000|2024-07-31 18:17:50|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|20
1722449880000|2024-07-31 18:18:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1722449890000|2024-07-31 18:18:10|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1722449900000|2024-07-31 18:18:20|15.73|15.65|15.74|15.66|15.74|15.66|15.73|15.65|6
1722450010000|2024-07-31 18:20:10|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|0
1722450040000|2024-07-31 18:20:40|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|3
1722450100000|2024-07-31 18:21:40|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|1
1722450140000|2024-07-31 18:22:20|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|6
1722450190000|2024-07-31 18:23:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722450220000|2024-07-31 18:23:40|15.74|15.66|15.76|15.68|15.76|15.68|15.74|15.66|1
1722450240000|2024-07-31 18:24:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1722450250000|2024-07-31 18:24:10|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1722450270000|2024-07-31 18:24:30|15.75|15.67|15.74|15.66|15.75|15.67|15.74|15.66|0
1722450320000|2024-07-31 18:25:20|||||||||15
1722450340000|2024-07-31 18:25:40|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|0
1722450380000|2024-07-31 18:26:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1722450420000|2024-07-31 18:27:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1722450950000|2024-07-31 18:35:50|15.8|15.72|15.76|15.68|15.81|15.73|15.76|15.68|21
1722451000000|2024-07-31 18:36:40|15.81|15.73|15.76|15.68|15.81|15.73|15.76|15.68|14
1722451260000|2024-07-31 18:41:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|26
1722451270000|2024-07-31 18:41:10|15.74|15.66|15.71|15.63|15.74|15.66|15.71|15.63|0
1722451570000|2024-07-31 18:46:10|||||||||9
1722451760000|2024-07-31 18:49:20|||||||||72
1722451790000|2024-07-31 18:49:50|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|49
1722451800000|2024-07-31 18:50:00|||||||||11
1722451810000|2024-07-31 18:50:10|||||||||15
1722451820000|2024-07-31 18:50:20|||||||||26
1722451870000|2024-07-31 18:51:10|15.65|15.57|15.66|15.58|15.69|15.61|15.65|15.57|41
1722451880000|2024-07-31 18:51:20|15.68|15.6|15.69|15.61|15.69|15.61|15.68|15.6|1
1722451910000|2024-07-31 18:51:50|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|9
1722451920000|2024-07-31 18:52:00|15.68|15.6|15.68|15.6|15.68|15.6|15.66|15.58|0
1722451930000|2024-07-31 18:52:10|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1722451940000|2024-07-31 18:52:20|15.68|15.6|15.69|15.61|15.69|15.61|15.68|15.6|0
1722452000000|2024-07-31 18:53:20|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|0
1722452010000|2024-07-31 18:53:30|15.67|15.59|15.66|15.58|15.67|15.59|15.66|15.58|0
1722452020000|2024-07-31 18:53:40|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1722452040000|2024-07-31 18:54:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|0
1722452070000|2024-07-31 18:54:30|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|8
1722452080000|2024-07-31 18:54:40|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|3
1722452120000|2024-07-31 18:55:20|15.67|15.59|15.68|15.6|15.69|15.61|15.67|15.59|0
1722452130000|2024-07-31 18:55:30|15.66|15.58|15.69|15.61|15.69|15.61|15.66|15.58|0
1722452410000|2024-07-31 19:00:10|15.7|15.62|15.69|15.61|15.7|15.62|15.69|15.61|5
1722452420000|2024-07-31 19:00:20|15.71|15.63|15.69|15.61|15.71|15.63|15.69|15.61|6
1722452560000|2024-07-31 19:02:40|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1722452580000|2024-07-31 19:03:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1722452610000|2024-07-31 19:03:30|||||||||4
1722452650000|2024-07-31 19:04:10|15.7|15.62|15.71|15.63|15.71|15.63|15.69|15.61|4
1722452660000|2024-07-31 19:04:20|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1722452710000|2024-07-31 19:05:10|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|0
1722452720000|2024-07-31 19:05:20|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|0
1722452730000|2024-07-31 19:05:30|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1722452820000|2024-07-31 19:07:00|15.73|15.65|15.74|15.66|15.74|15.66|15.73|15.65|0
1722452970000|2024-07-31 19:09:30|||||||||10
1722452980000|2024-07-31 19:09:40|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|21
1722452990000|2024-07-31 19:09:50|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1722453050000|2024-07-31 19:10:50|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1722453080000|2024-07-31 19:11:20|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1722453090000|2024-07-31 19:11:30|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|0
1722453110000|2024-07-31 19:11:50|15.74|15.66|15.74|15.66|15.74|15.66|15.73|15.65|0
1722453120000|2024-07-31 19:12:00|15.73|15.65|15.74|15.66|15.74|15.66|15.73|15.65|0
1722453250000|2024-07-31 19:14:10|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1722453280000|2024-07-31 19:14:40|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|0
1722453370000|2024-07-31 19:16:10|15.71|15.63|15.69|15.61|15.71|15.63|15.69|15.61|2
1722453460000|2024-07-31 19:17:40|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1722453480000|2024-07-31 19:18:00|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1722453490000|2024-07-31 19:18:10|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|23
1722453510000|2024-07-31 19:18:30|15.73|15.65|15.74|15.66|15.76|15.68|15.73|15.65|3
1722453520000|2024-07-31 19:18:40|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|0
1722453540000|2024-07-31 19:19:00|15.78|15.7|15.78|15.7|15.78|15.7|15.76|15.68|0
1722453550000|2024-07-31 19:19:10|15.79|15.71|15.81|15.73|15.81|15.73|15.79|15.71|18
1722453580000|2024-07-31 19:19:40|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|3
1722453590000|2024-07-31 19:19:50|15.86|15.78|15.85|15.77|15.86|15.78|15.84|15.76|339
1722453600000|2024-07-31 19:20:00|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|14
1722453610000|2024-07-31 19:20:10|15.83|15.75|15.81|15.73|15.84|15.76|15.81|15.73|0
1722453620000|2024-07-31 19:20:20|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|0
1722453640000|2024-07-31 19:20:40|15.81|15.73|15.8|15.72|15.81|15.73|15.79|15.71|10
1722453650000|2024-07-31 19:20:50|15.81|15.73|15.81|15.73|15.81|15.73|15.8|15.72|0
1722453660000|2024-07-31 19:21:00|15.8|15.72|15.8|15.72|15.8|15.72|15.79|15.71|9
1722453670000|2024-07-31 19:21:10|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1722453680000|2024-07-31 19:21:20|15.8|15.72|15.8|15.72|15.8|15.72|15.79|15.71|2
1722453690000|2024-07-31 19:21:30|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1722453730000|2024-07-31 19:22:10|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|5
1722453740000|2024-07-31 19:22:20|15.81|15.73|15.8|15.72|15.81|15.73|15.79|15.71|2
1722453750000|2024-07-31 19:22:30|15.79|15.71|15.81|15.73|15.81|15.73|15.79|15.71|0
1722453760000|2024-07-31 19:22:40|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|4
1722453770000|2024-07-31 19:22:50|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|0
1722453780000|2024-07-31 19:23:00|||||||||1
1722453790000|2024-07-31 19:23:10|15.8|15.72|15.8|15.72|15.8|15.72|15.79|15.71|1
1722453800000|2024-07-31 19:23:20|15.81|15.73|15.83|15.75|15.83|15.75|15.8|15.72|0
1722453810000|2024-07-31 19:23:30|15.81|15.73|15.8|15.72|15.81|15.73|15.79|15.71|3
1722453820000|2024-07-31 19:23:40|15.79|15.71|15.79|15.71|15.81|15.73|15.79|15.71|3
1722453840000|2024-07-31 19:24:00|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|1
1722453870000|2024-07-31 19:24:30|15.8|15.72|15.8|15.72|15.8|15.72|15.79|15.71|0
1722453880000|2024-07-31 19:24:40|15.79|15.71|15.83|15.75|15.83|15.75|15.79|15.71|1
1722453890000|2024-07-31 19:24:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722453930000|2024-07-31 19:25:30|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|0
1722453940000|2024-07-31 19:25:40|15.83|15.75|15.83|15.75|15.83|15.75|15.81|15.73|0
1722453960000|2024-07-31 19:26:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722453990000|2024-07-31 19:26:30|15.81|15.73|15.81|15.73|15.83|15.75|15.81|15.73|0
1722454010000|2024-07-31 19:26:50|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|0
1722454020000|2024-07-31 19:27:00|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|0
1722454040000|2024-07-31 19:27:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|45
1722454080000|2024-07-31 19:28:00|||||||||18
1722454090000|2024-07-31 19:28:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|80
1722454120000|2024-07-31 19:28:40|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1722454150000|2024-07-31 19:29:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|1
1722454180000|2024-07-31 19:29:40|||||||||6
1722454200000|2024-07-31 19:30:00|15.9|15.82|15.91|15.83|15.93|15.85|15.89|15.81|1
1722454210000|2024-07-31 19:30:10|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|70
1722454230000|2024-07-31 19:30:30|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|0
1722454260000|2024-07-31 19:31:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1722454280000|2024-07-31 19:31:20|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1722454290000|2024-07-31 19:31:30|15.93|15.85|15.93|15.85|15.94|15.86|15.93|15.85|0
1722454300000|2024-07-31 19:31:40|15.94|15.86|15.94|15.86|15.94|15.86|15.93|15.85|0
1722454310000|2024-07-31 19:31:50|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|0
1722454320000|2024-07-31 19:32:00|15.93|15.85|15.93|15.85|15.94|15.86|15.93|15.85|0
1722454330000|2024-07-31 19:32:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722454340000|2024-07-31 19:32:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722454350000|2024-07-31 19:32:30|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|54
1722454360000|2024-07-31 19:32:40|15.9|15.82|15.89|15.81|15.9|15.82|15.89|15.81|4
1722454370000|2024-07-31 19:32:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|2
1722454380000|2024-07-31 19:33:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722454390000|2024-07-31 19:33:10|||||||||4
1722454480000|2024-07-31 19:34:40|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|0
1722454510000|2024-07-31 19:35:10|15.86|15.78|15.86|15.78|15.86|15.78|15.84|15.76|11
1722454520000|2024-07-31 19:35:20|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|2
1722454530000|2024-07-31 19:35:30|||||||||2
1722454560000|2024-07-31 19:36:00|15.82|15.74|15.82|15.74|15.82|15.74|15.81|15.73|4
1722454570000|2024-07-31 19:36:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722454590000|2024-07-31 19:36:30|15.85|15.77|15.85|15.77|15.85|15.77|15.84|15.76|0
1722454610000|2024-07-31 19:36:50|15.87|15.79|15.87|15.79|15.89|15.81|15.87|15.79|2
1722454620000|2024-07-31 19:37:00|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|0
1722454640000|2024-07-31 19:37:20|15.87|15.79|15.86|15.78|15.89|15.81|15.86|15.78|3
1722454650000|2024-07-31 19:37:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722454660000|2024-07-31 19:37:40|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|0
1722454670000|2024-07-31 19:37:50|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|0
1722454680000|2024-07-31 19:38:00|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|2
1722454750000|2024-07-31 19:39:10|15.87|15.79|15.84|15.76|15.89|15.81|15.84|15.76|0
1722454760000|2024-07-31 19:39:20|15.85|15.77|15.89|15.81|15.89|15.81|15.85|15.77|0
1722454780000|2024-07-31 19:39:40|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|0
1722454790000|2024-07-31 19:39:50|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|0
1722454800000|2024-07-31 19:40:00|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|0
1722454810000|2024-07-31 19:40:10|15.86|15.78|15.86|15.78|15.88|15.8|15.86|15.78|2
1722454830000|2024-07-31 19:40:30|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|0
1722454990000|2024-07-31 19:43:10|15.82|15.74|15.8|15.72|15.82|15.74|15.79|15.71|0
1722455020000|2024-07-31 19:43:40|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1722455040000|2024-07-31 19:44:00|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|0
1722455050000|2024-07-31 19:44:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722455080000|2024-07-31 19:44:40|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1722455130000|2024-07-31 19:45:30|15.81|15.73|15.84|15.76|15.84|15.76|15.81|15.73|2
1722455140000|2024-07-31 19:45:40|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|0
1722455150000|2024-07-31 19:45:50|15.83|15.75|15.79|15.71|15.83|15.75|15.79|15.71|1
1722455160000|2024-07-31 19:46:00|||||||||1
1722455210000|2024-07-31 19:46:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722455230000|2024-07-31 19:47:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|1
1722455250000|2024-07-31 19:47:30|15.85|15.77|15.85|15.77|15.86|15.78|15.85|15.77|1
1722455260000|2024-07-31 19:47:40|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|0
1722455360000|2024-07-31 19:49:20|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|3
1722455380000|2024-07-31 19:49:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|2
1722455390000|2024-07-31 19:49:50|15.86|15.78|15.86|15.78|15.87|15.79|15.85|15.77|0
1722455400000|2024-07-31 19:50:00|15.87|15.79|15.85|15.77|15.87|15.79|15.84|15.76|0
1722455410000|2024-07-31 19:50:10|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|1
1722455420000|2024-07-31 19:50:20|15.87|15.79|15.86|15.78|15.87|15.79|15.86|15.78|0
1722455440000|2024-07-31 19:50:40|15.88|15.8|15.87|15.79|15.89|15.81|15.86|15.78|0
1722455460000|2024-07-31 19:51:00|15.86|15.78|15.86|15.78|15.87|15.79|15.86|15.78|0
1722455470000|2024-07-31 19:51:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722455480000|2024-07-31 19:51:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722455500000|2024-07-31 19:51:40|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|7
1722455510000|2024-07-31 19:51:50|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722455520000|2024-07-31 19:52:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|2
1722455530000|2024-07-31 19:52:10|15.92|15.84|15.94|15.86|15.94|15.86|15.92|15.84|0
1722455620000|2024-07-31 19:53:40|||||||||14
1722455650000|2024-07-31 19:54:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1722455660000|2024-07-31 19:54:20|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722455670000|2024-07-31 19:54:30|15.92|15.84|15.92|15.84|15.94|15.86|15.92|15.84|7
1722455680000|2024-07-31 19:54:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722455690000|2024-07-31 19:54:50|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|0
1722455700000|2024-07-31 19:55:00|15.9|15.82|15.9|15.82|15.91|15.83|15.89|15.81|0
1722455710000|2024-07-31 19:55:10|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|1
1722455720000|2024-07-31 19:55:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722455740000|2024-07-31 19:55:40|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|0
1722455750000|2024-07-31 19:55:50|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|0
1722455770000|2024-07-31 19:56:10|15.89|15.81|15.9|15.82|15.91|15.83|15.89|15.81|0
1722455780000|2024-07-31 19:56:20|15.91|15.83|15.91|15.83|15.91|15.83|15.9|15.82|0
1722455790000|2024-07-31 19:56:30|15.9|15.82|15.91|15.83|15.91|15.83|15.9|15.82|0
1722455800000|2024-07-31 19:56:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722455810000|2024-07-31 19:56:50|||||||||6
1722455840000|2024-07-31 19:57:20|15.94|15.86|15.92|15.84|15.95|15.87|15.92|15.84|5
1722455850000|2024-07-31 19:57:30|15.95|15.87|15.92|15.84|15.95|15.87|15.92|15.84|4
1722455860000|2024-07-31 19:57:40|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|0
1722455870000|2024-07-31 19:57:50|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|0
1722455880000|2024-07-31 19:58:00|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|1
1722455910000|2024-07-31 19:58:30|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|0
1722455930000|2024-07-31 19:58:50|15.94|15.86|15.92|15.84|15.95|15.87|15.92|15.84|1
1722455940000|2024-07-31 19:59:00|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|1
1722455950000|2024-07-31 19:59:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722455960000|2024-07-31 19:59:20|15.95|15.87|15.96|15.88|15.96|15.88|15.92|15.84|0
1722455970000|2024-07-31 19:59:30|16|15.92|15.97|15.89|16|15.92|15.97|15.89|37
1722455980000|2024-07-31 19:59:40|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|0
1722455990000|2024-07-31 19:59:50|15.99|15.91|15.99|15.91|15.99|15.91|15.96|15.88|10
1722471300000|2024-08-01 00:15:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722471350000|2024-08-01 00:15:50|15.94|15.86|15.97|15.67|15.97|15.86|15.94|15.67|0
1722471420000|2024-08-01 00:17:00|15.99|15.69|15.98|15.68|16.01|15.71|15.98|15.68|1
1722471430000|2024-08-01 00:17:10|16|15.7|16|15.7|16|15.7|16|15.7|0
1722471440000|2024-08-01 00:17:20|15.98|15.68|15.98|15.68|15.98|15.68|15.98|15.68|0
1722471600000|2024-08-01 00:20:00|15.94|15.69|15.94|15.69|15.94|15.69|15.94|15.69|0
1722471660000|2024-08-01 00:21:00|15.95|15.65|15.95|15.65|15.95|15.65|15.95|15.65|0
1722471670000|2024-08-01 00:21:10|15.94|15.69|15.94|15.69|15.94|15.69|15.94|15.69|0
1722471790000|2024-08-01 00:23:10|15.95|15.7|15.95|15.7|15.95|15.7|15.95|15.7|0
1722471820000|2024-08-01 00:23:40|15.94|15.69|15.85|15.77|15.96|15.77|15.85|15.69|0
1722471840000|2024-08-01 00:24:00|15.88|15.63|15.77|15.69|15.88|15.69|15.77|15.63|0
1722471900000|2024-08-01 00:25:00|15.78|15.7|15.78|15.7|15.78|15.7|15.77|15.69|0
1722471920000|2024-08-01 00:25:20|15.91|15.66|15.82|15.74|15.91|15.74|15.82|15.66|9
1722471960000|2024-08-01 00:26:00|15.91|15.66|15.82|15.74|15.91|15.74|15.82|15.66|0
1722471970000|2024-08-01 00:26:10|15.91|15.66|15.91|15.66|15.91|15.74|15.82|15.66|0
1722471980000|2024-08-01 00:26:20|15.82|15.74|15.91|15.66|15.91|15.74|15.82|15.65|0
1722471990000|2024-08-01 00:26:30|15.82|15.74|15.82|15.74|15.91|15.74|15.82|15.66|0
1722472000000|2024-08-01 00:26:40|15.91|15.66|15.82|15.74|15.91|15.74|15.82|15.66|0
1722472010000|2024-08-01 00:26:50|15.91|15.66|15.82|15.74|15.91|15.75|15.82|15.66|0
1722472260000|2024-08-01 00:31:00|15.93|15.68|15.93|15.68|15.93|15.75|15.82|15.66|0
1722472280000|2024-08-01 00:31:20|15.83|15.75|15.91|15.66|15.91|15.75|15.83|15.66|0
1722472290000|2024-08-01 00:31:30|15.93|15.68|15.93|15.68|15.93|15.75|15.82|15.65|0
1722472300000|2024-08-01 00:31:40|15.82|15.74|15.93|15.68|15.93|15.74|15.82|15.66|0
1722472310000|2024-08-01 00:31:50|15.82|15.74|15.93|15.68|15.93|15.75|15.82|15.68|0
1722472440000|2024-08-01 00:34:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1722472540000|2024-08-01 00:35:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722472640000|2024-08-01 00:37:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722472690000|2024-08-01 00:38:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722472710000|2024-08-01 00:38:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|19
1722472760000|2024-08-01 00:39:20|15.99|15.74|15.98|15.73|15.99|15.74|15.98|15.73|0
1722472780000|2024-08-01 00:39:40|15.9|15.82|15.92|15.84|15.92|15.84|15.9|15.82|0
1722472850000|2024-08-01 00:40:50|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722473050000|2024-08-01 00:44:10|15.96|15.71|15.95|15.7|15.96|15.71|15.95|15.7|0
1722473070000|2024-08-01 00:44:30|15.96|15.71|15.96|15.71|15.96|15.71|15.96|15.71|0
1722473080000|2024-08-01 00:44:40|15.95|15.7|15.95|15.7|15.95|15.7|15.95|15.7|0
1722473100000|2024-08-01 00:45:00|15.96|15.71|15.96|15.71|15.96|15.71|15.96|15.71|0
1722473240000|2024-08-01 00:47:20|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722473300000|2024-08-01 00:48:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722473310000|2024-08-01 00:48:30|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722473450000|2024-08-01 00:50:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722473470000|2024-08-01 00:51:10|15.92|15.84|15.92|15.84|16.01|15.84|15.92|15.76|0
1722473850000|2024-08-01 00:57:30|15.93|15.85|16.03|15.78|16.03|15.85|15.93|15.78|0
1722473870000|2024-08-01 00:57:50|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722473880000|2024-08-01 00:58:00|16.03|15.78|16.03|15.78|16.03|15.78|16.03|15.78|2
1722473890000|2024-08-01 00:58:10|15.93|15.85|15.97|15.89|16.03|15.89|15.93|15.78|11
1722473910000|2024-08-01 00:58:30|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|1
1722473920000|2024-08-01 00:58:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722473940000|2024-08-01 00:59:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722473970000|2024-08-01 00:59:30|16.04|15.79|16.04|15.79|16.04|15.79|16.04|15.79|0
1722474000000|2024-08-01 01:00:00|15.97|15.89|15.93|15.85|15.97|15.89|15.93|15.85|1
1722474020000|2024-08-01 01:00:20|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722474030000|2024-08-01 01:00:30|15.93|15.85|15.93|15.85|15.94|15.86|15.93|15.85|0
1722474070000|2024-08-01 01:01:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722474110000|2024-08-01 01:01:50|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722474120000|2024-08-01 01:02:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722474230000|2024-08-01 01:03:50|15.84|15.76|15.83|15.75|15.84|15.76|15.82|15.74|2
1722474250000|2024-08-01 01:04:10|15.9|15.65|15.9|15.65|15.9|15.65|15.9|15.65|2
1722474310000|2024-08-01 01:05:10|||||||||1
1722474320000|2024-08-01 01:05:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722474330000|2024-08-01 01:05:30|15.9|15.65|15.9|15.65|15.9|15.65|15.9|15.65|0
1722474380000|2024-08-01 01:06:20|15.83|15.75|15.93|15.68|15.93|15.75|15.83|15.68|0
1722474420000|2024-08-01 01:07:00|15.89|15.64|15.83|15.75|15.93|15.75|15.83|15.64|0
1722474430000|2024-08-01 01:07:10|15.86|15.78|15.94|15.86|15.94|15.86|15.86|15.78|4
1722474440000|2024-08-01 01:07:20|15.96|15.88|16|15.75|16.1|15.96|15.95|15.75|5
1722474510000|2024-08-01 01:08:30|16.03|15.78|15.99|15.91|16.03|15.91|15.95|15.78|0
1722474740000|2024-08-01 01:12:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722474750000|2024-08-01 01:12:30|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|0
1722474960000|2024-08-01 01:16:00|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|0
1722475000000|2024-08-01 01:16:40|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|0
1722475190000|2024-08-01 01:19:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722475200000|2024-08-01 01:20:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|0
1722475270000|2024-08-01 01:21:10|15.97|15.89|15.97|15.89|15.97|15.89|15.95|15.87|0
1722475280000|2024-08-01 01:21:20|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1722475290000|2024-08-01 01:21:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722475300000|2024-08-01 01:21:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722475320000|2024-08-01 01:22:00|15.97|15.89|15.95|15.87|15.97|15.89|15.94|15.86|0
1722475350000|2024-08-01 01:22:30|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722475450000|2024-08-01 01:24:10|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|1
1722475790000|2024-08-01 01:29:50|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|0
1722475800000|2024-08-01 01:30:00|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|1
1722475840000|2024-08-01 01:30:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722475920000|2024-08-01 01:32:00|15.9|15.82|15.92|15.84|15.92|15.84|15.9|15.82|0
1722475940000|2024-08-01 01:32:20|15.9|15.82|15.92|15.84|15.92|15.84|15.89|15.81|0
1722475950000|2024-08-01 01:32:30|15.9|15.82|15.9|15.82|15.92|15.84|15.9|15.82|14
1722475960000|2024-08-01 01:32:40|15.92|15.84|15.92|15.84|15.92|15.84|15.89|15.81|0
1722475970000|2024-08-01 01:32:50|15.9|15.82|15.92|15.84|15.92|15.84|15.9|15.82|4
1722475990000|2024-08-01 01:33:10|15.9|15.82|15.89|15.81|15.9|15.82|15.89|15.81|0
1722476050000|2024-08-01 01:34:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1722476120000|2024-08-01 01:35:20|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722476180000|2024-08-01 01:36:20|15.98|15.9|16.05|15.8|16.05|15.9|15.98|15.8|0
1722476190000|2024-08-01 01:36:30|15.95|15.87|16.05|15.8|16.05|15.9|15.95|15.8|0
1722476200000|2024-08-01 01:36:40|15.95|15.87|15.95|15.87|16.05|15.9|15.95|15.8|7
1722476210000|2024-08-01 01:36:50|15.98|15.9|15.95|15.87|16.06|15.9|15.95|15.8|0
1722476220000|2024-08-01 01:37:00|15.96|15.88|15.95|15.87|16.05|15.9|15.95|15.8|0
1722476230000|2024-08-01 01:37:10|15.96|15.88|15.98|15.9|16.05|15.9|15.95|15.8|0
1722476240000|2024-08-01 01:37:20|16.05|15.8|16.05|15.8|16.05|15.9|15.95|15.8|0
1722476260000|2024-08-01 01:37:40|15.95|15.87|15.98|15.9|16.05|15.9|15.95|15.8|0
1722476270000|2024-08-01 01:37:50|16.05|15.8|16.06|15.81|16.06|15.9|15.95|15.8|0
1722476280000|2024-08-01 01:38:00|16.05|15.8|16.05|15.8|16.05|15.8|16.05|15.8|0
1722476310000|2024-08-01 01:38:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722476390000|2024-08-01 01:39:50|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|0
1722476420000|2024-08-01 01:40:20|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722476430000|2024-08-01 01:40:30|15.98|15.9|15.98|15.9|15.98|15.9|15.96|15.88|0
1722476440000|2024-08-01 01:40:40|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|0
1722476510000|2024-08-01 01:41:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1722476520000|2024-08-01 01:42:00|15.9|15.82|15.9|15.82|15.92|15.84|15.9|15.82|0
1722476690000|2024-08-01 01:44:50|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722476700000|2024-08-01 01:45:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722476760000|2024-08-01 01:46:00|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|0
1722476810000|2024-08-01 01:46:50|15.9|15.82|15.89|15.81|15.9|15.82|15.89|15.81|1
1722476830000|2024-08-01 01:47:10|15.9|15.82|15.9|15.82|15.9|15.82|15.89|15.81|0
1722476840000|2024-08-01 01:47:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1722476850000|2024-08-01 01:47:30|15.9|15.82|15.89|15.81|15.9|15.82|15.89|15.81|0
1722476880000|2024-08-01 01:48:00|||||||||1
1722476890000|2024-08-01 01:48:10|15.9|15.82|15.92|15.84|15.92|15.84|15.9|15.82|2
1722476900000|2024-08-01 01:48:20|15.99|15.74|15.92|15.84|15.99|15.84|15.92|15.74|0
1722476960000|2024-08-01 01:49:20|15.97|15.89|15.99|15.91|15.99|15.91|15.97|15.89|0
1722476990000|2024-08-01 01:49:50|15.98|15.9|15.94|15.86|15.98|15.9|15.94|15.86|0
1722477020000|2024-08-01 01:50:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|1
1722477060000|2024-08-01 01:51:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722477100000|2024-08-01 01:51:40|15.97|15.89|16.03|15.78|16.03|15.89|15.92|15.78|0
1722477110000|2024-08-01 01:51:50|16.02|15.77|16.03|15.78|16.03|15.85|15.92|15.75|0
1722477120000|2024-08-01 01:52:00|16.02|15.77|15.92|15.84|16.03|15.89|15.92|15.77|1
1722477130000|2024-08-01 01:52:10|16.03|15.78|15.93|15.85|16.03|15.85|15.92|15.77|0
1722477140000|2024-08-01 01:52:20|16.03|15.78|16.02|15.77|16.03|15.84|15.92|15.77|0
1722477200000|2024-08-01 01:53:20|15.92|15.84|16.02|15.77|16.03|15.84|15.92|15.77|0
1722477210000|2024-08-01 01:53:30|15.92|15.84|16.03|15.78|16.03|15.84|15.92|15.77|0
1722477230000|2024-08-01 01:53:50|16.02|15.77|16.02|15.77|16.02|15.77|16.02|15.77|0
1722477240000|2024-08-01 01:54:00|15.92|15.84|16.03|15.78|16.03|15.84|15.92|15.78|0
1722477260000|2024-08-01 01:54:20|15.92|15.84|16.03|15.78|16.03|15.84|15.92|15.77|0
1722477380000|2024-08-01 01:56:20|16.02|15.77|16.03|15.78|16.03|15.84|15.92|15.77|0
1722477390000|2024-08-01 01:56:30|16.02|15.77|15.92|15.84|16.02|15.84|15.92|15.77|0
1722477400000|2024-08-01 01:56:40|16.03|15.78|16|15.75|16.03|15.85|15.92|15.75|0
1722477410000|2024-08-01 01:56:50|16.02|15.77|16.03|15.78|16.03|15.84|15.92|15.77|0
1722477760000|2024-08-01 02:02:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722477980000|2024-08-01 02:06:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|1
1722477990000|2024-08-01 02:06:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722478020000|2024-08-01 02:07:00|16.02|15.77|16.02|15.77|16.02|15.77|16.02|15.77|0
1722478130000|2024-08-01 02:08:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722478140000|2024-08-01 02:09:00|15.91|15.83|15.88|15.8|15.91|15.83|15.88|15.8|0
1722478230000|2024-08-01 02:10:30|15.94|15.86|15.94|15.86|15.94|15.86|15.93|15.85|2
1722478240000|2024-08-01 02:10:40|15.93|15.85|15.94|15.86|15.94|15.86|15.92|15.84|0
1722478250000|2024-08-01 02:10:50|15.92|15.84|15.92|15.84|15.94|15.86|15.92|15.84|0
1722478260000|2024-08-01 02:11:00|15.93|15.85|16.02|15.77|16.02|15.86|15.92|15.77|0
1722478320000|2024-08-01 02:12:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|0
1722478350000|2024-08-01 02:12:30|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722478360000|2024-08-01 02:12:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722478370000|2024-08-01 02:12:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722478390000|2024-08-01 02:13:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1722478420000|2024-08-01 02:13:40|15.96|15.88|15.94|15.86|15.99|15.91|15.94|15.86|41
1722478500000|2024-08-01 02:15:00|15.96|15.88|16.05|15.8|16.05|15.88|15.96|15.8|0
1722478560000|2024-08-01 02:16:00|15.94|15.86|15.99|15.91|15.99|15.91|15.94|15.86|0
1722478690000|2024-08-01 02:18:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722478720000|2024-08-01 02:18:40|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|1
1722478750000|2024-08-01 02:19:10|15.94|15.86|15.93|15.85|15.94|15.86|15.93|15.85|0
1722478800000|2024-08-01 02:20:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|11
1722478810000|2024-08-01 02:20:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|13
1722478820000|2024-08-01 02:20:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1722478860000|2024-08-01 02:21:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1722478920000|2024-08-01 02:22:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|13
1722478950000|2024-08-01 02:22:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722478970000|2024-08-01 02:22:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722479010000|2024-08-01 02:23:30|15.84|15.76|15.82|15.74|15.84|15.76|15.82|15.74|0
1722479020000|2024-08-01 02:23:40|15.83|15.75|15.83|15.75|15.83|15.75|15.82|15.74|0
1722479060000|2024-08-01 02:24:20|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722479070000|2024-08-01 02:24:30|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722479080000|2024-08-01 02:24:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722479110000|2024-08-01 02:25:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722479120000|2024-08-01 02:25:20|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1722479140000|2024-08-01 02:25:40|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|2
1722479170000|2024-08-01 02:26:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722479180000|2024-08-01 02:26:20|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722479200000|2024-08-01 02:26:40|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722479230000|2024-08-01 02:27:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722479240000|2024-08-01 02:27:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722479250000|2024-08-01 02:27:30|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722479260000|2024-08-01 02:27:40|15.83|15.75|15.83|15.75|15.83|15.75|15.82|15.74|0
1722479270000|2024-08-01 02:27:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722479280000|2024-08-01 02:28:00|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1722479290000|2024-08-01 02:28:10|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1722479310000|2024-08-01 02:28:30|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1722479320000|2024-08-01 02:28:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722479330000|2024-08-01 02:28:50|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|0
1722479360000|2024-08-01 02:29:20|15.82|15.74|15.82|15.74|15.83|15.75|15.82|15.74|0
1722479400000|2024-08-01 02:30:00|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|0
1722479560000|2024-08-01 02:32:40|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722479640000|2024-08-01 02:34:00|15.83|15.75|15.83|15.75|15.83|15.75|15.82|15.74|0
1722479650000|2024-08-01 02:34:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722479820000|2024-08-01 02:37:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722479930000|2024-08-01 02:38:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722479940000|2024-08-01 02:39:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722479970000|2024-08-01 02:39:30|15.83|15.75|15.83|15.75|15.83|15.75|15.82|15.74|4
1722479980000|2024-08-01 02:39:40|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1722480150000|2024-08-01 02:42:30|15.79|15.71|15.82|15.74|15.82|15.74|15.79|15.71|0
1722480210000|2024-08-01 02:43:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722480280000|2024-08-01 02:44:40|15.81|15.73|15.79|15.71|15.81|15.73|15.79|15.71|0
1722480290000|2024-08-01 02:44:50|15.82|15.74|15.84|15.76|15.84|15.76|15.82|15.74|0
1722480360000|2024-08-01 02:46:00|||||||||1
1722480420000|2024-08-01 02:47:00|15.83|15.75|15.81|15.73|15.83|15.75|15.81|15.73|0
1722480490000|2024-08-01 02:48:10|15.91|15.66|15.83|15.75|15.91|15.76|15.81|15.66|2
1722480500000|2024-08-01 02:48:20|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722480520000|2024-08-01 02:48:40|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1722480560000|2024-08-01 02:49:20|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1722480650000|2024-08-01 02:50:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1722481260000|2024-08-01 03:01:00|15.87|15.79|15.9|15.82|15.9|15.82|15.87|15.79|2
1722481350000|2024-08-01 03:02:30|15.92|15.84|15.92|15.84|15.93|15.85|15.92|15.84|10
1722481420000|2024-08-01 03:03:40|15.99|15.74|15.99|15.74|15.99|15.74|15.99|15.74|0
1722481490000|2024-08-01 03:04:50|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722481500000|2024-08-01 03:05:00|15.96|15.71|15.96|15.71|15.96|15.71|15.96|15.71|0
1722481530000|2024-08-01 03:05:30|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722481550000|2024-08-01 03:05:50|15.96|15.71|15.96|15.71|15.96|15.71|15.96|15.71|0
1722481560000|2024-08-01 03:06:00|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722481630000|2024-08-01 03:07:10|15.96|15.71|15.96|15.71|15.96|15.71|15.96|15.71|0
1722481720000|2024-08-01 03:08:40|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722481750000|2024-08-01 03:09:10|15.96|15.71|15.98|15.73|15.98|15.73|15.96|15.71|0
1722481780000|2024-08-01 03:09:40|15.89|15.81|15.98|15.73|15.99|15.81|15.88|15.73|60
1722481790000|2024-08-01 03:09:50|15.99|15.74|15.98|15.73|15.99|15.74|15.98|15.73|18
1722481800000|2024-08-01 03:10:00|15.96|15.71|15.98|15.73|15.98|15.73|15.96|15.71|0
1722483970000|2024-08-01 03:46:10|15.96|15.71|15.96|15.71|15.96|15.71|15.96|15.71|0
1722484020000|2024-08-01 03:47:00|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722484140000|2024-08-01 03:49:00|15.96|15.71|15.96|15.71|15.96|15.71|15.96|15.71|0
1722484190000|2024-08-01 03:49:50|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722484480000|2024-08-01 03:54:40|15.96|15.71|15.96|15.71|15.96|15.71|15.96|15.71|0
1722484690000|2024-08-01 03:58:10|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722484770000|2024-08-01 03:59:30|15.96|15.71|15.94|15.69|15.96|15.71|15.94|15.69|0
1722484790000|2024-08-01 03:59:50|15.95|15.7|15.98|15.73|15.98|15.73|15.95|15.7|0
1722484870000|2024-08-01 04:01:10|15.99|15.74|16|15.75|16.01|15.76|15.99|15.74|0
1722484880000|2024-08-01 04:01:20|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722484960000|2024-08-01 04:02:40|15.96|15.71|15.98|15.73|15.98|15.73|15.96|15.71|0
1722485170000|2024-08-01 04:06:10|15.97|15.72|15.97|15.72|15.97|15.72|15.97|15.72|0
1722485400000|2024-08-01 04:10:00|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722485430000|2024-08-01 04:10:30|||||||||1
1722487110000|2024-08-01 04:38:30|16.02|15.77|16.02|15.77|16.02|15.77|16.02|15.77|0
1722487130000|2024-08-01 04:38:50|16|15.75|15.99|15.74|16|15.75|15.99|15.74|0
1722487180000|2024-08-01 04:39:40|16|15.75|15.99|15.74|16|15.75|15.99|15.74|0
1722487190000|2024-08-01 04:39:50|16|15.75|15.99|15.74|16|15.75|15.99|15.74|0
1722487290000|2024-08-01 04:41:30|16|15.75|16|15.75|16|15.75|16|15.75|0
1722487300000|2024-08-01 04:41:40|15.99|15.74|15.99|15.74|15.99|15.74|15.99|15.74|0
1722487400000|2024-08-01 04:43:20|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1722488170000|2024-08-01 04:56:10|15.96|15.71|15.94|15.69|15.96|15.71|15.94|15.69|0
1722488190000|2024-08-01 04:56:30|15.96|15.71|15.96|15.71|15.96|15.71|15.96|15.71|0
1722488240000|2024-08-01 04:57:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722488270000|2024-08-01 04:57:50|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1722488280000|2024-08-01 04:58:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1722488400000|2024-08-01 05:00:00|15.87|15.79|15.92|15.84|15.93|15.85|15.87|15.79|12
1722488480000|2024-08-01 05:01:20|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|13
1722488540000|2024-08-01 05:02:20|15.99|15.74|15.99|15.74|15.99|15.74|15.99|15.74|0
1722488550000|2024-08-01 05:02:30|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722488560000|2024-08-01 05:02:40|16|15.75|15.99|15.74|16|15.75|15.99|15.74|0
1722488610000|2024-08-01 05:03:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722488620000|2024-08-01 05:03:40|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|0
1722488700000|2024-08-01 05:05:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722488750000|2024-08-01 05:05:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722489180000|2024-08-01 05:13:00|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|13
1722489230000|2024-08-01 05:13:50|15.86|15.78|15.87|15.79|15.87|15.79|15.84|15.76|0
1722489240000|2024-08-01 05:14:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|6
1722489250000|2024-08-01 05:14:10|15.84|15.76|15.86|15.78|15.86|15.78|15.84|15.76|0
1722489300000|2024-08-01 05:15:00|15.91|15.83|15.91|15.83|15.91|15.83|15.89|15.81|6
1722489310000|2024-08-01 05:15:10|15.89|15.81|15.91|15.83|15.91|15.83|15.89|15.81|0
1722489320000|2024-08-01 05:15:20|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|6
1722489330000|2024-08-01 05:15:30|15.89|15.81|15.89|15.81|15.89|15.81|15.88|15.8|14
1722489340000|2024-08-01 05:15:40|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|2
1722490070000|2024-08-01 05:27:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722490080000|2024-08-01 05:28:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722490600000|2024-08-01 05:36:40|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|0
1722490750000|2024-08-01 05:39:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1722491100000|2024-08-01 05:45:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722491130000|2024-08-01 05:45:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722491150000|2024-08-01 05:45:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1722491170000|2024-08-01 05:46:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1722491760000|2024-08-01 05:56:00|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|0
1722491940000|2024-08-01 05:59:00|||||||||1
1722492000000|2024-08-01 06:00:00|15.88|15.8|15.92|15.84|15.92|15.84|15.88|15.8|32
1722492070000|2024-08-01 06:01:10|15.96|15.88|15.97|15.89|15.97|15.89|15.94|15.86|1
1722492130000|2024-08-01 06:02:10|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1722492160000|2024-08-01 06:02:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722492170000|2024-08-01 06:02:50|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|0
1722492190000|2024-08-01 06:03:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722492200000|2024-08-01 06:03:20|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1722492210000|2024-08-01 06:03:30|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1722492250000|2024-08-01 06:04:10|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722492270000|2024-08-01 06:04:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722492280000|2024-08-01 06:04:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|4
1722492300000|2024-08-01 06:05:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722492310000|2024-08-01 06:05:10|||||||||2
1722492320000|2024-08-01 06:05:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|2
1722492340000|2024-08-01 06:05:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722492360000|2024-08-01 06:06:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722492380000|2024-08-01 06:06:20|||||||||1
1722492420000|2024-08-01 06:07:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722492430000|2024-08-01 06:07:10|16.01|15.93|16.01|15.93|16.02|15.94|16.01|15.93|0
1722492480000|2024-08-01 06:08:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722492540000|2024-08-01 06:09:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722492590000|2024-08-01 06:09:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722492660000|2024-08-01 06:11:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722492700000|2024-08-01 06:11:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722492750000|2024-08-01 06:12:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|4
1722492780000|2024-08-01 06:13:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722492800000|2024-08-01 06:13:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|2
1722492810000|2024-08-01 06:13:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722492820000|2024-08-01 06:13:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722492870000|2024-08-01 06:14:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1722492900000|2024-08-01 06:15:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|2
1722493010000|2024-08-01 06:16:50|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|5
1722493020000|2024-08-01 06:17:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1722493070000|2024-08-01 06:17:50|||||||||1
1722493090000|2024-08-01 06:18:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722493100000|2024-08-01 06:18:20|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1722493110000|2024-08-01 06:18:30|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1722493220000|2024-08-01 06:20:20|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1722493230000|2024-08-01 06:20:30|16|15.92|16|15.92|16|15.92|16|15.92|0
1722493330000|2024-08-01 06:22:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722493370000|2024-08-01 06:22:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1722493460000|2024-08-01 06:24:20|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|6
1722493480000|2024-08-01 06:24:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722493500000|2024-08-01 06:25:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1722493510000|2024-08-01 06:25:10|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1722493520000|2024-08-01 06:25:20|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1722493590000|2024-08-01 06:26:30|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1722493650000|2024-08-01 06:27:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722493660000|2024-08-01 06:27:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722493670000|2024-08-01 06:27:50|15.97|15.89|15.95|15.87|15.97|15.89|15.95|15.87|0
1722493810000|2024-08-01 06:30:10|15.92|15.84|15.93|15.85|15.93|15.85|15.92|15.84|9
1722493890000|2024-08-01 06:31:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1722493990000|2024-08-01 06:33:10|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|1
1722494000000|2024-08-01 06:33:20|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1722494150000|2024-08-01 06:35:50|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|0
1722494410000|2024-08-01 06:40:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722494420000|2024-08-01 06:40:20|16|15.92|16|15.92|16|15.92|16|15.92|34
1722494480000|2024-08-01 06:41:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722494500000|2024-08-01 06:41:40|16|15.92|15.98|15.9|16|15.92|15.97|15.89|47
1722494510000|2024-08-01 06:41:50|15.97|15.89|15.98|15.9|16|15.92|15.97|15.89|7
1722494530000|2024-08-01 06:42:10|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1722494540000|2024-08-01 06:42:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1722494550000|2024-08-01 06:42:30|16|15.92|16|15.92|16|15.92|15.98|15.9|3
1722494600000|2024-08-01 06:43:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|5
1722494680000|2024-08-01 06:44:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1722494710000|2024-08-01 06:45:10|15.97|15.89|16|15.92|16|15.92|15.97|15.89|121
1722494920000|2024-08-01 06:48:40|||||||||2
1722495000000|2024-08-01 06:50:00|||||||||1
1722495190000|2024-08-01 06:53:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1722495220000|2024-08-01 06:53:40|||||||||5
1722495270000|2024-08-01 06:54:30|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1722495290000|2024-08-01 06:54:50|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|13
1722495300000|2024-08-01 06:55:00|16.02|15.94|16.03|15.95|16.05|15.97|16.02|15.94|24
1722495310000|2024-08-01 06:55:10|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|0
1722495320000|2024-08-01 06:55:20|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|6
1722495330000|2024-08-01 06:55:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|25
1722495360000|2024-08-01 06:56:00|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|10
1722495410000|2024-08-01 06:56:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1722495430000|2024-08-01 06:57:10|16.03|15.95|16.03|15.95|16.05|15.97|16.02|15.94|15
1722495450000|2024-08-01 06:57:30|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1722495540000|2024-08-01 06:59:00|||||||||50
1722495590000|2024-08-01 06:59:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1722495600000|2024-08-01 07:00:00|||||||||18
1722495610000|2024-08-01 07:00:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|4
1722495620000|2024-08-01 07:00:20|||||||||12
1722495640000|2024-08-01 07:00:40|16.08|16|16.11|16.03|16.14|16.06|16.08|16|2207
1722495650000|2024-08-01 07:00:50|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|50
1722495670000|2024-08-01 07:01:10|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|39
1722495680000|2024-08-01 07:01:20|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|20
1722495700000|2024-08-01 07:01:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|13
1722495730000|2024-08-01 07:02:10|16.14|16.06|16.14|16.06|16.14|16.06|16.12|16.04|0
1722495760000|2024-08-01 07:02:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722495800000|2024-08-01 07:03:20|||||||||22
1722495820000|2024-08-01 07:03:40|||||||||1
1722495850000|2024-08-01 07:04:10|16.08|16|16.07|15.99|16.08|16|16.07|15.99|40
1722495860000|2024-08-01 07:04:20|||||||||1
1722495890000|2024-08-01 07:04:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|2
1722495900000|2024-08-01 07:05:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|4
1722495960000|2024-08-01 07:06:00|||||||||40
1722496000000|2024-08-01 07:06:40|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|0
1722496010000|2024-08-01 07:06:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722496020000|2024-08-01 07:07:00|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|0
1722496030000|2024-08-01 07:07:10|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|0
1722496050000|2024-08-01 07:07:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1722496060000|2024-08-01 07:07:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722496070000|2024-08-01 07:07:50|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1722496080000|2024-08-01 07:08:00|16.06|15.98|16.07|15.99|16.07|15.99|16.05|15.97|10
1722496180000|2024-08-01 07:09:40|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|140
1722496200000|2024-08-01 07:10:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1722496220000|2024-08-01 07:10:20|||||||||29
1722496250000|2024-08-01 07:10:50|16.12|16.04|16.21|16.13|16.21|16.13|16.12|16.04|314
1722496280000|2024-08-01 07:11:20|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|105
1722496290000|2024-08-01 07:11:30|16.18|16.1|16.15|16.07|16.18|16.1|16.15|16.07|7
1722496300000|2024-08-01 07:11:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722496320000|2024-08-01 07:12:00|16.14|16.06|16.16|16.08|16.18|16.1|16.14|16.06|133
1722496330000|2024-08-01 07:12:10|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|4
1722496340000|2024-08-01 07:12:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|10
1722496350000|2024-08-01 07:12:30|16.09|16.01|16.07|15.99|16.09|16.01|16.06|15.98|60
1722496370000|2024-08-01 07:12:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1722496380000|2024-08-01 07:13:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|51
1722496410000|2024-08-01 07:13:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1722496420000|2024-08-01 07:13:40|||||||||3
1722496450000|2024-08-01 07:14:10|||||||||5
1722496480000|2024-08-01 07:14:40|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|3
1722496490000|2024-08-01 07:14:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1722496500000|2024-08-01 07:15:00|16.15|16.07|16.15|16.07|16.15|16.07|16.14|16.06|0
1722496550000|2024-08-01 07:15:50|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|60
1722496670000|2024-08-01 07:17:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1722496680000|2024-08-01 07:18:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1722496710000|2024-08-01 07:18:30|||||||||6
1722496720000|2024-08-01 07:18:40|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|41
1722496730000|2024-08-01 07:18:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|1
1722496740000|2024-08-01 07:19:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|41
1722496750000|2024-08-01 07:19:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722496780000|2024-08-01 07:19:40|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|0
1722496810000|2024-08-01 07:20:10|16.14|16.06|16.18|16.1|16.18|16.1|16.14|16.06|10
1722496860000|2024-08-01 07:21:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|2
1722496870000|2024-08-01 07:21:10|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|3
1722496900000|2024-08-01 07:21:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1722496920000|2024-08-01 07:22:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1722496930000|2024-08-01 07:22:10|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|0
1722496940000|2024-08-01 07:22:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722496950000|2024-08-01 07:22:30|||||||||28
1722496960000|2024-08-01 07:22:40|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|0
1722497000000|2024-08-01 07:23:20|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|0
1722497020000|2024-08-01 07:23:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|27
1722497030000|2024-08-01 07:23:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|11
1722497080000|2024-08-01 07:24:40|||||||||23
1722497090000|2024-08-01 07:24:50|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|16
1722497100000|2024-08-01 07:25:00|16.14|16.06|16.18|16.1|16.18|16.1|16.14|16.06|131
1722497110000|2024-08-01 07:25:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|34
1722497130000|2024-08-01 07:25:30|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|172
1722497140000|2024-08-01 07:25:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|3
1722497160000|2024-08-01 07:26:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|5
1722497170000|2024-08-01 07:26:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1722497220000|2024-08-01 07:27:00|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|103
1722497240000|2024-08-01 07:27:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722497250000|2024-08-01 07:27:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1722497280000|2024-08-01 07:28:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1722497290000|2024-08-01 07:28:10|16.13|16.05|16.16|16.08|16.18|16.1|16.13|16.05|23
1722497300000|2024-08-01 07:28:20|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|0
1722497310000|2024-08-01 07:28:30|16.16|16.08|16.15|16.07|16.18|16.1|16.15|16.07|0
1722497330000|2024-08-01 07:28:50|||||||||3
1722497340000|2024-08-01 07:29:00|16.16|16.08|16.15|16.07|16.18|16.1|16.15|16.07|5
1722497360000|2024-08-01 07:29:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|6
1722497370000|2024-08-01 07:29:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|13
1722497400000|2024-08-01 07:30:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|21
1722497410000|2024-08-01 07:30:10|16.15|16.07|16.16|16.08|16.18|16.1|16.15|16.07|10
1722497420000|2024-08-01 07:30:20|16.18|16.1|16.15|16.07|16.18|16.1|16.15|16.07|0
1722497440000|2024-08-01 07:30:40|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1722497490000|2024-08-01 07:31:30|||||||||1
1722497500000|2024-08-01 07:31:40|||||||||1
1722497510000|2024-08-01 07:31:50|||||||||1
1722497530000|2024-08-01 07:32:10|||||||||1
1722497540000|2024-08-01 07:32:20|||||||||1
1722497560000|2024-08-01 07:32:40|||||||||1
1722497570000|2024-08-01 07:32:50|||||||||1
1722497580000|2024-08-01 07:33:00|||||||||1
1722497600000|2024-08-01 07:33:20|||||||||1
1722497620000|2024-08-01 07:33:40|||||||||1
1722497630000|2024-08-01 07:33:50|||||||||1
1722497640000|2024-08-01 07:34:00|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|30
1722497730000|2024-08-01 07:35:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|132
1722497740000|2024-08-01 07:35:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722497750000|2024-08-01 07:35:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722497790000|2024-08-01 07:36:30|||||||||16
1722497810000|2024-08-01 07:36:50|||||||||1
1722497820000|2024-08-01 07:37:00|||||||||8
1722497850000|2024-08-01 07:37:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|90
1722497860000|2024-08-01 07:37:40|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|9
1722497870000|2024-08-01 07:37:50|16.2|16.12|16.2|16.12|16.2|16.12|16.18|16.1|12
1722497880000|2024-08-01 07:38:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722497890000|2024-08-01 07:38:10|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1722497900000|2024-08-01 07:38:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722497930000|2024-08-01 07:38:50|16.2|16.12|16.21|16.13|16.23|16.15|16.2|16.12|0
1722497940000|2024-08-01 07:39:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722497960000|2024-08-01 07:39:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722497970000|2024-08-01 07:39:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722498050000|2024-08-01 07:40:50|||||||||8
1722498060000|2024-08-01 07:41:00|||||||||2
1722498080000|2024-08-01 07:41:20|||||||||2
1722498090000|2024-08-01 07:41:30|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|96
1722498110000|2024-08-01 07:41:50|||||||||21
1722498160000|2024-08-01 07:42:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722498170000|2024-08-01 07:42:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722498190000|2024-08-01 07:43:10|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|38
1722498220000|2024-08-01 07:43:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|8
1722498230000|2024-08-01 07:43:50|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|60
1722498240000|2024-08-01 07:44:00|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|96
1722498250000|2024-08-01 07:44:10|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1722498260000|2024-08-01 07:44:20|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|51
1722498270000|2024-08-01 07:44:30|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|63
1722498280000|2024-08-01 07:44:40|16.2|16.12|16.19|16.11|16.2|16.12|16.18|16.1|4
1722498290000|2024-08-01 07:44:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|1
1722498320000|2024-08-01 07:45:20|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|25
1722498330000|2024-08-01 07:45:30|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|0
1722498340000|2024-08-01 07:45:40|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|4
1722498360000|2024-08-01 07:46:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|6
1722498400000|2024-08-01 07:46:40|||||||||1
1722498450000|2024-08-01 07:47:30|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|103
1722498580000|2024-08-01 07:49:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|9
1722498600000|2024-08-01 07:50:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722498630000|2024-08-01 07:50:30|16.2|16.12|16.21|16.13|16.23|16.15|16.2|16.12|5
1722498640000|2024-08-01 07:50:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722498670000|2024-08-01 07:51:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722498690000|2024-08-01 07:51:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722498720000|2024-08-01 07:52:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722498730000|2024-08-01 07:52:10|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|0
1722498750000|2024-08-01 07:52:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722498770000|2024-08-01 07:52:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1722498780000|2024-08-01 07:53:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722498830000|2024-08-01 07:53:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|6
1722498840000|2024-08-01 07:54:00|16.26|16.18|16.29|16.21|16.3|16.22|16.25|16.17|52
1722498850000|2024-08-01 07:54:10|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|0
1722498870000|2024-08-01 07:54:30|||||||||4
1722498900000|2024-08-01 07:55:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|59
1722498910000|2024-08-01 07:55:10|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|14
1722498920000|2024-08-01 07:55:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1722498930000|2024-08-01 07:55:30|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|12
1722498940000|2024-08-01 07:55:40|16.27|16.19|16.27|16.19|16.27|16.19|16.25|16.17|2
1722498950000|2024-08-01 07:55:50|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|0
1722498960000|2024-08-01 07:56:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1722498970000|2024-08-01 07:56:10|16.28|16.2|16.28|16.2|16.29|16.21|16.28|16.2|9
1722498980000|2024-08-01 07:56:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|7
1722498990000|2024-08-01 07:56:30|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|3
1722499030000|2024-08-01 07:57:10|||||||||1
1722499040000|2024-08-01 07:57:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|24
1722499060000|2024-08-01 07:57:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|11
1722499070000|2024-08-01 07:57:50|||||||||1
1722499090000|2024-08-01 07:58:10|||||||||5
1722499100000|2024-08-01 07:58:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722499110000|2024-08-01 07:58:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722499180000|2024-08-01 07:59:40|16.3|16.22|16.32|16.24|16.33|16.25|16.3|16.22|2
1722499190000|2024-08-01 07:59:50|16.33|16.25|16.29|16.21|16.33|16.25|16.29|16.21|45
1722499200000|2024-08-01 08:00:00|16.28|16.2|16.3|16.22|16.3|16.22|16.27|16.19|116
1722499220000|2024-08-01 08:00:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722499230000|2024-08-01 08:00:30|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|5
1722499240000|2024-08-01 08:00:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722499330000|2024-08-01 08:02:10|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|82
1722499340000|2024-08-01 08:02:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|37
1722499360000|2024-08-01 08:02:40|||||||||6
1722499390000|2024-08-01 08:03:10|||||||||1
1722499420000|2024-08-01 08:03:40|||||||||1
1722499450000|2024-08-01 08:04:10|||||||||1
1722499480000|2024-08-01 08:04:40|16.35|16.27|16.35|16.27|16.38|16.3|16.33|16.25|23
1722499490000|2024-08-01 08:04:50|16.38|16.3|16.35|16.27|16.38|16.3|16.34|16.26|23
1722499500000|2024-08-01 08:05:00|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1722499510000|2024-08-01 08:05:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|24
1722499540000|2024-08-01 08:05:40|||||||||1
1722499560000|2024-08-01 08:06:00|||||||||1
1722499580000|2024-08-01 08:06:20|||||||||4
1722499630000|2024-08-01 08:07:10|||||||||1
1722499640000|2024-08-01 08:07:20|||||||||5
1722499650000|2024-08-01 08:07:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|53
1722499660000|2024-08-01 08:07:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1722499680000|2024-08-01 08:08:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|68
1722499700000|2024-08-01 08:08:20|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|1
1722499710000|2024-08-01 08:08:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|149
1722499720000|2024-08-01 08:08:40|16.35|16.27|16.35|16.27|16.4|16.32|16.35|16.27|61
1722499730000|2024-08-01 08:08:50|16.36|16.28|16.35|16.27|16.39|16.31|16.35|16.27|4
1722499740000|2024-08-01 08:09:00|16.38|16.3|16.38|16.3|16.4|16.32|16.38|16.3|6
1722499750000|2024-08-01 08:09:10|16.39|16.31|16.35|16.27|16.4|16.32|16.35|16.27|0
1722499760000|2024-08-01 08:09:20|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|5
1722499770000|2024-08-01 08:09:30|16.38|16.3|16.36|16.28|16.4|16.32|16.36|16.28|2
1722499780000|2024-08-01 08:09:40|16.38|16.3|16.35|16.27|16.38|16.3|16.35|16.27|0
1722499800000|2024-08-01 08:10:00|16.37|16.29|16.4|16.32|16.4|16.32|16.37|16.29|4
1722499820000|2024-08-01 08:10:20|||||||||1
1722499880000|2024-08-01 08:11:20|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|122
1722499910000|2024-08-01 08:11:50|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|6
1722499920000|2024-08-01 08:12:00|16.45|16.37|16.45|16.37|16.45|16.37|16.43|16.35|2
1722499930000|2024-08-01 08:12:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|1
1722499940000|2024-08-01 08:12:20|||||||||1
1722499950000|2024-08-01 08:12:30|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|18
1722499970000|2024-08-01 08:12:50|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1722500090000|2024-08-01 08:14:50|||||||||20
1722500100000|2024-08-01 08:15:00|||||||||6
1722500130000|2024-08-01 08:15:30|||||||||21
1722500140000|2024-08-01 08:15:40|||||||||22
1722500150000|2024-08-01 08:15:50|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|15
1722500170000|2024-08-01 08:16:10|||||||||1320
1722500330000|2024-08-01 08:18:50|||||||||18
1722500340000|2024-08-01 08:19:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|3
1722500360000|2024-08-01 08:19:20|16.45|16.37|16.45|16.37|16.45|16.37|16.43|16.35|1
1722500370000|2024-08-01 08:19:30|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|2
1722500380000|2024-08-01 08:19:40|||||||||1
1722500440000|2024-08-01 08:20:40|||||||||1
1722500450000|2024-08-01 08:20:50|||||||||2
1722500470000|2024-08-01 08:21:10|||||||||1
1722500510000|2024-08-01 08:21:50|||||||||15
1722500520000|2024-08-01 08:22:00|||||||||2
1722500550000|2024-08-01 08:22:30|||||||||1
1722500590000|2024-08-01 08:23:10|||||||||1
1722500600000|2024-08-01 08:23:20|||||||||1
1722500610000|2024-08-01 08:23:30|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|92
1722500620000|2024-08-01 08:23:40|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|14
1722500640000|2024-08-01 08:24:00|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|0
1722500650000|2024-08-01 08:24:10|||||||||1
1722500660000|2024-08-01 08:24:20|16.47|16.39|16.46|16.38|16.47|16.39|16.43|16.35|83
1722500670000|2024-08-01 08:24:30|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|8
1722500680000|2024-08-01 08:24:40|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1722500700000|2024-08-01 08:25:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1722500750000|2024-08-01 08:25:50|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|59
1722500790000|2024-08-01 08:26:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|25
1722500800000|2024-08-01 08:26:40|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|8
1722500820000|2024-08-01 08:27:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1722500830000|2024-08-01 08:27:10|16.56|16.48|16.53|16.45|16.56|16.48|16.53|16.45|5
1722500840000|2024-08-01 08:27:20|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|0
1722500850000|2024-08-01 08:27:30|||||||||5
1722500880000|2024-08-01 08:28:00|||||||||1
1722500890000|2024-08-01 08:28:10|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|123
1722500900000|2024-08-01 08:28:20|16.56|16.48|16.53|16.45|16.56|16.48|16.53|16.45|54
1722500940000|2024-08-01 08:29:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|110
1722500950000|2024-08-01 08:29:10|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|1
1722500970000|2024-08-01 08:29:30|||||||||7
1722501010000|2024-08-01 08:30:10|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|34
1722501020000|2024-08-01 08:30:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1722501040000|2024-08-01 08:30:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|13
1722501050000|2024-08-01 08:30:50|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|0
1722501070000|2024-08-01 08:31:10|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|0
1722501080000|2024-08-01 08:31:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1722501100000|2024-08-01 08:31:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1722501110000|2024-08-01 08:31:50|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|3
1722501120000|2024-08-01 08:32:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1722501130000|2024-08-01 08:32:10|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1722501140000|2024-08-01 08:32:20|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|1
1722501160000|2024-08-01 08:32:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|7
1722501180000|2024-08-01 08:33:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|20
1722501190000|2024-08-01 08:33:10|16.52|16.44|16.52|16.44|16.53|16.45|16.52|16.44|0
1722501200000|2024-08-01 08:33:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1722501210000|2024-08-01 08:33:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|6
1722501260000|2024-08-01 08:34:20|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1722501270000|2024-08-01 08:34:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1722501290000|2024-08-01 08:34:50|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|11
1722501310000|2024-08-01 08:35:10|||||||||31
1722501320000|2024-08-01 08:35:20|||||||||1
1722501340000|2024-08-01 08:35:40|||||||||1
1722501360000|2024-08-01 08:36:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|16
1722501370000|2024-08-01 08:36:10|16.49|16.41|16.49|16.41|16.51|16.43|16.49|16.41|1
1722501390000|2024-08-01 08:36:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1722501400000|2024-08-01 08:36:40|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|18
1722501410000|2024-08-01 08:36:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|9
1722501420000|2024-08-01 08:37:00|16.54|16.46|16.54|16.46|16.56|16.48|16.54|16.46|0
1722501430000|2024-08-01 08:37:10|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|6
1722501470000|2024-08-01 08:37:50|16.48|16.4|16.51|16.43|16.51|16.43|16.47|16.39|144
1722501480000|2024-08-01 08:38:00|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1722501560000|2024-08-01 08:39:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|74
1722501570000|2024-08-01 08:39:30|16.54|16.46|16.53|16.45|16.56|16.48|16.53|16.45|1
1722501580000|2024-08-01 08:39:40|||||||||5
1722501610000|2024-08-01 08:40:10|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|0
1722501630000|2024-08-01 08:40:30|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|34
1722501640000|2024-08-01 08:40:40|||||||||14
1722501660000|2024-08-01 08:41:00|16.53|16.45|16.56|16.48|16.56|16.48|16.53|16.45|24
1722501680000|2024-08-01 08:41:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1722501690000|2024-08-01 08:41:30|16.56|16.48|16.57|16.49|16.58|16.5|16.56|16.48|16
1722501700000|2024-08-01 08:41:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1722501770000|2024-08-01 08:42:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|3
1722501780000|2024-08-01 08:43:00|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|0
1722501790000|2024-08-01 08:43:10|16.56|16.48|16.58|16.5|16.58|16.5|16.54|16.46|42
1722501800000|2024-08-01 08:43:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|45
1722501810000|2024-08-01 08:43:30|||||||||2
1722501820000|2024-08-01 08:43:40|||||||||9
1722501830000|2024-08-01 08:43:50|16.58|16.5|16.6|16.52|16.61|16.53|16.58|16.5|48
1722501840000|2024-08-01 08:44:00|16.61|16.53|16.58|16.5|16.61|16.53|16.58|16.5|2
1722501890000|2024-08-01 08:44:50|||||||||1
1722501900000|2024-08-01 08:45:00|||||||||1
1722501910000|2024-08-01 08:45:10|||||||||2
1722501920000|2024-08-01 08:45:20|||||||||20
1722501930000|2024-08-01 08:45:30|16.61|16.53|16.61|16.53|16.61|16.53|16.6|16.52|11
1722501940000|2024-08-01 08:45:40|||||||||1
1722501950000|2024-08-01 08:45:50|||||||||1
1722501960000|2024-08-01 08:46:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|86
1722501970000|2024-08-01 08:46:10|||||||||892
1722501980000|2024-08-01 08:46:20|||||||||4
1722502000000|2024-08-01 08:46:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|170
1722502020000|2024-08-01 08:47:00|||||||||49
1722502030000|2024-08-01 08:47:10|16.6|16.52|16.58|16.5|16.61|16.53|16.58|16.5|6
1722502140000|2024-08-01 08:49:00|||||||||6
1722502180000|2024-08-01 08:49:40|||||||||3
1722502200000|2024-08-01 08:50:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|3
1722502210000|2024-08-01 08:50:10|||||||||9
1722502220000|2024-08-01 08:50:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|1
1722502230000|2024-08-01 08:50:30|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1722502250000|2024-08-01 08:50:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1722502260000|2024-08-01 08:51:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1722502270000|2024-08-01 08:51:10|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1722502310000|2024-08-01 08:51:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1722502320000|2024-08-01 08:52:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|5
1722502330000|2024-08-01 08:52:10|16.57|16.49|16.53|16.45|16.57|16.49|16.53|16.45|549
1722502360000|2024-08-01 08:52:40|||||||||20
1722502390000|2024-08-01 08:53:10|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|134
1722502420000|2024-08-01 08:53:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1722502440000|2024-08-01 08:54:00|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|0
1722502450000|2024-08-01 08:54:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1722502460000|2024-08-01 08:54:20|||||||||11
1722502470000|2024-08-01 08:54:30|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|104
1722502480000|2024-08-01 08:54:40|||||||||40
1722502510000|2024-08-01 08:55:10|||||||||19
1722502530000|2024-08-01 08:55:30|||||||||111
1722502580000|2024-08-01 08:56:20|||||||||62
1722502590000|2024-08-01 08:56:30|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|20
1722502770000|2024-08-01 08:59:30|||||||||10
1722502800000|2024-08-01 09:00:00|||||||||2
1722502810000|2024-08-01 09:00:10|||||||||2
1722502820000|2024-08-01 09:00:20|16.63|16.55|16.63|16.55|16.63|16.55|16.61|16.53|5
1722502830000|2024-08-01 09:00:30|||||||||1
1722502840000|2024-08-01 09:00:40|||||||||3
1722502850000|2024-08-01 09:00:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|22
1722502860000|2024-08-01 09:01:00|||||||||6
1722502870000|2024-08-01 09:01:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|3
1722502880000|2024-08-01 09:01:20|||||||||3
1722502910000|2024-08-01 09:01:50|||||||||2
1722502920000|2024-08-01 09:02:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|41
1722502930000|2024-08-01 09:02:10|||||||||16
1722502940000|2024-08-01 09:02:20|||||||||1
1722502950000|2024-08-01 09:02:30|||||||||1
1722502970000|2024-08-01 09:02:50|||||||||1
1722502980000|2024-08-01 09:03:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|48
1722502990000|2024-08-01 09:03:10|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|84
1722503000000|2024-08-01 09:03:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1722503010000|2024-08-01 09:03:30|16.56|16.48|16.57|16.49|16.58|16.5|16.56|16.48|47
1722503020000|2024-08-01 09:03:40|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1722503030000|2024-08-01 09:03:50|16.58|16.5|16.53|16.45|16.58|16.5|16.53|16.45|5
1722503050000|2024-08-01 09:04:10|||||||||1
1722503060000|2024-08-01 09:04:20|||||||||5
1722503130000|2024-08-01 09:05:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1722503140000|2024-08-01 09:05:40|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|9
1722503160000|2024-08-01 09:06:00|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|0
1722503220000|2024-08-01 09:07:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|100
1722503230000|2024-08-01 09:07:10|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|11
1722503240000|2024-08-01 09:07:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|237
1722503250000|2024-08-01 09:07:30|||||||||13
1722503260000|2024-08-01 09:07:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|28
1722503270000|2024-08-01 09:07:50|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|13
1722503300000|2024-08-01 09:08:20|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|224
1722503330000|2024-08-01 09:08:50|||||||||5
1722503370000|2024-08-01 09:09:30|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|53
1722503380000|2024-08-01 09:09:40|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|6
1722503390000|2024-08-01 09:09:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|22
1722503420000|2024-08-01 09:10:20|||||||||9
1722503430000|2024-08-01 09:10:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1722503440000|2024-08-01 09:10:40|||||||||11
1722503450000|2024-08-01 09:10:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|7
1722503460000|2024-08-01 09:11:00|16.46|16.38|16.46|16.38|16.46|16.38|16.44|16.36|2
1722503470000|2024-08-01 09:11:10|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1722503480000|2024-08-01 09:11:20|16.47|16.39|16.51|16.43|16.51|16.43|16.47|16.39|143
1722503500000|2024-08-01 09:11:40|||||||||1
1722503510000|2024-08-01 09:11:50|||||||||1
1722503520000|2024-08-01 09:12:00|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|58
1722503590000|2024-08-01 09:13:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|7
1722503600000|2024-08-01 09:13:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|54
1722503610000|2024-08-01 09:13:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|1
1722503620000|2024-08-01 09:13:40|16.48|16.4|16.48|16.4|16.48|16.4|16.47|16.39|4
1722503630000|2024-08-01 09:13:50|16.49|16.41|16.46|16.38|16.49|16.41|16.46|16.38|3
1722503670000|2024-08-01 09:14:30|||||||||1
1722503680000|2024-08-01 09:14:40|||||||||13
1722503690000|2024-08-01 09:14:50|||||||||1
1722503700000|2024-08-01 09:15:00|||||||||8
1722503790000|2024-08-01 09:16:30|||||||||9
1722503810000|2024-08-01 09:16:50|||||||||1
1722503820000|2024-08-01 09:17:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|25
1722503830000|2024-08-01 09:17:10|16.46|16.38|16.46|16.38|16.47|16.39|16.46|16.38|0
1722503840000|2024-08-01 09:17:20|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1722503860000|2024-08-01 09:17:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|1
1722503870000|2024-08-01 09:17:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|2
1722503880000|2024-08-01 09:18:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|17
1722503890000|2024-08-01 09:18:10|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|11
1722503900000|2024-08-01 09:18:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1722504010000|2024-08-01 09:20:10|||||||||1
1722504060000|2024-08-01 09:21:00|||||||||1
1722504070000|2024-08-01 09:21:10|||||||||4
1722504150000|2024-08-01 09:22:30|||||||||9
1722504200000|2024-08-01 09:23:20|16.54|16.46|16.52|16.44|16.56|16.48|16.52|16.44|105
1722504210000|2024-08-01 09:23:30|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|3
1722504220000|2024-08-01 09:23:40|16.53|16.45|16.53|16.45|16.53|16.45|16.52|16.44|4
1722504230000|2024-08-01 09:23:50|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1722504240000|2024-08-01 09:24:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1722504260000|2024-08-01 09:24:20|16.56|16.48|16.51|16.43|16.56|16.48|16.51|16.43|36
1722504270000|2024-08-01 09:24:30|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1722504280000|2024-08-01 09:24:40|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1722504290000|2024-08-01 09:24:50|16.52|16.44|16.52|16.44|16.52|16.44|16.51|16.43|2
1722504300000|2024-08-01 09:25:00|16.51|16.43|16.52|16.44|16.53|16.45|16.51|16.43|6
1722504310000|2024-08-01 09:25:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1722504330000|2024-08-01 09:25:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1722504370000|2024-08-01 09:26:10|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|42
1722504380000|2024-08-01 09:26:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|2
1722504390000|2024-08-01 09:26:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|2
1722504400000|2024-08-01 09:26:40|16.54|16.46|16.58|16.5|16.58|16.5|16.54|16.46|3
1722504450000|2024-08-01 09:27:30|||||||||7
1722504490000|2024-08-01 09:28:10|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|8
1722504500000|2024-08-01 09:28:20|16.56|16.48|16.53|16.45|16.56|16.48|16.53|16.45|0
1722504520000|2024-08-01 09:28:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1722504550000|2024-08-01 09:29:10|16.53|16.45|16.53|16.45|16.54|16.46|16.53|16.45|0
1722504560000|2024-08-01 09:29:20|||||||||5
1722504700000|2024-08-01 09:31:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|30
1722504720000|2024-08-01 09:32:00|||||||||1
1722504860000|2024-08-01 09:34:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|23
1722504880000|2024-08-01 09:34:40|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|38
1722504900000|2024-08-01 09:35:00|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|2
1722504920000|2024-08-01 09:35:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|480
1722504930000|2024-08-01 09:35:30|||||||||2
1722505000000|2024-08-01 09:36:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1722505010000|2024-08-01 09:36:50|||||||||6
1722505030000|2024-08-01 09:37:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1722505080000|2024-08-01 09:38:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|121
1722505180000|2024-08-01 09:39:40|||||||||2
1722505200000|2024-08-01 09:40:00|||||||||1
1722505230000|2024-08-01 09:40:30|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|69
1722505250000|2024-08-01 09:40:50|||||||||2
1722505290000|2024-08-01 09:41:30|||||||||1
1722505310000|2024-08-01 09:41:50|||||||||5
1722505320000|2024-08-01 09:42:00|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|2
1722505330000|2024-08-01 09:42:10|16.46|16.38|16.46|16.38|16.47|16.39|16.46|16.38|0
1722505340000|2024-08-01 09:42:20|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1722505370000|2024-08-01 09:42:50|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|3
1722505390000|2024-08-01 09:43:10|||||||||21
1722505400000|2024-08-01 09:43:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|15
1722505420000|2024-08-01 09:43:40|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|9
1722505530000|2024-08-01 09:45:30|||||||||2
1722505580000|2024-08-01 09:46:20|||||||||2
1722505610000|2024-08-01 09:46:50|||||||||1
1722505680000|2024-08-01 09:48:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1722505740000|2024-08-01 09:49:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|20
1722505750000|2024-08-01 09:49:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1722505770000|2024-08-01 09:49:30|||||||||2
1722505800000|2024-08-01 09:50:00|||||||||1
1722505810000|2024-08-01 09:50:10|16.46|16.38|16.43|16.35|16.46|16.38|16.43|16.35|0
1722505820000|2024-08-01 09:50:20|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1722505830000|2024-08-01 09:50:30|||||||||5
1722505960000|2024-08-01 09:52:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|88
1722505970000|2024-08-01 09:52:50|||||||||14
1722506010000|2024-08-01 09:53:30|||||||||10
1722506020000|2024-08-01 09:53:40|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|8
1722506040000|2024-08-01 09:54:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|55
1722506050000|2024-08-01 09:54:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1722506060000|2024-08-01 09:54:20|||||||||5
1722506130000|2024-08-01 09:55:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1722506150000|2024-08-01 09:55:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1722506160000|2024-08-01 09:56:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1722506170000|2024-08-01 09:56:10|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1722506180000|2024-08-01 09:56:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1722506190000|2024-08-01 09:56:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|9
1722506210000|2024-08-01 09:56:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1722506220000|2024-08-01 09:57:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1722506230000|2024-08-01 09:57:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1722506400000|2024-08-01 10:00:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1722506440000|2024-08-01 10:00:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|54
1722506610000|2024-08-01 10:03:30|||||||||10
1722506720000|2024-08-01 10:05:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|142
1722506750000|2024-08-01 10:05:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|162
1722506770000|2024-08-01 10:06:10|||||||||25
1722506780000|2024-08-01 10:06:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722506790000|2024-08-01 10:06:30|||||||||1
1722506820000|2024-08-01 10:07:00|||||||||5
1722506840000|2024-08-01 10:07:20|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|62
1722506870000|2024-08-01 10:07:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|37
1722506880000|2024-08-01 10:08:00|16.3|16.22|16.3|16.22|16.33|16.25|16.3|16.22|4
1722506900000|2024-08-01 10:08:20|||||||||11
1722506920000|2024-08-01 10:08:40|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1722506970000|2024-08-01 10:09:30|||||||||275
1722507010000|2024-08-01 10:10:10|||||||||20
1722507020000|2024-08-01 10:10:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|40
1722507040000|2024-08-01 10:10:40|||||||||6
1722507110000|2024-08-01 10:11:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|36
1722507120000|2024-08-01 10:12:00|16.3|16.22|16.3|16.22|16.32|16.24|16.3|16.22|0
1722507220000|2024-08-01 10:13:40|16.32|16.24|16.32|16.24|16.32|16.24|16.3|16.22|10
1722507230000|2024-08-01 10:13:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722507270000|2024-08-01 10:14:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1722507290000|2024-08-01 10:14:50|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|0
1722507300000|2024-08-01 10:15:00|16.3|16.22|16.3|16.22|16.32|16.24|16.3|16.22|1
1722507330000|2024-08-01 10:15:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|53
1722507340000|2024-08-01 10:15:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722507410000|2024-08-01 10:16:50|||||||||2
1722507540000|2024-08-01 10:19:00|||||||||9
1722507660000|2024-08-01 10:21:00|||||||||6
1722507770000|2024-08-01 10:22:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|9
1722507780000|2024-08-01 10:23:00|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|0
1722507790000|2024-08-01 10:23:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722507980000|2024-08-01 10:26:20|||||||||9
1722508020000|2024-08-01 10:27:00|||||||||1
1722508030000|2024-08-01 10:27:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|11
1722508060000|2024-08-01 10:27:40|16.25|16.17|16.28|16.2|16.29|16.21|16.25|16.17|6
1722508070000|2024-08-01 10:27:50|||||||||8
1722508100000|2024-08-01 10:28:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1722508110000|2024-08-01 10:28:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722508120000|2024-08-01 10:28:40|||||||||1
1722508180000|2024-08-01 10:29:40|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|0
1722508190000|2024-08-01 10:29:50|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|1
1722508200000|2024-08-01 10:30:00|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|0
1722508210000|2024-08-01 10:30:10|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|0
1722508250000|2024-08-01 10:30:50|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|0
1722508280000|2024-08-01 10:31:20|16.29|16.21|16.29|16.21|16.3|16.22|16.29|16.21|7
1722508300000|2024-08-01 10:31:40|16.28|16.2|16.28|16.2|16.29|16.21|16.28|16.2|0
1722508310000|2024-08-01 10:31:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1722508320000|2024-08-01 10:32:00|16.28|16.2|16.28|16.2|16.29|16.21|16.28|16.2|0
1722508330000|2024-08-01 10:32:10|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1722508370000|2024-08-01 10:32:50|||||||||15
1722508490000|2024-08-01 10:34:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|5
1722508530000|2024-08-01 10:35:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722508550000|2024-08-01 10:35:50|16.29|16.21|16.3|16.22|16.3|16.22|16.28|16.2|49
1722508670000|2024-08-01 10:37:50|||||||||2
1722508690000|2024-08-01 10:38:10|||||||||1
1722508800000|2024-08-01 10:40:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|46
1722508810000|2024-08-01 10:40:10|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|2
1722508840000|2024-08-01 10:40:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1722508850000|2024-08-01 10:40:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722509060000|2024-08-01 10:44:20|||||||||4
1722509070000|2024-08-01 10:44:30|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|5
1722509080000|2024-08-01 10:44:40|16.25|16.17|16.27|16.19|16.28|16.2|16.25|16.17|5
1722509090000|2024-08-01 10:44:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722509110000|2024-08-01 10:45:10|16.29|16.21|16.29|16.21|16.29|16.21|16.28|16.2|1
1722509120000|2024-08-01 10:45:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722509150000|2024-08-01 10:45:50|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|5
1722509170000|2024-08-01 10:46:10|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|0
1722509180000|2024-08-01 10:46:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722509190000|2024-08-01 10:46:30|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1722509220000|2024-08-01 10:47:00|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1722509230000|2024-08-01 10:47:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722509270000|2024-08-01 10:47:50|||||||||1
1722509280000|2024-08-01 10:48:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1722509290000|2024-08-01 10:48:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722509300000|2024-08-01 10:48:20|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1722509370000|2024-08-01 10:49:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722509520000|2024-08-01 10:52:00|16.27|16.19|16.28|16.2|16.29|16.21|16.27|16.19|6
1722509550000|2024-08-01 10:52:30|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|0
1722509750000|2024-08-01 10:55:50|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|0
1722509940000|2024-08-01 10:59:00|||||||||64
1722509950000|2024-08-01 10:59:10|||||||||4
1722509970000|2024-08-01 10:59:30|||||||||11
1722510010000|2024-08-01 11:00:10|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|53
1722510020000|2024-08-01 11:00:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|40
1722510140000|2024-08-01 11:02:20|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|7
1722510150000|2024-08-01 11:02:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1722510230000|2024-08-01 11:03:50|||||||||2
1722510360000|2024-08-01 11:06:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|145
1722510370000|2024-08-01 11:06:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|15
1722510380000|2024-08-01 11:06:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|2
1722510420000|2024-08-01 11:07:00|||||||||1
1722510430000|2024-08-01 11:07:10|16.23|16.15|16.23|16.15|16.23|16.15|16.22|16.14|24
1722510450000|2024-08-01 11:07:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722510490000|2024-08-01 11:08:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1722510510000|2024-08-01 11:08:30|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|66
1722510530000|2024-08-01 11:08:50|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|14
1722510540000|2024-08-01 11:09:00|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|7
1722510550000|2024-08-01 11:09:10|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|0
1722510600000|2024-08-01 11:10:00|||||||||5
1722510720000|2024-08-01 11:12:00|||||||||23
1722510810000|2024-08-01 11:13:30|||||||||1
1722510830000|2024-08-01 11:13:50|16.2|16.12|16.2|16.12|16.22|16.14|16.2|16.12|0
1722510860000|2024-08-01 11:14:20|||||||||1
1722510900000|2024-08-01 11:15:00|||||||||5
1722510940000|2024-08-01 11:15:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722510960000|2024-08-01 11:16:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722510970000|2024-08-01 11:16:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722511030000|2024-08-01 11:17:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|1
1722511040000|2024-08-01 11:17:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722511080000|2024-08-01 11:18:00|||||||||1
1722511130000|2024-08-01 11:18:50|||||||||9
1722511140000|2024-08-01 11:19:00|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|0
1722511150000|2024-08-01 11:19:10|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|0
1722511170000|2024-08-01 11:19:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722511190000|2024-08-01 11:19:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1722511200000|2024-08-01 11:20:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722511270000|2024-08-01 11:21:10|||||||||1
1722511280000|2024-08-01 11:21:20|||||||||9
1722511340000|2024-08-01 11:22:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722511350000|2024-08-01 11:22:30|16.2|16.12|16.22|16.14|16.22|16.14|16.2|16.12|0
1722511360000|2024-08-01 11:22:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1722511370000|2024-08-01 11:22:50|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|0
1722511380000|2024-08-01 11:23:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|23
1722511440000|2024-08-01 11:24:00|||||||||1
1722511450000|2024-08-01 11:24:10|||||||||2
1722511530000|2024-08-01 11:25:30|||||||||2
1722511540000|2024-08-01 11:25:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|36
1722511590000|2024-08-01 11:26:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|305
1722511600000|2024-08-01 11:26:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1722511630000|2024-08-01 11:27:10|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1722511650000|2024-08-01 11:27:30|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|0
1722511690000|2024-08-01 11:28:10|||||||||1
1722511830000|2024-08-01 11:30:30|||||||||1
1722511870000|2024-08-01 11:31:10|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|49
1722512000000|2024-08-01 11:33:20|||||||||1
1722512010000|2024-08-01 11:33:30|||||||||1
1722512040000|2024-08-01 11:34:00|||||||||1
1722512070000|2024-08-01 11:34:30|||||||||13
1722512090000|2024-08-01 11:34:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|7
1722512150000|2024-08-01 11:35:50|||||||||17
1722512180000|2024-08-01 11:36:20|||||||||1
1722512200000|2024-08-01 11:36:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|11
1722512210000|2024-08-01 11:36:50|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|0
1722512250000|2024-08-01 11:37:30|16.3|16.22|16.27|16.19|16.3|16.22|16.25|16.17|187
1722512260000|2024-08-01 11:37:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1722512280000|2024-08-01 11:38:00|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|19
1722512290000|2024-08-01 11:38:10|||||||||39
1722512300000|2024-08-01 11:38:20|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|188
1722512440000|2024-08-01 11:40:40|||||||||150
1722512530000|2024-08-01 11:42:10|||||||||2
1722512560000|2024-08-01 11:42:40|||||||||1
1722512570000|2024-08-01 11:42:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|404
1722512580000|2024-08-01 11:43:00|16.24|16.16|16.25|16.17|16.25|16.17|16.23|16.15|13
1722512620000|2024-08-01 11:43:40|||||||||1
1722512640000|2024-08-01 11:44:00|||||||||2
1722513000000|2024-08-01 11:50:00|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|11
1722513320000|2024-08-01 11:55:20|||||||||40
1722513410000|2024-08-01 11:56:50|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|19
1722513420000|2024-08-01 11:57:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722513450000|2024-08-01 11:57:30|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|266
1722513460000|2024-08-01 11:57:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722513490000|2024-08-01 11:58:10|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1722513520000|2024-08-01 11:58:40|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|445
1722513600000|2024-08-01 12:00:00|||||||||1
1722513670000|2024-08-01 12:01:10|||||||||112
1722513680000|2024-08-01 12:01:20|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1722513700000|2024-08-01 12:01:40|||||||||1
1722513760000|2024-08-01 12:02:40|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1722513790000|2024-08-01 12:03:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1722513800000|2024-08-01 12:03:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1722513810000|2024-08-01 12:03:30|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1722513840000|2024-08-01 12:04:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|19
1722513850000|2024-08-01 12:04:10|||||||||36
1722513910000|2024-08-01 12:05:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1722513990000|2024-08-01 12:06:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|17
1722514010000|2024-08-01 12:06:50|||||||||2
1722514020000|2024-08-01 12:07:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|84
1722514040000|2024-08-01 12:07:20|16.36|16.28|16.33|16.25|16.38|16.3|16.33|16.25|38
1722514050000|2024-08-01 12:07:30|||||||||5
1722514070000|2024-08-01 12:07:50|||||||||9
1722514140000|2024-08-01 12:09:00|||||||||20
1722514240000|2024-08-01 12:10:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722514250000|2024-08-01 12:10:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722514310000|2024-08-01 12:11:50|||||||||9
1722514530000|2024-08-01 12:15:30|||||||||9
1722514600000|2024-08-01 12:16:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|33
1722514610000|2024-08-01 12:16:50|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|5
1722514620000|2024-08-01 12:17:00|16.29|16.21|16.28|16.2|16.3|16.22|16.28|16.2|3
1722514630000|2024-08-01 12:17:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722514680000|2024-08-01 12:18:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722514690000|2024-08-01 12:18:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722514700000|2024-08-01 12:18:20|16.29|16.21|16.28|16.2|16.3|16.22|16.28|16.2|0
1722514710000|2024-08-01 12:18:30|16.29|16.21|16.3|16.22|16.32|16.24|16.29|16.21|131
1722514740000|2024-08-01 12:19:00|||||||||5
1722514750000|2024-08-01 12:19:10|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1722514760000|2024-08-01 12:19:20|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|0
1722514770000|2024-08-01 12:19:30|16.33|16.25|16.3|16.22|16.33|16.25|16.3|16.22|32
1722514780000|2024-08-01 12:19:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|19
1722514790000|2024-08-01 12:19:50|16.3|16.22|16.33|16.25|16.33|16.25|16.3|16.22|11
1722514800000|2024-08-01 12:20:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|2
1722514820000|2024-08-01 12:20:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|9
1722514830000|2024-08-01 12:20:30|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|2
1722514850000|2024-08-01 12:20:50|||||||||5
1722514890000|2024-08-01 12:21:30|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1722514920000|2024-08-01 12:22:00|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|1
1722514930000|2024-08-01 12:22:10|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|0
1722514960000|2024-08-01 12:22:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722514990000|2024-08-01 12:23:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722515000000|2024-08-01 12:23:20|16.29|16.21|16.29|16.21|16.29|16.21|16.28|16.2|9
1722515010000|2024-08-01 12:23:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722515020000|2024-08-01 12:23:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722515070000|2024-08-01 12:24:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1722515080000|2024-08-01 12:24:40|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|0
1722515110000|2024-08-01 12:25:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1722515150000|2024-08-01 12:25:50|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1722515160000|2024-08-01 12:26:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1722515190000|2024-08-01 12:26:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722515240000|2024-08-01 12:27:20|||||||||9
1722515310000|2024-08-01 12:28:30|||||||||6
1722515340000|2024-08-01 12:29:00|||||||||2
1722515370000|2024-08-01 12:29:30|||||||||3
1722515400000|2024-08-01 12:30:00|16.27|16.19|16.25|16.17|16.28|16.2|16.25|16.17|64
1722515410000|2024-08-01 12:30:10|16.28|16.2|16.28|16.2|16.28|16.2|16.25|16.17|25
1722515420000|2024-08-01 12:30:20|||||||||10
1722515450000|2024-08-01 12:30:50|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|15
1722515460000|2024-08-01 12:31:00|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|57
1722515470000|2024-08-01 12:31:10|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|27
1722515480000|2024-08-01 12:31:20|||||||||4
1722515560000|2024-08-01 12:32:40|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|0
1722515580000|2024-08-01 12:33:00|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|23
1722515600000|2024-08-01 12:33:20|||||||||1
1722515670000|2024-08-01 12:34:30|||||||||3
1722515720000|2024-08-01 12:35:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|11
1722515760000|2024-08-01 12:36:00|||||||||9
1722515820000|2024-08-01 12:37:00|||||||||5
1722515880000|2024-08-01 12:38:00|||||||||5
1722515970000|2024-08-01 12:39:30|||||||||5
1722515980000|2024-08-01 12:39:40|||||||||5
1722516050000|2024-08-01 12:40:50|||||||||5
1722516120000|2024-08-01 12:42:00|||||||||5
1722516160000|2024-08-01 12:42:40|16.33|16.25|16.3|16.22|16.33|16.25|16.3|16.22|10
1722516170000|2024-08-01 12:42:50|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1722516190000|2024-08-01 12:43:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|20
1722516230000|2024-08-01 12:43:50|||||||||5
1722516250000|2024-08-01 12:44:10|||||||||88
1722516290000|2024-08-01 12:44:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|349
1722516300000|2024-08-01 12:45:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1722516310000|2024-08-01 12:45:10|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|101
1722516340000|2024-08-01 12:45:40|||||||||1
1722516390000|2024-08-01 12:46:30|||||||||1
1722516530000|2024-08-01 12:48:50|||||||||3
1722516610000|2024-08-01 12:50:10|||||||||5
1722516720000|2024-08-01 12:52:00|||||||||1
1722516750000|2024-08-01 12:52:30|||||||||5
1722516770000|2024-08-01 12:52:50|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|153
1722516790000|2024-08-01 12:53:10|||||||||20
1722516810000|2024-08-01 12:53:30|||||||||3
1722516880000|2024-08-01 12:54:40|||||||||1
1722516890000|2024-08-01 12:54:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1722516900000|2024-08-01 12:55:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1722516910000|2024-08-01 12:55:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722516930000|2024-08-01 12:55:30|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|0
1722516940000|2024-08-01 12:55:40|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|9
1722516970000|2024-08-01 12:56:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|21
1722516990000|2024-08-01 12:56:30|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|44
1722517000000|2024-08-01 12:56:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|6
1722517030000|2024-08-01 12:57:10|16.34|16.26|16.34|16.26|16.36|16.28|16.33|16.25|17
1722517050000|2024-08-01 12:57:30|16.36|16.28|16.34|16.26|16.36|16.28|16.33|16.25|1
1722517060000|2024-08-01 12:57:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722517080000|2024-08-01 12:58:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|20
1722517090000|2024-08-01 12:58:10|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|29
1722517100000|2024-08-01 12:58:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722517110000|2024-08-01 12:58:30|||||||||20
1722517130000|2024-08-01 12:58:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|58
1722517140000|2024-08-01 12:59:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|62
1722517150000|2024-08-01 12:59:10|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|1
1722517170000|2024-08-01 12:59:30|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|9
1722517240000|2024-08-01 13:00:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1722517340000|2024-08-01 13:02:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|7
1722517360000|2024-08-01 13:02:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722517400000|2024-08-01 13:03:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|17
1722517410000|2024-08-01 13:03:30|16.28|16.2|16.31|16.23|16.31|16.23|16.28|16.2|2
1722517430000|2024-08-01 13:03:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1722517450000|2024-08-01 13:04:10|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|29
1722517520000|2024-08-01 13:05:20|||||||||17
1722517540000|2024-08-01 13:05:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722517580000|2024-08-01 13:06:20|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|27
1722517610000|2024-08-01 13:06:50|||||||||20
1722517640000|2024-08-01 13:07:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1722517650000|2024-08-01 13:07:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1722517660000|2024-08-01 13:07:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1722517680000|2024-08-01 13:08:00|16.31|16.23|16.31|16.23|16.32|16.24|16.31|16.23|0
1722517690000|2024-08-01 13:08:10|||||||||5
1722517740000|2024-08-01 13:09:00|||||||||2
1722517750000|2024-08-01 13:09:10|||||||||5
1722517790000|2024-08-01 13:09:50|||||||||5
1722517910000|2024-08-01 13:11:50|||||||||5
1722517950000|2024-08-01 13:12:30|||||||||173
1722517960000|2024-08-01 13:12:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|10
1722518000000|2024-08-01 13:13:20|||||||||20
1722518010000|2024-08-01 13:13:30|||||||||9
1722518030000|2024-08-01 13:13:50|||||||||1
1722518050000|2024-08-01 13:14:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|52
1722518060000|2024-08-01 13:14:20|||||||||12
1722518070000|2024-08-01 13:14:30|||||||||12
1722518090000|2024-08-01 13:14:50|||||||||12
1722518130000|2024-08-01 13:15:30|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|147
1722518140000|2024-08-01 13:15:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|144
1722518170000|2024-08-01 13:16:10|||||||||3
1722518190000|2024-08-01 13:16:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|46
1722518210000|2024-08-01 13:16:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|27
1722518220000|2024-08-01 13:17:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|17
1722518240000|2024-08-01 13:17:20|16.32|16.24|16.32|16.24|16.33|16.25|16.32|16.24|0
1722518250000|2024-08-01 13:17:30|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1722518260000|2024-08-01 13:17:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722518290000|2024-08-01 13:18:10|||||||||1
1722518330000|2024-08-01 13:18:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|28
1722518360000|2024-08-01 13:19:20|||||||||5
1722518380000|2024-08-01 13:19:40|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|11
1722518390000|2024-08-01 13:19:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722518440000|2024-08-01 13:20:40|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|19
1722518470000|2024-08-01 13:21:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|5
1722518500000|2024-08-01 13:21:40|||||||||5
1722518510000|2024-08-01 13:21:50|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|10
1722518520000|2024-08-01 13:22:00|16.34|16.26|16.34|16.26|16.34|16.26|16.33|16.25|1
1722518530000|2024-08-01 13:22:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1722518540000|2024-08-01 13:22:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722518550000|2024-08-01 13:22:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|5
1722518560000|2024-08-01 13:22:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1722518580000|2024-08-01 13:23:00|16.34|16.26|16.33|16.25|16.36|16.28|16.33|16.25|4
1722518600000|2024-08-01 13:23:20|16.36|16.28|16.34|16.26|16.36|16.28|16.33|16.25|0
1722518610000|2024-08-01 13:23:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|0
1722518630000|2024-08-01 13:23:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|2
1722518640000|2024-08-01 13:24:00|||||||||5
1722518730000|2024-08-01 13:25:30|||||||||9
1722518760000|2024-08-01 13:26:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|11
1722518770000|2024-08-01 13:26:10|||||||||1
1722518780000|2024-08-01 13:26:20|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|7
1722518830000|2024-08-01 13:27:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1722518850000|2024-08-01 13:27:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|8
1722518880000|2024-08-01 13:28:00|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1722518900000|2024-08-01 13:28:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1722518910000|2024-08-01 13:28:30|16.31|16.23|16.28|16.2|16.31|16.23|16.28|16.2|63
1722518940000|2024-08-01 13:29:00|||||||||3
1722518980000|2024-08-01 13:29:40|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|39
1722518990000|2024-08-01 13:29:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|12
1722519000000|2024-08-01 13:30:00|16.31|16.23|16.31|16.23|16.31|16.23|16.28|16.2|5
1722519010000|2024-08-01 13:30:10|16.29|16.21|16.29|16.21|16.31|16.23|16.28|16.2|9
1722519020000|2024-08-01 13:30:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722519030000|2024-08-01 13:30:30|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|0
1722519040000|2024-08-01 13:30:40|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1722519050000|2024-08-01 13:30:50|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1722519060000|2024-08-01 13:31:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|4
1722519080000|2024-08-01 13:31:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|9
1722519100000|2024-08-01 13:31:40|||||||||15
1722519120000|2024-08-01 13:32:00|||||||||194
1722519130000|2024-08-01 13:32:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|3
1722519140000|2024-08-01 13:32:20|16.31|16.23|16.28|16.2|16.33|16.25|16.28|16.2|119
1722519160000|2024-08-01 13:32:40|||||||||34
1722519170000|2024-08-01 13:32:50|||||||||49
1722519290000|2024-08-01 13:34:50|||||||||10
1722519310000|2024-08-01 13:35:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|25
1722519330000|2024-08-01 13:35:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722519340000|2024-08-01 13:35:40|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|0
1722519350000|2024-08-01 13:35:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1722519360000|2024-08-01 13:36:00|16.31|16.23|16.31|16.23|16.33|16.25|16.31|16.23|18
1722519380000|2024-08-01 13:36:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|22
1722519390000|2024-08-01 13:36:30|16.31|16.23|16.28|16.2|16.31|16.23|16.28|16.2|3
1722519410000|2024-08-01 13:36:50|||||||||98
1722519430000|2024-08-01 13:37:10|16.26|16.18|16.26|16.18|16.27|16.19|16.26|16.18|48
1722519480000|2024-08-01 13:38:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722519490000|2024-08-01 13:38:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|75
1722519500000|2024-08-01 13:38:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|13
1722519510000|2024-08-01 13:38:30|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|0
1722519520000|2024-08-01 13:38:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1722519530000|2024-08-01 13:38:50|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|0
1722519540000|2024-08-01 13:39:00|||||||||13
1722519550000|2024-08-01 13:39:10|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|17
1722519560000|2024-08-01 13:39:20|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1722519570000|2024-08-01 13:39:30|16.26|16.18|16.26|16.18|16.26|16.18|16.24|16.16|0
1722519580000|2024-08-01 13:39:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1722519590000|2024-08-01 13:39:50|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|0
1722519630000|2024-08-01 13:40:30|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|16
1722519640000|2024-08-01 13:40:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1722519650000|2024-08-01 13:40:50|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|0
1722519660000|2024-08-01 13:41:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1722519680000|2024-08-01 13:41:20|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|0
1722519690000|2024-08-01 13:41:30|16.24|16.16|16.24|16.16|16.24|16.16|16.23|16.15|0
1722519710000|2024-08-01 13:41:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1722519730000|2024-08-01 13:42:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|12
1722519770000|2024-08-01 13:42:50|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|23
1722519780000|2024-08-01 13:43:00|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|0
1722519790000|2024-08-01 13:43:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1722519830000|2024-08-01 13:43:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722519850000|2024-08-01 13:44:10|||||||||5
1722519870000|2024-08-01 13:44:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|9
1722519880000|2024-08-01 13:44:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1722519900000|2024-08-01 13:45:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1722519930000|2024-08-01 13:45:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1722519940000|2024-08-01 13:45:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1722519950000|2024-08-01 13:45:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|47
1722519960000|2024-08-01 13:46:00|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|11
1722519980000|2024-08-01 13:46:20|||||||||5
1722520010000|2024-08-01 13:46:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1722520020000|2024-08-01 13:47:00|16.29|16.21|16.29|16.21|16.29|16.21|16.28|16.2|0
1722520030000|2024-08-01 13:47:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722520050000|2024-08-01 13:47:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|11
1722520060000|2024-08-01 13:47:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|6
1722520070000|2024-08-01 13:47:50|||||||||5
1722520080000|2024-08-01 13:48:00|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|7
1722520110000|2024-08-01 13:48:30|16.31|16.23|16.28|16.2|16.31|16.23|16.28|16.2|0
1722520120000|2024-08-01 13:48:40|||||||||5
1722520130000|2024-08-01 13:48:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|10
1722520140000|2024-08-01 13:49:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722520150000|2024-08-01 13:49:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|16
1722520160000|2024-08-01 13:49:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1722520200000|2024-08-01 13:50:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1722520210000|2024-08-01 13:50:10|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|45
1722520280000|2024-08-01 13:51:20|||||||||5
1722520310000|2024-08-01 13:51:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722520320000|2024-08-01 13:52:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|28
1722520330000|2024-08-01 13:52:10|||||||||5
1722520350000|2024-08-01 13:52:30|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|99
1722520360000|2024-08-01 13:52:40|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|2
1722520370000|2024-08-01 13:52:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1722520380000|2024-08-01 13:53:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|10
1722520390000|2024-08-01 13:53:10|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|9
1722520400000|2024-08-01 13:53:20|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|154
1722520430000|2024-08-01 13:53:50|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|5
1722520440000|2024-08-01 13:54:00|16.33|16.25|16.33|16.25|16.33|16.25|16.32|16.24|18
1722520450000|2024-08-01 13:54:10|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|0
1722520460000|2024-08-01 13:54:20|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|0
1722520480000|2024-08-01 13:54:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1722520500000|2024-08-01 13:55:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1722520540000|2024-08-01 13:55:40|16.33|16.25|16.31|16.23|16.34|16.26|16.31|16.23|5
1722520550000|2024-08-01 13:55:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|6
1722520560000|2024-08-01 13:56:00|16.31|16.23|16.31|16.23|16.32|16.24|16.31|16.23|6
1722520580000|2024-08-01 13:56:20|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|4
1722520650000|2024-08-01 13:57:30|||||||||35
1722520670000|2024-08-01 13:57:50|||||||||1
1722520680000|2024-08-01 13:58:00|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|44
1722520700000|2024-08-01 13:58:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|16
1722520720000|2024-08-01 13:58:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1722520740000|2024-08-01 13:59:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1722520770000|2024-08-01 13:59:30|||||||||9
1722520780000|2024-08-01 13:59:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1722520790000|2024-08-01 13:59:50|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|3
1722520800000|2024-08-01 14:00:00|16.33|16.25|16.36|16.28|16.36|16.28|16.32|16.24|9
1722520810000|2024-08-01 14:00:10|16.37|16.29|16.36|16.28|16.37|16.29|16.34|16.26|4
1722520820000|2024-08-01 14:00:20|16.37|16.29|16.34|16.26|16.38|16.3|16.34|16.26|0
1722520830000|2024-08-01 14:00:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1722520840000|2024-08-01 14:00:40|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1722520850000|2024-08-01 14:00:50|16.37|16.29|16.33|16.25|16.37|16.29|16.33|16.25|0
1722520860000|2024-08-01 14:01:00|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|13
1722520870000|2024-08-01 14:01:10|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|2
1722520880000|2024-08-01 14:01:20|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|7
1722520900000|2024-08-01 14:01:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1722520910000|2024-08-01 14:01:50|16.34|16.26|16.33|16.25|16.36|16.28|16.33|16.25|0
1722520920000|2024-08-01 14:02:00|16.36|16.28|16.34|16.26|16.36|16.28|16.33|16.25|0
1722520930000|2024-08-01 14:02:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1722520940000|2024-08-01 14:02:20|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|4
1722520950000|2024-08-01 14:02:30|16.28|16.2|16.28|16.2|16.29|16.21|16.28|16.2|0
1722520960000|2024-08-01 14:02:40|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|2
1722520970000|2024-08-01 14:02:50|16.27|16.19|16.28|16.2|16.28|16.2|16.26|16.18|2
1722520980000|2024-08-01 14:03:00|16.31|16.23|16.31|16.23|16.31|16.23|16.28|16.2|0
1722520990000|2024-08-01 14:03:10|16.29|16.21|16.28|16.2|16.31|16.23|16.28|16.2|0
1722521010000|2024-08-01 14:03:30|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1722521030000|2024-08-01 14:03:50|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|60
1722521070000|2024-08-01 14:04:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|16
1722521080000|2024-08-01 14:04:40|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|15
1722521090000|2024-08-01 14:04:50|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1722521110000|2024-08-01 14:05:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1722521120000|2024-08-01 14:05:20|16.38|16.3|16.38|16.3|16.38|16.3|16.37|16.29|0
1722521150000|2024-08-01 14:05:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|2
1722521160000|2024-08-01 14:06:00|||||||||5
1722521170000|2024-08-01 14:06:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1722521180000|2024-08-01 14:06:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1722521190000|2024-08-01 14:06:30|16.42|16.34|16.43|16.35|16.44|16.36|16.42|16.34|7
1722521200000|2024-08-01 14:06:40|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1722521210000|2024-08-01 14:06:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1722521220000|2024-08-01 14:07:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|17
1722521230000|2024-08-01 14:07:10|16.44|16.36|16.46|16.38|16.46|16.38|16.43|16.35|5
1722521300000|2024-08-01 14:08:20|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1722521310000|2024-08-01 14:08:30|||||||||20
1722521320000|2024-08-01 14:08:40|||||||||20
1722521340000|2024-08-01 14:09:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1722521350000|2024-08-01 14:09:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|12
1722521360000|2024-08-01 14:09:20|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|0
1722521370000|2024-08-01 14:09:30|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|60
1722521380000|2024-08-01 14:09:40|16.48|16.4|16.51|16.43|16.51|16.43|16.48|16.4|22
1722521390000|2024-08-01 14:09:50|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|16
1722521400000|2024-08-01 14:10:00|16.48|16.4|16.48|16.4|16.51|16.43|16.48|16.4|7
1722521420000|2024-08-01 14:10:20|16.51|16.43|16.51|16.43|16.51|16.43|16.48|16.4|15
1722521450000|2024-08-01 14:10:50|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1722521460000|2024-08-01 14:11:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1722521470000|2024-08-01 14:11:10|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1722521480000|2024-08-01 14:11:20|16.52|16.44|16.51|16.43|16.53|16.45|16.51|16.43|0
1722521490000|2024-08-01 14:11:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|3
1722521500000|2024-08-01 14:11:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1722521510000|2024-08-01 14:11:50|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1722521520000|2024-08-01 14:12:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1722521530000|2024-08-01 14:12:10|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|182
1722521540000|2024-08-01 14:12:20|16.56|16.48|16.56|16.48|16.56|16.48|16.55|16.47|281
1722521560000|2024-08-01 14:12:40|16.51|16.43|16.56|16.48|16.56|16.48|16.51|16.43|52
1722521570000|2024-08-01 14:12:50|16.51|16.43|16.51|16.43|16.53|16.45|16.51|16.43|14
1722521580000|2024-08-01 14:13:00|16.56|16.48|16.51|16.43|16.56|16.48|16.51|16.43|80
1722521590000|2024-08-01 14:13:10|||||||||48
1722521600000|2024-08-01 14:13:20|||||||||1
1722521610000|2024-08-01 14:13:30|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|158
1722521620000|2024-08-01 14:13:40|16.47|16.39|16.49|16.41|16.51|16.43|16.47|16.39|20
1722521630000|2024-08-01 14:13:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1722521640000|2024-08-01 14:14:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|77
1722521660000|2024-08-01 14:14:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|30
1722521670000|2024-08-01 14:14:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|21
1722521680000|2024-08-01 14:14:40|16.52|16.44|16.52|16.44|16.53|16.45|16.52|16.44|0
1722521690000|2024-08-01 14:14:50|16.53|16.45|16.53|16.45|16.53|16.45|16.52|16.44|0
1722521700000|2024-08-01 14:15:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|70
1722521710000|2024-08-01 14:15:10|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|23
1722521730000|2024-08-01 14:15:30|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|30
1722521740000|2024-08-01 14:15:40|16.53|16.45|16.56|16.48|16.56|16.48|16.53|16.45|4
1722521760000|2024-08-01 14:16:00|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|18
1722521780000|2024-08-01 14:16:20|16.51|16.43|16.51|16.43|16.52|16.44|16.51|16.43|0
1722521790000|2024-08-01 14:16:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1722521800000|2024-08-01 14:16:40|||||||||10
1722521820000|2024-08-01 14:17:00|16.54|16.46|16.54|16.46|16.56|16.48|16.54|16.46|206
1722521830000|2024-08-01 14:17:10|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|8
1722521840000|2024-08-01 14:17:20|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|17
1722521850000|2024-08-01 14:17:30|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|5
1722521860000|2024-08-01 14:17:40|16.54|16.46|16.58|16.5|16.58|16.5|16.53|16.45|4
1722521880000|2024-08-01 14:18:00|16.56|16.48|16.58|16.5|16.58|16.5|16.53|16.45|161
1722521930000|2024-08-01 14:18:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|252
1722521940000|2024-08-01 14:19:00|16.63|16.55|16.62|16.54|16.63|16.55|16.61|16.53|0
1722521950000|2024-08-01 14:19:10|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|0
1722521960000|2024-08-01 14:19:20|16.66|16.58|16.63|16.55|16.66|16.58|16.63|16.55|2
1722521970000|2024-08-01 14:19:30|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1722521980000|2024-08-01 14:19:40|16.63|16.55|16.66|16.58|16.66|16.58|16.62|16.54|141
1722521990000|2024-08-01 14:19:50|||||||||50
1722522000000|2024-08-01 14:20:00|||||||||235
1722522010000|2024-08-01 14:20:10|||||||||37
1722522020000|2024-08-01 14:20:20|16.67|16.59|16.67|16.59|16.68|16.6|16.67|16.59|68
1722522030000|2024-08-01 14:20:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|27
1722522040000|2024-08-01 14:20:40|||||||||68
1722522050000|2024-08-01 14:20:50|16.67|16.59|16.66|16.58|16.68|16.6|16.66|16.58|71
1722522080000|2024-08-01 14:21:20|16.68|16.6|16.68|16.6|16.68|16.6|16.67|16.59|271
1722522090000|2024-08-01 14:21:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1722522100000|2024-08-01 14:21:40|||||||||10
1722522110000|2024-08-01 14:21:50|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|38
1722522120000|2024-08-01 14:22:00|16.66|16.58|16.66|16.58|16.67|16.59|16.66|16.58|42
1722522130000|2024-08-01 14:22:10|16.67|16.59|16.71|16.63|16.71|16.63|16.67|16.59|2
1722522150000|2024-08-01 14:22:30|||||||||51
1722522170000|2024-08-01 14:22:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|21
1722522200000|2024-08-01 14:23:20|16.76|16.68|16.73|16.65|16.76|16.68|16.73|16.65|5
1722522210000|2024-08-01 14:23:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|69
1722522220000|2024-08-01 14:23:40|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|8
1722522240000|2024-08-01 14:24:00|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|6
1722522270000|2024-08-01 14:24:30|||||||||20
1722522280000|2024-08-01 14:24:40|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|86
1722522310000|2024-08-01 14:25:10|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|0
1722522320000|2024-08-01 14:25:20|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|0
1722522330000|2024-08-01 14:25:30|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|0
1722522360000|2024-08-01 14:26:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|212
1722522380000|2024-08-01 14:26:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|27
1722522420000|2024-08-01 14:27:00|||||||||20
1722522430000|2024-08-01 14:27:10|||||||||20
1722522440000|2024-08-01 14:27:20|16.67|16.59|16.63|16.55|16.67|16.59|16.63|16.55|21
1722522460000|2024-08-01 14:27:40|16.66|16.58|16.68|16.6|16.68|16.6|16.63|16.55|94
1722522470000|2024-08-01 14:27:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|5
1722522480000|2024-08-01 14:28:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|4
1722522490000|2024-08-01 14:28:10|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|1
1722522500000|2024-08-01 14:28:20|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|0
1722522540000|2024-08-01 14:29:00|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|153
1722522550000|2024-08-01 14:29:10|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|169
1722522560000|2024-08-01 14:29:20|||||||||3
1722522570000|2024-08-01 14:29:30|||||||||73
1722522600000|2024-08-01 14:30:00|||||||||20
1722522630000|2024-08-01 14:30:30|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|19
1722522640000|2024-08-01 14:30:40|||||||||42
1722522660000|2024-08-01 14:31:00|16.68|16.6|16.71|16.63|16.71|16.63|16.68|16.6|6
1722522690000|2024-08-01 14:31:30|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|53
1722522710000|2024-08-01 14:31:50|||||||||37
1722522730000|2024-08-01 14:32:10|||||||||21
1722522750000|2024-08-01 14:32:30|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|143
1722522780000|2024-08-01 14:33:00|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|12
1722522790000|2024-08-01 14:33:10|||||||||1
1722522800000|2024-08-01 14:33:20|||||||||1
1722522840000|2024-08-01 14:34:00|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|17
1722522860000|2024-08-01 14:34:20|||||||||10
1722522870000|2024-08-01 14:34:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|11
1722522880000|2024-08-01 14:34:40|16.73|16.65|16.71|16.63|16.76|16.68|16.71|16.63|12
1722522890000|2024-08-01 14:34:50|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1722522900000|2024-08-01 14:35:00|16.72|16.64|16.73|16.65|16.73|16.65|16.71|16.63|0
1722522910000|2024-08-01 14:35:10|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|6
1722522930000|2024-08-01 14:35:30|||||||||15
1722522960000|2024-08-01 14:36:00|16.77|16.69|16.76|16.68|16.81|16.73|16.76|16.68|79
1722522970000|2024-08-01 14:36:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1722522980000|2024-08-01 14:36:20|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|26
1722522990000|2024-08-01 14:36:30|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|0
1722523010000|2024-08-01 14:36:50|||||||||5
1722523030000|2024-08-01 14:37:10|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|0
1722523040000|2024-08-01 14:37:20|16.78|16.7|16.78|16.7|16.79|16.71|16.78|16.7|0
1722523050000|2024-08-01 14:37:30|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|0
1722523060000|2024-08-01 14:37:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1722523080000|2024-08-01 14:38:00|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1722523090000|2024-08-01 14:38:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1722523100000|2024-08-01 14:38:20|16.76|16.68|16.76|16.68|16.78|16.7|16.76|16.68|41
1722523110000|2024-08-01 14:38:30|||||||||2
1722523120000|2024-08-01 14:38:40|16.74|16.66|16.71|16.63|16.76|16.68|16.71|16.63|53
1722523130000|2024-08-01 14:38:50|16.76|16.68|16.71|16.63|16.76|16.68|16.71|16.63|26
1722523140000|2024-08-01 14:39:00|16.76|16.68|16.72|16.64|16.76|16.68|16.71|16.63|117
1722523150000|2024-08-01 14:39:10|16.71|16.63|16.73|16.65|16.74|16.66|16.71|16.63|0
1722523160000|2024-08-01 14:39:20|16.72|16.64|16.72|16.64|16.73|16.65|16.71|16.63|5
1722523170000|2024-08-01 14:39:30|||||||||45
1722523180000|2024-08-01 14:39:40|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|2
1722523210000|2024-08-01 14:40:10|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|20
1722523220000|2024-08-01 14:40:20|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|9
1722523240000|2024-08-01 14:40:40|16.78|16.7|16.81|16.73|16.81|16.73|16.78|16.7|28
1722523250000|2024-08-01 14:40:50|16.76|16.68|16.76|16.68|16.77|16.69|16.76|16.68|78
1722523260000|2024-08-01 14:41:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|0
1722523280000|2024-08-01 14:41:20|16.77|16.69|16.78|16.7|16.78|16.7|16.76|16.68|2
1722523290000|2024-08-01 14:41:30|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1722523300000|2024-08-01 14:41:40|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|0
1722523310000|2024-08-01 14:41:50|16.78|16.7|16.81|16.73|16.81|16.73|16.78|16.7|0
1722523320000|2024-08-01 14:42:00|16.78|16.7|16.81|16.73|16.81|16.73|16.78|16.7|9
1722523330000|2024-08-01 14:42:10|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|11
1722523350000|2024-08-01 14:42:30|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|0
1722523360000|2024-08-01 14:42:40|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|3
1722523380000|2024-08-01 14:43:00|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1722523390000|2024-08-01 14:43:10|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|2
1722523400000|2024-08-01 14:43:20|||||||||1
1722523420000|2024-08-01 14:43:40|||||||||70
1722523460000|2024-08-01 14:44:20|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|40
1722523480000|2024-08-01 14:44:40|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1722523490000|2024-08-01 14:44:50|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|22
1722523510000|2024-08-01 14:45:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|17
1722523520000|2024-08-01 14:45:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1722523530000|2024-08-01 14:45:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1722523540000|2024-08-01 14:45:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|77
1722523550000|2024-08-01 14:45:50|||||||||1
1722523560000|2024-08-01 14:46:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|6
1722523570000|2024-08-01 14:46:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|65
1722523580000|2024-08-01 14:46:20|16.95|16.87|16.96|16.88|16.96|16.88|16.93|16.85|9
1722523610000|2024-08-01 14:46:50|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1722523620000|2024-08-01 14:47:00|16.98|16.9|17|16.92|17.01|16.93|16.98|16.9|19
1722523630000|2024-08-01 14:47:10|17.01|16.93|17.01|16.93|17.01|16.93|16.98|16.9|3
1722523660000|2024-08-01 14:47:40|17.02|16.94|17.06|16.98|17.06|16.98|17.02|16.94|57
1722523670000|2024-08-01 14:47:50|17.05|16.97|17.01|16.93|17.05|16.97|17.01|16.93|40
1722523680000|2024-08-01 14:48:00|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|17
1722523690000|2024-08-01 14:48:10|17.06|16.98|17.06|16.98|17.06|16.98|17.02|16.94|6
1722523720000|2024-08-01 14:48:40|||||||||5
1722523730000|2024-08-01 14:48:50|||||||||19
1722523740000|2024-08-01 14:49:00|||||||||4
1722523750000|2024-08-01 14:49:10|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|19
1722523760000|2024-08-01 14:49:20|||||||||1
1722523780000|2024-08-01 14:49:40|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|15
1722523790000|2024-08-01 14:49:50|17.08|17|17.07|16.99|17.11|17.03|17.06|16.98|20
1722523800000|2024-08-01 14:50:00|17.08|17|17.06|16.98|17.08|17|17.06|16.98|9
1722523830000|2024-08-01 14:50:30|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|325
1722523840000|2024-08-01 14:50:40|||||||||1
1722523850000|2024-08-01 14:50:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|90
1722523860000|2024-08-01 14:51:00|||||||||4
1722523880000|2024-08-01 14:51:20|16.97|16.89|16.96|16.88|16.98|16.9|16.96|16.88|5
1722523910000|2024-08-01 14:51:50|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|1
1722523920000|2024-08-01 14:52:00|16.94|16.86|16.96|16.88|16.96|16.88|16.93|16.85|0
1722523930000|2024-08-01 14:52:10|16.94|16.86|16.97|16.89|16.97|16.89|16.94|16.86|2
1722523940000|2024-08-01 14:52:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1722523950000|2024-08-01 14:52:30|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|15
1722523970000|2024-08-01 14:52:50|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|0
1722523990000|2024-08-01 14:53:10|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|47
1722524000000|2024-08-01 14:53:20|16.92|16.84|16.93|16.85|16.93|16.85|16.91|16.83|1
1722524010000|2024-08-01 14:53:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1722524030000|2024-08-01 14:53:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1722524040000|2024-08-01 14:54:00|16.94|16.86|16.94|16.86|16.96|16.88|16.93|16.85|0
1722524050000|2024-08-01 14:54:10|16.96|16.88|16.96|16.88|16.96|16.88|16.94|16.86|0
1722524070000|2024-08-01 14:54:30|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|0
1722524080000|2024-08-01 14:54:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|3
1722524090000|2024-08-01 14:54:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1722524130000|2024-08-01 14:55:30|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|9
1722524140000|2024-08-01 14:55:40|17.01|16.93|16.98|16.9|17.02|16.94|16.98|16.9|93
1722524150000|2024-08-01 14:55:50|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|0
1722524160000|2024-08-01 14:56:00|||||||||8
1722524170000|2024-08-01 14:56:10|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|0
1722524190000|2024-08-01 14:56:30|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|8
1722524210000|2024-08-01 14:56:50|16.93|16.85|16.96|16.88|16.96|16.88|16.93|16.85|0
1722524220000|2024-08-01 14:57:00|16.94|16.86|16.91|16.83|16.96|16.88|16.91|16.83|14
1722524230000|2024-08-01 14:57:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|1
1722524280000|2024-08-01 14:58:00|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|0
1722524310000|2024-08-01 14:58:30|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|33
1722524330000|2024-08-01 14:58:50|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|1
1722524340000|2024-08-01 14:59:00|16.97|16.89|16.98|16.9|16.98|16.9|16.96|16.88|21
1722524350000|2024-08-01 14:59:10|17.01|16.93|16.99|16.91|17.01|16.93|16.98|16.9|0
1722524360000|2024-08-01 14:59:20|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|0
1722524370000|2024-08-01 14:59:30|16.99|16.91|16.99|16.91|17.01|16.93|16.99|16.91|0
1722524380000|2024-08-01 14:59:40|16.98|16.9|16.99|16.91|16.99|16.91|16.98|16.9|0
1722524390000|2024-08-01 14:59:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1722524410000|2024-08-01 15:00:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1722524420000|2024-08-01 15:00:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1722524430000|2024-08-01 15:00:30|16.99|16.91|17.03|16.95|17.03|16.95|16.99|16.91|48
1722524460000|2024-08-01 15:01:00|17.06|16.98|17.08|17|17.08|17|17.06|16.98|5
1722524480000|2024-08-01 15:01:20|||||||||1
1722524490000|2024-08-01 15:01:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|18
1722524500000|2024-08-01 15:01:40|17.08|17|17.06|16.98|17.08|17|17.06|16.98|75
1722524510000|2024-08-01 15:01:50|17.08|17|17.06|16.98|17.08|17|17.06|16.98|36
1722524520000|2024-08-01 15:02:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1722524540000|2024-08-01 15:02:20|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|0
1722524550000|2024-08-01 15:02:30|17.03|16.95|17.08|17|17.08|17|17.03|16.95|105
1722524560000|2024-08-01 15:02:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|8
1722524580000|2024-08-01 15:03:00|17.06|16.98|17.06|16.98|17.08|17|17.06|16.98|5
1722524590000|2024-08-01 15:03:10|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1722524600000|2024-08-01 15:03:20|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|29
1722524610000|2024-08-01 15:03:30|17.03|16.95|17.08|17|17.08|17|17.03|16.95|25
1722524620000|2024-08-01 15:03:40|||||||||5
1722524630000|2024-08-01 15:03:50|17.06|16.98|17.08|17|17.08|17|17.06|16.98|0
1722524640000|2024-08-01 15:04:00|17.07|16.99|17.08|17|17.08|17|17.07|16.99|0
1722524690000|2024-08-01 15:04:50|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|5
1722524700000|2024-08-01 15:05:00|17.08|17|17.08|17|17.08|17|17.08|17|3
1722524710000|2024-08-01 15:05:10|17.1|17.02|17.08|17|17.1|17.02|17.08|17|5
1722524720000|2024-08-01 15:05:20|17.11|17.03|17.08|17|17.11|17.03|17.08|17|5
1722524730000|2024-08-01 15:05:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|2
1722524740000|2024-08-01 15:05:40|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|9
1722524770000|2024-08-01 15:06:10|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|70
1722524780000|2024-08-01 15:06:20|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|45
1722524790000|2024-08-01 15:06:30|17.08|17|17.08|17|17.08|17|17.08|17|3
1722524800000|2024-08-01 15:06:40|17.06|16.98|17.08|17|17.08|17|17.06|16.98|0
1722524840000|2024-08-01 15:07:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|12
1722524860000|2024-08-01 15:07:40|17.08|17|17.08|17|17.08|17|17.08|17|30
1722524880000|2024-08-01 15:08:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|4
1722524890000|2024-08-01 15:08:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1722524930000|2024-08-01 15:08:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|18
1722524950000|2024-08-01 15:09:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|1
1722524970000|2024-08-01 15:09:30|17.08|17|17.08|17|17.08|17|17.06|16.98|25
1722524980000|2024-08-01 15:09:40|17.11|17.03|17.08|17|17.11|17.03|17.08|17|19
1722525000000|2024-08-01 15:10:00|17.11|17.03|17.08|17|17.11|17.03|17.06|16.98|5
1722525010000|2024-08-01 15:10:10|17.07|16.99|17.11|17.03|17.11|17.03|17.07|16.99|28
1722525020000|2024-08-01 15:10:20|||||||||2
1722525030000|2024-08-01 15:10:30|||||||||1
1722525040000|2024-08-01 15:10:40|||||||||2
1722525080000|2024-08-01 15:11:20|||||||||1
1722525090000|2024-08-01 15:11:30|||||||||1
1722525100000|2024-08-01 15:11:40|||||||||3
1722525110000|2024-08-01 15:11:50|||||||||1
1722525130000|2024-08-01 15:12:10|17.1|17.02|17.06|16.98|17.11|17.03|17.06|16.98|152
1722525140000|2024-08-01 15:12:20|17.08|17|17.06|16.98|17.08|17|17.06|16.98|0
1722525180000|2024-08-01 15:13:00|17.08|17|17.08|17|17.08|17|17.07|16.99|29
1722525190000|2024-08-01 15:13:10|||||||||1
1722525200000|2024-08-01 15:13:20|17.07|16.99|17.08|17|17.08|17|17.07|16.99|5
1722525240000|2024-08-01 15:14:00|17.07|16.99|17.06|16.98|17.07|16.99|17.03|16.95|17
1722525270000|2024-08-01 15:14:30|17.07|16.99|17.08|17|17.08|17|17.07|16.99|0
1722525280000|2024-08-01 15:14:40|17.07|16.99|17.06|16.98|17.07|16.99|17.05|16.97|207
1722525290000|2024-08-01 15:14:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1722525300000|2024-08-01 15:15:00|17.06|16.98|17.03|16.95|17.06|16.98|17.03|16.95|6
1722525320000|2024-08-01 15:15:20|||||||||54
1722525330000|2024-08-01 15:15:30|17.05|16.97|17.06|16.98|17.06|16.98|17.03|16.95|18
1722525340000|2024-08-01 15:15:40|17.05|16.97|17.05|16.97|17.06|16.98|17.03|16.95|44
1722525350000|2024-08-01 15:15:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1722525360000|2024-08-01 15:16:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|5
1722525370000|2024-08-01 15:16:10|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|46
1722525380000|2024-08-01 15:16:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|1
1722525390000|2024-08-01 15:16:30|16.97|16.89|16.97|16.89|16.98|16.9|16.96|16.88|0
1722525400000|2024-08-01 15:16:40|16.96|16.88|16.97|16.89|16.98|16.9|16.96|16.88|0
1722525410000|2024-08-01 15:16:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|26
1722525420000|2024-08-01 15:17:00|17|16.92|16.98|16.9|17.01|16.93|16.98|16.9|28
1722525440000|2024-08-01 15:17:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1722525450000|2024-08-01 15:17:30|||||||||5
1722525460000|2024-08-01 15:17:40|16.93|16.85|16.93|16.85|16.95|16.87|16.93|16.85|26
1722525470000|2024-08-01 15:17:50|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|0
1722525480000|2024-08-01 15:18:00|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|0
1722525500000|2024-08-01 15:18:20|||||||||14
1722525510000|2024-08-01 15:18:30|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|12
1722525530000|2024-08-01 15:18:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|8
1722525540000|2024-08-01 15:19:00|||||||||50
1722525550000|2024-08-01 15:19:10|||||||||20
1722525570000|2024-08-01 15:19:30|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|55
1722525580000|2024-08-01 15:19:40|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|3
1722525590000|2024-08-01 15:19:50|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|150
1722525600000|2024-08-01 15:20:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|1
1722525610000|2024-08-01 15:20:10|16.95|16.87|16.95|16.87|16.96|16.88|16.93|16.85|13
1722525620000|2024-08-01 15:20:20|16.93|16.85|16.98|16.9|16.98|16.9|16.93|16.85|34
1722525630000|2024-08-01 15:20:30|17|16.92|17|16.92|17|16.92|16.98|16.9|126
1722525640000|2024-08-01 15:20:40|16.98|16.9|16.98|16.9|17.01|16.93|16.98|16.9|23
1722525650000|2024-08-01 15:20:50|||||||||20
1722525660000|2024-08-01 15:21:00|||||||||2
1722525680000|2024-08-01 15:21:20|17.01|16.93|17.01|16.93|17.01|16.93|16.98|16.9|44
1722525690000|2024-08-01 15:21:30|17|16.92|17.01|16.93|17.01|16.93|16.98|16.9|1
1722525700000|2024-08-01 15:21:40|17|16.92|17.01|16.93|17.01|16.93|16.98|16.9|58
1722525710000|2024-08-01 15:21:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|21
1722525720000|2024-08-01 15:22:00|17|16.92|17.01|16.93|17.01|16.93|17|16.92|7
1722525740000|2024-08-01 15:22:20|17|16.92|17|16.92|17|16.92|16.98|16.9|6
1722525750000|2024-08-01 15:22:30|17.01|16.93|17.01|16.93|17.01|16.93|17|16.92|1
1722525770000|2024-08-01 15:22:50|||||||||5
1722525780000|2024-08-01 15:23:00|17.03|16.95|17.03|16.95|17.03|16.95|17.01|16.93|10
1722525790000|2024-08-01 15:23:10|17.02|16.94|16.99|16.91|17.02|16.94|16.98|16.9|376
1722525800000|2024-08-01 15:23:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1722525820000|2024-08-01 15:23:40|||||||||3
1722525830000|2024-08-01 15:23:50|||||||||114
1722525840000|2024-08-01 15:24:00|||||||||78
1722525850000|2024-08-01 15:24:10|||||||||10
1722525860000|2024-08-01 15:24:20|||||||||2
1722525870000|2024-08-01 15:24:30|||||||||1
1722525890000|2024-08-01 15:24:50|||||||||1
1722525900000|2024-08-01 15:25:00|||||||||1
1722525920000|2024-08-01 15:25:20|||||||||1
1722525940000|2024-08-01 15:25:40|16.98|16.9|17.01|16.93|17.01|16.93|16.98|16.9|2
1722525950000|2024-08-01 15:25:50|||||||||41
1722525970000|2024-08-01 15:26:10|||||||||2
1722525980000|2024-08-01 15:26:20|||||||||2
1722526000000|2024-08-01 15:26:40|||||||||12
1722526010000|2024-08-01 15:26:50|||||||||140
1722526020000|2024-08-01 15:27:00|||||||||1
1722526030000|2024-08-01 15:27:10|||||||||91
1722526040000|2024-08-01 15:27:20|||||||||6
1722526050000|2024-08-01 15:27:30|||||||||114
1722526060000|2024-08-01 15:27:40|||||||||4
1722526070000|2024-08-01 15:27:50|||||||||21
1722526080000|2024-08-01 15:28:00|||||||||13
1722526090000|2024-08-01 15:28:10|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|193
1722526100000|2024-08-01 15:28:20|16.98|16.9|17.01|16.93|17.01|16.93|16.98|16.9|3
1722526110000|2024-08-01 15:28:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|65
1722526120000|2024-08-01 15:28:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|120
1722526130000|2024-08-01 15:28:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1722526140000|2024-08-01 15:29:00|||||||||101
1722526150000|2024-08-01 15:29:10|||||||||66
1722526160000|2024-08-01 15:29:20|||||||||3
1722526170000|2024-08-01 15:29:30|17.03|16.95|17.03|16.95|17.03|16.95|17.02|16.94|79
1722526180000|2024-08-01 15:29:40|||||||||2
1722526190000|2024-08-01 15:29:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|95
1722526200000|2024-08-01 15:30:00|17.03|16.95|17.08|17|17.08|17|17.03|16.95|52
1722526210000|2024-08-01 15:30:10|17.1|17.02|17.08|17|17.1|17.02|17.08|17|50
1722526220000|2024-08-01 15:30:20|17.1|17.02|17.11|17.03|17.11|17.03|17.08|17|33
1722526240000|2024-08-01 15:30:40|17.08|17|17.08|17|17.08|17|17.08|17|8
1722526260000|2024-08-01 15:31:00|17.07|16.99|17.08|17|17.08|17|17.06|16.98|11
1722526280000|2024-08-01 15:31:20|17.07|16.99|17.08|17|17.08|17|17.07|16.99|11
1722526290000|2024-08-01 15:31:30|17.06|16.98|17.06|16.98|17.07|16.99|17.06|16.98|10
1722526300000|2024-08-01 15:31:40|17.08|17|17.07|16.99|17.08|17|17.07|16.99|6
1722526310000|2024-08-01 15:31:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1722526320000|2024-08-01 15:32:00|17.07|16.99|17.04|16.96|17.07|16.99|17.04|16.96|0
1722526330000|2024-08-01 15:32:10|17.06|16.98|17.03|16.95|17.06|16.98|17.03|16.95|1
1722526340000|2024-08-01 15:32:20|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|9
1722526350000|2024-08-01 15:32:30|17.03|16.95|17.03|16.95|17.04|16.96|17.03|16.95|0
1722526360000|2024-08-01 15:32:40|17.04|16.96|17.03|16.95|17.04|16.96|17.03|16.95|0
1722526390000|2024-08-01 15:33:10|||||||||1
1722526400000|2024-08-01 15:33:20|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1722526410000|2024-08-01 15:33:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1722526420000|2024-08-01 15:33:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|8
1722526430000|2024-08-01 15:33:50|17.08|17|17.06|16.98|17.08|17|17.06|16.98|0
1722526450000|2024-08-01 15:34:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1722526460000|2024-08-01 15:34:20|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1722526470000|2024-08-01 15:34:30|17.08|17|17.08|17|17.11|17.03|17.08|17|22
1722526480000|2024-08-01 15:34:40|17.1|17.02|17.08|17|17.1|17.02|17.08|17|0
1722526490000|2024-08-01 15:34:50|17.06|16.98|17.08|17|17.08|17|17.06|16.98|0
1722526550000|2024-08-01 15:35:50|17.1|17.02|17.1|17.02|17.1|17.02|17.08|17|0
1722526560000|2024-08-01 15:36:00|17.08|17|17.11|17.03|17.11|17.03|17.08|17|0
1722526590000|2024-08-01 15:36:30|17.08|17|17.1|17.02|17.11|17.03|17.08|17|28
1722526600000|2024-08-01 15:36:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1722526620000|2024-08-01 15:37:00|17.12|17.04|17.12|17.04|17.13|17.05|17.12|17.04|0
1722526630000|2024-08-01 15:37:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1722526640000|2024-08-01 15:37:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1722526660000|2024-08-01 15:37:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1722526690000|2024-08-01 15:38:10|17.12|17.04|17.11|17.03|17.12|17.04|17.08|17|39
1722526700000|2024-08-01 15:38:20|17.08|17|17.11|17.03|17.11|17.03|17.08|17|32
1722526720000|2024-08-01 15:38:40|||||||||29
1722526730000|2024-08-01 15:38:50|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|18
1722526760000|2024-08-01 15:39:20|17.08|17|17.1|17.02|17.11|17.03|17.08|17|25
1722526770000|2024-08-01 15:39:30|17.08|17|17.08|17|17.1|17.02|17.08|17|0
1722526780000|2024-08-01 15:39:40|17.1|17.02|17.11|17.03|17.11|17.03|17.08|17|0
1722526800000|2024-08-01 15:40:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1722526820000|2024-08-01 15:40:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|169
1722526840000|2024-08-01 15:40:40|17.15|17.07|17.15|17.07|17.16|17.08|17.15|17.07|11
1722526850000|2024-08-01 15:40:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|600
1722526920000|2024-08-01 15:42:00|17.15|17.07|17.18|17.1|17.18|17.1|17.15|17.07|8
1722526930000|2024-08-01 15:42:10|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1722526980000|2024-08-01 15:43:00|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1722526990000|2024-08-01 15:43:10|||||||||1
1722527010000|2024-08-01 15:43:30|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|2
1722527020000|2024-08-01 15:43:40|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1722527030000|2024-08-01 15:43:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|6
1722527040000|2024-08-01 15:44:00|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|1
1722527060000|2024-08-01 15:44:20|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|0
1722527070000|2024-08-01 15:44:30|17.15|17.07|17.18|17.1|17.18|17.1|17.15|17.07|3
1722527150000|2024-08-01 15:45:50|||||||||5
1722527260000|2024-08-01 15:47:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|347
1722527280000|2024-08-01 15:48:00|17.21|17.13|17.18|17.1|17.21|17.13|17.18|17.1|18
1722527300000|2024-08-01 15:48:20|17.2|17.12|17.21|17.13|17.21|17.13|17.18|17.1|0
1722527310000|2024-08-01 15:48:30|17.2|17.12|17.2|17.12|17.2|17.12|17.18|17.1|0
1722527320000|2024-08-01 15:48:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1722527340000|2024-08-01 15:49:00|17.2|17.12|17.23|17.15|17.23|17.15|17.2|17.12|4
1722527350000|2024-08-01 15:49:10|17.21|17.13|17.18|17.1|17.21|17.13|17.18|17.1|18
1722527360000|2024-08-01 15:49:20|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|46
1722527370000|2024-08-01 15:49:30|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|4
1722527470000|2024-08-01 15:51:10|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|6
1722527500000|2024-08-01 15:51:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|156
1722527530000|2024-08-01 15:52:10|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|11
1722527540000|2024-08-01 15:52:20|17.11|17.03|17.08|17|17.11|17.03|17.08|17|46
1722527560000|2024-08-01 15:52:40|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|34
1722527570000|2024-08-01 15:52:50|17.08|17|17.08|17|17.08|17|17.08|17|3
1722527580000|2024-08-01 15:53:00|17.09|17.01|17.09|17.01|17.11|17.03|17.09|17.01|0
1722527590000|2024-08-01 15:53:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1722527610000|2024-08-01 15:53:30|17.09|17.01|17.09|17.01|17.11|17.03|17.09|17.01|0
1722527630000|2024-08-01 15:53:50|17.08|17|17.08|17|17.09|17.01|17.08|17|0
1722527640000|2024-08-01 15:54:00|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|0
1722527660000|2024-08-01 15:54:20|||||||||24
1722527670000|2024-08-01 15:54:30|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1722527690000|2024-08-01 15:54:50|17.08|17|17.09|17.01|17.09|17.01|17.08|17|0
1722527700000|2024-08-01 15:55:00|17.08|17|17.08|17|17.08|17|17.06|16.98|13
1722527730000|2024-08-01 15:55:30|||||||||8
1722527750000|2024-08-01 15:55:50|17.07|16.99|17.06|16.98|17.08|17|17.06|16.98|24
1722527760000|2024-08-01 15:56:00|17.07|16.99|17.08|17|17.08|17|17.07|16.99|0
1722527770000|2024-08-01 15:56:10|17.06|16.98|17.06|16.98|17.08|17|17.06|16.98|22
1722527780000|2024-08-01 15:56:20|17.08|17|17.08|17|17.08|17|17.08|17|0
1722527830000|2024-08-01 15:57:10|17.07|16.99|17.08|17|17.08|17|17.06|16.98|6
1722527840000|2024-08-01 15:57:20|17.07|16.99|17.08|17|17.08|17|17.07|16.99|0
1722527850000|2024-08-01 15:57:30|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1722527870000|2024-08-01 15:57:50|||||||||8
1722527880000|2024-08-01 15:58:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|1
1722527890000|2024-08-01 15:58:10|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|0
1722527930000|2024-08-01 15:58:50|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|32
1722527960000|2024-08-01 15:59:20|17.07|16.99|17.08|17|17.08|17|17.06|16.98|6
1722527990000|2024-08-01 15:59:50|||||||||12
1722528030000|2024-08-01 16:00:30|17.07|16.99|17.08|17|17.08|17|17.07|16.99|0
1722528040000|2024-08-01 16:00:40|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1722528060000|2024-08-01 16:01:00|17.08|17|17.08|17|17.08|17|17.07|16.99|6
1722528080000|2024-08-01 16:01:20|17.07|16.99|17.08|17|17.08|17|17.07|16.99|0
1722528120000|2024-08-01 16:02:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1722528130000|2024-08-01 16:02:10|17.11|17.03|17.11|17.03|17.13|17.05|17.11|17.03|13
1722528140000|2024-08-01 16:02:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|28
1722528160000|2024-08-01 16:02:40|17.08|17|17.08|17|17.08|17|17.08|17|228
1722528170000|2024-08-01 16:02:50|||||||||2
1722528180000|2024-08-01 16:03:00|17.09|17.01|17.08|17|17.09|17.01|17.08|17|0
1722528190000|2024-08-01 16:03:10|17.07|16.99|17.07|16.99|17.08|17|17.07|16.99|11
1722528200000|2024-08-01 16:03:20|17.08|17|17.08|17|17.08|17|17.06|16.98|16
1722528210000|2024-08-01 16:03:30|||||||||4
1722528220000|2024-08-01 16:03:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1722528230000|2024-08-01 16:03:50|17.08|17|17.07|16.99|17.08|17|17.07|16.99|0
1722528240000|2024-08-01 16:04:00|17.08|17|17.03|16.95|17.08|17|17.03|16.95|0
1722528250000|2024-08-01 16:04:10|17.06|16.98|17.03|16.95|17.07|16.99|17.03|16.95|7
1722528270000|2024-08-01 16:04:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1722528290000|2024-08-01 16:04:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1722528310000|2024-08-01 16:05:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|2
1722528320000|2024-08-01 16:05:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1722528340000|2024-08-01 16:05:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|10
1722528380000|2024-08-01 16:06:20|17.02|16.94|17.03|16.95|17.03|16.95|17.01|16.93|35
1722528390000|2024-08-01 16:06:30|17.02|16.94|17.02|16.94|17.03|16.95|17.01|16.93|4
1722528400000|2024-08-01 16:06:40|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|0
1722528420000|2024-08-01 16:07:00|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|3
1722528430000|2024-08-01 16:07:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1722528450000|2024-08-01 16:07:30|16.92|16.84|16.91|16.83|16.93|16.85|16.91|16.83|18
1722528480000|2024-08-01 16:08:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|17
1722528490000|2024-08-01 16:08:10|16.92|16.84|16.91|16.83|16.93|16.85|16.91|16.83|0
1722528500000|2024-08-01 16:08:20|16.92|16.84|16.92|16.84|16.93|16.85|16.92|16.84|4
1722528510000|2024-08-01 16:08:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1722528520000|2024-08-01 16:08:40|16.92|16.84|16.93|16.85|16.93|16.85|16.91|16.83|0
1722528530000|2024-08-01 16:08:50|16.92|16.84|16.92|16.84|16.93|16.85|16.92|16.84|0
1722528540000|2024-08-01 16:09:00|16.93|16.85|16.93|16.85|16.93|16.85|16.92|16.84|0
1722528550000|2024-08-01 16:09:10|16.92|16.84|16.89|16.81|16.93|16.85|16.89|16.81|0
1722528560000|2024-08-01 16:09:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1722528570000|2024-08-01 16:09:30|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|0
1722528590000|2024-08-01 16:09:50|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|0
1722528620000|2024-08-01 16:10:20|16.92|16.84|16.92|16.84|16.93|16.85|16.92|16.84|9
1722528630000|2024-08-01 16:10:30|16.93|16.85|16.93|16.85|16.93|16.85|16.92|16.84|0
1722528670000|2024-08-01 16:11:10|16.94|16.86|16.96|16.88|16.98|16.9|16.94|16.86|13
1722528680000|2024-08-01 16:11:20|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|4
1722528690000|2024-08-01 16:11:30|||||||||9
1722528700000|2024-08-01 16:11:40|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1722528710000|2024-08-01 16:11:50|16.99|16.91|16.99|16.91|17.01|16.93|16.99|16.91|0
1722528720000|2024-08-01 16:12:00|17.01|16.93|17.01|16.93|17.01|16.93|16.99|16.91|0
1722528730000|2024-08-01 16:12:10|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1722528740000|2024-08-01 16:12:20|17.02|16.94|17.03|16.95|17.03|16.95|17.01|16.93|5
1722528780000|2024-08-01 16:13:00|17.02|16.94|17.03|16.95|17.03|16.95|17.01|16.93|2
1722528800000|2024-08-01 16:13:20|17.04|16.96|17.03|16.95|17.04|16.96|17.03|16.95|0
1722528830000|2024-08-01 16:13:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1722528840000|2024-08-01 16:14:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1722528910000|2024-08-01 16:15:10|17.02|16.94|17.01|16.93|17.02|16.94|16.99|16.91|10
1722528930000|2024-08-01 16:15:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1722528940000|2024-08-01 16:15:40|16.98|16.9|16.98|16.9|16.99|16.91|16.98|16.9|0
1722528970000|2024-08-01 16:16:10|16.96|16.88|16.93|16.85|16.96|16.88|16.93|16.85|8
1722528980000|2024-08-01 16:16:20|16.94|16.86|16.96|16.88|16.96|16.88|16.93|16.85|0
1722528990000|2024-08-01 16:16:30|16.94|16.86|16.93|16.85|16.96|16.88|16.93|16.85|0
1722529000000|2024-08-01 16:16:40|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|0
1722529030000|2024-08-01 16:17:10|16.98|16.9|16.94|16.86|16.98|16.9|16.94|16.86|4
1722529040000|2024-08-01 16:17:20|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|7
1722529050000|2024-08-01 16:17:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1722529060000|2024-08-01 16:17:40|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|0
1722529070000|2024-08-01 16:17:50|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1722529080000|2024-08-01 16:18:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1722529120000|2024-08-01 16:18:40|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|9
1722529140000|2024-08-01 16:19:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1722529150000|2024-08-01 16:19:10|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1722529160000|2024-08-01 16:19:20|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|3
1722529170000|2024-08-01 16:19:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1722529200000|2024-08-01 16:20:00|17.02|16.94|17.02|16.94|17.03|16.95|17.02|16.94|3
1722529210000|2024-08-01 16:20:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1722529220000|2024-08-01 16:20:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|1
1722529250000|2024-08-01 16:20:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1722529260000|2024-08-01 16:21:00|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|0
1722529270000|2024-08-01 16:21:10|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1722529280000|2024-08-01 16:21:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1722529290000|2024-08-01 16:21:30|17.06|16.98|17.08|17|17.08|17|17.06|16.98|1
1722529320000|2024-08-01 16:22:00|17.09|17.01|17.08|17|17.09|17.01|17.08|17|0
1722529330000|2024-08-01 16:22:10|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1722529360000|2024-08-01 16:22:40|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|4
1722529390000|2024-08-01 16:23:10|17.19|17.11|17.23|17.15|17.23|17.15|17.19|17.11|65
1722529400000|2024-08-01 16:23:20|17.22|17.14|17.22|17.14|17.22|17.14|17.21|17.13|12
1722529420000|2024-08-01 16:23:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1722529450000|2024-08-01 16:24:10|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1722529470000|2024-08-01 16:24:30|17.22|17.14|17.2|17.12|17.22|17.14|17.18|17.1|8
1722529480000|2024-08-01 16:24:40|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1722529490000|2024-08-01 16:24:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|20
1722529500000|2024-08-01 16:25:00|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1722529510000|2024-08-01 16:25:10|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|38
1722529520000|2024-08-01 16:25:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1722529540000|2024-08-01 16:25:40|||||||||18
1722529550000|2024-08-01 16:25:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|6
1722529560000|2024-08-01 16:26:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1722529640000|2024-08-01 16:27:20|17.19|17.11|17.22|17.14|17.22|17.14|17.19|17.11|1
1722529650000|2024-08-01 16:27:30|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|2
1722529680000|2024-08-01 16:28:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|1
1722529690000|2024-08-01 16:28:10|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|0
1722529710000|2024-08-01 16:28:30|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|0
1722529750000|2024-08-01 16:29:10|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|2
1722529760000|2024-08-01 16:29:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1722529770000|2024-08-01 16:29:30|17.09|17.01|17.08|17|17.09|17.01|17.08|17|0
1722529790000|2024-08-01 16:29:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1722529800000|2024-08-01 16:30:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1722529810000|2024-08-01 16:30:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1722529820000|2024-08-01 16:30:20|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|7
1722529840000|2024-08-01 16:30:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|2
1722529860000|2024-08-01 16:31:00|17.11|17.03|17.09|17.01|17.12|17.04|17.09|17.01|0
1722529870000|2024-08-01 16:31:10|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|0
1722529880000|2024-08-01 16:31:20|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1722529890000|2024-08-01 16:31:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1722529900000|2024-08-01 16:31:40|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1722529910000|2024-08-01 16:31:50|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|4
1722529920000|2024-08-01 16:32:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1722529930000|2024-08-01 16:32:10|17.17|17.09|17.16|17.08|17.18|17.1|17.16|17.08|0
1722529940000|2024-08-01 16:32:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1722529950000|2024-08-01 16:32:30|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|0
1722529960000|2024-08-01 16:32:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|4
1722529980000|2024-08-01 16:33:00|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1722529990000|2024-08-01 16:33:10|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|0
1722530000000|2024-08-01 16:33:20|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|3
1722530010000|2024-08-01 16:33:30|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1722530020000|2024-08-01 16:33:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1722530040000|2024-08-01 16:34:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1722530080000|2024-08-01 16:34:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1722530090000|2024-08-01 16:34:50|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|1
1722530100000|2024-08-01 16:35:00|17.22|17.14|17.21|17.13|17.23|17.15|17.21|17.13|3
1722530110000|2024-08-01 16:35:10|17.22|17.14|17.23|17.15|17.23|17.15|17.21|17.13|3
1722530120000|2024-08-01 16:35:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1722530130000|2024-08-01 16:35:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1722530160000|2024-08-01 16:36:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1722530190000|2024-08-01 16:36:30|17.22|17.14|17.19|17.11|17.23|17.15|17.19|17.11|2
1722530200000|2024-08-01 16:36:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1722530230000|2024-08-01 16:37:10|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1722530270000|2024-08-01 16:37:50|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1722530290000|2024-08-01 16:38:10|||||||||3
1722530350000|2024-08-01 16:39:10|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|0
1722530360000|2024-08-01 16:39:20|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|0
1722530370000|2024-08-01 16:39:30|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|0
1722530380000|2024-08-01 16:39:40|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|0
1722530390000|2024-08-01 16:39:50|17.24|17.16|17.24|17.16|17.24|17.16|17.23|17.15|0
1722530400000|2024-08-01 16:40:00|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|76
1722530410000|2024-08-01 16:40:10|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|7
1722530420000|2024-08-01 16:40:20|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|3
1722530490000|2024-08-01 16:41:30|||||||||1
1722530540000|2024-08-01 16:42:20|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1722530580000|2024-08-01 16:43:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1722530590000|2024-08-01 16:43:10|17.29|17.21|17.28|17.2|17.31|17.23|17.28|17.2|0
1722530640000|2024-08-01 16:44:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|6
1722530670000|2024-08-01 16:44:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|5
1722530680000|2024-08-01 16:44:40|17.26|17.18|17.26|17.18|17.28|17.2|17.26|17.18|5
1722530690000|2024-08-01 16:44:50|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1722530710000|2024-08-01 16:45:10|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1722530720000|2024-08-01 16:45:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1722530730000|2024-08-01 16:45:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1722530740000|2024-08-01 16:45:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1722530750000|2024-08-01 16:45:50|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|6
1722530760000|2024-08-01 16:46:00|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1722530770000|2024-08-01 16:46:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1722530780000|2024-08-01 16:46:20|17.22|17.14|17.18|17.1|17.22|17.14|17.18|17.1|3
1722530790000|2024-08-01 16:46:30|17.19|17.11|17.18|17.1|17.21|17.13|17.18|17.1|0
1722530810000|2024-08-01 16:46:50|17.21|17.13|17.19|17.11|17.21|17.13|17.18|17.1|0
1722530820000|2024-08-01 16:47:00|17.21|17.13|17.18|17.1|17.21|17.13|17.18|17.1|0
1722530830000|2024-08-01 16:47:10|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|0
1722530840000|2024-08-01 16:47:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1722530870000|2024-08-01 16:47:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1722530880000|2024-08-01 16:48:00|17.18|17.1|17.21|17.13|17.21|17.13|17.18|17.1|0
1722530890000|2024-08-01 16:48:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1722530900000|2024-08-01 16:48:20|17.18|17.1|17.21|17.13|17.21|17.13|17.18|17.1|0
1722530910000|2024-08-01 16:48:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1722530950000|2024-08-01 16:49:10|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1722530960000|2024-08-01 16:49:20|17.21|17.13|17.21|17.13|17.22|17.14|17.21|17.13|0
1722530970000|2024-08-01 16:49:30|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1722530980000|2024-08-01 16:49:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1722531000000|2024-08-01 16:50:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1722531010000|2024-08-01 16:50:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1722531020000|2024-08-01 16:50:20|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1722531030000|2024-08-01 16:50:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1722531040000|2024-08-01 16:50:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1722531050000|2024-08-01 16:50:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1722531070000|2024-08-01 16:51:10|17.23|17.15|17.26|17.18|17.26|17.18|17.23|17.15|0
1722531080000|2024-08-01 16:51:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1722531090000|2024-08-01 16:51:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1722531100000|2024-08-01 16:51:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1722531110000|2024-08-01 16:51:50|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|4
1722531120000|2024-08-01 16:52:00|17.27|17.19|17.26|17.18|17.27|17.19|17.23|17.15|0
1722531130000|2024-08-01 16:52:10|17.28|17.2|17.27|17.19|17.28|17.2|17.26|17.18|4
1722531140000|2024-08-01 16:52:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1722531150000|2024-08-01 16:52:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1722531190000|2024-08-01 16:53:10|17.27|17.19|17.28|17.2|17.28|17.2|17.26|17.18|21
1722531200000|2024-08-01 16:53:20|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|4
1722531210000|2024-08-01 16:53:30|17.27|17.19|17.26|17.18|17.28|17.2|17.26|17.18|4
1722531220000|2024-08-01 16:53:40|17.24|17.16|17.24|17.16|17.26|17.18|17.24|17.16|0
1722531230000|2024-08-01 16:53:50|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|0
1722531250000|2024-08-01 16:54:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|14
1722531260000|2024-08-01 16:54:20|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1722531300000|2024-08-01 16:55:00|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1722531320000|2024-08-01 16:55:20|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|3
1722531330000|2024-08-01 16:55:30|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|0
1722531350000|2024-08-01 16:55:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1722531360000|2024-08-01 16:56:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|8
1722531370000|2024-08-01 16:56:10|17.21|17.13|17.23|17.15|17.24|17.16|17.21|17.13|0
1722531390000|2024-08-01 16:56:30|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|6
1722531430000|2024-08-01 16:57:10|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|4
1722531440000|2024-08-01 16:57:20|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1722531450000|2024-08-01 16:57:30|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1722531460000|2024-08-01 16:57:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1722531470000|2024-08-01 16:57:50|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|4
1722531480000|2024-08-01 16:58:00|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1722531490000|2024-08-01 16:58:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1722531500000|2024-08-01 16:58:20|17.23|17.15|17.23|17.15|17.23|17.15|17.22|17.14|0
1722531510000|2024-08-01 16:58:30|17.21|17.13|17.21|17.13|17.22|17.14|17.21|17.13|4
1722531530000|2024-08-01 16:58:50|17.22|17.14|17.22|17.14|17.22|17.14|17.21|17.13|0
1722531540000|2024-08-01 16:59:00|17.23|17.15|17.24|17.16|17.24|17.16|17.22|17.14|0
1722531550000|2024-08-01 16:59:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1722531560000|2024-08-01 16:59:20|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|4
1722531570000|2024-08-01 16:59:30|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1722531580000|2024-08-01 16:59:40|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1722531590000|2024-08-01 16:59:50|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1722531600000|2024-08-01 17:00:00|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1722531620000|2024-08-01 17:00:20|17.21|17.13|17.21|17.13|17.23|17.15|17.21|17.13|4
1722531630000|2024-08-01 17:00:30|17.22|17.14|17.22|17.14|17.23|17.15|17.22|17.14|0
1722531640000|2024-08-01 17:00:40|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1722531650000|2024-08-01 17:00:50|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1722531660000|2024-08-01 17:01:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1722531680000|2024-08-01 17:01:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1722531690000|2024-08-01 17:01:30|17.26|17.18|17.26|17.18|17.26|17.18|17.24|17.16|0
1722531700000|2024-08-01 17:01:40|17.23|17.15|17.26|17.18|17.26|17.18|17.23|17.15|0
1722531710000|2024-08-01 17:01:50|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1722531760000|2024-08-01 17:02:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1722531780000|2024-08-01 17:03:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1722531800000|2024-08-01 17:03:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|6
1722531810000|2024-08-01 17:03:30|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1722531820000|2024-08-01 17:03:40|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|1
1722531830000|2024-08-01 17:03:50|||||||||5
1722531840000|2024-08-01 17:04:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|7
1722531850000|2024-08-01 17:04:10|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1722531880000|2024-08-01 17:04:40|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1722531900000|2024-08-01 17:05:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|265
1722531910000|2024-08-01 17:05:10|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|27
1722531970000|2024-08-01 17:06:10|||||||||4
1722531990000|2024-08-01 17:06:30|17.35|17.27|17.35|17.27|17.37|17.29|17.35|17.27|0
1722532000000|2024-08-01 17:06:40|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1722532010000|2024-08-01 17:06:50|17.38|17.3|17.38|17.3|17.38|17.3|17.37|17.29|6
1722532040000|2024-08-01 17:07:20|||||||||4
1722532080000|2024-08-01 17:08:00|||||||||10
1722532090000|2024-08-01 17:08:10|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1722532100000|2024-08-01 17:08:20|17.35|17.27|17.35|17.27|17.36|17.28|17.35|17.27|0
1722532110000|2024-08-01 17:08:30|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1722532120000|2024-08-01 17:08:40|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|2
1722532180000|2024-08-01 17:09:40|17.37|17.29|17.37|17.29|17.38|17.3|17.36|17.28|2
1722532190000|2024-08-01 17:09:50|17.38|17.3|17.38|17.3|17.38|17.3|17.37|17.29|0
1722532200000|2024-08-01 17:10:00|||||||||10
1722532360000|2024-08-01 17:12:40|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|9
1722532460000|2024-08-01 17:14:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1722532470000|2024-08-01 17:14:30|17.38|17.3|17.43|17.35|17.43|17.35|17.38|17.3|85
1722532490000|2024-08-01 17:14:50|||||||||48
1722532500000|2024-08-01 17:15:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|21
1722532510000|2024-08-01 17:15:10|17.45|17.37|17.46|17.38|17.46|17.38|17.43|17.35|6
1722532520000|2024-08-01 17:15:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1722532540000|2024-08-01 17:15:40|17.46|17.38|17.45|17.37|17.46|17.38|17.43|17.35|0
1722532550000|2024-08-01 17:15:50|17.43|17.35|17.43|17.35|17.45|17.37|17.43|17.35|0
1722532560000|2024-08-01 17:16:00|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1722532620000|2024-08-01 17:17:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|2
1722532670000|2024-08-01 17:17:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|5
1722532680000|2024-08-01 17:18:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1722532700000|2024-08-01 17:18:20|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|4
1722532750000|2024-08-01 17:19:10|||||||||19
1722532760000|2024-08-01 17:19:20|17.41|17.33|17.43|17.35|17.43|17.35|17.38|17.3|9
1722532810000|2024-08-01 17:20:10|17.46|17.38|17.47|17.39|17.48|17.4|17.46|17.38|2
1722532820000|2024-08-01 17:20:20|17.46|17.38|17.43|17.35|17.46|17.38|17.43|17.35|4
1722532840000|2024-08-01 17:20:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1722532850000|2024-08-01 17:20:50|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|0
1722532870000|2024-08-01 17:21:10|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1722532910000|2024-08-01 17:21:50|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|0
1722532920000|2024-08-01 17:22:00|17.45|17.37|17.43|17.35|17.46|17.38|17.43|17.35|0
1722532930000|2024-08-01 17:22:10|17.46|17.38|17.45|17.37|17.46|17.38|17.43|17.35|2
1722532940000|2024-08-01 17:22:20|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|0
1722532980000|2024-08-01 17:23:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|15
1722533040000|2024-08-01 17:24:00|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1722533060000|2024-08-01 17:24:20|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|0
1722533110000|2024-08-01 17:25:10|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1722533130000|2024-08-01 17:25:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|15
1722533140000|2024-08-01 17:25:40|17.5|17.42|17.51|17.43|17.51|17.43|17.48|17.4|6
1722533190000|2024-08-01 17:26:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1722533200000|2024-08-01 17:26:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1722533220000|2024-08-01 17:27:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|18
1722533240000|2024-08-01 17:27:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|10
1722533250000|2024-08-01 17:27:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1722533290000|2024-08-01 17:28:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|18
1722533330000|2024-08-01 17:28:50|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|12
1722533340000|2024-08-01 17:29:00|17.42|17.34|17.38|17.3|17.42|17.34|17.38|17.3|1
1722533350000|2024-08-01 17:29:10|||||||||2
1722533390000|2024-08-01 17:29:50|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|4
1722533430000|2024-08-01 17:30:30|17.46|17.38|17.43|17.35|17.46|17.38|17.43|17.35|4
1722533440000|2024-08-01 17:30:40|17.46|17.38|17.43|17.35|17.46|17.38|17.43|17.35|0
1722533450000|2024-08-01 17:30:50|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|2
1722533520000|2024-08-01 17:32:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|24
1722533530000|2024-08-01 17:32:10|17.52|17.44|17.48|17.4|17.52|17.44|17.48|17.4|23
1722533570000|2024-08-01 17:32:50|||||||||24
1722533600000|2024-08-01 17:33:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|9
1722533630000|2024-08-01 17:33:50|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|16
1722533640000|2024-08-01 17:34:00|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|6
1722533660000|2024-08-01 17:34:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1722533680000|2024-08-01 17:34:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1722533690000|2024-08-01 17:34:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|5
1722533710000|2024-08-01 17:35:10|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|29
1722533720000|2024-08-01 17:35:20|17.53|17.45|17.52|17.44|17.53|17.45|17.51|17.43|10
1722533730000|2024-08-01 17:35:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1722533750000|2024-08-01 17:35:50|||||||||1
1722533760000|2024-08-01 17:36:00|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1722533790000|2024-08-01 17:36:30|||||||||9
1722533820000|2024-08-01 17:37:00|||||||||23
1722533850000|2024-08-01 17:37:30|||||||||1
1722533910000|2024-08-01 17:38:30|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|4
1722533920000|2024-08-01 17:38:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|3
1722533950000|2024-08-01 17:39:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|16
1722533960000|2024-08-01 17:39:20|||||||||9
1722533970000|2024-08-01 17:39:30|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1722533980000|2024-08-01 17:39:40|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|1
1722533990000|2024-08-01 17:39:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|9
1722534000000|2024-08-01 17:40:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1722534020000|2024-08-01 17:40:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1722534030000|2024-08-01 17:40:30|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|18
1722534040000|2024-08-01 17:40:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1722534050000|2024-08-01 17:40:50|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|5
1722534060000|2024-08-01 17:41:00|17.7|17.62|17.66|17.58|17.7|17.62|17.66|17.58|0
1722534070000|2024-08-01 17:41:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1722534080000|2024-08-01 17:41:20|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|11
1722534090000|2024-08-01 17:41:30|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|3
1722534100000|2024-08-01 17:41:40|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1722534110000|2024-08-01 17:41:50|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|0
1722534120000|2024-08-01 17:42:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722534130000|2024-08-01 17:42:10|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1722534180000|2024-08-01 17:43:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1722534210000|2024-08-01 17:43:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1722534230000|2024-08-01 17:43:50|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|1
1722534260000|2024-08-01 17:44:20|17.62|17.54|17.63|17.55|17.63|17.55|17.61|17.53|0
1722534280000|2024-08-01 17:44:40|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1722534290000|2024-08-01 17:44:50|17.63|17.55|17.65|17.57|17.66|17.58|17.63|17.55|17
1722534300000|2024-08-01 17:45:00|17.66|17.58|17.61|17.53|17.66|17.58|17.61|17.53|0
1722534310000|2024-08-01 17:45:10|17.62|17.54|17.63|17.55|17.63|17.55|17.61|17.53|0
1722534330000|2024-08-01 17:45:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1722534340000|2024-08-01 17:45:40|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1722534350000|2024-08-01 17:45:50|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|0
1722534360000|2024-08-01 17:46:00|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1722534370000|2024-08-01 17:46:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|11
1722534390000|2024-08-01 17:46:30|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1722534420000|2024-08-01 17:47:00|||||||||1
1722534430000|2024-08-01 17:47:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|17
1722534440000|2024-08-01 17:47:20|17.58|17.5|17.58|17.5|17.61|17.53|17.58|17.5|0
1722534450000|2024-08-01 17:47:30|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1722534460000|2024-08-01 17:47:40|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|3
1722534470000|2024-08-01 17:47:50|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1722534490000|2024-08-01 17:48:10|17.6|17.52|17.61|17.53|17.61|17.53|17.58|17.5|3
1722534500000|2024-08-01 17:48:20|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1722534510000|2024-08-01 17:48:30|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1722534520000|2024-08-01 17:48:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722534530000|2024-08-01 17:48:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1722534580000|2024-08-01 17:49:40|17.65|17.57|17.65|17.57|17.66|17.58|17.63|17.55|20
1722534590000|2024-08-01 17:49:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722534600000|2024-08-01 17:50:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1722534610000|2024-08-01 17:50:10|17.65|17.57|17.65|17.57|17.65|17.57|17.63|17.55|0
1722534620000|2024-08-01 17:50:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1722534630000|2024-08-01 17:50:30|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|3
1722534660000|2024-08-01 17:51:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|9
1722534670000|2024-08-01 17:51:10|17.65|17.57|17.66|17.58|17.66|17.58|17.63|17.55|1
1722534680000|2024-08-01 17:51:20|17.67|17.59|17.67|17.59|17.68|17.6|17.66|17.58|0
1722534700000|2024-08-01 17:51:40|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1722534710000|2024-08-01 17:51:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722534720000|2024-08-01 17:52:00|17.62|17.54|17.61|17.53|17.63|17.55|17.61|17.53|1
1722534730000|2024-08-01 17:52:10|17.62|17.54|17.61|17.53|17.62|17.54|17.6|17.52|4
1722534740000|2024-08-01 17:52:20|17.6|17.52|17.58|17.5|17.61|17.53|17.58|17.5|0
1722534780000|2024-08-01 17:53:00|17.56|17.48|17.57|17.49|17.58|17.5|17.55|17.47|0
1722534790000|2024-08-01 17:53:10|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1722534800000|2024-08-01 17:53:20|17.56|17.48|17.53|17.45|17.56|17.48|17.53|17.45|0
1722534860000|2024-08-01 17:54:20|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|10
1722534870000|2024-08-01 17:54:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1722534920000|2024-08-01 17:55:20|17.51|17.43|17.48|17.4|17.52|17.44|17.48|17.4|8
1722534970000|2024-08-01 17:56:10|17.51|17.43|17.51|17.43|17.52|17.44|17.5|17.42|3
1722534980000|2024-08-01 17:56:20|17.52|17.44|17.52|17.44|17.52|17.44|17.48|17.4|5
1722534990000|2024-08-01 17:56:30|17.51|17.43|17.5|17.42|17.51|17.43|17.48|17.4|9
1722535000000|2024-08-01 17:56:40|17.48|17.4|17.52|17.44|17.52|17.44|17.48|17.4|3
1722535010000|2024-08-01 17:56:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1722535020000|2024-08-01 17:57:00|17.52|17.44|17.48|17.4|17.52|17.44|17.48|17.4|0
1722535030000|2024-08-01 17:57:10|17.52|17.44|17.53|17.45|17.53|17.45|17.51|17.43|3
1722535040000|2024-08-01 17:57:20|17.52|17.44|17.48|17.4|17.53|17.45|17.48|17.4|1
1722535050000|2024-08-01 17:57:30|17.51|17.43|17.48|17.4|17.53|17.45|17.48|17.4|3
1722535080000|2024-08-01 17:58:00|17.47|17.39|17.46|17.38|17.48|17.4|17.46|17.38|6
1722535090000|2024-08-01 17:58:10|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1722535100000|2024-08-01 17:58:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1722535120000|2024-08-01 17:58:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1722535130000|2024-08-01 17:58:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1722535150000|2024-08-01 17:59:10|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|0
1722535160000|2024-08-01 17:59:20|17.42|17.34|17.38|17.3|17.43|17.35|17.38|17.3|0
1722535170000|2024-08-01 17:59:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1722535180000|2024-08-01 17:59:40|17.38|17.3|17.38|17.3|17.38|17.3|17.37|17.29|0
1722535210000|2024-08-01 18:00:10|17.36|17.28|17.35|17.27|17.38|17.3|17.35|17.27|5
1722535220000|2024-08-01 18:00:20|17.33|17.25|17.33|17.25|17.36|17.28|17.33|17.25|6
1722535230000|2024-08-01 18:00:30|17.37|17.29|17.37|17.29|17.37|17.29|17.36|17.28|3
1722535240000|2024-08-01 18:00:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1722535290000|2024-08-01 18:01:30|17.42|17.34|17.43|17.35|17.43|17.35|17.4|17.32|1
1722535330000|2024-08-01 18:02:10|17.45|17.37|17.47|17.39|17.48|17.4|17.45|17.37|0
1722535340000|2024-08-01 18:02:20|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|0
1722535350000|2024-08-01 18:02:30|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1722535360000|2024-08-01 18:02:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1722535370000|2024-08-01 18:02:50|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1722535380000|2024-08-01 18:03:00|17.52|17.44|17.48|17.4|17.52|17.44|17.48|17.4|0
1722535390000|2024-08-01 18:03:10|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1722535430000|2024-08-01 18:03:50|||||||||1
1722535440000|2024-08-01 18:04:00|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1722535450000|2024-08-01 18:04:10|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|1
1722535460000|2024-08-01 18:04:20|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|0
1722535500000|2024-08-01 18:05:00|17.51|17.43|17.48|17.4|17.52|17.44|17.48|17.4|3
1722535520000|2024-08-01 18:05:20|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|1
1722535530000|2024-08-01 18:05:30|17.52|17.44|17.53|17.45|17.53|17.45|17.51|17.43|0
1722535540000|2024-08-01 18:05:40|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1722535550000|2024-08-01 18:05:50|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1722535560000|2024-08-01 18:06:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1722535570000|2024-08-01 18:06:10|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1722535580000|2024-08-01 18:06:20|||||||||1
1722535590000|2024-08-01 18:06:30|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1722535610000|2024-08-01 18:06:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1722535620000|2024-08-01 18:07:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1722535640000|2024-08-01 18:07:20|17.48|17.4|17.48|17.4|17.5|17.42|17.48|17.4|3
1722535720000|2024-08-01 18:08:40|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|2
1722535740000|2024-08-01 18:09:00|17.52|17.44|17.53|17.45|17.53|17.45|17.48|17.4|30
1722535800000|2024-08-01 18:10:00|||||||||1
1722535810000|2024-08-01 18:10:10|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1722535820000|2024-08-01 18:10:20|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1722535850000|2024-08-01 18:10:50|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1722535860000|2024-08-01 18:11:00|17.52|17.44|17.51|17.43|17.52|17.44|17.48|17.4|2
1722535870000|2024-08-01 18:11:10|17.5|17.42|17.53|17.45|17.53|17.45|17.48|17.4|0
1722535910000|2024-08-01 18:11:50|||||||||1
1722535940000|2024-08-01 18:12:20|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|2
1722535950000|2024-08-01 18:12:30|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|0
1722535960000|2024-08-01 18:12:40|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|0
1722535970000|2024-08-01 18:12:50|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|1
1722535990000|2024-08-01 18:13:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1722536000000|2024-08-01 18:13:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1722536010000|2024-08-01 18:13:30|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1722536020000|2024-08-01 18:13:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1722536030000|2024-08-01 18:13:50|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1722536040000|2024-08-01 18:14:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1722536050000|2024-08-01 18:14:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1722536060000|2024-08-01 18:14:20|||||||||4
1722536070000|2024-08-01 18:14:30|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|0
1722536100000|2024-08-01 18:15:00|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1722536110000|2024-08-01 18:15:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1722536140000|2024-08-01 18:15:40|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1722536150000|2024-08-01 18:15:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1722536160000|2024-08-01 18:16:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1722536170000|2024-08-01 18:16:10|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|4
1722536180000|2024-08-01 18:16:20|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1722536190000|2024-08-01 18:16:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|4
1722536200000|2024-08-01 18:16:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1722536210000|2024-08-01 18:16:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1722536220000|2024-08-01 18:17:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|21
1722536240000|2024-08-01 18:17:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|4
1722536270000|2024-08-01 18:17:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1722536290000|2024-08-01 18:18:10|||||||||22
1722536330000|2024-08-01 18:18:50|17.65|17.57|17.63|17.55|17.66|17.58|17.63|17.55|27
1722536340000|2024-08-01 18:19:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1722536350000|2024-08-01 18:19:10|||||||||27
1722536390000|2024-08-01 18:19:50|17.63|17.55|17.62|17.54|17.63|17.55|17.61|17.53|0
1722536400000|2024-08-01 18:20:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1722536420000|2024-08-01 18:20:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|42
1722536430000|2024-08-01 18:20:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1722536440000|2024-08-01 18:20:40|17.53|17.45|17.52|17.44|17.53|17.45|17.51|17.43|15
1722536450000|2024-08-01 18:20:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1722536460000|2024-08-01 18:21:00|17.52|17.44|17.48|17.4|17.52|17.44|17.48|17.4|1
1722536470000|2024-08-01 18:21:10|17.51|17.43|17.51|17.43|17.52|17.44|17.51|17.43|3
1722536480000|2024-08-01 18:21:20|17.52|17.44|17.55|17.47|17.55|17.47|17.51|17.43|3
1722536490000|2024-08-01 18:21:30|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1722536540000|2024-08-01 18:22:20|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|5
1722536600000|2024-08-01 18:23:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1722536610000|2024-08-01 18:23:30|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1722536620000|2024-08-01 18:23:40|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1722536630000|2024-08-01 18:23:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1722536650000|2024-08-01 18:24:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1722536660000|2024-08-01 18:24:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1722536670000|2024-08-01 18:24:30|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1722536680000|2024-08-01 18:24:40|17.52|17.44|17.56|17.48|17.56|17.48|17.52|17.44|1
1722536710000|2024-08-01 18:25:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1722536720000|2024-08-01 18:25:20|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|5
1722536730000|2024-08-01 18:25:30|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1722536780000|2024-08-01 18:26:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|4
1722536790000|2024-08-01 18:26:30|17.58|17.5|17.61|17.53|17.61|17.53|17.57|17.49|1
1722536840000|2024-08-01 18:27:20|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1722536880000|2024-08-01 18:28:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722536890000|2024-08-01 18:28:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1722536900000|2024-08-01 18:28:20|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1722536920000|2024-08-01 18:28:40|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1722536930000|2024-08-01 18:28:50|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1722536960000|2024-08-01 18:29:20|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|0
1722536970000|2024-08-01 18:29:30|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|2
1722536980000|2024-08-01 18:29:40|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1722536990000|2024-08-01 18:29:50|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1722537010000|2024-08-01 18:30:10|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1722537040000|2024-08-01 18:30:40|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|11
1722537050000|2024-08-01 18:30:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1722537060000|2024-08-01 18:31:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1722537100000|2024-08-01 18:31:40|17.65|17.57|17.62|17.54|17.65|17.57|17.61|17.53|2
1722537110000|2024-08-01 18:31:50|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1722537120000|2024-08-01 18:32:00|17.63|17.55|17.62|17.54|17.63|17.55|17.61|17.53|0
1722537130000|2024-08-01 18:32:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722537140000|2024-08-01 18:32:20|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1722537190000|2024-08-01 18:33:10|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|4
1722537200000|2024-08-01 18:33:20|17.63|17.55|17.63|17.55|17.65|17.57|17.63|17.55|0
1722537210000|2024-08-01 18:33:30|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1722537230000|2024-08-01 18:33:50|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|2
1722537240000|2024-08-01 18:34:00|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|0
1722537290000|2024-08-01 18:34:50|17.65|17.57|17.66|17.58|17.66|17.58|17.63|17.55|0
1722537300000|2024-08-01 18:35:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1722537390000|2024-08-01 18:36:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1722537420000|2024-08-01 18:37:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1722537430000|2024-08-01 18:37:10|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1722537440000|2024-08-01 18:37:20|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|1
1722537460000|2024-08-01 18:37:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1722537470000|2024-08-01 18:37:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1722537490000|2024-08-01 18:38:10|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|0
1722537510000|2024-08-01 18:38:30|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1722537530000|2024-08-01 18:38:50|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1722537540000|2024-08-01 18:39:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1722537550000|2024-08-01 18:39:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1722537560000|2024-08-01 18:39:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722537580000|2024-08-01 18:39:40|17.65|17.57|17.65|17.57|17.65|17.57|17.63|17.55|2
1722537590000|2024-08-01 18:39:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722537610000|2024-08-01 18:40:10|||||||||1
1722537620000|2024-08-01 18:40:20|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|2
1722537630000|2024-08-01 18:40:30|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|32
1722537670000|2024-08-01 18:41:10|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|12
1722537690000|2024-08-01 18:41:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1722537700000|2024-08-01 18:41:40|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|1
1722537710000|2024-08-01 18:41:50|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|0
1722537720000|2024-08-01 18:42:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722537750000|2024-08-01 18:42:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1722537770000|2024-08-01 18:42:50|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|1
1722537780000|2024-08-01 18:43:00|||||||||1
1722537790000|2024-08-01 18:43:10|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1722537830000|2024-08-01 18:43:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1722537840000|2024-08-01 18:44:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1722537860000|2024-08-01 18:44:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|13
1722537870000|2024-08-01 18:44:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|2
1722537880000|2024-08-01 18:44:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1722537950000|2024-08-01 18:45:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|12
1722537960000|2024-08-01 18:46:00|17.72|17.64|17.75|17.67|17.75|17.67|17.71|17.63|1
1722537970000|2024-08-01 18:46:10|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1722537980000|2024-08-01 18:46:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1722538020000|2024-08-01 18:47:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|4
1722538050000|2024-08-01 18:47:30|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|4
1722538060000|2024-08-01 18:47:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1722538080000|2024-08-01 18:48:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1722538090000|2024-08-01 18:48:10|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1722538100000|2024-08-01 18:48:20|17.77|17.69|17.76|17.68|17.78|17.7|17.76|17.68|0
1722538110000|2024-08-01 18:48:30|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|9
1722538120000|2024-08-01 18:48:40|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|0
1722538130000|2024-08-01 18:48:50|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|3
1722538160000|2024-08-01 18:49:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1722538180000|2024-08-01 18:49:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1722538190000|2024-08-01 18:49:50|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1722538200000|2024-08-01 18:50:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1722538210000|2024-08-01 18:50:10|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1722538220000|2024-08-01 18:50:20|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|0
1722538230000|2024-08-01 18:50:30|17.73|17.65|17.77|17.69|17.77|17.69|17.73|17.65|0
1722538240000|2024-08-01 18:50:40|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|0
1722538250000|2024-08-01 18:50:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|27
1722538260000|2024-08-01 18:51:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1722538270000|2024-08-01 18:51:10|||||||||1
1722538280000|2024-08-01 18:51:20|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|1
1722538310000|2024-08-01 18:51:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1722538320000|2024-08-01 18:52:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1722538330000|2024-08-01 18:52:10|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|3
1722538350000|2024-08-01 18:52:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1722538360000|2024-08-01 18:52:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1722538370000|2024-08-01 18:52:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1722538380000|2024-08-01 18:53:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1722538390000|2024-08-01 18:53:10|17.75|17.67|17.73|17.65|17.76|17.68|17.73|17.65|0
1722538400000|2024-08-01 18:53:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1722538410000|2024-08-01 18:53:30|17.7|17.62|17.72|17.64|17.72|17.64|17.68|17.6|0
1722538430000|2024-08-01 18:53:50|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1722538440000|2024-08-01 18:54:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1722538450000|2024-08-01 18:54:10|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1722538460000|2024-08-01 18:54:20|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1722538470000|2024-08-01 18:54:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1722538480000|2024-08-01 18:54:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1722538490000|2024-08-01 18:54:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1722538500000|2024-08-01 18:55:00|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|0
1722538510000|2024-08-01 18:55:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1722538540000|2024-08-01 18:55:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1722538550000|2024-08-01 18:55:50|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1722538580000|2024-08-01 18:56:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1722538620000|2024-08-01 18:57:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1722538630000|2024-08-01 18:57:10|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|2
1722538650000|2024-08-01 18:57:30|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1722538660000|2024-08-01 18:57:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1722538670000|2024-08-01 18:57:50|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1722538680000|2024-08-01 18:58:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1722538690000|2024-08-01 18:58:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1722538710000|2024-08-01 18:58:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1722538720000|2024-08-01 18:58:40|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1722538750000|2024-08-01 18:59:10|17.7|17.62|17.7|17.62|17.71|17.63|17.68|17.6|6
1722538760000|2024-08-01 18:59:20|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|2
1722538770000|2024-08-01 18:59:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1722538790000|2024-08-01 18:59:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1722538800000|2024-08-01 19:00:00|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1722538810000|2024-08-01 19:00:10|17.67|17.59|17.68|17.6|17.68|17.6|17.66|17.58|0
1722538820000|2024-08-01 19:00:20|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1722538830000|2024-08-01 19:00:30|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1722538850000|2024-08-01 19:00:50|17.66|17.58|17.67|17.59|17.67|17.59|17.63|17.55|1
1722538860000|2024-08-01 19:01:00|||||||||8
1722538870000|2024-08-01 19:01:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1722538900000|2024-08-01 19:01:40|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|1
1722538910000|2024-08-01 19:01:50|17.66|17.58|17.63|17.55|17.67|17.59|17.63|17.55|0
1722538920000|2024-08-01 19:02:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1722538930000|2024-08-01 19:02:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1722538940000|2024-08-01 19:02:20|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1722538950000|2024-08-01 19:02:30|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1722538960000|2024-08-01 19:02:40|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1722538970000|2024-08-01 19:02:50|17.62|17.54|17.6|17.52|17.63|17.55|17.58|17.5|2
1722538980000|2024-08-01 19:03:00|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1722539010000|2024-08-01 19:03:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1722539020000|2024-08-01 19:03:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|7
1722539030000|2024-08-01 19:03:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722539040000|2024-08-01 19:04:00|17.65|17.57|17.66|17.58|17.66|17.58|17.63|17.55|2
1722539050000|2024-08-01 19:04:10|17.65|17.57|17.63|17.55|17.66|17.58|17.63|17.55|0
1722539060000|2024-08-01 19:04:20|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|0
1722539070000|2024-08-01 19:04:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722539150000|2024-08-01 19:05:50|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1722539160000|2024-08-01 19:06:00|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|9
1722539170000|2024-08-01 19:06:10|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|2
1722539200000|2024-08-01 19:06:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|1
1722539210000|2024-08-01 19:06:50|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1722539220000|2024-08-01 19:07:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1722539230000|2024-08-01 19:07:10|17.7|17.62|17.7|17.62|17.7|17.62|17.68|17.6|0
1722539240000|2024-08-01 19:07:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1722539250000|2024-08-01 19:07:30|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1722539280000|2024-08-01 19:08:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|3
1722539300000|2024-08-01 19:08:20|17.7|17.62|17.71|17.63|17.71|17.63|17.68|17.6|0
1722539310000|2024-08-01 19:08:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1722539370000|2024-08-01 19:09:30|17.72|17.64|17.7|17.62|17.72|17.64|17.68|17.6|1
1722539380000|2024-08-01 19:09:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1722539390000|2024-08-01 19:09:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1722539400000|2024-08-01 19:10:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1722539410000|2024-08-01 19:10:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1722539430000|2024-08-01 19:10:30|17.67|17.59|17.66|17.58|17.67|17.59|17.65|17.57|0
1722539440000|2024-08-01 19:10:40|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1722539470000|2024-08-01 19:11:10|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1722539510000|2024-08-01 19:11:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1722539520000|2024-08-01 19:12:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722539530000|2024-08-01 19:12:10|17.62|17.54|17.58|17.5|17.62|17.54|17.58|17.5|0
1722539540000|2024-08-01 19:12:20|17.57|17.49|17.53|17.45|17.57|17.49|17.53|17.45|2
1722539580000|2024-08-01 19:13:00|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|7
1722539590000|2024-08-01 19:13:10|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|0
1722539600000|2024-08-01 19:13:20|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1722539620000|2024-08-01 19:13:40|17.57|17.49|17.53|17.45|17.57|17.49|17.53|17.45|9
1722539630000|2024-08-01 19:13:50|17.55|17.47|17.57|17.49|17.57|17.49|17.53|17.45|10
1722539640000|2024-08-01 19:14:00|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|0
1722539670000|2024-08-01 19:14:30|17.57|17.49|17.57|17.49|17.58|17.5|17.55|17.47|0
1722539680000|2024-08-01 19:14:40|17.56|17.48|17.56|17.48|17.57|17.49|17.53|17.45|0
1722539690000|2024-08-01 19:14:50|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1722539700000|2024-08-01 19:15:00|17.6|17.52|17.58|17.5|17.61|17.53|17.58|17.5|4
1722539720000|2024-08-01 19:15:20|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|0
1722539730000|2024-08-01 19:15:30|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1722539750000|2024-08-01 19:15:50|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1722539760000|2024-08-01 19:16:00|17.6|17.52|17.61|17.53|17.61|17.53|17.58|17.5|12
1722539770000|2024-08-01 19:16:10|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|0
1722539780000|2024-08-01 19:16:20|17.58|17.5|17.58|17.5|17.6|17.52|17.58|17.5|0
1722539830000|2024-08-01 19:17:10|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1722539880000|2024-08-01 19:18:00|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1722539890000|2024-08-01 19:18:10|17.57|17.49|17.58|17.5|17.58|17.5|17.56|17.48|0
1722539910000|2024-08-01 19:18:30|17.57|17.49|17.53|17.45|17.57|17.49|17.53|17.45|0
1722539940000|2024-08-01 19:19:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|9
1722539960000|2024-08-01 19:19:20|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|1
1722539980000|2024-08-01 19:19:40|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|2
1722539990000|2024-08-01 19:19:50|||||||||1
1722540000000|2024-08-01 19:20:00|17.5|17.42|17.5|17.42|17.5|17.42|17.48|17.4|2
1722540010000|2024-08-01 19:20:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1722540020000|2024-08-01 19:20:20|17.47|17.39|17.46|17.38|17.47|17.39|17.43|17.35|10
1722540030000|2024-08-01 19:20:30|17.48|17.4|17.48|17.4|17.48|17.4|17.46|17.38|1
1722540070000|2024-08-01 19:21:10|17.5|17.42|17.5|17.42|17.51|17.43|17.5|17.42|2
1722540080000|2024-08-01 19:21:20|17.51|17.43|17.5|17.42|17.51|17.43|17.48|17.4|0
1722540100000|2024-08-01 19:21:40|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|0
1722540110000|2024-08-01 19:21:50|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1722540120000|2024-08-01 19:22:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1722540130000|2024-08-01 19:22:10|17.46|17.38|17.43|17.35|17.46|17.38|17.43|17.35|1
1722540140000|2024-08-01 19:22:20|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1722540150000|2024-08-01 19:22:30|17.45|17.37|17.43|17.35|17.46|17.38|17.43|17.35|0
1722540160000|2024-08-01 19:22:40|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1722540180000|2024-08-01 19:23:00|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|2
1722540200000|2024-08-01 19:23:20|17.45|17.37|17.43|17.35|17.46|17.38|17.43|17.35|2
1722540210000|2024-08-01 19:23:30|17.45|17.37|17.46|17.38|17.46|17.38|17.43|17.35|0
1722540240000|2024-08-01 19:24:00|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1722540270000|2024-08-01 19:24:30|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|1
1722540300000|2024-08-01 19:25:00|17.42|17.34|17.42|17.34|17.43|17.35|17.42|17.34|0
1722540320000|2024-08-01 19:25:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1722540330000|2024-08-01 19:25:30|17.45|17.37|17.43|17.35|17.46|17.38|17.43|17.35|5
1722540340000|2024-08-01 19:25:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1722540350000|2024-08-01 19:25:50|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|13
1722540360000|2024-08-01 19:26:00|17.38|17.3|17.38|17.3|17.4|17.32|17.38|17.3|14
1722540370000|2024-08-01 19:26:10|||||||||1
1722540380000|2024-08-01 19:26:20|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|2
1722540400000|2024-08-01 19:26:40|17.36|17.28|17.33|17.25|17.37|17.29|17.33|17.25|9
1722540410000|2024-08-01 19:26:50|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|0
1722540420000|2024-08-01 19:27:00|||||||||2
1722540430000|2024-08-01 19:27:10|17.35|17.27|17.33|17.25|17.37|17.29|17.33|17.25|0
1722540450000|2024-08-01 19:27:30|17.37|17.29|17.33|17.25|17.37|17.29|17.33|17.25|4
1722540520000|2024-08-01 19:28:40|||||||||3
1722540580000|2024-08-01 19:29:40|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|2
1722540630000|2024-08-01 19:30:30|||||||||5
1722540660000|2024-08-01 19:31:00|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1722540690000|2024-08-01 19:31:30|17.27|17.19|17.23|17.15|17.27|17.19|17.23|17.15|11
1722540700000|2024-08-01 19:31:40|||||||||1
1722540710000|2024-08-01 19:31:50|17.25|17.17|17.23|17.15|17.26|17.18|17.23|17.15|2
1722540730000|2024-08-01 19:32:10|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1722540860000|2024-08-01 19:34:20|17.32|17.24|17.32|17.24|17.32|17.24|17.28|17.2|23
1722540870000|2024-08-01 19:34:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1722540890000|2024-08-01 19:34:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|1
1722540900000|2024-08-01 19:35:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1722540920000|2024-08-01 19:35:20|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|1
1722540930000|2024-08-01 19:35:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1722540940000|2024-08-01 19:35:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1722540980000|2024-08-01 19:36:20|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1722541000000|2024-08-01 19:36:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1722541010000|2024-08-01 19:36:50|17.3|17.22|17.28|17.2|17.32|17.24|17.28|17.2|6
1722541020000|2024-08-01 19:37:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|2
1722541030000|2024-08-01 19:37:10|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1722541050000|2024-08-01 19:37:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1722541060000|2024-08-01 19:37:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1722541070000|2024-08-01 19:37:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1722541080000|2024-08-01 19:38:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1722541090000|2024-08-01 19:38:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1722541100000|2024-08-01 19:38:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1722541110000|2024-08-01 19:38:30|||||||||1
1722541120000|2024-08-01 19:38:40|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|1
1722541130000|2024-08-01 19:38:50|17.26|17.18|17.25|17.17|17.26|17.18|17.23|17.15|5
1722541140000|2024-08-01 19:39:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1722541150000|2024-08-01 19:39:10|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1722541160000|2024-08-01 19:39:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1722541170000|2024-08-01 19:39:30|17.25|17.17|17.25|17.17|17.26|17.18|17.25|17.17|0
1722541210000|2024-08-01 19:40:10|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1722541220000|2024-08-01 19:40:20|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|0
1722541240000|2024-08-01 19:40:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1722541250000|2024-08-01 19:40:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1722541260000|2024-08-01 19:41:00|||||||||5
1722541360000|2024-08-01 19:42:40|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|1
1722541430000|2024-08-01 19:43:50|17.36|17.28|17.37|17.29|17.38|17.3|17.35|17.27|0
1722541440000|2024-08-01 19:44:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1722541490000|2024-08-01 19:44:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1722541500000|2024-08-01 19:45:00|17.38|17.3|17.33|17.25|17.38|17.3|17.33|17.25|0
1722541510000|2024-08-01 19:45:10|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|2
1722541520000|2024-08-01 19:45:20|17.28|17.2|17.28|17.2|17.3|17.22|17.28|17.2|0
1722541530000|2024-08-01 19:45:30|17.3|17.22|17.3|17.22|17.32|17.24|17.28|17.2|2
1722541540000|2024-08-01 19:45:40|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1722541550000|2024-08-01 19:45:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1722541560000|2024-08-01 19:46:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|6
1722541580000|2024-08-01 19:46:20|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|1
1722541590000|2024-08-01 19:46:30|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1722541600000|2024-08-01 19:46:40|||||||||5
1722541630000|2024-08-01 19:47:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1722541640000|2024-08-01 19:47:20|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1722541650000|2024-08-01 19:47:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1722541660000|2024-08-01 19:47:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1722541670000|2024-08-01 19:47:50|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1722541680000|2024-08-01 19:48:00|17.25|17.17|17.26|17.18|17.26|17.18|17.23|17.15|0
1722541690000|2024-08-01 19:48:10|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|2
1722541710000|2024-08-01 19:48:30|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1722541720000|2024-08-01 19:48:40|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1722541740000|2024-08-01 19:49:00|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|5
1722541750000|2024-08-01 19:49:10|17.21|17.13|17.18|17.1|17.21|17.13|17.18|17.1|5
1722541770000|2024-08-01 19:49:30|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|2
1722541780000|2024-08-01 19:49:40|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|0
1722541800000|2024-08-01 19:50:00|||||||||10
1722541810000|2024-08-01 19:50:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|31
1722541830000|2024-08-01 19:50:30|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1722541840000|2024-08-01 19:50:40|||||||||1
1722541850000|2024-08-01 19:50:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1722541860000|2024-08-01 19:51:00|17.17|17.09|17.17|17.09|17.18|17.1|17.17|17.09|0
1722541870000|2024-08-01 19:51:10|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1722541890000|2024-08-01 19:51:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1722541900000|2024-08-01 19:51:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1722541910000|2024-08-01 19:51:50|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|1
1722541920000|2024-08-01 19:52:00|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|6
1722541930000|2024-08-01 19:52:10|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|6
1722541950000|2024-08-01 19:52:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1722541960000|2024-08-01 19:52:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1722541980000|2024-08-01 19:53:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|9
1722541990000|2024-08-01 19:53:10|17.22|17.14|17.25|17.17|17.25|17.17|17.22|17.14|25
1722542000000|2024-08-01 19:53:20|17.26|17.18|17.23|17.15|17.26|17.18|17.22|17.14|0
1722542010000|2024-08-01 19:53:30|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1722542030000|2024-08-01 19:53:50|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|5
1722542040000|2024-08-01 19:54:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1722542050000|2024-08-01 19:54:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1722542060000|2024-08-01 19:54:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1722542070000|2024-08-01 19:54:30|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|13
1722542100000|2024-08-01 19:55:00|17.31|17.23|17.26|17.18|17.31|17.23|17.26|17.18|0
1722542110000|2024-08-01 19:55:10|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|5
1722542120000|2024-08-01 19:55:20|17.27|17.19|17.28|17.2|17.28|17.2|17.26|17.18|0
1722542130000|2024-08-01 19:55:30|17.27|17.19|17.26|17.18|17.3|17.22|17.26|17.18|4
1722542140000|2024-08-01 19:55:40|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1722542150000|2024-08-01 19:55:50|17.27|17.19|17.28|17.2|17.28|17.2|17.26|17.18|0
1722542170000|2024-08-01 19:56:10|17.26|17.18|17.26|17.18|17.27|17.19|17.26|17.18|1
1722542270000|2024-08-01 19:57:50|||||||||1
1722542280000|2024-08-01 19:58:00|||||||||1
1722542290000|2024-08-01 19:58:10|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|2
1722542300000|2024-08-01 19:58:20|17.27|17.19|17.28|17.2|17.28|17.2|17.26|17.18|1
1722542310000|2024-08-01 19:58:30|17.23|17.15|17.26|17.18|17.28|17.2|17.23|17.15|33
1722542320000|2024-08-01 19:58:40|||||||||2
1722542330000|2024-08-01 19:58:50|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1722542340000|2024-08-01 19:59:00|17.27|17.19|17.28|17.2|17.28|17.2|17.26|17.18|4
1722542350000|2024-08-01 19:59:10|||||||||1
1722542360000|2024-08-01 19:59:20|||||||||1
1722542380000|2024-08-01 19:59:40|17.26|17.18|17.28|17.2|17.28|17.2|17.23|17.15|53
1722542390000|2024-08-01 19:59:50|17.31|17.23|17.4|17.15|17.42|17.26|17.28|17.13|142
1722542400000|2024-08-01 20:00:00|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|0
1722557700000|2024-08-02 00:15:00|17.46||17.46||17.46||17.46||0
1722557720000|2024-08-02 00:15:20|17.56|17.26|17.56|17.26|17.56|17.26|17.56|17.26|0
1722557830000|2024-08-02 00:17:10|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1722557860000|2024-08-02 00:17:40|17.57|17.27|17.57|17.27|17.57|17.27|17.57|17.27|0
1722557920000|2024-08-02 00:18:40|17.61|17.31|17.6|17.3|17.61|17.31|17.6|17.3|0
1722557950000|2024-08-02 00:19:10|||||||||1
1722557970000|2024-08-02 00:19:30|17.61|17.31|17.61|17.31|17.61|17.31|17.61|17.31|0
1722558000000|2024-08-02 00:20:00|17.59|17.29|17.59|17.29|17.59|17.29|17.59|17.29|0
1722558030000|2024-08-02 00:20:30|17.6|17.3|17.6|17.3|17.6|17.3|17.6|17.3|0
1722558040000|2024-08-02 00:20:40|17.61|17.31|17.61|17.31|17.61|17.31|17.61|17.31|0
1722558100000|2024-08-02 00:21:40|17.66|17.36|17.66|17.36|17.66|17.36|17.66|17.36|0
1722558130000|2024-08-02 00:22:10|17.65|17.35|17.65|17.35|17.65|17.35|17.65|17.35|0
1722558140000|2024-08-02 00:22:20|17.66|17.36|17.66|17.36|17.66|17.36|17.66|17.36|0
1722558170000|2024-08-02 00:22:50|||||||||1
1722558190000|2024-08-02 00:23:10|17.67|17.37|17.67|17.37|17.67|17.37|17.66|17.36|0
1722558310000|2024-08-02 00:25:10|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1722558330000|2024-08-02 00:25:30|17.67|17.37|17.68|17.38|17.68|17.38|17.67|17.37|0
1722558340000|2024-08-02 00:25:40|17.7|17.4|17.7|17.4|17.7|17.4|17.7|17.4|0
1722558350000|2024-08-02 00:25:50|17.68|17.38|17.65|17.35|17.68|17.38|17.65|17.35|0
1722558360000|2024-08-02 00:26:00|17.63|17.33|17.62|17.32|17.63|17.33|17.62|17.32|0
1722558370000|2024-08-02 00:26:10|17.61|17.31|17.63|17.33|17.63|17.33|17.61|17.31|0
1722558390000|2024-08-02 00:26:30|17.68|17.38|17.71|17.41|17.71|17.41|17.66|17.38|1
1722558400000|2024-08-02 00:26:40|17.67|17.42|17.71|17.41|17.71|17.42|17.67|17.41|0
1722558450000|2024-08-02 00:27:30|17.69|17.39|17.69|17.39|17.69|17.39|17.69|17.39|0
1722558460000|2024-08-02 00:27:40|||||||||1
1722558540000|2024-08-02 00:29:00|17.66|17.41|17.64|17.39|17.66|17.41|17.64|17.39|0
1722558570000|2024-08-02 00:29:30|17.66|17.41|17.64|17.39|17.66|17.41|17.64|17.39|1
1722558580000|2024-08-02 00:29:40|17.69|17.41|17.64|17.39|17.69|17.41|17.64|17.39|0
1722558690000|2024-08-02 00:31:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1722558700000|2024-08-02 00:31:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|7
1722558710000|2024-08-02 00:31:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|5
1722558720000|2024-08-02 00:32:00|17.51|17.43|17.51|17.43|17.51|17.43|17.48|17.4|1
1722558740000|2024-08-02 00:32:20|17.48|17.4|17.55|17.47|17.62|17.47|17.48|17.37|2
1722558790000|2024-08-02 00:33:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1722558800000|2024-08-02 00:33:20|||||||||3
1722558810000|2024-08-02 00:33:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1722558870000|2024-08-02 00:34:30|||||||||1
1722558890000|2024-08-02 00:34:50|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1722558900000|2024-08-02 00:35:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|1
1722559030000|2024-08-02 00:37:10|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|5
1722559060000|2024-08-02 00:37:40|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1722559100000|2024-08-02 00:38:20|17.56|17.48|17.66|17.41|17.66|17.48|17.56|17.41|0
1722559110000|2024-08-02 00:38:30|17.67|17.42|17.56|17.48|17.67|17.48|17.56|17.41|0
1722559140000|2024-08-02 00:39:00|17.66|17.41|17.57|17.49|17.66|17.49|17.56|17.41|0
1722559150000|2024-08-02 00:39:10|17.56|17.48|17.67|17.42|17.67|17.48|17.56|17.42|1
1722559160000|2024-08-02 00:39:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1722559200000|2024-08-02 00:40:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722559220000|2024-08-02 00:40:20|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|0
1722559230000|2024-08-02 00:40:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1722559240000|2024-08-02 00:40:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1722559250000|2024-08-02 00:40:50|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1722559260000|2024-08-02 00:41:00|17.66|17.58|17.66|17.58|17.66|17.58|17.63|17.55|0
1722559270000|2024-08-02 00:41:10|17.65|17.57|17.57|17.49|17.65|17.57|17.57|17.49|1
1722559280000|2024-08-02 00:41:20|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|0
1722559290000|2024-08-02 00:41:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1722559300000|2024-08-02 00:41:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1722559310000|2024-08-02 00:41:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1722559320000|2024-08-02 00:42:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1722559330000|2024-08-02 00:42:10|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|0
1722559350000|2024-08-02 00:42:30|17.6|17.52|17.56|17.48|17.6|17.52|17.56|17.48|1
1722559360000|2024-08-02 00:42:40|17.73||17.73||17.73||17.73||6
1722559380000|2024-08-02 00:43:00|17.72|17.47|17.62|17.54|17.73|17.54|17.62|17.47|0
1722559390000|2024-08-02 00:43:10|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1722559400000|2024-08-02 00:43:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1722559410000|2024-08-02 00:43:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1722559440000|2024-08-02 00:44:00|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1722559470000|2024-08-02 00:44:30|17.75|17.5|17.67|17.59|17.75|17.59|17.67|17.5|1
1722559480000|2024-08-02 00:44:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1722559510000|2024-08-02 00:45:10|17.78|17.53|17.67|17.59|17.78|17.59|17.67|17.53|0
1722559560000|2024-08-02 00:46:00|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|7
1722559570000|2024-08-02 00:46:10|17.77|17.47|17.77|17.47|17.77|17.47|17.77|17.47|0
1722559590000|2024-08-02 00:46:30|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1722559610000|2024-08-02 00:46:50|17.71|17.47|17.73|17.48|17.73|17.48|17.71|17.47|0
1722559680000|2024-08-02 00:48:00|17.72|17.47|17.61|17.53|17.72|17.59|17.61|17.47|1
1722559690000|2024-08-02 00:48:10|17.62|17.54|17.61|17.53|17.72|17.54|17.61|17.47|0
1722559720000|2024-08-02 00:48:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1722559740000|2024-08-02 00:49:00|17.7|17.45|17.6|17.52|17.7|17.52|17.6|17.45|0
1722559750000|2024-08-02 00:49:10|17.7|17.45|17.7|17.45|17.7|17.52|17.6|17.45|0
1722559760000|2024-08-02 00:49:20|17.6|17.52|17.6|17.52|17.7|17.52|17.6|17.45|0
1722559770000|2024-08-02 00:49:30|17.7|17.45|17.6|17.52|17.7|17.52|17.6|17.45|0
1722559780000|2024-08-02 00:49:40|17.7|17.45|17.6|17.52|17.7|17.52|17.6|17.45|0
1722559790000|2024-08-02 00:49:50|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1722559800000|2024-08-02 00:50:00|17.71|17.46|17.71|17.46|17.71|17.53|17.61|17.46|0
1722559820000|2024-08-02 00:50:20|17.61|17.53|17.71|17.46|17.71|17.53|17.61|17.46|0
1722559840000|2024-08-02 00:50:40|17.61|17.53|17.71|17.46|17.71|17.53|17.61|17.46|0
1722559870000|2024-08-02 00:51:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1722559880000|2024-08-02 00:51:20|17.76|17.51|17.76|17.51|17.77|17.52|17.76|17.51|1
1722559900000|2024-08-02 00:51:40|17.77|17.52|17.78|17.53|17.78|17.53|17.77|17.52|0
1722559920000|2024-08-02 00:52:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1722559930000|2024-08-02 00:52:10|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|1
1722559950000|2024-08-02 00:52:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1722559970000|2024-08-02 00:52:50|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|0
1722559990000|2024-08-02 00:53:10|17.75|17.5|17.76|17.51|17.76|17.51|17.75|17.5|0
1722560000000|2024-08-02 00:53:20|17.77|17.52|17.77|17.52|17.77|17.52|17.77|17.52|0
1722560010000|2024-08-02 00:53:30|17.76|17.51|17.71|17.46|17.76|17.51|17.71|17.46|0
1722560180000|2024-08-02 00:56:20|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1722560190000|2024-08-02 00:56:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1722560200000|2024-08-02 00:56:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1722560240000|2024-08-02 00:57:20|17.59|17.51|17.7|17.45|17.7|17.51|17.59|17.43|0
1722560250000|2024-08-02 00:57:30|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1722560350000|2024-08-02 00:59:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1722560410000|2024-08-02 01:00:10|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1722560430000|2024-08-02 01:00:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1722560470000|2024-08-02 01:01:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1722560610000|2024-08-02 01:03:30|17.76|17.51|17.75|17.5|17.76|17.57|17.65|17.5|0
1722560620000|2024-08-02 01:03:40|17.65|17.57|17.75|17.5|17.75|17.57|17.65|17.5|0
1722560640000|2024-08-02 01:04:00|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1722560650000|2024-08-02 01:04:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1722560660000|2024-08-02 01:04:20|17.76|17.51|17.75|17.5|17.76|17.51|17.75|17.5|4
1722560670000|2024-08-02 01:04:30|17.67|17.59|17.75|17.5|17.77|17.59|17.67|17.5|0
1722560700000|2024-08-02 01:05:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1722560710000|2024-08-02 01:05:10|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|1
1722560720000|2024-08-02 01:05:20|17.77|17.52|17.75|17.5|17.77|17.52|17.75|17.5|0
1722560730000|2024-08-02 01:05:30|17.76|17.51|17.77|17.52|17.77|17.52|17.76|17.51|0
1722560760000|2024-08-02 01:06:00|17.76|17.51|17.69|17.61|17.76|17.61|17.69|17.51|0
1722561190000|2024-08-02 01:13:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1722561210000|2024-08-02 01:13:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1722561220000|2024-08-02 01:13:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1722561230000|2024-08-02 01:13:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1722561410000|2024-08-02 01:16:50|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|20
1722561420000|2024-08-02 01:17:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|8
1722561430000|2024-08-02 01:17:10|17.74|17.66|17.71|17.63|17.74|17.66|17.69|17.61|90
1722561440000|2024-08-02 01:17:20|17.72|17.64|17.71|17.63|17.72|17.64|17.7|17.62|15
1722561450000|2024-08-02 01:17:30|17.72|17.64|17.74|17.66|17.74|17.66|17.71|17.63|11
1722561460000|2024-08-02 01:17:40|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|37
1722561470000|2024-08-02 01:17:50|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|18
1722561480000|2024-08-02 01:18:00|||||||||2
1722561490000|2024-08-02 01:18:10|17.71|17.63|17.71|17.63|17.74|17.66|17.71|17.63|1
1722561510000|2024-08-02 01:18:30|17.74|17.66|17.72|17.64|17.74|17.66|17.71|17.63|7
1722561520000|2024-08-02 01:18:40|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|0
1722561600000|2024-08-02 01:20:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1722561630000|2024-08-02 01:20:30|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|0
1722561640000|2024-08-02 01:20:40|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|0
1722561780000|2024-08-02 01:23:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1722561790000|2024-08-02 01:23:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1722561810000|2024-08-02 01:23:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1722561820000|2024-08-02 01:23:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1722561830000|2024-08-02 01:23:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1722561850000|2024-08-02 01:24:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|3
1722561860000|2024-08-02 01:24:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1722561870000|2024-08-02 01:24:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1722562020000|2024-08-02 01:27:00|17.75|17.67|17.75|17.67|17.82|17.67|17.75|17.56|4
1722562080000|2024-08-02 01:28:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1722562130000|2024-08-02 01:28:50|17.71|17.63|17.8|17.55|17.8|17.63|17.69|17.53|7
1722562140000|2024-08-02 01:29:00|17.81|17.56|17.69|17.61|17.81|17.66|17.69|17.56|1
1722562170000|2024-08-02 01:29:30|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1722562180000|2024-08-02 01:29:40|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1722562190000|2024-08-02 01:29:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1722562210000|2024-08-02 01:30:10|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1722562220000|2024-08-02 01:30:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1722562230000|2024-08-02 01:30:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1722562250000|2024-08-02 01:30:50|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1722562260000|2024-08-02 01:31:00|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1722562320000|2024-08-02 01:32:00|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1722562330000|2024-08-02 01:32:10|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1722562360000|2024-08-02 01:32:40|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1722562480000|2024-08-02 01:34:40|17.66|17.58|17.8|17.55|17.8|17.58|17.66|17.51|0
1722562500000|2024-08-02 01:35:00|17.7|17.62|17.8|17.55|17.8|17.62|17.7|17.55|0
1722562510000|2024-08-02 01:35:10|17.7|17.62|17.7|17.62|17.8|17.62|17.7|17.55|0
1722562530000|2024-08-02 01:35:30|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1722562540000|2024-08-02 01:35:40|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1722562660000|2024-08-02 01:37:40|17.77|17.52|17.8|17.55|17.8|17.55|17.76|17.51|0
1722562670000|2024-08-02 01:37:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1722562680000|2024-08-02 01:38:00|17.69|17.61|17.75|17.5|17.78|17.61|17.69|17.5|0
1722562720000|2024-08-02 01:38:40|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1722562780000|2024-08-02 01:39:40|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1722562790000|2024-08-02 01:39:50|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1722562810000|2024-08-02 01:40:10|17.72|17.47|17.71|17.46|17.72|17.47|17.71|17.46|0
1722562880000|2024-08-02 01:41:20|17.7|17.45|17.7|17.45|17.72|17.47|17.7|17.45|0
1722562930000|2024-08-02 01:42:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1722562980000|2024-08-02 01:43:00|17.7|17.45|17.71|17.46|17.71|17.46|17.7|17.45|3
1722562990000|2024-08-02 01:43:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1722563020000|2024-08-02 01:43:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1722563030000|2024-08-02 01:43:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1722563040000|2024-08-02 01:44:00|17.6|17.52|17.61|17.53|17.7|17.53|17.6|17.45|0
1722563070000|2024-08-02 01:44:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1722563080000|2024-08-02 01:44:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1722563110000|2024-08-02 01:45:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1722563160000|2024-08-02 01:46:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1722563310000|2024-08-02 01:48:30|17.61|17.53|17.65|17.57|17.72|17.57|17.61|17.47|2
1722563340000|2024-08-02 01:49:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1722563350000|2024-08-02 01:49:10|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1722563370000|2024-08-02 01:49:30|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1722563390000|2024-08-02 01:49:50|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1722563400000|2024-08-02 01:50:00|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1722563440000|2024-08-02 01:50:40|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1722563460000|2024-08-02 01:51:00|17.75|17.5|17.66|17.58|17.75|17.58|17.66|17.5|0
1722563470000|2024-08-02 01:51:10|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1722563560000|2024-08-02 01:52:40|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1722563580000|2024-08-02 01:53:00|17.72|17.47|17.73|17.48|17.73|17.48|17.72|17.47|0
1722563590000|2024-08-02 01:53:10|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1722563600000|2024-08-02 01:53:20|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1722563610000|2024-08-02 01:53:30|17.72|17.47|17.73|17.48|17.73|17.48|17.72|17.47|0
1722563640000|2024-08-02 01:54:00|17.72|17.47|17.71|17.46|17.72|17.47|17.71|17.46|0
1722563650000|2024-08-02 01:54:10|17.72|17.47|17.73|17.48|17.73|17.48|17.72|17.47|0
1722563680000|2024-08-02 01:54:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1722563690000|2024-08-02 01:54:50|17.77|17.52|17.77|17.52|17.77|17.52|17.77|17.52|0
1722563700000|2024-08-02 01:55:00|17.67|17.59|17.73|17.48|17.73|17.59|17.66|17.48|0
1722563900000|2024-08-02 01:58:20|17.72|17.47|17.73|17.48|17.73|17.48|17.72|17.47|0
1722563910000|2024-08-02 01:58:30|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1722563950000|2024-08-02 01:59:10|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1722563980000|2024-08-02 01:59:40|17.75|17.5|17.73|17.48|17.75|17.5|17.73|17.48|0
1722563990000|2024-08-02 01:59:50|17.77|17.52|17.75|17.5|17.77|17.59|17.67|17.5|0
1722564000000|2024-08-02 02:00:00|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1722564020000|2024-08-02 02:00:20|17.76|17.51|17.66|17.58|17.76|17.58|17.66|17.51|0
1722564060000|2024-08-02 02:01:00|17.76|17.51|17.66|17.58|17.76|17.58|17.66|17.5|0
1722564080000|2024-08-02 02:01:20|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1722564100000|2024-08-02 02:01:40|17.66|17.58|17.76|17.51|17.76|17.58|17.66|17.51|0
1722564150000|2024-08-02 02:02:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1722564160000|2024-08-02 02:02:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1722564200000|2024-08-02 02:03:20|17.8|17.55|17.8|17.55|17.8|17.64|17.72|17.55|0
1722564210000|2024-08-02 02:03:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1722564260000|2024-08-02 02:04:20|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1722564270000|2024-08-02 02:04:30|17.78|17.53|17.72|17.64|17.78|17.64|17.72|17.53|0
1722564280000|2024-08-02 02:04:40|17.78|17.53|17.72|17.64|17.78|17.64|17.72|17.53|0
1722564350000|2024-08-02 02:05:50|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1722564360000|2024-08-02 02:06:00|17.67|17.59|17.69|17.61|17.71|17.63|17.67|17.59|0
1722564370000|2024-08-02 02:06:10|17.7|17.62|17.7|17.62|17.71|17.63|17.69|17.61|0
1722564380000|2024-08-02 02:06:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1722564390000|2024-08-02 02:06:30|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1722564400000|2024-08-02 02:06:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1722564470000|2024-08-02 02:07:50|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1722564480000|2024-08-02 02:08:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1722564490000|2024-08-02 02:08:10|17.67|17.59|17.67|17.59|17.7|17.62|17.67|17.59|0
1722564510000|2024-08-02 02:08:30|17.66|17.58|17.66|17.58|17.73|17.58|17.66|17.48|0
1722564570000|2024-08-02 02:09:30|17.67|17.59|17.77|17.52|17.77|17.59|17.67|17.52|0
1722564580000|2024-08-02 02:09:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1722564590000|2024-08-02 02:09:50|17.77|17.52|17.77|17.52|17.77|17.52|17.77|17.52|0
1722564600000|2024-08-02 02:10:00|17.67|17.59|17.77|17.52|17.77|17.59|17.67|17.51|0
1722564640000|2024-08-02 02:10:40|17.7|17.62|17.81|17.56|17.81|17.63|17.7|17.56|0
1722564660000|2024-08-02 02:11:00|17.74|17.66|17.77|17.52|17.78|17.66|17.72|17.52|0
1722564670000|2024-08-02 02:11:10|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1722564680000|2024-08-02 02:11:20|17.69|17.61|17.81|17.56|17.81|17.61|17.69|17.54|0
1722564690000|2024-08-02 02:11:30|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1722564760000|2024-08-02 02:12:40|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1722564780000|2024-08-02 02:13:00|17.83|17.58|17.86|17.61|17.86|17.61|17.83|17.58|0
1722564790000|2024-08-02 02:13:10|17.75|17.67|17.86|17.61|17.86|17.67|17.74|17.61|0
1722564800000|2024-08-02 02:13:20|17.85|17.6|17.71|17.63|17.86|17.65|17.71|17.6|0
1722564810000|2024-08-02 02:13:30|17.74|17.66|17.75|17.67|17.75|17.67|17.71|17.63|0
1722564820000|2024-08-02 02:13:40|17.86|17.61|17.86|17.61|17.86|17.67|17.75|17.61|0
1722564830000|2024-08-02 02:13:50|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1722564840000|2024-08-02 02:14:00|17.78|17.7|17.72|17.64|17.79|17.71|17.72|17.64|0
1722564890000|2024-08-02 02:14:50|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|1
1722564920000|2024-08-02 02:15:20|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1722564930000|2024-08-02 02:15:30|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1722564950000|2024-08-02 02:15:50|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1722564990000|2024-08-02 02:16:30|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1722565010000|2024-08-02 02:16:50|17.87|17.62|17.86|17.61|17.87|17.62|17.86|17.61|0
1722565020000|2024-08-02 02:17:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1722565050000|2024-08-02 02:17:30|17.86|17.61|17.89|17.64|17.89|17.64|17.86|17.61|0
1722565080000|2024-08-02 02:18:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1722565090000|2024-08-02 02:18:10|17.89|17.64|17.79|17.71|17.89|17.71|17.79|17.64|0
1722565100000|2024-08-02 02:18:20|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1722565130000|2024-08-02 02:18:50|17.9|17.65|17.89|17.64|17.9|17.75|17.83|17.64|0
1722565140000|2024-08-02 02:19:00|17.83|17.75|17.91|17.66|17.92|17.77|17.79|17.62|11
1722565150000|2024-08-02 02:19:10|17.78|17.7|17.87|17.62|17.9|17.72|17.78|17.62|0
1722565160000|2024-08-02 02:19:20|17.8|17.72|17.8|17.72|17.92|17.72|17.8|17.65|0
1722565170000|2024-08-02 02:19:30|17.85|17.77|17.9|17.65|17.9|17.77|17.81|17.65|0
1722565180000|2024-08-02 02:19:40|17.89|17.64|17.91|17.66|17.91|17.66|17.89|17.64|0
1722565190000|2024-08-02 02:19:50|17.9|17.65|17.9|17.65|17.91|17.66|17.9|17.65|0
1722565210000|2024-08-02 02:20:10|17.87|17.62|17.91|17.66|17.91|17.66|17.87|17.62|0
1722565220000|2024-08-02 02:20:20|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1722565280000|2024-08-02 02:21:20|17.91|17.66|17.91|17.66|17.92|17.67|17.91|17.66|0
1722565290000|2024-08-02 02:21:30|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1722565310000|2024-08-02 02:21:50|17.85|17.77|17.86|17.78|17.92|17.78|17.85|17.67|2
1722565320000|2024-08-02 02:22:00|17.85|17.77|17.97|17.72|17.97|17.82|17.85|17.7|4
1722565330000|2024-08-02 02:22:10|17.91|17.83|17.91|17.83|17.97|17.84|17.9|17.71|9
1722565350000|2024-08-02 02:22:30|17.94|17.86|17.97|17.89|17.99|17.91|17.94|17.86|45
1722565360000|2024-08-02 02:22:40|18|17.92|17.94|17.86|18.01|17.93|17.94|17.86|16
1722565370000|2024-08-02 02:22:50|18.04|17.79|18.06|17.81|18.06|17.88|17.94|17.79|0
1722565380000|2024-08-02 02:23:00|17.96|17.88|17.9|17.82|18.01|17.88|17.9|17.76|0
1722565390000|2024-08-02 02:23:10|17.94|17.86|17.94|17.86|18.04|17.88|17.94|17.79|4
1722565400000|2024-08-02 02:23:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|3
1722565410000|2024-08-02 02:23:30|18.01|17.76|17.91|17.83|18.02|17.88|17.91|17.74|2
1722565420000|2024-08-02 02:23:40|17.94|17.86|17.96|17.88|18.04|17.88|17.91|17.79|0
1722565430000|2024-08-02 02:23:50|17.98|17.9|18.04|17.79|18.04|17.9|17.94|17.79|0
1722565440000|2024-08-02 02:24:00|17.94|17.86|17.94|17.86|18.04|17.86|17.91|17.79|0
1722565450000|2024-08-02 02:24:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1722565460000|2024-08-02 02:24:20|18.04|17.79|18.04|17.79|18.04|17.88|17.91|17.79|0
1722565470000|2024-08-02 02:24:30|17.96|17.88|18.01|17.93|18.04|17.94|17.96|17.79|4
1722565480000|2024-08-02 02:24:40|18.02|17.94|18.11|17.86|18.11|17.94|17.99|17.81|9
1722565490000|2024-08-02 02:24:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|1
1722565500000|2024-08-02 02:25:00|18.06|17.81|18.06|17.81|18.06|17.81|18.04|17.79|0
1722565510000|2024-08-02 02:25:10|18.04|17.79|18.06|17.81|18.06|17.81|18.04|17.79|0
1722565520000|2024-08-02 02:25:20|18|17.92|18|17.92|18.09|17.93|17.99|17.81|2
1722565530000|2024-08-02 02:25:30|18.01|17.93|18.01|17.93|18.09|17.93|17.99|17.81|1
1722565540000|2024-08-02 02:25:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1722565550000|2024-08-02 02:25:50|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1722565560000|2024-08-02 02:26:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1722565570000|2024-08-02 02:26:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1722565580000|2024-08-02 02:26:20|17.96|17.88|18|17.92|18|17.92|17.96|17.88|1
1722565600000|2024-08-02 02:26:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1722565610000|2024-08-02 02:26:50|17.99|17.91|18|17.92|18|17.92|17.98|17.9|1
1722565620000|2024-08-02 02:27:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1722565630000|2024-08-02 02:27:10|18|17.92|18.05|17.8|18.05|17.92|17.94|17.8|13
1722565640000|2024-08-02 02:27:20|17.99|17.91|18|17.92|18|17.92|17.99|17.91|1
1722565660000|2024-08-02 02:27:40|17.99|17.91|17.96|17.88|17.99|17.91|17.91|17.83|1
1722565670000|2024-08-02 02:27:50|17.94|17.86|17.96|17.88|17.96|17.88|17.91|17.83|5
1722565680000|2024-08-02 02:28:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722565690000|2024-08-02 02:28:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722565770000|2024-08-02 02:29:30|17.95|17.87|17.95|17.87|17.95|17.87|17.92|17.84|2
1722565780000|2024-08-02 02:29:40|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1722565790000|2024-08-02 02:29:50|17.92|17.84|17.95|17.87|17.96|17.88|17.91|17.83|3
1722565810000|2024-08-02 02:30:10|17.91|17.83|17.94|17.86|17.96|17.88|17.91|17.83|0
1722565820000|2024-08-02 02:30:20|17.95|17.87|17.94|17.86|17.96|17.88|17.94|17.86|3
1722565850000|2024-08-02 02:30:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1722565860000|2024-08-02 02:31:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1722565870000|2024-08-02 02:31:10|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1722565890000|2024-08-02 02:31:30|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1722565910000|2024-08-02 02:31:50|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1722565950000|2024-08-02 02:32:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722565970000|2024-08-02 02:32:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1722565980000|2024-08-02 02:33:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1722566000000|2024-08-02 02:33:20|17.96|17.88|17.98|17.9|18.05|17.91|17.96|17.79|0
1722566010000|2024-08-02 02:33:30|17.96|17.88|17.98|17.9|18.05|17.9|17.96|17.79|0
1722566020000|2024-08-02 02:33:40|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1722566030000|2024-08-02 02:33:50|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722566040000|2024-08-02 02:34:00|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1722566060000|2024-08-02 02:34:20|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722566070000|2024-08-02 02:34:30|18.05|17.8|18.07|17.82|18.07|17.82|18.05|17.8|0
1722566080000|2024-08-02 02:34:40|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1722566090000|2024-08-02 02:34:50|18.04|17.79|18.05|17.8|18.05|17.8|18.04|17.79|0
1722566100000|2024-08-02 02:35:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722566150000|2024-08-02 02:35:50|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1722566220000|2024-08-02 02:37:00|18.06|17.81|18.05|17.8|18.07|17.82|18.05|17.8|0
1722566230000|2024-08-02 02:37:10|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722566240000|2024-08-02 02:37:20|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1722566260000|2024-08-02 02:37:40|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722566310000|2024-08-02 02:38:30|18.05|17.8|18.05|17.8|18.05|17.8|18.04|17.79|0
1722566430000|2024-08-02 02:40:30|17.98|17.9|18.1|17.85|18.1|17.9|17.98|17.81|0
1722566440000|2024-08-02 02:40:40|18.09|17.84|18.09|17.84|18.09|17.91|17.99|17.84|0
1722566450000|2024-08-02 02:40:50|17.99|17.91|18.06|17.81|18.11|17.92|17.99|17.81|0
1722566460000|2024-08-02 02:41:00|17.99|17.91|18.06|17.81|18.09|17.91|17.99|17.81|0
1722566470000|2024-08-02 02:41:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1722566480000|2024-08-02 02:41:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1722566490000|2024-08-02 02:41:30|18|17.92|17.99|17.91|18.06|17.92|17.99|17.8|3
1722566500000|2024-08-02 02:41:40|18|17.92|18.06|17.81|18.06|17.92|17.99|17.81|0
1722566510000|2024-08-02 02:41:50|18|17.92|17.99|17.91|18.06|17.92|17.96|17.81|0
1722566520000|2024-08-02 02:42:00|18|17.92|18|17.92|18|17.92|17.99|17.91|0
1722566560000|2024-08-02 02:42:40|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|3
1722566570000|2024-08-02 02:42:50|18|17.92|18|17.92|18|17.92|18|17.92|5
1722566580000|2024-08-02 02:43:00|18.01|17.93|18|17.92|18.03|17.95|18|17.92|2
1722566590000|2024-08-02 02:43:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1722566600000|2024-08-02 02:43:20|18|17.92|18|17.92|18|17.92|17.99|17.91|0
1722566610000|2024-08-02 02:43:30|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1722566720000|2024-08-02 02:45:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1722566750000|2024-08-02 02:45:50|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1722566770000|2024-08-02 02:46:10|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722566800000|2024-08-02 02:46:40|18.05|17.8|18.04|17.79|18.05|17.8|18.04|17.79|0
1722566850000|2024-08-02 02:47:30|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1722566860000|2024-08-02 02:47:40|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1722566870000|2024-08-02 02:47:50|18.05|17.8|18.09|17.84|18.09|17.84|18.05|17.8|0
1722566880000|2024-08-02 02:48:00|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1722566890000|2024-08-02 02:48:10|18.06|17.81|18.09|17.84|18.09|17.91|17.99|17.81|0
1722566900000|2024-08-02 02:48:20|18.06|17.81|17.99|17.91|18.06|17.91|17.99|17.8|0
1722566920000|2024-08-02 02:48:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722566930000|2024-08-02 02:48:50|17.99|17.91|17.98|17.9|18.07|17.91|17.98|17.82|0
1722566980000|2024-08-02 02:49:40|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1722566990000|2024-08-02 02:49:50|17.99|17.91|18.09|17.84|18.09|17.91|17.99|17.84|0
1722567010000|2024-08-02 02:50:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1722567020000|2024-08-02 02:50:20|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1722567030000|2024-08-02 02:50:30|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1722567040000|2024-08-02 02:50:40|17.99|17.91|18.09|17.84|18.09|17.91|17.99|17.84|0
1722567060000|2024-08-02 02:51:00|17.99|17.91|17.98|17.9|18.09|17.91|17.98|17.84|0
1722567320000|2024-08-02 02:55:20|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1722567340000|2024-08-02 02:55:40|17.93|17.85|17.91|17.83|17.93|17.85|17.9|17.82|0
1722567380000|2024-08-02 02:56:20|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1722567390000|2024-08-02 02:56:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1722567400000|2024-08-02 02:56:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1722567430000|2024-08-02 02:57:10|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|0
1722567470000|2024-08-02 02:57:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722567480000|2024-08-02 02:58:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1722567500000|2024-08-02 02:58:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722567530000|2024-08-02 02:58:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1722567590000|2024-08-02 02:59:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722567620000|2024-08-02 03:00:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1722567630000|2024-08-02 03:00:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1722567760000|2024-08-02 03:02:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1722567770000|2024-08-02 03:02:50|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|3
1722567780000|2024-08-02 03:03:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1722567820000|2024-08-02 03:03:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1722567830000|2024-08-02 03:03:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1722567890000|2024-08-02 03:04:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1722567980000|2024-08-02 03:06:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722568030000|2024-08-02 03:07:10|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722568380000|2024-08-02 03:13:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722568390000|2024-08-02 03:13:10|17.94|17.86|17.94|17.86|18.04|17.86|17.93|17.77|0
1722568410000|2024-08-02 03:13:30|18.04|17.79|17.94|17.86|18.04|17.86|17.94|17.79|0
1722568450000|2024-08-02 03:14:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722568480000|2024-08-02 03:14:40|18.02|17.77|17.94|17.86|18.02|17.86|17.94|17.77|0
1722568500000|2024-08-02 03:15:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722568510000|2024-08-02 03:15:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722568540000|2024-08-02 03:15:40|18.04|17.79|17.94|17.86|18.04|17.86|17.94|17.79|0
1722568550000|2024-08-02 03:15:50|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722568560000|2024-08-02 03:16:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722568570000|2024-08-02 03:16:10|18.04|17.79|17.94|17.86|18.04|17.86|17.94|17.79|0
1722568580000|2024-08-02 03:16:20|18.04|17.79|17.94|17.86|18.04|17.86|17.94|17.79|0
1722568590000|2024-08-02 03:16:30|18.04|17.79|17.94|17.86|18.04|17.87|17.94|17.79|0
1722568640000|2024-08-02 03:17:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722568680000|2024-08-02 03:18:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722568700000|2024-08-02 03:18:20|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722568740000|2024-08-02 03:19:00|17.94|17.86|18.04|17.79|18.04|17.86|17.94|17.79|0
1722568900000|2024-08-02 03:21:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722568910000|2024-08-02 03:21:50|17.93|17.85|17.94|17.86|17.94|17.86|17.91|17.83|0
1722568930000|2024-08-02 03:22:10|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722568940000|2024-08-02 03:22:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722568980000|2024-08-02 03:23:00|17.95|17.87|18.05|17.8|18.05|17.87|17.95|17.8|0
1722568990000|2024-08-02 03:23:10|18.04|17.79|18.04|17.79|18.05|17.8|18.04|17.79|0
1722569120000|2024-08-02 03:25:20|17.98|17.9|18.07|17.82|18.07|17.9|17.98|17.82|0
1722569140000|2024-08-02 03:25:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722569160000|2024-08-02 03:26:00|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1722569200000|2024-08-02 03:26:40|17.98|17.9|18.04|17.79|18.04|17.9|17.98|17.79|0
1722569220000|2024-08-02 03:27:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722569390000|2024-08-02 03:29:50|17.99|17.91|18.04|17.79|18.05|17.92|17.96|17.79|0
1722569400000|2024-08-02 03:30:00|17.94|17.86|17.93|17.85|17.96|17.88|17.91|17.83|0
1722569410000|2024-08-02 03:30:10|18.02|17.77|17.96|17.88|18.02|17.88|17.96|17.77|0
1722569470000|2024-08-02 03:31:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|2
1722569480000|2024-08-02 03:31:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722569520000|2024-08-02 03:32:00|17.96|17.88|17.93|17.85|17.98|17.9|17.91|17.83|3
1722569530000|2024-08-02 03:32:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1722569540000|2024-08-02 03:32:20|17.93|17.85|17.91|17.83|18.02|17.85|17.91|17.77|0
1722569560000|2024-08-02 03:32:40|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1722569590000|2024-08-02 03:33:10|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722569670000|2024-08-02 03:34:30|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1722569710000|2024-08-02 03:35:10|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722569730000|2024-08-02 03:35:30|17.98|17.9|18.07|17.82|18.07|17.9|17.98|17.82|0
1722569740000|2024-08-02 03:35:40|17.98|17.9|18.05|17.8|18.07|17.9|17.98|17.8|0
1722569750000|2024-08-02 03:35:50|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722569770000|2024-08-02 03:36:10|18.05|17.8|17.98|17.9|18.05|17.9|17.98|17.8|0
1722569780000|2024-08-02 03:36:20|18.05|17.8|18.03|17.95|18.05|17.95|18.03|17.8|0
1722569790000|2024-08-02 03:36:30|18.01|17.93|18.03|17.95|18.06|17.95|17.99|17.81|0
1722569820000|2024-08-02 03:37:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1722569830000|2024-08-02 03:37:10|18.06|17.81|17.98|17.9|18.06|17.92|17.98|17.8|1
1722569840000|2024-08-02 03:37:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722569850000|2024-08-02 03:37:30|18.01|17.93|18.03|17.95|18.04|17.96|18.01|17.93|2
1722569860000|2024-08-02 03:37:40|18.01|17.93|18.01|17.93|18.09|17.93|18.01|17.84|0
1722569880000|2024-08-02 03:38:00|18.09|17.84|18.03|17.95|18.09|17.95|18.01|17.84|0
1722569890000|2024-08-02 03:38:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1722569970000|2024-08-02 03:39:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1722569980000|2024-08-02 03:39:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1722569990000|2024-08-02 03:39:50|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|9
1722570120000|2024-08-02 03:42:00|||||||||5
1722570130000|2024-08-02 03:42:10|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|15
1722570160000|2024-08-02 03:42:40|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|4
1722570200000|2024-08-02 03:43:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1722570250000|2024-08-02 03:44:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1722570270000|2024-08-02 03:44:30|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|1
1722570300000|2024-08-02 03:45:00|||||||||1
1722570350000|2024-08-02 03:45:50|18.04|17.96|18.03|17.95|18.05|17.97|18.01|17.93|18
1722570370000|2024-08-02 03:46:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|6
1722570380000|2024-08-02 03:46:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1722570410000|2024-08-02 03:46:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1722570420000|2024-08-02 03:47:00|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|0
1722570430000|2024-08-02 03:47:10|18.03|17.95|18.04|17.96|18.04|17.96|18.01|17.93|0
1722570450000|2024-08-02 03:47:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1722570470000|2024-08-02 03:47:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1722570480000|2024-08-02 03:48:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1722570490000|2024-08-02 03:48:10|18.04|17.96|18.04|17.96|18.04|17.96|18.01|17.93|0
1722570500000|2024-08-02 03:48:20|18.03|17.95|18|17.92|18.04|17.96|18|17.92|0
1722570510000|2024-08-02 03:48:30|18.03|17.95|18|17.92|18.03|17.95|18|17.92|0
1722570580000|2024-08-02 03:49:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1722570590000|2024-08-02 03:49:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1722570620000|2024-08-02 03:50:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722570640000|2024-08-02 03:50:40|18.09|17.84|18.03|17.95|18.09|17.95|18.03|17.84|0
1722570650000|2024-08-02 03:50:50|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1722570660000|2024-08-02 03:51:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1722570680000|2024-08-02 03:51:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1722570700000|2024-08-02 03:51:40|18.01|17.93|18.03|17.95|18.03|17.95|18|17.92|0
1722570710000|2024-08-02 03:51:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1722570720000|2024-08-02 03:52:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1722570740000|2024-08-02 03:52:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1722570780000|2024-08-02 03:53:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1722570800000|2024-08-02 03:53:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1722570830000|2024-08-02 03:53:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1722570840000|2024-08-02 03:54:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1722570850000|2024-08-02 03:54:10|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|2
1722570860000|2024-08-02 03:54:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722570870000|2024-08-02 03:54:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1722570900000|2024-08-02 03:55:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1722571070000|2024-08-02 03:57:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1722571120000|2024-08-02 03:58:40|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1722571130000|2024-08-02 03:58:50|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|0
1722571150000|2024-08-02 03:59:10|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|0
1722571170000|2024-08-02 03:59:30|18.06|17.81|17.99|17.91|18.06|17.91|17.99|17.81|0
1722571180000|2024-08-02 03:59:40|18.06|17.81|17.96|17.88|18.06|17.88|17.94|17.81|0
1722571200000|2024-08-02 04:00:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722571260000|2024-08-02 04:01:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722571270000|2024-08-02 04:01:10|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1722571280000|2024-08-02 04:01:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722571320000|2024-08-02 04:02:00|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1722571370000|2024-08-02 04:02:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722571380000|2024-08-02 04:03:00|18.06|17.81|17.99|17.91|18.06|17.91|17.99|17.81|0
1722571420000|2024-08-02 04:03:40|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1722571440000|2024-08-02 04:04:00|17.96|17.88|18.06|17.81|18.06|17.88|17.96|17.81|0
1722571470000|2024-08-02 04:04:30|17.96|17.88|18.06|17.81|18.06|17.88|17.95|17.81|0
1722571480000|2024-08-02 04:04:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1722571520000|2024-08-02 04:05:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722571530000|2024-08-02 04:05:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722571540000|2024-08-02 04:05:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722571550000|2024-08-02 04:05:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722571560000|2024-08-02 04:06:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722571570000|2024-08-02 04:06:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722571630000|2024-08-02 04:07:10|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1722571640000|2024-08-02 04:07:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722571650000|2024-08-02 04:07:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722571780000|2024-08-02 04:09:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1722571790000|2024-08-02 04:09:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722571830000|2024-08-02 04:10:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1722571850000|2024-08-02 04:10:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722571870000|2024-08-02 04:11:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722571910000|2024-08-02 04:11:50|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1722571920000|2024-08-02 04:12:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722571940000|2024-08-02 04:12:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1722571950000|2024-08-02 04:12:30|18|17.92|18.06|17.81|18.06|17.92|17.99|17.81|0
1722571980000|2024-08-02 04:13:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1722572000000|2024-08-02 04:13:20|17.99|17.91|18.06|17.81|18.06|17.91|17.99|17.81|0
1722572010000|2024-08-02 04:13:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1722572020000|2024-08-02 04:13:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1722572030000|2024-08-02 04:13:50|18.06|17.81|17.96|17.88|18.06|17.88|17.96|17.81|0
1722572040000|2024-08-02 04:14:00|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1722572050000|2024-08-02 04:14:10|18|17.92|17.96|17.88|18|17.92|17.96|17.88|0
1722572060000|2024-08-02 04:14:20|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1722572070000|2024-08-02 04:14:30|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1722572100000|2024-08-02 04:15:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722572110000|2024-08-02 04:15:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722572140000|2024-08-02 04:15:40|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1722572160000|2024-08-02 04:16:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1722572170000|2024-08-02 04:16:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722572180000|2024-08-02 04:16:20|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1722572190000|2024-08-02 04:16:30|17.97|17.89|17.99|17.91|17.99|17.91|17.96|17.88|0
1722572230000|2024-08-02 04:17:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1722572280000|2024-08-02 04:18:00|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|0
1722572290000|2024-08-02 04:18:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722572400000|2024-08-02 04:20:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1722572420000|2024-08-02 04:20:20|17.95|17.87|17.96|17.88|17.96|17.88|17.94|17.86|0
1722572500000|2024-08-02 04:21:40|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1722572520000|2024-08-02 04:22:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722572530000|2024-08-02 04:22:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722572570000|2024-08-02 04:22:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722572580000|2024-08-02 04:23:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1722572650000|2024-08-02 04:24:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722572700000|2024-08-02 04:25:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1722572710000|2024-08-02 04:25:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722572890000|2024-08-02 04:28:10|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1722572900000|2024-08-02 04:28:20|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1722572910000|2024-08-02 04:28:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722572930000|2024-08-02 04:28:50|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1722572950000|2024-08-02 04:29:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722572960000|2024-08-02 04:29:20|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1722572970000|2024-08-02 04:29:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722573000000|2024-08-02 04:30:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1722573070000|2024-08-02 04:31:10|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1722573100000|2024-08-02 04:31:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722573110000|2024-08-02 04:31:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722573140000|2024-08-02 04:32:20|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1722573150000|2024-08-02 04:32:30|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1722573170000|2024-08-02 04:32:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722573180000|2024-08-02 04:33:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1722573220000|2024-08-02 04:33:40|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|3
1722573240000|2024-08-02 04:34:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722573250000|2024-08-02 04:34:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722573300000|2024-08-02 04:35:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1722573360000|2024-08-02 04:36:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722573370000|2024-08-02 04:36:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722573380000|2024-08-02 04:36:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722573390000|2024-08-02 04:36:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722573400000|2024-08-02 04:36:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722573490000|2024-08-02 04:38:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722573540000|2024-08-02 04:39:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722573550000|2024-08-02 04:39:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722573620000|2024-08-02 04:40:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1722573630000|2024-08-02 04:40:30|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|2
1722573700000|2024-08-02 04:41:40|||||||||3
1722573720000|2024-08-02 04:42:00|||||||||3
1722573790000|2024-08-02 04:43:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1722573810000|2024-08-02 04:43:30|||||||||4
1722573880000|2024-08-02 04:44:40|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1722573890000|2024-08-02 04:44:50|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|1
1722573910000|2024-08-02 04:45:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1722573970000|2024-08-02 04:46:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1722574140000|2024-08-02 04:49:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722574150000|2024-08-02 04:49:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722574180000|2024-08-02 04:49:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722574220000|2024-08-02 04:50:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1722574230000|2024-08-02 04:50:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722574270000|2024-08-02 04:51:10|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1722574280000|2024-08-02 04:51:20|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1722574300000|2024-08-02 04:51:40|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|0
1722574310000|2024-08-02 04:51:50|17.94|17.86|17.93|17.85|17.98|17.9|17.93|17.85|0
1722574320000|2024-08-02 04:52:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722574390000|2024-08-02 04:53:10|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|3
1722574400000|2024-08-02 04:53:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722574410000|2024-08-02 04:53:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722574450000|2024-08-02 04:54:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722574460000|2024-08-02 04:54:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722574470000|2024-08-02 04:54:30|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1722574480000|2024-08-02 04:54:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722574490000|2024-08-02 04:54:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1722574500000|2024-08-02 04:55:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722574590000|2024-08-02 04:56:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1722574600000|2024-08-02 04:56:40|18|17.92|17.99|17.91|18|17.92|17.96|17.88|0
1722574610000|2024-08-02 04:56:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722574620000|2024-08-02 04:57:00|17.98|17.9|17.96|17.88|17.99|17.91|17.96|17.88|0
1722574630000|2024-08-02 04:57:10|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1722574660000|2024-08-02 04:57:40|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|0
1722574670000|2024-08-02 04:57:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722574720000|2024-08-02 04:58:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722574740000|2024-08-02 04:59:00|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|0
1722574750000|2024-08-02 04:59:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722574760000|2024-08-02 04:59:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722574780000|2024-08-02 04:59:40|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1722574800000|2024-08-02 05:00:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|3
1722574810000|2024-08-02 05:00:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722574830000|2024-08-02 05:00:30|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|3
1722574840000|2024-08-02 05:00:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722574850000|2024-08-02 05:00:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1722574860000|2024-08-02 05:01:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722574870000|2024-08-02 05:01:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1722574880000|2024-08-02 05:01:20|18.03|17.95|17.99|17.91|18.04|17.96|17.99|17.91|1
1722574910000|2024-08-02 05:01:50|||||||||2
1722574950000|2024-08-02 05:02:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1722574960000|2024-08-02 05:02:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1722574970000|2024-08-02 05:02:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1722574980000|2024-08-02 05:03:00|18.03|17.95|18|17.92|18.04|17.96|18|17.92|0
1722575000000|2024-08-02 05:03:20|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1722575070000|2024-08-02 05:04:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1722575080000|2024-08-02 05:04:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1722575090000|2024-08-02 05:04:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1722575100000|2024-08-02 05:05:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|8
1722575120000|2024-08-02 05:05:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1722575140000|2024-08-02 05:05:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722575150000|2024-08-02 05:05:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1722575170000|2024-08-02 05:06:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1722575250000|2024-08-02 05:07:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|8
1722575280000|2024-08-02 05:08:00|18|17.92|17.96|17.88|18|17.92|17.96|17.88|0
1722575300000|2024-08-02 05:08:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722575330000|2024-08-02 05:08:50|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1722575340000|2024-08-02 05:09:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722575350000|2024-08-02 05:09:10|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|0
1722575380000|2024-08-02 05:09:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722575420000|2024-08-02 05:10:20|18|17.92|18|17.92|18|17.92|17.99|17.91|0
1722575430000|2024-08-02 05:10:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722575450000|2024-08-02 05:10:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722575460000|2024-08-02 05:11:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722575700000|2024-08-02 05:15:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722575710000|2024-08-02 05:15:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722575720000|2024-08-02 05:15:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722575770000|2024-08-02 05:16:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|9
1722575780000|2024-08-02 05:16:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1722575830000|2024-08-02 05:17:10|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|0
1722575840000|2024-08-02 05:17:20|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1722575860000|2024-08-02 05:17:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722575960000|2024-08-02 05:19:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722576030000|2024-08-02 05:20:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722576080000|2024-08-02 05:21:20|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|6
1722576130000|2024-08-02 05:22:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|7
1722576180000|2024-08-02 05:23:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722576190000|2024-08-02 05:23:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722576220000|2024-08-02 05:23:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722576280000|2024-08-02 05:24:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1722576290000|2024-08-02 05:24:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722576300000|2024-08-02 05:25:00|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|0
1722576310000|2024-08-02 05:25:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1722576330000|2024-08-02 05:25:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1722576340000|2024-08-02 05:25:40|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|2
1722576380000|2024-08-02 05:26:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722576430000|2024-08-02 05:27:10|17.89|17.81|17.89|17.81|17.99|17.83|17.89|17.74|1
1722576440000|2024-08-02 05:27:20|17.9|17.82|17.91|17.83|17.93|17.85|17.9|17.82|0
1722576490000|2024-08-02 05:28:10|||||||||1
1722576530000|2024-08-02 05:28:50|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1722576540000|2024-08-02 05:29:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1722576550000|2024-08-02 05:29:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1722576600000|2024-08-02 05:30:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1722576610000|2024-08-02 05:30:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1722576680000|2024-08-02 05:31:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1722576730000|2024-08-02 05:32:10|18.02|17.77|18.04|17.79|18.04|17.88|17.96|17.77|0
1722576750000|2024-08-02 05:32:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722576760000|2024-08-02 05:32:40|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722576780000|2024-08-02 05:33:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722576850000|2024-08-02 05:34:10|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1722576860000|2024-08-02 05:34:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722576880000|2024-08-02 05:34:40|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1722576900000|2024-08-02 05:35:00|17.98|17.9|17.98|17.9|17.98|17.9|17.96|17.88|0
1722576920000|2024-08-02 05:35:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1722576930000|2024-08-02 05:35:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1722576940000|2024-08-02 05:35:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1722576960000|2024-08-02 05:36:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1722576970000|2024-08-02 05:36:10|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1722576980000|2024-08-02 05:36:20|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1722577010000|2024-08-02 05:36:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1722577020000|2024-08-02 05:37:00|18.04|17.96|18.04|17.96|18.05|17.97|18.03|17.95|1
1722577060000|2024-08-02 05:37:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1722577070000|2024-08-02 05:37:50|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1722577080000|2024-08-02 05:38:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1722577090000|2024-08-02 05:38:10|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1722577130000|2024-08-02 05:38:50|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|1
1722577150000|2024-08-02 05:39:10|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|0
1722577160000|2024-08-02 05:39:20|18.05|17.97|18.06|17.98|18.11|18.03|18.05|17.97|15
1722577180000|2024-08-02 05:39:40|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1722577200000|2024-08-02 05:40:00|18.04|17.96|18.1|17.85|18.1|17.96|18.01|17.85|5
1722577270000|2024-08-02 05:41:10|18.03|17.95|17.99|17.91|18.03|17.95|17.99|17.91|0
1722577290000|2024-08-02 05:41:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1722577300000|2024-08-02 05:41:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1722577310000|2024-08-02 05:41:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1722577340000|2024-08-02 05:42:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1722577360000|2024-08-02 05:42:40|18.14|17.89|18.14|17.89|18.14|17.96|18.04|17.89|0
1722577380000|2024-08-02 05:43:00|18.04|17.96|18.14|17.89|18.14|17.96|18.04|17.89|0
1722577390000|2024-08-02 05:43:10|18.04|17.96|18.14|17.89|18.14|17.96|18.04|17.89|0
1722577460000|2024-08-02 05:44:20|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1722577500000|2024-08-02 05:45:00|18.06|17.98|18.14|17.89|18.14|18|18.06|17.89|1
1722577510000|2024-08-02 05:45:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1722577520000|2024-08-02 05:45:20|18.01|17.93|18.14|17.89|18.14|17.98|18.01|17.89|6
1722577560000|2024-08-02 05:46:00|18.12|17.87|18.05|17.97|18.12|17.97|18.05|17.87|0
1722577620000|2024-08-02 05:47:00|18.12|17.87|18.05|17.97|18.12|17.97|18.05|17.87|0
1722577640000|2024-08-02 05:47:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1722577650000|2024-08-02 05:47:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1722577670000|2024-08-02 05:47:50|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1722577680000|2024-08-02 05:48:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1722577790000|2024-08-02 05:49:50|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1722577800000|2024-08-02 05:50:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1722577810000|2024-08-02 05:50:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1722577840000|2024-08-02 05:50:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|55
1722577870000|2024-08-02 05:51:10|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|46
1722577880000|2024-08-02 05:51:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1722577930000|2024-08-02 05:52:10|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1722577940000|2024-08-02 05:52:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1722577950000|2024-08-02 05:52:30|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1722577960000|2024-08-02 05:52:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1722577970000|2024-08-02 05:52:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1722577990000|2024-08-02 05:53:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1722578000000|2024-08-02 05:53:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1722578030000|2024-08-02 05:53:50|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1722578040000|2024-08-02 05:54:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1722578060000|2024-08-02 05:54:20|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|0
1722578080000|2024-08-02 05:54:40|18.13|18.05|18.11|18.03|18.14|18.06|18.11|18.03|0
1722578090000|2024-08-02 05:54:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1722578100000|2024-08-02 05:55:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1722578250000|2024-08-02 05:57:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|13
1722578270000|2024-08-02 05:57:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1722578300000|2024-08-02 05:58:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|4
1722578310000|2024-08-02 05:58:30|18|17.92|18.04|17.96|18.04|17.96|18|17.92|5
1722578340000|2024-08-02 05:59:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1722578350000|2024-08-02 05:59:10|18.04|17.96|18|17.92|18.04|17.96|18|17.92|2
1722578370000|2024-08-02 05:59:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1722578400000|2024-08-02 06:00:00|17.99|17.91|17.99|17.91|18|17.92|17.96|17.88|43
1722578410000|2024-08-02 06:00:10|18|17.92|18.04|17.96|18.04|17.96|18|17.92|17
1722578420000|2024-08-02 06:00:20|18.03|17.95|18.09|18.01|18.09|18.01|18|17.92|24
1722578430000|2024-08-02 06:00:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|7
1722578440000|2024-08-02 06:00:40|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|2
1722578450000|2024-08-02 06:00:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1722578460000|2024-08-02 06:01:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|4
1722578480000|2024-08-02 06:01:20|18.05|17.97|18.06|17.98|18.06|17.98|18.04|17.96|3
1722578500000|2024-08-02 06:01:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1722578520000|2024-08-02 06:02:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|3
1722578530000|2024-08-02 06:02:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|8
1722578540000|2024-08-02 06:02:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1722578560000|2024-08-02 06:02:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1722578580000|2024-08-02 06:03:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|3
1722578590000|2024-08-02 06:03:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1722578600000|2024-08-02 06:03:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1722578610000|2024-08-02 06:03:30|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|1
1722578630000|2024-08-02 06:03:50|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1722578640000|2024-08-02 06:04:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1722578650000|2024-08-02 06:04:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1722578660000|2024-08-02 06:04:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|3
1722578670000|2024-08-02 06:04:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|1
1722578690000|2024-08-02 06:04:50|||||||||2
1722578720000|2024-08-02 06:05:20|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1722578730000|2024-08-02 06:05:30|18.04|17.96|18.05|17.97|18.06|17.98|18.04|17.96|1
1722578740000|2024-08-02 06:05:40|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|0
1722578750000|2024-08-02 06:05:50|18.03|17.95|18.03|17.95|18.04|17.96|18.03|17.95|11
1722578760000|2024-08-02 06:06:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1722578770000|2024-08-02 06:06:10|18.04|17.96|18|17.92|18.04|17.96|18|17.92|50
1722578790000|2024-08-02 06:06:30|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|5
1722578800000|2024-08-02 06:06:40|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1722578820000|2024-08-02 06:07:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1722578830000|2024-08-02 06:07:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1722578850000|2024-08-02 06:07:30|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1722578860000|2024-08-02 06:07:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1722578880000|2024-08-02 06:08:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1722578900000|2024-08-02 06:08:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1722578950000|2024-08-02 06:09:10|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1722578960000|2024-08-02 06:09:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1722578970000|2024-08-02 06:09:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1722578990000|2024-08-02 06:09:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1722579000000|2024-08-02 06:10:00|18.05|17.97|18.09|18.01|18.09|18.01|18.05|17.97|16
1722579010000|2024-08-02 06:10:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1722579030000|2024-08-02 06:10:30|18.11|18.03|18.14|18.06|18.14|18.06|18.1|18.02|6
1722579080000|2024-08-02 06:11:20|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|8
1722579100000|2024-08-02 06:11:40|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|13
1722579140000|2024-08-02 06:12:20|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|2
1722579150000|2024-08-02 06:12:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|2
1722579180000|2024-08-02 06:13:00|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|7
1722579190000|2024-08-02 06:13:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|2
1722579210000|2024-08-02 06:13:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1722579320000|2024-08-02 06:15:20|18.11|18.03|18.09|18.01|18.13|18.05|18.09|18.01|3
1722579420000|2024-08-02 06:17:00|18.08|18|18.08|18|18.08|18|18.08|18|1
1722579430000|2024-08-02 06:17:10|18.06|17.98|18.05|17.97|18.06|17.98|18.04|17.96|0
1722579450000|2024-08-02 06:17:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1722579490000|2024-08-02 06:18:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|2
1722579510000|2024-08-02 06:18:30|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|2
1722579520000|2024-08-02 06:18:40|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|0
1722579540000|2024-08-02 06:19:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1722579590000|2024-08-02 06:19:50|18.08|18|18.08|18|18.08|18|18.08|18|4
1722579600000|2024-08-02 06:20:00|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|5
1722579610000|2024-08-02 06:20:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1722579620000|2024-08-02 06:20:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1722579630000|2024-08-02 06:20:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|2
1722579640000|2024-08-02 06:20:40|18.08|18|18.08|18|18.08|18|18.08|18|2
1722579650000|2024-08-02 06:20:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1722579660000|2024-08-02 06:21:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1722579700000|2024-08-02 06:21:40|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1722579710000|2024-08-02 06:21:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1722579740000|2024-08-02 06:22:20|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1722579750000|2024-08-02 06:22:30|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|31
1722579760000|2024-08-02 06:22:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1722579800000|2024-08-02 06:23:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1722579820000|2024-08-02 06:23:40|18.13|18.05|18.11|18.03|18.13|18.05|18.1|18.02|65
1722579840000|2024-08-02 06:24:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1722579850000|2024-08-02 06:24:10|18.14|18.06|18.14|18.06|18.14|18.06|18.11|18.03|0
1722579860000|2024-08-02 06:24:20|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|0
1722579880000|2024-08-02 06:24:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1722579890000|2024-08-02 06:24:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1722579900000|2024-08-02 06:25:00|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|4
1722579920000|2024-08-02 06:25:20|18.13|18.05|18.14|18.06|18.14|18.06|18.11|18.03|2
1722579970000|2024-08-02 06:26:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|16
1722579980000|2024-08-02 06:26:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1722580010000|2024-08-02 06:26:50|18.2|18.12|18.19|18.11|18.23|18.15|18.19|18.11|8
1722580020000|2024-08-02 06:27:00|||||||||1
1722580030000|2024-08-02 06:27:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1722580050000|2024-08-02 06:27:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1722580080000|2024-08-02 06:28:00|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|3
1722580090000|2024-08-02 06:28:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1722580100000|2024-08-02 06:28:20|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|0
1722580110000|2024-08-02 06:28:30|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|23
1722580120000|2024-08-02 06:28:40|||||||||16
1722580140000|2024-08-02 06:29:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|5
1722580150000|2024-08-02 06:29:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1722580160000|2024-08-02 06:29:20|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|4
1722580170000|2024-08-02 06:29:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1722580200000|2024-08-02 06:30:00|18.2|18.12|18.19|18.11|18.2|18.12|18.18|18.1|2
1722580210000|2024-08-02 06:30:10|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1722580220000|2024-08-02 06:30:20|18.19|18.11|18.15|18.07|18.19|18.11|18.14|18.06|2
1722580230000|2024-08-02 06:30:30|18.16|18.08|18.18|18.1|18.18|18.1|18.15|18.07|0
1722580240000|2024-08-02 06:30:40|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|0
1722580250000|2024-08-02 06:30:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1722580260000|2024-08-02 06:31:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|1
1722580270000|2024-08-02 06:31:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1722580280000|2024-08-02 06:31:20|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1722580290000|2024-08-02 06:31:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1722580300000|2024-08-02 06:31:40|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|0
1722580310000|2024-08-02 06:31:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1722580340000|2024-08-02 06:32:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1722580350000|2024-08-02 06:32:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1722580370000|2024-08-02 06:32:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|4
1722580380000|2024-08-02 06:33:00|18.2|18.12|18.23|18.15|18.23|18.15|18.19|18.11|4
1722580390000|2024-08-02 06:33:10|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|0
1722580410000|2024-08-02 06:33:30|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|0
1722580420000|2024-08-02 06:33:40|18.24|18.16|18.26|18.18|18.26|18.18|18.23|18.15|26
1722580430000|2024-08-02 06:33:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|52
1722580440000|2024-08-02 06:34:00|18.26|18.18|18.28|18.2|18.3|18.22|18.26|18.18|50
1722580450000|2024-08-02 06:34:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1722580460000|2024-08-02 06:34:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|81
1722580470000|2024-08-02 06:34:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1722580490000|2024-08-02 06:34:50|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1722580500000|2024-08-02 06:35:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1722580510000|2024-08-02 06:35:10|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1722580520000|2024-08-02 06:35:20|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|75
1722580530000|2024-08-02 06:35:30|||||||||11
1722580570000|2024-08-02 06:36:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|5
1722580580000|2024-08-02 06:36:20|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|25
1722580590000|2024-08-02 06:36:30|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1722580600000|2024-08-02 06:36:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1722580610000|2024-08-02 06:36:50|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1722580620000|2024-08-02 06:37:00|18.28|18.2|18.26|18.18|18.28|18.2|18.25|18.17|7
1722580640000|2024-08-02 06:37:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1722580650000|2024-08-02 06:37:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1722580670000|2024-08-02 06:37:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1722580700000|2024-08-02 06:38:20|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|2
1722580710000|2024-08-02 06:38:30|18.25|18.17|18.24|18.16|18.26|18.18|18.24|18.16|0
1722580720000|2024-08-02 06:38:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1722580740000|2024-08-02 06:39:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1722580750000|2024-08-02 06:39:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|2
1722580760000|2024-08-02 06:39:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1722580770000|2024-08-02 06:39:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1722580780000|2024-08-02 06:39:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1722580800000|2024-08-02 06:40:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1722580820000|2024-08-02 06:40:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1722580830000|2024-08-02 06:40:30|18.24|18.16|18.25|18.17|18.25|18.17|18.21|18.13|7
1722580840000|2024-08-02 06:40:40|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|3
1722580850000|2024-08-02 06:40:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|14
1722580860000|2024-08-02 06:41:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1722580870000|2024-08-02 06:41:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|32
1722580880000|2024-08-02 06:41:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|5
1722580920000|2024-08-02 06:42:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|5
1722580930000|2024-08-02 06:42:10|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|12
1722580940000|2024-08-02 06:42:20|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|0
1722580950000|2024-08-02 06:42:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1722580970000|2024-08-02 06:42:50|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1722581020000|2024-08-02 06:43:40|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|16
1722581030000|2024-08-02 06:43:50|18.25|18.17|18.24|18.16|18.26|18.18|18.24|18.16|0
1722581040000|2024-08-02 06:44:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|10
1722581090000|2024-08-02 06:44:50|||||||||6
1722581100000|2024-08-02 06:45:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1722581110000|2024-08-02 06:45:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|10
1722581120000|2024-08-02 06:45:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|5
1722581130000|2024-08-02 06:45:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1722581150000|2024-08-02 06:45:50|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|0
1722581210000|2024-08-02 06:46:50|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|2
1722581220000|2024-08-02 06:47:00|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|15
1722581260000|2024-08-02 06:47:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1722581290000|2024-08-02 06:48:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1722581300000|2024-08-02 06:48:20|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|1
1722581310000|2024-08-02 06:48:30|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|0
1722581350000|2024-08-02 06:49:10|18.28|18.2|18.29|18.21|18.3|18.22|18.28|18.2|4
1722581360000|2024-08-02 06:49:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1722581370000|2024-08-02 06:49:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1722581420000|2024-08-02 06:50:20|||||||||23
1722581460000|2024-08-02 06:51:00|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|72
1722581480000|2024-08-02 06:51:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1722581490000|2024-08-02 06:51:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|1
1722581500000|2024-08-02 06:51:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1722581510000|2024-08-02 06:51:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1722581520000|2024-08-02 06:52:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1722581530000|2024-08-02 06:52:10|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1722581540000|2024-08-02 06:52:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1722581550000|2024-08-02 06:52:30|||||||||2
1722581560000|2024-08-02 06:52:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|1
1722581570000|2024-08-02 06:52:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|6
1722581580000|2024-08-02 06:53:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1722581600000|2024-08-02 06:53:20|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|27
1722581610000|2024-08-02 06:53:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1722581630000|2024-08-02 06:53:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1722581640000|2024-08-02 06:54:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|103
1722581650000|2024-08-02 06:54:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|19
1722581710000|2024-08-02 06:55:10|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|41
1722581720000|2024-08-02 06:55:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1722581730000|2024-08-02 06:55:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1722581740000|2024-08-02 06:55:40|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|131
1722581750000|2024-08-02 06:55:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1722581780000|2024-08-02 06:56:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1722581790000|2024-08-02 06:56:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|18
1722581800000|2024-08-02 06:56:40|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|5
1722581820000|2024-08-02 06:57:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1722581840000|2024-08-02 06:57:20|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1722581850000|2024-08-02 06:57:30|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|2
1722581860000|2024-08-02 06:57:40|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1722581870000|2024-08-02 06:57:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1722581880000|2024-08-02 06:58:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1722581890000|2024-08-02 06:58:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1722581910000|2024-08-02 06:58:30|18.35|18.27|18.39|18.31|18.39|18.31|18.34|18.26|14
1722581920000|2024-08-02 06:58:40|18.38|18.3|18.34|18.26|18.39|18.31|18.34|18.26|11
1722581930000|2024-08-02 06:58:50|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1722581940000|2024-08-02 06:59:00|18.35|18.27|18.39|18.31|18.39|18.31|18.34|18.26|6
1722581950000|2024-08-02 06:59:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|108
1722581970000|2024-08-02 06:59:30|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|25
1722581980000|2024-08-02 06:59:40|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1722581990000|2024-08-02 06:59:50|18.44|18.36|18.44|18.36|18.45|18.37|18.43|18.35|6
1722582000000|2024-08-02 07:00:00|18.47|18.39|18.47|18.39|18.49|18.41|18.42|18.34|75
1722582010000|2024-08-02 07:00:10|||||||||2
1722582020000|2024-08-02 07:00:20|18.44|18.36|18.44|18.36|18.47|18.39|18.43|18.35|106
1722582030000|2024-08-02 07:00:30|18.43|18.35|18.44|18.36|18.47|18.39|18.43|18.35|4
1722582040000|2024-08-02 07:00:40|18.45|18.37|18.47|18.39|18.47|18.39|18.44|18.36|34
1722582050000|2024-08-02 07:00:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|39
1722582060000|2024-08-02 07:01:00|18.44|18.36|18.47|18.39|18.47|18.39|18.43|18.35|20
1722582090000|2024-08-02 07:01:30|||||||||29
1722582120000|2024-08-02 07:02:00|||||||||10
1722582140000|2024-08-02 07:02:20|18.48|18.4|18.5|18.42|18.53|18.45|18.47|18.39|214
1722582160000|2024-08-02 07:02:40|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|50
1722582170000|2024-08-02 07:02:50|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|50
1722582180000|2024-08-02 07:03:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|32
1722582190000|2024-08-02 07:03:10|18.45|18.37|18.43|18.35|18.47|18.39|18.43|18.35|29
1722582200000|2024-08-02 07:03:20|18.47|18.39|18.39|18.31|18.47|18.39|18.39|18.31|20
1722582230000|2024-08-02 07:03:50|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|8
1722582240000|2024-08-02 07:04:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|13
1722582250000|2024-08-02 07:04:10|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|11
1722582260000|2024-08-02 07:04:20|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|4
1722582270000|2024-08-02 07:04:30|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|4
1722582290000|2024-08-02 07:04:50|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|4
1722582300000|2024-08-02 07:05:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|19
1722582320000|2024-08-02 07:05:20|18.52|18.44|18.52|18.44|18.52|18.44|18.47|18.39|21
1722582330000|2024-08-02 07:05:30|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|15
1722582360000|2024-08-02 07:06:00|18.44|18.36|18.42|18.34|18.44|18.36|18.39|18.31|21
1722582370000|2024-08-02 07:06:10|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|25
1722582380000|2024-08-02 07:06:20|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|5
1722582390000|2024-08-02 07:06:30|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|28
1722582400000|2024-08-02 07:06:40|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|3
1722582410000|2024-08-02 07:06:50|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|3
1722582420000|2024-08-02 07:07:00|18.52|18.44|18.49|18.41|18.52|18.44|18.47|18.39|12
1722582430000|2024-08-02 07:07:10|18.52|18.44|18.49|18.41|18.52|18.44|18.47|18.39|0
1722582440000|2024-08-02 07:07:20|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|2
1722582450000|2024-08-02 07:07:30|18.48|18.4|18.48|18.4|18.5|18.42|18.47|18.39|0
1722582460000|2024-08-02 07:07:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1722582470000|2024-08-02 07:07:50|18.48|18.4|18.45|18.37|18.49|18.41|18.45|18.37|1
1722582480000|2024-08-02 07:08:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1722582490000|2024-08-02 07:08:10|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1722582500000|2024-08-02 07:08:20|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|2
1722582510000|2024-08-02 07:08:30|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|4
1722582520000|2024-08-02 07:08:40|18.43|18.35|18.39|18.31|18.43|18.35|18.39|18.31|2
1722582540000|2024-08-02 07:09:00|18.4|18.32|18.39|18.31|18.44|18.36|18.39|18.31|4
1722582550000|2024-08-02 07:09:10|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|10
1722582560000|2024-08-02 07:09:20|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|0
1722582570000|2024-08-02 07:09:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1722582580000|2024-08-02 07:09:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1722582590000|2024-08-02 07:09:50|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1722582600000|2024-08-02 07:10:00|18.49|18.41|18.49|18.41|18.52|18.44|18.48|18.4|12
1722582610000|2024-08-02 07:10:10|18.5|18.42|18.49|18.41|18.5|18.42|18.48|18.4|4
1722582620000|2024-08-02 07:10:20|18.5|18.42|18.5|18.42|18.52|18.44|18.49|18.41|25
1722582630000|2024-08-02 07:10:30|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|6
1722582640000|2024-08-02 07:10:40|18.49|18.41|18.5|18.42|18.52|18.44|18.49|18.41|0
1722582650000|2024-08-02 07:10:50|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1722582660000|2024-08-02 07:11:00|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|0
1722582670000|2024-08-02 07:11:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|3
1722582680000|2024-08-02 07:11:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1722582700000|2024-08-02 07:11:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|15
1722582710000|2024-08-02 07:11:50|18.49|18.41|18.49|18.41|18.5|18.42|18.47|18.39|0
1722582720000|2024-08-02 07:12:00|18.48|18.4|18.45|18.37|18.48|18.4|18.44|18.36|19
1722582730000|2024-08-02 07:12:10|18.44|18.36|18.39|18.31|18.45|18.37|18.39|18.31|28
1722582740000|2024-08-02 07:12:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|44
1722582750000|2024-08-02 07:12:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1722582780000|2024-08-02 07:13:00|18.48|18.4|18.48|18.4|18.52|18.44|18.48|18.4|17
1722582790000|2024-08-02 07:13:10|18.49|18.41|18.48|18.4|18.49|18.41|18.47|18.39|0
1722582800000|2024-08-02 07:13:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1722582820000|2024-08-02 07:13:40|||||||||5
1722582830000|2024-08-02 07:13:50|||||||||5
1722582840000|2024-08-02 07:14:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|24
1722582850000|2024-08-02 07:14:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|1
1722582860000|2024-08-02 07:14:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|13
1722582870000|2024-08-02 07:14:30|18.53|18.45|18.54|18.46|18.54|18.46|18.52|18.44|24
1722582880000|2024-08-02 07:14:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|78
1722582890000|2024-08-02 07:14:50|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1722582900000|2024-08-02 07:15:00|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|44
1722582910000|2024-08-02 07:15:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1722582920000|2024-08-02 07:15:20|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|8
1722582930000|2024-08-02 07:15:30|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|5
1722582940000|2024-08-02 07:15:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|7
1722582950000|2024-08-02 07:15:50|18.58|18.5|18.59|18.51|18.59|18.51|18.54|18.46|0
1722582960000|2024-08-02 07:16:00|18.58|18.5|18.59|18.51|18.59|18.51|18.54|18.46|5
1722583020000|2024-08-02 07:17:00|18.58|18.5|18.59|18.51|18.59|18.51|18.55|18.47|3
1722583030000|2024-08-02 07:17:10|18.58|18.5|18.59|18.51|18.59|18.51|18.54|18.46|3
1722583040000|2024-08-02 07:17:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1722583050000|2024-08-02 07:17:30|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|0
1722583060000|2024-08-02 07:17:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1722583070000|2024-08-02 07:17:50|18.55|18.47|18.54|18.46|18.57|18.49|18.54|18.46|5
1722583080000|2024-08-02 07:18:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|5
1722583090000|2024-08-02 07:18:10|18.6|18.52|18.63|18.55|18.64|18.56|18.6|18.52|17
1722583100000|2024-08-02 07:18:20|18.62|18.54|18.59|18.51|18.62|18.54|18.58|18.5|5
1722583130000|2024-08-02 07:18:50|18.58|18.5|18.58|18.5|18.58|18.5|18.54|18.46|1
1722583140000|2024-08-02 07:19:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|1
1722583150000|2024-08-02 07:19:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1722583160000|2024-08-02 07:19:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|3
1722583180000|2024-08-02 07:19:40|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|8
1722583190000|2024-08-02 07:19:50|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1722583200000|2024-08-02 07:20:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|4
1722583210000|2024-08-02 07:20:10|18.52|18.44|18.54|18.46|18.55|18.47|18.52|18.44|17
1722583220000|2024-08-02 07:20:20|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|3
1722583250000|2024-08-02 07:20:50|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|5
1722583260000|2024-08-02 07:21:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1722583280000|2024-08-02 07:21:20|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1722583320000|2024-08-02 07:22:00|||||||||1
1722583330000|2024-08-02 07:22:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|47
1722583340000|2024-08-02 07:22:20|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|3
1722583350000|2024-08-02 07:22:30|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|8
1722583360000|2024-08-02 07:22:40|18.49|18.41|18.52|18.44|18.52|18.44|18.48|18.4|1
1722583380000|2024-08-02 07:23:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1722583390000|2024-08-02 07:23:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|3
1722583400000|2024-08-02 07:23:20|||||||||9
1722583410000|2024-08-02 07:23:30|18.54|18.46|18.57|18.49|18.57|18.49|18.52|18.44|10
1722583440000|2024-08-02 07:24:00|18.52|18.44|18.53|18.45|18.57|18.49|18.52|18.44|15
1722583450000|2024-08-02 07:24:10|18.52|18.44|18.53|18.45|18.57|18.49|18.52|18.44|17
1722583460000|2024-08-02 07:24:20|18.54|18.46|18.53|18.45|18.57|18.49|18.52|18.44|2
1722583470000|2024-08-02 07:24:30|18.54|18.46|18.53|18.45|18.55|18.47|18.52|18.44|0
1722583480000|2024-08-02 07:24:40|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1722583490000|2024-08-02 07:24:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|115
1722583500000|2024-08-02 07:25:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|31
1722583520000|2024-08-02 07:25:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|10
1722583530000|2024-08-02 07:25:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1722583540000|2024-08-02 07:25:40|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|20
1722583550000|2024-08-02 07:25:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|183
1722583570000|2024-08-02 07:26:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|22
1722583580000|2024-08-02 07:26:20|18.43|18.35|18.45|18.37|18.47|18.39|18.43|18.35|57
1722583590000|2024-08-02 07:26:30|18.46|18.38|18.45|18.37|18.46|18.38|18.44|18.36|92
1722583600000|2024-08-02 07:26:40|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1722583610000|2024-08-02 07:26:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|15
1722583620000|2024-08-02 07:27:00|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|5
1722583630000|2024-08-02 07:27:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|1
1722583640000|2024-08-02 07:27:20|18.41|18.33|18.41|18.33|18.43|18.35|18.39|18.31|0
1722583650000|2024-08-02 07:27:30|18.43|18.35|18.39|18.31|18.43|18.35|18.39|18.31|0
1722583660000|2024-08-02 07:27:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|15
1722583670000|2024-08-02 07:27:50|18.36|18.28|18.34|18.26|18.38|18.3|18.34|18.26|5
1722583680000|2024-08-02 07:28:00|||||||||6
1722583710000|2024-08-02 07:28:30|||||||||26
1722583720000|2024-08-02 07:28:40|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|51
1722583730000|2024-08-02 07:28:50|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|15
1722583740000|2024-08-02 07:29:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|2
1722583750000|2024-08-02 07:29:10|18.28|18.2|18.29|18.21|18.29|18.21|18.26|18.18|16
1722583760000|2024-08-02 07:29:20|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|2
1722583770000|2024-08-02 07:29:30|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|6
1722583780000|2024-08-02 07:29:40|18.26|18.18|18.26|18.18|18.29|18.21|18.26|18.18|9
1722583790000|2024-08-02 07:29:50|18.28|18.2|18.26|18.18|18.29|18.21|18.26|18.18|0
1722583800000|2024-08-02 07:30:00|18.29|18.21|18.28|18.2|18.29|18.21|18.26|18.18|177
1722583810000|2024-08-02 07:30:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1722583820000|2024-08-02 07:30:20|||||||||1
1722583830000|2024-08-02 07:30:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|103
1722583840000|2024-08-02 07:30:40|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|9
1722583860000|2024-08-02 07:31:00|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|20
1722583870000|2024-08-02 07:31:10|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|6
1722583890000|2024-08-02 07:31:30|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|7
1722583900000|2024-08-02 07:31:40|||||||||1
1722583910000|2024-08-02 07:31:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|13
1722583920000|2024-08-02 07:32:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|60
1722583930000|2024-08-02 07:32:10|18.18|18.1|18.14|18.06|18.21|18.13|18.14|18.06|203
1722583940000|2024-08-02 07:32:20|||||||||1
1722583950000|2024-08-02 07:32:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1722583960000|2024-08-02 07:32:40|||||||||3
1722583970000|2024-08-02 07:32:50|18.13|18.05|18.14|18.06|18.14|18.06|18.11|18.03|40
1722583980000|2024-08-02 07:33:00|18.13|18.05|18.14|18.06|18.14|18.06|18.1|18.02|13
1722583990000|2024-08-02 07:33:10|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|9
1722584000000|2024-08-02 07:33:20|18.14|18.06|18.15|18.07|18.19|18.11|18.14|18.06|98
1722584010000|2024-08-02 07:33:30|18.19|18.11|18.19|18.11|18.19|18.11|18.15|18.07|18
1722584020000|2024-08-02 07:33:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|12
1722584040000|2024-08-02 07:34:00|18.19|18.11|18.21|18.13|18.24|18.16|18.19|18.11|22
1722584050000|2024-08-02 07:34:10|18.24|18.16|18.24|18.16|18.24|18.16|18.21|18.13|0
1722584070000|2024-08-02 07:34:30|18.2|18.12|18.19|18.11|18.21|18.13|18.19|18.11|64
1722584090000|2024-08-02 07:34:50|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|160
1722584100000|2024-08-02 07:35:00|18.19|18.11|18.19|18.11|18.24|18.16|18.19|18.11|8
1722584110000|2024-08-02 07:35:10|18.2|18.12|18.19|18.11|18.24|18.16|18.19|18.11|49
1722584120000|2024-08-02 07:35:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1722584150000|2024-08-02 07:35:50|||||||||1
1722584160000|2024-08-02 07:36:00|18.21|18.13|18.19|18.11|18.24|18.16|18.19|18.11|158
1722584170000|2024-08-02 07:36:10|18.18|18.1|18.19|18.11|18.19|18.11|18.16|18.08|7
1722584180000|2024-08-02 07:36:20|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|119
1722584190000|2024-08-02 07:36:30|18.23|18.15|18.19|18.11|18.24|18.16|18.19|18.11|81
1722584200000|2024-08-02 07:36:40|18.21|18.13|18.24|18.16|18.24|18.16|18.2|18.12|121
1722584210000|2024-08-02 07:36:50|||||||||28
1722584230000|2024-08-02 07:37:10|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|68
1722584240000|2024-08-02 07:37:20|18.21|18.13|18.26|18.18|18.26|18.18|18.2|18.12|187
1722584250000|2024-08-02 07:37:30|18.28|18.2|18.29|18.21|18.31|18.23|18.28|18.2|6
1722584260000|2024-08-02 07:37:40|18.3|18.22|18.29|18.21|18.31|18.23|18.29|18.21|0
1722584270000|2024-08-02 07:37:50|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|2
1722584280000|2024-08-02 07:38:00|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|4
1722584290000|2024-08-02 07:38:10|18.29|18.21|18.29|18.21|18.29|18.21|18.26|18.18|0
1722584300000|2024-08-02 07:38:20|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|0
1722584310000|2024-08-02 07:38:30|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|24
1722584330000|2024-08-02 07:38:50|||||||||5
1722584340000|2024-08-02 07:39:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|50
1722584350000|2024-08-02 07:39:10|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|0
1722584370000|2024-08-02 07:39:30|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1722584380000|2024-08-02 07:39:40|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|0
1722584390000|2024-08-02 07:39:50|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1722584400000|2024-08-02 07:40:00|18.26|18.18|18.19|18.11|18.26|18.18|18.19|18.11|76
1722584410000|2024-08-02 07:40:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|68
1722584420000|2024-08-02 07:40:20|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1722584430000|2024-08-02 07:40:30|||||||||26
1722584440000|2024-08-02 07:40:40|18.2|18.12|18.21|18.13|18.21|18.13|18.19|18.11|0
1722584450000|2024-08-02 07:40:50|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|10
1722584520000|2024-08-02 07:42:00|||||||||5
1722584570000|2024-08-02 07:42:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|14
1722584600000|2024-08-02 07:43:20|18.21|18.13|18.2|18.12|18.24|18.16|18.2|18.12|22
1722584610000|2024-08-02 07:43:30|18.24|18.16|18.19|18.11|18.24|18.16|18.19|18.11|2
1722584650000|2024-08-02 07:44:10|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|5
1722584690000|2024-08-02 07:44:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|45
1722584700000|2024-08-02 07:45:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|42
1722584710000|2024-08-02 07:45:10|18.31|18.23|18.3|18.22|18.34|18.26|18.3|18.22|9
1722584720000|2024-08-02 07:45:20|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|1
1722584730000|2024-08-02 07:45:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1722584740000|2024-08-02 07:45:40|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|0
1722584750000|2024-08-02 07:45:50|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|2
1722584760000|2024-08-02 07:46:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1722584810000|2024-08-02 07:46:50|||||||||5
1722584820000|2024-08-02 07:47:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1722584830000|2024-08-02 07:47:10|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|41
1722584840000|2024-08-02 07:47:20|18.38|18.3|18.36|18.28|18.39|18.31|18.36|18.28|1
1722584850000|2024-08-02 07:47:30|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|2
1722584860000|2024-08-02 07:47:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1722584870000|2024-08-02 07:47:50|||||||||2
1722584880000|2024-08-02 07:48:00|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|11
1722584900000|2024-08-02 07:48:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|7
1722584910000|2024-08-02 07:48:30|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1722584920000|2024-08-02 07:48:40|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1722584930000|2024-08-02 07:48:50|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|5
1722584950000|2024-08-02 07:49:10|18.38|18.3|18.34|18.26|18.38|18.3|18.34|18.26|2
1722584990000|2024-08-02 07:49:50|18.35|18.27|18.38|18.3|18.39|18.31|18.35|18.27|5
1722585000000|2024-08-02 07:50:00|18.36|18.28|18.35|18.27|18.36|18.28|18.34|18.26|0
1722585010000|2024-08-02 07:50:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1722585020000|2024-08-02 07:50:20|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|4
1722585030000|2024-08-02 07:50:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|3
1722585040000|2024-08-02 07:50:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1722585050000|2024-08-02 07:50:50|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|0
1722585060000|2024-08-02 07:51:00|18.33|18.25|18.34|18.26|18.34|18.26|18.31|18.23|1
1722585070000|2024-08-02 07:51:10|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|5
1722585080000|2024-08-02 07:51:20|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1722585090000|2024-08-02 07:51:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1722585100000|2024-08-02 07:51:40|18.33|18.25|18.34|18.26|18.34|18.26|18.31|18.23|13
1722585110000|2024-08-02 07:51:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1722585170000|2024-08-02 07:52:50|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|1
1722585180000|2024-08-02 07:53:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1722585190000|2024-08-02 07:53:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1722585200000|2024-08-02 07:53:20|||||||||1
1722585220000|2024-08-02 07:53:40|||||||||1
1722585230000|2024-08-02 07:53:50|18.35|18.27|18.38|18.3|18.38|18.3|18.34|18.26|5
1722585240000|2024-08-02 07:54:00|18.36|18.28|18.35|18.27|18.36|18.28|18.34|18.26|1
1722585250000|2024-08-02 07:54:10|18.34|18.26|18.36|18.28|18.39|18.31|18.34|18.26|12
1722585260000|2024-08-02 07:54:20|18.38|18.3|18.39|18.31|18.39|18.31|18.35|18.27|1
1722585270000|2024-08-02 07:54:30|||||||||1
1722585290000|2024-08-02 07:54:50|||||||||1
1722585300000|2024-08-02 07:55:00|||||||||1
1722585310000|2024-08-02 07:55:10|||||||||3
1722585320000|2024-08-02 07:55:20|||||||||2
1722585330000|2024-08-02 07:55:30|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|165
1722585340000|2024-08-02 07:55:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|4
1722585350000|2024-08-02 07:55:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|7
1722585360000|2024-08-02 07:56:00|18.43|18.35|18.43|18.35|18.44|18.36|18.41|18.33|0
1722585370000|2024-08-02 07:56:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1722585380000|2024-08-02 07:56:20|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1722585390000|2024-08-02 07:56:30|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1722585400000|2024-08-02 07:56:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1722585410000|2024-08-02 07:56:50|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1722585420000|2024-08-02 07:57:00|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|53
1722585430000|2024-08-02 07:57:10|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|8
1722585440000|2024-08-02 07:57:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1722585450000|2024-08-02 07:57:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|30
1722585470000|2024-08-02 07:57:50|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|7
1722585480000|2024-08-02 07:58:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|3
1722585490000|2024-08-02 07:58:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1722585500000|2024-08-02 07:58:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|5
1722585510000|2024-08-02 07:58:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|9
1722585550000|2024-08-02 07:59:10|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1722585560000|2024-08-02 07:59:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1722585570000|2024-08-02 07:59:30|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1722585590000|2024-08-02 07:59:50|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|35
1722585600000|2024-08-02 08:00:00|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|10
1722585610000|2024-08-02 08:00:10|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1722585640000|2024-08-02 08:00:40|18.31|18.23|18.34|18.26|18.34|18.26|18.29|18.21|30
1722585650000|2024-08-02 08:00:50|18.33|18.25|18.31|18.23|18.34|18.26|18.31|18.23|0
1722585660000|2024-08-02 08:01:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|16
1722585670000|2024-08-02 08:01:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|2
1722585680000|2024-08-02 08:01:20|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|1
1722585690000|2024-08-02 08:01:30|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1722585700000|2024-08-02 08:01:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1722585710000|2024-08-02 08:01:50|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1722585720000|2024-08-02 08:02:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|1
1722585740000|2024-08-02 08:02:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|105
1722585750000|2024-08-02 08:02:30|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|1
1722585760000|2024-08-02 08:02:40|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|48
1722585770000|2024-08-02 08:02:50|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|237
1722585780000|2024-08-02 08:03:00|18.29|18.21|18.31|18.23|18.31|18.23|18.26|18.18|51
1722585790000|2024-08-02 08:03:10|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|72
1722585800000|2024-08-02 08:03:20|18.39|18.31|18.31|18.23|18.39|18.31|18.29|18.21|138
1722585810000|2024-08-02 08:03:30|18.33|18.25|18.36|18.28|18.36|18.28|18.31|18.23|64
1722585820000|2024-08-02 08:03:40|18.38|18.3|18.39|18.31|18.39|18.31|18.35|18.27|56
1722585830000|2024-08-02 08:03:50|18.41|18.33|18.41|18.33|18.44|18.36|18.39|18.31|95
1722585840000|2024-08-02 08:04:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|3
1722585850000|2024-08-02 08:04:10|18.38|18.3|18.34|18.26|18.38|18.3|18.34|18.26|2
1722585860000|2024-08-02 08:04:20|18.33|18.25|18.31|18.23|18.34|18.26|18.31|18.23|2
1722585870000|2024-08-02 08:04:30|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|6
1722585880000|2024-08-02 08:04:40|18.31|18.23|18.31|18.23|18.34|18.26|18.31|18.23|30
1722585890000|2024-08-02 08:04:50|18.3|18.22|18.39|18.31|18.39|18.31|18.29|18.21|103
1722585910000|2024-08-02 08:05:10|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|48
1722585920000|2024-08-02 08:05:20|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|15
1722585930000|2024-08-02 08:05:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1722585940000|2024-08-02 08:05:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|8
1722585950000|2024-08-02 08:05:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1722585960000|2024-08-02 08:06:00|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|32
1722585970000|2024-08-02 08:06:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|43
1722585980000|2024-08-02 08:06:20|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|112
1722585990000|2024-08-02 08:06:30|||||||||66
1722586000000|2024-08-02 08:06:40|||||||||40
1722586010000|2024-08-02 08:06:50|18.43|18.35|18.44|18.36|18.44|18.36|18.42|18.34|45
1722586020000|2024-08-02 08:07:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|39
1722586030000|2024-08-02 08:07:10|18.42|18.34|18.36|18.28|18.44|18.36|18.36|18.28|175
1722586040000|2024-08-02 08:07:20|18.35|18.27|18.39|18.31|18.39|18.31|18.35|18.27|41
1722586050000|2024-08-02 08:07:30|18.42|18.34|18.42|18.34|18.42|18.34|18.39|18.31|42
1722586060000|2024-08-02 08:07:40|18.4|18.32|18.37|18.29|18.42|18.34|18.37|18.29|122
1722586070000|2024-08-02 08:07:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|16
1722586080000|2024-08-02 08:08:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|44
1722586090000|2024-08-02 08:08:10|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|66
1722586100000|2024-08-02 08:08:20|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|77
1722586110000|2024-08-02 08:08:30|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|89
1722586120000|2024-08-02 08:08:40|18.4|18.32|18.38|18.3|18.4|18.32|18.37|18.29|51
1722586130000|2024-08-02 08:08:50|18.37|18.29|18.38|18.3|18.39|18.31|18.37|18.29|41
1722586140000|2024-08-02 08:09:00|18.39|18.31|18.38|18.3|18.42|18.34|18.37|18.29|114
1722586150000|2024-08-02 08:09:10|18.37|18.29|18.39|18.31|18.4|18.32|18.37|18.29|23
1722586160000|2024-08-02 08:09:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|52
1722586170000|2024-08-02 08:09:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|47
1722586180000|2024-08-02 08:09:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|19
1722586190000|2024-08-02 08:09:50|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|49
1722586200000|2024-08-02 08:10:00|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|87
1722586210000|2024-08-02 08:10:10|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|70
1722586220000|2024-08-02 08:10:20|||||||||44
1722586230000|2024-08-02 08:10:30|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|84
1722586240000|2024-08-02 08:10:40|18.49|18.41|18.49|18.41|18.5|18.42|18.48|18.4|69
1722586250000|2024-08-02 08:10:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|50
1722586260000|2024-08-02 08:11:00|||||||||100
1722586270000|2024-08-02 08:11:10|18.49|18.41|18.48|18.4|18.5|18.42|18.48|18.4|43
1722586280000|2024-08-02 08:11:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|56
1722586290000|2024-08-02 08:11:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|87
1722586300000|2024-08-02 08:11:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|40
1722586310000|2024-08-02 08:11:50|||||||||47
1722586320000|2024-08-02 08:12:00|||||||||43
1722586330000|2024-08-02 08:12:10|||||||||44
1722586340000|2024-08-02 08:12:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|43
1722586350000|2024-08-02 08:12:30|18.54|18.46|18.53|18.45|18.54|18.46|18.52|18.44|39
1722586360000|2024-08-02 08:12:40|18.54|18.46|18.54|18.46|18.57|18.49|18.52|18.44|66
1722586370000|2024-08-02 08:12:50|18.55|18.47|18.52|18.44|18.57|18.49|18.52|18.44|66
1722586380000|2024-08-02 08:13:00|18.53|18.45|18.57|18.49|18.57|18.49|18.52|18.44|74
1722586390000|2024-08-02 08:13:10|18.55|18.47|18.55|18.47|18.57|18.49|18.52|18.44|70
1722586400000|2024-08-02 08:13:20|18.57|18.49|18.52|18.44|18.57|18.49|18.52|18.44|76
1722586410000|2024-08-02 08:13:30|||||||||43
1722586420000|2024-08-02 08:13:40|||||||||44
1722586430000|2024-08-02 08:13:50|||||||||43
1722586440000|2024-08-02 08:14:00|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|62
1722586450000|2024-08-02 08:14:10|||||||||49
1722586460000|2024-08-02 08:14:20|||||||||47
1722586470000|2024-08-02 08:14:30|18.58|18.5|18.58|18.5|18.62|18.54|18.57|18.49|61
1722586480000|2024-08-02 08:14:40|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|73
1722586490000|2024-08-02 08:14:50|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|50
1722586500000|2024-08-02 08:15:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|45
1722586510000|2024-08-02 08:15:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|130
1722586520000|2024-08-02 08:15:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|49
1722586530000|2024-08-02 08:15:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|49
1722586540000|2024-08-02 08:15:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|47
1722586550000|2024-08-02 08:15:50|18.63|18.55|18.6|18.52|18.64|18.56|18.59|18.51|53
1722586560000|2024-08-02 08:16:00|18.59|18.51|18.58|18.5|18.59|18.51|18.57|18.49|26
1722586570000|2024-08-02 08:16:10|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|20
1722586580000|2024-08-02 08:16:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|12
1722586630000|2024-08-02 08:17:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|64
1722586640000|2024-08-02 08:17:20|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|0
1722586650000|2024-08-02 08:17:30|18.62|18.54|18.59|18.51|18.62|18.54|18.57|18.49|365
1722586660000|2024-08-02 08:17:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1722586670000|2024-08-02 08:17:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|48
1722586680000|2024-08-02 08:18:00|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|22
1722586690000|2024-08-02 08:18:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1722586710000|2024-08-02 08:18:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1722586720000|2024-08-02 08:18:40|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|185
1722586730000|2024-08-02 08:18:50|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|12
1722586740000|2024-08-02 08:19:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1722586750000|2024-08-02 08:19:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1722586760000|2024-08-02 08:19:20|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|8
1722586770000|2024-08-02 08:19:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1722586780000|2024-08-02 08:19:40|18.62|18.54|18.6|18.52|18.62|18.54|18.59|18.51|0
1722586790000|2024-08-02 08:19:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|43
1722586800000|2024-08-02 08:20:00|||||||||131
1722586810000|2024-08-02 08:20:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|58
1722586830000|2024-08-02 08:20:30|||||||||1
1722586850000|2024-08-02 08:20:50|||||||||1
1722586870000|2024-08-02 08:21:10|||||||||1
1722586880000|2024-08-02 08:21:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1722586890000|2024-08-02 08:21:30|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1722586900000|2024-08-02 08:21:40|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|313
1722586910000|2024-08-02 08:21:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|6
1722586920000|2024-08-02 08:22:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1722586930000|2024-08-02 08:22:10|18.63|18.55|18.59|18.51|18.64|18.56|18.59|18.51|274
1722586940000|2024-08-02 08:22:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|93
1722586950000|2024-08-02 08:22:30|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|3
1722586970000|2024-08-02 08:22:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|10
1722586980000|2024-08-02 08:23:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1722586990000|2024-08-02 08:23:10|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|2
1722587010000|2024-08-02 08:23:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1722587020000|2024-08-02 08:23:40|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|0
1722587050000|2024-08-02 08:24:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|27
1722587060000|2024-08-02 08:24:20|18.54|18.46|18.5|18.42|18.54|18.46|18.49|18.41|92
1722587070000|2024-08-02 08:24:30|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1722587080000|2024-08-02 08:24:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1722587090000|2024-08-02 08:24:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|18
1722587100000|2024-08-02 08:25:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|16
1722587110000|2024-08-02 08:25:10|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|43
1722587120000|2024-08-02 08:25:20|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|33
1722587160000|2024-08-02 08:26:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|53
1722587190000|2024-08-02 08:26:30|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|6
1722587200000|2024-08-02 08:26:40|18.49|18.41|18.48|18.4|18.52|18.44|18.47|18.39|4
1722587210000|2024-08-02 08:26:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|2
1722587220000|2024-08-02 08:27:00|18.48|18.4|18.49|18.41|18.52|18.44|18.47|18.39|2
1722587230000|2024-08-02 08:27:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|7
1722587240000|2024-08-02 08:27:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|14
1722587340000|2024-08-02 08:29:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|18
1722587350000|2024-08-02 08:29:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|40
1722587360000|2024-08-02 08:29:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|37
1722587390000|2024-08-02 08:29:50|||||||||13
1722587400000|2024-08-02 08:30:00|||||||||1
1722587410000|2024-08-02 08:30:10|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|8
1722587450000|2024-08-02 08:30:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1722587460000|2024-08-02 08:31:00|18.44|18.36|18.45|18.37|18.47|18.39|18.44|18.36|5
1722587470000|2024-08-02 08:31:10|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1722587480000|2024-08-02 08:31:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1722587490000|2024-08-02 08:31:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1722587500000|2024-08-02 08:31:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1722587520000|2024-08-02 08:32:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|11
1722587540000|2024-08-02 08:32:20|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|4
1722587560000|2024-08-02 08:32:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1722587570000|2024-08-02 08:32:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1722587580000|2024-08-02 08:33:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1722587600000|2024-08-02 08:33:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|85
1722587610000|2024-08-02 08:33:30|||||||||73
1722587640000|2024-08-02 08:34:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|17
1722587650000|2024-08-02 08:34:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1722587660000|2024-08-02 08:34:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1722587670000|2024-08-02 08:34:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1722587690000|2024-08-02 08:34:50|18.34|18.26|18.35|18.27|18.37|18.29|18.34|18.26|23
1722587700000|2024-08-02 08:35:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|20
1722587710000|2024-08-02 08:35:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|6
1722587720000|2024-08-02 08:35:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|1
1722587770000|2024-08-02 08:36:10|18.35|18.27|18.34|18.26|18.37|18.29|18.34|18.26|8
1722587780000|2024-08-02 08:36:20|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1722587790000|2024-08-02 08:36:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|9
1722587800000|2024-08-02 08:36:40|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1722587840000|2024-08-02 08:37:20|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1722587850000|2024-08-02 08:37:30|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|0
1722587860000|2024-08-02 08:37:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1722587930000|2024-08-02 08:38:50|||||||||13
1722587940000|2024-08-02 08:39:00|||||||||1
1722587980000|2024-08-02 08:39:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|48
1722588020000|2024-08-02 08:40:20|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|23
1722588030000|2024-08-02 08:40:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|2
1722588050000|2024-08-02 08:40:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1722588080000|2024-08-02 08:41:20|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|16
1722588090000|2024-08-02 08:41:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|50
1722588150000|2024-08-02 08:42:30|||||||||4
1722588160000|2024-08-02 08:42:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|214
1722588170000|2024-08-02 08:42:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1722588180000|2024-08-02 08:43:00|18.3|18.22|18.32|18.24|18.32|18.24|18.29|18.21|28
1722588200000|2024-08-02 08:43:20|18.3|18.22|18.28|18.2|18.32|18.24|18.28|18.2|40
1722588210000|2024-08-02 08:43:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|8
1722588220000|2024-08-02 08:43:40|18.27|18.19|18.29|18.21|18.29|18.21|18.24|18.16|547
1722588230000|2024-08-02 08:43:50|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|32
1722588240000|2024-08-02 08:44:00|18.28|18.2|18.29|18.21|18.29|18.21|18.25|18.17|3
1722588260000|2024-08-02 08:44:20|18.25|18.17|18.25|18.17|18.29|18.21|18.25|18.17|39
1722588270000|2024-08-02 08:44:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1722588280000|2024-08-02 08:44:40|18.27|18.19|18.24|18.16|18.28|18.2|18.24|18.16|1
1722588330000|2024-08-02 08:45:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|8
1722588550000|2024-08-02 08:49:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|40
1722588560000|2024-08-02 08:49:20|18.25|18.17|18.27|18.19|18.27|18.19|18.24|18.16|17
1722588570000|2024-08-02 08:49:30|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|13
1722588580000|2024-08-02 08:49:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1722588600000|2024-08-02 08:50:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|12
1722588640000|2024-08-02 08:50:40|||||||||1
1722588720000|2024-08-02 08:52:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1722588740000|2024-08-02 08:52:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|15
1722588750000|2024-08-02 08:52:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1722588760000|2024-08-02 08:52:40|18.22|18.14|18.2|18.12|18.22|18.14|18.19|18.11|0
1722588770000|2024-08-02 08:52:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1722588780000|2024-08-02 08:53:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|31
1722588860000|2024-08-02 08:54:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|20
1722588870000|2024-08-02 08:54:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1722588880000|2024-08-02 08:54:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1722588890000|2024-08-02 08:54:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|1
1722588900000|2024-08-02 08:55:00|18.19|18.11|18.19|18.11|18.22|18.14|18.19|18.11|0
1722588920000|2024-08-02 08:55:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1722588970000|2024-08-02 08:56:10|||||||||1
1722588980000|2024-08-02 08:56:20|||||||||1
1722588990000|2024-08-02 08:56:30|||||||||2
1722589000000|2024-08-02 08:56:40|||||||||1
1722589010000|2024-08-02 08:56:50|||||||||3
1722589020000|2024-08-02 08:57:00|||||||||23
1722589030000|2024-08-02 08:57:10|||||||||30
1722589040000|2024-08-02 08:57:20|||||||||3
1722589050000|2024-08-02 08:57:30|||||||||1
1722589060000|2024-08-02 08:57:40|||||||||2
1722589070000|2024-08-02 08:57:50|||||||||1
1722589080000|2024-08-02 08:58:00|||||||||2
1722589090000|2024-08-02 08:58:10|||||||||1
1722589100000|2024-08-02 08:58:20|||||||||2
1722589110000|2024-08-02 08:58:30|||||||||1
1722589120000|2024-08-02 08:58:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|17
1722589130000|2024-08-02 08:58:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|1
1722589190000|2024-08-02 08:59:50|||||||||23
1722589200000|2024-08-02 09:00:00|||||||||30
1722589230000|2024-08-02 09:00:30|18.18|18.1|18.17|18.09|18.19|18.11|18.17|18.09|178
1722589240000|2024-08-02 09:00:40|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|405
1722589250000|2024-08-02 09:00:50|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|5
1722589260000|2024-08-02 09:01:00|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|9
1722589270000|2024-08-02 09:01:10|18.23|18.15|18.22|18.14|18.24|18.16|18.22|18.14|2
1722589280000|2024-08-02 09:01:20|||||||||158
1722589360000|2024-08-02 09:02:40|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|23
1722589370000|2024-08-02 09:02:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|10
1722589380000|2024-08-02 09:03:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|10
1722589390000|2024-08-02 09:03:10|18.2|18.12|18.17|18.09|18.22|18.14|18.17|18.09|2
1722589400000|2024-08-02 09:03:20|18.18|18.1|18.2|18.12|18.22|18.14|18.18|18.1|6
1722589410000|2024-08-02 09:03:30|||||||||6
1722589420000|2024-08-02 09:03:40|18.22|18.14|18.22|18.14|18.22|18.14|18.19|18.11|44
1722589430000|2024-08-02 09:03:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|70
1722589440000|2024-08-02 09:04:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|4
1722589480000|2024-08-02 09:04:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|159
1722589490000|2024-08-02 09:04:50|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|0
1722589540000|2024-08-02 09:05:40|||||||||572
1722589560000|2024-08-02 09:06:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|17
1722589580000|2024-08-02 09:06:20|18.28|18.2|18.29|18.21|18.29|18.21|18.27|18.19|23
1722589620000|2024-08-02 09:07:00|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|6
1722589630000|2024-08-02 09:07:10|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|25
1722589640000|2024-08-02 09:07:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1722589720000|2024-08-02 09:08:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|24
1722589730000|2024-08-02 09:08:50|18.24|18.16|18.24|18.16|18.28|18.2|18.24|18.16|7
1722589740000|2024-08-02 09:09:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1722589750000|2024-08-02 09:09:10|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|34
1722589760000|2024-08-02 09:09:20|||||||||120
1722589800000|2024-08-02 09:10:00|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|0
1722589870000|2024-08-02 09:11:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|28
1722589880000|2024-08-02 09:11:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|4
1722589900000|2024-08-02 09:11:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|3
1722589910000|2024-08-02 09:11:50|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|6
1722589920000|2024-08-02 09:12:00|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|6
1722589940000|2024-08-02 09:12:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1722589950000|2024-08-02 09:12:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1722590020000|2024-08-02 09:13:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1722590030000|2024-08-02 09:13:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1722590040000|2024-08-02 09:14:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|24
1722590050000|2024-08-02 09:14:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|5
1722590060000|2024-08-02 09:14:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1722590110000|2024-08-02 09:15:10|||||||||59
1722590130000|2024-08-02 09:15:30|||||||||17
1722590160000|2024-08-02 09:16:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|78
1722590170000|2024-08-02 09:16:10|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|11
1722590180000|2024-08-02 09:16:20|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|1
1722590230000|2024-08-02 09:17:10|||||||||60
1722590250000|2024-08-02 09:17:30|||||||||2
1722590260000|2024-08-02 09:17:40|18.4|18.32|18.44|18.36|18.44|18.36|18.4|18.32|9
1722590270000|2024-08-02 09:17:50|||||||||25
1722590280000|2024-08-02 09:18:00|18.45|18.37|18.47|18.39|18.47|18.39|18.44|18.36|68
1722590290000|2024-08-02 09:18:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|43
1722590300000|2024-08-02 09:18:20|||||||||22
1722590310000|2024-08-02 09:18:30|||||||||29
1722590320000|2024-08-02 09:18:40|||||||||23
1722590330000|2024-08-02 09:18:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|33
1722590340000|2024-08-02 09:19:00|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|35
1722590350000|2024-08-02 09:19:10|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|38
1722590360000|2024-08-02 09:19:20|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|20
1722590370000|2024-08-02 09:19:30|||||||||3
1722590380000|2024-08-02 09:19:40|||||||||23
1722590390000|2024-08-02 09:19:50|||||||||32
1722590400000|2024-08-02 09:20:00|||||||||24
1722590410000|2024-08-02 09:20:10|||||||||23
1722590420000|2024-08-02 09:20:20|||||||||24
1722590430000|2024-08-02 09:20:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|9
1722590440000|2024-08-02 09:20:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|35
1722590450000|2024-08-02 09:20:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|68
1722590460000|2024-08-02 09:21:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|71
1722590470000|2024-08-02 09:21:10|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|88
1722590480000|2024-08-02 09:21:20|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|94
1722590490000|2024-08-02 09:21:30|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|31
1722590500000|2024-08-02 09:21:40|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|28
1722590510000|2024-08-02 09:21:50|||||||||20
1722590520000|2024-08-02 09:22:00|||||||||4
1722590530000|2024-08-02 09:22:10|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|49
1722590540000|2024-08-02 09:22:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|26
1722590550000|2024-08-02 09:22:30|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|26
1722590560000|2024-08-02 09:22:40|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|25
1722590570000|2024-08-02 09:22:50|||||||||20
1722590580000|2024-08-02 09:23:00|||||||||12
1722590590000|2024-08-02 09:23:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|35
1722590600000|2024-08-02 09:23:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|33
1722590610000|2024-08-02 09:23:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|73
1722590620000|2024-08-02 09:23:40|||||||||25
1722590630000|2024-08-02 09:23:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|122
1722590640000|2024-08-02 09:24:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|84
1722590650000|2024-08-02 09:24:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|10
1722590660000|2024-08-02 09:24:20|18.57|18.49|18.52|18.44|18.57|18.49|18.52|18.44|44
1722590670000|2024-08-02 09:24:30|18.54|18.46|18.52|18.44|18.55|18.47|18.52|18.44|13
1722590680000|2024-08-02 09:24:40|||||||||23
1722590700000|2024-08-02 09:25:00|||||||||24
1722590710000|2024-08-02 09:25:10|||||||||23
1722590720000|2024-08-02 09:25:20|||||||||27
1722590730000|2024-08-02 09:25:30|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|44
1722590740000|2024-08-02 09:25:40|18.55|18.47|18.53|18.45|18.55|18.47|18.52|18.44|112
1722590750000|2024-08-02 09:25:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|2
1722590760000|2024-08-02 09:26:00|18.53|18.45|18.52|18.44|18.54|18.46|18.52|18.44|0
1722590770000|2024-08-02 09:26:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1722590780000|2024-08-02 09:26:20|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|18
1722590820000|2024-08-02 09:27:00|||||||||5
1722590880000|2024-08-02 09:28:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|11
1722590930000|2024-08-02 09:28:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|6
1722590940000|2024-08-02 09:29:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|13
1722590990000|2024-08-02 09:29:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1722591000000|2024-08-02 09:30:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|0
1722591020000|2024-08-02 09:30:20|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|16
1722591030000|2024-08-02 09:30:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|10
1722591040000|2024-08-02 09:30:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1722591100000|2024-08-02 09:31:40|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|163
1722591110000|2024-08-02 09:31:50|||||||||4
1722591120000|2024-08-02 09:32:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1722591180000|2024-08-02 09:33:00|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|35
1722591190000|2024-08-02 09:33:10|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|22
1722591200000|2024-08-02 09:33:20|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|0
1722591210000|2024-08-02 09:33:30|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1722591220000|2024-08-02 09:33:40|18.62|18.54|18.6|18.52|18.62|18.54|18.59|18.51|0
1722591240000|2024-08-02 09:34:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|5
1722591250000|2024-08-02 09:34:10|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|0
1722591310000|2024-08-02 09:35:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|43
1722591330000|2024-08-02 09:35:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1722591340000|2024-08-02 09:35:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1722591350000|2024-08-02 09:35:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1722591360000|2024-08-02 09:36:00|18.59|18.51|18.57|18.49|18.6|18.52|18.57|18.49|8
1722591370000|2024-08-02 09:36:10|||||||||6
1722591390000|2024-08-02 09:36:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1722591400000|2024-08-02 09:36:40|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|0
1722591410000|2024-08-02 09:36:50|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|21
1722591420000|2024-08-02 09:37:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|6
1722591430000|2024-08-02 09:37:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|449
1722591440000|2024-08-02 09:37:20|||||||||3
1722591450000|2024-08-02 09:37:30|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|10
1722591460000|2024-08-02 09:37:40|||||||||7
1722591470000|2024-08-02 09:37:50|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|3
1722591480000|2024-08-02 09:38:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1722591490000|2024-08-02 09:38:10|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|42
1722591500000|2024-08-02 09:38:20|||||||||1
1722591510000|2024-08-02 09:38:30|||||||||3
1722591520000|2024-08-02 09:38:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1722591530000|2024-08-02 09:38:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1722591540000|2024-08-02 09:39:00|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|114
1722591550000|2024-08-02 09:39:10|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|10
1722591560000|2024-08-02 09:39:20|||||||||1
1722591570000|2024-08-02 09:39:30|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|15
1722591580000|2024-08-02 09:39:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|12
1722591600000|2024-08-02 09:40:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|7
1722591610000|2024-08-02 09:40:10|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|3
1722591620000|2024-08-02 09:40:20|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|8
1722591640000|2024-08-02 09:40:40|||||||||2
1722591660000|2024-08-02 09:41:00|||||||||5
1722591680000|2024-08-02 09:41:20|||||||||1
1722591700000|2024-08-02 09:41:40|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|42
1722591730000|2024-08-02 09:42:10|||||||||5
1722591740000|2024-08-02 09:42:20|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|15
1722591800000|2024-08-02 09:43:20|||||||||5
1722592010000|2024-08-02 09:46:50|||||||||7
1722592090000|2024-08-02 09:48:10|||||||||5
1722592150000|2024-08-02 09:49:10|||||||||41
1722592160000|2024-08-02 09:49:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|200
1722592170000|2024-08-02 09:49:30|||||||||9
1722592190000|2024-08-02 09:49:50|||||||||3
1722592210000|2024-08-02 09:50:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1722592220000|2024-08-02 09:50:20|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|33
1722592260000|2024-08-02 09:51:00|||||||||6
1722592360000|2024-08-02 09:52:40|18.6|18.52|18.6|18.52|18.62|18.54|18.57|18.49|70
1722592380000|2024-08-02 09:53:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|6
1722592400000|2024-08-02 09:53:20|18.6|18.52|18.62|18.54|18.62|18.54|18.59|18.51|29
1722592410000|2024-08-02 09:53:30|18.6|18.52|18.62|18.54|18.62|18.54|18.57|18.49|18
1722592420000|2024-08-02 09:53:40|18.6|18.52|18.62|18.54|18.62|18.54|18.58|18.5|25
1722592440000|2024-08-02 09:54:00|||||||||9
1722592450000|2024-08-02 09:54:10|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|0
1722592460000|2024-08-02 09:54:20|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1722592470000|2024-08-02 09:54:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1722592480000|2024-08-02 09:54:40|18.62|18.54|18.63|18.55|18.64|18.56|18.62|18.54|0
1722592490000|2024-08-02 09:54:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1722592510000|2024-08-02 09:55:10|||||||||5
1722592580000|2024-08-02 09:56:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1722592590000|2024-08-02 09:56:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1722592610000|2024-08-02 09:56:50|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|0
1722592620000|2024-08-02 09:57:00|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|77
1722592630000|2024-08-02 09:57:10|||||||||2
1722592640000|2024-08-02 09:57:20|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|8
1722592650000|2024-08-02 09:57:30|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|2
1722592660000|2024-08-02 09:57:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1722592680000|2024-08-02 09:58:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|224
1722592700000|2024-08-02 09:58:20|||||||||1
1722592760000|2024-08-02 09:59:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|408
1722592770000|2024-08-02 09:59:30|||||||||22
1722592780000|2024-08-02 09:59:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|9
1722592790000|2024-08-02 09:59:50|18.62|18.54|18.57|18.49|18.62|18.54|18.57|18.49|328
1722592800000|2024-08-02 10:00:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|22
1722592820000|2024-08-02 10:00:20|||||||||1
1722592850000|2024-08-02 10:00:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|19
1722592860000|2024-08-02 10:01:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|38
1722592870000|2024-08-02 10:01:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1722592890000|2024-08-02 10:01:30|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|66
1722592900000|2024-08-02 10:01:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1722592910000|2024-08-02 10:01:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|8
1722592930000|2024-08-02 10:02:10|||||||||5
1722592940000|2024-08-02 10:02:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|10
1722592950000|2024-08-02 10:02:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1722592970000|2024-08-02 10:02:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1722592980000|2024-08-02 10:03:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1722593000000|2024-08-02 10:03:20|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|3
1722593010000|2024-08-02 10:03:30|||||||||1
1722593020000|2024-08-02 10:03:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|7
1722593030000|2024-08-02 10:03:50|||||||||1
1722593040000|2024-08-02 10:04:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|1
1722593060000|2024-08-02 10:04:20|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|11
1722593070000|2024-08-02 10:04:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|44
1722593080000|2024-08-02 10:04:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|21
1722593090000|2024-08-02 10:04:50|18.64|18.56|18.64|18.56|18.67|18.59|18.64|18.56|3
1722593120000|2024-08-02 10:05:20|||||||||1
1722593140000|2024-08-02 10:05:40|||||||||1
1722593150000|2024-08-02 10:05:50|||||||||1
1722593160000|2024-08-02 10:06:00|||||||||1
1722593180000|2024-08-02 10:06:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|90
1722593210000|2024-08-02 10:06:50|||||||||5
1722593220000|2024-08-02 10:07:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1722593230000|2024-08-02 10:07:10|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|53
1722593260000|2024-08-02 10:07:40|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|3
1722593280000|2024-08-02 10:08:00|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|45
1722593300000|2024-08-02 10:08:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1722593320000|2024-08-02 10:08:40|18.75|18.67|18.77|18.69|18.77|18.69|18.74|18.66|87
1722593330000|2024-08-02 10:08:50|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|4
1722593340000|2024-08-02 10:09:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1722593350000|2024-08-02 10:09:10|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|4
1722593390000|2024-08-02 10:09:50|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|27
1722593410000|2024-08-02 10:10:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1722593420000|2024-08-02 10:10:20|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|5
1722593430000|2024-08-02 10:10:30|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|44
1722593440000|2024-08-02 10:10:40|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|4
1722593450000|2024-08-02 10:10:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|3
1722593460000|2024-08-02 10:11:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1722593480000|2024-08-02 10:11:20|18.67|18.59|18.68|18.6|18.69|18.61|18.67|18.59|4
1722593490000|2024-08-02 10:11:30|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1722593500000|2024-08-02 10:11:40|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1722593510000|2024-08-02 10:11:50|||||||||1
1722593570000|2024-08-02 10:12:50|||||||||2
1722593590000|2024-08-02 10:13:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|9
1722593610000|2024-08-02 10:13:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1722593620000|2024-08-02 10:13:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1722593650000|2024-08-02 10:14:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1722593660000|2024-08-02 10:14:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1722593690000|2024-08-02 10:14:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1722593700000|2024-08-02 10:15:00|||||||||7
1722593720000|2024-08-02 10:15:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|8
1722593740000|2024-08-02 10:15:40|18.69|18.61|18.68|18.6|18.69|18.61|18.67|18.59|39
1722593750000|2024-08-02 10:15:50|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1722593790000|2024-08-02 10:16:30|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|45
1722593840000|2024-08-02 10:17:20|||||||||1
1722593860000|2024-08-02 10:17:40|||||||||55
1722594050000|2024-08-02 10:20:50|||||||||1
1722594070000|2024-08-02 10:21:10|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|314
1722594090000|2024-08-02 10:21:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|21
1722594100000|2024-08-02 10:21:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1722594110000|2024-08-02 10:21:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1722594120000|2024-08-02 10:22:00|||||||||5
1722594130000|2024-08-02 10:22:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|8
1722594140000|2024-08-02 10:22:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1722594160000|2024-08-02 10:22:40|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|4
1722594190000|2024-08-02 10:23:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|35
1722594200000|2024-08-02 10:23:20|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|3
1722594210000|2024-08-02 10:23:30|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|2
1722594220000|2024-08-02 10:23:40|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|12
1722594230000|2024-08-02 10:23:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1722594240000|2024-08-02 10:24:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|12
1722594250000|2024-08-02 10:24:10|18.6|18.52|18.62|18.54|18.62|18.54|18.59|18.51|9
1722594260000|2024-08-02 10:24:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|7
1722594280000|2024-08-02 10:24:40|||||||||61
1722594290000|2024-08-02 10:24:50|18.6|18.52|18.62|18.54|18.62|18.54|18.59|18.51|15
1722594300000|2024-08-02 10:25:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|2
1722594310000|2024-08-02 10:25:10|||||||||2
1722594330000|2024-08-02 10:25:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1722594340000|2024-08-02 10:25:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|4
1722594350000|2024-08-02 10:25:50|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|1
1722594360000|2024-08-02 10:26:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1722594370000|2024-08-02 10:26:10|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|14
1722594380000|2024-08-02 10:26:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|23
1722594390000|2024-08-02 10:26:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1722594400000|2024-08-02 10:26:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|6
1722594410000|2024-08-02 10:26:50|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|2
1722594430000|2024-08-02 10:27:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1722594440000|2024-08-02 10:27:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1722594450000|2024-08-02 10:27:30|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|0
1722594460000|2024-08-02 10:27:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|2
1722594470000|2024-08-02 10:27:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1722594480000|2024-08-02 10:28:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1722594490000|2024-08-02 10:28:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1722594530000|2024-08-02 10:28:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1722594540000|2024-08-02 10:29:00|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|76
1722594550000|2024-08-02 10:29:10|||||||||6
1722594620000|2024-08-02 10:30:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|15
1722594630000|2024-08-02 10:30:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|6
1722594710000|2024-08-02 10:31:50|||||||||4
1722594770000|2024-08-02 10:32:50|||||||||1
1722594820000|2024-08-02 10:33:40|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|111
1722594860000|2024-08-02 10:34:20|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|7
1722594870000|2024-08-02 10:34:30|||||||||22
1722594930000|2024-08-02 10:35:30|||||||||1
1722594960000|2024-08-02 10:36:00|||||||||3
1722594970000|2024-08-02 10:36:10|||||||||4
1722595010000|2024-08-02 10:36:50|||||||||53
1722595030000|2024-08-02 10:37:10|18.69|18.61|18.68|18.6|18.69|18.61|18.67|18.59|36
1722595040000|2024-08-02 10:37:20|18.67|18.59|18.68|18.6|18.69|18.61|18.67|18.59|0
1722595050000|2024-08-02 10:37:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1722595060000|2024-08-02 10:37:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|10
1722595070000|2024-08-02 10:37:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1722595080000|2024-08-02 10:38:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1722595090000|2024-08-02 10:38:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1722595100000|2024-08-02 10:38:20|||||||||24
1722595110000|2024-08-02 10:38:30|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1722595120000|2024-08-02 10:38:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1722595130000|2024-08-02 10:38:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1722595210000|2024-08-02 10:40:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|46
1722595220000|2024-08-02 10:40:20|||||||||4
1722595260000|2024-08-02 10:41:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|15
1722595270000|2024-08-02 10:41:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|15
1722595280000|2024-08-02 10:41:20|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|0
1722595300000|2024-08-02 10:41:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1722595310000|2024-08-02 10:41:50|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|0
1722595320000|2024-08-02 10:42:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1722595330000|2024-08-02 10:42:10|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|0
1722595340000|2024-08-02 10:42:20|18.58|18.5|18.58|18.5|18.59|18.51|18.57|18.49|70
1722595350000|2024-08-02 10:42:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1722595380000|2024-08-02 10:43:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|3
1722595390000|2024-08-02 10:43:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|18
1722595550000|2024-08-02 10:45:50|||||||||54
1722595570000|2024-08-02 10:46:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|55
1722595580000|2024-08-02 10:46:20|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1722595590000|2024-08-02 10:46:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1722595630000|2024-08-02 10:47:10|||||||||1
1722595650000|2024-08-02 10:47:30|18.59|18.51|18.6|18.52|18.62|18.54|18.59|18.51|26
1722595660000|2024-08-02 10:47:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1722595710000|2024-08-02 10:48:30|18.6|18.52|18.62|18.54|18.62|18.54|18.59|18.51|0
1722595720000|2024-08-02 10:48:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|10
1722595800000|2024-08-02 10:50:00|||||||||1
1722595830000|2024-08-02 10:50:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|60
1722595960000|2024-08-02 10:52:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|55
1722596010000|2024-08-02 10:53:30|||||||||1
1722596070000|2024-08-02 10:54:30|||||||||1
1722596100000|2024-08-02 10:55:00|||||||||1
1722596110000|2024-08-02 10:55:10|||||||||1
1722596130000|2024-08-02 10:55:30|||||||||4
1722596150000|2024-08-02 10:55:50|||||||||27
1722596160000|2024-08-02 10:56:00|||||||||16
1722596170000|2024-08-02 10:56:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|45
1722596190000|2024-08-02 10:56:30|||||||||29
1722596200000|2024-08-02 10:56:40|||||||||1
1722596220000|2024-08-02 10:57:00|||||||||3
1722596230000|2024-08-02 10:57:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|55
1722596240000|2024-08-02 10:57:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|18
1722596250000|2024-08-02 10:57:30|18.53|18.45|18.54|18.46|18.54|18.46|18.52|18.44|33
1722596260000|2024-08-02 10:57:40|||||||||13
1722596270000|2024-08-02 10:57:50|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|12
1722596280000|2024-08-02 10:58:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|10
1722596290000|2024-08-02 10:58:10|18.54|18.46|18.54|18.46|18.55|18.47|18.52|18.44|75
1722596300000|2024-08-02 10:58:20|18.57|18.49|18.53|18.45|18.57|18.49|18.52|18.44|42
1722596310000|2024-08-02 10:58:30|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1722596330000|2024-08-02 10:58:50|||||||||9
1722596340000|2024-08-02 10:59:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1722596350000|2024-08-02 10:59:10|||||||||17
1722596360000|2024-08-02 10:59:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1722596370000|2024-08-02 10:59:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1722596380000|2024-08-02 10:59:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1722596390000|2024-08-02 10:59:50|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|2
1722596400000|2024-08-02 11:00:00|||||||||9
1722596410000|2024-08-02 11:00:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1722596420000|2024-08-02 11:00:20|||||||||36
1722596440000|2024-08-02 11:00:40|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|9
1722596460000|2024-08-02 11:01:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|50
1722596470000|2024-08-02 11:01:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1722596480000|2024-08-02 11:01:20|||||||||2
1722596510000|2024-08-02 11:01:50|||||||||3
1722596540000|2024-08-02 11:02:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1722596550000|2024-08-02 11:02:30|||||||||2
1722596560000|2024-08-02 11:02:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1722596570000|2024-08-02 11:02:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1722596600000|2024-08-02 11:03:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1722596610000|2024-08-02 11:03:30|||||||||5
1722596620000|2024-08-02 11:03:40|18.54|18.46|18.53|18.45|18.54|18.46|18.52|18.44|0
1722596640000|2024-08-02 11:04:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1722596650000|2024-08-02 11:04:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1722596660000|2024-08-02 11:04:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1722596670000|2024-08-02 11:04:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|5
1722596690000|2024-08-02 11:04:50|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1722596700000|2024-08-02 11:05:00|18.53|18.45|18.49|18.41|18.53|18.45|18.49|18.41|12
1722596720000|2024-08-02 11:05:20|||||||||3
1722596760000|2024-08-02 11:06:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1722596770000|2024-08-02 11:06:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1722596780000|2024-08-02 11:06:20|||||||||7
1722596790000|2024-08-02 11:06:30|||||||||5
1722596810000|2024-08-02 11:06:50|||||||||6
1722596820000|2024-08-02 11:07:00|||||||||4
1722596890000|2024-08-02 11:08:10|||||||||4
1722596900000|2024-08-02 11:08:20|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|16
1722596910000|2024-08-02 11:08:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|10
1722596920000|2024-08-02 11:08:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|40
1722596930000|2024-08-02 11:08:50|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|0
1722597000000|2024-08-02 11:10:00|18.58|18.5|18.57|18.49|18.58|18.5|18.54|18.46|35
1722597010000|2024-08-02 11:10:10|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|11
1722597020000|2024-08-02 11:10:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1722597040000|2024-08-02 11:10:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|12
1722597050000|2024-08-02 11:10:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1722597060000|2024-08-02 11:11:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|81
1722597070000|2024-08-02 11:11:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|44
1722597090000|2024-08-02 11:11:30|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|50
1722597130000|2024-08-02 11:12:10|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|30
1722597140000|2024-08-02 11:12:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1722597150000|2024-08-02 11:12:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1722597250000|2024-08-02 11:14:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1722597260000|2024-08-02 11:14:20|18.6|18.52|18.58|18.5|18.6|18.52|18.57|18.49|1
1722597280000|2024-08-02 11:14:40|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1722597290000|2024-08-02 11:14:50|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1722597300000|2024-08-02 11:15:00|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|26
1722597310000|2024-08-02 11:15:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1722597340000|2024-08-02 11:15:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1722597360000|2024-08-02 11:16:00|||||||||3
1722597370000|2024-08-02 11:16:10|||||||||2
1722597380000|2024-08-02 11:16:20|||||||||3
1722597390000|2024-08-02 11:16:30|||||||||2
1722597400000|2024-08-02 11:16:40|||||||||60
1722597410000|2024-08-02 11:16:50|||||||||8
1722597420000|2024-08-02 11:17:00|18.63|18.55|18.67|18.59|18.67|18.59|18.62|18.54|9
1722597430000|2024-08-02 11:17:10|||||||||2
1722597440000|2024-08-02 11:17:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|8
1722597450000|2024-08-02 11:17:30|||||||||2
1722597460000|2024-08-02 11:17:40|||||||||1
1722597470000|2024-08-02 11:17:50|||||||||2
1722597480000|2024-08-02 11:18:00|||||||||2
1722597490000|2024-08-02 11:18:10|||||||||2
1722597500000|2024-08-02 11:18:20|||||||||1
1722597510000|2024-08-02 11:18:30|||||||||2
1722597520000|2024-08-02 11:18:40|||||||||2
1722597530000|2024-08-02 11:18:50|||||||||1
1722597540000|2024-08-02 11:19:00|||||||||4
1722597550000|2024-08-02 11:19:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|7
1722597560000|2024-08-02 11:19:20|||||||||3
1722597570000|2024-08-02 11:19:30|||||||||3
1722597580000|2024-08-02 11:19:40|||||||||2
1722597590000|2024-08-02 11:19:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|172
1722597600000|2024-08-02 11:20:00|18.65|18.57|18.65|18.57|18.67|18.59|18.64|18.56|53
1722597610000|2024-08-02 11:20:10|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|12
1722597620000|2024-08-02 11:20:20|||||||||1
1722597630000|2024-08-02 11:20:30|||||||||1
1722597640000|2024-08-02 11:20:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|2
1722597650000|2024-08-02 11:20:50|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|6
1722597660000|2024-08-02 11:21:00|||||||||1
1722597670000|2024-08-02 11:21:10|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|11
1722597680000|2024-08-02 11:21:20|||||||||1
1722597690000|2024-08-02 11:21:30|||||||||2
1722597700000|2024-08-02 11:21:40|||||||||3
1722597710000|2024-08-02 11:21:50|||||||||2
1722597720000|2024-08-02 11:22:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|12
1722597730000|2024-08-02 11:22:10|18.74|18.66|18.73|18.65|18.74|18.66|18.72|18.64|19
1722597740000|2024-08-02 11:22:20|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|4
1722597750000|2024-08-02 11:22:30|||||||||2
1722597760000|2024-08-02 11:22:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|104
1722597770000|2024-08-02 11:22:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1722597780000|2024-08-02 11:23:00|||||||||10
1722597790000|2024-08-02 11:23:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|4
1722597800000|2024-08-02 11:23:20|||||||||1
1722597810000|2024-08-02 11:23:30|||||||||71
1722597820000|2024-08-02 11:23:40|||||||||2
1722597830000|2024-08-02 11:23:50|||||||||1
1722597840000|2024-08-02 11:24:00|||||||||2
1722597850000|2024-08-02 11:24:10|||||||||2
1722597860000|2024-08-02 11:24:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|77
1722597870000|2024-08-02 11:24:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|152
1722597880000|2024-08-02 11:24:40|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|12
1722597890000|2024-08-02 11:24:50|||||||||1
1722597900000|2024-08-02 11:25:00|||||||||1
1722597910000|2024-08-02 11:25:10|||||||||4
1722597920000|2024-08-02 11:25:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1722597930000|2024-08-02 11:25:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1722597940000|2024-08-02 11:25:40|||||||||1
1722597950000|2024-08-02 11:25:50|||||||||3
1722597960000|2024-08-02 11:26:00|||||||||1
1722597970000|2024-08-02 11:26:10|||||||||1
1722597980000|2024-08-02 11:26:20|||||||||3
1722597990000|2024-08-02 11:26:30|||||||||2
1722598000000|2024-08-02 11:26:40|||||||||2
1722598010000|2024-08-02 11:26:50|||||||||2
1722598020000|2024-08-02 11:27:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|11
1722598030000|2024-08-02 11:27:10|||||||||1
1722598040000|2024-08-02 11:27:20|||||||||3
1722598050000|2024-08-02 11:27:30|||||||||2
1722598060000|2024-08-02 11:27:40|||||||||1
1722598070000|2024-08-02 11:27:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|85
1722598080000|2024-08-02 11:28:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|41
1722598090000|2024-08-02 11:28:10|||||||||1
1722598100000|2024-08-02 11:28:20|||||||||5
1722598110000|2024-08-02 11:28:30|||||||||2
1722598120000|2024-08-02 11:28:40|||||||||2
1722598130000|2024-08-02 11:28:50|||||||||3
1722598140000|2024-08-02 11:29:00|||||||||8
1722598150000|2024-08-02 11:29:10|||||||||2
1722598160000|2024-08-02 11:29:20|||||||||11
1722598170000|2024-08-02 11:29:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|211
1722598180000|2024-08-02 11:29:40|||||||||1
1722598190000|2024-08-02 11:29:50|||||||||2
1722598200000|2024-08-02 11:30:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|2
1722598210000|2024-08-02 11:30:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|42
1722598220000|2024-08-02 11:30:20|||||||||3
1722598230000|2024-08-02 11:30:30|||||||||1
1722598240000|2024-08-02 11:30:40|||||||||1
1722598250000|2024-08-02 11:30:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|122
1722598260000|2024-08-02 11:31:00|||||||||1
1722598270000|2024-08-02 11:31:10|||||||||1
1722598280000|2024-08-02 11:31:20|||||||||2
1722598290000|2024-08-02 11:31:30|||||||||2
1722598300000|2024-08-02 11:31:40|||||||||1
1722598310000|2024-08-02 11:31:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|12
1722598320000|2024-08-02 11:32:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|58
1722598330000|2024-08-02 11:32:10|||||||||1
1722598340000|2024-08-02 11:32:20|||||||||1
1722598350000|2024-08-02 11:32:30|||||||||1
1722598360000|2024-08-02 11:32:40|||||||||4
1722598370000|2024-08-02 11:32:50|||||||||1
1722598380000|2024-08-02 11:33:00|||||||||4
1722598390000|2024-08-02 11:33:10|||||||||2
1722598400000|2024-08-02 11:33:20|||||||||1
1722598410000|2024-08-02 11:33:30|||||||||3
1722598420000|2024-08-02 11:33:40|||||||||1
1722598430000|2024-08-02 11:33:50|||||||||2
1722598440000|2024-08-02 11:34:00|||||||||4
1722598450000|2024-08-02 11:34:10|||||||||3
1722598460000|2024-08-02 11:34:20|||||||||2
1722598470000|2024-08-02 11:34:30|||||||||3
1722598480000|2024-08-02 11:34:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|201
1722598490000|2024-08-02 11:34:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|206
1722598500000|2024-08-02 11:35:00|||||||||1
1722598510000|2024-08-02 11:35:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|103
1722598520000|2024-08-02 11:35:20|||||||||1
1722598530000|2024-08-02 11:35:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|20
1722598540000|2024-08-02 11:35:40|||||||||2
1722598550000|2024-08-02 11:35:50|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|12
1722598560000|2024-08-02 11:36:00|||||||||1
1722598570000|2024-08-02 11:36:10|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|14
1722598580000|2024-08-02 11:36:20|||||||||2
1722598590000|2024-08-02 11:36:30|||||||||1
1722598600000|2024-08-02 11:36:40|||||||||14
1722598610000|2024-08-02 11:36:50|||||||||10
1722598620000|2024-08-02 11:37:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|7
1722598630000|2024-08-02 11:37:10|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|13
1722598640000|2024-08-02 11:37:20|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|50
1722598650000|2024-08-02 11:37:30|||||||||4
1722598660000|2024-08-02 11:37:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|28
1722598670000|2024-08-02 11:37:50|||||||||1
1722598680000|2024-08-02 11:38:00|||||||||20
1722598690000|2024-08-02 11:38:10|||||||||2
1722598700000|2024-08-02 11:38:20|||||||||1
1722598710000|2024-08-02 11:38:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|8
1722598720000|2024-08-02 11:38:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1722598730000|2024-08-02 11:38:50|||||||||2
1722598740000|2024-08-02 11:39:00|||||||||1
1722598750000|2024-08-02 11:39:10|||||||||2
1722598760000|2024-08-02 11:39:20|||||||||1
1722598770000|2024-08-02 11:39:30|||||||||1
1722598780000|2024-08-02 11:39:40|||||||||3
1722598790000|2024-08-02 11:39:50|||||||||1
1722598800000|2024-08-02 11:40:00|18.85|18.77|18.87|18.79|18.88|18.8|18.85|18.77|50
1722598810000|2024-08-02 11:40:10|||||||||2
1722598820000|2024-08-02 11:40:20|||||||||4
1722598830000|2024-08-02 11:40:30|||||||||2
1722598840000|2024-08-02 11:40:40|||||||||2
1722598850000|2024-08-02 11:40:50|||||||||1
1722598860000|2024-08-02 11:41:00|||||||||1
1722598870000|2024-08-02 11:41:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|9
1722598880000|2024-08-02 11:41:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|9
1722598890000|2024-08-02 11:41:30|||||||||9
1722598900000|2024-08-02 11:41:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|157
1722598910000|2024-08-02 11:41:50|||||||||2
1722598920000|2024-08-02 11:42:00|||||||||2
1722598930000|2024-08-02 11:42:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|61
1722598940000|2024-08-02 11:42:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1722598950000|2024-08-02 11:42:30|||||||||1
1722598960000|2024-08-02 11:42:40|||||||||3
1722598970000|2024-08-02 11:42:50|||||||||6
1722598980000|2024-08-02 11:43:00|||||||||2
1722598990000|2024-08-02 11:43:10|||||||||5
1722599000000|2024-08-02 11:43:20|||||||||12
1722599010000|2024-08-02 11:43:30|||||||||13
1722599020000|2024-08-02 11:43:40|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|123
1722599030000|2024-08-02 11:43:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1722599040000|2024-08-02 11:44:00|||||||||1
1722599050000|2024-08-02 11:44:10|||||||||2
1722599060000|2024-08-02 11:44:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|6
1722599070000|2024-08-02 11:44:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1722599080000|2024-08-02 11:44:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|1
1722599090000|2024-08-02 11:44:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1722599130000|2024-08-02 11:45:30|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|113
1722599140000|2024-08-02 11:45:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|8
1722599150000|2024-08-02 11:45:50|||||||||1
1722599160000|2024-08-02 11:46:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1722599170000|2024-08-02 11:46:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|5
1722599180000|2024-08-02 11:46:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|9
1722599190000|2024-08-02 11:46:30|18.89|18.81|18.9|18.82|18.92|18.84|18.89|18.81|34
1722599200000|2024-08-02 11:46:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|8
1722599210000|2024-08-02 11:46:50|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|1
1722599220000|2024-08-02 11:47:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1722599230000|2024-08-02 11:47:10|||||||||12
1722599240000|2024-08-02 11:47:20|||||||||5
1722599250000|2024-08-02 11:47:30|||||||||1
1722599260000|2024-08-02 11:47:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1722599270000|2024-08-02 11:47:50|18.93|18.85|18.94|18.86|18.94|18.86|18.92|18.84|0
1722599310000|2024-08-02 11:48:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1722599320000|2024-08-02 11:48:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1722599340000|2024-08-02 11:49:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1722599350000|2024-08-02 11:49:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1722599360000|2024-08-02 11:49:20|18.94|18.86|18.93|18.85|18.94|18.86|18.92|18.84|0
1722599370000|2024-08-02 11:49:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1722599380000|2024-08-02 11:49:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1722599390000|2024-08-02 11:49:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|49
1722599400000|2024-08-02 11:50:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1722599410000|2024-08-02 11:50:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|45
1722599420000|2024-08-02 11:50:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|6
1722599430000|2024-08-02 11:50:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1722599460000|2024-08-02 11:51:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|6
1722599470000|2024-08-02 11:51:10|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1722599480000|2024-08-02 11:51:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1722599490000|2024-08-02 11:51:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1722599500000|2024-08-02 11:51:40|||||||||6
1722599520000|2024-08-02 11:52:00|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|158
1722599530000|2024-08-02 11:52:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|4
1722599540000|2024-08-02 11:52:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1722599570000|2024-08-02 11:52:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|174
1722599580000|2024-08-02 11:53:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|6
1722599660000|2024-08-02 11:54:20|||||||||6
1722599690000|2024-08-02 11:54:50|||||||||36
1722599700000|2024-08-02 11:55:00|||||||||4
1722599710000|2024-08-02 11:55:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1722599730000|2024-08-02 11:55:30|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1722599740000|2024-08-02 11:55:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1722599750000|2024-08-02 11:55:50|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1722599830000|2024-08-02 11:57:10|||||||||1
1722599870000|2024-08-02 11:57:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|5
1722600010000|2024-08-02 12:00:10|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|117
1722600060000|2024-08-02 12:01:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|44
1722600070000|2024-08-02 12:01:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|4
1722600080000|2024-08-02 12:01:20|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|3
1722600090000|2024-08-02 12:01:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1722600100000|2024-08-02 12:01:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1722600130000|2024-08-02 12:02:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1722600160000|2024-08-02 12:02:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1722600170000|2024-08-02 12:02:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1722600180000|2024-08-02 12:03:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1722600210000|2024-08-02 12:03:30|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1722600220000|2024-08-02 12:03:40|||||||||1
1722600230000|2024-08-02 12:03:50|||||||||10
1722600240000|2024-08-02 12:04:00|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1722600290000|2024-08-02 12:04:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1722600350000|2024-08-02 12:05:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|51
1722600360000|2024-08-02 12:06:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|7
1722600370000|2024-08-02 12:06:10|||||||||1
1722600380000|2024-08-02 12:06:20|18.78|18.7|18.77|18.69|18.79|18.71|18.77|18.69|7
1722600450000|2024-08-02 12:07:30|||||||||12
1722600610000|2024-08-02 12:10:10|||||||||55
1722600620000|2024-08-02 12:10:20|||||||||10
1722600660000|2024-08-02 12:11:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1722600680000|2024-08-02 12:11:20|18.78|18.7|18.77|18.69|18.79|18.71|18.77|18.69|0
1722600690000|2024-08-02 12:11:30|||||||||18
1722600820000|2024-08-02 12:13:40|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|46
1722600850000|2024-08-02 12:14:10|||||||||10
1722600870000|2024-08-02 12:14:30|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1722600880000|2024-08-02 12:14:40|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1722600920000|2024-08-02 12:15:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1722600930000|2024-08-02 12:15:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1722600990000|2024-08-02 12:16:30|||||||||2
1722601010000|2024-08-02 12:16:50|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|41
1722601140000|2024-08-02 12:19:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|51
1722601170000|2024-08-02 12:19:30|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1722601180000|2024-08-02 12:19:40|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1722601190000|2024-08-02 12:19:50|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|100
1722601210000|2024-08-02 12:20:10|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1722601220000|2024-08-02 12:20:20|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1722601240000|2024-08-02 12:20:40|||||||||1
1722601260000|2024-08-02 12:21:00|||||||||1
1722601270000|2024-08-02 12:21:10|||||||||20
1722601280000|2024-08-02 12:21:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1722601290000|2024-08-02 12:21:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1722601310000|2024-08-02 12:21:50|||||||||1
1722601340000|2024-08-02 12:22:20|||||||||21
1722601360000|2024-08-02 12:22:40|||||||||1
1722601370000|2024-08-02 12:22:50|||||||||1
1722601390000|2024-08-02 12:23:10|||||||||1
1722601410000|2024-08-02 12:23:30|||||||||3
1722601450000|2024-08-02 12:24:10|||||||||1
1722601470000|2024-08-02 12:24:30|||||||||1
1722601490000|2024-08-02 12:24:50|||||||||1
1722601500000|2024-08-02 12:25:00|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|42
1722601510000|2024-08-02 12:25:10|||||||||5
1722601520000|2024-08-02 12:25:20|||||||||5
1722601530000|2024-08-02 12:25:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|9
1722601570000|2024-08-02 12:26:10|||||||||1
1722601590000|2024-08-02 12:26:30|||||||||1
1722601600000|2024-08-02 12:26:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|30
1722601610000|2024-08-02 12:26:50|18.82|18.74|18.79|18.71|18.84|18.76|18.79|18.71|28
1722601620000|2024-08-02 12:27:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|8
1722601670000|2024-08-02 12:27:50|||||||||1
1722601690000|2024-08-02 12:28:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|17
1722601730000|2024-08-02 12:28:50|||||||||270
1722601740000|2024-08-02 12:29:00|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|1
1722601750000|2024-08-02 12:29:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1722601760000|2024-08-02 12:29:20|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1722601770000|2024-08-02 12:29:30|||||||||8
1722601780000|2024-08-02 12:29:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|13
1722601790000|2024-08-02 12:29:50|||||||||42
1722601800000|2024-08-02 12:30:00|18.79|18.71|18.88|18.8|18.95|18.8|18.79|18.7|61
1722601810000|2024-08-02 12:30:10|18.99|18.74|19.04|18.96|19.04|18.96|18.93|18.74|148
1722601820000|2024-08-02 12:30:20|19.07|18.99|19.13|19.05|19.18|19.1|19.07|18.99|50
1722601830000|2024-08-02 12:30:30|19.12|19.04|19.15|19.07|19.17|19.09|19.08|19|37
1722601840000|2024-08-02 12:30:40|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|32
1722601850000|2024-08-02 12:30:50|19.14|19.06|19.23|19.15|19.24|19.16|19.14|19.06|134
1722601860000|2024-08-02 12:31:00|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|14
1722601870000|2024-08-02 12:31:10|19.19|19.11|19.19|19.11|19.22|19.14|19.17|19.09|55
1722601880000|2024-08-02 12:31:20|19.17|19.09|19.22|19.14|19.23|19.15|19.17|19.09|28
1722601890000|2024-08-02 12:31:30|19.18|19.1|19.18|19.1|19.22|19.14|19.17|19.09|3
1722601900000|2024-08-02 12:31:40|19.2|19.12|19.19|19.11|19.22|19.14|19.18|19.1|9
1722601910000|2024-08-02 12:31:50|19.18|19.1|19.19|19.11|19.22|19.14|19.18|19.1|8
1722601920000|2024-08-02 12:32:00|19.2|19.12|19.17|19.09|19.22|19.14|19.17|19.09|2
1722601930000|2024-08-02 12:32:10|||||||||2
1722601950000|2024-08-02 12:32:30|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|8
1722601960000|2024-08-02 12:32:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|22
1722601970000|2024-08-02 12:32:50|19.23|19.15|19.33|19.25|19.33|19.25|19.23|19.15|73
1722601980000|2024-08-02 12:33:00|19.32|19.24|19.29|19.21|19.33|19.25|19.29|19.21|50
1722601990000|2024-08-02 12:33:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|13
1722602000000|2024-08-02 12:33:20|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|0
1722602010000|2024-08-02 12:33:30|19.32|19.24|19.37|19.29|19.37|19.29|19.3|19.22|5
1722602020000|2024-08-02 12:33:40|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|3
1722602030000|2024-08-02 12:33:50|19.34|19.26|19.29|19.21|19.38|19.3|19.29|19.21|8
1722602040000|2024-08-02 12:34:00|19.3|19.22|19.32|19.24|19.33|19.25|19.29|19.21|24
1722602050000|2024-08-02 12:34:10|19.33|19.25|19.32|19.24|19.34|19.26|19.29|19.21|2
1722602060000|2024-08-02 12:34:20|19.33|19.25|19.3|19.22|19.33|19.25|19.29|19.21|1
1722602070000|2024-08-02 12:34:30|19.29|19.21|19.28|19.2|19.33|19.25|19.23|19.15|69
1722602080000|2024-08-02 12:34:40|19.27|19.19|19.29|19.21|19.29|19.21|19.24|19.16|4
1722602090000|2024-08-02 12:34:50|19.27|19.19|19.27|19.19|19.27|19.19|19.24|19.16|48
1722602100000|2024-08-02 12:35:00|19.25|19.17|19.27|19.19|19.28|19.2|19.24|19.16|8
1722602110000|2024-08-02 12:35:10|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|18
1722602120000|2024-08-02 12:35:20|19.24|19.16|19.22|19.14|19.27|19.19|19.22|19.14|23
1722602130000|2024-08-02 12:35:30|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|14
1722602140000|2024-08-02 12:35:40|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|7
1722602150000|2024-08-02 12:35:50|19.23|19.15|19.24|19.16|19.24|19.16|19.22|19.14|5
1722602160000|2024-08-02 12:36:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|14
1722602180000|2024-08-02 12:36:20|19.25|19.17|19.29|19.21|19.29|19.21|19.24|19.16|15
1722602190000|2024-08-02 12:36:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|35
1722602200000|2024-08-02 12:36:40|19.37|19.29|19.37|19.29|19.37|19.29|19.34|19.26|5
1722602210000|2024-08-02 12:36:50|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|6
1722602220000|2024-08-02 12:37:00|19.34|19.26|19.28|19.2|19.37|19.29|19.28|19.2|9
1722602230000|2024-08-02 12:37:10|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1722602240000|2024-08-02 12:37:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1722602250000|2024-08-02 12:37:30|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|54
1722602260000|2024-08-02 12:37:40|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|6
1722602270000|2024-08-02 12:37:50|19.22|19.14|19.17|19.09|19.23|19.15|19.17|19.09|2
1722602280000|2024-08-02 12:38:00|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|0
1722602290000|2024-08-02 12:38:10|19.18|19.1|19.17|19.09|19.18|19.1|19.14|19.06|5
1722602300000|2024-08-02 12:38:20|19.15|19.07|19.1|19.02|19.15|19.07|19.09|19.01|26
1722602310000|2024-08-02 12:38:30|19.12|19.04|19.07|18.99|19.12|19.04|19.05|18.97|3
1722602320000|2024-08-02 12:38:40|19.05|18.97|19.04|18.96|19.07|18.99|19.04|18.96|2
1722602330000|2024-08-02 12:38:50|19.05|18.97|19.04|18.96|19.08|19|19.04|18.96|6
1722602340000|2024-08-02 12:39:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1722602350000|2024-08-02 12:39:10|19.08|19|19.14|19.06|19.14|19.06|19.08|19|10
1722602360000|2024-08-02 12:39:20|19.13|19.05|19.12|19.04|19.15|19.07|19.12|19.04|5
1722602370000|2024-08-02 12:39:30|19.14|19.06|19.14|19.06|19.15|19.07|19.09|19.01|13
1722602380000|2024-08-02 12:39:40|19.15|19.07|19.18|19.1|19.18|19.1|19.12|19.04|15
1722602390000|2024-08-02 12:39:50|19.2|19.12|19.19|19.11|19.22|19.14|19.19|19.11|14
1722602400000|2024-08-02 12:40:00|19.2|19.12|19.19|19.11|19.22|19.14|19.17|19.09|39
1722602410000|2024-08-02 12:40:10|19.2|19.12|19.2|19.12|19.22|19.14|19.17|19.09|5
1722602420000|2024-08-02 12:40:20|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|3
1722602430000|2024-08-02 12:40:30|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|42
1722602440000|2024-08-02 12:40:40|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|1
1722602450000|2024-08-02 12:40:50|19.15|19.07|19.18|19.1|19.19|19.11|19.15|19.07|9
1722602460000|2024-08-02 12:41:00|19.17|19.09|19.2|19.12|19.22|19.14|19.17|19.09|12
1722602470000|2024-08-02 12:41:10|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|0
1722602480000|2024-08-02 12:41:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|3
1722602490000|2024-08-02 12:41:30|19.18|19.1|19.18|19.1|19.2|19.12|19.17|19.09|2
1722602500000|2024-08-02 12:41:40|19.17|19.09|19.18|19.1|19.2|19.12|19.17|19.09|0
1722602510000|2024-08-02 12:41:50|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1722602520000|2024-08-02 12:42:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|12
1722602530000|2024-08-02 12:42:10|19.2|19.12|19.14|19.06|19.2|19.12|19.14|19.06|17
1722602540000|2024-08-02 12:42:20|19.15|19.07|19.13|19.05|19.17|19.09|19.12|19.04|121
1722602550000|2024-08-02 12:42:30|19.14|19.06|19.08|19|19.14|19.06|19.07|18.99|13
1722602560000|2024-08-02 12:42:40|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1722602570000|2024-08-02 12:42:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|13
1722602600000|2024-08-02 12:43:20|19.08|19|19.12|19.04|19.12|19.04|19.07|18.99|6
1722602610000|2024-08-02 12:43:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|1
1722602620000|2024-08-02 12:43:40|||||||||17
1722602630000|2024-08-02 12:43:50|19.13|19.05|19.12|19.04|19.13|19.05|19.09|19.01|4
1722602640000|2024-08-02 12:44:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1722602650000|2024-08-02 12:44:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1722602660000|2024-08-02 12:44:20|19.13|19.05|19.15|19.07|19.15|19.07|19.12|19.04|0
1722602670000|2024-08-02 12:44:30|19.18|19.1|19.14|19.06|19.19|19.11|19.14|19.06|12
1722602680000|2024-08-02 12:44:40|19.15|19.07|19.17|19.09|19.19|19.11|19.15|19.07|2
1722602690000|2024-08-02 12:44:50|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|0
1722602730000|2024-08-02 12:45:30|19.18|19.1|19.18|19.1|19.19|19.11|19.17|19.09|16
1722602740000|2024-08-02 12:45:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1722602750000|2024-08-02 12:45:50|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|25
1722602770000|2024-08-02 12:46:10|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|20
1722602780000|2024-08-02 12:46:20|||||||||1
1722602790000|2024-08-02 12:46:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|30
1722602800000|2024-08-02 12:46:40|19.13|19.05|19.14|19.06|19.14|19.06|19.12|19.04|1
1722602830000|2024-08-02 12:47:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|66
1722602840000|2024-08-02 12:47:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1722602850000|2024-08-02 12:47:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1722602860000|2024-08-02 12:47:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1722602870000|2024-08-02 12:47:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|109
1722602880000|2024-08-02 12:48:00|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|10
1722602890000|2024-08-02 12:48:10|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|23
1722602900000|2024-08-02 12:48:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|8
1722602910000|2024-08-02 12:48:30|19.1|19.02|19.1|19.02|19.12|19.04|19.09|19.01|4
1722602920000|2024-08-02 12:48:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|28
1722602930000|2024-08-02 12:48:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|57
1722602940000|2024-08-02 12:49:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|58
1722602950000|2024-08-02 12:49:10|||||||||3
1722602960000|2024-08-02 12:49:20|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|28
1722602970000|2024-08-02 12:49:30|19|18.92|19|18.92|19.02|18.94|18.99|18.91|6
1722602980000|2024-08-02 12:49:40|18.99|18.91|19|18.92|19.02|18.94|18.99|18.91|1
1722602990000|2024-08-02 12:49:50|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1722603000000|2024-08-02 12:50:00|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|16
1722603010000|2024-08-02 12:50:10|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1722603020000|2024-08-02 12:50:20|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|63
1722603030000|2024-08-02 12:50:30|18.93|18.85|18.92|18.84|18.93|18.85|18.9|18.82|0
1722603040000|2024-08-02 12:50:40|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1722603050000|2024-08-02 12:50:50|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|20
1722603060000|2024-08-02 12:51:00|18.88|18.8|18.89|18.81|18.9|18.82|18.88|18.8|3
1722603070000|2024-08-02 12:51:10|18.92|18.84|18.94|18.86|18.94|18.86|18.89|18.81|3
1722603090000|2024-08-02 12:51:30|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|11
1722603100000|2024-08-02 12:51:40|18.98|18.9|18.94|18.86|18.98|18.9|18.94|18.86|30
1722603120000|2024-08-02 12:52:00|18.93|18.85|18.89|18.81|18.93|18.85|18.89|18.81|32
1722603130000|2024-08-02 12:52:10|18.94|18.86|18.99|18.91|19|18.92|18.94|18.86|278
1722603140000|2024-08-02 12:52:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1722603150000|2024-08-02 12:52:30|19|18.92|19.02|18.94|19.02|18.94|18.99|18.91|11
1722603160000|2024-08-02 12:52:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|1039
1722603170000|2024-08-02 12:52:50|||||||||1
1722603180000|2024-08-02 12:53:00|19.03|18.95|19.04|18.96|19.07|18.99|19.03|18.95|4
1722603190000|2024-08-02 12:53:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|37
1722603200000|2024-08-02 12:53:20|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|47
1722603210000|2024-08-02 12:53:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|9
1722603220000|2024-08-02 12:53:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|31
1722603230000|2024-08-02 12:53:50|18.92|18.84|18.89|18.81|18.94|18.86|18.89|18.81|49
1722603240000|2024-08-02 12:54:00|18.93|18.85|18.84|18.76|18.94|18.86|18.84|18.76|64
1722603250000|2024-08-02 12:54:10|||||||||28
1722603260000|2024-08-02 12:54:20|18.83|18.75|18.82|18.74|18.87|18.79|18.82|18.74|110
1722603270000|2024-08-02 12:54:30|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|66
1722603280000|2024-08-02 12:54:40|18.87|18.79|18.84|18.76|18.88|18.8|18.84|18.76|52
1722603290000|2024-08-02 12:54:50|18.85|18.77|18.84|18.76|18.88|18.8|18.84|18.76|90
1722603300000|2024-08-02 12:55:00|18.85|18.77|18.84|18.76|18.87|18.79|18.84|18.76|30
1722603310000|2024-08-02 12:55:10|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|170
1722603320000|2024-08-02 12:55:20|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|13
1722603330000|2024-08-02 12:55:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|1
1722603340000|2024-08-02 12:55:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|25
1722603350000|2024-08-02 12:55:50|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|40
1722603360000|2024-08-02 12:56:00|18.87|18.79|18.87|18.79|18.88|18.8|18.84|18.76|120
1722603370000|2024-08-02 12:56:10|18.84|18.76|18.84|18.76|18.89|18.81|18.84|18.76|177
1722603390000|2024-08-02 12:56:30|18.87|18.79|18.88|18.8|18.89|18.81|18.87|18.79|46
1722603400000|2024-08-02 12:56:40|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1722603410000|2024-08-02 12:56:50|18.89|18.81|18.92|18.84|18.92|18.84|18.88|18.8|76
1722603420000|2024-08-02 12:57:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|1
1722603440000|2024-08-02 12:57:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|31
1722603460000|2024-08-02 12:57:40|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|11
1722603470000|2024-08-02 12:57:50|18.89|18.81|18.9|18.82|18.92|18.84|18.89|18.81|0
1722603480000|2024-08-02 12:58:00|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1722603500000|2024-08-02 12:58:20|18.89|18.81|18.94|18.86|18.94|18.86|18.89|18.81|4
1722603510000|2024-08-02 12:58:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1722603520000|2024-08-02 12:58:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1722603530000|2024-08-02 12:58:50|||||||||1
1722603540000|2024-08-02 12:59:00|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|15
1722603590000|2024-08-02 12:59:50|||||||||10
1722603600000|2024-08-02 13:00:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|132
1722603610000|2024-08-02 13:00:10|18.87|18.79|18.89|18.81|18.9|18.82|18.87|18.79|14
1722603620000|2024-08-02 13:00:20|18.88|18.8|18.87|18.79|18.89|18.81|18.87|18.79|7
1722603630000|2024-08-02 13:00:30|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|11
1722603640000|2024-08-02 13:00:40|18.9|18.82|18.94|18.86|18.94|18.86|18.9|18.82|10
1722603690000|2024-08-02 13:01:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|12
1722603700000|2024-08-02 13:01:40|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|20
1722603710000|2024-08-02 13:01:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|18
1722603720000|2024-08-02 13:02:00|18.95|18.87|18.97|18.89|18.97|18.89|18.94|18.86|8
1722603730000|2024-08-02 13:02:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1722603740000|2024-08-02 13:02:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|5
1722603750000|2024-08-02 13:02:30|18.95|18.87|18.95|18.87|18.97|18.89|18.94|18.86|10
1722603760000|2024-08-02 13:02:40|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|5
1722603770000|2024-08-02 13:02:50|19|18.92|18.98|18.9|19|18.92|18.97|18.89|5
1722603780000|2024-08-02 13:03:00|18.99|18.91|18.99|18.91|19.02|18.94|18.97|18.89|5
1722603790000|2024-08-02 13:03:10|19.02|18.94|19.02|18.94|19.02|18.94|18.99|18.91|13
1722603800000|2024-08-02 13:03:20|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|10
1722603820000|2024-08-02 13:03:40|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|16
1722603830000|2024-08-02 13:03:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|4
1722603840000|2024-08-02 13:04:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1722603910000|2024-08-02 13:05:10|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|11
1722603920000|2024-08-02 13:05:20|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1722603930000|2024-08-02 13:05:30|18.9|18.82|18.93|18.85|18.94|18.86|18.9|18.82|0
1722603940000|2024-08-02 13:05:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1722603960000|2024-08-02 13:06:00|||||||||10
1722603970000|2024-08-02 13:06:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|16
1722603990000|2024-08-02 13:06:30|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|9
1722604010000|2024-08-02 13:06:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|94
1722604030000|2024-08-02 13:07:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|13
1722604040000|2024-08-02 13:07:20|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|8
1722604050000|2024-08-02 13:07:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|321
1722604060000|2024-08-02 13:07:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1722604070000|2024-08-02 13:07:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1722604110000|2024-08-02 13:08:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1722604120000|2024-08-02 13:08:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1722604140000|2024-08-02 13:09:00|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|12
1722604150000|2024-08-02 13:09:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|3
1722604160000|2024-08-02 13:09:20|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|4
1722604180000|2024-08-02 13:09:40|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|1
1722604200000|2024-08-02 13:10:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|10
1722604210000|2024-08-02 13:10:10|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|12
1722604220000|2024-08-02 13:10:20|18.95|18.87|18.95|18.87|18.97|18.89|18.94|18.86|6
1722604230000|2024-08-02 13:10:30|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|1
1722604240000|2024-08-02 13:10:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1722604250000|2024-08-02 13:10:50|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|14
1722604260000|2024-08-02 13:11:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|7
1722604270000|2024-08-02 13:11:10|18.94|18.86|18.95|18.87|18.97|18.89|18.94|18.86|7
1722604280000|2024-08-02 13:11:20|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|5
1722604320000|2024-08-02 13:12:00|18.94|18.86|18.95|18.87|18.97|18.89|18.94|18.86|20
1722604330000|2024-08-02 13:12:10|18.94|18.86|18.95|18.87|18.97|18.89|18.94|18.86|1
1722604340000|2024-08-02 13:12:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1722604350000|2024-08-02 13:12:30|18.93|18.85|18.92|18.84|18.94|18.86|18.92|18.84|20
1722604360000|2024-08-02 13:12:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1722604380000|2024-08-02 13:13:00|||||||||2
1722604410000|2024-08-02 13:13:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1722604450000|2024-08-02 13:14:10|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|107
1722604500000|2024-08-02 13:15:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|87
1722604530000|2024-08-02 13:15:30|||||||||23
1722604560000|2024-08-02 13:16:00|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|43
1722604570000|2024-08-02 13:16:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1722604640000|2024-08-02 13:17:20|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|134
1722604650000|2024-08-02 13:17:30|18.94|18.86|18.95|18.87|18.97|18.89|18.94|18.86|0
1722604660000|2024-08-02 13:17:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1722604670000|2024-08-02 13:17:50|18.95|18.87|18.94|18.86|18.97|18.89|18.94|18.86|0
1722604690000|2024-08-02 13:18:10|||||||||36
1722604700000|2024-08-02 13:18:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|38
1722604730000|2024-08-02 13:18:50|||||||||6
1722604740000|2024-08-02 13:19:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|35
1722604770000|2024-08-02 13:19:30|||||||||24
1722604790000|2024-08-02 13:19:50|||||||||25
1722604830000|2024-08-02 13:20:30|||||||||10
1722604850000|2024-08-02 13:20:50|||||||||37
1722604860000|2024-08-02 13:21:00|18.9|18.82|18.92|18.84|18.92|18.84|18.89|18.81|61
1722604870000|2024-08-02 13:21:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|42
1722604880000|2024-08-02 13:21:20|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|37
1722604890000|2024-08-02 13:21:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|36
1722604900000|2024-08-02 13:21:40|18.87|18.79|18.85|18.77|18.87|18.79|18.84|18.76|65
1722604910000|2024-08-02 13:21:50|18.84|18.76|18.84|18.76|18.87|18.79|18.84|18.76|42
1722604940000|2024-08-02 13:22:20|||||||||14
1722604960000|2024-08-02 13:22:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|44
1722604980000|2024-08-02 13:23:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|14
1722604990000|2024-08-02 13:23:10|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|1
1722605000000|2024-08-02 13:23:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|13
1722605010000|2024-08-02 13:23:30|18.88|18.8|18.89|18.81|18.92|18.84|18.88|18.8|65
1722605020000|2024-08-02 13:23:40|18.9|18.82|18.89|18.81|18.92|18.84|18.89|18.81|17
1722605040000|2024-08-02 13:24:00|||||||||6
1722605050000|2024-08-02 13:24:10|||||||||4
1722605060000|2024-08-02 13:24:20|||||||||1
1722605070000|2024-08-02 13:24:30|||||||||32
1722605090000|2024-08-02 13:24:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1722605100000|2024-08-02 13:25:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|1
1722605120000|2024-08-02 13:25:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|39
1722605130000|2024-08-02 13:25:30|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|25
1722605230000|2024-08-02 13:27:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|39
1722605250000|2024-08-02 13:27:30|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|68
1722605260000|2024-08-02 13:27:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1722605270000|2024-08-02 13:27:50|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|29
1722605330000|2024-08-02 13:28:50|||||||||4
1722605340000|2024-08-02 13:29:00|||||||||7
1722605350000|2024-08-02 13:29:10|||||||||6
1722605390000|2024-08-02 13:29:50|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|5
1722605400000|2024-08-02 13:30:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1722605430000|2024-08-02 13:30:30|18.9|18.82|18.93|18.85|18.93|18.85|18.89|18.81|57
1722605440000|2024-08-02 13:30:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1722605450000|2024-08-02 13:30:50|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1722605460000|2024-08-02 13:31:00|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1722605480000|2024-08-02 13:31:20|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|37
1722605490000|2024-08-02 13:31:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|6
1722605500000|2024-08-02 13:31:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1722605510000|2024-08-02 13:31:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1722605520000|2024-08-02 13:32:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|83
1722605530000|2024-08-02 13:32:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1722605570000|2024-08-02 13:32:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|6
1722605580000|2024-08-02 13:33:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|10
1722605590000|2024-08-02 13:33:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1722605610000|2024-08-02 13:33:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|64
1722605620000|2024-08-02 13:33:40|||||||||44
1722605630000|2024-08-02 13:33:50|18.97|18.89|18.99|18.91|19|18.92|18.97|18.89|38
1722605640000|2024-08-02 13:34:00|||||||||20
1722605650000|2024-08-02 13:34:10|||||||||96
1722605660000|2024-08-02 13:34:20|||||||||41
1722605670000|2024-08-02 13:34:30|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|58
1722605680000|2024-08-02 13:34:40|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|24
1722605690000|2024-08-02 13:34:50|||||||||9
1722605700000|2024-08-02 13:35:00|||||||||7
1722605710000|2024-08-02 13:35:10|||||||||11
1722605720000|2024-08-02 13:35:20|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|42
1722605730000|2024-08-02 13:35:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|20
1722605740000|2024-08-02 13:35:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|36
1722605750000|2024-08-02 13:35:50|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|42
1722605760000|2024-08-02 13:36:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|5
1722605770000|2024-08-02 13:36:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|41
1722605780000|2024-08-02 13:36:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|10
1722605790000|2024-08-02 13:36:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|38
1722605800000|2024-08-02 13:36:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|12
1722605810000|2024-08-02 13:36:50|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|14
1722605820000|2024-08-02 13:37:00|||||||||12
1722605830000|2024-08-02 13:37:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|8
1722605850000|2024-08-02 13:37:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|8
1722605910000|2024-08-02 13:38:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|200
1722605920000|2024-08-02 13:38:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|8
1722605940000|2024-08-02 13:39:00|||||||||2
1722605980000|2024-08-02 13:39:40|||||||||5
1722605990000|2024-08-02 13:39:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1722606010000|2024-08-02 13:40:10|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|0
1722606020000|2024-08-02 13:40:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|112
1722606030000|2024-08-02 13:40:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1722606050000|2024-08-02 13:40:50|18.84|18.76|18.79|18.71|18.84|18.76|18.79|18.71|183
1722606060000|2024-08-02 13:41:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|13
1722606070000|2024-08-02 13:41:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1722606080000|2024-08-02 13:41:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|13
1722606090000|2024-08-02 13:41:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1722606100000|2024-08-02 13:41:40|18.87|18.79|18.85|18.77|18.87|18.79|18.84|18.76|15
1722606110000|2024-08-02 13:41:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1722606120000|2024-08-02 13:42:00|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|0
1722606130000|2024-08-02 13:42:10|18.83|18.75|18.82|18.74|18.85|18.77|18.82|18.74|1
1722606140000|2024-08-02 13:42:20|18.84|18.76|18.84|18.76|18.87|18.79|18.82|18.74|34
1722606150000|2024-08-02 13:42:30|18.85|18.77|18.87|18.79|18.87|18.79|18.84|18.76|5
1722606180000|2024-08-02 13:43:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|9
1722606210000|2024-08-02 13:43:30|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|205
1722606220000|2024-08-02 13:43:40|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|28
1722606230000|2024-08-02 13:43:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|4
1722606250000|2024-08-02 13:44:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1722606260000|2024-08-02 13:44:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|3
1722606270000|2024-08-02 13:44:30|18.9|18.82|18.88|18.8|18.92|18.84|18.88|18.8|6
1722606280000|2024-08-02 13:44:40|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|2
1722606290000|2024-08-02 13:44:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|4
1722606300000|2024-08-02 13:45:00|18.9|18.82|18.9|18.82|18.92|18.84|18.89|18.81|0
1722606310000|2024-08-02 13:45:10|18.89|18.81|18.89|18.81|18.92|18.84|18.88|18.8|2
1722606320000|2024-08-02 13:45:20|18.87|18.79|18.88|18.8|18.89|18.81|18.87|18.79|1
1722606330000|2024-08-02 13:45:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|1
1722606350000|2024-08-02 13:45:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|12
1722606360000|2024-08-02 13:46:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1722606370000|2024-08-02 13:46:10|||||||||17
1722606390000|2024-08-02 13:46:30|18.9|18.82|18.97|18.89|18.97|18.89|18.9|18.82|21
1722606400000|2024-08-02 13:46:40|18.99|18.91|18.99|18.91|19|18.92|18.98|18.9|22
1722606410000|2024-08-02 13:46:50|18.98|18.9|18.99|18.91|19.02|18.94|18.97|18.89|14
1722606420000|2024-08-02 13:47:00|19|18.92|19.02|18.94|19.02|18.94|18.99|18.91|0
1722606440000|2024-08-02 13:47:20|19|18.92|19.02|18.94|19.03|18.95|18.99|18.91|7
1722606450000|2024-08-02 13:47:30|19.03|18.95|19.03|18.95|19.04|18.96|19.02|18.94|19
1722606460000|2024-08-02 13:47:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|31
1722606470000|2024-08-02 13:47:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|3
1722606480000|2024-08-02 13:48:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|1
1722606490000|2024-08-02 13:48:10|19.03|18.95|19.05|18.97|19.07|18.99|19.03|18.95|5
1722606500000|2024-08-02 13:48:20|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|0
1722606510000|2024-08-02 13:48:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1722606520000|2024-08-02 13:48:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1722606530000|2024-08-02 13:48:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1722606540000|2024-08-02 13:49:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1722606570000|2024-08-02 13:49:30|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|67
1722606580000|2024-08-02 13:49:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1722606590000|2024-08-02 13:49:50|18.97|18.89|18.99|18.91|18.99|18.91|18.95|18.87|76
1722606600000|2024-08-02 13:50:00|19|18.92|18.92|18.84|19|18.92|18.92|18.84|206
1722606610000|2024-08-02 13:50:10|18.93|18.85|18.95|18.87|18.97|18.89|18.93|18.85|8
1722606620000|2024-08-02 13:50:20|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1722606630000|2024-08-02 13:50:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|33
1722606640000|2024-08-02 13:50:40|18.93|18.85|18.9|18.82|18.93|18.85|18.89|18.81|0
1722606650000|2024-08-02 13:50:50|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1722606660000|2024-08-02 13:51:00|18.92|18.84|18.92|18.84|18.92|18.84|18.87|18.79|21
1722606670000|2024-08-02 13:51:10|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|14
1722606680000|2024-08-02 13:51:20|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|1
1722606690000|2024-08-02 13:51:30|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|2
1722606700000|2024-08-02 13:51:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|1
1722606710000|2024-08-02 13:51:50|19|18.92|19.02|18.94|19.04|18.96|19|18.92|3
1722606720000|2024-08-02 13:52:00|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|21
1722606730000|2024-08-02 13:52:10|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|5
1722606740000|2024-08-02 13:52:20|18.95|18.87|18.95|18.87|18.98|18.9|18.94|18.86|0
1722606750000|2024-08-02 13:52:30|18.98|18.9|18.99|18.91|18.99|18.91|18.94|18.86|9
1722606780000|2024-08-02 13:53:00|19.04|18.96|19.07|18.99|19.07|18.99|18.99|18.91|111
1722606790000|2024-08-02 13:53:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1722606810000|2024-08-02 13:53:30|19.08|19|19.07|18.99|19.12|19.04|19.07|18.99|6
1722606820000|2024-08-02 13:53:40|19.12|19.04|19.12|19.04|19.12|19.04|19.09|19.01|3
1722606830000|2024-08-02 13:53:50|||||||||4
1722606860000|2024-08-02 13:54:20|19.09|19.01|19.12|19.04|19.12|19.04|19.08|19|6
1722606870000|2024-08-02 13:54:30|||||||||1
1722606900000|2024-08-02 13:55:00|19.1|19.02|19.08|19|19.12|19.04|19.08|19|70
1722606910000|2024-08-02 13:55:10|19.07|18.99|19.07|18.99|19.12|19.04|19.07|18.99|13
1722606920000|2024-08-02 13:55:20|19.08|19|19.1|19.02|19.12|19.04|19.08|19|12
1722606930000|2024-08-02 13:55:30|19.12|19.04|19.17|19.09|19.17|19.09|19.12|19.04|72
1722606940000|2024-08-02 13:55:40|19.12|19.04|19.17|19.09|19.17|19.09|19.12|19.04|53
1722606950000|2024-08-02 13:55:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1722606960000|2024-08-02 13:56:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|18
1722606970000|2024-08-02 13:56:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|2
1722606980000|2024-08-02 13:56:20|19.21|19.13|19.19|19.11|19.24|19.16|19.19|19.11|13
1722606990000|2024-08-02 13:56:30|19.2|19.12|19.21|19.13|19.24|19.16|19.19|19.11|4
1722607000000|2024-08-02 13:56:40|19.19|19.11|19.19|19.11|19.24|19.16|19.19|19.11|14
1722607010000|2024-08-02 13:56:50|19.2|19.12|19.24|19.16|19.24|19.16|19.19|19.11|1
1722607020000|2024-08-02 13:57:00|||||||||5
1722607030000|2024-08-02 13:57:10|||||||||5
1722607040000|2024-08-02 13:57:20|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|12
1722607060000|2024-08-02 13:57:40|||||||||5
1722607070000|2024-08-02 13:57:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|23
1722607100000|2024-08-02 13:58:20|19.22|19.14|19.19|19.11|19.23|19.15|19.19|19.11|49
1722607110000|2024-08-02 13:58:30|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|16
1722607120000|2024-08-02 13:58:40|19.18|19.1|19.2|19.12|19.22|19.14|19.17|19.09|20
1722607130000|2024-08-02 13:58:50|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|23
1722607140000|2024-08-02 13:59:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|7
1722607160000|2024-08-02 13:59:20|||||||||4
1722607170000|2024-08-02 13:59:30|||||||||20
1722607180000|2024-08-02 13:59:40|||||||||80
1722607190000|2024-08-02 13:59:50|||||||||4
1722607200000|2024-08-02 14:00:00|19.19|19.11|19.22|19.14|19.23|19.15|19.19|19.11|28
1722607210000|2024-08-02 14:00:10|19.19|19.11|19.17|19.09|19.2|19.12|19.17|19.09|37
1722607220000|2024-08-02 14:00:20|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|3
1722607240000|2024-08-02 14:00:40|19.23|19.15|19.22|19.14|19.27|19.19|19.22|19.14|1
1722607250000|2024-08-02 14:00:50|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|36
1722607270000|2024-08-02 14:01:10|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1722607280000|2024-08-02 14:01:20|||||||||1
1722607290000|2024-08-02 14:01:30|19.19|19.11|19.19|19.11|19.22|19.14|19.19|19.11|0
1722607300000|2024-08-02 14:01:40|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|39
1722607310000|2024-08-02 14:01:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|28
1722607330000|2024-08-02 14:02:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|3
1722607340000|2024-08-02 14:02:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|22
1722607350000|2024-08-02 14:02:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|1
1722607360000|2024-08-02 14:02:40|19.22|19.14|19.22|19.14|19.25|19.17|19.2|19.12|48
1722607370000|2024-08-02 14:02:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1722607380000|2024-08-02 14:03:00|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|15
1722607390000|2024-08-02 14:03:10|19.19|19.11|19.17|19.09|19.2|19.12|19.17|19.09|5
1722607400000|2024-08-02 14:03:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1722607410000|2024-08-02 14:03:30|19.18|19.1|19.22|19.14|19.22|19.14|19.17|19.09|9
1722607420000|2024-08-02 14:03:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|2
1722607430000|2024-08-02 14:03:50|19.23|19.15|19.22|19.14|19.24|19.16|19.22|19.14|33
1722607440000|2024-08-02 14:04:00|19.23|19.15|19.24|19.16|19.27|19.19|19.23|19.15|5
1722607450000|2024-08-02 14:04:10|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|1
1722607460000|2024-08-02 14:04:20|19.23|19.15|19.24|19.16|19.27|19.19|19.22|19.14|22
1722607470000|2024-08-02 14:04:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|9
1722607480000|2024-08-02 14:04:40|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|9
1722607490000|2024-08-02 14:04:50|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|15
1722607500000|2024-08-02 14:05:00|19.28|19.2|19.34|19.26|19.34|19.26|19.27|19.19|51
1722607510000|2024-08-02 14:05:10|||||||||3
1722607520000|2024-08-02 14:05:20|||||||||20
1722607540000|2024-08-02 14:05:40|19.36|19.28|19.36|19.28|19.39|19.31|19.34|19.26|62
1722607550000|2024-08-02 14:05:50|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|31
1722607560000|2024-08-02 14:06:00|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|15
1722607570000|2024-08-02 14:06:10|19.44|19.36|19.44|19.36|19.44|19.36|19.41|19.33|0
1722607580000|2024-08-02 14:06:20|19.43|19.35|19.46|19.38|19.46|19.38|19.41|19.33|31
1722607590000|2024-08-02 14:06:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|15
1722607600000|2024-08-02 14:06:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|3
1722607610000|2024-08-02 14:06:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|4
1722607620000|2024-08-02 14:07:00|19.49|19.41|19.49|19.41|19.5|19.42|19.46|19.38|16
1722607630000|2024-08-02 14:07:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|3
1722607650000|2024-08-02 14:07:30|||||||||1
1722607670000|2024-08-02 14:07:50|19.55|19.47|19.56|19.48|19.56|19.48|19.51|19.43|15
1722607680000|2024-08-02 14:08:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|21
1722607690000|2024-08-02 14:08:10|||||||||13
1722607700000|2024-08-02 14:08:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1722607710000|2024-08-02 14:08:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|9
1722607720000|2024-08-02 14:08:40|19.65|19.57|19.64|19.56|19.66|19.58|19.61|19.53|128
1722607730000|2024-08-02 14:08:50|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|0
1722607740000|2024-08-02 14:09:00|19.68|19.6|19.65|19.57|19.69|19.61|19.64|19.56|55
1722607750000|2024-08-02 14:09:10|19.66|19.58|19.65|19.57|19.66|19.58|19.64|19.56|0
1722607760000|2024-08-02 14:09:20|19.66|19.58|19.65|19.57|19.66|19.58|19.64|19.56|0
1722607770000|2024-08-02 14:09:30|19.66|19.58|19.65|19.57|19.66|19.58|19.64|19.56|20
1722607780000|2024-08-02 14:09:40|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|6
1722607790000|2024-08-02 14:09:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1722607800000|2024-08-02 14:10:00|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|11
1722607810000|2024-08-02 14:10:10|||||||||5
1722607820000|2024-08-02 14:10:20|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|15
1722607830000|2024-08-02 14:10:30|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|7
1722607840000|2024-08-02 14:10:40|19.69|19.61|19.71|19.63|19.71|19.63|19.68|19.6|68
1722607850000|2024-08-02 14:10:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|16
1722607860000|2024-08-02 14:11:00|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1722607870000|2024-08-02 14:11:10|19.73|19.65|19.74|19.66|19.75|19.67|19.73|19.65|38
1722607880000|2024-08-02 14:11:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|11
1722607890000|2024-08-02 14:11:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|26
1722607900000|2024-08-02 14:11:40|||||||||4
1722607910000|2024-08-02 14:11:50|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|90
1722607920000|2024-08-02 14:12:00|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|57
1722607930000|2024-08-02 14:12:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|10
1722607940000|2024-08-02 14:12:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|267
1722607950000|2024-08-02 14:12:30|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|35
1722607960000|2024-08-02 14:12:40|||||||||25
1722607970000|2024-08-02 14:12:50|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|3
1722607980000|2024-08-02 14:13:00|19.89|19.81|19.89|19.81|19.89|19.81|19.86|19.78|58
1722607990000|2024-08-02 14:13:10|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|2
1722608000000|2024-08-02 14:13:20|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|158
1722608010000|2024-08-02 14:13:30|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|47
1722608020000|2024-08-02 14:13:40|19.93|19.85|19.94|19.86|19.94|19.86|19.89|19.81|34
1722608030000|2024-08-02 14:13:50|||||||||1
1722608040000|2024-08-02 14:14:00|||||||||7
1722608050000|2024-08-02 14:14:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|13
1722608060000|2024-08-02 14:14:20|19.98|19.9|20.09|20.01|20.09|20.01|19.98|19.9|79
1722608070000|2024-08-02 14:14:30|20.08|20|20.11|20.03|20.11|20.03|20.08|20|19
1722608080000|2024-08-02 14:14:40|20.16|20.08|20.19|20.11|20.19|20.11|20.14|20.06|214
1722608090000|2024-08-02 14:14:50|20.18|20.1|20.24|20.16|20.26|20.18|20.18|20.1|18
1722608100000|2024-08-02 14:15:00|20.26|20.18|20.09|20.01|20.26|20.18|20.09|20.01|157
1722608110000|2024-08-02 14:15:10|20.1|20.02|20.04|19.96|20.13|20.05|20.04|19.96|97
1722608120000|2024-08-02 14:15:20|19.99|19.91|19.93|19.85|20.01|19.93|19.93|19.85|53
1722608130000|2024-08-02 14:15:30|19.94|19.86|19.96|19.88|19.96|19.88|19.91|19.83|11
1722608140000|2024-08-02 14:15:40|19.99|19.91|20.08|20|20.09|20.01|19.96|19.88|102
1722608150000|2024-08-02 14:15:50|20.09|20.01|20.08|20|20.09|20.01|20.06|19.98|116
1722608160000|2024-08-02 14:16:00|20.09|20.01|20.14|20.06|20.16|20.08|20.09|20.01|10
1722608170000|2024-08-02 14:16:10|20.15|20.07|20.14|20.06|20.16|20.08|20.14|20.06|2
1722608180000|2024-08-02 14:16:20|20.16|20.08|20.03|19.95|20.19|20.11|20.03|19.95|74
1722608190000|2024-08-02 14:16:30|20.04|19.96|19.99|19.91|20.06|19.98|19.99|19.91|29
1722608200000|2024-08-02 14:16:40|20|19.92|19.99|19.91|20.01|19.93|19.99|19.91|1
1722608210000|2024-08-02 14:16:50|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|30
1722608220000|2024-08-02 14:17:00|19.91|19.83|19.9|19.82|19.93|19.85|19.86|19.78|81
1722608230000|2024-08-02 14:17:10|19.91|19.83|19.86|19.78|19.91|19.83|19.86|19.78|11
1722608240000|2024-08-02 14:17:20|19.89|19.81|19.84|19.76|19.9|19.82|19.84|19.76|23
1722608250000|2024-08-02 14:17:30|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|26
1722608260000|2024-08-02 14:17:40|19.86|19.78|19.86|19.78|19.91|19.83|19.86|19.78|16
1722608270000|2024-08-02 14:17:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1722608280000|2024-08-02 14:18:00|19.88|19.8|19.91|19.83|19.93|19.85|19.88|19.8|18
1722608290000|2024-08-02 14:18:10|19.94|19.86|19.98|19.9|19.99|19.91|19.94|19.86|14
1722608300000|2024-08-02 14:18:20|19.96|19.88|19.91|19.83|19.98|19.9|19.91|19.83|47
1722608310000|2024-08-02 14:18:30|19.93|19.85|19.98|19.9|19.99|19.91|19.91|19.83|8
1722608320000|2024-08-02 14:18:40|19.99|19.91|19.96|19.88|20.01|19.93|19.96|19.88|16
1722608330000|2024-08-02 14:18:50|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|17
1722608340000|2024-08-02 14:19:00|20.03|19.95|20.09|20.01|20.11|20.03|20.03|19.95|6
1722608350000|2024-08-02 14:19:10|20.1|20.02|20.09|20.01|20.1|20.02|20.08|20|13
1722608370000|2024-08-02 14:19:30|20.1|20.02|20.16|20.08|20.19|20.11|20.1|20.02|123
1722608380000|2024-08-02 14:19:40|20.14|20.06|20.16|20.08|20.19|20.11|20.14|20.06|2
1722608390000|2024-08-02 14:19:50|20.18|20.1|20.18|20.1|20.19|20.11|20.16|20.08|7
1722608400000|2024-08-02 14:20:00|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|22
1722608410000|2024-08-02 14:20:10|20.16|20.08|20.19|20.11|20.19|20.11|20.15|20.07|7
1722608420000|2024-08-02 14:20:20|20.21|20.13|20.28|20.2|20.3|20.22|20.21|20.13|58
1722608430000|2024-08-02 14:20:30|20.29|20.21|20.38|20.3|20.4|20.32|20.29|20.21|102
1722608440000|2024-08-02 14:20:40|20.36|20.28|20.38|20.3|20.39|20.31|20.34|20.26|28
1722608450000|2024-08-02 14:20:50|20.36|20.28|20.29|20.21|20.38|20.3|20.29|20.21|2
1722608460000|2024-08-02 14:21:00|20.26|20.18|20.34|20.26|20.34|20.26|20.24|20.16|39
1722608470000|2024-08-02 14:21:10|20.33|20.25|20.39|20.31|20.39|20.31|20.33|20.25|3
1722608480000|2024-08-02 14:21:20|20.41|20.33|20.44|20.36|20.48|20.4|20.41|20.33|38
1722608490000|2024-08-02 14:21:30|20.45|20.37|20.39|20.31|20.45|20.37|20.39|20.31|128
1722608500000|2024-08-02 14:21:40|20.41|20.33|20.39|20.31|20.43|20.35|20.3|20.22|36
1722608510000|2024-08-02 14:21:50|20.34|20.26|20.26|20.18|20.34|20.26|20.25|20.17|98
1722608520000|2024-08-02 14:22:00|20.21|20.13|20.18|20.1|20.25|20.17|20.16|20.08|72
1722608530000|2024-08-02 14:22:10|20.16|20.08|20.19|20.11|20.2|20.12|20.1|20.02|202
1722608540000|2024-08-02 14:22:20|20.14|20.06|20.19|20.11|20.19|20.11|20.09|20.01|181
1722608550000|2024-08-02 14:22:30|20.18|20.1|20.19|20.11|20.19|20.11|20.14|20.06|9
1722608560000|2024-08-02 14:22:40|20.2|20.12|20.23|20.15|20.24|20.16|20.2|20.12|71
1722608570000|2024-08-02 14:22:50|20.25|20.17|20.26|20.18|20.26|20.18|20.21|20.13|58
1722608580000|2024-08-02 14:23:00|20.28|20.2|20.21|20.13|20.28|20.2|20.21|20.13|253
1722608590000|2024-08-02 14:23:10|20.18|20.1|20.19|20.11|20.21|20.13|20.16|20.08|39
1722608600000|2024-08-02 14:23:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|33
1722608610000|2024-08-02 14:23:30|20.16|20.08|20.09|20.01|20.16|20.08|20.09|20.01|12
1722608620000|2024-08-02 14:23:40|20.08|20|20.14|20.06|20.14|20.06|20.04|19.96|48
1722608630000|2024-08-02 14:23:50|20.11|20.03|20.09|20.01|20.14|20.06|20.09|20.01|13
1722608640000|2024-08-02 14:24:00|20.11|20.03|20.14|20.06|20.16|20.08|20.11|20.03|46
1722608650000|2024-08-02 14:24:10|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|112
1722608660000|2024-08-02 14:24:20|20.15|20.07|20.13|20.05|20.16|20.08|20.11|20.03|9
1722608670000|2024-08-02 14:24:30|20.14|20.06|20.18|20.1|20.21|20.13|20.14|20.06|14
1722608680000|2024-08-02 14:24:40|20.19|20.11|20.19|20.11|20.2|20.12|20.14|20.06|16
1722608690000|2024-08-02 14:24:50|20.2|20.12|20.2|20.12|20.21|20.13|20.19|20.11|6
1722608700000|2024-08-02 14:25:00|20.21|20.13|20.26|20.18|20.26|20.18|20.2|20.12|24
1722608710000|2024-08-02 14:25:10|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|6
1722608720000|2024-08-02 14:25:20|20.24|20.16|20.19|20.11|20.25|20.17|20.18|20.1|37
1722608730000|2024-08-02 14:25:30|20.14|20.06|20.06|19.98|20.14|20.06|20.04|19.96|46
1722608740000|2024-08-02 14:25:40|20.05|19.97|19.98|19.9|20.05|19.97|19.98|19.9|27
1722608750000|2024-08-02 14:25:50|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|51
1722608760000|2024-08-02 14:26:00|19.98|19.9|19.9|19.82|19.98|19.9|19.86|19.78|64
1722608770000|2024-08-02 14:26:10|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|36
1722608780000|2024-08-02 14:26:20|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|1
1722608790000|2024-08-02 14:26:30|19.9|19.82|19.91|19.83|19.91|19.83|19.86|19.78|16
1722608800000|2024-08-02 14:26:40|19.94|19.86|19.9|19.82|19.99|19.91|19.9|19.82|57
1722608810000|2024-08-02 14:26:50|19.89|19.81|19.91|19.83|19.93|19.85|19.89|19.81|5
1722608820000|2024-08-02 14:27:00|19.93|19.85|19.96|19.88|19.98|19.9|19.91|19.83|5
1722608830000|2024-08-02 14:27:10|19.95|19.87|19.85|19.77|19.96|19.88|19.85|19.77|27
1722608840000|2024-08-02 14:27:20|19.84|19.76|19.81|19.73|19.86|19.78|19.81|19.73|7
1722608850000|2024-08-02 14:27:30|19.86|19.78|19.83|19.75|19.86|19.78|19.81|19.73|7
1722608860000|2024-08-02 14:27:40|19.84|19.76|19.88|19.8|19.89|19.81|19.84|19.76|8
1722608870000|2024-08-02 14:27:50|19.86|19.78|19.89|19.81|19.89|19.81|19.85|19.77|1
1722608880000|2024-08-02 14:28:00|19.91|19.83|19.91|19.83|19.94|19.86|19.9|19.82|50
1722608890000|2024-08-02 14:28:10|19.93|19.85|19.91|19.83|19.94|19.86|19.9|19.82|7
1722608900000|2024-08-02 14:28:20|19.93|19.85|19.94|19.86|19.94|19.86|19.91|19.83|1
1722608910000|2024-08-02 14:28:30|19.96|19.88|19.94|19.86|19.98|19.9|19.94|19.86|0
1722608920000|2024-08-02 14:28:40|19.91|19.83|19.86|19.78|19.91|19.83|19.86|19.78|16
1722608930000|2024-08-02 14:28:50|19.89|19.81|19.93|19.85|19.93|19.85|19.86|19.78|15
1722608940000|2024-08-02 14:29:00|19.94|19.86|19.99|19.91|19.99|19.91|19.94|19.86|14
1722608950000|2024-08-02 14:29:10|20.01|19.93|19.99|19.91|20.03|19.95|19.99|19.91|22
1722608960000|2024-08-02 14:29:20|20|19.92|20.03|19.95|20.04|19.96|19.99|19.91|7
1722608970000|2024-08-02 14:29:30|20.05|19.97|20.03|19.95|20.05|19.97|20.01|19.93|6
1722608980000|2024-08-02 14:29:40|20.01|19.93|20.05|19.97|20.06|19.98|20.01|19.93|5
1722608990000|2024-08-02 14:29:50|20.06|19.98|20.05|19.97|20.06|19.98|20.03|19.95|17
1722609000000|2024-08-02 14:30:00|20.06|19.98|20.1|20.02|20.11|20.03|20.06|19.98|30
1722609010000|2024-08-02 14:30:10|20.09|20.01|19.95|19.87|20.09|20.01|19.94|19.86|68
1722609020000|2024-08-02 14:30:20|19.96|19.88|19.98|19.9|20|19.92|19.94|19.86|14
1722609030000|2024-08-02 14:30:30|19.95|19.87|19.98|19.9|19.98|19.9|19.91|19.83|25
1722609040000|2024-08-02 14:30:40|19.95|19.87|19.84|19.76|19.95|19.87|19.84|19.76|18
1722609050000|2024-08-02 14:30:50|19.81|19.73|19.76|19.68|19.83|19.75|19.76|19.68|120
1722609060000|2024-08-02 14:31:00|19.79|19.71|19.81|19.73|19.85|19.77|19.76|19.68|24
1722609070000|2024-08-02 14:31:10|19.83|19.75|19.76|19.68|19.83|19.75|19.76|19.68|55
1722609080000|2024-08-02 14:31:20|19.79|19.71|19.86|19.78|19.86|19.78|19.76|19.68|8
1722609090000|2024-08-02 14:31:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|6
1722609100000|2024-08-02 14:31:40|19.88|19.8|19.95|19.87|19.96|19.88|19.88|19.8|78
1722609110000|2024-08-02 14:31:50|19.96|19.88|19.94|19.86|19.99|19.91|19.91|19.83|43
1722609120000|2024-08-02 14:32:00|19.99|19.91|20.01|19.93|20.03|19.95|19.95|19.87|79
1722609130000|2024-08-02 14:32:10|20.03|19.95|20.03|19.95|20.03|19.95|19.99|19.91|8
1722609140000|2024-08-02 14:32:20|20.04|19.96|20.03|19.95|20.09|20.01|19.99|19.91|26
1722609150000|2024-08-02 14:32:30|20.04|19.96|20.04|19.96|20.05|19.97|20.01|19.93|3
1722609160000|2024-08-02 14:32:40|20.06|19.98|20.09|20.01|20.14|20.06|20.06|19.98|174
1722609170000|2024-08-02 14:32:50|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|5
1722609180000|2024-08-02 14:33:00|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|34
1722609190000|2024-08-02 14:33:10|20.18|20.1|20.24|20.16|20.31|20.23|20.18|20.1|216
1722609200000|2024-08-02 14:33:20|20.25|20.17|20.26|20.18|20.26|20.18|20.21|20.13|3
1722609210000|2024-08-02 14:33:30|20.24|20.16|20.29|20.21|20.29|20.21|20.24|20.16|35
1722609220000|2024-08-02 14:33:40|20.26|20.18|20.29|20.21|20.34|20.26|20.25|20.17|18
1722609230000|2024-08-02 14:33:50|20.3|20.22|20.34|20.26|20.34|20.26|20.29|20.21|31
1722609240000|2024-08-02 14:34:00|20.33|20.25|20.36|20.28|20.36|20.28|20.3|20.22|13
1722609250000|2024-08-02 14:34:10|20.39|20.31|20.38|20.3|20.44|20.36|20.35|20.27|57
1722609260000|2024-08-02 14:34:20|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|5
1722609270000|2024-08-02 14:34:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|16
1722609280000|2024-08-02 14:34:40|20.34|20.26|20.34|20.26|20.35|20.27|20.29|20.21|34
1722609290000|2024-08-02 14:34:50|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1722609300000|2024-08-02 14:35:00|20.35|20.27|20.45|20.37|20.46|20.38|20.34|20.26|16
1722609310000|2024-08-02 14:35:10|20.44|20.36|20.45|20.37|20.45|20.37|20.41|20.33|14
1722609320000|2024-08-02 14:35:20|20.46|20.38|20.54|20.46|20.55|20.47|20.46|20.38|24
1722609330000|2024-08-02 14:35:30|20.55|20.47|20.53|20.45|20.61|20.53|20.51|20.43|125
1722609340000|2024-08-02 14:35:40|20.54|20.46|20.56|20.48|20.6|20.52|20.51|20.43|21
1722609350000|2024-08-02 14:35:50|20.55|20.47|20.49|20.41|20.56|20.48|20.49|20.41|121
1722609360000|2024-08-02 14:36:00|20.5|20.42|20.58|20.5|20.61|20.53|20.5|20.42|24
1722609370000|2024-08-02 14:36:10|20.59|20.51|20.58|20.5|20.61|20.53|20.58|20.5|19
1722609380000|2024-08-02 14:36:20|20.59|20.51|20.56|20.48|20.61|20.53|20.56|20.48|21
1722609390000|2024-08-02 14:36:30|20.58|20.5|20.56|20.48|20.61|20.53|20.56|20.48|9
1722609400000|2024-08-02 14:36:40|20.58|20.5|20.54|20.46|20.61|20.53|20.5|20.42|45
1722609410000|2024-08-02 14:36:50|20.53|20.45|20.53|20.45|20.59|20.51|20.49|20.41|261
1722609420000|2024-08-02 14:37:00|20.54|20.46|20.64|20.56|20.64|20.56|20.54|20.46|6
1722609430000|2024-08-02 14:37:10|20.69|20.61|20.69|20.61|20.71|20.63|20.64|20.56|23
1722609440000|2024-08-02 14:37:20|20.71|20.63|20.64|20.56|20.71|20.63|20.64|20.56|22
1722609450000|2024-08-02 14:37:30|20.65|20.57|20.76|20.68|20.76|20.68|20.65|20.57|22
1722609460000|2024-08-02 14:37:40|20.74|20.66|20.64|20.56|20.76|20.68|20.64|20.56|24
1722609470000|2024-08-02 14:37:50|20.61|20.53|20.58|20.5|20.61|20.53|20.56|20.48|35
1722609480000|2024-08-02 14:38:00|20.59|20.51|20.59|20.51|20.61|20.53|20.58|20.5|30
1722609490000|2024-08-02 14:38:10|20.61|20.53|20.69|20.61|20.71|20.63|20.59|20.51|25
1722609500000|2024-08-02 14:38:20|20.7|20.62|20.76|20.68|20.76|20.68|20.7|20.62|37
1722609510000|2024-08-02 14:38:30|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|23
1722609520000|2024-08-02 14:38:40|20.8|20.72|20.79|20.71|20.83|20.75|20.79|20.71|74
1722609530000|2024-08-02 14:38:50|20.84|20.76|20.83|20.75|20.88|20.8|20.83|20.75|92
1722609540000|2024-08-02 14:39:00|20.85|20.77|20.88|20.8|20.89|20.81|20.83|20.75|2
1722609550000|2024-08-02 14:39:10|20.86|20.78|20.81|20.73|20.86|20.78|20.78|20.7|89
1722609560000|2024-08-02 14:39:20|20.83|20.75|20.83|20.75|20.86|20.78|20.81|20.73|10
1722609570000|2024-08-02 14:39:30|20.81|20.73|20.93|20.85|21|20.92|20.81|20.73|51
1722609580000|2024-08-02 14:39:40|20.94|20.86|20.93|20.85|21|20.92|20.91|20.83|307
1722609590000|2024-08-02 14:39:50|20.94|20.86|21.04|20.96|21.05|20.97|20.94|20.86|84
1722609600000|2024-08-02 14:40:00|21.09|21.01|20.88|20.8|21.09|21.01|20.88|20.8|70
1722609610000|2024-08-02 14:40:10|20.86|20.78|20.94|20.86|20.94|20.86|20.86|20.78|54
1722609620000|2024-08-02 14:40:20|20.9|20.82|20.79|20.71|20.9|20.82|20.76|20.68|102
1722609630000|2024-08-02 14:40:30|20.8|20.72|20.83|20.75|20.84|20.76|20.73|20.65|18
1722609640000|2024-08-02 14:40:40|20.81|20.73|20.79|20.71|20.83|20.75|20.78|20.7|6
1722609650000|2024-08-02 14:40:50|20.78|20.7|20.74|20.66|20.79|20.71|20.71|20.63|35
1722609660000|2024-08-02 14:41:00|20.76|20.68|20.66|20.58|20.79|20.71|20.66|20.58|21
1722609670000|2024-08-02 14:41:10|20.68|20.6|20.71|20.63|20.71|20.63|20.65|20.57|88
1722609680000|2024-08-02 14:41:20|20.76|20.68|20.86|20.78|20.89|20.81|20.71|20.63|13
1722609690000|2024-08-02 14:41:30|20.81|20.73|20.91|20.83|20.93|20.85|20.81|20.73|13
1722609700000|2024-08-02 14:41:40|20.93|20.85|20.91|20.83|20.93|20.85|20.86|20.78|5
1722609710000|2024-08-02 14:41:50|20.9|20.82|20.91|20.83|20.93|20.85|20.89|20.81|16
1722609720000|2024-08-02 14:42:00|20.93|20.85|20.91|20.83|20.94|20.86|20.9|20.82|16
1722609730000|2024-08-02 14:42:10|20.94|20.86|20.89|20.81|20.96|20.88|20.89|20.81|80
1722609740000|2024-08-02 14:42:20|20.88|20.8|20.81|20.73|20.88|20.8|20.81|20.73|30
1722609750000|2024-08-02 14:42:30|20.76|20.68|20.69|20.61|20.76|20.68|20.69|20.61|49
1722609760000|2024-08-02 14:42:40|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|33
1722609770000|2024-08-02 14:42:50|20.65|20.57|20.64|20.56|20.66|20.58|20.6|20.52|50
1722609780000|2024-08-02 14:43:00|20.69|20.61|20.69|20.61|20.71|20.63|20.6|20.52|93
1722609790000|2024-08-02 14:43:10|20.7|20.62|20.76|20.68|20.79|20.71|20.7|20.62|2
1722609810000|2024-08-02 14:43:30|20.71|20.63|20.83|20.75|20.86|20.78|20.71|20.63|48
1722609820000|2024-08-02 14:43:40|20.81|20.73|20.85|20.77|20.88|20.8|20.81|20.73|5
1722609830000|2024-08-02 14:43:50|20.86|20.78|20.89|20.81|20.89|20.81|20.84|20.76|1
1722609840000|2024-08-02 14:44:00|20.91|20.83|20.89|20.81|20.93|20.85|20.89|20.81|22
1722609850000|2024-08-02 14:44:10|20.84|20.76|20.84|20.76|20.88|20.8|20.84|20.76|82
1722609860000|2024-08-02 14:44:20|20.81|20.73|20.83|20.75|20.85|20.77|20.79|20.71|18
1722609870000|2024-08-02 14:44:30|20.81|20.73|20.85|20.77|20.85|20.77|20.78|20.7|37
1722609880000|2024-08-02 14:44:40|20.84|20.76|20.89|20.81|20.89|20.81|20.83|20.75|18
1722609890000|2024-08-02 14:44:50|20.9|20.82|20.93|20.85|20.95|20.87|20.9|20.82|21
1722609900000|2024-08-02 14:45:00|20.95|20.87|20.91|20.83|20.96|20.88|20.91|20.83|49
1722609910000|2024-08-02 14:45:10|20.93|20.85|20.89|20.81|20.94|20.86|20.86|20.78|8
1722609920000|2024-08-02 14:45:20|20.9|20.82|20.78|20.7|20.91|20.83|20.74|20.66|51
1722609930000|2024-08-02 14:45:30|20.79|20.71|20.71|20.63|20.8|20.72|20.71|20.63|46
1722609940000|2024-08-02 14:45:40|20.73|20.65|20.74|20.66|20.74|20.66|20.64|20.56|19
1722609950000|2024-08-02 14:45:50|20.71|20.63|20.63|20.55|20.74|20.66|20.63|20.55|27
1722609960000|2024-08-02 14:46:00|20.61|20.53|20.56|20.48|20.66|20.58|20.56|20.48|70
1722609970000|2024-08-02 14:46:10|20.59|20.51|20.58|20.5|20.61|20.53|20.56|20.48|33
1722609980000|2024-08-02 14:46:20|20.59|20.51|20.64|20.56|20.64|20.56|20.55|20.47|71
1722609990000|2024-08-02 14:46:30|20.65|20.57|20.68|20.6|20.68|20.6|20.64|20.56|9
1722610000000|2024-08-02 14:46:40|20.66|20.58|20.64|20.56|20.68|20.6|20.61|20.53|55
1722610010000|2024-08-02 14:46:50|20.63|20.55|20.64|20.56|20.66|20.58|20.59|20.51|21
1722610020000|2024-08-02 14:47:00|20.65|20.57|20.68|20.6|20.7|20.62|20.64|20.56|33
1722610030000|2024-08-02 14:47:10|20.66|20.58|20.64|20.56|20.69|20.61|20.63|20.55|55
1722610040000|2024-08-02 14:47:20|20.65|20.57|20.64|20.56|20.66|20.58|20.61|20.53|29
1722610050000|2024-08-02 14:47:30|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|21
1722610060000|2024-08-02 14:47:40|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|16
1722610070000|2024-08-02 14:47:50|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|51
1722610080000|2024-08-02 14:48:00|20.64|20.56|20.71|20.63|20.71|20.63|20.61|20.53|29
1722610090000|2024-08-02 14:48:10|20.73|20.65|20.71|20.63|20.73|20.65|20.66|20.58|158
1722610100000|2024-08-02 14:48:20|20.74|20.66|20.64|20.56|20.76|20.68|20.64|20.56|84
1722610110000|2024-08-02 14:48:30|20.65|20.57|20.75|20.67|20.76|20.68|20.64|20.56|12
1722610120000|2024-08-02 14:48:40|20.76|20.68|20.81|20.73|20.81|20.73|20.76|20.68|19
1722610130000|2024-08-02 14:48:50|20.83|20.75|20.79|20.71|20.85|20.77|20.76|20.68|56
1722610140000|2024-08-02 14:49:00|20.78|20.7|20.8|20.72|20.86|20.78|20.78|20.7|25
1722610150000|2024-08-02 14:49:10|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|7
1722610160000|2024-08-02 14:49:20|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|30
1722610170000|2024-08-02 14:49:30|20.69|20.61|20.64|20.56|20.73|20.65|20.64|20.56|30
1722610180000|2024-08-02 14:49:40|20.61|20.53|20.53|20.45|20.61|20.53|20.53|20.45|101
1722610190000|2024-08-02 14:49:50|20.55|20.47|20.61|20.53|20.63|20.55|20.51|20.43|126
1722610200000|2024-08-02 14:50:00|20.56|20.48|20.58|20.5|20.61|20.53|20.56|20.48|39
1722610210000|2024-08-02 14:50:10|20.56|20.48|20.56|20.48|20.56|20.48|20.51|20.43|43
1722610220000|2024-08-02 14:50:20|20.55|20.47|20.43|20.35|20.56|20.48|20.41|20.33|259
1722610230000|2024-08-02 14:50:30|20.44|20.36|20.36|20.28|20.49|20.41|20.36|20.28|106
1722610240000|2024-08-02 14:50:40|20.39|20.31|20.36|20.28|20.44|20.36|20.36|20.28|115
1722610250000|2024-08-02 14:50:50|20.33|20.25|20.41|20.33|20.44|20.36|20.33|20.25|24
1722610260000|2024-08-02 14:51:00|20.43|20.35|20.5|20.42|20.54|20.46|20.43|20.35|42
1722610270000|2024-08-02 14:51:10|20.51|20.43|20.64|20.56|20.64|20.56|20.51|20.43|18
1722610280000|2024-08-02 14:51:20|20.65|20.57|20.71|20.63|20.73|20.65|20.64|20.56|49
1722610290000|2024-08-02 14:51:30|20.73|20.65|20.69|20.61|20.75|20.67|20.69|20.61|59
1722610300000|2024-08-02 14:51:40|20.71|20.63|20.74|20.66|20.74|20.66|20.69|20.61|28
1722610310000|2024-08-02 14:51:50|20.69|20.61|20.7|20.62|20.74|20.66|20.69|20.61|57
1722610320000|2024-08-02 14:52:00|20.74|20.66|20.74|20.66|20.74|20.66|20.7|20.62|21
1722610330000|2024-08-02 14:52:10|20.71|20.63|20.69|20.61|20.71|20.63|20.64|20.56|24
1722610340000|2024-08-02 14:52:20|20.71|20.63|20.79|20.71|20.8|20.72|20.71|20.63|40
1722610350000|2024-08-02 14:52:30|20.8|20.72|20.81|20.73|20.81|20.73|20.71|20.63|72
1722610360000|2024-08-02 14:52:40|20.8|20.72|20.83|20.75|20.85|20.77|20.79|20.71|6
1722610370000|2024-08-02 14:52:50|20.84|20.76|20.78|20.7|20.84|20.76|20.78|20.7|30
1722610380000|2024-08-02 14:53:00|20.8|20.72|20.69|20.61|20.8|20.72|20.69|20.61|65
1722610390000|2024-08-02 14:53:10|20.7|20.62|20.74|20.66|20.76|20.68|20.69|20.61|40
1722610400000|2024-08-02 14:53:20|20.69|20.61|20.8|20.72|20.81|20.73|20.69|20.61|41
1722610410000|2024-08-02 14:53:30|20.79|20.71|20.84|20.76|20.86|20.78|20.79|20.71|18
1722610420000|2024-08-02 14:53:40|20.85|20.77|20.84|20.76|20.9|20.82|20.84|20.76|70
1722610430000|2024-08-02 14:53:50|20.86|20.78|20.89|20.81|20.9|20.82|20.84|20.76|48
1722610440000|2024-08-02 14:54:00|20.93|20.85|20.91|20.83|20.93|20.85|20.89|20.81|23
1722610450000|2024-08-02 14:54:10|20.89|20.81|20.73|20.65|20.89|20.81|20.73|20.65|54
1722610460000|2024-08-02 14:54:20|20.71|20.63|20.93|20.85|20.95|20.87|20.71|20.63|22
1722610470000|2024-08-02 14:54:30|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|24
1722610480000|2024-08-02 14:54:40|20.96|20.88|20.91|20.83|20.96|20.88|20.9|20.82|96
1722610490000|2024-08-02 14:54:50|20.89|20.81|20.89|20.81|20.89|20.81|20.86|20.78|31
1722610500000|2024-08-02 14:55:00|20.88|20.8|20.83|20.75|20.88|20.8|20.81|20.73|17
1722610510000|2024-08-02 14:55:10|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|40
1722610520000|2024-08-02 14:55:20|20.86|20.78|20.99|20.91|21|20.92|20.86|20.78|26
1722610530000|2024-08-02 14:55:30|20.98|20.9|21.01|20.93|21.05|20.97|20.98|20.9|63
1722610540000|2024-08-02 14:55:40|21.04|20.96|21.06|20.98|21.06|20.98|21.03|20.95|28
1722610550000|2024-08-02 14:55:50|21.08|21|21.11|21.03|21.11|21.03|21.06|20.98|72
1722610560000|2024-08-02 14:56:00|21.06|20.98|21.08|21|21.1|21.02|21.04|20.96|92
1722610570000|2024-08-02 14:56:10|21.05|20.97|21.15|21.07|21.15|21.07|21.04|20.96|27
1722610580000|2024-08-02 14:56:20|21.16|21.08|21.2|21.12|21.23|21.15|21.16|21.08|78
1722610590000|2024-08-02 14:56:30|21.19|21.11|21.19|21.11|21.24|21.16|21.19|21.11|22
1722610600000|2024-08-02 14:56:40|21.16|21.08|21.18|21.1|21.19|21.11|21.16|21.08|75
1722610610000|2024-08-02 14:56:50|21.19|21.11|21.11|21.03|21.19|21.11|21.06|20.98|69
1722610620000|2024-08-02 14:57:00|21.13|21.05|21.06|20.98|21.14|21.06|21.06|20.98|80
1722610630000|2024-08-02 14:57:10|21.11|21.03|21.01|20.93|21.11|21.03|21.01|20.93|117
1722610640000|2024-08-02 14:57:20|21.06|20.98|21.06|20.98|21.11|21.03|21.06|20.98|252
1722610650000|2024-08-02 14:57:30|21.08|21|21.1|21.02|21.11|21.03|21.06|20.98|52
1722610660000|2024-08-02 14:57:40|21.11|21.03|21.21|21.13|21.21|21.13|21.11|21.03|55
1722610670000|2024-08-02 14:57:50|21.26|21.18|21.25|21.17|21.26|21.18|21.21|21.13|58
1722610680000|2024-08-02 14:58:00|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|39
1722610690000|2024-08-02 14:58:10|21.28|21.2|21.26|21.18|21.3|21.22|21.21|21.13|32
1722610700000|2024-08-02 14:58:20|21.25|21.17|21.19|21.11|21.29|21.21|21.19|21.11|39
1722610710000|2024-08-02 14:58:30|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|34
1722610720000|2024-08-02 14:58:40|21.2|21.12|21.3|21.22|21.31|21.23|21.19|21.11|11
1722610730000|2024-08-02 14:58:50|21.31|21.23|21.31|21.23|21.35|21.27|21.28|21.2|61
1722610740000|2024-08-02 14:59:00|21.29|21.21|21.31|21.23|21.31|21.23|21.26|21.18|21
1722610750000|2024-08-02 14:59:10|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|19
1722610760000|2024-08-02 14:59:20|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|5
1722610770000|2024-08-02 14:59:30|21.29|21.21|21.26|21.18|21.31|21.23|21.26|21.18|21
1722610780000|2024-08-02 14:59:40|21.28|21.2|21.31|21.23|21.36|21.28|21.28|21.2|15
1722610790000|2024-08-02 14:59:50|21.35|21.27|21.36|21.28|21.38|21.3|21.34|21.26|46
1722610800000|2024-08-02 15:00:00|21.39|21.31|21.36|21.28|21.41|21.33|21.36|21.28|60
1722610810000|2024-08-02 15:00:10|21.4|21.32|21.26|21.18|21.41|21.33|21.26|21.18|84
1722610820000|2024-08-02 15:00:20|21.29|21.21|21.36|21.28|21.36|21.28|21.29|21.21|42
1722610830000|2024-08-02 15:00:30|21.38|21.3|21.39|21.31|21.49|21.41|21.38|21.3|124
1722610840000|2024-08-02 15:00:40|21.4|21.32|21.45|21.37|21.45|21.37|21.36|21.28|20
1722610850000|2024-08-02 15:00:50|21.46|21.38|21.55|21.47|21.56|21.48|21.44|21.36|20
1722610860000|2024-08-02 15:01:00|21.56|21.48|21.34|21.26|21.56|21.48|21.34|21.26|79
1722610870000|2024-08-02 15:01:10|21.31|21.23|21.25|21.17|21.31|21.23|21.23|21.15|37
1722610880000|2024-08-02 15:01:20|21.23|21.15|21.26|21.18|21.29|21.21|21.16|21.08|87
1722610890000|2024-08-02 15:01:30|21.28|21.2|21.29|21.21|21.3|21.22|21.24|21.16|23
1722610900000|2024-08-02 15:01:40|21.31|21.23|21.38|21.3|21.38|21.3|21.31|21.23|24
1722610910000|2024-08-02 15:01:50|21.34|21.26|21.36|21.28|21.39|21.31|21.3|21.22|25
1722610920000|2024-08-02 15:02:00|21.39|21.31|21.41|21.33|21.44|21.36|21.39|21.31|34
1722610930000|2024-08-02 15:02:10|21.43|21.35|21.49|21.41|21.51|21.43|21.41|21.33|28
1722610940000|2024-08-02 15:02:20|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|43
1722610950000|2024-08-02 15:02:30|21.5|21.42|21.51|21.43|21.51|21.43|21.5|21.42|2
1722610960000|2024-08-02 15:02:40|21.55|21.47|21.49|21.41|21.56|21.48|21.45|21.37|62
1722610970000|2024-08-02 15:02:50|21.48|21.4|21.53|21.45|21.53|21.45|21.46|21.38|10
1722610980000|2024-08-02 15:03:00|21.55|21.47|21.6|21.52|21.6|21.52|21.55|21.47|61
1722610990000|2024-08-02 15:03:10|21.61|21.53|21.49|21.41|21.61|21.53|21.49|21.41|26
1722611000000|2024-08-02 15:03:20|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|36
1722611010000|2024-08-02 15:03:30|21.51|21.43|21.5|21.42|21.53|21.45|21.44|21.36|56
1722611020000|2024-08-02 15:03:40|21.51|21.43|21.61|21.53|21.61|21.53|21.49|21.41|10
1722611030000|2024-08-02 15:03:50|21.59|21.51|21.51|21.43|21.59|21.51|21.51|21.43|34
1722611040000|2024-08-02 15:04:00|21.54|21.46|21.64|21.56|21.66|21.58|21.54|21.46|68
1722611050000|2024-08-02 15:04:10|21.61|21.53|21.64|21.56|21.65|21.57|21.61|21.53|21
1722611060000|2024-08-02 15:04:20|21.59|21.51|21.68|21.6|21.69|21.61|21.59|21.51|25
1722611070000|2024-08-02 15:04:30|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|24
1722611080000|2024-08-02 15:04:40|21.75|21.67|21.74|21.66|21.79|21.71|21.74|21.66|4
1722611090000|2024-08-02 15:04:50|21.71|21.63|21.71|21.63|21.76|21.68|21.71|21.63|46
1722611100000|2024-08-02 15:05:00|21.66|21.58|21.71|21.63|21.71|21.63|21.66|21.58|41
1722611110000|2024-08-02 15:05:10|21.66|21.58|21.71|21.63|21.71|21.63|21.66|21.58|39
1722611120000|2024-08-02 15:05:20|||||||||3
1722611130000|2024-08-02 15:05:30|21.73|21.65|21.78|21.7|21.78|21.7|21.73|21.65|47
1722611140000|2024-08-02 15:05:40|21.76|21.68|21.76|21.68|21.79|21.71|21.76|21.68|37
1722611150000|2024-08-02 15:05:50|21.78|21.7|21.81|21.73|21.81|21.73|21.76|21.68|28
1722611160000|2024-08-02 15:06:00|21.84|21.76|21.84|21.76|21.84|21.76|21.8|21.72|78
1722611170000|2024-08-02 15:06:10|21.85|21.77|21.73|21.65|21.86|21.78|21.71|21.63|61
1722611180000|2024-08-02 15:06:20|21.74|21.66|21.76|21.68|21.78|21.7|21.71|21.63|26
1722611190000|2024-08-02 15:06:30|21.78|21.7|21.84|21.76|21.85|21.77|21.76|21.68|7
1722611200000|2024-08-02 15:06:40|21.85|21.77|21.84|21.76|21.89|21.81|21.84|21.76|26
1722611210000|2024-08-02 15:06:50|21.86|21.78|21.86|21.78|21.88|21.8|21.85|21.77|6
1722611220000|2024-08-02 15:07:00|21.88|21.8|21.86|21.78|21.95|21.87|21.86|21.78|124
1722611230000|2024-08-02 15:07:10|21.88|21.8|21.95|21.87|21.96|21.88|21.86|21.78|27
1722611240000|2024-08-02 15:07:20|21.96|21.88|21.89|21.81|21.96|21.88|21.89|21.81|29
1722611250000|2024-08-02 15:07:30|21.9|21.82|22.17|21.87|22.17|21.91|21.9|21.82|12
1722611400000|2024-08-02 15:10:00|22.16|22.08|22.21|22.13|22.27|22.15|22.14|22.02|115
1722611410000|2024-08-02 15:10:10|22.23|22.15|22.16|22.08|22.26|22.18|22.16|22.08|135
1722611420000|2024-08-02 15:10:20|22.14|22.06|22.21|22.13|22.36|22.19|22.14|22.06|290
1722611430000|2024-08-02 15:10:30|22.34|22.09|22.04|21.96|22.4|22.22|22.04|21.96|291
1722611440000|2024-08-02 15:10:40|22.01|21.93|21.96|21.88|22.02|21.94|21.93|21.85|63
1722611450000|2024-08-02 15:10:50|21.92|21.84|21.89|21.81|21.92|21.84|21.86|21.78|80
1722611460000|2024-08-02 15:11:00|21.86|21.78|21.79|21.71|21.91|21.83|21.75|21.67|34
1722611470000|2024-08-02 15:11:10|21.76|21.68|21.76|21.68|21.81|21.73|21.76|21.68|43
1722611480000|2024-08-02 15:11:20|21.71|21.63|21.68|21.6|21.79|21.71|21.68|21.6|72
1722611490000|2024-08-02 15:11:30|21.7|21.62|21.71|21.63|21.86|21.78|21.7|21.62|40
1722611500000|2024-08-02 15:11:40|21.65|21.57|21.58|21.5|21.69|21.61|21.55|21.47|75
1722611510000|2024-08-02 15:11:50|21.59|21.51|21.79|21.71|21.79|21.71|21.59|21.51|24
1722611520000|2024-08-02 15:12:00|21.81|21.73|21.9|21.82|21.9|21.82|21.81|21.73|66
1722611530000|2024-08-02 15:12:10|21.91|21.83|21.88|21.8|21.91|21.83|21.81|21.73|36
1722611540000|2024-08-02 15:12:20|21.86|21.78|21.69|21.61|21.86|21.78|21.69|21.61|63
1722611550000|2024-08-02 15:12:30|21.7|21.62|21.7|21.62|21.73|21.65|21.6|21.52|21
1722611560000|2024-08-02 15:12:40|21.69|21.61|21.7|21.62|21.79|21.71|21.69|21.61|25
1722611570000|2024-08-02 15:12:50|21.74|21.66|21.66|21.58|21.74|21.66|21.64|21.56|18
1722611580000|2024-08-02 15:13:00|21.69|21.61|21.69|21.61|21.69|21.61|21.64|21.56|23
1722611590000|2024-08-02 15:13:10|21.71|21.63|21.69|21.61|21.74|21.66|21.69|21.61|29
1722611600000|2024-08-02 15:13:20|21.7|21.62|21.81|21.73|21.83|21.75|21.7|21.62|16
1722611610000|2024-08-02 15:13:30|21.83|21.75|21.86|21.78|21.91|21.83|21.79|21.71|43
1722611620000|2024-08-02 15:13:40|21.81|21.73|21.91|21.83|21.92|21.84|21.81|21.73|25
1722611630000|2024-08-02 15:13:50|21.92|21.84|21.84|21.76|21.93|21.85|21.84|21.76|34
1722611640000|2024-08-02 15:14:00|21.79|21.71|21.71|21.63|21.79|21.71|21.66|21.58|69
1722611650000|2024-08-02 15:14:10|21.74|21.66|21.65|21.57|21.76|21.68|21.65|21.57|26
1722611660000|2024-08-02 15:14:20|21.66|21.58|21.66|21.58|21.74|21.66|21.66|21.58|26
1722611670000|2024-08-02 15:14:30|21.69|21.61|21.74|21.66|21.76|21.68|21.69|21.61|57
1722611680000|2024-08-02 15:14:40|21.78|21.7|21.78|21.7|21.79|21.71|21.74|21.66|18
1722611690000|2024-08-02 15:14:50|21.75|21.67|21.78|21.7|21.79|21.71|21.74|21.66|30
1722611700000|2024-08-02 15:15:00|21.79|21.71|21.75|21.67|21.83|21.75|21.71|21.63|84
1722611710000|2024-08-02 15:15:10|21.76|21.68|21.79|21.71|21.79|21.71|21.71|21.63|27
1722611720000|2024-08-02 15:15:20|21.78|21.7|21.79|21.71|21.83|21.75|21.73|21.65|30
1722611730000|2024-08-02 15:15:30|21.81|21.73|21.86|21.78|21.89|21.81|21.81|21.73|83
1722611740000|2024-08-02 15:15:40|21.84|21.76|21.78|21.7|21.86|21.78|21.76|21.68|47
1722611750000|2024-08-02 15:15:50|21.76|21.68|21.74|21.66|21.78|21.7|21.73|21.65|30
1722611760000|2024-08-02 15:16:00|21.76|21.68|21.84|21.76|21.84|21.76|21.71|21.63|40
1722611770000|2024-08-02 15:16:10|21.88|21.8|21.83|21.75|21.91|21.83|21.83|21.75|12
1722611780000|2024-08-02 15:16:20|21.86|21.78|21.81|21.73|21.86|21.78|21.76|21.68|30
1722611790000|2024-08-02 15:16:30|21.79|21.71|21.78|21.7|21.79|21.71|21.74|21.66|15
1722611800000|2024-08-02 15:16:40|21.79|21.71|21.81|21.73|21.85|21.77|21.79|21.71|15
1722611810000|2024-08-02 15:16:50|21.79|21.71|21.75|21.67|21.79|21.71|21.66|21.58|51
1722611820000|2024-08-02 15:17:00|21.76|21.68|21.78|21.7|21.78|21.7|21.66|21.58|7
1722611830000|2024-08-02 15:17:10|21.79|21.71|21.75|21.67|21.79|21.71|21.74|21.66|13
1722611840000|2024-08-02 15:17:20|21.74|21.66|21.75|21.67|21.76|21.68|21.71|21.63|8
1722611850000|2024-08-02 15:17:30|21.74|21.66|21.69|21.61|21.78|21.7|21.69|21.61|18
1722611860000|2024-08-02 15:17:40|21.65|21.57|21.59|21.51|21.65|21.57|21.55|21.47|95
1722611870000|2024-08-02 15:17:50|21.61|21.53|21.61|21.53|21.61|21.53|21.56|21.48|28
1722611880000|2024-08-02 15:18:00|21.66|21.58|21.66|21.58|21.71|21.63|21.64|21.56|53
1722611890000|2024-08-02 15:18:10|21.69|21.61|21.74|21.66|21.75|21.67|21.69|21.61|54
1722611900000|2024-08-02 15:18:20|21.75|21.67|21.79|21.71|21.84|21.76|21.74|21.66|15
1722611910000|2024-08-02 15:18:30|21.8|21.72|21.74|21.66|21.84|21.76|21.74|21.66|16
1722611920000|2024-08-02 15:18:40|21.76|21.68|21.81|21.73|21.81|21.73|21.74|21.66|38
1722611930000|2024-08-02 15:18:50|21.83|21.75|21.84|21.76|21.88|21.8|21.83|21.75|131
1722611940000|2024-08-02 15:19:00|21.86|21.78|21.91|21.83|21.94|21.86|21.86|21.78|21
1722611950000|2024-08-02 15:19:10|21.89|21.81|21.84|21.76|21.89|21.81|21.81|21.73|46
1722611960000|2024-08-02 15:19:20|21.8|21.72|21.84|21.76|21.85|21.77|21.79|21.71|6
1722611970000|2024-08-02 15:19:30|21.81|21.73|21.81|21.73|21.84|21.76|21.79|21.71|16
1722611980000|2024-08-02 15:19:40|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|1
1722611990000|2024-08-02 15:19:50|21.76|21.68|21.86|21.78|21.86|21.78|21.76|21.68|14
1722612000000|2024-08-02 15:20:00|21.84|21.76|21.89|21.81|21.9|21.82|21.84|21.76|16
1722612010000|2024-08-02 15:20:10|21.84|21.76|21.88|21.8|21.89|21.81|21.84|21.76|44
1722612020000|2024-08-02 15:20:20|21.89|21.81|21.98|21.9|21.98|21.9|21.88|21.8|73
1722612030000|2024-08-02 15:20:30|21.99|21.91|21.98|21.9|22.01|21.93|21.96|21.88|80
1722612040000|2024-08-02 15:20:40|21.99|21.91|22.04|21.96|22.04|21.96|21.95|21.87|39
1722612050000|2024-08-02 15:20:50|22.05|21.97|22.09|22.01|22.1|22.02|22.05|21.97|46
1722612060000|2024-08-02 15:21:00|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|13
1722612070000|2024-08-02 15:21:10|22.04|21.96|21.99|21.91|22.06|21.98|21.99|21.91|70
1722612080000|2024-08-02 15:21:20|22|21.92|22.05|21.97|22.05|21.97|22|21.92|3
1722612090000|2024-08-02 15:21:30|22.12|22.04|22.21|22.13|22.22|22.14|22.12|22.04|41
1722612100000|2024-08-02 15:21:40|22.2|22.12|22.19|22.11|22.2|22.12|22.16|22.08|27
1722612110000|2024-08-02 15:21:50|22.17|22.09|22.19|22.11|22.19|22.11|22.14|22.06|13
1722612120000|2024-08-02 15:22:00|22.17|22.09|22.25|22.17|22.25|22.17|22.17|22.09|9
1722612130000|2024-08-02 15:22:10|22.24|22.16|22.21|22.13|22.27|22.19|22.21|22.13|93
1722612140000|2024-08-02 15:22:20|22.16|22.08|22.11|22.03|22.16|22.08|22.09|22.01|57
1722612150000|2024-08-02 15:22:30|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|1
1722612160000|2024-08-02 15:22:40|22.09|22.01|22.1|22.02|22.15|22.07|22.09|22.01|9
1722612170000|2024-08-02 15:22:50|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|8
1722612180000|2024-08-02 15:23:00|22.1|22.02|22.09|22.01|22.12|22.04|22.06|21.98|55
1722612190000|2024-08-02 15:23:10|22.1|22.02|22.01|21.93|22.1|22.02|22.01|21.93|43
1722612200000|2024-08-02 15:23:20|22.04|21.96|22.04|21.96|22.05|21.97|22.01|21.93|4
1722612210000|2024-08-02 15:23:30|22.01|21.93|21.95|21.87|22.01|21.93|21.95|21.87|27
1722612220000|2024-08-02 15:23:40|21.94|21.86|21.89|21.81|21.95|21.87|21.89|21.81|37
1722612230000|2024-08-02 15:23:50|21.87|21.79|21.97|21.89|22.02|21.94|21.86|21.78|57
1722612240000|2024-08-02 15:24:00|22.01|21.93|21.96|21.88|22.04|21.96|21.96|21.88|56
1722612250000|2024-08-02 15:24:10|21.99|21.91|21.91|21.83|22.01|21.93|21.89|21.81|18
1722612260000|2024-08-02 15:24:20|21.94|21.86|21.96|21.88|21.96|21.88|21.92|21.84|6
1722612270000|2024-08-02 15:24:30|21.97|21.89|22.07|21.99|22.11|22.03|21.97|21.89|11
1722612280000|2024-08-02 15:24:40|22.06|21.98|22.04|21.96|22.07|21.99|22.01|21.93|14
1722612290000|2024-08-02 15:24:50|22.05|21.97|21.99|21.91|22.07|21.99|21.96|21.88|322
1722612300000|2024-08-02 15:25:00|22|21.92|21.99|21.91|22.02|21.94|21.99|21.91|110
1722612310000|2024-08-02 15:25:10|22.01|21.93|21.96|21.88|22.01|21.93|21.94|21.86|69
1722612320000|2024-08-02 15:25:20|21.99|21.91|21.99|21.91|22|21.92|21.94|21.86|44
1722612330000|2024-08-02 15:25:30|22.01|21.93|22.04|21.96|22.04|21.96|21.99|21.91|35
1722612340000|2024-08-02 15:25:40|22.09|22.01|22.07|21.99|22.1|22.02|22.04|21.96|81
1722612350000|2024-08-02 15:25:50|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|42
1722612360000|2024-08-02 15:26:00|22.11|22.03|22.06|21.98|22.14|22.06|22.04|21.96|55
1722612370000|2024-08-02 15:26:10|22.07|21.99|22.05|21.97|22.09|22.01|22.04|21.96|47
1722612380000|2024-08-02 15:26:20|22.09|22.01|22.16|22.08|22.16|22.08|22.09|22.01|45
1722612390000|2024-08-02 15:26:30|22.17|22.09|22.29|22.21|22.29|22.21|22.17|22.09|95
1722612400000|2024-08-02 15:26:40|22.26|22.18|22.24|22.16|22.31|22.23|22.24|22.16|67
1722612410000|2024-08-02 15:26:50|22.25|22.17|22.25|22.17|22.29|22.21|22.25|22.17|60
1722612420000|2024-08-02 15:27:00|22.26|22.18|22.24|22.16|22.3|22.22|22.24|22.16|115
1722612430000|2024-08-02 15:27:10|22.26|22.18|22.36|22.28|22.37|22.29|22.26|22.18|67
1722612440000|2024-08-02 15:27:20|22.37|22.29|22.34|22.26|22.41|22.33|22.34|22.26|50
1722612450000|2024-08-02 15:27:30|22.35|22.27|22.36|22.28|22.37|22.29|22.34|22.26|35
1722612460000|2024-08-02 15:27:40|22.37|22.29|22.25|22.17|22.39|22.31|22.25|22.17|63
1722612470000|2024-08-02 15:27:50|22.26|22.18|22.37|22.29|22.41|22.33|22.25|22.17|50
1722612480000|2024-08-02 15:28:00|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|54
1722612490000|2024-08-02 15:28:10|22.39|22.31|22.39|22.31|22.44|22.36|22.39|22.31|25
1722612500000|2024-08-02 15:28:20|22.37|22.29|22.32|22.24|22.37|22.29|22.29|22.21|74
1722612510000|2024-08-02 15:28:30|22.31|22.23|22.19|22.11|22.31|22.23|22.19|22.11|42
1722612520000|2024-08-02 15:28:40|22.14|22.06|22.01|21.93|22.14|22.06|22.01|21.93|98
1722612530000|2024-08-02 15:28:50|22.04|21.96|22.14|22.06|22.16|22.08|22.04|21.96|89
1722612540000|2024-08-02 15:29:00|22.16|22.08|22.19|22.11|22.2|22.12|22.16|22.08|46
1722612550000|2024-08-02 15:29:10|22.2|22.12|22.24|22.16|22.24|22.16|22.19|22.11|64
1722612560000|2024-08-02 15:29:20|22.25|22.17|22.31|22.23|22.34|22.26|22.24|22.16|133
1722612570000|2024-08-02 15:29:30|22.34|22.26|22.31|22.23|22.36|22.28|22.31|22.23|123
1722612580000|2024-08-02 15:29:40|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|77
1722612590000|2024-08-02 15:29:50|22.26|22.18|22.27|22.19|22.31|22.23|22.26|22.18|73
1722612600000|2024-08-02 15:30:00|22.29|22.21|22.26|22.18|22.29|22.21|22.21|22.13|28
1722612610000|2024-08-02 15:30:10|22.25|22.17|22.24|22.16|22.26|22.18|22.21|22.13|19
1722612620000|2024-08-02 15:30:20|22.22|22.14|22.14|22.06|22.29|22.21|22.14|22.06|15
1722612630000|2024-08-02 15:30:30|22.15|22.07|21.91|21.83|22.16|22.08|21.91|21.83|122
1722612640000|2024-08-02 15:30:40|21.94|21.86|21.91|21.83|21.96|21.88|21.85|21.77|36
1722612650000|2024-08-02 15:30:50|||||||||23
1722612660000|2024-08-02 15:31:00|21.92|21.84|21.97|21.89|22.01|21.93|21.91|21.83|32
1722612670000|2024-08-02 15:31:10|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1722612680000|2024-08-02 15:31:20|22.04|21.96|21.96|21.88|22.06|21.98|21.96|21.88|27
1722612690000|2024-08-02 15:31:30|21.9|21.82|21.94|21.86|21.94|21.86|21.89|21.81|3
1722612700000|2024-08-02 15:31:40|21.92|21.84|21.91|21.83|21.92|21.84|21.89|21.81|7
1722612710000|2024-08-02 15:31:50|21.92|21.84|21.95|21.87|21.96|21.88|21.91|21.83|11
1722612720000|2024-08-02 15:32:00|21.96|21.88|21.91|21.83|21.96|21.88|21.9|21.82|12
1722612730000|2024-08-02 15:32:10|21.92|21.84|21.91|21.83|21.95|21.87|21.91|21.83|13
1722612740000|2024-08-02 15:32:20|21.9|21.82|21.91|21.83|21.92|21.84|21.86|21.78|16
1722612750000|2024-08-02 15:32:30|21.92|21.84|21.92|21.84|21.95|21.87|21.91|21.83|5
1722612760000|2024-08-02 15:32:40|21.91|21.83|21.87|21.79|21.92|21.84|21.87|21.79|8
1722612770000|2024-08-02 15:32:50|21.86|21.78|21.81|21.73|21.86|21.78|21.77|21.69|62
1722612780000|2024-08-02 15:33:00|21.82|21.74|21.79|21.71|21.84|21.76|21.79|21.71|2
1722612790000|2024-08-02 15:33:10|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|44
1722612800000|2024-08-02 15:33:20|21.71|21.63|21.65|21.57|21.71|21.63|21.61|21.53|20
1722612810000|2024-08-02 15:33:30|21.66|21.58|21.59|21.51|21.66|21.58|21.57|21.49|36
1722612820000|2024-08-02 15:33:40|21.6|21.52|21.54|21.46|21.6|21.52|21.49|21.41|44
1722612830000|2024-08-02 15:33:50|21.57|21.49|21.66|21.58|21.66|21.58|21.55|21.47|23
1722612840000|2024-08-02 15:34:00|21.69|21.61|21.75|21.67|21.76|21.68|21.69|21.61|8
1722612850000|2024-08-02 15:34:10|21.74|21.66|21.71|21.63|21.77|21.69|21.69|21.61|11
1722612860000|2024-08-02 15:34:20|21.67|21.59|21.57|21.49|21.71|21.63|21.55|21.47|22
1722612870000|2024-08-02 15:34:30|21.56|21.48|21.61|21.53|21.61|21.53|21.56|21.48|10
1722612880000|2024-08-02 15:34:40|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|9
1722612900000|2024-08-02 15:35:00|21.59|21.51|21.64|21.56|21.64|21.56|21.56|21.48|45
1722612910000|2024-08-02 15:35:10|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|25
1722612920000|2024-08-02 15:35:20|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|29
1722612930000|2024-08-02 15:35:30|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|6
1722612940000|2024-08-02 15:35:40|21.46|21.38|21.49|21.41|21.49|21.41|21.44|21.36|75
1722612950000|2024-08-02 15:35:50|21.47|21.39|21.46|21.38|21.49|21.41|21.44|21.36|7
1722612960000|2024-08-02 15:36:00|21.4|21.32|21.4|21.32|21.44|21.36|21.39|21.31|7
1722612970000|2024-08-02 15:36:10|21.37|21.29|21.32|21.24|21.41|21.33|21.32|21.24|29
1722612980000|2024-08-02 15:36:20|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|11
1722612990000|2024-08-02 15:36:30|21.31|21.23|21.36|21.28|21.37|21.29|21.31|21.23|2
1722613000000|2024-08-02 15:36:40|21.35|21.27|21.3|21.22|21.35|21.27|21.29|21.21|4
1722613010000|2024-08-02 15:36:50|21.29|21.21|21.3|21.22|21.3|21.22|21.22|21.14|16
1722613020000|2024-08-02 15:37:00|21.31|21.23|21.3|21.22|21.31|21.23|21.29|21.21|0
1722613030000|2024-08-02 15:37:10|21.31|21.23|21.34|21.26|21.34|21.26|21.29|21.21|20
1722613040000|2024-08-02 15:37:20|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|2
1722613050000|2024-08-02 15:37:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|7
1722613060000|2024-08-02 15:37:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|11
1722613070000|2024-08-02 15:37:50|21.35|21.27|21.36|21.28|21.36|21.28|21.34|21.26|0
1722613080000|2024-08-02 15:38:00|21.39|21.31|21.39|21.31|21.44|21.36|21.37|21.29|9
1722613090000|2024-08-02 15:38:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|6
1722613100000|2024-08-02 15:38:20|21.32|21.24|21.35|21.27|21.35|21.27|21.3|21.22|9
1722613110000|2024-08-02 15:38:30|21.34|21.26|21.3|21.22|21.35|21.27|21.3|21.22|5
1722613120000|2024-08-02 15:38:40|21.31|21.23|21.39|21.31|21.4|21.32|21.31|21.23|8
1722613130000|2024-08-02 15:38:50|21.36|21.28|21.4|21.32|21.4|21.32|21.35|21.27|26
1722613140000|2024-08-02 15:39:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|9
1722613150000|2024-08-02 15:39:10|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|12
1722613160000|2024-08-02 15:39:20|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|12
1722613170000|2024-08-02 15:39:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|8
1722613180000|2024-08-02 15:39:40|21.4|21.32|21.41|21.33|21.45|21.37|21.4|21.32|8
1722613190000|2024-08-02 15:39:50|21.39|21.31|21.42|21.34|21.42|21.34|21.37|21.29|7
1722613200000|2024-08-02 15:40:00|21.44|21.36|21.46|21.38|21.46|21.38|21.41|21.33|26
1722613210000|2024-08-02 15:40:10|21.41|21.33|21.4|21.32|21.41|21.33|21.39|21.31|5
1722613220000|2024-08-02 15:40:20|21.41|21.33|21.42|21.34|21.42|21.34|21.39|21.31|2
1722613230000|2024-08-02 15:40:30|21.41|21.33|21.4|21.32|21.42|21.34|21.4|21.32|5
1722613240000|2024-08-02 15:40:40|21.41|21.33|21.37|21.29|21.42|21.34|21.36|21.28|64
1722613250000|2024-08-02 15:40:50|21.39|21.31|21.39|21.31|21.4|21.32|21.39|21.31|20
1722613260000|2024-08-02 15:41:00|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|7
1722613270000|2024-08-02 15:41:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|28
1722613280000|2024-08-02 15:41:20|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|9
1722613290000|2024-08-02 15:41:30|21.39|21.31|21.44|21.36|21.44|21.36|21.39|21.31|8
1722613300000|2024-08-02 15:41:40|21.42|21.34|21.17|21.09|21.42|21.34|21.17|21.09|23
1722613310000|2024-08-02 15:41:50|21.21|21.13|21.26|21.18|21.26|21.18|21.2|21.12|3
1722613320000|2024-08-02 15:42:00|21.25|21.17|21.32|21.24|21.36|21.28|21.25|21.17|32
1722613330000|2024-08-02 15:42:10|21.31|21.23|21.37|21.29|21.39|21.31|21.31|21.23|9
1722613340000|2024-08-02 15:42:20|21.39|21.31|21.44|21.36|21.44|21.36|21.39|21.31|5
1722613350000|2024-08-02 15:42:30|21.39|21.31|21.4|21.32|21.44|21.36|21.39|21.31|58
1722613360000|2024-08-02 15:42:40|21.39|21.31|21.37|21.29|21.39|21.31|21.36|21.28|12
1722613370000|2024-08-02 15:42:50|21.36|21.28|21.37|21.29|21.37|21.29|21.31|21.23|3
1722613380000|2024-08-02 15:43:00|21.36|21.28|21.31|21.23|21.37|21.29|21.31|21.23|17
1722613390000|2024-08-02 15:43:10|21.32|21.24|21.26|21.18|21.35|21.27|21.26|21.18|7
1722613400000|2024-08-02 15:43:20|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|2
1722613410000|2024-08-02 15:43:30|21.22|21.14|21.12|21.04|21.24|21.16|21.09|21.01|19
1722613420000|2024-08-02 15:43:40|21.16|21.08|21.12|21.04|21.2|21.12|21.12|21.04|31
1722613430000|2024-08-02 15:43:50|21.09|21.01|21.02|20.94|21.11|21.03|21.02|20.94|7
1722613440000|2024-08-02 15:44:00|21.04|20.96|20.99|20.91|21.04|20.96|20.97|20.89|9
1722613450000|2024-08-02 15:44:10|21|20.92|21.02|20.94|21.02|20.94|20.96|20.88|7
1722613460000|2024-08-02 15:44:20|21.01|20.93|20.91|20.83|21.01|20.93|20.91|20.83|14
1722613470000|2024-08-02 15:44:30|20.9|20.82|20.86|20.78|20.91|20.83|20.81|20.73|9
1722613480000|2024-08-02 15:44:40|20.85|20.77|20.85|20.77|20.85|20.77|20.76|20.68|6
1722613490000|2024-08-02 15:44:50|20.86|20.78|20.91|20.83|20.91|20.83|20.85|20.77|9
1722613500000|2024-08-02 15:45:00|20.94|20.86|20.94|20.86|20.94|20.86|20.89|20.81|56
1722613510000|2024-08-02 15:45:10|20.92|20.84|20.9|20.82|20.92|20.84|20.86|20.78|37
1722613520000|2024-08-02 15:45:20|20.87|20.79|20.86|20.78|20.87|20.79|20.85|20.77|8
1722613530000|2024-08-02 15:45:30|20.85|20.77|20.71|20.63|20.85|20.77|20.71|20.63|48
1722613540000|2024-08-02 15:45:40|20.72|20.64|20.77|20.69|20.77|20.69|20.72|20.64|11
1722613550000|2024-08-02 15:45:50|20.79|20.71|20.79|20.71|20.84|20.76|20.79|20.71|6
1722613560000|2024-08-02 15:46:00|20.77|20.69|20.8|20.72|20.81|20.73|20.71|20.63|12
1722613570000|2024-08-02 15:46:10|20.79|20.71|20.81|20.73|20.81|20.73|20.76|20.68|13
1722613580000|2024-08-02 15:46:20|20.84|20.76|20.94|20.86|20.95|20.87|20.84|20.76|35
1722613590000|2024-08-02 15:46:30|20.91|20.83|20.91|20.83|20.95|20.87|20.9|20.82|0
1722613600000|2024-08-02 15:46:40|20.92|20.84|20.91|20.83|20.94|20.86|20.9|20.82|2
1722613610000|2024-08-02 15:46:50|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|3
1722613620000|2024-08-02 15:47:00|20.9|20.82|20.96|20.88|21.01|20.93|20.9|20.82|12
1722613630000|2024-08-02 15:47:10|20.94|20.86|21.01|20.93|21.01|20.93|20.94|20.86|54
1722613640000|2024-08-02 15:47:20|21.04|20.96|20.96|20.88|21.04|20.96|20.96|20.88|39
1722613650000|2024-08-02 15:47:30|20.99|20.91|20.96|20.88|20.99|20.91|20.94|20.86|4
1722613660000|2024-08-02 15:47:40|21|20.92|21.01|20.93|21.01|20.93|21|20.92|3
1722613670000|2024-08-02 15:47:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|4
1722613680000|2024-08-02 15:48:00|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|13
1722613690000|2024-08-02 15:48:10|21.06|20.98|21.09|21.01|21.12|21.04|21.06|20.98|15
1722613700000|2024-08-02 15:48:20|21.04|20.96|21.02|20.94|21.05|20.97|21.01|20.93|9
1722613710000|2024-08-02 15:48:30|21.01|20.93|20.92|20.84|21.02|20.94|20.9|20.82|42
1722613720000|2024-08-02 15:48:40|20.95|20.87|20.95|20.87|20.95|20.87|20.91|20.83|6
1722613730000|2024-08-02 15:48:50|20.92|20.84|20.96|20.88|20.96|20.88|20.91|20.83|2
1722613740000|2024-08-02 15:49:00|20.95|20.87|21.01|20.93|21.01|20.93|20.95|20.87|2
1722613750000|2024-08-02 15:49:10|21.02|20.94|20.95|20.87|21.05|20.97|20.95|20.87|10
1722613760000|2024-08-02 15:49:20|20.94|20.86|20.9|20.82|20.94|20.86|20.87|20.79|2
1722613770000|2024-08-02 15:49:30|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|1
1722613780000|2024-08-02 15:49:40|20.87|20.79|20.85|20.77|20.89|20.81|20.85|20.77|10
1722613790000|2024-08-02 15:49:50|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1722613800000|2024-08-02 15:50:00|20.85|20.77|20.86|20.78|20.9|20.82|20.84|20.76|10
1722613810000|2024-08-02 15:50:10|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|1
1722613820000|2024-08-02 15:50:20|20.89|20.81|20.94|20.86|20.96|20.88|20.89|20.81|6
1722613830000|2024-08-02 15:50:30|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|11
1722613840000|2024-08-02 15:50:40|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|58
1722613850000|2024-08-02 15:50:50|20.92|20.84|20.92|20.84|20.95|20.87|20.91|20.83|5
1722613860000|2024-08-02 15:51:00|20.91|20.83|20.94|20.86|20.96|20.88|20.91|20.83|8
1722613870000|2024-08-02 15:51:10|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1722613880000|2024-08-02 15:51:20|20.99|20.91|20.99|20.91|21.02|20.94|20.99|20.91|4
1722613890000|2024-08-02 15:51:30|21|20.92|21.02|20.94|21.02|20.94|20.99|20.91|0
1722613900000|2024-08-02 15:51:40|21|20.92|21.06|20.98|21.07|20.99|21|20.92|2
1722613910000|2024-08-02 15:51:50|21.09|21.01|21.07|20.99|21.11|21.03|21.07|20.99|4
1722613920000|2024-08-02 15:52:00|21.06|20.98|21.21|21.13|21.21|21.13|21.06|20.98|6
1722613930000|2024-08-02 15:52:10|21.16|21.08|21.11|21.03|21.17|21.09|21.1|21.02|7
1722613940000|2024-08-02 15:52:20|21.14|21.06|21.14|21.06|21.19|21.11|21.14|21.06|7
1722613950000|2024-08-02 15:52:30|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|7
1722613960000|2024-08-02 15:52:40|21.07|20.99|21.04|20.96|21.07|20.99|21.02|20.94|1
1722613970000|2024-08-02 15:52:50|21.05|20.97|21.06|20.98|21.06|20.98|21.04|20.96|0
1722613980000|2024-08-02 15:53:00|21.05|20.97|20.94|20.86|21.05|20.97|20.94|20.86|6
1722613990000|2024-08-02 15:53:10|20.89|20.81|20.92|20.84|20.92|20.84|20.87|20.79|5
1722614000000|2024-08-02 15:53:20|20.91|20.83|20.9|20.82|20.91|20.83|20.89|20.81|0
1722614010000|2024-08-02 15:53:30|20.89|20.81|20.85|20.77|20.91|20.83|20.85|20.77|9
1722614020000|2024-08-02 15:53:40|20.86|20.78|20.87|20.79|20.91|20.83|20.86|20.78|41
1722614030000|2024-08-02 15:53:50|20.89|20.81|20.86|20.78|20.91|20.83|20.86|20.78|2
1722614040000|2024-08-02 15:54:00|20.87|20.79|20.95|20.87|20.95|20.87|20.87|20.79|12
1722614050000|2024-08-02 15:54:10|20.97|20.89|20.96|20.88|21.07|20.99|20.96|20.88|8
1722614060000|2024-08-02 15:54:20|20.97|20.89|21|20.92|21|20.92|20.97|20.89|0
1722614070000|2024-08-02 15:54:30|21.02|20.94|21.02|20.94|21.07|20.99|21.01|20.93|4
1722614090000|2024-08-02 15:54:50|21.04|20.96|21.06|20.98|21.1|21.02|21.04|20.96|16
1722614100000|2024-08-02 15:55:00|21.04|20.96|21.04|20.96|21.06|20.98|21|20.92|10
1722614110000|2024-08-02 15:55:10|21.01|20.93|20.96|20.88|21.01|20.93|20.96|20.88|7
1722614120000|2024-08-02 15:55:20|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|9
1722614130000|2024-08-02 15:55:30|20.87|20.79|20.84|20.76|20.89|20.81|20.84|20.76|5
1722614140000|2024-08-02 15:55:40|20.82|20.74|20.77|20.69|20.9|20.74|20.77|20.65|3
1722614150000|2024-08-02 15:55:50|20.79|20.71|20.79|20.71|20.8|20.72|20.77|20.69|0
1722614160000|2024-08-02 15:56:00|20.8|20.72|20.8|20.72|20.8|20.72|20.75|20.67|6
1722614170000|2024-08-02 15:56:10|20.79|20.71|20.91|20.83|20.91|20.83|20.79|20.71|2
1722614180000|2024-08-02 15:56:20|20.92|20.84|20.9|20.82|20.92|20.84|20.89|20.81|3
1722614190000|2024-08-02 15:56:30|20.91|20.83|20.82|20.74|20.96|20.88|20.82|20.74|6
1722614200000|2024-08-02 15:56:40|20.85|20.77|20.85|20.77|20.87|20.79|20.84|20.76|2
1722614210000|2024-08-02 15:56:50|20.84|20.76|20.82|20.74|20.84|20.76|20.81|20.73|1
1722614220000|2024-08-02 15:57:00|20.84|20.76|20.76|20.68|20.84|20.76|20.75|20.67|8
1722614230000|2024-08-02 15:57:10|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|12
1722614240000|2024-08-02 15:57:20|20.69|20.61|20.61|20.53|20.69|20.61|20.61|20.53|5
1722614250000|2024-08-02 15:57:30|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|1
1722614260000|2024-08-02 15:57:40|20.62|20.54|20.69|20.61|20.71|20.63|20.61|20.53|29
1722614270000|2024-08-02 15:57:50|20.67|20.59|20.64|20.56|20.67|20.59|20.62|20.54|6
1722614280000|2024-08-02 15:58:00|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1722614290000|2024-08-02 15:58:10|20.66|20.58|20.66|20.58|20.7|20.62|20.66|20.58|6
1722614300000|2024-08-02 15:58:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1722614310000|2024-08-02 15:58:30|20.64|20.56|20.65|20.57|20.66|20.58|20.64|20.56|1
1722614320000|2024-08-02 15:58:40|20.66|20.58|20.67|20.59|20.7|20.62|20.66|20.58|3
1722614330000|2024-08-02 15:58:50|20.69|20.61|20.64|20.56|20.69|20.61|20.61|20.53|111
1722614340000|2024-08-02 15:59:00|20.65|20.57|20.71|20.63|20.71|20.63|20.65|20.57|1
1722614350000|2024-08-02 15:59:10|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|8
1722614360000|2024-08-02 15:59:20|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|2
1722614370000|2024-08-02 15:59:30|20.85|20.77|20.79|20.71|20.85|20.77|20.77|20.69|7
1722614380000|2024-08-02 15:59:40|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1722614390000|2024-08-02 15:59:50|20.77|20.69|20.81|20.73|20.85|20.77|20.76|20.68|5
1722614400000|2024-08-02 16:00:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|9
1722614410000|2024-08-02 16:00:10|20.74|20.66|20.71|20.63|20.77|20.69|20.71|20.63|3
1722614420000|2024-08-02 16:00:20|20.69|20.61|20.62|20.54|20.7|20.62|20.56|20.48|28
1722614430000|2024-08-02 16:00:30|20.61|20.53|20.6|20.52|20.64|20.56|20.59|20.51|2
1722614440000|2024-08-02 16:00:40|20.59|20.51|20.61|20.53|20.62|20.54|20.59|20.51|0
1722614450000|2024-08-02 16:00:50|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|1
1722614460000|2024-08-02 16:01:00|20.64|20.56|20.75|20.67|20.76|20.68|20.64|20.56|49
1722614470000|2024-08-02 16:01:10|20.77|20.69|20.8|20.72|20.8|20.72|20.75|20.67|486
1722614480000|2024-08-02 16:01:20|20.81|20.73|20.79|20.71|20.84|20.76|20.79|20.71|1
1722614490000|2024-08-02 16:01:30|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|2
1722614500000|2024-08-02 16:01:40|20.74|20.66|20.75|20.67|20.77|20.69|20.71|20.63|3
1722614510000|2024-08-02 16:01:50|20.76|20.68|20.66|20.58|20.79|20.71|20.64|20.56|6
1722614520000|2024-08-02 16:02:00|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|5
1722614530000|2024-08-02 16:02:10|20.72|20.64|20.75|20.67|20.76|20.68|20.72|20.64|1
1722614540000|2024-08-02 16:02:20|20.76|20.68|20.7|20.62|20.76|20.68|20.62|20.54|6
1722614550000|2024-08-02 16:02:30|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|1
1722614560000|2024-08-02 16:02:40|20.77|20.69|20.71|20.63|20.8|20.72|20.69|20.61|1
1722614570000|2024-08-02 16:02:50|20.72|20.64|20.72|20.64|20.79|20.71|20.71|20.63|2
1722614580000|2024-08-02 16:03:00|20.75|20.67|20.82|20.74|20.84|20.76|20.75|20.67|2
1722614590000|2024-08-02 16:03:10|20.84|20.76|20.85|20.77|20.85|20.77|20.79|20.71|4
1722614600000|2024-08-02 16:03:20|20.84|20.76|20.8|20.72|20.84|20.76|20.79|20.71|2
1722614610000|2024-08-02 16:03:30|20.79|20.71|20.82|20.74|20.84|20.76|20.79|20.71|1
1722614620000|2024-08-02 16:03:40|20.8|20.72|20.69|20.61|20.8|20.72|20.66|20.58|0
1722614630000|2024-08-02 16:03:50|20.7|20.62|20.75|20.67|20.76|20.68|20.7|20.62|0
1722614640000|2024-08-02 16:04:00|20.72|20.64|20.8|20.72|20.81|20.73|20.72|20.64|2
1722614650000|2024-08-02 16:04:10|20.77|20.69|20.79|20.71|20.79|20.71|20.75|20.67|4
1722614660000|2024-08-02 16:04:20|20.77|20.69|20.69|20.61|20.81|20.73|20.67|20.59|5
1722614670000|2024-08-02 16:04:30|20.66|20.58|20.65|20.57|20.66|20.58|20.61|20.53|0
1722614680000|2024-08-02 16:04:40|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1722614690000|2024-08-02 16:04:50|20.66|20.58|20.64|20.56|20.7|20.62|20.62|20.54|0
1722614700000|2024-08-02 16:05:00|20.65|20.57|20.64|20.56|20.66|20.58|20.61|20.53|5
1722614710000|2024-08-02 16:05:10|20.61|20.53|20.55|20.47|20.64|20.56|20.55|20.47|5
1722614720000|2024-08-02 16:05:20|20.56|20.48|20.59|20.51|20.6|20.52|20.56|20.48|2
1722614730000|2024-08-02 16:05:30|20.57|20.49|20.51|20.43|20.57|20.49|20.49|20.41|12
1722614740000|2024-08-02 16:05:40|20.52|20.44|20.52|20.44|20.54|20.46|20.51|20.43|0
1722614750000|2024-08-02 16:05:50|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|0
1722614760000|2024-08-02 16:06:00|20.52|20.44|20.52|20.44|20.56|20.48|20.51|20.43|4
1722614770000|2024-08-02 16:06:10|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1722614780000|2024-08-02 16:06:20|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1722614790000|2024-08-02 16:06:30|20.5|20.42|20.55|20.47|20.55|20.47|20.47|20.39|8
1722614800000|2024-08-02 16:06:40|20.52|20.44|20.54|20.46|20.54|20.46|20.51|20.43|4
1722614810000|2024-08-02 16:06:50|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|0
1722614820000|2024-08-02 16:07:00|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1722614830000|2024-08-02 16:07:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1722614840000|2024-08-02 16:07:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1722614850000|2024-08-02 16:07:30|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|2
1722614860000|2024-08-02 16:07:40|20.56|20.48|20.51|20.43|20.56|20.48|20.51|20.43|5
1722614870000|2024-08-02 16:07:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|1
1722614880000|2024-08-02 16:08:00|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|3
1722614890000|2024-08-02 16:08:10|20.54|20.46|20.6|20.52|20.6|20.52|20.54|20.46|1
1722614900000|2024-08-02 16:08:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|2
1722614910000|2024-08-02 16:08:30|20.64|20.56|20.64|20.56|20.67|20.59|20.64|20.56|2
1722614920000|2024-08-02 16:08:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1722614930000|2024-08-02 16:08:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1722614940000|2024-08-02 16:09:00|20.64|20.56|20.65|20.57|20.66|20.58|20.64|20.56|1
1722614950000|2024-08-02 16:09:10|20.71|20.63|20.74|20.66|20.76|20.68|20.71|20.63|10
1722614960000|2024-08-02 16:09:20|20.75|20.67|20.8|20.72|20.8|20.72|20.74|20.66|0
1722614970000|2024-08-02 16:09:30|20.84|20.76|20.79|20.71|20.84|20.76|20.76|20.68|20
1722614980000|2024-08-02 16:09:40|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|5
1722614990000|2024-08-02 16:09:50|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|0
1722615000000|2024-08-02 16:10:00|20.79|20.71|20.81|20.73|20.81|20.73|20.76|20.68|6
1722615010000|2024-08-02 16:10:10|20.84|20.76|20.94|20.86|20.94|20.86|20.84|20.76|8
1722615020000|2024-08-02 16:10:20|20.95|20.87|21|20.92|21|20.92|20.95|20.87|18
1722615030000|2024-08-02 16:10:30|21.04|20.96|21.11|21.03|21.11|21.03|21.01|20.93|1
1722615040000|2024-08-02 16:10:40|21.12|21.04|21.15|21.07|21.16|21.08|21.11|21.03|4
1722615050000|2024-08-02 16:10:50|21.14|21.06|21.19|21.11|21.19|21.11|21.09|21.01|2
1722615060000|2024-08-02 16:11:00|21.2|21.12|21.21|21.13|21.25|21.17|21.16|21.08|12
1722615070000|2024-08-02 16:11:10|21.22|21.14|21.21|21.13|21.27|21.19|21.21|21.13|12
1722615080000|2024-08-02 16:11:20|21.22|21.14|21.3|21.22|21.31|21.23|21.22|21.14|2
1722615090000|2024-08-02 16:11:30|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|1
1722615100000|2024-08-02 16:11:40|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|4
1722615110000|2024-08-02 16:11:50|21.22|21.14|21.26|21.18|21.29|21.21|21.22|21.14|4
1722615120000|2024-08-02 16:12:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1722615130000|2024-08-02 16:12:10|21.31|21.23|21.26|21.18|21.31|21.23|21.25|21.17|3
1722615140000|2024-08-02 16:12:20|21.29|21.21|21.2|21.12|21.29|21.21|21.2|21.12|3
1722615150000|2024-08-02 16:12:30|21.16|21.08|21.1|21.02|21.17|21.09|21.05|20.97|12
1722615160000|2024-08-02 16:12:40|21.06|20.98|21.19|21.11|21.2|21.12|21.06|20.98|2
1722615170000|2024-08-02 16:12:50|21.2|21.12|21.25|21.17|21.26|21.18|21.17|21.09|12
1722615180000|2024-08-02 16:13:00|21.26|21.18|21.35|21.27|21.42|21.27|21.22|21.14|4
1722615190000|2024-08-02 16:13:10|21.31|21.23|21.35|21.27|21.35|21.27|21.3|21.22|2
1722615200000|2024-08-02 16:13:20|21.36|21.28|21.34|21.26|21.36|21.28|21.3|21.22|2
1722615210000|2024-08-02 16:13:30|21.32|21.24|21.39|21.31|21.5|21.31|21.32|21.24|17
1722615220000|2024-08-02 16:13:40|21.41|21.33|21.35|21.27|21.41|21.33|21.35|21.27|3
1722615230000|2024-08-02 16:13:50|21.36|21.28|21.4|21.32|21.42|21.34|21.36|21.28|2
1722615240000|2024-08-02 16:14:00|21.39|21.31|21.25|21.17|21.39|21.31|21.25|21.17|19
1722615250000|2024-08-02 16:14:10|21.22|21.14|21.25|21.17|21.26|21.18|21.22|21.14|2
1722615260000|2024-08-02 16:14:20|21.24|21.16|21.21|21.13|21.24|21.16|21.16|21.08|4
1722615270000|2024-08-02 16:14:30|21.19|21.11|21.06|20.98|21.19|21.11|21.06|20.98|3
1722615280000|2024-08-02 16:14:40|21.07|20.99|21.15|21.07|21.17|21.09|21.07|20.99|3
1722615290000|2024-08-02 16:14:50|21.14|21.06|21.11|21.03|21.14|21.06|21.06|20.98|4
1722615300000|2024-08-02 16:15:00|21.12|21.04|21.11|21.03|21.17|21.09|21.11|21.03|4
1722615310000|2024-08-02 16:15:10|21.05|20.97|21.07|20.99|21.1|21.02|20.99|20.91|4
1722615320000|2024-08-02 16:15:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1722615330000|2024-08-02 16:15:30|21.1|21.02|20.94|20.86|21.11|21.03|20.94|20.86|3
1722615340000|2024-08-02 16:15:40|20.89|20.81|20.97|20.89|21|20.92|20.89|20.81|14
1722615350000|2024-08-02 16:15:50|20.96|20.88|20.91|20.83|20.97|20.89|20.89|20.81|2
1722615360000|2024-08-02 16:16:00|20.92|20.84|21.11|21.03|21.12|21.04|20.92|20.84|0
1722615370000|2024-08-02 16:16:10|21.09|21.01|21.15|21.07|21.15|21.07|21.07|20.99|2
1722615380000|2024-08-02 16:16:20|21.14|21.06|21.12|21.04|21.14|21.06|21.06|20.98|2
1722615390000|2024-08-02 16:16:30|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|0
1722615400000|2024-08-02 16:16:40|21.14|21.06|21.15|21.07|21.15|21.07|21.11|21.03|1
1722615410000|2024-08-02 16:16:50|21.16|21.08|21.25|21.17|21.25|21.17|21.15|21.07|7
1722615420000|2024-08-02 16:17:00|21.2|21.12|21.19|21.11|21.2|21.12|21.15|21.07|6
1722615430000|2024-08-02 16:17:10|21.15|21.07|21.14|21.06|21.19|21.11|21.14|21.06|5
1722615440000|2024-08-02 16:17:20|21.09|21.01|21.09|21.01|21.11|21.03|21.06|20.98|5
1722615450000|2024-08-02 16:17:30|21.1|21.02|21.06|20.98|21.11|21.03|21.06|20.98|0
1722615460000|2024-08-02 16:17:40|21.09|21.01|21.15|21.07|21.15|21.07|21.06|20.98|0
1722615470000|2024-08-02 16:17:50|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|0
1722615480000|2024-08-02 16:18:00|21.17|21.09|21.16|21.08|21.26|21.18|21.16|21.08|4
1722615490000|2024-08-02 16:18:10|21.14|21.06|21.16|21.08|21.22|21.14|21.14|21.06|1
1722615500000|2024-08-02 16:18:20|21.15|21.07|21.25|21.17|21.26|21.18|21.15|21.07|1
1722615510000|2024-08-02 16:18:30|21.26|21.18|21.19|21.11|21.27|21.19|21.19|21.11|1
1722615520000|2024-08-02 16:18:40|21.17|21.09|21.19|21.11|21.19|21.11|21.16|21.08|1
1722615530000|2024-08-02 16:18:50|21.16|21.08|21.24|21.16|21.24|21.16|21.16|21.08|1
1722615540000|2024-08-02 16:19:00|21.29|21.21|21.29|21.21|21.29|21.21|21.24|21.16|4
1722615550000|2024-08-02 16:19:10|21.26|21.18|21.14|21.06|21.26|21.18|21.11|21.03|1
1722615560000|2024-08-02 16:19:20|21.16|21.08|20.99|20.91|21.16|21.08|20.99|20.91|0
1722615570000|2024-08-02 16:19:30|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|2
1722615580000|2024-08-02 16:19:40|20.96|20.88|21.01|20.93|21.01|20.93|20.9|20.82|0
1722615590000|2024-08-02 16:19:50|20.99|20.91|20.89|20.81|21.01|20.93|20.86|20.78|4
1722615600000|2024-08-02 16:20:00|20.87|20.79|20.84|20.76|20.87|20.79|20.81|20.73|8
1722615610000|2024-08-02 16:20:10|20.82|20.74|20.82|20.74|20.85|20.77|20.81|20.73|0
1722615620000|2024-08-02 16:20:20|20.85|20.77|20.87|20.79|20.91|20.83|20.85|20.77|1
1722615630000|2024-08-02 16:20:30|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|1
1722615640000|2024-08-02 16:20:40|20.82|20.74|20.86|20.78|20.86|20.78|20.79|20.71|3
1722615650000|2024-08-02 16:20:50|20.87|20.79|20.85|20.77|20.9|20.82|20.85|20.77|0
1722615660000|2024-08-02 16:21:00|20.82|20.74|20.82|20.74|20.85|20.77|20.82|20.74|1
1722615670000|2024-08-02 16:21:10|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|13
1722615680000|2024-08-02 16:21:20|20.74|20.66|20.71|20.63|20.74|20.66|20.69|20.61|6
1722615690000|2024-08-02 16:21:30|20.69|20.61|20.67|20.59|20.69|20.61|20.66|20.58|2
1722615700000|2024-08-02 16:21:40|20.71|20.63|20.77|20.69|20.79|20.71|20.71|20.63|39
1722615710000|2024-08-02 16:21:50|20.79|20.71|20.82|20.74|20.84|20.76|20.76|20.68|82
1722615720000|2024-08-02 16:22:00|20.81|20.73|20.96|20.88|20.96|20.88|20.81|20.73|2
1722615730000|2024-08-02 16:22:10|20.99|20.91|20.91|20.83|21.02|20.94|20.91|20.83|15
1722615740000|2024-08-02 16:22:20|20.9|20.82|20.86|20.78|20.92|20.84|20.84|20.76|2
1722615750000|2024-08-02 16:22:30|20.87|20.79|20.84|20.76|20.89|20.81|20.74|20.66|11
1722615760000|2024-08-02 16:22:40|20.85|20.77|20.86|20.78|20.86|20.78|20.81|20.73|0
1722615770000|2024-08-02 16:22:50|20.87|20.79|20.91|20.83|20.91|20.83|20.86|20.78|0
1722615780000|2024-08-02 16:23:00|20.92|20.84|21.01|20.93|21.01|20.93|20.9|20.82|1
1722615790000|2024-08-02 16:23:10|21|20.92|20.94|20.86|21.05|20.97|20.94|20.86|12
1722615800000|2024-08-02 16:23:20|20.92|20.84|20.94|20.86|20.94|20.86|20.9|20.82|2
1722615810000|2024-08-02 16:23:30|20.92|20.84|20.96|20.88|20.97|20.89|20.92|20.84|1
1722615820000|2024-08-02 16:23:40|20.92|20.84|20.94|20.86|21.01|20.93|20.92|20.84|2
1722615830000|2024-08-02 16:23:50|20.95|20.87|20.97|20.89|20.97|20.89|20.94|20.86|0
1722615840000|2024-08-02 16:24:00|21.01|20.93|21.04|20.96|21.06|20.98|21.01|20.93|5
1722615850000|2024-08-02 16:24:10|21.06|20.98|20.96|20.88|21.06|20.98|20.94|20.86|19
1722615860000|2024-08-02 16:24:20|20.79|20.71|20.85|20.77|20.86|20.78|20.79|20.71|11
1722615870000|2024-08-02 16:24:30|20.87|20.79|20.87|20.79|20.89|20.81|20.81|20.73|2
1722615880000|2024-08-02 16:24:40|20.86|20.78|20.9|20.82|20.91|20.83|20.86|20.78|1
1722615890000|2024-08-02 16:24:50|20.91|20.83|20.97|20.89|20.97|20.89|20.91|20.83|0
1722615900000|2024-08-02 16:25:00|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|1
1722615910000|2024-08-02 16:25:10|20.97|20.89|20.96|20.88|20.99|20.91|20.95|20.87|2
1722615920000|2024-08-02 16:25:20|20.95|20.87|20.94|20.86|20.95|20.87|20.9|20.82|0
1722615930000|2024-08-02 16:25:30|20.92|20.84|21.04|20.96|21.04|20.96|20.92|20.84|7
1722615940000|2024-08-02 16:25:40|21.01|20.93|20.99|20.91|21.04|20.96|20.99|20.91|2
1722615950000|2024-08-02 16:25:50|21|20.92|20.94|20.86|21.01|20.93|20.94|20.86|1
1722615960000|2024-08-02 16:26:00|20.92|20.84|20.99|20.91|20.99|20.91|20.89|20.81|1
1722615970000|2024-08-02 16:26:10|21|20.92|20.87|20.79|21.01|20.93|20.87|20.79|14
1722615980000|2024-08-02 16:26:20|20.85|20.77|20.79|20.71|20.85|20.77|20.79|20.71|3
1722615990000|2024-08-02 16:26:30|20.8|20.72|20.79|20.71|20.8|20.72|20.74|20.66|3
1722616000000|2024-08-02 16:26:40|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|1
1722616010000|2024-08-02 16:26:50|20.7|20.62|20.77|20.69|20.77|20.69|20.7|20.62|1
1722616020000|2024-08-02 16:27:00|20.8|20.72|20.85|20.77|20.89|20.81|20.8|20.72|3
1722616030000|2024-08-02 16:27:10|20.82|20.74|20.87|20.79|20.87|20.79|20.79|20.71|1
1722616040000|2024-08-02 16:27:20|20.89|20.81|20.8|20.72|20.89|20.81|20.77|20.69|1
1722616050000|2024-08-02 16:27:30|20.81|20.73|20.8|20.72|20.81|20.73|20.79|20.71|0
1722616060000|2024-08-02 16:27:40|20.81|20.73|20.8|20.72|20.81|20.73|20.77|20.69|0
1722616070000|2024-08-02 16:27:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1722616080000|2024-08-02 16:28:00|20.79|20.71|20.76|20.68|20.79|20.71|20.74|20.66|13
1722616090000|2024-08-02 16:28:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1722616100000|2024-08-02 16:28:20|20.75|20.67|20.75|20.67|20.81|20.73|20.75|20.67|1
1722616110000|2024-08-02 16:28:30|20.76|20.68|20.84|20.76|20.84|20.76|20.76|20.68|0
1722616120000|2024-08-02 16:28:40|20.82|20.74|20.84|20.76|20.84|20.76|20.8|20.72|1
1722616130000|2024-08-02 16:28:50|20.81|20.73|20.69|20.61|20.81|20.73|20.69|20.61|9
1722616140000|2024-08-02 16:29:00|20.71|20.63|20.77|20.69|20.77|20.69|20.56|20.48|107
1722616150000|2024-08-02 16:29:10|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|2
1722616160000|2024-08-02 16:29:20|20.75|20.67|20.74|20.66|20.76|20.68|20.74|20.66|0
1722616170000|2024-08-02 16:29:30|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|0
1722616180000|2024-08-02 16:29:40|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|1
1722616190000|2024-08-02 16:29:50|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|9
1722616200000|2024-08-02 16:30:00|20.81|20.73|20.79|20.71|20.84|20.76|20.79|20.71|7
1722616210000|2024-08-02 16:30:10|20.8|20.72|20.89|20.81|20.89|20.81|20.8|20.72|10
1722616220000|2024-08-02 16:30:20|20.91|20.83|20.9|20.82|20.92|20.84|20.87|20.79|4
1722616230000|2024-08-02 16:30:30|20.89|20.81|20.86|20.78|20.9|20.82|20.85|20.77|0
1722616240000|2024-08-02 16:30:40|20.85|20.77|20.84|20.76|20.85|20.77|20.81|20.73|1
1722616250000|2024-08-02 16:30:50|20.85|20.77|20.84|20.76|20.85|20.77|20.8|20.72|1
1722616260000|2024-08-02 16:31:00|20.85|20.77|20.89|20.81|20.92|20.84|20.85|20.77|4
1722616270000|2024-08-02 16:31:10|20.9|20.82|20.87|20.79|20.9|20.82|20.86|20.78|1
1722616280000|2024-08-02 16:31:20|20.94|20.86|20.91|20.83|20.94|20.86|20.9|20.82|8
1722616290000|2024-08-02 16:31:30|20.94|20.86|21|20.92|21.04|20.96|20.94|20.86|4
1722616300000|2024-08-02 16:31:40|21.01|20.93|20.95|20.87|21.01|20.93|20.95|20.87|0
1722616310000|2024-08-02 16:31:50|20.96|20.88|21.06|20.98|21.06|20.98|20.96|20.88|0
1722616320000|2024-08-02 16:32:00|21.05|20.97|20.99|20.91|21.06|20.98|20.96|20.88|8
1722616330000|2024-08-02 16:32:10|20.97|20.89|21.01|20.93|21.02|20.94|20.96|20.88|0
1722616340000|2024-08-02 16:32:20|21.04|20.96|21.05|20.97|21.06|20.98|21.01|20.93|3
1722616350000|2024-08-02 16:32:30|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|2
1722616370000|2024-08-02 16:32:50|21|20.92|20.95|20.87|21|20.92|20.95|20.87|2
1722616380000|2024-08-02 16:33:00|20.92|20.84|20.96|20.88|20.96|20.88|20.92|20.84|6
1722616390000|2024-08-02 16:33:10|20.97|20.89|20.97|20.89|21.01|20.93|20.96|20.88|3
1722616400000|2024-08-02 16:33:20|20.99|20.91|20.87|20.79|21|20.92|20.87|20.79|2
1722616410000|2024-08-02 16:33:30|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|2
1722616420000|2024-08-02 16:33:40|20.79|20.71|20.85|20.77|20.85|20.77|20.77|20.69|3
1722616430000|2024-08-02 16:33:50|20.86|20.78|20.79|20.71|20.87|20.79|20.79|20.71|2
1722616440000|2024-08-02 16:34:00|20.77|20.69|20.84|20.76|20.87|20.79|20.77|20.69|3
1722616450000|2024-08-02 16:34:10|20.85|20.77|20.84|20.76|20.89|20.81|20.84|20.76|0
1722616460000|2024-08-02 16:34:20|20.81|20.73|20.7|20.62|20.81|20.73|20.7|20.62|3
1722616470000|2024-08-02 16:34:30|20.69|20.61|20.71|20.63|20.75|20.67|20.66|20.58|21
1722616480000|2024-08-02 16:34:40|20.72|20.64|20.76|20.68|20.77|20.69|20.72|20.64|0
1722616490000|2024-08-02 16:34:50|20.77|20.69|20.84|20.76|20.84|20.76|20.76|20.68|0
1722616500000|2024-08-02 16:35:00|20.81|20.73|20.8|20.72|20.81|20.73|20.75|20.67|2
1722616510000|2024-08-02 16:35:10|20.79|20.71|20.86|20.78|20.89|20.81|20.79|20.71|5
1722616520000|2024-08-02 16:35:20|20.89|20.81|20.89|20.81|20.91|20.83|20.86|20.78|8
1722616530000|2024-08-02 16:35:30|20.87|20.79|20.91|20.83|20.94|20.86|20.87|20.79|0
1722616540000|2024-08-02 16:35:40|20.92|20.84|21|20.92|21|20.92|20.92|20.84|2
1722616550000|2024-08-02 16:35:50|20.99|20.91|20.95|20.87|20.99|20.91|20.92|20.84|4
1722616560000|2024-08-02 16:36:00|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|0
1722616570000|2024-08-02 16:36:10|20.97|20.89|20.95|20.87|20.99|20.91|20.92|20.84|4
1722616580000|2024-08-02 16:36:20|20.96|20.88|21.02|20.94|21.05|20.97|20.96|20.88|2
1722616590000|2024-08-02 16:36:30|21.04|20.96|20.96|20.88|21.05|20.97|20.96|20.88|1
1722616600000|2024-08-02 16:36:40|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|1
1722616610000|2024-08-02 16:36:50|20.97|20.89|20.91|20.83|20.97|20.89|20.86|20.78|22
1722616620000|2024-08-02 16:37:00|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|2
1722616630000|2024-08-02 16:37:10|20.94|20.86|21.01|20.93|21.01|20.93|20.92|20.84|5
1722616640000|2024-08-02 16:37:20|21|20.92|21.01|20.93|21.01|20.93|20.96|20.88|2
1722616650000|2024-08-02 16:37:30|21|20.92|21.01|20.93|21.05|20.97|21|20.92|1
1722616660000|2024-08-02 16:37:40|21|20.92|20.99|20.91|21|20.92|20.96|20.88|2
1722616670000|2024-08-02 16:37:50|21|20.92|21.01|20.93|21.04|20.96|20.97|20.89|4
1722616680000|2024-08-02 16:38:00|21.04|20.96|20.97|20.89|21.04|20.96|20.96|20.88|1
1722616690000|2024-08-02 16:38:10|20.99|20.91|21.07|20.99|21.07|20.99|20.96|20.88|1
1722616700000|2024-08-02 16:38:20|21.1|21.02|21.12|21.04|21.14|21.06|21.1|21.02|3
1722616710000|2024-08-02 16:38:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1722616720000|2024-08-02 16:38:40|21.15|21.07|21.24|21.16|21.24|21.16|21.15|21.07|4
1722616730000|2024-08-02 16:38:50|21.22|21.14|21.09|21.01|21.24|21.16|21.07|20.99|6
1722616740000|2024-08-02 16:39:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1722616750000|2024-08-02 16:39:10|21.07|20.99|21.04|20.96|21.07|20.99|21.02|20.94|5
1722616760000|2024-08-02 16:39:20|21.05|20.97|21.11|21.03|21.11|21.03|21.05|20.97|1
1722616770000|2024-08-02 16:39:30|21.1|21.02|20.96|20.88|21.1|21.02|20.96|20.88|3
1722616780000|2024-08-02 16:39:40|20.97|20.89|20.89|20.81|20.99|20.91|20.89|20.81|0
1722616790000|2024-08-02 16:39:50|20.9|20.82|20.94|20.86|20.94|20.86|20.89|20.81|3
1722616800000|2024-08-02 16:40:00|20.92|20.84|20.76|20.68|20.94|20.86|20.76|20.68|8
1722616810000|2024-08-02 16:40:10|20.75|20.67|20.67|20.59|20.75|20.67|20.66|20.58|12
1722616820000|2024-08-02 16:40:20|20.7|20.62|20.8|20.72|20.81|20.73|20.7|20.62|2
1722616830000|2024-08-02 16:40:30|20.82|20.74|20.87|20.79|20.9|20.82|20.82|20.74|0
1722616840000|2024-08-02 16:40:40|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|5
1722616850000|2024-08-02 16:40:50|20.9|20.82|20.84|20.76|20.94|20.86|20.84|20.76|3
1722616860000|2024-08-02 16:41:00|20.87|20.79|20.79|20.71|20.9|20.82|20.77|20.69|1
1722616870000|2024-08-02 16:41:10|20.77|20.69|20.77|20.69|20.77|20.69|20.74|20.66|1
1722616880000|2024-08-02 16:41:20|20.79|20.71|20.71|20.63|20.79|20.71|20.71|20.63|2
1722616890000|2024-08-02 16:41:30|20.79|20.71|20.85|20.77|20.85|20.77|20.79|20.71|4
1722616900000|2024-08-02 16:41:40|20.86|20.78|20.85|20.77|20.87|20.79|20.85|20.77|0
1722616910000|2024-08-02 16:41:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1722616920000|2024-08-02 16:42:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|3
1722616930000|2024-08-02 16:42:10|20.85|20.77|20.94|20.86|20.95|20.87|20.85|20.77|0
1722616940000|2024-08-02 16:42:20|20.91|20.83|20.86|20.78|20.92|20.84|20.86|20.78|7
1722616950000|2024-08-02 16:42:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1722616960000|2024-08-02 16:42:40|20.86|20.78|20.85|20.77|20.86|20.78|20.82|20.74|2
1722616970000|2024-08-02 16:42:50|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|0
1722616980000|2024-08-02 16:43:00|20.86|20.78|20.74|20.66|20.9|20.82|20.74|20.66|11
1722616990000|2024-08-02 16:43:10|20.76|20.68|20.74|20.66|20.79|20.71|20.74|20.66|6
1722617000000|2024-08-02 16:43:20|20.75|20.67|20.75|20.67|20.76|20.68|20.74|20.66|0
1722617010000|2024-08-02 16:43:30|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|3
1722617020000|2024-08-02 16:43:40|20.75|20.67|20.76|20.68|20.77|20.69|20.72|20.64|5
1722617030000|2024-08-02 16:43:50|20.77|20.69|20.8|20.72|20.82|20.74|20.77|20.69|4
1722617040000|2024-08-02 16:44:00|20.82|20.74|20.87|20.79|20.89|20.81|20.81|20.73|1
1722617050000|2024-08-02 16:44:10|20.86|20.78|20.84|20.76|20.86|20.78|20.81|20.73|1
1722617070000|2024-08-02 16:44:30|20.86|20.78|20.92|20.84|20.92|20.84|20.86|20.78|1
1722617080000|2024-08-02 16:44:40|20.94|20.86|20.95|20.87|20.96|20.88|20.94|20.86|0
1722617090000|2024-08-02 16:44:50|20.96|20.88|20.96|20.88|20.97|20.89|20.95|20.87|1
1722617100000|2024-08-02 16:45:00|20.99|20.91|20.91|20.83|20.99|20.91|20.89|20.81|18
1722617110000|2024-08-02 16:45:10|20.89|20.81|20.86|20.78|20.91|20.83|20.86|20.78|6
1722617120000|2024-08-02 16:45:20|20.81|20.73|20.85|20.77|20.85|20.77|20.81|20.73|2
1722617130000|2024-08-02 16:45:30|20.86|20.78|20.9|20.82|20.91|20.83|20.86|20.78|100
1722617140000|2024-08-02 16:45:40|20.91|20.83|20.94|20.86|20.95|20.87|20.91|20.83|18
1722617150000|2024-08-02 16:45:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|27
1722617160000|2024-08-02 16:46:00|20.95|20.87|20.91|20.83|20.98|20.9|20.91|20.83|50
1722617170000|2024-08-02 16:46:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|10
1722617180000|2024-08-02 16:46:20|20.93|20.85|20.93|20.85|20.94|20.86|20.93|20.85|9
1722617190000|2024-08-02 16:46:30|20.94|20.86|20.93|20.85|20.95|20.87|20.91|20.83|31
1722617200000|2024-08-02 16:46:40|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|10
1722617210000|2024-08-02 16:46:50|20.89|20.81|20.86|20.78|20.91|20.83|20.86|20.78|3
1722617220000|2024-08-02 16:47:00|20.85|20.77|20.83|20.75|20.85|20.77|20.81|20.73|7
1722617230000|2024-08-02 16:47:10|20.81|20.73|20.84|20.76|20.84|20.76|20.79|20.71|0
1722617240000|2024-08-02 16:47:20|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|0
1722617250000|2024-08-02 16:47:30|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|4
1722617260000|2024-08-02 16:47:40|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|20
1722617270000|2024-08-02 16:47:50|20.9|20.82|20.84|20.76|20.9|20.82|20.84|20.76|2
1722617280000|2024-08-02 16:48:00|20.81|20.73|20.75|20.67|20.81|20.73|20.74|20.66|8
1722617290000|2024-08-02 16:48:10|20.74|20.66|20.75|20.67|20.76|20.68|20.74|20.66|0
1722617300000|2024-08-02 16:48:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1722617310000|2024-08-02 16:48:30|20.78|20.7|20.86|20.78|20.86|20.78|20.76|20.68|5
1722617320000|2024-08-02 16:48:40|20.83|20.75|20.81|20.73|20.84|20.76|20.81|20.73|1
1722617330000|2024-08-02 16:48:50|20.8|20.72|20.8|20.72|20.83|20.75|20.8|20.72|0
1722617340000|2024-08-02 16:49:00|20.83|20.75|20.81|20.73|20.85|20.77|20.79|20.71|5
1722617350000|2024-08-02 16:49:10|20.84|20.76|20.81|20.73|20.84|20.76|20.79|20.71|2
1722617360000|2024-08-02 16:49:20|20.8|20.72|20.74|20.66|20.8|20.72|20.74|20.66|1
1722617370000|2024-08-02 16:49:30|20.75|20.67|20.83|20.75|20.83|20.75|20.75|20.67|0
1722617380000|2024-08-02 16:49:40|20.84|20.76|20.91|20.83|20.91|20.83|20.8|20.72|2
1722617390000|2024-08-02 16:49:50|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|18
1722617400000|2024-08-02 16:50:00|20.9|20.82|20.89|20.81|20.9|20.82|20.88|20.8|23
1722617410000|2024-08-02 16:50:10|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|2
1722617420000|2024-08-02 16:50:20|20.89|20.81|20.9|20.82|20.9|20.82|20.85|20.77|1
1722617430000|2024-08-02 16:50:30|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|1
1722617440000|2024-08-02 16:50:40|20.89|20.81|20.9|20.82|20.91|20.83|20.89|20.81|6
1722617450000|2024-08-02 16:50:50|20.89|20.81|20.91|20.83|20.95|20.87|20.89|20.81|42
1722617460000|2024-08-02 16:51:00|20.93|20.85|20.91|20.83|20.94|20.86|20.91|20.83|15
1722617470000|2024-08-02 16:51:10|20.93|20.85|20.94|20.86|20.96|20.88|20.93|20.85|23
1722617480000|2024-08-02 16:51:20|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|13
1722617490000|2024-08-02 16:51:30|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|45
1722617500000|2024-08-02 16:51:40|20.98|20.9|21.08|21|21.08|21|20.98|20.9|16
1722617510000|2024-08-02 16:51:50|21.06|20.98|21.1|21.02|21.1|21.02|21.05|20.97|0
1722617520000|2024-08-02 16:52:00|21.11|21.03|21.17|21.09|21.17|21.09|21.11|21.03|2
1722617530000|2024-08-02 16:52:10|21.19|21.11|21.12|21.04|21.21|21.13|21.12|21.04|6
1722617540000|2024-08-02 16:52:20|21.14|21.06|21.1|21.02|21.14|21.06|21.1|21.02|1
1722617550000|2024-08-02 16:52:30|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1722617560000|2024-08-02 16:52:40|21.11|21.03|21.12|21.04|21.12|21.04|21.09|21.01|1
1722617570000|2024-08-02 16:52:50|21.14|21.06|21.15|21.07|21.16|21.08|21.14|21.06|0
1722617580000|2024-08-02 16:53:00|21.16|21.08|21.21|21.13|21.22|21.14|21.15|21.07|1
1722617590000|2024-08-02 16:53:10|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1722617600000|2024-08-02 16:53:20|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|1
1722617620000|2024-08-02 16:53:40|21.29|21.21|21.3|21.22|21.32|21.24|21.29|21.21|0
1722617630000|2024-08-02 16:53:50|21.32|21.24|21.37|21.29|21.37|21.29|21.32|21.24|10
1722617640000|2024-08-02 16:54:00|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|9
1722617650000|2024-08-02 16:54:10|21.34|21.26|21.36|21.28|21.36|21.28|21.34|21.26|12
1722617660000|2024-08-02 16:54:20|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|20
1722617670000|2024-08-02 16:54:30|21.36|21.28|21.42|21.34|21.46|21.38|21.36|21.28|14
1722617680000|2024-08-02 16:54:40|21.41|21.33|21.44|21.36|21.44|21.36|21.4|21.32|0
1722617690000|2024-08-02 16:54:50|21.45|21.37|21.5|21.42|21.51|21.43|21.45|21.37|1
1722617700000|2024-08-02 16:55:00|21.51|21.43|21.51|21.43|21.51|21.43|21.47|21.39|7
1722617710000|2024-08-02 16:55:10|21.52|21.44|21.64|21.56|21.67|21.59|21.52|21.44|14
1722617720000|2024-08-02 16:55:20|21.66|21.58|21.6|21.52|21.69|21.61|21.6|21.52|8
1722617730000|2024-08-02 16:55:30|21.61|21.53|21.61|21.53|21.61|21.53|21.56|21.48|3
1722617740000|2024-08-02 16:55:40|21.64|21.56|21.72|21.64|21.72|21.64|21.64|21.56|1
1722617750000|2024-08-02 16:55:50|21.71|21.63|21.51|21.43|21.71|21.63|21.51|21.43|5
1722617760000|2024-08-02 16:56:00|21.55|21.47|21.62|21.54|21.67|21.59|21.55|21.47|10
1722617770000|2024-08-02 16:56:10|21.64|21.56|21.6|21.52|21.64|21.56|21.57|21.49|5
1722617780000|2024-08-02 16:56:20|21.56|21.48|21.54|21.46|21.56|21.48|21.51|21.43|3
1722617790000|2024-08-02 16:56:30|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|2
1722617800000|2024-08-02 16:56:40|21.56|21.48|21.64|21.56|21.65|21.57|21.56|21.48|2
1722617810000|2024-08-02 16:56:50|21.61|21.53|21.57|21.49|21.61|21.53|21.57|21.49|2
1722617820000|2024-08-02 16:57:00|21.59|21.51|21.62|21.54|21.66|21.58|21.59|21.51|3
1722617830000|2024-08-02 16:57:10|21.61|21.53|21.65|21.57|21.7|21.62|21.61|21.53|0
1722617840000|2024-08-02 16:57:20|21.66|21.58|21.5|21.42|21.66|21.58|21.5|21.42|0
1722617850000|2024-08-02 16:57:30|21.51|21.43|21.49|21.41|21.55|21.47|21.49|21.41|1
1722617860000|2024-08-02 16:57:40|21.47|21.39|21.34|21.26|21.47|21.39|21.31|21.23|25
1722617870000|2024-08-02 16:57:50|21.36|21.28|21.25|21.17|21.36|21.28|21.25|21.17|4
1722617880000|2024-08-02 16:58:00|21.26|21.18|21.07|20.99|21.27|21.19|21.06|20.98|2
1722617890000|2024-08-02 16:58:10|21.06|20.98|21.3|21.22|21.3|21.22|21.06|20.98|18
1722617900000|2024-08-02 16:58:20|21.32|21.24|21.15|21.07|21.35|21.27|21.15|21.07|3
1722617910000|2024-08-02 16:58:30|21.11|21.03|21.19|21.11|21.21|21.13|21.09|21.01|2
1722617920000|2024-08-02 16:58:40|21.21|21.13|21.22|21.14|21.22|21.14|21.16|21.08|0
1722617930000|2024-08-02 16:58:50|21.24|21.16|21.21|21.13|21.24|21.16|21.19|21.11|0
1722617940000|2024-08-02 16:59:00|21.22|21.14|21.22|21.14|21.24|21.16|21.16|21.08|0
1722617950000|2024-08-02 16:59:10|21.24|21.16|21.3|21.22|21.32|21.24|21.22|21.14|0
1722617960000|2024-08-02 16:59:20|21.31|21.23|21.3|21.22|21.36|21.28|21.3|21.22|1
1722617970000|2024-08-02 16:59:30|21.29|21.21|21.19|21.11|21.29|21.21|21.19|21.11|0
1722617980000|2024-08-02 16:59:40|21.2|21.12|21.15|21.07|21.21|21.13|21.14|21.06|1
1722617990000|2024-08-02 16:59:50|21.14|21.06|21.22|21.14|21.22|21.14|21.14|21.06|0
1722618000000|2024-08-02 17:00:00|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|8
1722618010000|2024-08-02 17:00:10|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1722618020000|2024-08-02 17:00:20|21.07|20.99|20.97|20.89|21.07|20.99|20.97|20.89|2
1722618030000|2024-08-02 17:00:30|20.96|20.88|21.06|20.98|21.06|20.98|20.92|20.84|0
1722618040000|2024-08-02 17:00:40|21.04|20.96|21.09|21.01|21.12|21.04|21.04|20.96|0
1722618050000|2024-08-02 17:00:50|21.07|20.99|21.14|21.06|21.15|21.07|21.07|20.99|1
1722618060000|2024-08-02 17:01:00|21.15|21.07|21.15|21.07|21.15|21.07|21.11|21.03|0
1722618070000|2024-08-02 17:01:10|21.17|21.09|21.2|21.12|21.21|21.13|21.16|21.08|1
1722618080000|2024-08-02 17:01:20|21.19|21.11|21.29|21.21|21.29|21.21|21.19|21.11|0
1722618090000|2024-08-02 17:01:30|21.31|21.23|21.32|21.24|21.41|21.33|21.31|21.23|9
1722618100000|2024-08-02 17:01:40|21.35|21.27|21.34|21.26|21.4|21.32|21.34|21.26|0
1722618110000|2024-08-02 17:01:50|21.35|21.27|21.44|21.36|21.44|21.36|21.34|21.26|1
1722618120000|2024-08-02 17:02:00|21.42|21.34|21.32|21.24|21.42|21.34|21.29|21.21|4
1722618130000|2024-08-02 17:02:10|21.35|21.27|21.37|21.29|21.4|21.32|21.32|21.24|0
1722618140000|2024-08-02 17:02:20|21.35|21.27|21.4|21.32|21.4|21.32|21.3|21.22|1
1722618150000|2024-08-02 17:02:30|21.41|21.33|21.37|21.29|21.41|21.33|21.32|21.24|1
1722618160000|2024-08-02 17:02:40|21.36|21.28|21.34|21.26|21.36|21.28|21.32|21.24|0
1722618170000|2024-08-02 17:02:50|21.32|21.24|21.41|21.33|21.41|21.33|21.32|21.24|1
1722618180000|2024-08-02 17:03:00|21.39|21.31|21.45|21.37|21.45|21.37|21.36|21.28|3
1722618190000|2024-08-02 17:03:10|21.46|21.38|21.42|21.34|21.46|21.38|21.39|21.31|3
1722618200000|2024-08-02 17:03:20|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|2
1722618210000|2024-08-02 17:03:30|21.5|21.42|21.49|21.41|21.52|21.44|21.49|21.41|0
1722618220000|2024-08-02 17:03:40|21.47|21.39|21.29|21.21|21.47|21.39|21.29|21.21|4
1722618230000|2024-08-02 17:03:50|21.31|21.23|21.29|21.21|21.32|21.24|21.29|21.21|0
1722618240000|2024-08-02 17:04:00|21.22|21.14|21.34|21.26|21.35|21.27|21.17|21.09|2
1722618250000|2024-08-02 17:04:10|21.32|21.24|21.2|21.12|21.32|21.24|21.2|21.12|1
1722618260000|2024-08-02 17:04:20|21.19|21.11|21.25|21.17|21.26|21.18|21.17|21.09|1
1722618270000|2024-08-02 17:04:30|21.24|21.16|21.27|21.19|21.3|21.22|21.24|21.16|0
1722618280000|2024-08-02 17:04:40|21.29|21.21|21.32|21.24|21.35|21.27|21.27|21.19|0
1722618290000|2024-08-02 17:04:50|21.31|21.23|21.3|21.22|21.32|21.24|21.3|21.22|0
1722618300000|2024-08-02 17:05:00|21.31|21.23|21.21|21.13|21.31|21.23|21.16|21.08|3
1722618310000|2024-08-02 17:05:10|21.22|21.14|21.22|21.14|21.26|21.18|21.2|21.12|0
1722618320000|2024-08-02 17:05:20|21.21|21.13|21.25|21.17|21.25|21.17|21.17|21.09|0
1722618330000|2024-08-02 17:05:30|21.29|21.21|21.32|21.24|21.35|21.27|21.27|21.19|7
1722618340000|2024-08-02 17:05:40|21.34|21.26|21.34|21.26|21.36|21.28|21.32|21.24|1
1722618350000|2024-08-02 17:05:50|21.35|21.27|21.34|21.26|21.36|21.28|21.34|21.26|0
1722618360000|2024-08-02 17:06:00|21.32|21.24|21.24|21.16|21.35|21.27|21.21|21.13|1
1722618370000|2024-08-02 17:06:10|21.25|21.17|21.16|21.08|21.25|21.17|21.16|21.08|13
1722618380000|2024-08-02 17:06:20|21.17|21.09|21.3|21.22|21.31|21.23|21.17|21.09|24
1722618390000|2024-08-02 17:06:30|21.31|21.23|21.35|21.27|21.36|21.28|21.31|21.23|0
1722618400000|2024-08-02 17:06:40|21.34|21.26|21.27|21.19|21.34|21.26|21.24|21.16|2
1722618410000|2024-08-02 17:06:50|21.29|21.21|21.3|21.22|21.31|21.23|21.29|21.21|0
1722618420000|2024-08-02 17:07:00|21.31|21.23|21.4|21.32|21.41|21.33|21.31|21.23|7
1722618430000|2024-08-02 17:07:10|21.39|21.31|21.41|21.33|21.41|21.33|21.36|21.28|1
1722618440000|2024-08-02 17:07:20|21.4|21.32|21.27|21.19|21.4|21.32|21.27|21.19|16
1722618450000|2024-08-02 17:07:30|21.26|21.18|21.31|21.23|21.34|21.26|21.25|21.17|3
1722618460000|2024-08-02 17:07:40|21.3|21.22|21.35|21.27|21.36|21.28|21.29|21.21|1
1722618470000|2024-08-02 17:07:50|21.36|21.28|21.41|21.33|21.41|21.33|21.35|21.27|2
1722618480000|2024-08-02 17:08:00|21.4|21.32|21.4|21.32|21.41|21.33|21.4|21.32|0
1722618490000|2024-08-02 17:08:10|21.41|21.33|21.37|21.29|21.41|21.33|21.36|21.28|22
1722618500000|2024-08-02 17:08:20|21.36|21.28|21.32|21.24|21.36|21.28|21.3|21.22|6
1722618510000|2024-08-02 17:08:30|21.34|21.26|21.41|21.33|21.45|21.37|21.32|21.24|3
1722618520000|2024-08-02 17:08:40|21.39|21.31|21.44|21.36|21.44|21.36|21.39|21.31|0
1722618530000|2024-08-02 17:08:50|21.42|21.34|21.32|21.24|21.42|21.34|21.32|21.24|0
1722618540000|2024-08-02 17:09:00|21.31|21.23|21.31|21.23|21.32|21.24|21.27|21.19|1
1722618550000|2024-08-02 17:09:10|21.32|21.24|21.25|21.17|21.32|21.24|21.25|21.17|1
1722618560000|2024-08-02 17:09:20|21.27|21.19|21.25|21.17|21.3|21.22|21.22|21.14|21
1722618570000|2024-08-02 17:09:30|21.27|21.19|21.3|21.22|21.36|21.28|21.27|21.19|1
1722618580000|2024-08-02 17:09:40|21.29|21.21|21.3|21.22|21.3|21.22|21.27|21.19|2
1722618590000|2024-08-02 17:09:50|21.32|21.24|21.3|21.22|21.34|21.26|21.3|21.22|1
1722618600000|2024-08-02 17:10:00|21.26|21.18|21.29|21.21|21.31|21.23|21.26|21.18|8
1722618610000|2024-08-02 17:10:10|21.3|21.22|21.34|21.26|21.34|21.26|21.3|21.22|2
1722618620000|2024-08-02 17:10:20|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|0
1722618630000|2024-08-02 17:10:30|21.31|21.23|21.39|21.31|21.39|21.31|21.31|21.23|9
1722618640000|2024-08-02 17:10:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|2
1722618650000|2024-08-02 17:10:50|21.36|21.28|21.37|21.29|21.39|21.31|21.36|21.28|1
1722618660000|2024-08-02 17:11:00|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1722618670000|2024-08-02 17:11:10|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1722618680000|2024-08-02 17:11:20|21.34|21.26|21.34|21.26|21.34|21.26|21.29|21.21|1
1722618690000|2024-08-02 17:11:30|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|0
1722618700000|2024-08-02 17:11:40|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|2
1722618710000|2024-08-02 17:11:50|21.36|21.28|21.29|21.21|21.39|21.31|21.29|21.21|4
1722618720000|2024-08-02 17:12:00|21.3|21.22|21.3|21.22|21.32|21.24|21.3|21.22|1
1722618730000|2024-08-02 17:12:10|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|0
1722618740000|2024-08-02 17:12:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1722618760000|2024-08-02 17:12:40|21.31|21.23|21.24|21.16|21.31|21.23|21.24|21.16|22
1722618770000|2024-08-02 17:12:50|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|0
1722618780000|2024-08-02 17:13:00|21.26|21.18|21.27|21.19|21.31|21.23|21.26|21.18|2
1722618790000|2024-08-02 17:13:10|21.26|21.18|21.17|21.09|21.26|21.18|21.16|21.08|21
1722618800000|2024-08-02 17:13:20|21.19|21.11|21.15|21.07|21.21|21.13|21.14|21.06|3
1722618810000|2024-08-02 17:13:30|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|0
1722618820000|2024-08-02 17:13:40|21.06|20.98|21.09|21.01|21.11|21.03|21.06|20.98|1
1722618830000|2024-08-02 17:13:50|21.07|20.99|21.06|20.98|21.09|21.01|21.06|20.98|0
1722618840000|2024-08-02 17:14:00|21.05|20.97|21.14|21.06|21.14|21.06|21.05|20.97|1
1722618850000|2024-08-02 17:14:10|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1722618860000|2024-08-02 17:14:20|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1722618870000|2024-08-02 17:14:30|21.15|21.07|21.24|21.16|21.25|21.17|21.15|21.07|5
1722618880000|2024-08-02 17:14:40|21.26|21.18|21.22|21.14|21.26|21.18|21.22|21.14|1
1722618890000|2024-08-02 17:14:50|21.21|21.13|21.2|21.12|21.21|21.13|21.14|21.06|17
1722618900000|2024-08-02 17:15:00|21.21|21.13|21.25|21.17|21.26|21.18|21.21|21.13|10
1722618910000|2024-08-02 17:15:10|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|7
1722618920000|2024-08-02 17:15:20|21.16|21.08|21.15|21.07|21.16|21.08|21.14|21.06|0
1722618930000|2024-08-02 17:15:30|21.12|21.04|21.15|21.07|21.15|21.07|21.11|21.03|5
1722618940000|2024-08-02 17:15:40|21.16|21.08|21.19|21.11|21.2|21.12|21.16|21.08|0
1722618950000|2024-08-02 17:15:50|21.17|21.09|21.2|21.12|21.21|21.13|21.16|21.08|0
1722618960000|2024-08-02 17:16:00|21.19|21.11|21.2|21.12|21.21|21.13|21.19|21.11|0
1722618970000|2024-08-02 17:16:10|21.21|21.13|21.2|21.12|21.24|21.16|21.2|21.12|8
1722618980000|2024-08-02 17:16:20|21.19|21.11|21.07|20.99|21.19|21.11|21.06|20.98|20
1722618990000|2024-08-02 17:16:30|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1722619000000|2024-08-02 17:16:40|21.11|21.03|21.15|21.07|21.19|21.11|21.11|21.03|4
1722619010000|2024-08-02 17:16:50|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1722619020000|2024-08-02 17:17:00|21.12|21.04|21.21|21.13|21.21|21.13|21.11|21.03|2
1722619030000|2024-08-02 17:17:10|21.2|21.12|21.21|21.13|21.21|21.13|21.16|21.08|3
1722619040000|2024-08-02 17:17:20|21.2|21.12|21.24|21.16|21.24|21.16|21.2|21.12|4
1722619050000|2024-08-02 17:17:30|21.26|21.18|21.25|21.17|21.26|21.18|21.24|21.16|0
1722619070000|2024-08-02 17:17:50|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1722619080000|2024-08-02 17:18:00|21.22|21.14|21.16|21.08|21.22|21.14|21.14|21.06|17
1722619090000|2024-08-02 17:18:10|21.17|21.09|21.24|21.16|21.26|21.18|21.17|21.09|0
1722619100000|2024-08-02 17:18:20|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1722619120000|2024-08-02 17:18:40|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|42
1722619130000|2024-08-02 17:18:50|21.14|21.06|21.15|21.07|21.16|21.08|21.14|21.06|0
1722619140000|2024-08-02 17:19:00|21.14|21.06|21.14|21.06|21.15|21.07|21.11|21.03|3
1722619150000|2024-08-02 17:19:10|21.15|21.07|21.25|21.17|21.25|21.17|21.15|21.07|0
1722619160000|2024-08-02 17:19:20|21.26|21.18|21.26|21.18|21.26|21.18|21.25|21.17|0
1722619170000|2024-08-02 17:19:30|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|7
1722619180000|2024-08-02 17:19:40|21.27|21.19|21.32|21.24|21.32|21.24|21.27|21.19|0
1722619190000|2024-08-02 17:19:50|21.31|21.23|21.27|21.19|21.31|21.23|21.25|21.17|0
1722619200000|2024-08-02 17:20:00|21.26|21.18|21.29|21.21|21.29|21.21|21.25|21.17|7
1722619210000|2024-08-02 17:20:10|21.32|21.24|21.32|21.24|21.34|21.26|21.3|21.22|5
1722619220000|2024-08-02 17:20:20|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|8
1722619230000|2024-08-02 17:20:30|21.36|21.28|21.42|21.34|21.42|21.34|21.36|21.28|1
1722619250000|2024-08-02 17:20:50|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1722619260000|2024-08-02 17:21:00|21.42|21.34|21.47|21.39|21.47|21.39|21.41|21.33|1
1722619270000|2024-08-02 17:21:10|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|0
1722619280000|2024-08-02 17:21:20|21.52|21.44|21.6|21.52|21.6|21.52|21.52|21.44|2
1722619290000|2024-08-02 17:21:30|21.62|21.54|21.6|21.52|21.66|21.58|21.6|21.52|2
1722619300000|2024-08-02 17:21:40|21.61|21.53|21.57|21.49|21.62|21.54|21.56|21.48|0
1722619310000|2024-08-02 17:21:50|21.59|21.51|21.56|21.48|21.6|21.52|21.56|21.48|0
1722619320000|2024-08-02 17:22:00|21.54|21.46|21.52|21.44|21.6|21.52|21.52|21.44|2
1722619330000|2024-08-02 17:22:10|21.48|21.4|21.44|21.36|21.48|21.4|21.42|21.34|1
1722619340000|2024-08-02 17:22:20|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|2
1722619350000|2024-08-02 17:22:30|21.47|21.39|21.44|21.36|21.49|21.41|21.44|21.36|6
1722619360000|2024-08-02 17:22:40|21.45|21.37|21.52|21.44|21.52|21.44|21.45|21.37|1
1722619370000|2024-08-02 17:22:50|21.54|21.46|21.5|21.42|21.55|21.47|21.5|21.42|1
1722619380000|2024-08-02 17:23:00|21.47|21.39|21.5|21.42|21.51|21.43|21.46|21.38|4
1722619390000|2024-08-02 17:23:10|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|0
1722619400000|2024-08-02 17:23:20|21.54|21.46|21.55|21.47|21.57|21.49|21.54|21.46|0
1722619410000|2024-08-02 17:23:30|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|1
1722619420000|2024-08-02 17:23:40|21.57|21.49|21.56|21.48|21.6|21.52|21.56|21.48|0
1722619430000|2024-08-02 17:23:50|21.57|21.49|21.52|21.44|21.6|21.52|21.52|21.44|2
1722619440000|2024-08-02 17:24:00|21.51|21.43|21.47|21.39|21.51|21.43|21.46|21.38|2
1722619450000|2024-08-02 17:24:10|21.46|21.38|21.54|21.46|21.54|21.46|21.46|21.38|1
1722619460000|2024-08-02 17:24:20|21.55|21.47|21.55|21.47|21.57|21.49|21.54|21.46|0
1722619470000|2024-08-02 17:24:30|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1722619480000|2024-08-02 17:24:40|21.6|21.52|21.66|21.58|21.7|21.62|21.6|21.52|5
1722619490000|2024-08-02 17:24:50|21.65|21.57|21.68|21.6|21.68|21.6|21.62|21.54|0
1722619500000|2024-08-02 17:25:00|21.65|21.57|21.53|21.45|21.65|21.57|21.53|21.45|3
1722619510000|2024-08-02 17:25:10|21.52|21.44|21.5|21.42|21.52|21.44|21.49|21.41|2
1722619520000|2024-08-02 17:25:20|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1722619530000|2024-08-02 17:25:30|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|1
1722619540000|2024-08-02 17:25:40|21.57|21.49|21.55|21.47|21.59|21.51|21.55|21.47|0
1722619550000|2024-08-02 17:25:50|21.54|21.46|21.51|21.43|21.57|21.49|21.51|21.43|0
1722619560000|2024-08-02 17:26:00|21.48|21.4|21.55|21.47|21.57|21.49|21.48|21.4|2
1722619570000|2024-08-02 17:26:10|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|0
1722619580000|2024-08-02 17:26:20|21.48|21.4|21.57|21.49|21.57|21.49|21.48|21.4|0
1722619590000|2024-08-02 17:26:30|21.58|21.5|21.56|21.48|21.62|21.54|21.55|21.47|0
1722619600000|2024-08-02 17:26:40|21.55|21.47|21.56|21.48|21.61|21.53|21.53|21.45|0
1722619610000|2024-08-02 17:26:50|21.55|21.47|21.53|21.45|21.58|21.5|21.53|21.45|0
1722619620000|2024-08-02 17:27:00|21.56|21.48|21.58|21.5|21.6|21.52|21.56|21.48|0
1722619630000|2024-08-02 17:27:10|21.57|21.49|21.43|21.35|21.57|21.49|21.43|21.35|1
1722619640000|2024-08-02 17:27:20|21.46|21.38|21.53|21.45|21.56|21.48|21.46|21.38|0
1722619650000|2024-08-02 17:27:30|21.51|21.43|21.61|21.53|21.61|21.53|21.51|21.43|0
1722619660000|2024-08-02 17:27:40|21.58|21.5|21.57|21.49|21.58|21.5|21.56|21.48|0
1722619670000|2024-08-02 17:27:50|21.56|21.48|21.61|21.53|21.65|21.57|21.56|21.48|0
1722619680000|2024-08-02 17:28:00|21.6|21.52|21.57|21.49|21.61|21.53|21.57|21.49|1
1722619690000|2024-08-02 17:28:10|21.58|21.5|21.6|21.52|21.6|21.52|21.58|21.5|0
1722619700000|2024-08-02 17:28:20|21.62|21.54|21.66|21.58|21.67|21.59|21.62|21.54|1
1722619710000|2024-08-02 17:28:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1722619720000|2024-08-02 17:28:40|21.67|21.59|21.61|21.53|21.67|21.59|21.6|21.52|0
1722619730000|2024-08-02 17:28:50|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|0
1722619740000|2024-08-02 17:29:00|21.62|21.54|21.48|21.4|21.62|21.54|21.48|21.4|2
1722619750000|2024-08-02 17:29:10|21.46|21.38|21.47|21.39|21.47|21.39|21.43|21.35|2
1722619760000|2024-08-02 17:29:20|21.51|21.43|21.59|21.51|21.6|21.52|21.51|21.43|0
1722619770000|2024-08-02 17:29:30|21.61|21.53|21.59|21.51|21.61|21.53|21.56|21.48|0
1722619780000|2024-08-02 17:29:40|21.6|21.52|21.66|21.58|21.66|21.58|21.6|21.52|0
1722619800000|2024-08-02 17:30:00|21.68|21.6|21.57|21.49|21.75|21.67|21.53|21.45|13
1722619810000|2024-08-02 17:30:10|21.6|21.52|21.66|21.58|21.66|21.58|21.59|21.51|1
1722619820000|2024-08-02 17:30:20|21.67|21.59|21.69|21.61|21.71|21.63|21.66|21.58|0
1722619830000|2024-08-02 17:30:30|21.7|21.62|21.69|21.61|21.7|21.62|21.69|21.61|0
1722619840000|2024-08-02 17:30:40|21.63|21.55|21.63|21.55|21.7|21.62|21.63|21.55|2
1722619850000|2024-08-02 17:30:50|21.65|21.57|21.55|21.47|21.67|21.59|21.53|21.45|2
1722619860000|2024-08-02 17:31:00|21.56|21.48|21.51|21.43|21.57|21.49|21.47|21.39|0
1722619870000|2024-08-02 17:31:10|21.52|21.44|21.54|21.46|21.54|21.46|21.51|21.43|1
1722619880000|2024-08-02 17:31:20|21.51|21.43|21.55|21.47|21.57|21.49|21.51|21.43|1
1722619890000|2024-08-02 17:31:30|21.56|21.48|21.65|21.57|21.65|21.57|21.56|21.48|0
1722619900000|2024-08-02 17:31:40|21.64|21.56|21.65|21.57|21.67|21.59|21.62|21.54|0
1722619910000|2024-08-02 17:31:50|21.64|21.56|21.52|21.44|21.64|21.56|21.52|21.44|2
1722619920000|2024-08-02 17:32:00|21.55|21.47|21.66|21.58|21.66|21.58|21.55|21.47|1
1722619930000|2024-08-02 17:32:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|11
1722619940000|2024-08-02 17:32:20|21.7|21.62|21.72|21.64|21.77|21.69|21.7|21.62|3
1722619950000|2024-08-02 17:32:30|21.73|21.65|21.76|21.68|21.77|21.69|21.73|21.65|1
1722619960000|2024-08-02 17:32:40|21.75|21.67|21.67|21.59|21.75|21.67|21.66|21.58|0
1722619970000|2024-08-02 17:32:50|21.68|21.6|21.72|21.64|21.75|21.67|21.68|21.6|0
1722619980000|2024-08-02 17:33:00|21.75|21.67|21.7|21.62|21.75|21.67|21.68|21.6|1
1722619990000|2024-08-02 17:33:10|21.71|21.63|21.73|21.65|21.75|21.67|21.71|21.63|0
1722620000000|2024-08-02 17:33:20|21.75|21.67|21.77|21.69|21.77|21.69|21.72|21.64|1
1722620010000|2024-08-02 17:33:30|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|0
1722620020000|2024-08-02 17:33:40|21.78|21.7|21.8|21.72|21.8|21.72|21.77|21.69|0
1722620030000|2024-08-02 17:33:50|21.78|21.7|21.76|21.68|21.8|21.72|21.75|21.67|0
1722620040000|2024-08-02 17:34:00|21.75|21.67|21.73|21.65|21.75|21.67|21.72|21.64|0
1722620050000|2024-08-02 17:34:10|21.72|21.64|21.62|21.54|21.72|21.64|21.61|21.53|1
1722620060000|2024-08-02 17:34:20|21.63|21.55|21.7|21.62|21.7|21.62|21.63|21.55|2
1722620070000|2024-08-02 17:34:30|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1722620080000|2024-08-02 17:34:40|21.75|21.67|21.6|21.52|21.75|21.67|21.6|21.52|1
1722620090000|2024-08-02 17:34:50|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|0
1722620100000|2024-08-02 17:35:00|21.62|21.54|21.61|21.53|21.65|21.57|21.56|21.48|6
1722620110000|2024-08-02 17:35:10|21.62|21.54|21.61|21.53|21.66|21.58|21.61|21.53|0
1722620120000|2024-08-02 17:35:20|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1722620130000|2024-08-02 17:35:30|21.62|21.54|21.65|21.57|21.7|21.62|21.62|21.54|0
1722620140000|2024-08-02 17:35:40|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|0
1722620150000|2024-08-02 17:35:50|21.67|21.59|21.67|21.59|21.7|21.62|21.67|21.59|0
1722620160000|2024-08-02 17:36:00|21.68|21.6|21.63|21.55|21.68|21.6|21.63|21.55|0
1722620170000|2024-08-02 17:36:10|21.62|21.54|21.62|21.54|21.66|21.58|21.62|21.54|1
1722620180000|2024-08-02 17:36:20|21.63|21.55|21.65|21.57|21.67|21.59|21.63|21.55|0
1722620190000|2024-08-02 17:36:30|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1722620200000|2024-08-02 17:36:40|21.61|21.53|21.66|21.58|21.66|21.58|21.61|21.53|0
1722620210000|2024-08-02 17:36:50|21.67|21.59|21.66|21.58|21.71|21.63|21.66|21.58|1
1722620220000|2024-08-02 17:37:00|21.67|21.59|21.66|21.58|21.68|21.6|21.66|21.58|0
1722620230000|2024-08-02 17:37:10|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1722620240000|2024-08-02 17:37:20|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|0
1722620250000|2024-08-02 17:37:30|21.63|21.55|21.67|21.59|21.67|21.59|21.61|21.53|1
1722620260000|2024-08-02 17:37:40|21.68|21.6|21.72|21.64|21.72|21.64|21.68|21.6|0
1722620270000|2024-08-02 17:37:50|21.77|21.69|21.66|21.58|21.77|21.69|21.66|21.58|7
1722620280000|2024-08-02 17:38:00|21.65|21.57|21.61|21.53|21.66|21.58|21.61|21.53|0
1722620290000|2024-08-02 17:38:10|21.62|21.54|21.58|21.5|21.63|21.55|21.56|21.48|0
1722620300000|2024-08-02 17:38:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1722620310000|2024-08-02 17:38:30|21.61|21.53|21.68|21.6|21.7|21.62|21.61|21.53|0
1722620320000|2024-08-02 17:38:40|21.7|21.62|21.7|21.62|21.71|21.63|21.67|21.59|0
1722620330000|2024-08-02 17:38:50|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1722620340000|2024-08-02 17:39:00|||||||||2
1722620350000|2024-08-02 17:39:10|21.76|21.68|21.75|21.67|21.76|21.68|21.73|21.65|4
1722620360000|2024-08-02 17:39:20|21.76|21.68|21.76|21.68|21.8|21.72|21.75|21.67|2
1722620370000|2024-08-02 17:39:30|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|0
1722620380000|2024-08-02 17:39:40|21.82|21.74|21.82|21.74|21.87|21.79|21.81|21.73|2
1722620390000|2024-08-02 17:39:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1722620400000|2024-08-02 17:40:00|21.81|21.73|21.76|21.68|21.81|21.73|21.76|21.68|1
1722620410000|2024-08-02 17:40:10|21.73|21.65|21.7|21.62|21.73|21.65|21.68|21.6|4
1722620420000|2024-08-02 17:40:20|21.68|21.6|21.68|21.6|21.71|21.63|21.65|21.57|5
1722620430000|2024-08-02 17:40:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1722620440000|2024-08-02 17:40:40|21.63|21.55|21.71|21.63|21.72|21.64|21.63|21.55|1
1722620450000|2024-08-02 17:40:50|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|0
1722620460000|2024-08-02 17:41:00|21.66|21.58|21.76|21.68|21.76|21.68|21.66|21.58|0
1722620470000|2024-08-02 17:41:10|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|0
1722620480000|2024-08-02 17:41:20|21.77|21.69|21.77|21.69|21.78|21.7|21.77|21.69|6
1722620490000|2024-08-02 17:41:30|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|1
1722620500000|2024-08-02 17:41:40|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|0
1722620510000|2024-08-02 17:41:50|21.7|21.62|21.56|21.48|21.71|21.63|21.56|21.48|0
1722620520000|2024-08-02 17:42:00|21.58|21.5|21.68|21.6|21.71|21.63|21.57|21.49|2
1722620530000|2024-08-02 17:42:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1722620540000|2024-08-02 17:42:20|21.67|21.59|21.63|21.55|21.67|21.59|21.61|21.53|0
1722620550000|2024-08-02 17:42:30|21.67|21.59|21.62|21.54|21.67|21.59|21.62|21.54|1
1722620560000|2024-08-02 17:42:40|21.61|21.53|21.56|21.48|21.63|21.55|21.56|21.48|0
1722620570000|2024-08-02 17:42:50|21.51|21.43|21.52|21.44|21.52|21.44|21.47|21.39|1
1722620580000|2024-08-02 17:43:00|21.51|21.43|21.6|21.52|21.61|21.53|21.51|21.43|0
1722620590000|2024-08-02 17:43:10|21.55|21.47|21.55|21.47|21.55|21.47|21.52|21.44|1
1722620600000|2024-08-02 17:43:20|21.56|21.48|21.55|21.47|21.57|21.49|21.55|21.47|0
1722620610000|2024-08-02 17:43:30|21.53|21.45|21.56|21.48|21.57|21.49|21.52|21.44|0
1722620620000|2024-08-02 17:43:40|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1722620630000|2024-08-02 17:43:50|21.61|21.53|21.61|21.53|21.62|21.54|21.6|21.52|0
1722620640000|2024-08-02 17:44:00|21.6|21.52|21.61|21.53|21.66|21.58|21.6|21.52|2
1722620650000|2024-08-02 17:44:10|21.62|21.54|21.62|21.54|21.65|21.57|21.61|21.53|0
1722620660000|2024-08-02 17:44:20|21.65|21.57|21.65|21.57|21.68|21.6|21.63|21.55|0
1722620670000|2024-08-02 17:44:30|21.63|21.55|21.56|21.48|21.65|21.57|21.55|21.47|0
1722620680000|2024-08-02 17:44:40|21.58|21.5|21.62|21.54|21.62|21.54|21.57|21.49|0
1722620690000|2024-08-02 17:44:50|21.63|21.55|21.6|21.52|21.65|21.57|21.6|21.52|0
1722620700000|2024-08-02 17:45:00|21.57|21.49|21.45|21.37|21.57|21.49|21.45|21.37|2
1722620710000|2024-08-02 17:45:10|21.46|21.38|21.45|21.37|21.46|21.38|21.4|21.32|55
1722620720000|2024-08-02 17:45:20|21.42|21.34|21.42|21.34|21.48|21.4|21.41|21.33|1
1722620730000|2024-08-02 17:45:30|21.4|21.32|21.51|21.43|21.51|21.43|21.37|21.29|2
1722620740000|2024-08-02 17:45:40|21.56|21.48|21.52|21.44|21.56|21.48|21.52|21.44|1
1722620750000|2024-08-02 17:45:50|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1722620760000|2024-08-02 17:46:00|21.47|21.39|21.52|21.44|21.52|21.44|21.46|21.38|2
1722620770000|2024-08-02 17:46:10|21.53|21.45|21.53|21.45|21.56|21.48|21.53|21.45|0
1722620780000|2024-08-02 17:46:20|21.55|21.47|21.57|21.49|21.57|21.49|21.51|21.43|14
1722620790000|2024-08-02 17:46:30|21.58|21.5|21.58|21.5|21.62|21.54|21.57|21.49|0
1722620800000|2024-08-02 17:46:40|21.6|21.52|21.63|21.55|21.67|21.59|21.6|21.52|8
1722620810000|2024-08-02 17:46:50|21.66|21.58|21.65|21.57|21.66|21.58|21.63|21.55|1
1722620820000|2024-08-02 17:47:00|21.63|21.55|21.66|21.58|21.68|21.6|21.62|21.54|21
1722620830000|2024-08-02 17:47:10|21.67|21.59|21.71|21.63|21.71|21.63|21.63|21.55|3
1722620840000|2024-08-02 17:47:20|21.72|21.64|21.72|21.64|21.73|21.65|21.71|21.63|6
1722620850000|2024-08-02 17:47:30|||||||||1
1722620860000|2024-08-02 17:47:40|21.71|21.63|21.7|21.62|21.72|21.64|21.7|21.62|1
1722620870000|2024-08-02 17:47:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1722620880000|2024-08-02 17:48:00|21.7|21.62|21.68|21.6|21.7|21.62|21.67|21.59|0
1722620890000|2024-08-02 17:48:10|21.7|21.62|21.65|21.57|21.71|21.63|21.65|21.57|7
1722620900000|2024-08-02 17:48:20|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1722620910000|2024-08-02 17:48:30|21.66|21.58|21.63|21.55|21.66|21.58|21.61|21.53|1
1722620920000|2024-08-02 17:48:40|21.65|21.57|21.66|21.58|21.67|21.59|21.65|21.57|0
1722620930000|2024-08-02 17:48:50|21.65|21.57|21.65|21.57|21.71|21.63|21.65|21.57|10
1722620940000|2024-08-02 17:49:00|21.66|21.58|21.66|21.58|21.7|21.62|21.66|21.58|1
1722620950000|2024-08-02 17:49:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1722620960000|2024-08-02 17:49:20|21.63|21.55|21.61|21.53|21.63|21.55|21.61|21.53|1
1722620970000|2024-08-02 17:49:30|21.63|21.55|21.65|21.57|21.65|21.57|21.62|21.54|0
1722620980000|2024-08-02 17:49:40|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1722620990000|2024-08-02 17:49:50|21.7|21.62|21.73|21.65|21.73|21.65|21.7|21.62|1
1722621000000|2024-08-02 17:50:00|21.71|21.63|21.73|21.65|21.76|21.68|21.71|21.63|8
1722621030000|2024-08-02 17:50:30|21.75|21.67|21.76|21.68|21.8|21.72|21.75|21.67|12
1722621040000|2024-08-02 17:50:40|21.77|21.69|21.76|21.68|21.78|21.7|21.76|21.68|1
1722621050000|2024-08-02 17:50:50|21.77|21.69|21.8|21.72|21.8|21.72|21.73|21.65|3
1722621060000|2024-08-02 17:51:00|21.78|21.7|21.68|21.6|21.78|21.7|21.68|21.6|1
1722621070000|2024-08-02 17:51:10|21.7|21.62|21.62|21.54|21.71|21.63|21.62|21.54|0
1722621080000|2024-08-02 17:51:20|21.63|21.55|21.63|21.55|21.67|21.59|21.62|21.54|0
1722621090000|2024-08-02 17:51:30|21.66|21.58|21.65|21.57|21.67|21.59|21.63|21.55|0
1722621100000|2024-08-02 17:51:40|21.63|21.55|21.65|21.57|21.65|21.57|21.63|21.55|0
1722621110000|2024-08-02 17:51:50|21.67|21.59|21.63|21.55|21.67|21.59|21.61|21.53|4
1722621120000|2024-08-02 17:52:00|21.61|21.53|21.61|21.53|21.66|21.58|21.61|21.53|36
1722621130000|2024-08-02 17:52:10|21.6|21.52|21.57|21.49|21.6|21.52|21.56|21.48|3
1722621140000|2024-08-02 17:52:20|21.6|21.52|21.55|21.47|21.6|21.52|21.53|21.45|22
1722621150000|2024-08-02 17:52:30|21.56|21.48|21.57|21.49|21.57|21.49|21.55|21.47|1
1722621160000|2024-08-02 17:52:40|21.56|21.48|21.65|21.57|21.65|21.57|21.56|21.48|2
1722621170000|2024-08-02 17:52:50|21.66|21.58|21.68|21.6|21.68|21.6|21.65|21.57|0
1722621180000|2024-08-02 17:53:00|21.65|21.57|21.68|21.6|21.68|21.6|21.65|21.57|1
1722621190000|2024-08-02 17:53:10|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1722621200000|2024-08-02 17:53:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1722621220000|2024-08-02 17:53:40|21.68|21.6|21.71|21.63|21.72|21.64|21.68|21.6|1
1722621240000|2024-08-02 17:54:00|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|2
1722621250000|2024-08-02 17:54:10|21.7|21.62|21.68|21.6|21.7|21.62|21.67|21.59|1
1722621260000|2024-08-02 17:54:20|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1722621270000|2024-08-02 17:54:30|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1722621280000|2024-08-02 17:54:40|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|0
1722621290000|2024-08-02 17:54:50|21.72|21.64|21.73|21.65|21.75|21.67|21.71|21.63|0
1722621300000|2024-08-02 17:55:00|21.72|21.64|21.66|21.58|21.72|21.64|21.66|21.58|3
1722621310000|2024-08-02 17:55:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1722621320000|2024-08-02 17:55:20|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|19
1722621330000|2024-08-02 17:55:30|21.61|21.53|21.63|21.55|21.65|21.57|21.61|21.53|4
1722621340000|2024-08-02 17:55:40|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|0
1722621350000|2024-08-02 17:55:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1722621360000|2024-08-02 17:56:00|21.67|21.59|21.67|21.59|21.67|21.59|21.66|21.58|0
1722621370000|2024-08-02 17:56:10|21.68|21.6|21.75|21.67|21.75|21.67|21.68|21.6|5
1722621380000|2024-08-02 17:56:20|21.73|21.65|21.7|21.62|21.73|21.65|21.67|21.59|17
1722621390000|2024-08-02 17:56:30|21.68|21.6|21.66|21.58|21.68|21.6|21.62|21.54|1
1722621400000|2024-08-02 17:56:40|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1722621410000|2024-08-02 17:56:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1722621420000|2024-08-02 17:57:00|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|1
1722621430000|2024-08-02 17:57:10|21.65|21.57|21.65|21.57|21.67|21.59|21.65|21.57|0
1722621440000|2024-08-02 17:57:20|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|0
1722621450000|2024-08-02 17:57:30|21.62|21.54|21.56|21.48|21.62|21.54|21.56|21.48|35
1722621460000|2024-08-02 17:57:40|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|15
1722621470000|2024-08-02 17:57:50|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|0
1722621480000|2024-08-02 17:58:00|21.55|21.47|21.47|21.39|21.55|21.47|21.47|21.39|1
1722621490000|2024-08-02 17:58:10|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|6
1722621500000|2024-08-02 17:58:20|21.55|21.47|21.58|21.5|21.58|21.5|21.53|21.45|6
1722621510000|2024-08-02 17:58:30|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1722621520000|2024-08-02 17:58:40|21.57|21.49|21.6|21.52|21.61|21.53|21.57|21.49|1
1722621530000|2024-08-02 17:58:50|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|0
1722621540000|2024-08-02 17:59:00|21.58|21.5|21.62|21.54|21.63|21.55|21.58|21.5|3
1722621550000|2024-08-02 17:59:10|21.63|21.55|21.58|21.5|21.63|21.55|21.58|21.5|1
1722621580000|2024-08-02 17:59:40|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|1
1722621590000|2024-08-02 17:59:50|21.6|21.52|21.58|21.5|21.6|21.52|21.58|21.5|0
1722621600000|2024-08-02 18:00:00|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1722621610000|2024-08-02 18:00:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1722621620000|2024-08-02 18:00:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|2
1722621630000|2024-08-02 18:00:30|21.65|21.57|21.66|21.58|21.67|21.59|21.65|21.57|6
1722621640000|2024-08-02 18:00:40|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|0
1722621650000|2024-08-02 18:00:50|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1722621660000|2024-08-02 18:01:00|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|2
1722621670000|2024-08-02 18:01:10|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1722621680000|2024-08-02 18:01:20|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|1
1722621690000|2024-08-02 18:01:30|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1722621700000|2024-08-02 18:01:40|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1722621710000|2024-08-02 18:01:50|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1722621720000|2024-08-02 18:02:00|21.68|21.6|21.68|21.6|21.73|21.65|21.68|21.6|2
1722621730000|2024-08-02 18:02:10|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|1
1722621740000|2024-08-02 18:02:20|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|0
1722621750000|2024-08-02 18:02:30|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|1
1722621760000|2024-08-02 18:02:40|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|20
1722621770000|2024-08-02 18:02:50|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|4
1722621780000|2024-08-02 18:03:00|21.68|21.6|21.73|21.65|21.73|21.65|21.67|21.59|4
1722621800000|2024-08-02 18:03:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1722621810000|2024-08-02 18:03:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1722621830000|2024-08-02 18:03:50|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|16
1722621840000|2024-08-02 18:04:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1722621850000|2024-08-02 18:04:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1722621860000|2024-08-02 18:04:20|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|1
1722621880000|2024-08-02 18:04:40|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1722621890000|2024-08-02 18:04:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1722621900000|2024-08-02 18:05:00|21.72|21.64|21.64|21.56|21.72|21.64|21.64|21.56|22
1722621910000|2024-08-02 18:05:10|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1722621920000|2024-08-02 18:05:20|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|4
1722621930000|2024-08-02 18:05:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1722621940000|2024-08-02 18:05:40|21.62|21.54|21.57|21.49|21.62|21.54|21.56|21.48|16
1722621950000|2024-08-02 18:05:50|21.58|21.5|21.62|21.54|21.62|21.54|21.58|21.5|0
1722621960000|2024-08-02 18:06:00|21.63|21.55|21.63|21.55|21.66|21.58|21.63|21.55|1
1722621970000|2024-08-02 18:06:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|1
1722621990000|2024-08-02 18:06:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1722622000000|2024-08-02 18:06:40|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1722622020000|2024-08-02 18:07:00|21.63|21.55|21.68|21.6|21.68|21.6|21.63|21.55|6
1722622030000|2024-08-02 18:07:10|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|1
1722622040000|2024-08-02 18:07:20|21.62|21.54|21.62|21.54|21.62|21.54|21.61|21.53|0
1722622050000|2024-08-02 18:07:30|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|0
1722622060000|2024-08-02 18:07:40|||||||||2
1722622070000|2024-08-02 18:07:50|21.62|21.54|21.64|21.56|21.66|21.58|21.62|21.54|1
1722622080000|2024-08-02 18:08:00|21.63|21.55|21.63|21.55|21.64|21.56|21.63|21.55|1
1722622090000|2024-08-02 18:08:10|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|5
1722622110000|2024-08-02 18:08:30|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|4
1722622120000|2024-08-02 18:08:40|21.68|21.6|21.74|21.66|21.74|21.66|21.67|21.59|13
1722622130000|2024-08-02 18:08:50|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|33
1722622140000|2024-08-02 18:09:00|21.72|21.64|21.77|21.69|21.77|21.69|21.72|21.64|6
1722622150000|2024-08-02 18:09:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|19
1722622160000|2024-08-02 18:09:20|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1722622170000|2024-08-02 18:09:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1722622180000|2024-08-02 18:09:40|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|7
1722622190000|2024-08-02 18:09:50|21.81|21.73|21.88|21.8|21.88|21.8|21.81|21.73|33
1722622200000|2024-08-02 18:10:00|21.86|21.78|21.88|21.8|21.88|21.8|21.83|21.75|12
1722622210000|2024-08-02 18:10:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|11
1722622220000|2024-08-02 18:10:20|21.88|21.8|21.86|21.78|21.88|21.8|21.84|21.76|3
1722622230000|2024-08-02 18:10:30|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|5
1722622240000|2024-08-02 18:10:40|21.83|21.75|21.83|21.75|21.86|21.78|21.83|21.75|3
1722622250000|2024-08-02 18:10:50|21.84|21.76|21.86|21.78|21.86|21.78|21.83|21.75|0
1722622260000|2024-08-02 18:11:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|1
1722622270000|2024-08-02 18:11:10|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|0
1722622280000|2024-08-02 18:11:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1722622290000|2024-08-02 18:11:30|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|0
1722622300000|2024-08-02 18:11:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1722622330000|2024-08-02 18:12:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1722622340000|2024-08-02 18:12:20|21.81|21.73|21.79|21.71|21.82|21.74|21.79|21.71|0
1722622350000|2024-08-02 18:12:30|21.81|21.73|21.78|21.7|21.82|21.74|21.78|21.7|0
1722622360000|2024-08-02 18:12:40|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|4
1722622370000|2024-08-02 18:12:50|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|5
1722622380000|2024-08-02 18:13:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1722622390000|2024-08-02 18:13:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1722622400000|2024-08-02 18:13:20|21.78|21.7|21.79|21.71|21.82|21.74|21.78|21.7|2
1722622410000|2024-08-02 18:13:30|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1722622420000|2024-08-02 18:13:40|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1722622430000|2024-08-02 18:13:50|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|2
1722622440000|2024-08-02 18:14:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1722622450000|2024-08-02 18:14:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1722622460000|2024-08-02 18:14:20|||||||||1
1722622480000|2024-08-02 18:14:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1722622500000|2024-08-02 18:15:00|21.81|21.73|21.76|21.68|21.82|21.74|21.76|21.68|22
1722622510000|2024-08-02 18:15:10|21.74|21.66|21.77|21.69|21.78|21.7|21.74|21.66|18
1722622520000|2024-08-02 18:15:20|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|1
1722622530000|2024-08-02 18:15:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1722622540000|2024-08-02 18:15:40|21.86|21.78|21.84|21.76|21.86|21.78|21.83|21.75|10
1722622560000|2024-08-02 18:16:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1722622570000|2024-08-02 18:16:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|2
1722622580000|2024-08-02 18:16:20|21.86|21.78|21.81|21.73|21.87|21.79|21.81|21.73|8
1722622590000|2024-08-02 18:16:30|21.77|21.69|21.79|21.71|21.81|21.73|21.77|21.69|0
1722622600000|2024-08-02 18:16:40|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1722622620000|2024-08-02 18:17:00|21.81|21.73|21.81|21.73|21.82|21.74|21.78|21.7|0
1722622630000|2024-08-02 18:17:10|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1722622640000|2024-08-02 18:17:20|21.81|21.73|21.87|21.79|21.87|21.79|21.81|21.73|0
1722622670000|2024-08-02 18:17:50|21.88|21.8|21.86|21.78|21.89|21.81|21.86|21.78|2
1722622680000|2024-08-02 18:18:00|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|0
1722622690000|2024-08-02 18:18:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1722622700000|2024-08-02 18:18:20|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1722622710000|2024-08-02 18:18:30|21.88|21.8|21.89|21.81|21.89|21.81|21.87|21.79|13
1722622720000|2024-08-02 18:18:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1722622740000|2024-08-02 18:19:00|21.92|21.84|21.94|21.86|21.96|21.88|21.92|21.84|2
1722622750000|2024-08-02 18:19:10|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|2
1722622770000|2024-08-02 18:19:30|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|11
1722622780000|2024-08-02 18:19:40|21.88|21.8|21.86|21.78|21.88|21.8|21.83|21.75|20
1722622790000|2024-08-02 18:19:50|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1722622800000|2024-08-02 18:20:00|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|6
1722622810000|2024-08-02 18:20:10|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|1
1722622820000|2024-08-02 18:20:20|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|20
1722622840000|2024-08-02 18:20:40|21.79|21.71|21.78|21.7|21.79|21.71|21.77|21.69|3
1722622860000|2024-08-02 18:21:00|21.77|21.69|21.72|21.64|21.77|21.69|21.71|21.63|13
1722622870000|2024-08-02 18:21:10|21.73|21.65|21.78|21.7|21.78|21.7|21.73|21.65|2
1722622880000|2024-08-02 18:21:20|21.76|21.68|21.76|21.68|21.79|21.71|21.76|21.68|6
1722622890000|2024-08-02 18:21:30|21.74|21.66|21.76|21.68|21.78|21.7|21.74|21.66|0
1722622910000|2024-08-02 18:21:50|21.77|21.69|21.78|21.7|21.78|21.7|21.76|21.68|0
1722622930000|2024-08-02 18:22:10|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|1
1722622940000|2024-08-02 18:22:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1722622960000|2024-08-02 18:22:40|21.76|21.68|21.67|21.59|21.76|21.68|21.66|21.58|3
1722622970000|2024-08-02 18:22:50|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1722622980000|2024-08-02 18:23:00|21.72|21.64|21.72|21.64|21.73|21.65|21.72|21.64|2
1722622990000|2024-08-02 18:23:10|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1722623000000|2024-08-02 18:23:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1722623010000|2024-08-02 18:23:30|21.7|21.62|21.67|21.59|21.72|21.64|21.67|21.59|0
1722623020000|2024-08-02 18:23:40|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1722623030000|2024-08-02 18:23:50|21.69|21.61|21.63|21.55|21.69|21.61|21.63|21.55|0
1722623040000|2024-08-02 18:24:00|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1722623050000|2024-08-02 18:24:10|21.65|21.57|21.65|21.57|21.65|21.57|21.63|21.55|1
1722623060000|2024-08-02 18:24:20|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1722623070000|2024-08-02 18:24:30|21.65|21.57|21.65|21.57|21.65|21.57|21.62|21.54|0
1722623090000|2024-08-02 18:24:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1722623100000|2024-08-02 18:25:00|21.56|21.48|21.55|21.47|21.57|21.49|21.53|21.45|10
1722623110000|2024-08-02 18:25:10|21.56|21.48|21.57|21.49|21.6|21.52|21.55|21.47|0
1722623120000|2024-08-02 18:25:20|21.56|21.48|21.51|21.43|21.56|21.48|21.51|21.43|10
1722623130000|2024-08-02 18:25:30|21.5|21.42|21.48|21.4|21.51|21.43|21.47|21.39|0
1722623140000|2024-08-02 18:25:40|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|0
1722623150000|2024-08-02 18:25:50|21.5|21.42|21.51|21.43|21.51|21.43|21.47|21.39|0
1722623160000|2024-08-02 18:26:00|21.48|21.4|21.43|21.35|21.48|21.4|21.43|21.35|1
1722623170000|2024-08-02 18:26:10|21.45|21.37|21.41|21.33|21.45|21.37|21.37|21.29|7
1722623180000|2024-08-02 18:26:20|21.42|21.34|21.46|21.38|21.47|21.39|21.42|21.34|1
1722623190000|2024-08-02 18:26:30|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|0
1722623200000|2024-08-02 18:26:40|21.43|21.35|21.52|21.44|21.52|21.44|21.43|21.35|0
1722623210000|2024-08-02 18:26:50|21.47|21.39|21.47|21.39|21.48|21.4|21.47|21.39|0
1722623220000|2024-08-02 18:27:00|21.48|21.4|21.47|21.39|21.5|21.42|21.47|21.39|0
1722623230000|2024-08-02 18:27:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1722623240000|2024-08-02 18:27:20|21.45|21.37|21.41|21.33|21.45|21.37|21.41|21.33|0
1722623250000|2024-08-02 18:27:30|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|0
1722623260000|2024-08-02 18:27:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1722623270000|2024-08-02 18:27:50|21.31|21.23|21.25|21.17|21.32|21.24|21.25|21.17|4
1722623280000|2024-08-02 18:28:00|21.26|21.18|21.31|21.23|21.36|21.28|21.26|21.18|2
1722623290000|2024-08-02 18:28:10|21.32|21.24|21.35|21.27|21.36|21.28|21.32|21.24|1
1722623300000|2024-08-02 18:28:20|21.36|21.28|21.38|21.3|21.4|21.32|21.36|21.28|2
1722623310000|2024-08-02 18:28:30|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1722623320000|2024-08-02 18:28:40|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1722623330000|2024-08-02 18:28:50|21.41|21.33|21.38|21.3|21.45|21.37|21.37|21.29|2
1722623340000|2024-08-02 18:29:00|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1722623350000|2024-08-02 18:29:10|21.46|21.38|21.43|21.35|21.46|21.38|21.42|21.34|2
1722623360000|2024-08-02 18:29:20|21.45|21.37|21.45|21.37|21.45|21.37|21.42|21.34|1
1722623370000|2024-08-02 18:29:30|21.43|21.35|21.37|21.29|21.43|21.35|21.37|21.29|5
1722623380000|2024-08-02 18:29:40|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1722623390000|2024-08-02 18:29:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1722623400000|2024-08-02 18:30:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|1
1722623410000|2024-08-02 18:30:10|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|7
1722623420000|2024-08-02 18:30:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1722623430000|2024-08-02 18:30:30|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1722623440000|2024-08-02 18:30:40|21.3|21.22|21.27|21.19|21.31|21.23|21.27|21.19|0
1722623450000|2024-08-02 18:30:50|21.26|21.18|21.12|21.04|21.26|21.18|21.12|21.04|9
1722623460000|2024-08-02 18:31:00|21.15|21.07|21.03|20.95|21.15|21.07|21.03|20.95|3
1722623470000|2024-08-02 18:31:10|21.05|20.97|21.2|21.12|21.22|21.14|21.05|20.97|6
1722623480000|2024-08-02 18:31:20|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|1
1722623490000|2024-08-02 18:31:30|21.12|21.04|21.17|21.09|21.17|21.09|21.08|21|1
1722623500000|2024-08-02 18:31:40|21.16|21.08|21.15|21.07|21.16|21.08|21.12|21.04|0
1722623520000|2024-08-02 18:32:00|21.16|21.08|21.13|21.05|21.21|21.13|21.11|21.03|3
1722623530000|2024-08-02 18:32:10|21.11|21.03|21|20.92|21.13|21.05|21|20.92|0
1722623540000|2024-08-02 18:32:20|21.01|20.93|21.17|21.09|21.17|21.09|21.01|20.93|9
1722623550000|2024-08-02 18:32:30|21.18|21.1|21.18|21.1|21.2|21.12|21.17|21.09|1
1722623560000|2024-08-02 18:32:40|21.11|21.03|21.1|21.02|21.15|21.07|21.1|21.02|1
1722623570000|2024-08-02 18:32:50|21.07|20.99|21.15|21.07|21.15|21.07|21.05|20.97|1
1722623580000|2024-08-02 18:33:00|21.17|21.09|21.17|21.09|21.17|21.09|21.13|21.05|1
1722623590000|2024-08-02 18:33:10|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|0
1722623600000|2024-08-02 18:33:20|21.18|21.1|21.21|21.13|21.22|21.14|21.18|21.1|0
1722623610000|2024-08-02 18:33:30|21.22|21.14|21.25|21.17|21.27|21.19|21.21|21.13|0
1722623620000|2024-08-02 18:33:40|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|0
1722623630000|2024-08-02 18:33:50|21.27|21.19|21.28|21.2|21.3|21.22|21.27|21.19|0
1722623640000|2024-08-02 18:34:00|21.3|21.22|21.32|21.24|21.32|21.24|21.27|21.19|2
1722623650000|2024-08-02 18:34:10|21.31|21.23|21.28|21.2|21.31|21.23|21.25|21.17|2
1722623660000|2024-08-02 18:34:20|21.31|21.23|21.36|21.28|21.37|21.29|21.31|21.23|0
1722623670000|2024-08-02 18:34:30|21.35|21.27|21.32|21.24|21.36|21.28|21.32|21.24|0
1722623680000|2024-08-02 18:34:40|21.33|21.25|21.31|21.23|21.35|21.27|21.31|21.23|0
1722623700000|2024-08-02 18:35:00|21.32|21.24|21.37|21.29|21.41|21.33|21.32|21.24|12
1722623710000|2024-08-02 18:35:10|21.38|21.3|21.5|21.42|21.5|21.42|21.38|21.3|1
1722623720000|2024-08-02 18:35:20|21.48|21.4|21.52|21.44|21.55|21.47|21.48|21.4|1
1722623730000|2024-08-02 18:35:30|21.55|21.47|21.57|21.49|21.6|21.52|21.52|21.44|1
1722623740000|2024-08-02 18:35:40|21.52|21.44|21.63|21.55|21.63|21.55|21.52|21.44|0
1722623750000|2024-08-02 18:35:50|21.62|21.54|21.63|21.55|21.66|21.58|21.62|21.54|9
1722623760000|2024-08-02 18:36:00|21.66|21.58|21.67|21.59|21.68|21.6|21.63|21.55|10
1722623770000|2024-08-02 18:36:10|21.66|21.58|21.71|21.63|21.73|21.65|21.66|21.58|6
1722623780000|2024-08-02 18:36:20|21.68|21.6|21.7|21.62|21.71|21.63|21.68|21.6|1
1722623790000|2024-08-02 18:36:30|21.71|21.63|21.68|21.6|21.71|21.63|21.63|21.55|2
1722623800000|2024-08-02 18:36:40|21.67|21.59|21.68|21.6|21.71|21.63|21.67|21.59|0
1722623810000|2024-08-02 18:36:50|21.71|21.63|21.67|21.59|21.71|21.63|21.66|21.58|2
1722623820000|2024-08-02 18:37:00|21.68|21.6|21.73|21.65|21.76|21.68|21.68|21.6|5
1722623830000|2024-08-02 18:37:10|21.71|21.63|21.76|21.68|21.76|21.68|21.68|21.6|1
1722623840000|2024-08-02 18:37:20|21.75|21.67|21.63|21.55|21.76|21.68|21.63|21.55|3
1722623850000|2024-08-02 18:37:30|21.66|21.58|21.67|21.59|21.67|21.59|21.58|21.5|3
1722623860000|2024-08-02 18:37:40|21.7|21.62|21.76|21.68|21.76|21.68|21.68|21.6|3
1722623870000|2024-08-02 18:37:50|21.77|21.69|21.76|21.68|21.77|21.69|21.71|21.63|2
1722623880000|2024-08-02 18:38:00|21.77|21.69|21.82|21.74|21.83|21.75|21.77|21.69|2
1722623890000|2024-08-02 18:38:10|21.83|21.75|21.83|21.75|21.83|21.75|21.8|21.72|0
1722623900000|2024-08-02 18:38:20|21.85|21.77|21.82|21.74|21.86|21.78|21.82|21.74|0
1722623910000|2024-08-02 18:38:30|21.81|21.73|21.76|21.68|21.81|21.73|21.73|21.65|2
1722623920000|2024-08-02 18:38:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1722623940000|2024-08-02 18:39:00|21.82|21.74|21.7|21.62|21.82|21.74|21.7|21.62|2
1722623950000|2024-08-02 18:39:10|21.71|21.63|21.75|21.67|21.77|21.69|21.71|21.63|1
1722623960000|2024-08-02 18:39:20|21.73|21.65|21.77|21.69|21.77|21.69|21.72|21.64|0
1722623970000|2024-08-02 18:39:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1722623980000|2024-08-02 18:39:40|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|0
1722623990000|2024-08-02 18:39:50|21.81|21.73|21.81|21.73|21.81|21.73|21.78|21.7|0
1722624000000|2024-08-02 18:40:00|21.77|21.69|21.72|21.64|21.81|21.73|21.72|21.64|7
1722624010000|2024-08-02 18:40:10|21.71|21.63|21.7|21.62|21.72|21.64|21.68|21.6|0
1722624020000|2024-08-02 18:40:20|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|1
1722624030000|2024-08-02 18:40:30|21.73|21.65|21.75|21.67|21.75|21.67|21.71|21.63|6
1722624040000|2024-08-02 18:40:40|21.73|21.65|21.73|21.65|21.76|21.68|21.73|21.65|1
1722624050000|2024-08-02 18:40:50|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1722624060000|2024-08-02 18:41:00|21.73|21.65|21.71|21.63|21.76|21.68|21.71|21.63|0
1722624070000|2024-08-02 18:41:10|21.72|21.64|21.82|21.74|21.82|21.74|21.72|21.64|2
1722624080000|2024-08-02 18:41:20|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|0
1722624090000|2024-08-02 18:41:30|21.77|21.69|21.77|21.69|21.77|21.69|21.73|21.65|0
1722624100000|2024-08-02 18:41:40|21.8|21.72|21.78|21.7|21.82|21.74|21.76|21.68|0
1722624110000|2024-08-02 18:41:50|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|0
1722624120000|2024-08-02 18:42:00|21.82|21.74|21.71|21.63|21.85|21.77|21.71|21.63|1
1722624130000|2024-08-02 18:42:10|21.72|21.64|21.76|21.68|21.77|21.69|21.72|21.64|0
1722624140000|2024-08-02 18:42:20|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|0
1722624150000|2024-08-02 18:42:30|21.7|21.62|21.7|21.62|21.72|21.64|21.68|21.6|1
1722624160000|2024-08-02 18:42:40|21.71|21.63|21.81|21.73|21.81|21.73|21.71|21.63|1
1722624170000|2024-08-02 18:42:50|21.8|21.72|21.76|21.68|21.8|21.72|21.71|21.63|10
1722624200000|2024-08-02 18:43:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|2
1722624210000|2024-08-02 18:43:30|21.76|21.68|21.76|21.68|21.76|21.68|21.75|21.67|1
1722624220000|2024-08-02 18:43:40|21.77|21.69|21.72|21.64|21.77|21.69|21.72|21.64|0
1722624230000|2024-08-02 18:43:50|21.73|21.65|21.67|21.59|21.73|21.65|21.67|21.59|1
1722624240000|2024-08-02 18:44:00|21.65|21.57|21.6|21.52|21.65|21.57|21.58|21.5|2
1722624250000|2024-08-02 18:44:10|21.61|21.53|21.7|21.62|21.7|21.62|21.61|21.53|2
1722624260000|2024-08-02 18:44:20|21.73|21.65|21.72|21.64|21.73|21.65|21.7|21.62|0
1722624270000|2024-08-02 18:44:30|21.73|21.65|21.67|21.59|21.73|21.65|21.67|21.59|1
1722624280000|2024-08-02 18:44:40|21.68|21.6|21.73|21.65|21.77|21.69|21.68|21.6|1
1722624290000|2024-08-02 18:44:50|21.72|21.64|21.76|21.68|21.76|21.68|21.71|21.63|0
1722624300000|2024-08-02 18:45:00|21.77|21.69|21.76|21.68|21.78|21.7|21.76|21.68|0
1722624310000|2024-08-02 18:45:10|21.78|21.7|21.77|21.69|21.8|21.72|21.77|21.69|6
1722624320000|2024-08-02 18:45:20|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1722624330000|2024-08-02 18:45:30|21.8|21.72|21.81|21.73|21.81|21.73|21.78|21.7|0
1722624340000|2024-08-02 18:45:40|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|1
1722624350000|2024-08-02 18:45:50|21.78|21.7|21.78|21.7|21.8|21.72|21.77|21.69|1
1722624360000|2024-08-02 18:46:00|21.77|21.69|21.75|21.67|21.78|21.7|21.75|21.67|0
1722624370000|2024-08-02 18:46:10|21.73|21.65|21.75|21.67|21.75|21.67|21.71|21.63|1
1722624380000|2024-08-02 18:46:20|21.73|21.65|21.76|21.68|21.76|21.68|21.72|21.64|0
1722624390000|2024-08-02 18:46:30|21.75|21.67|21.76|21.68|21.76|21.68|21.73|21.65|0
1722624400000|2024-08-02 18:46:40|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1722624410000|2024-08-02 18:46:50|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1722624420000|2024-08-02 18:47:00|21.73|21.65|21.71|21.63|21.75|21.67|21.71|21.63|0
1722624430000|2024-08-02 18:47:10|21.72|21.64|21.77|21.69|21.77|21.69|21.72|21.64|26
1722624440000|2024-08-02 18:47:20|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|0
1722624450000|2024-08-02 18:47:30|21.71|21.63|21.68|21.6|21.73|21.65|21.68|21.6|6
1722624460000|2024-08-02 18:47:40|21.67|21.59|21.62|21.54|21.68|21.6|21.62|21.54|0
1722624480000|2024-08-02 18:48:00|21.58|21.5|21.5|21.42|21.58|21.5|21.5|21.42|9
1722624490000|2024-08-02 18:48:10|21.51|21.43|21.48|21.4|21.56|21.48|21.48|21.4|1
1722624500000|2024-08-02 18:48:20|21.46|21.38|21.46|21.38|21.46|21.38|21.38|21.3|6
1722624510000|2024-08-02 18:48:30|21.41|21.33|21.43|21.35|21.46|21.38|21.41|21.33|0
1722624520000|2024-08-02 18:48:40|21.41|21.33|21.5|21.42|21.5|21.42|21.41|21.33|1
1722624530000|2024-08-02 18:48:50|21.51|21.43|21.56|21.48|21.56|21.48|21.51|21.43|0
1722624540000|2024-08-02 18:49:00|21.66|21.41|21.55|21.47|21.66|21.5|21.55|21.41|1
1722624550000|2024-08-02 18:49:10|21.56|21.48|21.58|21.5|21.61|21.53|21.56|21.48|2
1722624560000|2024-08-02 18:49:20|21.57|21.49|21.56|21.48|21.57|21.49|21.56|21.48|1
1722624570000|2024-08-02 18:49:30|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|0
1722624580000|2024-08-02 18:49:40|21.63|21.55|21.62|21.54|21.65|21.57|21.62|21.54|0
1722624590000|2024-08-02 18:49:50|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|0
1722624600000|2024-08-02 18:50:00|21.62|21.54|21.61|21.53|21.63|21.55|21.58|21.5|4
1722624620000|2024-08-02 18:50:20|21.57|21.49|21.61|21.53|21.63|21.55|21.57|21.49|0
1722624630000|2024-08-02 18:50:30|21.57|21.49|21.62|21.54|21.62|21.54|21.57|21.49|1
1722624640000|2024-08-02 18:50:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1722624650000|2024-08-02 18:50:50|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|1
1722624660000|2024-08-02 18:51:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1722624670000|2024-08-02 18:51:10|21.55|21.47|21.51|21.43|21.62|21.47|21.51|21.37|0
1722624680000|2024-08-02 18:51:20|21.48|21.4|21.37|21.29|21.48|21.4|21.37|21.29|5
1722624690000|2024-08-02 18:51:30|21.33|21.25|21.45|21.37|21.48|21.37|21.33|21.23|1
1722624700000|2024-08-02 18:51:40|21.47|21.39|21.51|21.43|21.57|21.43|21.47|21.32|0
1722624710000|2024-08-02 18:51:50|21.52|21.44|21.46|21.38|21.52|21.44|21.46|21.38|1
1722624720000|2024-08-02 18:52:00|21.47|21.39|21.51|21.43|21.52|21.44|21.47|21.39|2
1722624730000|2024-08-02 18:52:10|21.52|21.44|21.5|21.42|21.55|21.47|21.5|21.42|1
1722624740000|2024-08-02 18:52:20|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1722624750000|2024-08-02 18:52:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1722624760000|2024-08-02 18:52:40|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1722624770000|2024-08-02 18:52:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1722624780000|2024-08-02 18:53:00|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|1
1722624790000|2024-08-02 18:53:10|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|1
1722624800000|2024-08-02 18:53:20|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1722624810000|2024-08-02 18:53:30|21.46|21.38|21.46|21.38|21.46|21.38|21.45|21.37|1
1722624820000|2024-08-02 18:53:40|21.47|21.39|21.46|21.38|21.48|21.4|21.45|21.37|0
1722624830000|2024-08-02 18:53:50|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|0
1722624840000|2024-08-02 18:54:00|21.48|21.4|21.46|21.38|21.48|21.4|21.45|21.37|2
1722624850000|2024-08-02 18:54:10|21.47|21.39|21.48|21.4|21.51|21.43|21.47|21.39|0
1722624860000|2024-08-02 18:54:20|21.5|21.42|21.51|21.43|21.53|21.45|21.5|21.42|1
1722624870000|2024-08-02 18:54:30|21.5|21.42|21.51|21.43|21.51|21.43|21.48|21.4|0
1722624880000|2024-08-02 18:54:40|21.48|21.4|21.45|21.37|21.48|21.4|21.45|21.37|0
1722624890000|2024-08-02 18:54:50|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|6
1722624900000|2024-08-02 18:55:00|21.4|21.32|21.37|21.29|21.41|21.33|21.36|21.28|2
1722624910000|2024-08-02 18:55:10|21.36|21.28|21.29|21.21|21.36|21.28|21.29|21.21|1
1722624920000|2024-08-02 18:55:20|21.27|21.19|21.31|21.23|21.31|21.23|21.22|21.14|5
1722624930000|2024-08-02 18:55:30|21.3|21.22|21.31|21.23|21.32|21.24|21.3|21.22|0
1722624940000|2024-08-02 18:55:40|21.3|21.22|21.21|21.13|21.3|21.22|21.2|21.12|6
1722624950000|2024-08-02 18:55:50|21.22|21.14|21.31|21.23|21.31|21.23|21.22|21.14|0
1722624960000|2024-08-02 18:56:00|21.32|21.24|21.39|21.31|21.39|21.31|21.32|21.24|1
1722624970000|2024-08-02 18:56:10|21.4|21.32|21.37|21.29|21.44|21.36|21.37|21.29|1
1722624980000|2024-08-02 18:56:20|21.39|21.31|21.41|21.33|21.42|21.34|21.37|21.29|0
1722624990000|2024-08-02 18:56:30|21.42|21.34|21.47|21.39|21.5|21.42|21.42|21.34|0
1722625000000|2024-08-02 18:56:40|21.46|21.38|21.45|21.37|21.47|21.39|21.45|21.37|1
1722625010000|2024-08-02 18:56:50|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1722625020000|2024-08-02 18:57:00|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|0
1722625030000|2024-08-02 18:57:10|21.41|21.33|21.45|21.37|21.45|21.37|21.41|21.33|0
1722625040000|2024-08-02 18:57:20|21.42|21.34|21.42|21.34|21.42|21.34|21.41|21.33|0
1722625050000|2024-08-02 18:57:30|21.41|21.33|21.47|21.39|21.47|21.39|21.41|21.33|0
1722625060000|2024-08-02 18:57:40|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1722625070000|2024-08-02 18:57:50|21.51|21.43|21.55|21.47|21.56|21.48|21.51|21.43|7
1722625090000|2024-08-02 18:58:10|21.53|21.45|21.5|21.42|21.53|21.45|21.48|21.4|3
1722625100000|2024-08-02 18:58:20|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1722625110000|2024-08-02 18:58:30|21.51|21.43|21.5|21.42|21.51|21.43|21.5|21.42|0
1722625120000|2024-08-02 18:58:40|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1722625130000|2024-08-02 18:58:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1722625140000|2024-08-02 18:59:00|21.48|21.4|21.55|21.47|21.57|21.49|21.48|21.4|0
1722625150000|2024-08-02 18:59:10|21.56|21.48|21.57|21.49|21.6|21.52|21.56|21.48|0
1722625160000|2024-08-02 18:59:20|21.53|21.45|21.52|21.44|21.53|21.45|21.5|21.42|0
1722625170000|2024-08-02 18:59:30|21.53|21.45|21.56|21.48|21.64|21.48|21.53|21.39|1
1722625180000|2024-08-02 18:59:40|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1722625190000|2024-08-02 18:59:50|||||||||1
1722625200000|2024-08-02 19:00:00|21.57|21.49|21.45|21.37|21.57|21.49|21.45|21.37|6
1722625210000|2024-08-02 19:00:10|21.46|21.38|21.53|21.45|21.57|21.49|21.46|21.38|0
1722625220000|2024-08-02 19:00:20|21.52|21.44|21.45|21.37|21.52|21.44|21.45|21.37|0
1722625230000|2024-08-02 19:00:30|21.4|21.32|21.4|21.32|21.4|21.32|21.33|21.25|5
1722625240000|2024-08-02 19:00:40|21.42|21.34|21.43|21.35|21.43|21.35|21.4|21.32|0
1722625250000|2024-08-02 19:00:50|21.4|21.32|21.5|21.42|21.51|21.43|21.4|21.32|0
1722625260000|2024-08-02 19:01:00|21.48|21.4|21.52|21.44|21.52|21.44|21.44|21.36|1
1722625270000|2024-08-02 19:01:10|21.53|21.45|21.48|21.4|21.59|21.45|21.48|21.34|0
1722625280000|2024-08-02 19:01:20|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|0
1722625290000|2024-08-02 19:01:30|21.5|21.42|21.48|21.4|21.5|21.42|21.47|21.39|0
1722625300000|2024-08-02 19:01:40|21.5|21.42|21.48|21.4|21.5|21.42|21.46|21.38|0
1722625310000|2024-08-02 19:01:50|21.47|21.39|21.52|21.27|21.52|21.39|21.4|21.26|0
1722625320000|2024-08-02 19:02:00|21.51|21.26|21.51|21.43|21.51|21.43|21.42|21.26|1
1722625330000|2024-08-02 19:02:10|21.5|21.42|21.48|21.4|21.51|21.43|21.48|21.4|0
1722625340000|2024-08-02 19:02:20|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|0
1722625350000|2024-08-02 19:02:30|21.45|21.37|21.43|21.35|21.48|21.4|21.42|21.34|0
1722625360000|2024-08-02 19:02:40|21.42|21.34|21.41|21.33|21.43|21.35|21.41|21.33|0
1722625370000|2024-08-02 19:02:50|21.42|21.34|21.46|21.38|21.46|21.38|21.42|21.34|1
1722625380000|2024-08-02 19:03:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1722625390000|2024-08-02 19:03:10|21.47|21.39|21.51|21.43|21.52|21.44|21.46|21.38|0
1722625410000|2024-08-02 19:03:30|21.55|21.47|21.53|21.45|21.56|21.48|21.53|21.45|1
1722625420000|2024-08-02 19:03:40|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1722625430000|2024-08-02 19:03:50|21.52|21.44|21.51|21.43|21.52|21.44|21.5|21.42|0
1722625440000|2024-08-02 19:04:00|21.52|21.44|21.57|21.49|21.6|21.52|21.52|21.44|0
1722625450000|2024-08-02 19:04:10|21.56|21.48|21.55|21.47|21.57|21.49|21.55|21.47|0
1722625460000|2024-08-02 19:04:20|21.56|21.48|21.57|21.49|21.58|21.5|21.55|21.47|3
1722625470000|2024-08-02 19:04:30|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1722625480000|2024-08-02 19:04:40|21.55|21.47|21.55|21.47|21.56|21.48|21.55|21.47|0
1722625500000|2024-08-02 19:05:00|21.53|21.45|21.63|21.55|21.63|21.55|21.53|21.45|16
1722625510000|2024-08-02 19:05:10|21.62|21.54|21.66|21.58|21.66|21.58|21.62|21.54|0
1722625530000|2024-08-02 19:05:30|21.7|21.62|21.68|21.6|21.72|21.64|21.68|21.6|4
1722625540000|2024-08-02 19:05:40|21.71|21.63|21.68|21.6|21.76|21.68|21.68|21.6|0
1722625550000|2024-08-02 19:05:50|21.66|21.58|21.63|21.55|21.66|21.58|21.61|21.53|0
1722625560000|2024-08-02 19:06:00|21.65|21.57|21.66|21.58|21.68|21.6|21.65|21.57|0
1722625570000|2024-08-02 19:06:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|1
1722625580000|2024-08-02 19:06:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1722625590000|2024-08-02 19:06:30|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|0
1722625610000|2024-08-02 19:06:50|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|5
1722625620000|2024-08-02 19:07:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1722625630000|2024-08-02 19:07:10|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|3
1722625640000|2024-08-02 19:07:20|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|0
1722625650000|2024-08-02 19:07:30|21.67|21.59|21.66|21.58|21.67|21.59|21.65|21.57|1
1722625660000|2024-08-02 19:07:40|21.68|21.6|21.66|21.58|21.68|21.6|21.65|21.57|0
1722625670000|2024-08-02 19:07:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1722625680000|2024-08-02 19:08:00|21.61|21.53|21.62|21.54|21.62|21.54|21.61|21.53|1
1722625690000|2024-08-02 19:08:10|21.61|21.53|21.61|21.53|21.63|21.55|21.61|21.53|0
1722625700000|2024-08-02 19:08:20|21.62|21.54|21.57|21.49|21.62|21.54|21.57|21.49|1
1722625710000|2024-08-02 19:08:30|21.56|21.48|21.56|21.48|21.56|21.48|21.53|21.45|7
1722625720000|2024-08-02 19:08:40|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|0
1722625740000|2024-08-02 19:09:00|21.55|21.47|21.58|21.5|21.58|21.5|21.55|21.47|1
1722625750000|2024-08-02 19:09:10|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1722625760000|2024-08-02 19:09:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1722625770000|2024-08-02 19:09:30|21.6|21.52|21.62|21.54|21.62|21.54|21.6|21.52|1
1722625780000|2024-08-02 19:09:40|21.63|21.55|21.7|21.62|21.7|21.62|21.63|21.55|0
1722625790000|2024-08-02 19:09:50|21.71|21.63|21.67|21.59|21.71|21.63|21.65|21.57|0
1722625800000|2024-08-02 19:10:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1722625810000|2024-08-02 19:10:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1722625820000|2024-08-02 19:10:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1722625830000|2024-08-02 19:10:30|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1722625840000|2024-08-02 19:10:40|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|1
1722625850000|2024-08-02 19:10:50|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1722625860000|2024-08-02 19:11:00|21.7|21.62|21.7|21.62|21.7|21.62|21.66|21.58|0
1722625870000|2024-08-02 19:11:10|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|7
1722625880000|2024-08-02 19:11:20|21.7|21.62|21.71|21.63|21.72|21.64|21.7|21.62|1
1722625890000|2024-08-02 19:11:30|21.7|21.62|21.71|21.63|21.73|21.65|21.7|21.62|0
1722625900000|2024-08-02 19:11:40|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1722625910000|2024-08-02 19:11:50|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1722625920000|2024-08-02 19:12:00|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1722625930000|2024-08-02 19:12:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1722625940000|2024-08-02 19:12:20|21.73|21.65|21.76|21.68|21.76|21.68|21.72|21.64|6
1722625950000|2024-08-02 19:12:30|21.75|21.67|21.73|21.65|21.75|21.67|21.72|21.64|4
1722625960000|2024-08-02 19:12:40|21.75|21.67|21.81|21.73|21.81|21.73|21.75|21.67|6
1722625970000|2024-08-02 19:12:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|1
1722625980000|2024-08-02 19:13:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1722625990000|2024-08-02 19:13:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1722626000000|2024-08-02 19:13:20|21.75|21.67|21.71|21.63|21.75|21.67|21.71|21.63|1
1722626010000|2024-08-02 19:13:30|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|2
1722626020000|2024-08-02 19:13:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1722626030000|2024-08-02 19:13:50|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1722626040000|2024-08-02 19:14:00|21.66|21.58|21.57|21.49|21.66|21.58|21.57|21.49|1
1722626050000|2024-08-02 19:14:10|21.58|21.5|21.52|21.44|21.6|21.52|21.52|21.44|4
1722626060000|2024-08-02 19:14:20|21.51|21.43|21.45|21.37|21.51|21.43|21.45|21.37|1
1722626070000|2024-08-02 19:14:30|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|0
1722626080000|2024-08-02 19:14:40|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1722626090000|2024-08-02 19:14:50|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1722626100000|2024-08-02 19:15:00|21.41|21.33|21.39|21.31|21.46|21.38|21.39|21.31|10
1722626110000|2024-08-02 19:15:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1722626120000|2024-08-02 19:15:20|21.44|21.36|21.51|21.43|21.51|21.43|21.44|21.36|10
1722626150000|2024-08-02 19:15:50|21.57|21.49|21.56|21.48|21.61|21.53|21.56|21.48|6
1722626160000|2024-08-02 19:16:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|2
1722626170000|2024-08-02 19:16:10|21.56|21.48|21.57|21.49|21.57|21.49|21.56|21.48|0
1722626180000|2024-08-02 19:16:20|21.55|21.47|21.52|21.44|21.55|21.47|21.48|21.4|0
1722626190000|2024-08-02 19:16:30|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|1
1722626200000|2024-08-02 19:16:40|21.52|21.44|21.47|21.39|21.52|21.44|21.47|21.39|0
1722626210000|2024-08-02 19:16:50|21.48|21.4|21.5|21.42|21.5|21.42|21.48|21.4|0
1722626220000|2024-08-02 19:17:00|21.48|21.4|21.51|21.43|21.52|21.44|21.48|21.4|0
1722626230000|2024-08-02 19:17:10|21.52|21.44|21.56|21.48|21.56|21.48|21.52|21.44|1
1722626240000|2024-08-02 19:17:20|21.53|21.45|21.53|21.45|21.53|21.45|21.52|21.44|0
1722626250000|2024-08-02 19:17:30|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1722626260000|2024-08-02 19:17:40|21.5|21.42|21.5|21.42|21.51|21.43|21.48|21.4|0
1722626270000|2024-08-02 19:17:50|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|1
1722626280000|2024-08-02 19:18:00|21.56|21.48|21.56|21.48|21.56|21.48|21.55|21.47|1
1722626290000|2024-08-02 19:18:10|21.55|21.47|21.56|21.48|21.57|21.49|21.53|21.45|1
1722626300000|2024-08-02 19:18:20|21.57|21.49|21.56|21.48|21.57|21.49|21.55|21.47|0
1722626310000|2024-08-02 19:18:30|21.57|21.49|21.58|21.5|21.58|21.5|21.56|21.48|0
1722626320000|2024-08-02 19:18:40|21.6|21.52|21.52|21.44|21.6|21.52|21.52|21.44|1
1722626330000|2024-08-02 19:18:50|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|0
1722626340000|2024-08-02 19:19:00|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1722626350000|2024-08-02 19:19:10|21.5|21.42|21.52|21.44|21.52|21.44|21.47|21.39|0
1722626360000|2024-08-02 19:19:20|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1722626370000|2024-08-02 19:19:30|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|0
1722626380000|2024-08-02 19:19:40|21.53|21.45|21.52|21.44|21.55|21.47|21.52|21.44|0
1722626390000|2024-08-02 19:19:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1722626400000|2024-08-02 19:20:00|21.53|21.45|21.53|21.45|21.55|21.47|21.5|21.42|6
1722626410000|2024-08-02 19:20:10|21.52|21.44|21.52|21.44|21.55|21.47|21.52|21.44|1
1722626420000|2024-08-02 19:20:20|21.51|21.43|21.46|21.38|21.51|21.43|21.45|21.37|0
1722626430000|2024-08-02 19:20:30|21.48|21.4|21.46|21.38|21.5|21.42|21.46|21.38|0
1722626440000|2024-08-02 19:20:40|21.47|21.39|21.47|21.39|21.47|21.39|21.46|21.38|0
1722626450000|2024-08-02 19:20:50|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1722626460000|2024-08-02 19:21:00|21.48|21.4|21.46|21.38|21.48|21.4|21.43|21.35|1
1722626470000|2024-08-02 19:21:10|21.43|21.35|21.48|21.4|21.5|21.42|21.43|21.35|0
1722626480000|2024-08-02 19:21:20|21.47|21.39|21.47|21.39|21.5|21.42|21.47|21.39|0
1722626490000|2024-08-02 19:21:30|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|0
1722626500000|2024-08-02 19:21:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1722626520000|2024-08-02 19:22:00|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|0
1722626530000|2024-08-02 19:22:10|21.56|21.48|21.55|21.47|21.56|21.48|21.55|21.47|1
1722626540000|2024-08-02 19:22:20|21.56|21.48|21.6|21.52|21.6|21.52|21.55|21.47|6
1722626550000|2024-08-02 19:22:30|21.58|21.5|21.58|21.5|21.58|21.5|21.57|21.49|0
1722626570000|2024-08-02 19:22:50|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|0
1722626580000|2024-08-02 19:23:00|21.57|21.49|21.66|21.58|21.66|21.58|21.57|21.49|5
1722626590000|2024-08-02 19:23:10|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|1
1722626600000|2024-08-02 19:23:20|21.56|21.48|21.56|21.48|21.58|21.5|21.55|21.47|0
1722626620000|2024-08-02 19:23:40|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|0
1722626630000|2024-08-02 19:23:50|21.5|21.42|21.52|21.44|21.55|21.47|21.5|21.42|0
1722626640000|2024-08-02 19:24:00|21.51|21.43|21.48|21.4|21.51|21.43|21.48|21.4|0
1722626650000|2024-08-02 19:24:10|21.53|21.45|21.55|21.47|21.55|21.47|21.51|21.43|6
1722626660000|2024-08-02 19:24:20|21.58|21.5|21.55|21.47|21.6|21.52|21.55|21.47|0
1722626670000|2024-08-02 19:24:30|21.53|21.45|21.51|21.43|21.53|21.45|21.51|21.43|0
1722626680000|2024-08-02 19:24:40|21.55|21.47|21.47|21.39|21.55|21.47|21.47|21.39|0
1722626690000|2024-08-02 19:24:50|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|1
1722626700000|2024-08-02 19:25:00|21.48|21.4|21.47|21.39|21.48|21.4|21.45|21.37|5
1722626710000|2024-08-02 19:25:10|21.45|21.37|21.45|21.37|21.45|21.37|21.43|21.35|0
1722626720000|2024-08-02 19:25:20|21.43|21.35|21.43|21.35|21.43|21.35|21.42|21.34|0
1722626730000|2024-08-02 19:25:30|21.45|21.37|21.48|21.4|21.48|21.4|21.45|21.37|1
1722626740000|2024-08-02 19:25:40|21.52|21.44|21.52|21.44|21.52|21.44|21.5|21.42|0
1722626750000|2024-08-02 19:25:50|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1722626760000|2024-08-02 19:26:00|21.52|21.44|21.53|21.45|21.53|21.45|21.51|21.43|0
1722626770000|2024-08-02 19:26:10|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1722626780000|2024-08-02 19:26:20|21.56|21.48|21.5|21.42|21.56|21.48|21.5|21.42|1
1722626790000|2024-08-02 19:26:30|21.48|21.4|21.47|21.39|21.48|21.4|21.47|21.39|0
1722626800000|2024-08-02 19:26:40|21.46|21.38|21.43|21.35|21.46|21.38|21.43|21.35|0
1722626820000|2024-08-02 19:27:00|21.45|21.37|21.47|21.39|21.48|21.4|21.45|21.37|1
1722626830000|2024-08-02 19:27:10|21.48|21.4|21.47|21.39|21.51|21.43|21.47|21.39|0
1722626840000|2024-08-02 19:27:20|21.46|21.38|21.45|21.37|21.46|21.38|21.45|21.37|0
1722626850000|2024-08-02 19:27:30|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|5
1722626860000|2024-08-02 19:27:40|21.4|21.32|21.41|21.33|21.42|21.34|21.4|21.32|0
1722626870000|2024-08-02 19:27:50|21.4|21.32|21.38|21.3|21.42|21.34|21.38|21.3|0
1722626880000|2024-08-02 19:28:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1722626890000|2024-08-02 19:28:10|21.32|21.24|21.28|21.2|21.32|21.24|21.28|21.2|1
1722626900000|2024-08-02 19:28:20|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1722626910000|2024-08-02 19:28:30|21.3|21.22|21.28|21.2|21.31|21.23|21.28|21.2|1
1722626920000|2024-08-02 19:28:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1722626930000|2024-08-02 19:28:50|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1722626940000|2024-08-02 19:29:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1722626950000|2024-08-02 19:29:10|21.28|21.2|21.3|21.22|21.31|21.23|21.28|21.2|2
1722626960000|2024-08-02 19:29:20|21.31|21.23|21.35|21.27|21.35|21.27|21.31|21.23|0
1722626970000|2024-08-02 19:29:30|21.33|21.25|21.37|21.29|21.37|21.29|21.32|21.24|0
1722626980000|2024-08-02 19:29:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1722626990000|2024-08-02 19:29:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1722627000000|2024-08-02 19:30:00|21.3|21.22|21.26|21.18|21.32|21.24|21.26|21.18|7
1722627010000|2024-08-02 19:30:10|21.23|21.15|21.13|21.05|21.23|21.15|21.13|21.05|7
1722627020000|2024-08-02 19:30:20|21.17|21.09|21.13|21.05|21.17|21.09|21.13|21.05|2
1722627030000|2024-08-02 19:30:30|21.15|21.07|21.25|21.17|21.27|21.19|21.15|21.07|1
1722627040000|2024-08-02 19:30:40|21.24|21.16|21.26|21.18|21.28|21.2|21.24|21.16|0
1722627050000|2024-08-02 19:30:50|21.23|21.15|21.16|21.08|21.23|21.15|21.13|21.05|3
1722627060000|2024-08-02 19:31:00|21.18|21.1|21.27|21.19|21.27|21.19|21.18|21.1|2
1722627070000|2024-08-02 19:31:10|21.3|21.22|21.32|21.24|21.32|21.24|21.28|21.2|0
1722627080000|2024-08-02 19:31:20|21.31|21.23|21.21|21.13|21.31|21.23|21.21|21.13|1
1722627090000|2024-08-02 19:31:30|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|0
1722627100000|2024-08-02 19:31:40|21.1|21.02|21.25|21.17|21.27|21.19|21.09|21.01|10
1722627110000|2024-08-02 19:31:50|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1722627120000|2024-08-02 19:32:00|21.23|21.15|21.3|21.22|21.3|21.22|21.22|21.14|0
1722627130000|2024-08-02 19:32:10|21.31|21.23|21.31|21.23|21.32|21.24|21.3|21.22|0
1722627140000|2024-08-02 19:32:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|1
1722627150000|2024-08-02 19:32:30|21.32|21.24|21.31|21.23|21.37|21.29|21.31|21.23|0
1722627160000|2024-08-02 19:32:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|0
1722627170000|2024-08-02 19:32:50|21.27|21.19|21.26|21.18|21.28|21.2|21.26|21.18|0
1722627180000|2024-08-02 19:33:00|21.23|21.15|21.23|21.15|21.23|21.15|21.22|21.14|2
1722627190000|2024-08-02 19:33:10|21.22|21.14|21.13|21.05|21.22|21.14|21.13|21.05|1
1722627200000|2024-08-02 19:33:20|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|0
1722627220000|2024-08-02 19:33:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1722627230000|2024-08-02 19:33:50|21.07|20.99|21.16|21.08|21.16|21.08|21.07|20.99|1
1722627240000|2024-08-02 19:34:00|21.15|21.07|21.19|21.11|21.22|21.14|21.15|21.07|2
1722627250000|2024-08-02 19:34:10|21.16|21.08|21.22|21.14|21.25|21.17|21.16|21.08|0
1722627260000|2024-08-02 19:34:20|21.21|21.13|21.21|21.13|21.25|21.17|21.21|21.13|0
1722627270000|2024-08-02 19:34:30|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|0
1722627280000|2024-08-02 19:34:40|21.28|21.2|21.23|21.15|21.3|21.22|21.23|21.15|1
1722627290000|2024-08-02 19:34:50|21.2|21.12|21.23|21.15|21.23|21.15|21.18|21.1|0
1722627300000|2024-08-02 19:35:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|1
1722627310000|2024-08-02 19:35:10|21.23|21.15|21.12|21.04|21.23|21.15|21.11|21.03|3
1722627320000|2024-08-02 19:35:20|21.15|21.07|21.2|21.12|21.21|21.13|21.15|21.07|1
1722627330000|2024-08-02 19:35:30|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1722627340000|2024-08-02 19:35:40|21.17|21.09|21.16|21.08|21.17|21.09|21.13|21.05|1
1722627350000|2024-08-02 19:35:50|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|0
1722627360000|2024-08-02 19:36:00|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|2
1722627370000|2024-08-02 19:36:10|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1722627380000|2024-08-02 19:36:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1722627390000|2024-08-02 19:36:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1722627400000|2024-08-02 19:36:40|21.17|21.09|21.16|21.08|21.17|21.09|21.13|21.05|4
1722627410000|2024-08-02 19:36:50|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1722627420000|2024-08-02 19:37:00|21.2|21.12|21.2|21.12|21.21|21.13|21.19|21.11|1
1722627430000|2024-08-02 19:37:10|21.21|21.13|21.22|21.14|21.22|21.14|21.21|21.13|0
1722627440000|2024-08-02 19:37:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1722627470000|2024-08-02 19:37:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|5
1722627480000|2024-08-02 19:38:00|21.28|21.2|21.28|21.2|21.31|21.23|21.27|21.19|5
1722627490000|2024-08-02 19:38:10|21.3|21.22|21.27|21.19|21.31|21.23|21.27|21.19|1
1722627500000|2024-08-02 19:38:20|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1722627510000|2024-08-02 19:38:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1722627520000|2024-08-02 19:38:40|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|6
1722627530000|2024-08-02 19:38:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1722627540000|2024-08-02 19:39:00|21.37|21.29|21.46|21.38|21.46|21.38|21.37|21.29|0
1722627550000|2024-08-02 19:39:10|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|1
1722627560000|2024-08-02 19:39:20|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1722627570000|2024-08-02 19:39:30|21.43|21.35|21.51|21.43|21.52|21.44|21.43|21.35|0
1722627580000|2024-08-02 19:39:40|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1722627590000|2024-08-02 19:39:50|21.51|21.43|21.52|21.44|21.52|21.44|21.51|21.43|0
1722627600000|2024-08-02 19:40:00|21.53|21.45|21.56|21.48|21.56|21.48|21.52|21.44|8
1722627610000|2024-08-02 19:40:10|21.55|21.47|21.52|21.44|21.55|21.47|21.48|21.4|1
1722627620000|2024-08-02 19:40:20|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|1
1722627630000|2024-08-02 19:40:30|21.55|21.47|21.56|21.48|21.56|21.48|21.53|21.45|0
1722627640000|2024-08-02 19:40:40|21.57|21.49|21.57|21.49|21.58|21.5|21.57|21.49|0
1722627650000|2024-08-02 19:40:50|21.58|21.5|21.57|21.49|21.58|21.5|21.57|21.49|0
1722627660000|2024-08-02 19:41:00|21.52|21.44|21.46|21.38|21.52|21.44|21.46|21.38|2
1722627670000|2024-08-02 19:41:10|21.47|21.39|21.47|21.39|21.55|21.47|21.47|21.39|1
1722627680000|2024-08-02 19:41:20|21.48|21.4|21.42|21.34|21.5|21.42|21.42|21.34|5
1722627690000|2024-08-02 19:41:30|21.43|21.35|21.47|21.39|21.47|21.39|21.43|21.35|0
1722627700000|2024-08-02 19:41:40|21.5|21.42|21.51|21.43|21.53|21.45|21.5|21.42|0
1722627710000|2024-08-02 19:41:50|21.52|21.44|21.51|21.43|21.52|21.44|21.51|21.43|0
1722627720000|2024-08-02 19:42:00|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1722627730000|2024-08-02 19:42:10|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|0
1722627740000|2024-08-02 19:42:20|21.41|21.33|21.48|21.4|21.5|21.42|21.41|21.33|2
1722627750000|2024-08-02 19:42:30|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1722627760000|2024-08-02 19:42:40|21.47|21.39|21.48|21.4|21.5|21.42|21.47|21.39|0
1722627770000|2024-08-02 19:42:50|21.46|21.38|21.52|21.44|21.52|21.44|21.46|21.38|0
1722627780000|2024-08-02 19:43:00|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|0
1722627790000|2024-08-02 19:43:10|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|0
1722627810000|2024-08-02 19:43:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1722627840000|2024-08-02 19:44:00|21.45|21.37|21.43|21.18|21.52|21.37|21.36|21.18|3
1722627850000|2024-08-02 19:44:10|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|0
1722627860000|2024-08-02 19:44:20|21.26|21.18|21.21|21.13|21.33|21.18|21.2|21.08|0
1722627870000|2024-08-02 19:44:30|21.22|21.14|21.24|21.16|21.26|21.18|21.19|21.11|0
1722627880000|2024-08-02 19:44:40|21.25|21.17|21.27|21.19|21.29|21.21|21.25|21.17|0
1722627890000|2024-08-02 19:44:50|21.24|21.16|21.24|21.16|21.24|21.16|21.22|21.14|0
1722627900000|2024-08-02 19:45:00|21.26|21.18|21.25|21.17|21.31|21.23|21.25|21.17|15
1722627910000|2024-08-02 19:45:10|21.24|21.16|21.29|21.21|21.35|21.21|21.24|21.1|0
1722627920000|2024-08-02 19:45:20|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1722627930000|2024-08-02 19:45:30|21.31|21.23|21.37|21.29|21.48|21.34|21.31|21.23|6
1722627940000|2024-08-02 19:45:40|21.39|21.31|21.41|21.33|21.48|21.33|21.38|21.23|1
1722627950000|2024-08-02 19:45:50|21.39|21.31|21.41|21.33|21.41|21.33|21.37|21.29|0
1722627960000|2024-08-02 19:46:00|21.4|21.32|21.39|21.31|21.41|21.33|21.36|21.28|5
1722627970000|2024-08-02 19:46:10|21.46|21.21|21.34|21.26|21.46|21.31|21.34|21.21|3
1722627980000|2024-08-02 19:46:20|21.35|21.27|21.36|21.28|21.46|21.31|21.35|21.21|0
1722627990000|2024-08-02 19:46:30|21.46|21.21|21.49|21.41|21.49|21.41|21.36|21.21|0
1722628000000|2024-08-02 19:46:40|21.5|21.42|21.49|21.41|21.51|21.43|21.47|21.39|0
1722628010000|2024-08-02 19:46:50|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|0
1722628020000|2024-08-02 19:47:00|21.55|21.47|21.67|21.59|21.67|21.59|21.55|21.47|0
1722628030000|2024-08-02 19:47:10|21.66|21.58|21.69|21.61|21.78|21.63|21.65|21.53|5
1722628040000|2024-08-02 19:47:20|21.78|21.53|21.67|21.59|21.78|21.64|21.67|21.53|1
1722628050000|2024-08-02 19:47:30|21.69|21.61|21.65|21.57|21.7|21.62|21.65|21.57|0
1722628060000|2024-08-02 19:47:40|21.63|21.55|21.6|21.52|21.66|21.55|21.59|21.41|1
1722628070000|2024-08-02 19:47:50|21.67|21.42|21.66|21.41|21.67|21.51|21.59|21.41|0
1722628080000|2024-08-02 19:48:00|21.59|21.51|21.61|21.53|21.66|21.53|21.56|21.41|0
1722628090000|2024-08-02 19:48:10|21.64|21.56|21.62|21.54|21.67|21.59|21.62|21.54|1
1722628100000|2024-08-02 19:48:20|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|1
1722628110000|2024-08-02 19:48:30|21.67|21.42|21.58|21.33|21.67|21.48|21.51|21.33|0
1722628120000|2024-08-02 19:48:40|21.44|21.36|21.54|21.46|21.54|21.46|21.42|21.26|1
1722628130000|2024-08-02 19:48:50|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|2
1722628140000|2024-08-02 19:49:00|21.55|21.47|21.51|21.43|21.56|21.48|21.51|21.43|1
1722628160000|2024-08-02 19:49:20|21.52|21.44|21.59|21.51|21.59|21.51|21.51|21.43|4
1722628170000|2024-08-02 19:49:30|21.6|21.52|21.62|21.54|21.64|21.56|21.6|21.52|1
1722628180000|2024-08-02 19:49:40|21.61|21.53|21.66|21.58|21.69|21.61|21.61|21.53|1
1722628190000|2024-08-02 19:49:50|21.65|21.57|21.78|21.53|21.78|21.63|21.64|21.53|3
1722628200000|2024-08-02 19:50:00|21.71|21.63|21.76|21.68|21.76|21.68|21.69|21.61|17
1722628210000|2024-08-02 19:50:10|21.75|21.67|21.78|21.7|21.78|21.7|21.74|21.66|7
1722628220000|2024-08-02 19:50:20|21.89|21.64|21.78|21.7|21.89|21.73|21.76|21.64|2
1722628230000|2024-08-02 19:50:30|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|3
1722628250000|2024-08-02 19:50:50|21.75|21.67|21.76|21.68|21.76|21.68|21.71|21.63|0
1722628260000|2024-08-02 19:51:00|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|1
1722628270000|2024-08-02 19:51:10|21.82|21.74|21.8|21.72|21.83|21.75|21.8|21.72|2
1722628280000|2024-08-02 19:51:20|21.81|21.73|21.86|21.78|21.86|21.78|21.81|21.73|1
1722628290000|2024-08-02 19:51:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1722628300000|2024-08-02 19:51:40|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1722628310000|2024-08-02 19:51:50|21.87|21.79|21.88|21.8|21.89|21.81|21.87|21.79|0
1722628320000|2024-08-02 19:52:00|21.87|21.79|21.87|21.79|21.91|21.83|21.86|21.78|1
1722628330000|2024-08-02 19:52:10|21.85|21.77|21.81|21.73|21.88|21.77|21.78|21.63|5
1722628340000|2024-08-02 19:52:20|21.88|21.63|21.75|21.67|21.88|21.73|21.75|21.63|0
1722628350000|2024-08-02 19:52:30|21.73|21.65|21.79|21.71|21.79|21.71|21.7|21.62|2
1722628360000|2024-08-02 19:52:40|21.78|21.7|21.76|21.68|21.79|21.71|21.76|21.68|0
1722628370000|2024-08-02 19:52:50|21.85|21.6|21.74|21.66|21.87|21.71|21.74|21.6|0
1722628380000|2024-08-02 19:53:00|21.73|21.65|21.71|21.63|21.84|21.65|21.71|21.59|2
1722628390000|2024-08-02 19:53:10|21.8|21.55|21.69|21.61|21.8|21.65|21.69|21.55|0
1722628400000|2024-08-02 19:53:20|21.71|21.63|21.68|21.6|21.8|21.63|21.68|21.53|5
1722628410000|2024-08-02 19:53:30|21.78|21.53|21.68|21.6|21.78|21.63|21.68|21.52|0
1722628420000|2024-08-02 19:53:40|21.66|21.58|21.71|21.63|21.82|21.64|21.63|21.53|1
1722628430000|2024-08-02 19:53:50|21.82|21.57|21.76|21.68|21.83|21.68|21.73|21.57|0
1722628440000|2024-08-02 19:54:00|21.83|21.58|21.68|21.6|21.86|21.7|21.68|21.58|0
1722628450000|2024-08-02 19:54:10|21.7|21.62|21.71|21.63|21.72|21.64|21.7|21.62|0
1722628470000|2024-08-02 19:54:30|21.77|21.52|21.76|21.51|21.77|21.62|21.58|21.48|0
1722628480000|2024-08-02 19:54:40|21.73|21.48|21.49|21.41|21.73|21.55|21.49|21.41|1
1722628490000|2024-08-02 19:54:50|21.58|21.33|21.62|21.37|21.62|21.48|21.5|21.33|0
1722628500000|2024-08-02 19:55:00|21.52|21.44|21.48|21.4|21.64|21.47|21.48|21.37|3
1722628510000|2024-08-02 19:55:10|21.51|21.43|21.36|21.28|21.51|21.43|21.36|21.28|3
1722628520000|2024-08-02 19:55:20|21.35|21.27|21.36|21.28|21.41|21.33|21.35|21.27|2
1722628530000|2024-08-02 19:55:30|21.37|21.29|21.44|21.36|21.51|21.36|21.37|21.23|2
1722628540000|2024-08-02 19:55:40|21.4|21.32|21.36|21.28|21.53|21.36|21.35|21.27|6
1722628550000|2024-08-02 19:55:50|21.35|21.27|21.34|21.26|21.36|21.28|21.32|21.24|1
1722628560000|2024-08-02 19:56:00|21.32|21.24|21.39|21.31|21.45|21.31|21.32|21.2|2
1722628570000|2024-08-02 19:56:10|21.46|21.21|21.29|21.21|21.46|21.28|21.29|21.12|5
1722628580000|2024-08-02 19:56:20|21.3|21.22|21.3|21.22|21.42|21.28|21.3|21.16|0
1722628590000|2024-08-02 19:56:30|21.26|21.18|21.25|21.17|21.29|21.21|21.22|21.14|0
1722628600000|2024-08-02 19:56:40|21.24|21.16|21.22|21.14|21.25|21.17|21.2|21.12|3
1722628610000|2024-08-02 19:56:50|21.25|21.17|21.26|21.18|21.26|21.18|21.22|21.14|0
1722628620000|2024-08-02 19:57:00|21.24|21.16|21.26|21.18|21.29|21.21|21.24|21.16|1
1722628630000|2024-08-02 19:57:10|21.29|21.21|21.29|21.21|21.29|21.21|21.25|21.17|0
1722628640000|2024-08-02 19:57:20|21.3|21.22|21.36|21.28|21.46|21.31|21.3|21.21|0
1722628650000|2024-08-02 19:57:30|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1722628660000|2024-08-02 19:57:40|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1722628670000|2024-08-02 19:57:50|21.32|21.24|21.29|21.21|21.32|21.24|21.26|21.18|6
1722628680000|2024-08-02 19:58:00|21.3|21.22|21.39|21.31|21.46|21.31|21.3|21.21|2
1722628690000|2024-08-02 19:58:10|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|1
1722628700000|2024-08-02 19:58:20|21.37|21.29|21.34|21.26|21.43|21.29|21.32|21.18|8
1722628710000|2024-08-02 19:58:30|21.35|21.27|21.37|21.29|21.43|21.32|21.34|21.18|0
1722628720000|2024-08-02 19:58:40|21.38|21.3|21.41|21.33|21.42|21.34|21.38|21.3|0
1722628730000|2024-08-02 19:58:50|21.42|21.34|21.36|21.28|21.42|21.34|21.36|21.28|10
1722628740000|2024-08-02 19:59:00|21.37|21.29|21.42|21.34|21.42|21.34|21.36|21.28|5
1722628750000|2024-08-02 19:59:10|21.41|21.33|21.66|21.41|21.66|21.53|21.41|21.33|72
1722628760000|2024-08-02 19:59:20|21.65|21.4|21.64|21.56|21.71|21.56|21.57|21.4|166
1722628770000|2024-08-02 19:59:30|21.66|21.58|21.71|21.63|21.79|21.63|21.61|21.46|42
1722628780000|2024-08-02 19:59:40|21.79|21.54|21.82|21.74|21.86|21.74|21.71|21.54|0
1722628790000|2024-08-02 19:59:50|21.89|21.64|21.83|21.75|21.94|21.79|21.76|21.58|1
1722628800000|2024-08-02 20:00:00|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1722818750000|2024-08-05 00:45:50|22.59|22.29|22.74|22.44|22.74|22.44|22.59|22.29|0
1722818760000|2024-08-05 00:46:00|22.9|22.82|23.57|23.32|23.6|23.37|22.9|22.82|16
1722818770000|2024-08-05 00:46:10|23.4|23.15|23.26|22.96|23.44|23.17|23.19|22.89|3
1722818780000|2024-08-05 00:46:20|23.25|22.95|23.2|23.12|23.29|23.12|23.14|22.94|15
1722818790000|2024-08-05 00:46:30|23.28|23.03|23.26|23.18|23.28|23.18|23.2|23.02|4
1722818800000|2024-08-05 00:46:40|23.24|23.16|23.3|23|23.3|23.16|23.16|23|2
1722818810000|2024-08-05 00:46:50|23.32|23.02|23.57|23.27|23.57|23.27|23.32|23.02|40
1722818820000|2024-08-05 00:47:00|23.64|23.34|23.68|23.38|24.06|23.83|23.63|23.33|35
1722818830000|2024-08-05 00:47:10|23.78|23.48|23.78|23.48|23.8|23.5|23.78|23.48|0
1722818840000|2024-08-05 00:47:20|23.82|23.52|23.82|23.52|23.82|23.52|23.82|23.52|0
1722818870000|2024-08-05 00:47:50|23.84|23.54|23.84|23.54|23.84|23.54|23.84|23.54|0
1722818880000|2024-08-05 00:48:00|23.86|23.56|23.59|23.29|23.86|23.56|23.59|23.29|8
1722818890000|2024-08-05 00:48:10|23.6|23.3|23.6|23.3|23.61|23.31|23.59|23.29|7
1722818900000|2024-08-05 00:48:20|23.42|23.34|23.65|23.35|23.65|23.35|23.42|23.29|1
1722818910000|2024-08-05 00:48:30|23.66|23.36|23.69|23.39|23.69|23.42|23.5|23.31|3
1722818920000|2024-08-05 00:48:40|23.61|23.36|23.71|23.41|23.71|23.45|23.5|23.34|7
1722818930000|2024-08-05 00:48:50|23.49|23.37|23.69|23.39|23.69|23.41|23.49|23.34|9
1722818940000|2024-08-05 00:49:00|23.68|23.38|23.66|23.36|23.69|23.42|23.5|23.36|0
1722818950000|2024-08-05 00:49:10|23.67|23.37|23.71|23.41|23.71|23.41|23.67|23.37|3
1722818960000|2024-08-05 00:49:20|23.69|23.39|23.67|23.37|23.69|23.39|23.67|23.37|2
1722818970000|2024-08-05 00:49:30|23.66|23.36|23.66|23.36|23.66|23.36|23.66|23.36|0
1722818980000|2024-08-05 00:49:40|23.67|23.37|23.68|23.38|23.68|23.38|23.67|23.37|0
1722818990000|2024-08-05 00:49:50|23.67|23.37|23.68|23.38|23.69|23.39|23.63|23.33|0
1722819000000|2024-08-05 00:50:00|23.65|23.35|23.68|23.38|23.68|23.38|23.64|23.34|0
1722819010000|2024-08-05 00:50:10|23.69|23.39|23.68|23.38|23.69|23.39|23.68|23.38|0
1722819020000|2024-08-05 00:50:20|23.69|23.39|23.84|23.54|23.84|23.54|23.61|23.36|2
1722819030000|2024-08-05 00:50:30|23.94|23.69|23.86|23.78|23.94|23.78|23.86|23.69|0
1722819040000|2024-08-05 00:50:40|24.06|23.76|24.11|23.81|24.11|23.81|24.06|23.76|1
1722819060000|2024-08-05 00:51:00|24.14|23.84|24.15|23.85|24.15|23.85|24.12|23.82|0
1722819070000|2024-08-05 00:51:10|24.16|23.86|24.16|23.86|24.18|23.88|24.15|23.85|6
1722819080000|2024-08-05 00:51:20|23.94|23.8|24.15|23.85|24.15|23.85|23.94|23.8|6
1722819090000|2024-08-05 00:51:30|23.99|23.91|24.14|23.84|24.14|23.91|23.94|23.84|0
1722819100000|2024-08-05 00:51:40|24.19|23.89|24.21|23.91|24.21|23.91|24.19|23.89|0
1722819110000|2024-08-05 00:51:50|24.24|23.94|23.94|23.64|24.26|23.96|23.94|23.64|0
1722819120000|2024-08-05 00:52:00|23.93|23.63|23.94|23.64|23.94|23.64|23.93|23.63|1
1722819150000|2024-08-05 00:52:30|23.92|23.62|23.92|23.62|23.92|23.62|23.92|23.62|0
1722819160000|2024-08-05 00:52:40|23.93|23.63|23.92|23.62|23.93|23.63|23.92|23.62|0
1722819170000|2024-08-05 00:52:50|23.91|23.61|23.9|23.6|23.91|23.61|23.9|23.6|0
1722819180000|2024-08-05 00:53:00|23.88|23.58|23.9|23.6|23.9|23.6|23.88|23.58|0
1722819190000|2024-08-05 00:53:10|23.89|23.59|23.88|23.58|23.89|23.59|23.88|23.58|9
1722819220000|2024-08-05 00:53:40|23.87|23.57|23.88|23.58|23.89|23.59|23.87|23.57|0
1722819230000|2024-08-05 00:53:50|23.87|23.57|23.86|23.56|23.87|23.57|23.86|23.56|0
1722819240000|2024-08-05 00:54:00|23.84|23.54|23.84|23.54|23.84|23.54|23.84|23.54|0
1722819250000|2024-08-05 00:54:10|23.83|23.53|23.84|23.54|23.84|23.54|23.83|23.53|0
1722819260000|2024-08-05 00:54:20|23.88|23.58|23.89|23.59|23.9|23.6|23.88|23.58|0
1722819270000|2024-08-05 00:54:30|23.88|23.58|23.88|23.58|23.88|23.58|23.88|23.58|0
1722819280000|2024-08-05 00:54:40|23.9|23.6|23.91|23.61|23.91|23.61|23.9|23.6|0
1722819290000|2024-08-05 00:54:50|23.92|23.62|23.92|23.62|23.92|23.62|23.92|23.62|0
1722819300000|2024-08-05 00:55:00|23.94|23.64|23.92|23.62|23.94|23.64|23.91|23.61|0
1722819340000|2024-08-05 00:55:40|23.91|23.61|23.88|23.58|23.91|23.61|23.87|23.57|0
1722819350000|2024-08-05 00:55:50|23.89|23.59|23.89|23.59|23.89|23.59|23.89|23.59|0
1722819360000|2024-08-05 00:56:00|23.88|23.58|23.9|23.65|23.9|23.65|23.87|23.58|0
1722819370000|2024-08-05 00:56:10||23.6||23.6||23.6||23.6|1
1722819380000|2024-08-05 00:56:20|23.84|23.59|23.72|23.64|23.84|23.69|23.72|23.59|2
1722819390000|2024-08-05 00:56:30|23.85|23.6|23.79|23.71|23.85|23.71|23.77|23.6|2
1722819400000|2024-08-05 00:56:40|23.88|23.63|23.79|23.71|23.88|23.71|23.79|23.63|2
1722819410000|2024-08-05 00:56:50|23.8|23.72|23.89|23.64|23.89|23.72|23.8|23.63|1
1722819420000|2024-08-05 00:57:00|23.92|23.67|23.91|23.66|23.94|23.72|23.8|23.66|3
1722819430000|2024-08-05 00:57:10|23.92|23.67|23.96|23.66|23.96|23.67|23.92|23.66|0
1722819440000|2024-08-05 00:57:20|23.97|23.72|24.01|23.71|24.01|23.72|23.97|23.7|0
1722819450000|2024-08-05 00:57:30|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1722819460000|2024-08-05 00:57:40|24|23.7|24|23.7|24|23.7|24|23.7|0
1722819470000|2024-08-05 00:57:50|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1722819480000|2024-08-05 00:58:00|24|23.7|24|23.7|24|23.7|23.99|23.69|0
1722819490000|2024-08-05 00:58:10|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1722819500000|2024-08-05 00:58:20|24|23.7|24|23.7|24|23.7|24|23.7|0
1722819520000|2024-08-05 00:58:40|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1722819550000|2024-08-05 00:59:10|24|23.7|24|23.7|24|23.7|24|23.7|0
1722819570000|2024-08-05 00:59:30|24.01|23.71|24.02|23.72|24.03|23.73|24.01|23.71|0
1722819580000|2024-08-05 00:59:40|24.03|23.73|24.03|23.73|24.03|23.73|24.02|23.72|0
1722819590000|2024-08-05 00:59:50|24.04|23.74|24.04|23.74|24.04|23.74|24.04|23.74|0
1722819610000|2024-08-05 01:00:10|24.03|23.73|24.03|23.73|24.04|23.74|24.03|23.73|0
1722819620000|2024-08-05 01:00:20|24.02|23.72|24.04|23.74|24.04|23.74|24.02|23.72|0
1722819630000|2024-08-05 01:00:30|24.03|23.73|24.03|23.73|24.03|23.73|24.03|23.73|0
1722819640000|2024-08-05 01:00:40|24.02|23.72|24.03|23.73|24.03|23.73|24.02|23.72|0
1722819650000|2024-08-05 01:00:50|24.04|23.74|23.96|23.66|24.04|23.74|23.96|23.66|0
1722819660000|2024-08-05 01:01:00|23.95|23.65|23.8|23.5|23.95|23.65|23.67|23.42|0
1722819670000|2024-08-05 01:01:10|23.79|23.49|23.79|23.49|23.79|23.49|23.79|23.49|0
1722819680000|2024-08-05 01:01:20|23.76|23.46|23.81|23.51|23.81|23.51|23.76|23.46|0
1722819690000|2024-08-05 01:01:30|23.98|23.68|23.94|23.69|23.98|23.69|23.94|23.68|0
1722819720000|2024-08-05 01:02:00|23.95|23.7|23.94|23.69|23.95|23.7|23.94|23.69|0
1722819760000|2024-08-05 01:02:40|23.99||23.99||23.99||23.99||0
1722819780000|2024-08-05 01:03:00|23.95|23.7|23.94|23.69|23.95|23.7|23.94|23.69|0
1722819800000|2024-08-05 01:03:20|23.99||23.99||23.99||23.99||0
1722819820000|2024-08-05 01:03:40|23.95|23.7|23.9|23.82|23.98|23.82|23.9|23.69|0
1722819830000|2024-08-05 01:03:50|24.08|23.83|24.11|23.86|24.13|23.94|24.02|23.83|2
1722819840000|2024-08-05 01:04:00|24.04|23.96|24.05|23.97|24.05|23.97|24.04|23.96|1
1722819850000|2024-08-05 01:04:10|24.04|23.96|24.11|23.86|24.11|23.96|24.03|23.86|1
1722819860000|2024-08-05 01:04:20|24.03|23.95|24.19|23.94|24.19|23.96|24.03|23.89|0
1722819870000|2024-08-05 01:04:30|24.17|23.92|24.19|23.94|24.22|23.94|24.17|23.92|0
1722819880000|2024-08-05 01:04:40|24.22|23.92|24.22|23.92|24.22|23.92|24.22|23.92|0
1722819890000|2024-08-05 01:04:50|24.19|23.94|24.22|23.97|24.22|23.97|24.19|23.94|0
1722819910000|2024-08-05 01:05:10|24.23|23.98|24.23|23.98|24.23|23.98|24.23|23.98|0
1722819930000|2024-08-05 01:05:30|24.17|24.09|24.17|24.09|24.17|24.09|24.17|24.09|0
1722819940000|2024-08-05 01:05:40|24.14|24.06|24.1|24.02|24.14|24.06|24.1|24.02|4
1722819950000|2024-08-05 01:05:50|24.2|23.95|24.08|24|24.21|24.03|24.05|23.95|4
1722819960000|2024-08-05 01:06:00|24.03|23.95|24.01|23.93|24.06|23.95|23.98|23.81|7
1722819970000|2024-08-05 01:06:10|24.1|23.85|24.01|23.93|24.1|23.93|24.01|23.82|0
1722819980000|2024-08-05 01:06:20|||||||||2
1722820000000|2024-08-05 01:06:40|24|23.92|23.99|23.91|24|23.92|23.99|23.91|0
1722820020000|2024-08-05 01:07:00|23.98|23.9|23.82|23.74|23.98|23.9|23.82|23.68|2
1722820030000|2024-08-05 01:07:10|23.95|23.7|23.8|23.72|23.95|23.78|23.8|23.7|1
1722820040000|2024-08-05 01:07:20|23.82|23.74|23.82|23.74|23.82|23.74|23.82|23.74|0
1722820050000|2024-08-05 01:07:30|23.96|23.71|24|23.75|24|23.75|23.96|23.71|1
1722820070000|2024-08-05 01:07:50|24.01|23.76|24|23.75|24.01|23.76|24|23.75|0
1722820080000|2024-08-05 01:08:00|24.01|23.76|24.04|23.79|24.04|23.79|24.01|23.76|1
1722820090000|2024-08-05 01:08:10|23.97|23.89|23.97|23.89|24.04|23.89|23.97|23.79|0
1722820110000|2024-08-05 01:08:30|24.04|23.79|24.04|23.79|24.05|23.89|23.97|23.79|0
1722820120000|2024-08-05 01:08:40|23.97|23.89|24.09|23.84|24.09|23.89|23.97|23.81|0
1722820140000|2024-08-05 01:09:00|24.1|23.85|24.09|23.84|24.1|23.95|24.02|23.82|1
1722820150000|2024-08-05 01:09:10|24.1|23.85|24.1|23.85|24.1|23.85|24.1|23.85|0
1722820170000|2024-08-05 01:09:30|24.11|23.86|24.11|23.86|24.13|23.88|24.1|23.85|0
1722820180000|2024-08-05 01:09:40|24.13|23.88|24.14|23.89|24.14|23.89|24.13|23.88|0
1722820190000|2024-08-05 01:09:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1722820210000|2024-08-05 01:10:10|24.08|24|24.08|24|24.08|24|24.08|24|0
1722820220000|2024-08-05 01:10:20|24.09|24.01|24.1|24.02|24.1|24.02|24.09|24.01|1
1722820230000|2024-08-05 01:10:30|24.09|24.01|24.08|24|24.11|24.03|24.08|24|1
1722820240000|2024-08-05 01:10:40|24.18|23.93|24.17|23.92|24.18|23.93|24.16|23.91|0
1722820250000|2024-08-05 01:10:50|24.15|23.9|24.16|23.91|24.16|23.91|24.15|23.9|0
1722820260000|2024-08-05 01:11:00|24.15|23.9|24.15|23.9|24.15|23.9|24.15|23.9|0
1722820270000|2024-08-05 01:11:10|24.14|23.89|24.17|23.92|24.17|23.92|24.14|23.89|0
1722820280000|2024-08-05 01:11:20|24.15|23.9|24.15|23.9|24.15|23.9|24.15|23.9|0
1722820290000|2024-08-05 01:11:30|24.17|23.92|24.15|23.9|24.17|23.92|24.11|23.86|0
1722820310000|2024-08-05 01:11:50|24.17|23.92|24.17|23.92|24.17|23.92|24.17|23.92|0
1722820320000|2024-08-05 01:12:00|24.11|23.86|24.11|23.86|24.17|23.92|24.11|23.86|0
1722820330000|2024-08-05 01:12:10|24.15|23.9|24.15|23.9|24.17|23.92|24.11|23.86|0
1722820340000|2024-08-05 01:12:20|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1722820350000|2024-08-05 01:12:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1722820380000|2024-08-05 01:13:00|24.21|23.96|24.15|23.9|24.21|24.03|24.05|23.9|2
1722820390000|2024-08-05 01:13:10|24.13|23.88|24.02|23.72|24.13|23.88|24.02|23.72|0
1722820400000|2024-08-05 01:13:20|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1722820450000|2024-08-05 01:14:10|23.99|23.69|23.84|23.76|23.99|23.77|23.84|23.69|0
1722820490000|2024-08-05 01:14:50|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1722820500000|2024-08-05 01:15:00|23.98|23.73|24.13|23.88|24.22|24.14|23.89|23.73|9
1722820520000|2024-08-05 01:15:20|24.15|23.9|24.07|23.99|24.15|23.99|24.07|23.9|0
1722820530000|2024-08-05 01:15:30|24.06|23.98|24.08|23.78|24.13|23.98|24.02|23.78|3
1722820540000|2024-08-05 01:15:40|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1722820590000|2024-08-05 01:16:30|24.02|23.72|24.01|23.71|24.03|23.73|24.01|23.71|0
1722820640000|2024-08-05 01:17:20|24.04|23.74|24.01|23.71|24.04|23.74|24.01|23.71|4
1722820650000|2024-08-05 01:17:30|24|23.7|23.84|23.54|24|23.7|23.74|23.44|1
1722820660000|2024-08-05 01:17:40|23.86|23.56|23.88|23.58|24.45|24.27|23.85|23.55|11
1722820670000|2024-08-05 01:17:50|23.87|23.57|23.87|23.57|23.87|23.57|23.87|23.57|0
1722820690000|2024-08-05 01:18:10|23.85|23.55|23.88|23.58|23.88|23.58|23.85|23.55|0
1722820700000|2024-08-05 01:18:20|23.84|23.54|23.92|23.62|24.01|23.87|23.82|23.52|3
1722820710000|2024-08-05 01:18:30|23.93|23.63|23.93|23.63|23.93|23.63|23.93|23.63|0
1722820730000|2024-08-05 01:18:50|23.9|23.6|23.88|23.58|24.1|23.8|23.87|23.57|0
1722820750000|2024-08-05 01:19:10|23.89|23.59|23.88|23.58|23.89|23.59|23.88|23.58|0
1722820770000|2024-08-05 01:19:30|23.89|23.59|23.88|23.58|23.89|23.59|23.88|23.58|0
1722820780000|2024-08-05 01:19:40|23.9|23.6|23.9|23.6|23.9|23.6|23.9|23.6|0
1722820790000|2024-08-05 01:19:50|23.92|23.67|23.92|23.84|23.92|23.84|23.92|23.67|0
1722820800000|2024-08-05 01:20:00|23.94|23.86|23.7|23.62|23.94|23.86|23.7|23.56|0
1722820810000|2024-08-05 01:20:10|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|1
1722820820000|2024-08-05 01:20:20|23.79|23.71|24.03|23.73|24.03|23.73|23.79|23.66|1
1722820830000|2024-08-05 01:20:30|24.01|23.71|23.7|23.62|24.07|23.77|23.7|23.54|0
1722820850000|2024-08-05 01:20:50|23.78|23.7|23.77|23.69|23.79|23.71|23.77|23.69|0
1722820860000|2024-08-05 01:21:00|23.78|23.7|23.8|23.72|23.81|23.73|23.77|23.69|0
1722820870000|2024-08-05 01:21:10|23.81|23.73|23.8|23.72|23.81|23.73|23.8|23.72|0
1722820890000|2024-08-05 01:21:30|23.81|23.73|23.81|23.73|23.81|23.73|23.81|23.73|0
1722820900000|2024-08-05 01:21:40|23.97|23.72|23.82|23.74|23.97|23.74|23.82|23.68|1
1722820930000|2024-08-05 01:22:10|23.84|23.76|23.85|23.77|23.86|23.78|23.84|23.76|0
1722820940000|2024-08-05 01:22:20|23.75|23.67|23.74|23.66|23.75|23.67|23.74|23.66|0
1722820950000|2024-08-05 01:22:30|23.75|23.67|23.74|23.66|23.75|23.67|23.74|23.66|0
1722820960000|2024-08-05 01:22:40|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1722820970000|2024-08-05 01:22:50|23.76|23.68|23.74|23.66|23.76|23.68|23.74|23.66|1
1722821000000|2024-08-05 01:23:20|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|0
1722821010000|2024-08-05 01:23:30|24.04|23.74|24.04|23.74|24.04|23.74|24.04|23.74|1
1722821020000|2024-08-05 01:23:40|24.01|23.71|23.99|23.69|24.01|23.71|23.96|23.67|0
1722821050000|2024-08-05 01:24:10|23.98|23.68|23.99|23.69|23.99|23.69|23.97|23.67|0
1722821070000|2024-08-05 01:24:30|23.98|23.68|23.98|23.68|23.99|23.69|23.98|23.68|0
1722821080000|2024-08-05 01:24:40|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1722821100000|2024-08-05 01:25:00|23.98|23.68|24.01|23.71|24.01|23.82|23.9|23.67|2
1722821110000|2024-08-05 01:25:10|23.99|23.74|23.99|23.74|24.03|23.74|23.99|23.73|0
1722821120000|2024-08-05 01:25:20|24.01|23.71|24.01|23.71|24.01|23.71|24.01|23.71|0
1722821140000|2024-08-05 01:25:40|23.99|23.69|23.99|23.69|23.99|23.69|23.99|23.69|0
1722821170000|2024-08-05 01:26:10|24.02|23.72|24.06|23.76|24.06|23.76|24.02|23.72|0
1722821240000|2024-08-05 01:27:20|24.09|23.79|24.08|23.83|24.09|23.83|24.07|23.79|0
1722821270000|2024-08-05 01:27:50|24.07|23.82|24.07|23.82|24.07|23.82|24.07|23.82|0
1722821280000|2024-08-05 01:28:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1722821290000|2024-08-05 01:28:10|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1722821300000|2024-08-05 01:28:20|24.07|23.82|24.07|23.82|24.07|23.82|24.07|23.82|1
1722821320000|2024-08-05 01:28:40|24|23.92|24.01|23.93|24.08|23.93|24|23.83|0
1722821330000|2024-08-05 01:28:50|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1722821340000|2024-08-05 01:29:00|24.07|23.82|24.08|23.83|24.08|23.93|24.01|23.82|0
1722821350000|2024-08-05 01:29:10|24.07|23.82|24.07|23.82|24.07|23.92|24|23.82|0
1722821360000|2024-08-05 01:29:20|24|23.92|24.07|23.82|24.07|23.92|24|23.82|0
1722821390000|2024-08-05 01:29:50|24.06|23.81|24.07|23.82|24.07|23.82|24.06|23.81|0
1722821410000|2024-08-05 01:30:10|24.06|23.81|24.02|23.77|24.09|23.84|24.02|23.77|0
1722821420000|2024-08-05 01:30:20|24.04|23.79|24.06|23.81|24.06|23.81|24.04|23.79|0
1722821440000|2024-08-05 01:30:40|24.04|23.79|24.04|23.79|24.04|23.79|24.04|23.79|0
1722821450000|2024-08-05 01:30:50|24.06|23.81|24.04|23.79|24.06|23.81|24.04|23.79|0
1722821460000|2024-08-05 01:31:00|24.02|23.77|24.04|23.79|24.06|23.81|24.02|23.77|0
1722821470000|2024-08-05 01:31:10|24.06|23.81|24.02|23.77|24.06|23.81|24.02|23.77|0
1722821480000|2024-08-05 01:31:20|24.01|23.76|24.01|23.76|24.02|23.77|23.99|23.74|0
1722821490000|2024-08-05 01:31:30|24.02|23.77|24.02|23.77|24.02|23.77|24.02|23.77|0
1722821500000|2024-08-05 01:31:40|24.01|23.76|24.01|23.76|24.01|23.76|24.01|23.76|0
1722821550000|2024-08-05 01:32:30|24.02|23.77|24.02|23.77|24.02|23.77|24.02|23.77|0
1722821620000|2024-08-05 01:33:40|23.92|23.84|23.91|23.83|23.92|23.84|23.91|23.83|0
1722821630000|2024-08-05 01:33:50|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|1
1722821650000|2024-08-05 01:34:10|23.86|23.78|23.86|23.78|23.87|23.79|23.86|23.78|1
1722821670000|2024-08-05 01:34:30|23.95|23.7|23.84|23.76|23.95|23.77|23.84|23.7|0
1722821680000|2024-08-05 01:34:40|23.91|23.66|23.8|23.72|23.91|23.72|23.8|23.66|0
1722821720000|2024-08-05 01:35:20|23.93|23.68|23.92|23.84|24.02|23.84|23.9|23.68|3
1722821730000|2024-08-05 01:35:30|24|23.75|23.98|23.73|24|23.75|23.98|23.73|0
1722821740000|2024-08-05 01:35:40|23.89|23.81|23.87|23.79|23.89|23.81|23.87|23.79|0
1722821760000|2024-08-05 01:36:00|23.86|23.78|23.75|23.5|23.86|23.78|23.75|23.5|1
1722821770000|2024-08-05 01:36:10|23.72|23.47|23.72|23.47|23.72|23.47|23.69|23.44|0
1722821780000|2024-08-05 01:36:20|23.69|23.44|23.66|23.41|23.74|23.49|23.57|23.41|0
1722821790000|2024-08-05 01:36:30|23.63|23.38|24.04|23.74|24.05|23.77|23.52|23.35|6
1722821800000|2024-08-05 01:36:40|23.94|23.69|23.75|23.5|23.94|23.69|23.64|23.49|11
1722821810000|2024-08-05 01:36:50|23.76|23.51|23.87|23.57|23.87|23.64|23.72|23.5|1
1722821820000|2024-08-05 01:37:00|23.82|23.58|23.87|23.57|23.87|23.58|23.82|23.55|0
1722821830000|2024-08-05 01:37:10|23.83|23.58|23.8|23.55|23.83|23.58|23.79|23.54|0
1722821840000|2024-08-05 01:37:20|23.82|23.57|23.82|23.57|23.82|23.57|23.82|23.57|0
1722821850000|2024-08-05 01:37:30|23.79|23.54|23.76|23.51|23.82|23.57|23.76|23.51|0
1722821860000|2024-08-05 01:37:40|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1722821880000|2024-08-05 01:38:00|23.64|23.56|23.64|23.56|23.64|23.56|23.64|23.56|0
1722821890000|2024-08-05 01:38:10|23.8|23.55|23.82|23.57|23.82|23.57|23.8|23.55|1
1722821900000|2024-08-05 01:38:20|23.83|23.58|23.84|23.59|23.84|23.59|23.83|23.58|0
1722821910000|2024-08-05 01:38:30|23.87|23.62|23.93|23.63|23.93|23.67|23.87|23.62|0
1722821920000|2024-08-05 01:38:40|23.92|23.62|23.92|23.62|23.92|23.62|23.92|23.62|0
1722821930000|2024-08-05 01:38:50|23.87|23.6|23.84|23.59|23.92|23.62|23.83|23.58|0
1722821940000|2024-08-05 01:39:00|23.87|23.62|23.81|23.56|23.91|23.66|23.81|23.56|1
1722821950000|2024-08-05 01:39:10|23.71|23.63|23.87|23.57|23.87|23.63|23.71|23.52|1
1722821970000|2024-08-05 01:39:30|23.88|23.62|23.79|23.54|23.88|23.62|23.76|23.51|0
1722821980000|2024-08-05 01:39:40|23.76|23.51|23.82|23.57|23.82|23.57|23.76|23.51|0
1722822000000|2024-08-05 01:40:00|23.79|23.54|23.79|23.54|23.79|23.54|23.79|23.54|0
1722822010000|2024-08-05 01:40:10|23.76|23.51|23.76|23.51|23.79|23.54|23.76|23.51|0
1722822020000|2024-08-05 01:40:20|23.77|23.52|23.76|23.51|23.79|23.54|23.76|23.51|0
1722822030000|2024-08-05 01:40:30|23.79|23.54|23.77|23.52|23.79|23.54|23.75|23.5|0
1722822040000|2024-08-05 01:40:40|23.76|23.51|23.77|23.52|23.77|23.52|23.76|23.51|0
1722822050000|2024-08-05 01:40:50|23.76|23.51|23.77|23.52|23.77|23.59|23.67|23.51|0
1722822060000|2024-08-05 01:41:00|23.83|23.58|23.83|23.58|23.83|23.58|23.83|23.58|0
1722822070000|2024-08-05 01:41:10|23.87|23.57|23.7|23.62|23.87|23.62|23.7|23.57|2
1722822080000|2024-08-05 01:41:20|23.81|23.56|23.81|23.56|23.81|23.63|23.71|23.54|1
1722822090000|2024-08-05 01:41:30|23.82|23.57|23.82|23.57|23.82|23.57|23.82|23.57|0
1722822120000|2024-08-05 01:42:00|23.78|23.53|23.83|23.58|23.89|23.64|23.78|23.53|0
1722822130000|2024-08-05 01:42:10|23.9|23.65|23.9|23.65|23.9|23.65|23.9|23.65|0
1722822150000|2024-08-05 01:42:30|23.89|23.64|23.96|23.66|23.97|23.75|23.83|23.64|1
1722822180000|2024-08-05 01:43:00|23.95|23.65|23.97|23.67|23.97|23.67|23.95|23.65|0
1722822190000|2024-08-05 01:43:10|23.94|23.69|23.8|23.72|23.94|23.72|23.8|23.66|0
1722822200000|2024-08-05 01:43:20|23.96|23.71|23.91|23.83|23.96|23.83|23.87|23.71|0
1722822210000|2024-08-05 01:43:30|23.92|23.84|24.02|23.72|24.03|23.86|23.92|23.71|1
1722822220000|2024-08-05 01:43:40|24.01|23.71|23.97|23.72|24.03|23.83|23.91|23.71|1
1722822230000|2024-08-05 01:43:50|24.01|23.71|24.02|23.72|24.02|23.72|24.01|23.71|0
1722822240000|2024-08-05 01:44:00|23.99|23.74|23.88|23.8|23.99|23.8|23.88|23.74|0
1722822250000|2024-08-05 01:44:10|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1722822260000|2024-08-05 01:44:20|23.89|23.81|24.15|23.85|24.15|23.85|23.89|23.77|1
1722822270000|2024-08-05 01:44:30|24.13|23.88|24.21|23.96|24.21|24.05|24.12|23.88|1
1722822280000|2024-08-05 01:44:40|24.2|23.95|24.22|23.97|24.23|24.08|24.13|23.93|0
1722822290000|2024-08-05 01:44:50|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1722822300000|2024-08-05 01:45:00|24.1|24.02|24.25|23.95|24.25|24.05|24.1|23.95|1
1722822310000|2024-08-05 01:45:10|24.21|24|24.15|24.07|24.21|24.13|24.15|24|0
1722822320000|2024-08-05 01:45:20|24.14|24.06|24.13|24.05|24.15|24.07|24.13|24.05|0
1722822330000|2024-08-05 01:45:30|24.25|23.95|24.2|23.9|24.25|24|24.2|23.9|1
1722822340000|2024-08-05 01:45:40|24.23|23.93|24.22|23.92|24.23|23.93|24.22|23.92|0
1722822350000|2024-08-05 01:45:50|24.25|24|24.04|23.74|24.33|24.15|24.04|23.74|0
1722822360000|2024-08-05 01:46:00|24.03|23.73|24.03|23.73|24.03|23.73|24.03|23.73|0
1722822370000|2024-08-05 01:46:10|23.96|23.66|23.9|23.6|23.96|23.66|23.88|23.58|1
1722822380000|2024-08-05 01:46:20|23.88|23.58|23.92|23.62|23.92|23.62|23.88|23.58|0
1722822390000|2024-08-05 01:46:30|24|23.7|24|23.7|24.01|23.71|24|23.7|0
1722822430000|2024-08-05 01:47:10|24.05|23.75|24.05|23.75|24.05|23.75|24.05|23.75|0
1722822440000|2024-08-05 01:47:20|24.02|23.72|24.02|23.72|24.02|23.72|24.02|23.72|0
1722822450000|2024-08-05 01:47:30|23.97|23.67|23.97|23.67|23.97|23.67|23.97|23.67|0
1722822460000|2024-08-05 01:47:40|23.99|23.69|24|23.7|24|23.7|23.99|23.69|0
1722822470000|2024-08-05 01:47:50|24.01|23.71|24|23.7|24.01|23.71|24|23.7|0
1722822480000|2024-08-05 01:48:00|23.98|23.68|24|23.7|24|23.7|23.98|23.68|0
1722822490000|2024-08-05 01:48:10|23.98|23.68|24|23.7|24|23.7|23.98|23.68|0
1722822510000|2024-08-05 01:48:30|23.98|23.68|23.98|23.68|23.98|23.68|23.98|23.68|0
1722822530000|2024-08-05 01:48:50|23.96|23.66|23.93|23.63|23.96|23.66|23.93|23.63|0
1722822540000|2024-08-05 01:49:00|23.92|23.62|23.96|23.66|23.96|23.66|23.92|23.62|0
1722822560000|2024-08-05 01:49:20|23.87|23.62|23.87|23.62|23.87|23.62|23.87|23.62|0
1722822590000|2024-08-05 01:49:50|23.88|23.63|23.89|23.64|23.89|23.64|23.88|23.63|0
1722822660000|2024-08-05 01:51:00|23.83|23.75|24.07|23.82|24.07|23.82|23.83|23.75|0
1722822670000|2024-08-05 01:51:10|24.09|23.84|24.08|23.83|24.09|23.84|24.08|23.83|0
1722822690000|2024-08-05 01:51:30|24.09|23.84|24.11|23.86|24.11|23.86|24.09|23.84|0
1722822700000|2024-08-05 01:51:40|24.1|23.85|24.1|23.85|24.11|23.86|24.1|23.85|0
1722822720000|2024-08-05 01:52:00|24.02|23.94|24.08|23.83|24.08|23.94|24.02|23.83|1
1722822730000|2024-08-05 01:52:10|24.09|23.84|24.08|23.83|24.09|23.84|24.08|23.83|0
1722822750000|2024-08-05 01:52:30|23.98|23.9|24.08|23.83|24.08|23.9|23.98|23.83|0
1722822760000|2024-08-05 01:52:40|23.98|23.9|24.08|23.83|24.08|23.9|23.98|23.83|0
1722822770000|2024-08-05 01:52:50|23.98|23.9|23.98|23.9|24.08|23.9|23.98|23.83|0
1722822780000|2024-08-05 01:53:00|23.97|23.89|23.92|23.84|24.03|23.89|23.92|23.78|0
1722822790000|2024-08-05 01:53:10|23.94|23.86|23.94|23.86|23.94|23.86|23.94|23.86|0
1722822820000|2024-08-05 01:53:40|23.91|23.83|23.91|23.83|23.91|23.83|23.91|23.83|0
1722822830000|2024-08-05 01:53:50|24.02|23.77|24.04|23.79|24.04|23.79|24.02|23.77|1
1722822850000|2024-08-05 01:54:10|24.06|23.81|24.06|23.81|24.06|23.81|24.06|23.81|0
1722822860000|2024-08-05 01:54:20|24.07|23.82|24.07|23.82|24.07|23.82|24.07|23.82|0
1722822870000|2024-08-05 01:54:30|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1722822880000|2024-08-05 01:54:40|24.07|23.82|24.06|23.81|24.07|23.82|24.06|23.81|0
1722822910000|2024-08-05 01:55:10|24.04|23.79|24.04|23.79|24.04|23.79|24.04|23.79|0
1722822930000|2024-08-05 01:55:30|24.06|23.81|24.06|23.81|24.06|23.81|24.06|23.81|0
1722822970000|2024-08-05 01:56:10|24.04|23.79|24.04|23.79|24.04|23.79|24.04|23.79|0
1722822980000|2024-08-05 01:56:20|24.03|23.78|24|23.75|24.17|23.98|23.99|23.75|4
1722822990000|2024-08-05 01:56:30|24.02|23.77|24.02|23.77|24.02|23.77|24.01|23.76|0
1722823000000|2024-08-05 01:56:40|24.01|23.76|24.01|23.76|24.01|23.76|24.01|23.76|0
1722823010000|2024-08-05 01:56:50|24.02|23.77|24.02|23.77|24.02|23.77|24.02|23.77|0
1722823020000|2024-08-05 01:57:00|24.01|23.76|24.02|23.77|24.02|23.77|24.01|23.76|0
1722823040000|2024-08-05 01:57:20|24.01|23.76|24.01|23.76|24.01|23.76|24.01|23.76|0
1722823070000|2024-08-05 01:57:50|24.02|23.77|24.03|23.78|24.03|23.78|24.02|23.77|0
1722823100000|2024-08-05 01:58:20|24.02|23.77|24.01|23.76|24.03|23.78|24.01|23.76|0
1722823170000|2024-08-05 01:59:30|23.98|23.73|23.98|23.73|23.98|23.73|23.98|23.73|0
1722823180000|2024-08-05 01:59:40|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|0
1722823190000|2024-08-05 01:59:50|23.94|23.69|23.94|23.69|23.94|23.69|23.94|23.69|0
1722823210000|2024-08-05 02:00:10|23.85|23.77|23.83|23.75|23.85|23.77|23.83|23.75|0
1722823230000|2024-08-05 02:00:30|23.85|23.77|23.94|23.69|23.96|23.77|23.85|23.69|1
1722823260000|2024-08-05 02:01:00|23.95|23.7|23.95|23.7|23.95|23.7|23.95|23.7|0
1722823270000|2024-08-05 02:01:10|23.94|23.69|23.97|23.72|23.97|23.72|23.94|23.69|0
1722823280000|2024-08-05 02:01:20|23.96|23.71|23.98|23.73|23.98|23.73|23.96|23.71|0
1722823290000|2024-08-05 02:01:30|23.99|23.74|23.9|23.82|23.99|23.82|23.9|23.74|0
1722823310000|2024-08-05 02:01:50|23.99|23.74|23.99|23.74|23.99|23.74|23.99|23.74|0
1722823320000|2024-08-05 02:02:00|23.93|23.85|23.91|23.83|23.93|23.85|23.91|23.83|0
1722823330000|2024-08-05 02:02:10|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1722823340000|2024-08-05 02:02:20|23.91|23.83|23.96|23.71|23.96|23.83|23.91|23.68|2
1722823350000|2024-08-05 02:02:30|23.93|23.68|23.93|23.68|23.93|23.75|23.83|23.68|0
1722823360000|2024-08-05 02:02:40|23.94|23.69|23.94|23.69|23.94|23.69|23.94|23.69|0
1722823370000|2024-08-05 02:02:50|23.96|23.71|23.96|23.71|23.96|23.71|23.96|23.71|0
1722823390000|2024-08-05 02:03:10|23.86|23.78|23.83|23.75|23.86|23.78|23.83|23.75|0
1722823400000|2024-08-05 02:03:20|23.85|23.77|23.96|23.71|23.96|23.77|23.85|23.71|1
1722823420000|2024-08-05 02:03:40|23.97|23.72|23.98|23.73|23.98|23.73|23.97|23.72|0
1722823430000|2024-08-05 02:03:50|23.97|23.72|23.9|23.82|23.99|23.82|23.9|23.72|0
1722823450000|2024-08-05 02:04:10|23.99|23.74|23.99|23.74|23.99|23.82|23.9|23.74|0
1722823460000|2024-08-05 02:04:20|23.9|23.82|23.9|23.82|23.9|23.82|23.9|23.82|0
1722823470000|2024-08-05 02:04:30|23.99|23.74|23.99|23.74|23.99|23.74|23.99|23.74|0
1722823500000|2024-08-05 02:05:00|23.93|23.85|23.93|23.85|23.93|23.85|23.93|23.85|0
1722823520000|2024-08-05 02:05:20|23.96|23.88|23.99|23.74|23.99|23.88|23.96|23.74|1
1722823530000|2024-08-05 02:05:30|24.01|23.76|24.02|23.77|24.02|23.77|24.01|23.76|0
1722823540000|2024-08-05 02:05:40|24.01|23.76|24.02|23.77|24.02|23.77|24.01|23.76|0
1722823550000|2024-08-05 02:05:50|24.03|23.78|23.99|23.91|24.05|23.91|23.99|23.78|0
1722823560000|2024-08-05 02:06:00|23.97|23.89|23.96|23.88|24.05|23.91|23.96|23.8|0
1722823570000|2024-08-05 02:06:10|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1722823600000|2024-08-05 02:06:40|23.96|23.88|23.96|23.88|23.96|23.88|23.96|23.88|0
1722823610000|2024-08-05 02:06:50|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|0
1722823620000|2024-08-05 02:07:00|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|0
1722823630000|2024-08-05 02:07:10|23.96|23.88|23.97|23.89|23.97|23.89|23.96|23.88|0
1722823640000|2024-08-05 02:07:20|23.98|23.9|23.96|23.88|23.98|23.9|23.96|23.88|0
1722823650000|2024-08-05 02:07:30|23.95|23.87|23.97|23.89|23.97|23.89|23.95|23.87|1
1722823660000|2024-08-05 02:07:40|23.98|23.9|24.01|23.93|24.01|23.93|23.98|23.9|1
1722823670000|2024-08-05 02:07:50|24.11|23.86|24.13|23.88|24.13|23.88|24.11|23.86|0
1722823680000|2024-08-05 02:08:00|24.03|23.95|24.11|23.86|24.13|23.95|24.03|23.86|1
1722823750000|2024-08-05 02:09:10|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1722823780000|2024-08-05 02:09:40|24.11|23.86|24.11|23.86|24.11|23.86|24.11|23.86|0
1722823800000|2024-08-05 02:10:00|24.01|23.93|24.01|23.93|24.01|23.93|24.01|23.93|0
1722823820000|2024-08-05 02:10:20|24.08|23.83|24.01|23.76|24.08|23.84|23.92|23.74|0
1722823830000|2024-08-05 02:10:30|24.02|23.77|24.03|23.78|24.03|23.78|24.02|23.77|0
1722823850000|2024-08-05 02:10:50|24.02|23.77|24.02|23.77|24.02|23.77|24|23.75|0
1722823860000|2024-08-05 02:11:00|24.03|23.78|23.92|23.84|24.03|23.84|23.92|23.78|0
1722823900000|2024-08-05 02:11:40|24.04|23.79|24.06|23.81|24.06|23.81|24.04|23.79|1
1722823910000|2024-08-05 02:11:50|24.07|23.82|24.07|23.82|24.07|23.82|24.07|23.82|0
1722823920000|2024-08-05 02:12:00|24.06|23.81|24.06|23.81|24.06|23.81|24.06|23.81|0
1722823950000|2024-08-05 02:12:30|24.04|23.79|24.04|23.79|24.04|23.79|24.04|23.79|0
1722824000000|2024-08-05 02:13:20|24.08|23.78|24.09|23.79|24.09|23.79|24.08|23.78|0
1722824080000|2024-08-05 02:14:40|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1722824110000|2024-08-05 02:15:10|24.07|23.82|24.07|23.82|24.08|23.83|24.07|23.82|0
1722824120000|2024-08-05 02:15:20|24.08|23.83|24.07|23.82|24.08|23.83|24.07|23.82|0
1722824140000|2024-08-05 02:15:40|24.06|23.81|24.07|23.82|24.07|23.82|24.06|23.81|0
1722824150000|2024-08-05 02:15:50|24.08|23.83|24.06|23.81|24.08|23.83|24.06|23.81|0
1722824180000|2024-08-05 02:16:20|24.07|23.82|24.07|23.82|24.08|23.83|24.07|23.82|0
1722824200000|2024-08-05 02:16:40|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1722824220000|2024-08-05 02:17:00|24.09|23.84|24.08|23.83|24.09|23.84|24.08|23.83|0
1722824230000|2024-08-05 02:17:10|24.09|23.84|24.08|23.83|24.09|23.84|24.08|23.83|0
1722824260000|2024-08-05 02:17:40|24.06|23.81|24.06|23.81|24.06|23.81|24.06|23.81|0
1722824270000|2024-08-05 02:17:50|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1722824300000|2024-08-05 02:18:20|24.07|23.82|24.07|23.82|24.07|23.82|24.07|23.82|0
1722824310000|2024-08-05 02:18:30|24.06|23.81|24.06|23.81|24.06|23.81|24.06|23.81|0
1722824320000|2024-08-05 02:18:40|24.04|23.79|24.06|23.81|24.06|23.81|24.04|23.79|0
1722824340000|2024-08-05 02:19:00|24.07|23.82|24.07|23.82|24.07|23.82|24.07|23.82|0
1722824350000|2024-08-05 02:19:10|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|0
1722824360000|2024-08-05 02:19:20|24.07|23.82|24.06|23.81|24.07|23.82|24.06|23.81|0
1722824370000|2024-08-05 02:19:30|24.08|23.83|24.08|23.83|24.08|23.83|24.07|23.82|0
1722824380000|2024-08-05 02:19:40|24.07|23.82|24.07|23.82|24.07|23.82|24.07|23.82|0
1722824400000|2024-08-05 02:20:00|24.06|23.81|24.06|23.81|24.06|23.81|24.06|23.81|0
1722824410000|2024-08-05 02:20:10|23.96|23.88|24.06|23.81|24.06|23.88|23.96|23.81|0
1722824420000|2024-08-05 02:20:20|24.04|23.79|24.04|23.79|24.04|23.79|24.04|23.79|0
1722824440000|2024-08-05 02:20:40|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1722824470000|2024-08-05 02:21:10|24.02|23.72|23.99|23.69|24.02|23.72|23.99|23.69|1
1722824490000|2024-08-05 02:21:30|23.98|23.68|24.01|23.71|24.01|23.72|23.94|23.66|0
1722824500000|2024-08-05 02:21:40|23.98|23.68|23.96|23.66|23.98|23.68|23.96|23.66|0
1722824510000|2024-08-05 02:21:50|23.97|23.67|23.96|23.66|23.97|23.67|23.96|23.66|0
1722824540000|2024-08-05 02:22:20|23.98|23.68|24|23.7|24.02|23.72|23.98|23.68|0
1722824560000|2024-08-05 02:22:40|23.96|23.66|23.96|23.66|23.98|23.68|23.96|23.66|0
1722824580000|2024-08-05 02:23:00|23.98|23.68|23.93|23.68|23.98|23.68|23.93|23.67|0
1722824590000|2024-08-05 02:23:10|23.85|23.77|23.84|23.76|23.85|23.77|23.84|23.76|1
1722824630000|2024-08-05 02:23:50|23.9|23.65|23.75|23.67|23.9|23.67|23.75|23.61|2
1722824640000|2024-08-05 02:24:00|23.86|23.61|23.75|23.67|23.86|23.68|23.74|23.61|2
1722824660000|2024-08-05 02:24:20|23.74|23.66|23.74|23.66|23.74|23.66|23.74|23.66|0
1722824670000|2024-08-05 02:24:30|23.72|23.64|23.72|23.64|23.72|23.64|23.72|23.64|0
1722824710000|2024-08-05 02:25:10|||||||||1
1722824740000|2024-08-05 02:25:40|23.77|23.52|23.56|23.48|23.77|23.52|23.55|23.42|1
1722824750000|2024-08-05 02:25:50|23.6|23.52|23.57|23.49|23.67|23.52|23.57|23.42|1
1722824760000|2024-08-05 02:26:00|23.74|23.44|23.6|23.52|23.74|23.52|23.57|23.42|2
1722824770000|2024-08-05 02:26:10|23.59|23.51|23.72|23.47|23.72|23.51|23.59|23.47|1
1722824780000|2024-08-05 02:26:20|23.76|23.46|23.76|23.46|23.76|23.46|23.76|23.46|0
1722824800000|2024-08-05 02:26:40|23.74|23.49|23.73|23.48|23.74|23.49|23.73|23.48|0
1722824810000|2024-08-05 02:26:50|23.81|23.56|23.83|23.58|23.83|23.58|23.81|23.56|0
1722824820000|2024-08-05 02:27:00|23.75|23.67|23.79|23.71|23.8|23.72|23.75|23.67|0
1722824840000|2024-08-05 02:27:20|||||||||2
1722824860000|2024-08-05 02:27:40|23.78|23.53|23.63|23.33|23.78|23.53|23.63|23.33|1
1722824870000|2024-08-05 02:27:50|23.65|23.35|23.63|23.38|23.65|23.38|23.63|23.35|0
1722824880000|2024-08-05 02:28:00|23.61|23.36|23.5|23.42|23.61|23.47|23.45|23.36|3
1722824900000|2024-08-05 02:28:20|23.61|23.36|23.75|23.5|23.75|23.5|23.61|23.36|1
1722824920000|2024-08-05 02:28:40|23.79|23.49|23.8|23.5|23.8|23.5|23.79|23.49|0
1722824930000|2024-08-05 02:28:50|23.83|23.58|23.85|23.6|23.85|23.6|23.83|23.58|0
1722824950000|2024-08-05 02:29:10|23.88|23.63|23.82|23.74|23.88|23.74|23.82|23.63|0
1722824970000|2024-08-05 02:29:30|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1722825000000|2024-08-05 02:30:00|23.81|23.73|23.82|23.74|23.82|23.74|23.81|23.73|0
1722825010000|2024-08-05 02:30:10|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|0
1722825050000|2024-08-05 02:30:50|23.85|23.77|23.86|23.78|23.86|23.78|23.85|23.77|0
1722825080000|2024-08-05 02:31:20|23.84|23.76|23.84|23.76|23.84|23.76|23.84|23.76|0
1722825090000|2024-08-05 02:31:30|23.86|23.78|23.86|23.78|23.86|23.78|23.86|23.78|0
1722825110000|2024-08-05 02:31:50|23.83|23.75|23.86|23.78|23.86|23.78|23.83|23.75|1
1722825120000|2024-08-05 02:32:00|23.84|23.76|23.77|23.69|23.84|23.76|23.77|23.69|1
1722825130000|2024-08-05 02:32:10|23.72|23.64|23.76|23.51|23.77|23.64|23.72|23.51|2
1722825180000|2024-08-05 02:33:00|23.77|23.47|23.77|23.47|23.77|23.47|23.77|23.47|0
1722825220000|2024-08-05 02:33:40|23.76|23.46|23.78|23.48|23.78|23.48|23.76|23.46|0
1722825350000|2024-08-05 02:35:50|23.79|23.49|23.81|23.51|23.81|23.51|23.79|23.49|10
1722825360000|2024-08-05 02:36:00|23.8|23.5|23.8|23.5|23.8|23.5|23.8|23.5|0
1722825370000|2024-08-05 02:36:10|23.81|23.51|23.81|23.51|23.81|23.51|23.8|23.5|0
1722825380000|2024-08-05 02:36:20|23.77|23.52|23.67|23.59|23.78|23.59|23.67|23.52|1
1722825390000|2024-08-05 02:36:30|23.72|23.64|23.8|23.55|23.81|23.65|23.71|23.53|1
1722825410000|2024-08-05 02:36:50|23.74|23.66|23.85|23.55|23.88|23.66|23.74|23.55|1
1722825420000|2024-08-05 02:37:00|23.8|23.64|23.91|23.66|23.91|23.74|23.72|23.58|1
1722825440000|2024-08-05 02:37:20|23.92|23.62|23.92|23.62|23.92|23.62|23.92|23.62|0
1722825500000|2024-08-05 02:38:20|23.91|23.66|23.85|23.77|23.92|23.77|23.85|23.66|0
1722825510000|2024-08-05 02:38:30|23.91|23.66|23.91|23.66|23.91|23.66|23.91|23.66|1
1722825530000|2024-08-05 02:38:50|23.95|23.7|23.92|23.67|23.95|23.7|23.91|23.66|0
1722825590000|2024-08-05 02:39:50|23.93|23.68|23.95|23.7|23.95|23.7|23.93|23.68|0
1722825610000|2024-08-05 02:40:10|23.87|23.79|24.02|23.77|24.02|23.79|23.87|23.77|1
1722825630000|2024-08-05 02:40:30|24.05|23.75|24.05|23.75|24.05|23.75|24.05|23.75|0
1722825680000|2024-08-05 02:41:20|24.07|23.77|24.09|23.79|24.09|23.79|24.07|23.77|0
1722825750000|2024-08-05 02:42:30|24.1|23.8|24.18|23.88|24.22|23.92|24.1|23.8|0
1722825770000|2024-08-05 02:42:50|24.16|23.86|24.16|23.86|24.16|23.86|24.16|23.86|0
1722825780000|2024-08-05 02:43:00|24.18|23.88|24.25|23.95|24.26|23.98|24.18|23.88|2
1722825790000|2024-08-05 02:43:10|24.23|23.93|24.25|23.95|24.25|23.95|24.2|23.93|0
1722825800000|2024-08-05 02:43:20||24||24||24||24|0
1722825810000|2024-08-05 02:43:30||23.95||23.95||23.95||23.95|0
1722825840000|2024-08-05 02:44:00|24.29|23.99|24.3|24|24.32|24.02|24.29|23.99|0
1722825860000|2024-08-05 02:44:20|24.33|24.03|24.32|24.02|24.33|24.03|24.32|24.02|0
1722825880000|2024-08-05 02:44:40|24.36|24.11|24.42|24.17|24.48|24.3|24.36|24.11|1
1722825890000|2024-08-05 02:44:50|24.4|24.12|24.42|24.17|24.42|24.17|24.4|24.12|0
1722825900000|2024-08-05 02:45:00|24.45|24.2|24.48|24.23|24.48|24.23|24.44|24.19|0
1722825910000|2024-08-05 02:45:10|24.51|24.26|24.51|24.26|24.52|24.33|24.41|24.23|0
1722825920000|2024-08-05 02:45:20|24.41|24.33|24.45|24.2|24.45|24.33|24.35|24.15|0
1722825930000|2024-08-05 02:45:30|24.46|24.21|24.46|24.21|24.46|24.21|24.46|24.21|0
1722826010000|2024-08-05 02:46:50|24.37|24.29|24.46|24.21|24.46|24.29|24.37|24.21|3
1722826020000|2024-08-05 02:47:00|24.35|24.27|24.24|24.16|24.35|24.27|24.24|24.16|1
1722826030000|2024-08-05 02:47:10|24.23|24.15|24.32|24.24|24.32|24.24|24.22|24.14|0
1722826060000|2024-08-05 02:47:40|24.42|24.17|24.35|24.27|24.42|24.27|24.35|24.17|0
1722826070000|2024-08-05 02:47:50|24.42|24.17|24.41|24.16|24.42|24.17|24.38|24.13|1
1722826080000|2024-08-05 02:48:00|24.4|24.15|24.29|24.21|24.4|24.21|24.29|24.13|0
1722826090000|2024-08-05 02:48:10|24.2|24.12|24.2|24.12|24.2|24.12|24.2|24.12|0
1722826110000|2024-08-05 02:48:30|24.24|24.16|24.15|23.9|24.25|24.16|24.12|23.87|6
1722826120000|2024-08-05 02:48:40|24.17|23.87|24.17|23.87|24.17|23.87|24.17|23.87|0
1722826160000|2024-08-05 02:49:20|24.13|23.88|24.03|23.95|24.13|23.95|24.01|23.86|1
1722826170000|2024-08-05 02:49:30|24.02|23.94|24.04|23.96|24.04|23.96|24.02|23.94|0
1722826190000|2024-08-05 02:49:50|24.09|24.01|24.09|24.01|24.09|24.01|24.09|24.01|1
1722826210000|2024-08-05 02:50:10|24.12|24.04|24.26|24.01|24.29|24.04|24.12|24.01|2
1722826220000|2024-08-05 02:50:20|24.18|24.1|24.26|24.01|24.26|24.1|24.16|24.01|0
1722826230000|2024-08-05 02:50:30|24.27|24.02|24.27|24.02|24.27|24.02|24.27|24.02|0
1722826240000|2024-08-05 02:50:40|24.28|24.03|24.26|24.01|24.28|24.03|24.26|24.01|0
1722826250000|2024-08-05 02:50:50|24.28|24.03|24.16|24.08|24.28|24.09|24.16|24.03|0
1722826260000|2024-08-05 02:51:00|24.26|24.01|24.26|24.01|24.26|24.08|24.16|24.01|0
1722826280000|2024-08-05 02:51:20|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1722826290000|2024-08-05 02:51:30|24.1|24.02|24.1|24.02|24.11|24.03|24.1|24.02|1
1722826300000|2024-08-05 02:51:40|24.11|24.03|24.1|24.02|24.11|24.03|24.1|24.02|4
1722826330000|2024-08-05 02:52:10|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1722826350000|2024-08-05 02:52:30|24.11|24.03|24.14|23.89|24.16|24.03|24.11|23.89|1
1722826360000|2024-08-05 02:52:40|24.12|23.87|24.12|23.87|24.12|23.87|24.12|23.87|0
1722826380000|2024-08-05 02:53:00|24.1|23.85|24.07|23.77|24.1|23.85|23.98|23.73|2
1722826410000|2024-08-05 02:53:30|24.05|23.8|24.05|23.8|24.05|23.8|24.05|23.8|0
1722826420000|2024-08-05 02:53:40|24.07|23.77|24.07|23.77|24.07|23.77|24.07|23.77|0
1722826430000|2024-08-05 02:53:50|24.09|23.79|24.1|23.8|24.1|23.8|24.09|23.79|0
1722826450000|2024-08-05 02:54:10|24.09|23.79|24.09|23.79|24.09|23.79|24.09|23.79|0
1722826470000|2024-08-05 02:54:30|24.1|23.8|24.1|23.8|24.1|23.8|24.1|23.8|0
1722826500000|2024-08-05 02:55:00|24.07|23.82|24.08|23.78|24.08|23.82|24.07|23.78|0
1722826510000|2024-08-05 02:55:10|24.05|23.8|24.09|23.79|24.09|23.8|24.03|23.78|0
1722826520000|2024-08-05 02:55:20|24.1|23.8|24.09|23.79|24.1|23.8|24.08|23.78|0
1722826530000|2024-08-05 02:55:30|24.08|23.78|24.08|23.78|24.08|23.78|24.08|23.78|0
1722826610000|2024-08-05 02:56:50|24.07|23.77|24.07|23.77|24.07|23.77|24.07|23.77|0
1722826620000|2024-08-05 02:57:00|24.08|23.78|24.08|23.78|24.08|23.78|24.08|23.78|0
1722826640000|2024-08-05 02:57:20|24.09|23.79|24.1|23.8|24.1|23.8|24.09|23.79|0
1722826660000|2024-08-05 02:57:40|24.08|23.78|24.08|23.78|24.08|23.78|24.08|23.78|0
1722826670000|2024-08-05 02:57:50|24.1|23.8|24.02|23.77|24.1|23.82|24.02|23.77|0
1722826680000|2024-08-05 02:58:00|24.01|23.76|24.1|23.8|24.1|23.8|24.01|23.76|0
1722826740000|2024-08-05 02:59:00|24.09|23.79|24.09|23.79|24.09|23.79|24.09|23.79|0
1722826790000|2024-08-05 02:59:50|24.08|23.78|24.09|23.79|24.09|23.79|24.08|23.78|0
1722826810000|2024-08-05 03:00:10|24.08|23.78|24.08|23.78|24.08|23.78|24.08|23.78|0
1722826820000|2024-08-05 03:00:20|24.07|23.77|24.07|23.77|24.07|23.77|24.07|23.77|0
1722826850000|2024-08-05 03:00:50|24.09|23.79|24.1|23.8|24.1|23.8|24.09|23.79|0
1722826860000|2024-08-05 03:01:00|24.09|23.79|24.13|23.83|24.13|23.85|24.09|23.79|0
1722826890000|2024-08-05 03:01:30|24.12|23.82|24.13|23.83|24.13|23.83|24.1|23.8|0
1722826910000|2024-08-05 03:01:50|24.15|23.9|24.17|23.92|24.17|23.92|24.15|23.86|0
1722826970000|2024-08-05 03:02:50|24.18|23.93|24.11|24.03|24.18|24.03|24.11|23.93|0
1722826980000|2024-08-05 03:03:00|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1722827010000|2024-08-05 03:03:30|24.13|24.05|24.13|24.05|24.13|24.05|24.13|24.05|0
1722827030000|2024-08-05 03:03:50|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|1
1722827060000|2024-08-05 03:04:20|24.13|24.05|24.34|24.09|24.34|24.09|24.13|24.05|2
1722827080000|2024-08-05 03:04:40|24.39||24.39||24.39||24.39||0
1722827090000|2024-08-05 03:04:50|24.38|24.13|24.41|24.11|24.41|24.13|24.38|24.11|0
1722827100000|2024-08-05 03:05:00|24.42|24.12|24.42|24.12|24.42|24.12|24.4|24.1|0
1722827110000|2024-08-05 03:05:10|24.4|24.1|24.4|24.1|24.4|24.1|24.4|24.1|0
1722827130000|2024-08-05 03:05:30|24.37|24.07|24.37|24.07|24.37|24.07|24.37|24.07|0
1722827160000|2024-08-05 03:06:00|24.34|24.04|24.22|24.14|24.34|24.14|24.22|24.04|1
1722827170000|2024-08-05 03:06:10|24.21|24.13|24.25|24.17|24.33|24.17|24.21|24.07|0
1722827180000|2024-08-05 03:06:20|24.35|24.1|24.27|24.19|24.35|24.19|24.27|24.1|0
1722827190000|2024-08-05 03:06:30|24.33|24.08|24.25|24.17|24.33|24.17|24.25|24.08|1
1722827290000|2024-08-05 03:08:10|24.24|24.16|24.31|24.06|24.31|24.16|24.24|24.06|1
1722827300000|2024-08-05 03:08:20|24.23|24.15|24.23|24.15|24.23|24.15|24.23|24.15|0
1722827320000|2024-08-05 03:08:40|24.33|24.08|24.23|24.15|24.33|24.15|24.23|24.08|0
1722827340000|2024-08-05 03:09:00|24.22|24.14|24.22|23.92|24.29|24.14|24.17|23.92|1
1722827370000|2024-08-05 03:09:30|24.24|23.94|24.24|23.94|24.24|23.94|24.24|23.94|0
1722827390000|2024-08-05 03:09:50|24.23|23.93|24.23|23.93|24.23|23.93|24.23|23.93|0
1722827410000|2024-08-05 03:10:10|24.24|23.94|24.24|23.94|24.24|23.94|24.24|23.94|0
1722827450000|2024-08-05 03:10:50|24.25|23.95|24.26|23.96|24.26|23.96|24.25|23.95|0
1722827550000|2024-08-05 03:12:30|24.29|23.99|24.33|24.08|24.34|24.08|24.29|23.99|0
1722827560000|2024-08-05 03:12:40|24.34|24.09|24.34|24.09|24.34|24.09|24.34|24.09|0
1722827570000|2024-08-05 03:12:50|24.36|24.11|24.37|24.12|24.37|24.12|24.36|24.11|0
1722827580000|2024-08-05 03:13:00|24.4|24.15|24.4|24.15|24.4|24.15|24.4|24.15|0
1722827590000|2024-08-05 03:13:10|24.32|24.24|24.31|24.23|24.32|24.24|24.31|24.23|0
1722827600000|2024-08-05 03:13:20|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1722827610000|2024-08-05 03:13:30|24.22|24.14|24.28|23.98|24.28|24.14|24.22|23.98|1
1722827640000|2024-08-05 03:14:00|24.29|23.99|24.29|23.99|24.29|23.99|24.29|23.99|0
1722827690000|2024-08-05 03:14:50|24.32|24.02|24.33|24.03|24.33|24.03|24.32|24.02|0
1722827700000|2024-08-05 03:15:00|24.31|24.01|24.31|24.01|24.31|24.01|24.31|24.01|0
1722827730000|2024-08-05 03:15:30|24.32|24.02|24.32|24.02|24.32|24.02|24.32|24.02|0
1722827740000|2024-08-05 03:15:40|24.33|24.07|24.3|24.05|24.33|24.08|24.3|24.05|0
1722827770000|2024-08-05 03:16:10|24.32|24.02|24.32|24.02|24.32|24.02|24.32|24.02|0
1722827820000|2024-08-05 03:17:00|24.3|24.05|24.3|24.05|24.32|24.07|24.3|24.02|0
1722827860000|2024-08-05 03:17:40|24.32|24.07|24.32|24.07|24.32|24.07|24.32|24.07|0
1722827900000|2024-08-05 03:18:20|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1722827910000|2024-08-05 03:18:30|24.32|24.07|24.32|24.07|24.32|24.07|24.32|24.07|0
1722827950000|2024-08-05 03:19:10|24.3|24.05|24.32|24.02|24.32|24.05|24.3|24.02|0
1722827960000|2024-08-05 03:19:20|24.3|24.05|24.3|24.05|24.3|24.05|24.3|24.05|0
1722828030000|2024-08-05 03:20:30|24.32|24.07|24.33|24.08|24.33|24.08|24.32|24.07|0
1722828040000|2024-08-05 03:20:40|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1722828060000|2024-08-05 03:21:00|||||||||1
1722828090000|2024-08-05 03:21:30|24.33|24.08|24.25|24.17|24.33|24.17|24.25|24.06|0
1722828100000|2024-08-05 03:21:40|24.31|24.06|24.31|24.06|24.31|24.17|24.25|24.06|0
1722828110000|2024-08-05 03:21:50|24.25|24.17|24.33|24.08|24.33|24.19|24.25|24.08|0
1722828120000|2024-08-05 03:22:00|24.22|24.14|24.33|24.08|24.33|24.14|24.22|24.08|1
1722828130000|2024-08-05 03:22:10|24.25|24.17|24.4|24.15|24.4|24.17|24.25|24.13|0
1722828150000|2024-08-05 03:22:30|24.41|24.16|24.46|24.21|24.46|24.21|24.41|24.16|0
1722828160000|2024-08-05 03:22:40|24.39|24.31|24.43|24.18|24.43|24.32|24.39|24.18|9
1722828170000|2024-08-05 03:22:50|24.44|24.19|24.46|24.21|24.46|24.21|24.44|24.19|0
1722828180000|2024-08-05 03:23:00|24.48|24.23|24.4|24.32|24.49|24.35|24.4|24.23|0
1722828190000|2024-08-05 03:23:10|24.41|24.33|24.41|24.33|24.41|24.33|24.41|24.33|10
1722828200000|2024-08-05 03:23:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|1
1722828230000|2024-08-05 03:23:50|24.39|24.31|24.35|24.27|24.39|24.31|24.35|24.27|2
1722828240000|2024-08-05 03:24:00|24.37|24.29|24.37|24.29|24.37|24.29|24.34|24.26|1
1722828260000|2024-08-05 03:24:20|24.35|24.27|24.37|24.29|24.37|24.29|24.35|24.27|0
1722828270000|2024-08-05 03:24:30|24.35|24.27|24.41|24.16|24.44|24.3|24.35|24.16|1
1722828280000|2024-08-05 03:24:40|24.4|24.15|24.41|24.16|24.41|24.16|24.4|24.15|0
1722828290000|2024-08-05 03:24:50|24.43|24.18|24.43|24.18|24.43|24.18|24.43|24.18|0
1722828300000|2024-08-05 03:25:00|24.44|24.19|24.37|24.29|24.44|24.3|24.35|24.19|0
1722828310000|2024-08-05 03:25:10|24.34|24.26|24.33|24.25|24.34|24.26|24.33|24.25|0
1722828330000|2024-08-05 03:25:30|24.36|24.28|24.42|24.34|24.42|24.34|24.36|24.28|1
1722828340000|2024-08-05 03:25:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1722828360000|2024-08-05 03:26:00|24.45|24.2|24.43|24.18|24.45|24.29|24.36|24.18|1
1722828390000|2024-08-05 03:26:30|24.35|24.27|24.39|24.31|24.44|24.31|24.35|24.18|8
1722828420000|2024-08-05 03:27:00|24.37|24.29|24.36|24.28|24.37|24.29|24.36|24.28|0
1722828440000|2024-08-05 03:27:20|24.37|24.29|24.36|24.28|24.37|24.29|24.36|24.28|0
1722828450000|2024-08-05 03:27:30|24.43|24.18|24.43|24.18|24.43|24.18|24.43|24.18|1
1722828480000|2024-08-05 03:28:00|24.34|24.26|24.34|24.26|24.34|24.26|24.34|24.26|0
1722828490000|2024-08-05 03:28:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1722828530000|2024-08-05 03:28:50|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1722828540000|2024-08-05 03:29:00|24.39|24.31|24.39|24.31|24.4|24.32|24.39|24.31|0
1722828550000|2024-08-05 03:29:10|24.36|24.28|24.36|24.28|24.36|24.28|24.36|24.28|0
1722828560000|2024-08-05 03:29:20|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1722828580000|2024-08-05 03:29:40|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|0
1722828590000|2024-08-05 03:29:50|24.38|24.3|24.37|24.29|24.38|24.3|24.37|24.29|0
1722828600000|2024-08-05 03:30:00|24.39|24.31|24.37|24.29|24.39|24.31|24.37|24.29|0
1722828610000|2024-08-05 03:30:10|24.39|24.31|24.41|24.33|24.41|24.33|24.39|24.31|1
1722828620000|2024-08-05 03:30:20|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1722828630000|2024-08-05 03:30:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1722828660000|2024-08-05 03:31:00|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1722828670000|2024-08-05 03:31:10|24.39|24.31|24.39|24.31|24.39|24.31|24.39|24.31|0
1722828690000|2024-08-05 03:31:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|0
1722828700000|2024-08-05 03:31:40|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|0
1722828710000|2024-08-05 03:31:50|24.38|24.3|24.36|24.28|24.38|24.3|24.36|24.28|22
1722828720000|2024-08-05 03:32:00|24.38|24.3|24.39|24.31|24.43|24.35|24.36|24.28|81
1722828730000|2024-08-05 03:32:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|0
1722828900000|2024-08-05 03:35:00|24.42|24.34|24.42|24.34|24.42|24.34|24.42|24.34|0
1722828910000|2024-08-05 03:35:10|24.43|24.35|24.43|24.35|24.43|24.35|24.43|24.35|0
1722828920000|2024-08-05 03:35:20|24.44|24.36|24.43|24.35|24.44|24.36|24.43|24.35|21
1722828960000|2024-08-05 03:36:00|||||||||9
1722828970000|2024-08-05 03:36:10|24.63|24.38|24.59|24.51|24.63|24.51|24.59|24.38|351
1722828980000|2024-08-05 03:36:20|24.66|24.41|24.59|24.51|24.66|24.51|24.59|24.41|0
1722829020000|2024-08-05 03:37:00|24.6|24.52|24.61|24.53|24.61|24.53|24.6|24.52|0
1722829050000|2024-08-05 03:37:30|24.63|24.55|24.76|24.68|24.83|24.68|24.63|24.55|2
1722829060000|2024-08-05 03:37:40|24.77|24.69|24.71|24.63|24.77|24.69|24.71|24.63|2
1722829070000|2024-08-05 03:37:50|24.72|24.64|24.74|24.66|24.85|24.66|24.72|24.58|0
1722829080000|2024-08-05 03:38:00|24.85|24.6|24.77|24.69|24.85|24.69|24.77|24.6|0
1722829090000|2024-08-05 03:38:10|24.75|24.67|24.74|24.66|24.75|24.67|24.71|24.63|3
1722829120000|2024-08-05 03:38:40|24.71|24.63|24.71|24.46|24.76|24.63|24.68|24.46|5
1722829130000|2024-08-05 03:38:50|24.7|24.45|24.68|24.43|24.7|24.45|24.66|24.41|0
1722829140000|2024-08-05 03:39:00|24.67|24.42|24.62|24.37|24.67|24.47|24.5|24.37|1
1722829150000|2024-08-05 03:39:10|24.63|24.38|24.67|24.42|24.67|24.48|24.56|24.38|0
1722829160000|2024-08-05 03:39:20|24.57|24.49|24.57|24.49|24.57|24.49|24.57|24.49|0
1722829170000|2024-08-05 03:39:30|24.58|24.5|24.58|24.5|24.58|24.5|24.58|24.5|0
1722829180000|2024-08-05 03:39:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|0
1722829190000|2024-08-05 03:39:50|24.59|24.51|24.66|24.41|24.69|24.51|24.56|24.41|0
1722829200000|2024-08-05 03:40:00|24.64|24.39|24.53|24.45|24.65|24.49|24.52|24.38|0
1722829230000|2024-08-05 03:40:30|24.55|24.47|24.55|24.47|24.55|24.47|24.55|24.47|0
1722829300000|2024-08-05 03:41:40|24.61|24.53|24.61|24.53|24.61|24.53|24.61|24.53|1
1722829310000|2024-08-05 03:41:50|24.7|24.45|24.79|24.49|24.79|24.49|24.7|24.45|0
1722829320000|2024-08-05 03:42:00|24.78|24.53|24.78|24.53|24.8|24.68|24.73|24.53|1
1722829330000|2024-08-05 03:42:10|24.67|24.59|24.67|24.59|24.67|24.59|24.67|24.59|0
1722829340000|2024-08-05 03:42:20|24.66|24.58|24.65|24.57|24.67|24.59|24.65|24.57|1
1722829360000|2024-08-05 03:42:40|24.6|24.52|24.6|24.52|24.6|24.52|24.6|24.52|2
1722829370000|2024-08-05 03:42:50|24.77|24.53|24.81|24.51|24.81|24.54|24.77|24.51|7
1722829380000|2024-08-05 03:43:00|24.79|24.49|24.79|24.71|24.84|24.71|24.74|24.48|0
1722829390000|2024-08-05 03:43:10|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|1
1722829410000|2024-08-05 03:43:30|24.88|24.63|24.89|24.64|24.89|24.71|24.79|24.62|3
1722829420000|2024-08-05 03:43:40|24.9|24.65|24.9|24.65|24.9|24.65|24.9|24.65|0
1722829430000|2024-08-05 03:43:50|24.81|24.73|24.87|24.62|24.89|24.73|24.79|24.62|0
1722829440000|2024-08-05 03:44:00|24.79|24.71|24.87|24.62|24.87|24.74|24.79|24.62|1
1722829470000|2024-08-05 03:44:30|24.85|24.6|24.87|24.62|24.87|24.62|24.85|24.6|0
1722829480000|2024-08-05 03:44:40|24.86|24.61|24.86|24.61|24.86|24.61|24.86|24.61|0
1722829500000|2024-08-05 03:45:00|24.87|24.62|24.83|24.58|24.87|24.69|24.73|24.58|1
1722829510000|2024-08-05 03:45:10|24.85|24.6|24.88|24.63|24.88|24.63|24.85|24.6|0
1722829520000|2024-08-05 03:45:20|24.89|24.64|24.99|24.74|25.03|24.78|24.84|24.64|0
1722829530000|2024-08-05 03:45:30|25.01|24.76|25.01|24.76|25.01|24.76|25.01|24.76|0
1722829540000|2024-08-05 03:45:40|24.99|24.74|24.99|24.74|24.99|24.74|24.99|24.74|0
1722829550000|2024-08-05 03:45:50|25.03|24.78|24.97|24.89|25.03|24.89|24.97|24.78|0
1722829560000|2024-08-05 03:46:00|25.08|24.83|25.01|24.93|25.08|24.93|24.98|24.83|0
1722829570000|2024-08-05 03:46:10|25.06|24.81|25.03|24.78|25.06|24.81|25.03|24.78|2
1722829580000|2024-08-05 03:46:20|24.97|24.89|25.01|24.71|25.05|24.89|24.97|24.71|10
1722829590000|2024-08-05 03:46:30|24.99|24.69|24.99|24.69|24.99|24.69|24.99|24.69|0
1722829600000|2024-08-05 03:46:40|24.95|24.7|24.97|24.72|24.97|24.72|24.95|24.7|0
1722829620000|2024-08-05 03:47:00|25.01|24.71|24.99|24.74|25.01|24.76|24.84|24.68|1
1722829630000|2024-08-05 03:47:10|25.01|24.76|25.04|24.74|25.04|24.76|25.01|24.74|0
1722829640000|2024-08-05 03:47:20|25.06|24.76|25.04|24.79|25.06|24.79|25.04|24.76|0
1722829650000|2024-08-05 03:47:30|25.03|24.78|25.04|24.74|25.04|24.78|25.03|24.74|0
1722829660000|2024-08-05 03:47:40|25.03|24.73|25.03|24.73|25.03|24.73|25.03|24.73|0
1722829670000|2024-08-05 03:47:50|25.04|24.74|25.04|24.74|25.04|24.74|25.04|24.74|0
1722829730000|2024-08-05 03:48:50|25.03|24.78|25.05|24.97|25.11|24.97|24.98|24.78|0
1722829760000|2024-08-05 03:49:20|25.14|25.06|25.13|24.88|25.22|25.09|25.13|24.88|2
1722829800000|2024-08-05 03:50:00|25.14|24.89|25.14|24.89|25.14|24.89|25.14|24.89|1
1722829810000|2024-08-05 03:50:10|25.02|24.94|25.03|24.95|25.13|24.95|25.02|24.86|0
1722829820000|2024-08-05 03:50:20|25.04|24.96|25.04|24.96|25.14|24.96|25.04|24.89|0
1722829830000|2024-08-05 03:50:30|25.03|24.95|25.12|25.04|25.16|25.04|25.03|24.86|2
1722829860000|2024-08-05 03:51:00|25.13|25.05|25.25|25.17|25.25|25.17|25.13|25.05|1
1722829870000|2024-08-05 03:51:10|25.27|25.19|25.33|25.08|25.33|25.19|25.27|25.03|1
1722829890000|2024-08-05 03:51:30|25.32|25.07|25.31|25.06|25.32|25.07|25.31|25.06|0
1722829910000|2024-08-05 03:51:50|25.32|25.07|25.32|25.07|25.32|25.07|25.32|25.07|0
1722829930000|2024-08-05 03:52:10|25.31|25.06|25.26|25.18|25.33|25.18|25.22|25.06|0
1722829940000|2024-08-05 03:52:20|25.24|25.16|25.3|25.05|25.3|25.16|25.24|25.05|1
1722829950000|2024-08-05 03:52:30|25.2|25.12|25.3|25.05|25.3|25.12|25.2|25.05|0
1722829960000|2024-08-05 03:52:40|25.2|25.12|25.2|25.12|25.3|25.12|25.2|25.04|0
1722829980000|2024-08-05 03:53:00|25.28|25.03|25.28|25.03|25.28|25.03|25.28|25.03|1
1722829990000|2024-08-05 03:53:10|25.25|25|25.25|25|25.25|25|25.25|25|0
1722830000000|2024-08-05 03:53:20|25.23|24.98|25.23|24.98|25.23|24.98|25.23|24.98|0
1722830050000|2024-08-05 03:54:10|25.14|25.06|25.15|25.07|25.22|25.08|25.14|24.97|0
1722830060000|2024-08-05 03:54:20|25.22|24.97|25.23|24.98|25.23|25.04|25.12|24.97|0
1722830070000|2024-08-05 03:54:30|25.14|25.06|25.15|25.07|25.26|25.11|25.14|24.98|1
1722830080000|2024-08-05 03:54:40|25.14|25.06|25.22|24.97|25.22|25.06|25.14|24.97|0
1722830100000|2024-08-05 03:55:00|25.16|24.91|25.16|24.91|25.16|24.91|25.16|24.91|0
1722830170000|2024-08-05 03:56:10|25.1|25.02|25.1|25.02|25.1|25.02|25.1|25.02|0
1722830180000|2024-08-05 03:56:20|25.11|25.03|25.11|25.03|25.11|25.03|25.11|25.03|0
1722830190000|2024-08-05 03:56:30|25.12|25.04|25.14|25.06|25.14|25.06|25.12|25.04|0
1722830200000|2024-08-05 03:56:40|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1722830210000|2024-08-05 03:56:50|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|0
1722830220000|2024-08-05 03:57:00|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1722830250000|2024-08-05 03:57:30|25.21|25.13|25.21|25.13|25.21|25.13|25.2|25.12|0
1722830280000|2024-08-05 03:58:00|25.2|25.12|25.13|25.05|25.2|25.12|25.08|24.93|1
1722830290000|2024-08-05 03:58:10|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|0
1722830300000|2024-08-05 03:58:20|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1722830310000|2024-08-05 03:58:30|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|0
1722830340000|2024-08-05 03:59:00|25.18|25.1|25.18|25.1|25.18|25.1|25.18|25.1|0
1722830350000|2024-08-05 03:59:10|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1722830380000|2024-08-05 03:59:40|25.18|25.1|25.28|25.03|25.28|25.12|25.18|25.03|1
1722830390000|2024-08-05 03:59:50|25.26|25.01|25.26|25.01|25.26|25.01|25.26|25.01|0
1722830400000|2024-08-05 04:00:00|25.28|25.03|25.28|25.03|25.28|25.03|25.28|25.03|0
1722830420000|2024-08-05 04:00:20|25.26|25.01|25.26|25.01|25.28|25.03|25.26|25.01|0
1722830430000|2024-08-05 04:00:30|25.27|25.02|25.3|25.05|25.3|25.05|25.27|25.02|0
1722830440000|2024-08-05 04:00:40|25.31|25.06|25.31|25.06|25.31|25.06|25.31|25.06|0
1722830450000|2024-08-05 04:00:50|25.2|25.12|25.34|25.09|25.4|25.13|25.2|25.04|0
1722830460000|2024-08-05 04:01:00|25.35|25.1|25.31|25.23|25.38|25.26|25.31|25.1|0
1722830470000|2024-08-05 04:01:10|25.33|25.25|25.35|25.1|25.36|25.25|25.33|25.1|1
1722830480000|2024-08-05 04:01:20|25.36|25.11|25.38|25.13|25.38|25.13|25.36|25.11|0
1722830490000|2024-08-05 04:01:30|25.4|25.15|25.38|25.13|25.4|25.15|25.37|25.12|0
1722830510000|2024-08-05 04:01:50|25.37|25.12|25.37|25.12|25.37|25.12|25.37|25.12|0
1722830520000|2024-08-05 04:02:00|25.27|25.19|25.34|25.09|25.34|25.22|25.27|25.09|2
1722830530000|2024-08-05 04:02:10|25.35|25.1|25.35|25.1|25.35|25.1|25.35|25.1|0
1722830540000|2024-08-05 04:02:20|25.36|25.11|25.38|25.13|25.38|25.13|25.36|25.11|0
1722830550000|2024-08-05 04:02:30|25.4|25.15|25.31|25.23|25.4|25.24|25.31|25.13|0
1722830560000|2024-08-05 04:02:40|25.32|25.24|25.38|25.13|25.38|25.25|25.32|25.13|1
1722830570000|2024-08-05 04:02:50|25.39|25.14|25.43|25.18|25.43|25.24|25.32|25.14|0
1722830580000|2024-08-05 04:03:00|25.33|25.25|25.42|25.17|25.42|25.25|25.33|25.17|1
1722830590000|2024-08-05 04:03:10|25.44|25.19|25.45|25.2|25.45|25.2|25.44|25.19|0
1722830600000|2024-08-05 04:03:20|25.49|25.19|25.58|25.33|25.58|25.33|25.49|25.19|0
1722830610000|2024-08-05 04:03:30|25.61|25.36|25.58|25.33|25.61|25.4|25.48|25.33|0
1722830620000|2024-08-05 04:03:40|25.52|25.44|25.52|25.44|25.52|25.44|25.52|25.44|0
1722830630000|2024-08-05 04:03:50|25.63|25.38|25.57|25.49|25.63|25.49|25.57|25.38|0
1722830640000|2024-08-05 04:04:00|25.66|25.41|25.59|25.51|25.66|25.51|25.59|25.41|0
1722830650000|2024-08-05 04:04:10|25.61|25.53|25.63|25.55|25.63|25.55|25.61|25.53|0
1722830660000|2024-08-05 04:04:20|25.61|25.53|25.55|25.3|25.65|25.53|25.55|25.3|3
1722830680000|2024-08-05 04:04:40|25.48|25.4|25.49|25.41|25.49|25.41|25.48|25.4|0
1722830690000|2024-08-05 04:04:50|25.47|25.39|25.47|25.39|25.47|25.39|25.47|25.39|0
1722830700000|2024-08-05 04:05:00|25.6|25.35|25.65|25.4|25.65|25.45|25.53|25.35|1
1722830710000|2024-08-05 04:05:10|25.68|25.43|25.65|25.4|25.68|25.43|25.65|25.4|0
1722830720000|2024-08-05 04:05:20|25.59|25.34|25.59|25.34|25.59|25.34|25.59|25.34|0
1722830740000|2024-08-05 04:05:40|25.58|25.33|25.48|25.4|25.58|25.4|25.48|25.33|0
1722830750000|2024-08-05 04:05:50|25.58|25.33|25.59|25.34|25.59|25.34|25.58|25.33|0
1722830790000|2024-08-05 04:06:30|25.61|25.36|25.61|25.36|25.61|25.36|25.61|25.36|0
1722830800000|2024-08-05 04:06:40|25.65|25.4|26.32|26.07|26.36|26.07|25.65|25.4|3
1722830810000|2024-08-05 04:06:50|26.34|26.04|26.31|26.06|26.36|26.06|26.31|26.04|0
1722830820000|2024-08-05 04:07:00|26.34|26.04|26.33|26.25|26.37|26.25|26.29|26.04|0
1722830830000|2024-08-05 04:07:10|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|15
1722830840000|2024-08-05 04:07:20|27.5|27.2|27.5|27.2|27.5|27.2|27.5|27.2|6
1722830860000|2024-08-05 04:07:40|27.34|27.04|27.1|26.8|27.34|27.04|27.1|26.8|0
1722830870000|2024-08-05 04:07:50|27.14|26.84|27.15|26.85|27.15|26.85|27.14|26.84|0
1722830880000|2024-08-05 04:08:00|27.2|26.9|27.05|26.75|27.2|26.9|27.05|26.75|0
1722830900000|2024-08-05 04:08:20|27.06|26.76|27.41|27.11|27.41|27.11|27.06|26.76|0
1722830910000|2024-08-05 04:08:30|27.47|27.17|27.47|27.17|27.47|27.17|27.46|27.16|0
1722830940000|2024-08-05 04:09:00|27.49|27.19|27.49|27.19|27.49|27.19|27.49|27.19|0
1722830950000|2024-08-05 04:09:10|27.45|27.15|27.47|27.39|27.47|27.39|27.35|27.14|29
1722833170000|2024-08-05 04:46:10|27.85|27.55|27.82|27.52|27.85|27.55|27.81|27.51|117
1722833200000|2024-08-05 04:46:40|27.81|27.51|27.81|27.51|27.81|27.51|27.81|27.51|0
1722833220000|2024-08-05 04:47:00|27.82|27.52|28.06|27.76|28.06|27.76|27.82|27.52|0
1722833230000|2024-08-05 04:47:10|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1722833240000|2024-08-05 04:47:20|28.08|27.78|28.13|27.83|28.13|27.83|28.08|27.78|0
1722833250000|2024-08-05 04:47:30|28.12|27.82|28.14|27.84|28.14|27.84|28.12|27.82|0
1722833270000|2024-08-05 04:47:50|28.17|27.87|28.17|27.87|28.17|27.87|28.17|27.87|0
1722833280000|2024-08-05 04:48:00|28.18|27.88|28.19|27.89|28.19|27.89|28.18|27.88|0
1722833300000|2024-08-05 04:48:20|28.26|27.96|28.14|28.06|28.28|28.06|28.14|27.96|3
1722833310000|2024-08-05 04:48:30|28.21|27.96|28.2|28.12|28.33|28.14|28.11|27.96|5
1722833320000|2024-08-05 04:48:40|28.23|28.15|28.19|27.89|28.33|28.16|28.16|27.89|3
1722833330000|2024-08-05 04:48:50|28.35|28.05|28.32|28.02|28.35|28.05|28.32|28.02|3
1722833350000|2024-08-05 04:49:10|28.3|28|28.22|27.92|28.3|28|28.22|27.92|0
1722833360000|2024-08-05 04:49:20|28.06|27.76|27.99|27.69|28.06|27.76|27.99|27.69|3
1722833370000|2024-08-05 04:49:30|27.97|27.67|28.16|28.08|28.24|28.08|27.97|27.67|4
1722833380000|2024-08-05 04:49:40|28.17|28.09|28.27|28.19|28.27|28.19|28.17|28.09|1
1722833390000|2024-08-05 04:49:50|28.49|28.1|28.4|28.1|28.49|28.1|28.4|28.1|2
1722833400000|2024-08-05 04:50:00|28.37|28.07|28.32|28.24|28.37|28.24|28.23|27.96|2
1722833410000|2024-08-05 04:50:10|28.22|28.14|28.26|27.96|28.26|28.14|28.22|27.96|1
1722833420000|2024-08-05 04:50:20|28.25|27.95|28.08|28|28.25|28|27.94|27.64|1
1722833430000|2024-08-05 04:50:30|28.05|27.75|28.05|27.75|28.05|27.75|28.05|27.75|1
1722833440000|2024-08-05 04:50:40|28|27.7|28.1|27.8|28.1|27.8|27.82|27.52|2
1722833450000|2024-08-05 04:50:50|28.09|27.79|28.05|27.75|28.09|27.79|28.05|27.75|0
1722833460000|2024-08-05 04:51:00|28.02|27.72|27.88|27.58|28.02|27.81|27.88|27.58|2
1722833470000|2024-08-05 04:51:10|27.82|27.52|27.82|27.52|27.85|27.58|27.64|27.52|5
1722833490000|2024-08-05 04:51:30|27.76|27.46|27.76|27.46|27.76|27.46|27.74|27.44|1
1722833500000|2024-08-05 04:51:40|27.77|27.47|27.81|27.51|27.87|27.57|27.75|27.45|0
1722833510000|2024-08-05 04:51:50|27.86|27.56|28.11|27.81|28.11|27.81|27.86|27.56|0
1722833520000|2024-08-05 04:52:00|28.1|27.8|28.09|27.79|28.1|27.8|28.09|27.79|0
1722833530000|2024-08-05 04:52:10|27.98|27.68|28.16|27.86|28.16|27.86|27.98|27.68|0
1722833540000|2024-08-05 04:52:20|28.09|27.79|28.11|27.81|28.11|27.81|28.09|27.79|0
1722833550000|2024-08-05 04:52:30|28.06|27.76|28.02|27.72|28.06|27.76|28.02|27.72|0
1722833560000|2024-08-05 04:52:40|28.03|27.73|28.18|27.88|28.23|27.93|28.03|27.73|0
1722833580000|2024-08-05 04:53:00|28.17|27.87|28.18|27.88|28.25|27.95|28.14|27.84|0
1722833590000|2024-08-05 04:53:10|28.19|27.89|28.24|27.94|28.24|27.94|28.19|27.89|0
1722833600000|2024-08-05 04:53:20|28.25|27.95|28.54|28.24|28.65|28.4|28.22|27.92|3
1722833610000|2024-08-05 04:53:30|28.53|28.23|28.65|28.35|28.86|28.64|28.53|28.23|4
1722833620000|2024-08-05 04:53:40|28.66|28.36|28.65|28.35|28.66|28.36|28.65|28.35|0
1722833630000|2024-08-05 04:53:50|28.76|28.46|28.73|28.43|28.76|28.46|28.73|28.43|0
1722833640000|2024-08-05 04:54:00|28.75|28.45|28.77|28.47|28.77|28.47|28.75|28.45|0
1722833650000|2024-08-05 04:54:10|28.81|28.51|29.08|28.78|29.12|28.82|28.81|28.51|2
1722833660000|2024-08-05 04:54:20|29.09|28.79|29.08|28.78|29.1|28.8|29.08|28.78|0
1722833670000|2024-08-05 04:54:30|29.24|28.94|29.15|28.85|29.24|28.94|29.15|28.85|0
1722833680000|2024-08-05 04:54:40|29.04|28.74|29.36|29.06|29.36|29.06|29.04|28.74|5
1722833690000|2024-08-05 04:54:50|29.26|28.96|29.36|29.06|29.36|29.06|29.18|28.88|0
1722833700000|2024-08-05 04:55:00|29.39|29.09|29.41|29.11|29.46|29.16|29.39|29.09|0
1722833710000|2024-08-05 04:55:10|29.44|29.14|29.46|29.16|29.48|29.18|29.44|29.14|0
1722833720000|2024-08-05 04:55:20|29.51|29.21|29.69|29.39|29.69|29.39|29.51|29.21|0
1722833730000|2024-08-05 04:55:30|29.66|29.36|29.71|29.41|29.71|29.41|29.66|29.36|0
1722833740000|2024-08-05 04:55:40|29.6|29.3|29.73|29.43|29.78|29.48|29.6|29.3|0
1722833750000|2024-08-05 04:55:50|29.64|29.34|29.77|29.47|29.8|29.5|29.64|29.34|0
1722833760000|2024-08-05 04:56:00|29.78|29.48|30.08|29.78|30.08|29.78|29.57|29.27|2
1722833770000|2024-08-05 04:56:10|30.09|29.79|30.11|29.81|30.13|29.83|30.07|29.77|0
1722833780000|2024-08-05 04:56:20|30.04|29.74|30.08|29.78|30.11|29.81|30.04|29.74|0
1722833790000|2024-08-05 04:56:30|30.06|29.76|29.99|29.69|30.06|29.76|29.99|29.69|1
1722833800000|2024-08-05 04:56:40|29.97|29.67|29.77|29.47|29.97|29.67|29.77|29.47|2
1722833810000|2024-08-05 04:56:50|29.74|29.44|29.31|29.01|29.74|29.44|29.31|29.01|0
1722833820000|2024-08-05 04:57:00|29.28|28.98|28.76|28.46|29.36|29.06|28.76|28.46|0
1722833830000|2024-08-05 04:57:10|29.17|28.87|29.16|28.86|29.19|28.89|29.14|28.84|0
1722833840000|2024-08-05 04:57:20|29.15|28.85|29.16|28.86|29.16|28.86|29.14|28.84|0
1722833850000|2024-08-05 04:57:30|29.15|28.85|29.16|28.86|29.16|28.86|29.09|28.79|0
1722833860000|2024-08-05 04:57:40|29.13|28.83|29.13|28.83|29.13|28.83|29.13|28.83|0
1722833880000|2024-08-05 04:58:00|29.15|28.85|29.16|28.86|29.16|28.86|29.15|28.85|0
1722833910000|2024-08-05 04:58:30|29.18|28.88|29.23|28.93|29.23|28.93|29.18|28.88|0
1722833920000|2024-08-05 04:58:40|29.22|28.92|29.34|29.26|29.42|29.26|29.2|28.9|2
1722833930000|2024-08-05 04:58:50|29.42|29.12|29.34|29.26|29.42|29.26|29.34|29.12|3
1722833940000|2024-08-05 04:59:00|29.35|29.27|29.34|29.26|29.35|29.27|29.34|29.26|1
1722833950000|2024-08-05 04:59:10|29.35|29.27|29.6|29.3|29.6|29.3|29.35|29.27|2
1722833960000|2024-08-05 04:59:20|29.61|29.31|29.43|29.35|29.75|29.45|29.43|29.2|16
1722833970000|2024-08-05 04:59:30|29.44|29.36|29.39|29.31|29.45|29.37|29.38|29.2|14
1722833980000|2024-08-05 04:59:40|29.53|29.23|29.59|29.29|29.65|29.35|29.49|29.19|2
1722833990000|2024-08-05 04:59:50|29.6|29.3|29.65|29.35|29.66|29.36|29.6|29.3|0
1722834000000|2024-08-05 05:00:00|29.64|29.34|29.74|29.44|29.74|29.44|29.61|29.31|0
1722834010000|2024-08-05 05:00:10|29.71|29.41|29.7|29.4|29.71|29.41|29.7|29.4|0
1722834030000|2024-08-05 05:00:30|29.73|29.43|29.78|29.48|29.78|29.48|29.7|29.4|0
1722834040000|2024-08-05 05:00:40|29.84|29.54|30|29.7|30|29.7|29.84|29.54|0
1722834050000|2024-08-05 05:00:50|29.95|29.65|30.06|29.76|30.06|29.76|29.93|29.63|0
1722834060000|2024-08-05 05:01:00|30.11|29.81|30.17|29.87|30.17|29.87|29.9|29.78|1
1722834070000|2024-08-05 05:01:10|30.18|29.88|30.18|29.88|30.18|29.88|30.18|29.88|0
1722834080000|2024-08-05 05:01:20|30.15|29.85|30.15|29.85|30.15|29.85|30.15|29.85|0
1722834090000|2024-08-05 05:01:30|30.19|29.89|30.19|29.89|30.19|29.89|30.19|29.89|0
1722834100000|2024-08-05 05:01:40|30.2|29.9|30.32|30.02|30.32|30.02|30.2|29.9|0
1722834110000|2024-08-05 05:01:50|30.5|30.2|30.54|30.24|30.65|30.35|30.5|30.2|0
1722834120000|2024-08-05 05:02:00|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|0
1722834130000|2024-08-05 05:02:10|30.72|30.42|30.9|30.6|30.92|30.62|30.72|30.42|0
1722834140000|2024-08-05 05:02:20|30.88|30.58|30.97|30.67|30.97|30.67|30.88|30.58|0
1722834150000|2024-08-05 05:02:30|30.96|30.66|31.06|30.76|31.15|30.85|30.96|30.66|0
1722834170000|2024-08-05 05:02:50|31.09|30.79|31.15|30.85|31.16|30.86|31.09|30.79|0
1722834180000|2024-08-05 05:03:00|31.1|30.8|31.3|31|31.3|31|31.1|30.8|0
1722834190000|2024-08-05 05:03:10|31.31|31.01|31.28|30.98|31.31|31.01|31.28|30.98|0
1722834210000|2024-08-05 05:03:30|31.3|31|31.35|31.05|31.35|31.05|31.3|31|0
1722834220000|2024-08-05 05:03:40|31.36|31.06|31.83|31.53|31.84|31.54|31.36|31.06|5
1722834230000|2024-08-05 05:03:50|31.92|31.62|31.98|31.68|31.98|31.68|31.92|31.62|0
1722834240000|2024-08-05 05:04:00|31.99|31.69|31.93|31.63|32.01|31.71|31.91|31.61|0
1722834250000|2024-08-05 05:04:10|31.96|31.66|32.03|31.73|32.03|31.73|31.96|31.66|0
1722834260000|2024-08-05 05:04:20|32.04|31.74|32.04|31.74|32.04|31.74|32.03|31.73|0
1722834270000|2024-08-05 05:04:30|32.07|31.77|32.19|31.89|32.19|31.89|31.97|31.67|0
1722834280000|2024-08-05 05:04:40|32.18|31.88|32.11|31.81|32.18|31.88|32.11|31.81|0
1722834290000|2024-08-05 05:04:50|32.18|31.88|32.09|31.79|32.18|31.88|32.09|31.79|0
1722834300000|2024-08-05 05:05:00|32.11|31.81|32.02|31.72|32.11|31.81|32.02|31.72|0
1722834310000|2024-08-05 05:05:10|32|31.7|31.84|31.54|32|31.7|31.66|31.36|0
1722834320000|2024-08-05 05:05:20|31.8|31.5|31.8|31.5|31.8|31.5|31.8|31.5|1
1722834330000|2024-08-05 05:05:30|31.77|31.47|31.72|31.42|31.77|31.47|31.72|31.42|0
1722834340000|2024-08-05 05:05:40|31.59|31.29|31.68|31.38|31.84|31.54|31.57|31.27|1
1722834360000|2024-08-05 05:06:00|31.64|31.34|31.8|31.5|31.8|31.5|31.64|31.34|0
1722834370000|2024-08-05 05:06:10|31.72|31.42|31.75|31.45|31.89|31.59|31.7|31.4|13
1722834380000|2024-08-05 05:06:20|31.71|31.41|31.72|31.42|31.72|31.42|31.71|31.41|0
1722834400000|2024-08-05 05:06:40|31.76|31.46|31.82|31.52|31.82|31.52|31.76|31.46|0
1722834410000|2024-08-05 05:06:50|31.8|31.5|31.87|31.57|31.94|31.64|31.8|31.5|0
1722834420000|2024-08-05 05:07:00|31.86|31.56|31.86|31.56|31.86|31.56|31.86|31.56|0
1722834430000|2024-08-05 05:07:10|31.91|31.61|31.79|31.49|31.91|31.61|31.79|31.49|0
1722834440000|2024-08-05 05:07:20|31.81|31.51|31.81|31.51|31.81|31.51|31.81|31.51|0
1722834450000|2024-08-05 05:07:30|31.87|31.57|31.86|31.56|31.87|31.57|31.86|31.56|0
1722834460000|2024-08-05 05:07:40|31.83|31.53|31.87|31.57|31.87|31.57|31.83|31.53|0
1722834480000|2024-08-05 05:08:00|31.89|31.59|32.16|31.86|32.16|31.86|31.89|31.59|0
1722834490000|2024-08-05 05:08:10|32.25|31.95|32.45|32.15|32.45|32.15|32.25|31.95|0
1722834500000|2024-08-05 05:08:20|32.43|32.13|32.4|32.1|32.43|32.13|32.34|32.04|0
1722834510000|2024-08-05 05:08:30|32.37|32.07|32.37|32.07|32.52|32.22|32.35|32.05|0
1722834520000|2024-08-05 05:08:40|32.41|32.11|32.5|32.2|32.5|32.2|32.41|32.11|0
1722834530000|2024-08-05 05:08:50|32.52|32.22|32.53|32.23|32.55|32.25|32.51|32.21|0
1722834540000|2024-08-05 05:09:00|32.52|32.22|32.5|32.2|32.53|32.23|32.47|32.17|0
1722834550000|2024-08-05 05:09:10|32.54|32.24|32.78|32.48|32.78|32.48|32.54|32.24|0
1722834560000|2024-08-05 05:09:20|32.51|32.21|32.54|32.24|32.61|32.31|32.51|32.21|0
1722834570000|2024-08-05 05:09:30|32.57|32.27|32.52|32.22|32.71|32.41|32.51|32.21|0
1722834580000|2024-08-05 05:09:40|32.72|32.42|33.07|32.77|33.07|32.77|32.52|32.22|0
1722834590000|2024-08-05 05:09:50|33.02|32.72|33.02|32.72|33.02|32.72|33.02|32.72|0
1722834600000|2024-08-05 05:10:00|33.01|32.71|32.98|32.68|33.01|32.71|32.98|32.68|0
1722834610000|2024-08-05 05:10:10|32.99|32.69|34.23|33.93|34.23|33.93|32.99|32.69|0
1722834620000|2024-08-05 05:10:20|34.24|33.94|34.26|33.96|34.35|34.05|34.23|33.93|0
1722834630000|2024-08-05 05:10:30|34.28|33.98|33.87|33.57|34.28|33.98|33.87|33.57|0
1722834640000|2024-08-05 05:10:40|33.39|33.09|33.39|33.09|33.39|33.09|33.39|33.09|0
1722834650000|2024-08-05 05:10:50|33.37|33.07|33.41|33.11|33.41|33.11|33.37|33.07|0
1722834660000|2024-08-05 05:11:00|33.44|33.14|33.63|33.33|33.63|33.33|33.44|33.14|0
1722834670000|2024-08-05 05:11:10|33.64|33.34|33.66|33.36|33.68|33.38|33.64|33.34|0
1722834680000|2024-08-05 05:11:20|33.53|33.23|33.22|32.92|33.53|33.23|33.22|32.92|0
1722834690000|2024-08-05 05:11:30|33.2|32.9|33.13|32.83|33.2|32.9|33.13|32.83|0
1722834700000|2024-08-05 05:11:40|32.97|32.67|32.94|32.64|33.03|32.73|32.94|32.64|0
1722834710000|2024-08-05 05:11:50|32.91|32.61|33.1|32.8|33.16|32.86|32.91|32.61|0
1722834720000|2024-08-05 05:12:00|33.08|32.78|33|32.7|33.08|32.78|33|32.7|10
1722834730000|2024-08-05 05:12:10|33.08|32.78|33.08|32.78|33.08|32.78|33.08|32.78|0
1722834740000|2024-08-05 05:12:20|33.07|32.77|33.23|32.93|33.23|32.93|33.07|32.77|0
1722834750000|2024-08-05 05:12:30|33.27|32.97|33.34|33.04|33.34|33.04|33.27|32.97|0
1722834760000|2024-08-05 05:12:40|33.37|33.07|33.41|33.11|33.42|33.12|33.37|33.07|0
1722834770000|2024-08-05 05:12:50|33.4|33.1|33.29|32.99|33.44|33.14|33.29|32.99|0
1722834780000|2024-08-05 05:13:00|33.28|32.98|33.25|32.95|33.37|33.07|33.25|32.95|0
1722834790000|2024-08-05 05:13:10|33.05|32.75|32.76|32.46|33.05|32.75|32.76|32.46|0
1722834800000|2024-08-05 05:13:20|32.69|32.39|32.67|32.37|32.69|32.39|32.67|32.37|0
1722834810000|2024-08-05 05:13:30|32.68|32.38|32.67|32.37|32.68|32.38|32.67|32.37|0
1722834820000|2024-08-05 05:13:40|32.65|32.35|32.81|32.51|32.81|32.51|32.65|32.35|0
1722834830000|2024-08-05 05:13:50|33.02|32.72|33.06|32.76|33.06|32.76|33.02|32.72|0
1722834840000|2024-08-05 05:14:00|33.05|32.75|32.6|32.35|33.05|32.75|32.58|32.33|6
1722834850000|2024-08-05 05:14:10|32.79|32.49|32.46|32.16|32.79|32.49|32.43|32.13|0
1722834860000|2024-08-05 05:14:20|32.5|32.2|32.51|32.21|32.51|32.21|31.96|31.66|5
1722834870000|2024-08-05 05:14:30|32.52|32.22|32.78|32.48|32.8|32.5|32.35|32.05|3
1722834880000|2024-08-05 05:14:40|32.77|32.47|31.98|31.68|32.77|32.47|31.95|31.65|12
1722834890000|2024-08-05 05:14:50|32|31.7|31.94|31.64|32.01|31.71|31.86|31.56|0
1722834900000|2024-08-05 05:15:00|31.95|31.65|32.33|32.03|32.33|32.03|31.95|31.65|0
1722834910000|2024-08-05 05:15:10|32.36|32.06|32.41|32.11|32.41|32.11|32.36|32.06|0
1722834920000|2024-08-05 05:15:20|32.39|32.09|32.37|32.07|32.39|32.09|32.37|32.07|0
1722834930000|2024-08-05 05:15:30|32.48|32.18|32.5|32.2|32.5|32.2|32.48|32.18|0
1722834940000|2024-08-05 05:15:40|32.48|32.18|32.54|32.24|32.54|32.24|32.48|32.18|0
1722834950000|2024-08-05 05:15:50|32.57|32.27|32.5|32.2|32.62|32.32|32.5|32.2|0
1722834960000|2024-08-05 05:16:00|32.52|32.22|32.53|32.23|32.53|32.23|32.5|32.2|0
1722834970000|2024-08-05 05:16:10|32.52|32.22|32.52|32.22|32.58|32.28|32.52|32.22|0
1722834980000|2024-08-05 05:16:20|32.5|32.2|32.68|32.38|32.71|32.41|32.5|32.2|0
1722834990000|2024-08-05 05:16:30|32.64|32.34|32.59|32.29|32.64|32.34|32.59|32.29|0
1722835010000|2024-08-05 05:16:50|32.55|32.25|32.31|32.01|32.55|32.25|32.08|31.78|0
1722835020000|2024-08-05 05:17:00|32.23|31.93|31.94|31.64|32.23|31.93|31.92|31.62|0
1722835030000|2024-08-05 05:17:10|32.05|31.75|32.16|31.86|32.22|31.92|32.05|31.75|0
1722835040000|2024-08-05 05:17:20|32.11|31.81|32.16|31.86|32.16|31.86|32.11|31.81|0
1722835050000|2024-08-05 05:17:30|32.22|31.92|32.56|32.26|32.56|32.26|32.22|31.92|0
1722835060000|2024-08-05 05:17:40|32.52|32.22|32.7|32.4|32.7|32.4|32.26|31.96|1
1722835070000|2024-08-05 05:17:50|32.69|32.39|32.76|32.46|32.76|32.46|32.69|32.39|2
1722835080000|2024-08-05 05:18:00|32.74|32.44|32.82|32.52|32.85|32.55|32.72|32.42|1
1722835090000|2024-08-05 05:18:10|32.8|32.5|32.27|32.02|32.83|32.53|32.27|32.02|1
1722835100000|2024-08-05 05:18:20|32.29|31.99|32.26|31.96|32.37|32.07|32.12|31.82|2
1722835110000|2024-08-05 05:18:30|32.33|32.03|32.63|32.33|32.65|32.35|32.33|32.03|0
1722835120000|2024-08-05 05:18:40|32.61|32.31|32.82|32.52|32.82|32.52|32.59|32.29|0
1722835130000|2024-08-05 05:18:50|32.57|32.27|32.64|32.34|32.64|32.34|32.57|32.27|3
1722835140000|2024-08-05 05:19:00|32.67|32.37|32.67|32.37|32.68|32.38|32.63|32.33|0
1722835160000|2024-08-05 05:19:20|32.66|32.36|33.04|32.96|33.08|32.96|32.66|32.36|2
1722835170000|2024-08-05 05:19:30|33.08|32.78|32.61|32.31|33.08|32.78|32.3|32|6
1722835180000|2024-08-05 05:19:40|32.57|32.27|32.57|32.27|32.57|32.27|32.5|32.2|0
1722835190000|2024-08-05 05:19:50|32.59|32.29|32.59|32.29|32.59|32.29|32.59|32.29|0
1722835200000|2024-08-05 05:20:00|32.55|32.25|32.61|32.31|32.61|32.31|32.55|32.25|0
1722835210000|2024-08-05 05:20:10|32.56|32.26|32.56|32.26|32.56|32.26|32.56|32.26|0
1722835230000|2024-08-05 05:20:30|32.59|32.29|32.67|32.37|32.67|32.37|32.59|32.29|0
1722835240000|2024-08-05 05:20:40|32.71|32.41|32.83|32.53|32.87|32.57|32.71|32.41|0
1722835260000|2024-08-05 05:21:00|32.85|32.55|32.93|32.63|32.93|32.63|32.85|32.55|0
1722835270000|2024-08-05 05:21:10|32.96|32.66|33|32.7|33|32.7|32.96|32.66|0
1722835280000|2024-08-05 05:21:20|32.76|32.46|32.93|32.63|32.93|32.63|32.76|32.46|3
1722835300000|2024-08-05 05:21:40|32.96|32.66|33.01|32.71|33.01|32.71|32.96|32.66|0
1722835310000|2024-08-05 05:21:50|32.68|32.38|32.48|32.18|32.68|32.38|32.48|32.18|1
1722835320000|2024-08-05 05:22:00|32.64|32.34|32.48|32.18|32.64|32.34|32.48|32.18|0
1722835330000|2024-08-05 05:22:10|32.26|31.96|32.26|31.96|32.26|31.96|32.26|31.96|0
1722835350000|2024-08-05 05:22:30|32.38|32.08|32.49|32.19|32.49|32.19|32.38|32.08|0
1722835370000|2024-08-05 05:22:50|32.55|32.25|32.65|32.35|32.67|32.37|32.55|32.25|0
1722835380000|2024-08-05 05:23:00|32.62|32.32|32.65|32.35|32.65|32.35|32.61|32.31|0
1722835390000|2024-08-05 05:23:10|32.66|32.36|32.67|32.37|32.67|32.37|32.66|32.36|0
1722835410000|2024-08-05 05:23:30|32.64|32.34|32.49|32.19|32.64|32.34|32.49|32.19|0
1722835420000|2024-08-05 05:23:40|32.53|32.23|32.53|32.23|32.53|32.23|32.53|32.23|0
1722835430000|2024-08-05 05:23:50|32.52|32.22|32.51|32.21|32.52|32.22|32.51|32.21|0
1722835440000|2024-08-05 05:24:00|32.57|32.27|32.57|32.27|32.57|32.27|32.57|32.27|0
1722835450000|2024-08-05 05:24:10|32.58|32.28|32.58|32.28|32.58|32.28|32.58|32.28|0
1722835460000|2024-08-05 05:24:20|32.67|32.37|32.79|32.49|32.79|32.49|32.67|32.37|0
1722835470000|2024-08-05 05:24:30|32.76|32.46|32.84|32.54|32.84|32.54|32.76|32.46|0
1722835480000|2024-08-05 05:24:40|32.9|32.6|32.9|32.6|32.9|32.6|32.9|32.6|0
1722835500000|2024-08-05 05:25:00|32.84|32.54|32.9|32.6|32.9|32.6|32.83|32.53|0
1722835510000|2024-08-05 05:25:10|32.94|32.64|32.76|32.46|32.94|32.64|32.76|32.46|0
1722835520000|2024-08-05 05:25:20|32.81|32.51|32.79|32.49|32.81|32.51|32.79|32.49|0
1722835530000|2024-08-05 05:25:30|32.81|32.51|32.81|32.51|32.81|32.51|32.8|32.5|0
1722835540000|2024-08-05 05:25:40|32.78|32.48|32.67|32.37|32.8|32.5|32.65|32.35|6
1722835550000|2024-08-05 05:25:50|32.68|32.38|32.79|32.49|32.79|32.49|32.68|32.38|0
1722835560000|2024-08-05 05:26:00|32.77|32.47|32.66|32.36|32.77|32.47|32.54|32.35|1
1722835570000|2024-08-05 05:26:10|32.69|32.39|32.68|32.38|32.7|32.4|32.66|32.36|0
1722835580000|2024-08-05 05:26:20|32.66|32.36|32.8|32.55|32.81|32.56|32.66|32.36|0
1722835600000|2024-08-05 05:26:40|32.82|32.57|32.82|32.57|32.82|32.57|32.82|32.57|0
1722835610000|2024-08-05 05:26:50|32.8|32.55|32.8|32.55|32.8|32.55|32.8|32.55|0
1722835620000|2024-08-05 05:27:00|32.58|32.33|32.53|32.23|32.58|32.33|32.5|32.2|11
1722835630000|2024-08-05 05:27:10|32.58|32.28|32.53|32.23|32.58|32.28|32.53|32.23|0
1722835640000|2024-08-05 05:27:20|32.66|32.36|32.78|32.48|32.79|32.49|32.56|32.26|2
1722835650000|2024-08-05 05:27:30|32.81|32.51|32.84|32.59|32.96|32.67|32.75|32.51|0
1722835660000|2024-08-05 05:27:40|32.83|32.58|32.83|32.58|32.83|32.58|32.83|32.58|0
1722835670000|2024-08-05 05:27:50|32.81|32.56|32.57|32.27|32.81|32.56|32.42|32.12|4
1722835680000|2024-08-05 05:28:00|32.45|32.2|32.76|32.46|32.84|32.54|32.29|32.04|8
1722835690000|2024-08-05 05:28:10|32.79|32.49|32.71|32.41|32.79|32.49|32.71|32.41|0
1722835700000|2024-08-05 05:28:20|32.7|32.4|32.64|32.39|32.7|32.4|32.64|32.39|0
1722835710000|2024-08-05 05:28:30|32.56|32.48|32.63|32.55|32.83|32.55|32.56|32.48|0
1722835720000|2024-08-05 05:28:40|32.84|32.54|32.65|32.57|32.84|32.57|32.63|32.54|0
1722835740000|2024-08-05 05:29:00|32.68|32.6|32.67|32.59|32.68|32.6|32.67|32.59|0
1722835750000|2024-08-05 05:29:10|32.71|32.63|32.44|32.14|32.85|32.63|32.39|32.09|11
1722835800000|2024-08-05 05:30:00|32.46|32.16|32.55|32.3|32.6|32.3|32.25|32.11|3
1722835810000|2024-08-05 05:30:10|32.61|32.31|32.7|32.4|32.71|32.41|32.61|32.31|0
1722835820000|2024-08-05 05:30:20|32.72|32.42|32.59|32.34|32.83|32.53|32.59|32.34|2
1722835830000|2024-08-05 05:30:30|32.71|32.41|32.76|32.46|32.76|32.46|32.71|32.41|0
1722835840000|2024-08-05 05:30:40|32.77|32.47|32.78|32.48|32.78|32.48|32.77|32.47|0
1722835850000|2024-08-05 05:30:50|32.77|32.47|32.8|32.55|32.8|32.55|32.77|32.47|0
1722835860000|2024-08-05 05:31:00|32.81|32.56|32.78|32.53|32.94|32.64|32.78|32.53|1
1722835870000|2024-08-05 05:31:10|32.77|32.52|32.6|32.3|32.9|32.6|32.59|32.29|4
1722835880000|2024-08-05 05:31:20|32.63|32.33|32.75|32.45|32.8|32.5|32.63|32.33|0
1722835890000|2024-08-05 05:31:30|32.78|32.48|32.77|32.47|32.78|32.68|32.76|32.47|3
1722835900000|2024-08-05 05:31:40|32.76|32.46|32.86|32.56|32.88|32.58|32.76|32.46|0
1722835910000|2024-08-05 05:31:50|32.87|32.57|33.03|32.78|33.03|32.78|32.83|32.57|6
1722835920000|2024-08-05 05:32:00|33.08|32.89|33.13|32.83|33.13|32.92|32.97|32.75|2
1722835930000|2024-08-05 05:32:10|33.12|32.87|33.19|32.89|33.2|32.9|33.12|32.86|6
1722835940000|2024-08-05 05:32:20|33.2|32.9|33.35|33.05|33.36|33.06|33.2|32.9|0
1722835950000|2024-08-05 05:32:30|33.39|33.09|33.39|33.09|33.43|33.13|33.33|33.03|0
1722835960000|2024-08-05 05:32:40|33.4|33.1|33.39|33.09|33.44|33.14|33.39|33.09|0
1722835970000|2024-08-05 05:32:50|33.37|33.07|33.41|33.11|33.46|33.16|33.37|33.07|0
1722835980000|2024-08-05 05:33:00|33.43|33.13|33.49|33.19|33.49|33.19|33.4|33.1|0
1722835990000|2024-08-05 05:33:10|33.5|33.2|33.53|33.28|33.56|33.28|33.5|33.2|0
1722836000000|2024-08-05 05:33:20|33.55|33.25|33.63|33.33|33.66|33.36|33.54|33.24|0
1722836010000|2024-08-05 05:33:30|33.61|33.31|33.63|33.33|33.63|33.33|33.61|33.31|0
1722836020000|2024-08-05 05:33:40|33.65|33.35|33.75|33.45|33.76|33.46|33.62|33.32|0
1722836030000|2024-08-05 05:33:50|33.77|33.47|33.77|33.47|33.77|33.47|33.76|33.46|0
1722836040000|2024-08-05 05:34:00|33.76|33.46|33.72|33.42|33.76|33.46|33.71|33.41|0
1722836050000|2024-08-05 05:34:10|33.71|33.41|33.7|33.4|33.71|33.41|33.69|33.39|0
1722836060000|2024-08-05 05:34:20|33.74|33.44|33.74|33.44|33.74|33.44|33.74|33.44|0
1722836070000|2024-08-05 05:34:30|33.73|33.43|33.77|33.47|33.81|33.51|33.71|33.41|2
1722836080000|2024-08-05 05:34:40|33.76|33.46|33.79|33.54|33.79|33.54|33.75|33.46|0
1722836090000|2024-08-05 05:34:50|33.86|33.56|33.78|33.48|33.86|33.56|33.73|33.43|1
1722836100000|2024-08-05 05:35:00|33.87|33.53|33.74|33.66|33.87|33.66|33.73|33.53|0
1722836110000|2024-08-05 05:35:10|33.9|33.6|34.03|33.78|34.03|33.78|33.86|33.56|1
1722836120000|2024-08-05 05:35:20|34.1|33.8|34.01|33.76|34.1|33.8|34.01|33.76|10
1722836130000|2024-08-05 05:35:30|33.93|33.85|34.05|33.8|34.05|33.88|33.93|33.8|0
1722836140000|2024-08-05 05:35:40|34.08|33.83|33.97|33.89|34.08|33.9|33.97|33.83|0
1722836150000|2024-08-05 05:35:50|34.04|33.79|33.84|33.54|34.04|33.87|33.71|33.41|1
1722836160000|2024-08-05 05:36:00|33.89|33.59|33.87|33.79|33.94|33.8|33.79|33.49|0
1722836170000|2024-08-05 05:36:10|33.92|33.62|33.95|33.65|33.95|33.65|33.9|33.6|1
1722836180000|2024-08-05 05:36:20|33.96|33.71|34.12|33.82|34.14|33.85|33.92|33.7|1
1722836190000|2024-08-05 05:36:30|34.14|33.84|34.18|33.93|34.18|33.93|34.06|33.81|3
1722836200000|2024-08-05 05:36:40|34.25|33.95|34.28|33.98|34.31|34.01|34.09|33.95|0
1722836210000|2024-08-05 05:36:50|34.31|34.01|34.3|34.05|34.35|34.05|34.25|33.99|0
1722836220000|2024-08-05 05:37:00|34.54|34.24|34.38|34.3|34.65|34.35|34.28|34.19|1
1722836230000|2024-08-05 05:37:10|34.4|34.32|34.44|34.36|34.44|34.36|34.4|34.32|0
1722836240000|2024-08-05 05:37:20|34.43|34.35|34.49|34.41|34.7|34.41|34.43|34.35|13
1722836250000|2024-08-05 05:37:30|34.79|34.49|34.82|34.52|34.84|34.54|34.5|34.38|20
1722836260000|2024-08-05 05:37:40|34.8|34.55|34.99|34.69|35.15|34.85|34.8|34.54|0
1722836270000|2024-08-05 05:37:50|35.06|34.76|34.98|34.68|35.06|34.76|34.98|34.68|0
1722836280000|2024-08-05 05:38:00|35.03|34.73|35.12|34.82|35.14|34.84|34.97|34.67|0
1722836290000|2024-08-05 05:38:10|35.11|34.81|35.24|34.94|35.37|35.11|34.92|34.62|11
1722836360000|2024-08-05 05:39:20|35.13|34.83|35.13|34.83|35.13|34.83|35.13|34.83|0
1722836370000|2024-08-05 05:39:30|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|0
1722836390000|2024-08-05 05:39:50|35.16|34.86|35.16|34.86|35.16|34.86|35.16|34.86|0
1722836400000|2024-08-05 05:40:00|35.15|34.85|35.15|34.85|35.15|34.85|35.15|34.85|1
1722836410000|2024-08-05 05:40:10|35.17|34.87|35.3|35|35.3|35|35.17|34.87|0
1722836420000|2024-08-05 05:40:20|35.32|35.02|35.6|35.3|35.76|35.46|35.32|35.02|0
1722836430000|2024-08-05 05:40:30|35.37|35.07|35.37|35.07|35.37|35.07|35.37|35.07|0
1722836440000|2024-08-05 05:40:40|35.44|35.14|35.89|35.59|35.89|35.59|35.43|35.13|0
1722836460000|2024-08-05 05:41:00|35.85|35.55|35.85|35.55|35.85|35.55|35.85|35.55|0
1722836470000|2024-08-05 05:41:10|35.83|35.53|35.81|35.51|35.99|35.69|35.81|35.51|0
1722836480000|2024-08-05 05:41:20|35.73|35.43|35.5|35.42|35.75|35.45|35.4|35.1|3
1722836490000|2024-08-05 05:41:30|35.38|35.13|34.58|34.28|35.68|35.38|34.43|34.18|3
1722836500000|2024-08-05 05:41:40|34.59|34.29|34.83|34.53|34.9|34.6|34.59|34.29|0
1722836510000|2024-08-05 05:41:50|34.98|34.68|34.21|33.91|35.2|34.9|34.21|33.91|18
1722836520000|2024-08-05 05:42:00|34.2|33.9|34.15|33.85|34.49|34.19|34.15|33.85|17
1722836530000|2024-08-05 05:42:10|34.25|33.95|34.61|34.31|34.77|34.47|34.25|33.95|1
1722836550000|2024-08-05 05:42:30|34.64|34.34|34.78|34.48|34.84|34.54|34.41|34.16|4
1722836560000|2024-08-05 05:42:40|34.79|34.49|34.81|34.51|34.91|34.61|34.74|34.44|0
1722836570000|2024-08-05 05:42:50|34.88|34.58|34.98|34.68|34.98|34.68|34.88|34.58|0
1722836580000|2024-08-05 05:43:00|34.97|34.67|34.93|34.63|34.97|34.67|34.93|34.63|0
1722836590000|2024-08-05 05:43:10|34.98|34.68|34.98|34.68|34.98|34.68|34.98|34.68|0
1722836600000|2024-08-05 05:43:20|35.08|34.78|34.4|34.1|35.08|34.92|34.4|34.1|3
1722836610000|2024-08-05 05:43:30|34.42|34.12|34.42|34.12|34.42|34.12|34.42|34.12|0
1722836620000|2024-08-05 05:43:40|34.41|34.11|34.37|34.07|34.61|34.31|34.26|34.01|3
1722836630000|2024-08-05 05:43:50|34.44|34.14|34.35|34.1|34.58|34.28|34.35|34.1|0
1722836640000|2024-08-05 05:44:00|34.31|34.06|34.35|34.1|34.59|34.29|34.31|34.06|0
1722836650000|2024-08-05 05:44:10|34.45|34.2|33.81|33.51|34.63|34.38|33.35|33.05|10
1722836660000|2024-08-05 05:44:20|33.84|33.54|34.38|34.08|34.69|34.39|33.72|33.42|2
1722836670000|2024-08-05 05:44:30|34.4|34.1|33.81|33.51|34.4|34.1|33.74|33.44|0
1722836680000|2024-08-05 05:44:40|33.68|33.38|33.63|33.33|34.27|33.97|33.6|33.3|47
1722836690000|2024-08-05 05:44:50|33.6|33.3|33.61|33.36|33.65|33.4|33.6|33.3|4
1722836700000|2024-08-05 05:45:00|33.71|33.41|32.88|32.58|33.71|33.41|32.88|32.58|44
1722836710000|2024-08-05 05:45:10|33.2|32.9|32.79|32.49|33.2|32.9|32.47|32.37|61
1722836720000|2024-08-05 05:45:20|32.77|32.69|33.41|33.11|33.41|33.11|32.74|32.59|13
1722836730000|2024-08-05 05:45:30|33.45|33.15|33.75|33.45|33.75|33.45|33.45|33.15|0
1722836740000|2024-08-05 05:45:40|33.72|33.42|33.8|33.5|33.8|33.5|33.72|33.42|0
1722836750000|2024-08-05 05:45:50|33.78|33.48|33.76|33.46|33.78|33.48|33.76|33.46|0
1722836760000|2024-08-05 05:46:00|33.74|33.44|33.68|33.38|33.74|33.44|33.68|33.38|0
1722836770000|2024-08-05 05:46:10|33.7|33.4|33.84|33.54|33.84|33.54|33.7|33.4|0
1722836780000|2024-08-05 05:46:20|33.86|33.56|33.87|33.57|33.87|33.57|33.84|33.54|0
1722836790000|2024-08-05 05:46:30|33.9|33.6|33.95|33.65|33.95|33.65|33.9|33.6|0
1722836800000|2024-08-05 05:46:40|33.96|33.66|33.96|33.66|33.96|33.66|33.96|33.66|0
1722836810000|2024-08-05 05:46:50|33.97|33.67|33.86|33.56|33.97|33.67|33.86|33.56|0
1722836820000|2024-08-05 05:47:00|33.79|33.49|33.32|33.02|33.79|33.49|33.32|33.02|4
1722836830000|2024-08-05 05:47:10|33.4|33.1|33.36|33.06|33.4|33.1|33.25|32.95|5
1722836840000|2024-08-05 05:47:20|33.35|33.05|33.35|33.05|33.37|33.07|33.32|33.02|0
1722836850000|2024-08-05 05:47:30|33.34|33.04|33.35|33.05|33.35|33.05|33.34|33.04|0
1722836860000|2024-08-05 05:47:40|33.38|33.08|33.38|33.08|33.38|33.08|33.38|33.08|0
1722836870000|2024-08-05 05:47:50|33.43|33.13|33.44|33.14|33.45|33.15|33.43|33.13|0
1722836880000|2024-08-05 05:48:00|33.43|33.13|33.48|33.18|33.48|33.18|33.41|33.11|0
1722836890000|2024-08-05 05:48:10|33.44|33.14|33.41|33.11|33.44|33.14|33.41|33.11|0
1722836900000|2024-08-05 05:48:20|33.43|33.13|33.43|33.13|33.43|33.13|33.43|33.13|0
1722836910000|2024-08-05 05:48:30|33.44|33.14|33.31|33.01|33.47|33.3|33.27|32.97|18
1722836920000|2024-08-05 05:48:40|33.3|33|33.28|32.98|33.3|33|33.28|32.98|0
1722836930000|2024-08-05 05:48:50|33.39|33.09|33.37|33.12|33.4|33.12|33.31|33.01|0
1722836940000|2024-08-05 05:49:00|33.43|33.18|33.47|33.22|33.64|33.56|33.33|33.13|18
1722836960000|2024-08-05 05:49:20|33.41|33.33|33.24|32.94|33.41|33.33|33.11|32.81|7
1722836970000|2024-08-05 05:49:30|33.25|32.95|33.57|33.27|33.66|33.36|33.25|32.95|31
1722836990000|2024-08-05 05:49:50|33.58|33.28|33.63|33.33|33.69|33.39|33.58|33.28|1
1722837000000|2024-08-05 05:50:00|33.64|33.34|33.63|33.33|33.64|33.34|33.63|33.33|0
1722837010000|2024-08-05 05:50:10|33.66|33.36|33.62|33.54|33.67|33.55|33.62|33.36|0
1722837020000|2024-08-05 05:50:20|33.63|33.55|34.16|33.86|34.16|33.91|33.63|33.55|4
1722837030000|2024-08-05 05:50:30|34.14|33.84|34.16|33.86|34.16|33.88|34.13|33.83|0
1722837040000|2024-08-05 05:50:40|34.14|33.84|34.14|33.84|34.16|33.86|34.12|33.82|0
1722837050000|2024-08-05 05:50:50|34.17|33.87|34.17|33.92|34.21|33.92|34.17|33.87|0
1722837060000|2024-08-05 05:51:00|34.1|34.02|34.1|34.02|34.1|34.02|34.1|34.02|0
1722837070000|2024-08-05 05:51:10|34.24|33.99|34.24|33.94|34.27|34.11|34.18|33.93|3
1722837090000|2024-08-05 05:51:30|34.26|34.01|34.26|34.01|34.28|34.03|34.26|34.01|0
1722837100000|2024-08-05 05:51:40|34.27|34.19|34.64|34.34|34.64|34.34|34.27|34.14|5
1722837110000|2024-08-05 05:51:50|34.59|34.32|34.79|34.49|34.79|34.49|34.59|34.3|3
1722837120000|2024-08-05 05:52:00|34.78|34.48|34.73|34.65|34.8|34.65|34.71|34.48|0
1722837130000|2024-08-05 05:52:10|34.79|34.49|34.7|34.4|34.79|34.51|34.59|34.32|3
1722837140000|2024-08-05 05:52:20|34.71|34.41|34.69|34.39|34.71|34.41|34.67|34.37|1
1722837150000|2024-08-05 05:52:30|34.76|34.46|34.81|34.51|34.84|34.56|34.76|34.46|0
1722837160000|2024-08-05 05:52:40|34.7|34.45|34.84|34.54|34.84|34.56|34.64|34.45|4
1722837170000|2024-08-05 05:52:50|34.91|34.61|35|34.7|35.03|34.78|34.91|34.61|0
1722837180000|2024-08-05 05:53:00|34.96|34.71|35.18|34.88|35.18|34.9|34.92|34.7|2
1722837190000|2024-08-05 05:53:10|35.19|34.89|35.18|34.88|35.22|34.92|35.18|34.88|0
1722837210000|2024-08-05 05:53:30|35.19|34.89|35.03|34.73|35.19|34.89|34.99|34.72|0
1722837220000|2024-08-05 05:53:40|35.04|34.74|35.09|34.79|35.09|34.79|35.01|34.74|2
1722837230000|2024-08-05 05:53:50|35.07|34.82|34.88|34.63|35.16|34.86|34.76|34.63|13
1722837240000|2024-08-05 05:54:00|34.9|34.65|35.04|34.79|35.04|34.79|34.88|34.63|0
1722837250000|2024-08-05 05:54:10|35.11|34.86|35.15|34.85|35.17|34.87|35.07|34.82|0
1722837260000|2024-08-05 05:54:20|35.13|34.83|35.03|34.78|35.13|34.84|35.03|34.76|0
1722837270000|2024-08-05 05:54:30|34.99|34.74|35.15|34.85|35.15|34.85|34.99|34.74|0
1722837280000|2024-08-05 05:54:40|35.17|34.87|35.04|34.79|35.17|34.87|35.04|34.79|0
1722837300000|2024-08-05 05:55:00|34.99|34.91|35.09|35.01|35.09|35.01|34.99|34.91|1
1722837310000|2024-08-05 05:55:10|35.08|35|35.32|35.02|35.32|35.06|35.08|34.86|4
1722837320000|2024-08-05 05:55:20|35.3|35.05|35.38|35.08|35.38|35.08|35.3|35.05|0
1722837330000|2024-08-05 05:55:30|35.37|35.12|35.47|35.17|35.47|35.17|35.34|35.04|0
1722837340000|2024-08-05 05:55:40|35.49|35.19|35.5|35.25|35.51|35.25|35.49|35.19|1
1722837350000|2024-08-05 05:55:50|35.43|35.13|35.35|35.05|35.43|35.13|35.31|35.01|0
1722837360000|2024-08-05 05:56:00|35.31|35.01|35.42|35.12|35.46|35.24|35.23|35.01|4
1722837370000|2024-08-05 05:56:10|35.41|35.11|35.41|35.11|35.41|35.11|35.41|35.11|0
1722837380000|2024-08-05 05:56:20|35.44|35.14|35.55|35.25|35.55|35.25|35.44|35.14|0
1722837390000|2024-08-05 05:56:30|35.58|35.28|35.59|35.29|35.59|35.29|35.58|35.28|0
1722837400000|2024-08-05 05:56:40|35.6|35.3|35.52|35.22|35.62|35.32|35.51|35.22|0
1722837420000|2024-08-05 05:57:00|35.5|35.2|35.43|35.13|35.51|35.36|35.43|35.13|4
1722837430000|2024-08-05 05:57:10|35.45|35.15|35.59|35.29|35.72|35.42|35.45|35.15|30
1722837440000|2024-08-05 05:57:20|35.6|35.3|35.61|35.31|35.61|35.31|35.6|35.3|0
1722837450000|2024-08-05 05:57:30|35.6|35.3|35.6|35.3|35.6|35.3|35.6|35.3|0
1722837460000|2024-08-05 05:57:40|35.61|35.31|35.64|35.34|35.64|35.34|35.58|35.28|1
1722837470000|2024-08-05 05:57:50|35.6|35.3|35.56|35.26|35.65|35.35|35.47|35.17|1
1722837480000|2024-08-05 05:58:00|35.57|35.27|35.44|35.19|35.57|35.27|35.41|35.16|3
1722837490000|2024-08-05 05:58:10|35.39|35.14|35.42|35.12|35.47|35.17|35.22|34.92|3
1722837500000|2024-08-05 05:58:20|35.44|35.14|35.46|35.16|35.46|35.17|35.41|35.12|0
1722837510000|2024-08-05 05:58:30|35.41|35.13|35.35|35.1|35.43|35.13|35.35|35.1|0
1722837520000|2024-08-05 05:58:40|35.18|34.88|35.16|35.08|35.34|35.1|35.12|34.88|18
1722837530000|2024-08-05 05:58:50|35.22|34.97|34.84|34.59|35.22|35.04|34.71|34.45|32
1722837540000|2024-08-05 05:59:00|34.87|34.62|34.76|34.68|34.9|34.72|34.76|34.62|0
1722837550000|2024-08-05 05:59:10|34.9|34.6|34.81|34.73|34.99|34.73|34.81|34.6|5
1722837560000|2024-08-05 05:59:20|35.02|34.77|34.93|34.85|35.02|34.85|34.85|34.71|3
1722837570000|2024-08-05 05:59:30|34.86|34.56|34.91|34.66|34.93|34.68|34.82|34.56|0
1722837580000|2024-08-05 05:59:40|34.93|34.68|34.98|34.68|34.98|34.68|34.91|34.66|1
1722837590000|2024-08-05 05:59:50|34.97|34.72|35.06|34.76|35.06|34.78|34.97|34.72|0
1722837600000|2024-08-05 06:00:00|35.01|34.8|34.88|34.8|35.08|34.89|34.84|34.71|48
1722837610000|2024-08-05 06:00:10|34.86|34.78|34.85|34.77|34.89|34.81|34.85|34.77|42
1722837620000|2024-08-05 06:00:20|34.84|34.76|34.66|34.58|34.86|34.77|34.51|34.34|63
1722837630000|2024-08-05 06:00:30|34.67|34.59|34.78|34.7|34.85|34.7|34.67|34.54|4
1722837640000|2024-08-05 06:00:40|34.83|34.75|35.02|34.94|35.1|34.94|34.83|34.7|11
1722837650000|2024-08-05 06:00:50|35.08|34.83|34.97|34.89|35.12|35.02|34.9|34.72|20
1722837660000|2024-08-05 06:01:00|34.99|34.91|34.98|34.9|35.06|34.91|34.9|34.72|25
1722837670000|2024-08-05 06:01:10|35|34.92|35.13|35.05|35.2|35.05|35|34.84|23
1722837680000|2024-08-05 06:01:20|35.18|34.88|35.28|35.2|35.34|35.2|35.11|34.88|6
1722837690000|2024-08-05 06:01:30|35.3|35.22|35.17|35.09|35.3|35.22|35.11|34.99|9
1722837700000|2024-08-05 06:01:40|35.18|35.1|35.04|34.96|35.23|35.1|35.04|34.86|8
1722837710000|2024-08-05 06:01:50|35.07|34.99|35.04|34.96|35.11|34.99|34.99|34.8|7
1722837720000|2024-08-05 06:02:00|34.84|34.76|34.92|34.62|34.92|34.76|34.55|34.41|18
1722837730000|2024-08-05 06:02:10|35.06|34.76|35.08|34.83|35.09|34.84|35.01|34.71|1
1722837740000|2024-08-05 06:02:20|35.05|34.8|35.12|34.87|35.12|34.87|35.04|34.79|0
1722837750000|2024-08-05 06:02:30|35.13|34.88|35.14|34.89|35.17|34.92|35.11|34.86|1
1722837760000|2024-08-05 06:02:40|35.12|34.87|35.15|34.9|35.16|34.9|35.12|34.86|1
1722837770000|2024-08-05 06:02:50|35.16|34.91|35.16|34.91|35.17|34.92|35.16|34.91|0
1722837780000|2024-08-05 06:03:00|35.22|34.97|35.15|35.07|35.27|35.08|35.11|34.97|4
1722837790000|2024-08-05 06:03:10|35.29|35.04|35.01|34.93|35.29|35.09|35.01|34.93|2
1722837800000|2024-08-05 06:03:20|35.06|34.98|35.31|35.06|35.31|35.06|35.06|34.93|1
1722837810000|2024-08-05 06:03:30|35.27|35.02|35.28|35.03|35.28|35.09|35.16|34.98|1
1722837820000|2024-08-05 06:03:40|35.2|34.95|35.18|34.93|35.21|34.95|35.07|34.82|11
1722837830000|2024-08-05 06:03:50|35.19|34.94|34.69|34.44|35.28|35.03|34.63|34.38|16
1722837840000|2024-08-05 06:04:00|34.64|34.39|34.78|34.53|34.78|34.53|34.64|34.39|10
1722837850000|2024-08-05 06:04:10|34.83|34.61|34.77|34.52|34.95|34.67|34.77|34.5|7
1722837860000|2024-08-05 06:04:20|34.75|34.5|34.68|34.6|34.75|34.6|34.61|34.36|5
1722837870000|2024-08-05 06:04:30|34.77|34.52|34.88|34.63|34.9|34.66|34.71|34.52|4
1722837880000|2024-08-05 06:04:40|34.9|34.65|34.94|34.69|34.95|34.7|34.9|34.65|2
1722837890000|2024-08-05 06:04:50|35.09|34.84|35.02|34.77|35.19|34.94|34.99|34.77|12
1722837900000|2024-08-05 06:05:00|35.05|34.8|34.82|34.57|35.05|34.8|34.66|34.54|7
1722837910000|2024-08-05 06:05:10|34.86|34.61|34.86|34.61|35.01|34.71|34.86|34.61|14
1722837920000|2024-08-05 06:05:20|34.89|34.64|34.78|34.53|35|34.76|34.78|34.53|50
1722837930000|2024-08-05 06:05:30|34.79|34.54|34.91|34.66|34.91|34.66|34.75|34.5|10
1722837940000|2024-08-05 06:05:40|34.93|34.68|34.88|34.8|35.02|34.83|34.88|34.68|10
1722837950000|2024-08-05 06:05:50|34.97|34.72|34.91|34.66|34.97|34.83|34.87|34.66|22
1722837960000|2024-08-05 06:06:00|35.2|34.9|34.87|34.62|35.2|34.93|34.87|34.62|57
1722837970000|2024-08-05 06:06:10|34.88|34.63|34.75|34.5|34.88|34.65|34.73|34.5|1
1722837980000|2024-08-05 06:06:20|34.73|34.48|34.56|34.48|34.73|34.48|34.56|34.41|5
1722837990000|2024-08-05 06:06:30|34.58|34.5|34.68|34.43|34.7|34.5|34.58|34.4|2
1722838000000|2024-08-05 06:06:40|34.64|34.39|34.45|34.37|34.65|34.4|34.45|34.31|3
1722838010000|2024-08-05 06:06:50|34.44|34.36|34.4|34.32|34.44|34.36|34.33|34.18|6
1722838020000|2024-08-05 06:07:00|34.39|34.31|34.36|34.28|34.43|34.32|34.35|34.18|35
1722838030000|2024-08-05 06:07:10|34.37|34.29|34.4|34.32|34.4|34.32|34.25|34.12|49
1722838040000|2024-08-05 06:07:20|34.39|34.31|34.23|34.15|34.39|34.31|34.23|34.15|4
1722838050000|2024-08-05 06:07:30|34.2|34.12|34.13|34.05|34.28|34.12|34.11|33.92|51
1722838060000|2024-08-05 06:07:40|34.22|33.97|34.19|34.11|34.33|34.15|34.07|33.96|35
1722838070000|2024-08-05 06:07:50|34.22|34.14|34.28|34.2|34.33|34.24|34.15|34.06|86
1722838080000|2024-08-05 06:08:00|34.34|34.09|34.39|34.31|34.53|34.39|34.26|34.09|19
1722838090000|2024-08-05 06:08:10|34.5|34.25|34.4|34.32|34.5|34.32|34.34|34.25|17
1722838100000|2024-08-05 06:08:20|34.5|34.25|34.51|34.26|34.53|34.33|34.37|34.21|26
1722838110000|2024-08-05 06:08:30|34.54|34.29|34.22|34.14|34.54|34.34|34.22|34.14|100
1722838120000|2024-08-05 06:08:40|34.12|34.04|34.19|34.11|34.33|34.14|34.1|34.02|30
1722838130000|2024-08-05 06:08:50|34.2|33.95|34.41|34.11|34.46|34.2|34.05|33.8|21
1722838140000|2024-08-05 06:09:00|34.36|34.08|34.22|33.97|34.36|34.09|34.1|33.95|14
1722838150000|2024-08-05 06:09:10|34.2|33.95|34.09|33.84|34.24|34.09|33.98|33.82|8
1722838160000|2024-08-05 06:09:20|34.03|33.95|34.04|33.79|34.06|33.98|33.96|33.79|5
1722838170000|2024-08-05 06:09:30|33.96|33.88|33.9|33.65|33.98|33.9|33.83|33.64|5
1722838180000|2024-08-05 06:09:40|33.81|33.73|33.67|33.42|33.88|33.73|33.44|33.36|6
1722838190000|2024-08-05 06:09:50|33.69|33.44|33.65|33.4|33.72|33.47|33.62|33.37|1
1722838200000|2024-08-05 06:10:00|33.63|33.38|33.15|33.07|33.73|33.59|32.98|32.85|25
1722838210000|2024-08-05 06:10:10|33.25|33|33.3|33.05|33.3|33.19|33.14|33|9
1722838220000|2024-08-05 06:10:20|33.21|33.13|33.46|33.38|33.46|33.38|33|32.92|13
1722838230000|2024-08-05 06:10:30|33.5|33.42|32.47|32.39|33.5|33.42|32.31|32.23|40
1722838240000|2024-08-05 06:10:40|32.48|32.4|32.85|32.77|33.54|33.46|32.48|32.39|25
1722838250000|2024-08-05 06:10:50|32.86|32.78|32.9|32.82|32.92|32.84|32.66|32.58|3
1722838260000|2024-08-05 06:11:00|32.88|32.8|32.66|32.58|32.88|32.8|32.66|32.52|2
1722838270000|2024-08-05 06:11:10|32.62|32.54|32.49|32.41|32.64|32.54|32.47|32.39|17
1722838280000|2024-08-05 06:11:20|32.53|32.45|32.49|32.41|32.53|32.45|32.48|32.4|2
1722838290000|2024-08-05 06:11:30|32.48|32.4|32.23|32.15|32.49|32.41|32.2|32.12|7
1722838300000|2024-08-05 06:11:40|32.27|32.19|32.18|32.1|32.32|32.24|32.18|32.03|1
1722838310000|2024-08-05 06:11:50|32.26|32.01|32.14|32.06|32.26|32.08|32.12|31.97|3
1722838320000|2024-08-05 06:12:00|32.2|32.12|32.5|32.42|32.57|32.42|32.09|32.01|8
1722838330000|2024-08-05 06:12:10|32.61|32.36|32.83|32.75|32.96|32.79|32.46|32.36|106
1722838340000|2024-08-05 06:12:20|32.84|32.76|32.84|32.76|32.84|32.76|32.68|32.6|15
1722838350000|2024-08-05 06:12:30|32.94|32.69|32.9|32.82|33.23|33.15|32.86|32.69|8
1722838360000|2024-08-05 06:12:40|32.97|32.72|32.84|32.76|32.97|32.81|32.74|32.66|3
1722838370000|2024-08-05 06:12:50|32.83|32.75|32.78|32.7|32.83|32.75|32.78|32.7|10
1722838380000|2024-08-05 06:13:00|32.71|32.63|32.77|32.69|32.77|32.69|32.68|32.6|3
1722838390000|2024-08-05 06:13:10|32.76|32.68|32.74|32.66|32.76|32.68|32.72|32.64|4
1722838400000|2024-08-05 06:13:20|32.76|32.68|32.53|32.45|32.76|32.68|32.53|32.45|8
1722838410000|2024-08-05 06:13:30|32.54|32.46|32.77|32.69|32.84|32.76|32.54|32.46|3
1722838420000|2024-08-05 06:13:40|32.75|32.67|32.63|32.55|32.75|32.67|32.56|32.47|2
1722838430000|2024-08-05 06:13:50|32.64|32.56|32.83|32.75|32.83|32.75|32.64|32.56|0
1722838440000|2024-08-05 06:14:00|32.79|32.71|32.93|32.85|33.05|32.9|32.79|32.71|9
1722838450000|2024-08-05 06:14:10|32.86|32.78|32.67|32.59|32.86|32.78|32.65|32.57|2
1722838460000|2024-08-05 06:14:20|32.66|32.58|32.87|32.79|32.87|32.79|32.53|32.45|2
1722838480000|2024-08-05 06:14:40|32.95|32.87|32.99|32.91|32.99|32.91|32.95|32.87|3
1722838490000|2024-08-05 06:14:50|33.03|32.95|32.99|32.91|33.03|32.95|32.99|32.91|1
1722838500000|2024-08-05 06:15:00|33.04|32.96|33.02|32.94|33.04|32.96|33.02|32.94|0
1722838510000|2024-08-05 06:15:10|33.01|32.93|33.01|32.93|33.15|33.07|32.95|32.85|3
1722838520000|2024-08-05 06:15:20|32.99|32.91|32.89|32.81|32.99|32.91|32.77|32.69|2
1722838530000|2024-08-05 06:15:30|32.86|32.78|32.79|32.71|32.86|32.78|32.79|32.71|2
1722838540000|2024-08-05 06:15:40|32.9|32.65|33.01|32.76|33.01|32.76|32.82|32.65|1
1722838550000|2024-08-05 06:15:50|32.94|32.86|33.26|33.18|33.4|33.25|32.94|32.86|12
1722838560000|2024-08-05 06:16:00|33.35|33.1|33.11|33.03|33.35|33.2|33.11|32.95|2
1722838570000|2024-08-05 06:16:10|33.18|32.93|32.98|32.9|33.18|33.01|32.92|32.77|1
1722838580000|2024-08-05 06:16:20|32.91|32.83|32.86|32.78|32.91|32.83|32.86|32.78|0
1722838590000|2024-08-05 06:16:30|32.96|32.71|33.16|33.08|33.19|33.08|32.86|32.71|0
1722838600000|2024-08-05 06:16:40|33.08|33|33.27|33.02|33.27|33.12|33.08|32.97|0
1722838610000|2024-08-05 06:16:50|33.2|33.12|33.18|33.1|33.31|33.17|33.18|33.06|4
1722838620000|2024-08-05 06:17:00|33.23|33.15|33.25|33.17|33.25|33.17|33.23|33.15|1
1722838630000|2024-08-05 06:17:10|33.23|33.15|33.34|33.26|33.44|33.28|33.21|33.07|3
1722838640000|2024-08-05 06:17:20|33.32|33.24|33.32|33.24|33.32|33.24|33.32|33.24|0
1722838650000|2024-08-05 06:17:30|33.35|33.27|33.18|33.1|33.43|33.27|33.18|33.1|2
1722838660000|2024-08-05 06:17:40|33.15|33.07|33.13|33.05|33.27|33.19|33.13|33.05|2
1722838670000|2024-08-05 06:17:50|33.14|33.06|33.05|32.97|33.19|33.11|33.05|32.97|1
1722838680000|2024-08-05 06:18:00|33.02|32.94|32.94|32.86|33.02|32.94|32.91|32.83|5
1722838690000|2024-08-05 06:18:10|33.02|32.77|32.8|32.72|33.02|32.84|32.8|32.65|4
1722838700000|2024-08-05 06:18:20|32.88|32.63|32.97|32.89|33.03|32.89|32.8|32.63|0
1722838710000|2024-08-05 06:18:30|33.01|32.93|33.07|32.99|33.15|32.99|33|32.84|1
1722838740000|2024-08-05 06:19:00|33.09|33.01|33.11|33.03|33.11|33.03|33.09|33.01|1
1722838750000|2024-08-05 06:19:10|33.12|33.04|33.14|33.06|33.14|33.06|33.12|33.04|0
1722838760000|2024-08-05 06:19:20|33.18|32.93|33.09|33.01|33.18|33.08|33.07|32.93|6
1722838770000|2024-08-05 06:19:30|33.07|32.99|33.06|32.98|33.09|33.01|33.06|32.98|1
1722838780000|2024-08-05 06:19:40|33.05|32.97|32.89|32.81|33.07|32.97|32.89|32.74|5
1722838790000|2024-08-05 06:19:50|32.94|32.69|32.92|32.67|32.94|32.76|32.84|32.67|0
1722838800000|2024-08-05 06:20:00|32.84|32.76|32.66|32.41|32.92|32.77|32.66|32.41|3
1722838810000|2024-08-05 06:20:10|32.62|32.37|32.54|32.29|32.64|32.4|32.48|32.29|0
1722838820000|2024-08-05 06:20:20|32.44|32.36|32.47|32.22|32.53|32.36|32.39|32.2|1
1722838830000|2024-08-05 06:20:30|32.44|32.19|32.46|32.21|32.46|32.21|32.44|32.19|0
1722838840000|2024-08-05 06:20:40|32.5|32.25|32.53|32.28|32.58|32.41|32.43|32.25|0
1722838850000|2024-08-05 06:20:50|32.62|32.54|32.57|32.32|32.71|32.54|32.57|32.32|2
1722838860000|2024-08-05 06:21:00|32.59|32.34|32.62|32.37|32.62|32.38|32.46|32.27|1
1722838870000|2024-08-05 06:21:10|32.63|32.38|32.62|32.37|32.68|32.51|32.59|32.37|0
1722838880000|2024-08-05 06:21:20|32.57|32.32|32.57|32.32|32.57|32.32|32.57|32.32|0
1722838900000|2024-08-05 06:21:40|32.54|32.29|32.4|32.15|32.54|32.29|32.4|32.15|0
1722838910000|2024-08-05 06:21:50|32.32|32.24|32.42|32.17|32.42|32.24|32.32|32.17|0
1722838920000|2024-08-05 06:22:00|32.41|32.16|32.34|32.09|32.41|32.16|32.34|32.09|0
1722838930000|2024-08-05 06:22:10|32.35|32.1|32.5|32.25|32.5|32.25|32.35|32.1|0
1722838940000|2024-08-05 06:22:20|32.41|32.33|32.5|32.25|32.5|32.33|32.39|32.23|0
1722838950000|2024-08-05 06:22:30|32.51|32.26|32.48|32.23|32.51|32.26|32.48|32.23|2
1722838960000|2024-08-05 06:22:40|32.47|32.22|32.42|32.34|32.47|32.34|32.37|32.2|0
1722838970000|2024-08-05 06:22:50|32.34|32.26|32.33|32.08|32.38|32.26|32.33|32.08|0
1722838980000|2024-08-05 06:23:00|32.26|32.18|32.28|32.2|32.28|32.2|32.26|32.18|0
1722838990000|2024-08-05 06:23:10|32.29|32.21|32.38|32.3|32.38|32.3|32.29|32.21|2
1722839010000|2024-08-05 06:23:30|32.37|32.29|32.43|32.18|32.43|32.29|32.37|32.16|1
1722839030000|2024-08-05 06:23:50|32.47|32.22|32.47|32.22|32.47|32.22|32.47|32.22|0
1722839040000|2024-08-05 06:24:00|32.48|32.23|32.35|32.27|32.48|32.3|32.35|32.23|1
1722839050000|2024-08-05 06:24:10|32.48|32.23|32.74|32.49|32.74|32.49|32.48|32.23|1
1722839060000|2024-08-05 06:24:20|32.72|32.47|32.67|32.42|32.72|32.55|32.63|32.42|0
1722839070000|2024-08-05 06:24:30|32.62|32.37|32.62|32.37|32.62|32.37|32.61|32.36|0
1722839080000|2024-08-05 06:24:40|32.6|32.35|32.48|32.4|32.6|32.4|32.48|32.35|0
1722839090000|2024-08-05 06:24:50|32.63|32.38|32.3|32.05|32.63|32.44|32.22|32.05|4
1722839100000|2024-08-05 06:25:00|32.2|32.12|31.99|31.91|32.32|32.16|31.99|31.91|10
1722839110000|2024-08-05 06:25:10|32|31.92|31.96|31.71|32|31.92|31.77|31.69|4
1722839120000|2024-08-05 06:25:20|31.87|31.79|31.85|31.77|31.87|31.79|31.85|31.77|0
1722839130000|2024-08-05 06:25:30|31.96|31.71|31.82|31.74|31.98|31.81|31.79|31.63|2
1722839140000|2024-08-05 06:25:40|31.89|31.64|31.91|31.66|31.91|31.66|31.89|31.64|0
1722839150000|2024-08-05 06:25:50|31.82|31.74|31.88|31.63|31.91|31.74|31.82|31.63|0
1722839160000|2024-08-05 06:26:00|31.79|31.71|31.75|31.5|31.8|31.71|31.72|31.49|3
1722839170000|2024-08-05 06:26:10|31.66|31.58|31.73|31.48|31.74|31.58|31.66|31.47|1
1722839180000|2024-08-05 06:26:20|31.66|31.58|31.73|31.48|31.73|31.58|31.64|31.45|0
1722839190000|2024-08-05 06:26:30|31.75|31.5|31.68|31.43|31.75|31.56|31.61|31.37|8
1722839200000|2024-08-05 06:26:40|31.72|31.47|31.56|31.31|31.78|31.6|31.56|31.31|1
1722839210000|2024-08-05 06:26:50|31.58|31.33|31.58|31.33|31.6|31.35|31.58|31.33|0
1722839220000|2024-08-05 06:27:00|31.55|31.3|31.45|31.2|31.55|31.4|31.39|31.18|2
1722839230000|2024-08-05 06:27:10|31.37|31.29|31.7|31.45|31.7|31.54|31.32|31.15|14
1722839240000|2024-08-05 06:27:20|31.68|31.43|31.68|31.43|31.68|31.43|31.68|31.43|0
1722839250000|2024-08-05 06:27:30|31.57|31.49|31.45|31.2|31.66|31.49|31.39|31.2|0
1722839260000|2024-08-05 06:27:40|31.43|31.18|31.43|31.18|31.43|31.18|31.43|31.18|0
1722839270000|2024-08-05 06:27:50|31.34|31.26|31.41|31.16|31.41|31.26|31.34|31.16|0
1722839280000|2024-08-05 06:28:00|31.36|31.11|31.27|31.02|31.36|31.21|31.2|31.02|2
1722839290000|2024-08-05 06:28:10|31.25|31|31.01|30.93|31.25|31.08|31.01|30.88|0
1722839300000|2024-08-05 06:28:20|31|30.75|30.95|30.87|31.04|30.87|30.88|30.74|0
1722839310000|2024-08-05 06:28:30|31.06|30.81|31.04|30.96|31.14|30.97|31.04|30.81|2
1722839320000|2024-08-05 06:28:40|31.07|30.82|30.96|30.71|31.07|30.88|30.87|30.71|0
1722839330000|2024-08-05 06:28:50|30.89|30.81|31.1|30.85|31.1|30.87|30.89|30.71|1
1722839340000|2024-08-05 06:29:00|31.12|30.87|31.43|31.18|31.76|31.54|31.05|30.87|15
1722839350000|2024-08-05 06:29:10|31.38|31.3|31.75|31.5|31.8|31.6|31.38|31.23|4
1722839360000|2024-08-05 06:29:20|31.78|31.53|31.78|31.53|31.78|31.53|31.78|31.53|0
1722839370000|2024-08-05 06:29:30|31.8|31.55|31.12|31.04|31.8|31.55|31.12|31.04|2
1722839380000|2024-08-05 06:29:40|31.14|31.06|31.2|31.12|31.39|31.16|31.14|31.01|1
1722839390000|2024-08-05 06:29:50|31.31|31.06|31.31|31.06|31.31|31.06|31.31|31.06|0
1722839400000|2024-08-05 06:30:00|31.33|31.08|31.41|31.16|31.45|31.3|31.32|31.08|2
1722839410000|2024-08-05 06:30:10|31.46|31.21|31.43|31.18|31.63|31.39|31.43|31.18|1
1722839420000|2024-08-05 06:30:20|31.36|31.28|31.5|31.25|31.53|31.35|31.36|31.19|0
1722839430000|2024-08-05 06:30:30|31.41|31.33|31.19|31.11|31.41|31.33|31.19|31.05|1
1722839440000|2024-08-05 06:30:40|31.28|31.03|31.31|31.06|31.31|31.06|31.28|31.03|0
1722839450000|2024-08-05 06:30:50|31.33|31.08|31.37|31.29|31.43|31.29|31.33|31.08|0
1722839460000|2024-08-05 06:31:00|31.46|31.21|31.22|31.14|31.46|31.31|31.22|31.06|2
1722839470000|2024-08-05 06:31:10|31.31|31.06|31.31|31.06|31.31|31.06|31.31|31.06|0
1722839480000|2024-08-05 06:31:20|31.22|31.14|31.19|30.94|31.22|31.14|31.14|30.89|1
1722839490000|2024-08-05 06:31:30|31.17|30.92|31.13|30.88|31.21|30.97|31.05|30.87|0
1722839500000|2024-08-05 06:31:40|31.11|30.86|31.02|30.77|31.11|30.86|30.98|30.73|1
1722839510000|2024-08-05 06:31:50|31|30.75|30.89|30.81|31|30.82|30.89|30.73|0
1722839520000|2024-08-05 06:32:00|30.91|30.83|30.91|30.66|30.91|30.83|30.85|30.66|4
1722839530000|2024-08-05 06:32:10|30.92|30.67|30.77|30.69|30.92|30.77|30.77|30.61|0
1722839540000|2024-08-05 06:32:20|30.84|30.59|30.6|30.52|30.84|30.59|30.57|30.41|46
1722839550000|2024-08-05 06:32:30|30.7|30.45|30.5|30.42|30.7|30.49|30.5|30.4|0
1722839560000|2024-08-05 06:32:40|30.51|30.43|30.61|30.36|30.61|30.43|30.51|30.36|0
1722839570000|2024-08-05 06:32:50|30.58|30.33|30.45|30.2|30.58|30.39|30.45|30.2|3
1722839580000|2024-08-05 06:33:00|30.46|30.21|30.35|30.27|30.46|30.27|30.35|30.18|1
1722839590000|2024-08-05 06:33:10|30.37|30.29|30.31|30.23|30.37|30.29|30.31|30.23|1
1722839600000|2024-08-05 06:33:20|30.4|30.15|30.16|30.08|30.4|30.23|30.16|30.08|1
1722839610000|2024-08-05 06:33:30|30.15|30.07|30.21|29.96|30.26|30.07|30.15|29.96|1
1722839620000|2024-08-05 06:33:40|30.23|29.98|30.25|30.17|30.33|30.18|30.2|29.95|0
1722839630000|2024-08-05 06:33:50|30.27|30.19|30.33|30.25|30.37|30.25|30.27|30.1|0
1722839640000|2024-08-05 06:34:00|30.41|30.16|30.42|30.34|30.48|30.34|30.33|30.14|1
1722839650000|2024-08-05 06:34:10|30.43|30.35|30.54|30.29|30.54|30.39|30.43|30.28|0
1722839660000|2024-08-05 06:34:20|30.63|30.38|30.58|30.33|30.8|30.58|30.53|30.33|21
1722839670000|2024-08-05 06:34:30|30.56|30.31|30.59|30.51|30.66|30.51|30.56|30.31|0
1722839680000|2024-08-05 06:34:40|30.68|30.43|30.56|30.31|30.68|30.51|30.56|30.31|0
1722839690000|2024-08-05 06:34:50|30.49|30.24|30.38|30.13|30.49|30.24|30.38|30.13|0
1722839700000|2024-08-05 06:35:00|30.31|30.06|30.36|30.11|30.36|30.12|30.2|30.02|1
1722839710000|2024-08-05 06:35:10|30.43|30.18|30.41|30.16|30.43|30.18|30.38|30.13|3
1722839720000|2024-08-05 06:35:20|30.22|30.14|30.3|30.05|30.3|30.14|30.22|30.01|0
1722839730000|2024-08-05 06:35:30|30.28|30.03|29.99|29.74|30.28|30.03|29.99|29.74|0
1722839740000|2024-08-05 06:35:40|30|29.75|29.99|29.74|30|29.75|29.99|29.74|0
1722839750000|2024-08-05 06:35:50|30.13|29.88|29.99|29.74|30.13|29.88|29.99|29.74|1
1722839760000|2024-08-05 06:36:00|29.91|29.83|29.84|29.59|29.91|29.83|29.7|29.52|3
1722839770000|2024-08-05 06:36:10|29.83|29.58|29.65|29.57|29.83|29.58|29.63|29.48|0
1722839780000|2024-08-05 06:36:20|29.76|29.51|29.76|29.51|29.76|29.51|29.76|29.51|1
1722839790000|2024-08-05 06:36:30|29.74|29.49|29.97|29.89|29.99|29.89|29.74|29.49|0
1722839800000|2024-08-05 06:36:40|29.95|29.87|29.93|29.68|30.19|29.95|29.93|29.68|2
1722839810000|2024-08-05 06:36:50|29.88|29.63|29.85|29.6|29.88|29.63|29.85|29.6|0
1722839820000|2024-08-05 06:37:00|29.86|29.61|30.08|29.83|30.08|29.85|29.86|29.61|0
1722839830000|2024-08-05 06:37:10|30.09|29.79|30.29|30.04|30.3|30.05|30.02|29.79|1
1722839840000|2024-08-05 06:37:20|30.3|30.05|30.31|30.06|30.39|30.11|30.3|30.05|0
1722839850000|2024-08-05 06:37:30|30.34|30.09|30.31|30.06|30.37|30.12|30.31|30.06|0
1722839860000|2024-08-05 06:37:40|30.34|30.09|30.27|30.02|30.37|30.12|30.27|30.02|0
1722839870000|2024-08-05 06:37:50|30.25|30|30.07|29.82|30.25|30|30.07|29.82|0
1722839880000|2024-08-05 06:38:00|30.06|29.81|29.68|29.43|30.06|29.81|29.68|29.43|0
1722839890000|2024-08-05 06:38:10|29.59|29.51|29.68|29.43|29.68|29.51|29.59|29.43|0
1722839900000|2024-08-05 06:38:20|||||||||2
1722839910000|2024-08-05 06:38:30|29.59|29.51|29.59|29.51|29.59|29.51|29.59|29.51|0
1722839920000|2024-08-05 06:38:40|29.6|29.52|29.6|29.52|29.6|29.52|29.6|29.52|0
1722839930000|2024-08-05 06:38:50|29.71|29.46|29.75|29.5|29.75|29.5|29.7|29.45|0
1722839940000|2024-08-05 06:39:00|29.76|29.51|29.75|29.5|29.76|29.57|29.64|29.5|1
1722839950000|2024-08-05 06:39:10|29.67|29.59|29.77|29.52|29.78|29.59|29.67|29.5|1
1722839960000|2024-08-05 06:39:20|29.72|29.64|29.81|29.56|29.81|29.64|29.72|29.54|0
1722839970000|2024-08-05 06:39:30|29.83|29.58|29.83|29.58|29.83|29.68|29.76|29.58|1
1722839990000|2024-08-05 06:39:50|29.8|29.55|29.86|29.61|29.89|29.64|29.8|29.55|2
1722840000000|2024-08-05 06:40:00|29.85|29.6|29.86|29.61|29.86|29.67|29.75|29.6|1
1722840010000|2024-08-05 06:40:10|29.85|29.6|29.83|29.58|29.85|29.6|29.83|29.58|0
1722840020000|2024-08-05 06:40:20|29.88|29.63|29.86|29.61|29.88|29.63|29.85|29.6|0
1722840030000|2024-08-05 06:40:30|29.91|29.66|29.94|29.69|29.96|29.76|29.84|29.65|1
1722840040000|2024-08-05 06:40:40|29.97|29.72|29.99|29.69|30|29.72|29.97|29.69|0
1722840050000|2024-08-05 06:40:50|29.97|29.72|30.25|29.95|30.25|30.08|29.97|29.69|6
1722840060000|2024-08-05 06:41:00|30.23|29.93|30.08|30|30.25|30.02|30.08|29.93|1
1722840070000|2024-08-05 06:41:10|30.26|29.96|30.32|30.07|30.32|30.07|30.24|29.96|1
1722840090000|2024-08-05 06:41:30|30.33|30.08|30.61|30.31|30.61|30.31|30.33|30.08|1
1722840100000|2024-08-05 06:41:40|30.68|30.38|30.7|30.4|30.76|30.46|30.68|30.38|2
1722840110000|2024-08-05 06:41:50|30.73|30.43|30.76|30.46|30.76|30.46|30.73|30.43|0
1722840120000|2024-08-05 06:42:00|30.78|30.48|30.77|30.47|30.79|30.63|30.71|30.47|1
1722840150000|2024-08-05 06:42:30|30.75|30.5|30.39|30.09|30.76|30.5|30.36|30.09|3
1722840160000|2024-08-05 06:42:40|30.42|30.12|30.47|30.17|30.47|30.17|30.39|30.09|0
1722840170000|2024-08-05 06:42:50|30.48|30.18|30.61|30.31|30.61|30.31|30.48|30.18|0
1722840180000|2024-08-05 06:43:00|30.75|30.45|30.6|30.3|30.75|30.45|30.6|30.3|1
1722840190000|2024-08-05 06:43:10|30.62|30.32|30.54|30.29|30.62|30.32|30.53|30.24|0
1722840200000|2024-08-05 06:43:20|30.53|30.23|30.27|30.02|30.53|30.23|30.26|30.02|3
1722840210000|2024-08-05 06:43:30|30.31|30.01|30.27|29.97|30.31|30.01|30.09|29.79|3
1722840220000|2024-08-05 06:43:40|30.17|29.87|30.19|29.94|30.21|29.94|30.11|29.81|0
1722840240000|2024-08-05 06:44:00|30.17|29.92|30.21|29.91|30.21|29.92|30.16|29.9|2
1722840250000|2024-08-05 06:44:10|30.24|29.94|30.26|29.96|30.26|29.96|30.24|29.94|0
1722840260000|2024-08-05 06:44:20|30.27|29.97|30.25|30|30.27|30|30.25|29.97|0
1722840280000|2024-08-05 06:44:40|30.24|29.99|30.1|29.85|30.24|29.99|30.09|29.84|2
1722840290000|2024-08-05 06:44:50|30.12|29.87|30.04|29.79|30.13|29.95|29.97|29.79|1
1722840300000|2024-08-05 06:45:00|30.03|29.78|29.85|29.77|30.03|29.79|29.85|29.71|0
1722840310000|2024-08-05 06:45:10|29.8|29.72|29.69|29.61|29.85|29.72|29.69|29.6|0
1722840320000|2024-08-05 06:45:20|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|1
1722840350000|2024-08-05 06:45:50|29.92|29.64|30.06|29.76|30.07|29.77|29.92|29.62|1
1722840360000|2024-08-05 06:46:00|30|29.75|30.06|29.76|30.16|29.86|29.85|29.73|1
1722840370000|2024-08-05 06:46:10|30.01|29.81|29.99|29.74|30.01|29.81|29.99|29.74|0
1722840380000|2024-08-05 06:46:20|30.03|29.73|29.84|29.59|30.03|29.73|29.83|29.58|2
1722840390000|2024-08-05 06:46:30|29.91|29.61|29.94|29.64|29.95|29.7|29.91|29.61|8
1722840400000|2024-08-05 06:46:40|29.92|29.62|29.73|29.48|29.92|29.62|29.73|29.48|0
1722840410000|2024-08-05 06:46:50|29.69|29.44|29.66|29.36|29.69|29.44|29.66|29.36|1
1722840420000|2024-08-05 06:47:00|29.58|29.33|29.68|29.43|29.68|29.43|29.58|29.33|2
1722840450000|2024-08-05 06:47:30|||||||||1
1722840480000|2024-08-05 06:48:00|29.62|29.54|29.6|29.52|29.86|29.67|29.6|29.46|2
1722840490000|2024-08-05 06:48:10|29.58|29.5|29.53|29.45|29.64|29.5|29.53|29.39|0
1722840500000|2024-08-05 06:48:20|29.69|29.44|29.72|29.47|29.73|29.49|29.57|29.38|6
1722840510000|2024-08-05 06:48:30|29.71|29.46|29.8|29.55|29.84|29.59|29.71|29.46|0
1722840520000|2024-08-05 06:48:40|29.77|29.52|29.76|29.46|29.78|29.52|29.76|29.46|0
1722840530000|2024-08-05 06:48:50|29.75|29.45|29.75|29.45|29.75|29.45|29.75|29.45|0
1722840540000|2024-08-05 06:49:00|29.7|29.44|29.74|29.44|29.74|29.5|29.57|29.41|2
1722840550000|2024-08-05 06:49:10|29.73|29.43|29.68|29.43|29.73|29.43|29.68|29.43|0
1722840560000|2024-08-05 06:49:20|29.57|29.49|29.5|29.42|29.57|29.49|29.5|29.42|0
1722840570000|2024-08-05 06:49:30|29.55|29.47|29.52|29.27|29.56|29.48|29.52|29.27|0
1722840580000|2024-08-05 06:49:40|29.51|29.26|29.51|29.26|29.51|29.26|29.51|29.26|0
1722840590000|2024-08-05 06:49:50|29.45|29.2|29.51|29.26|29.51|29.26|29.43|29.18|0
1722840600000|2024-08-05 06:50:00|29.4|29.32|29.36|29.11|29.4|29.32|29.2|29.06|3
1722840610000|2024-08-05 06:50:10|29.33|29.25|29.42|29.17|29.44|29.28|29.33|29.14|0
1722840650000|2024-08-05 06:50:50|29.44|29.19|29.44|29.19|29.44|29.19|29.44|29.19|0
1722840660000|2024-08-05 06:51:00|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|1
1722840670000|2024-08-05 06:51:10|29.44|29.19|29.4|29.15|29.44|29.19|29.4|29.15|1
1722840680000|2024-08-05 06:51:20|29.44|29.19|29.4|29.15|29.44|29.27|29.34|29.15|0
1722840690000|2024-08-05 06:51:30|29.39|29.14|29.36|29.11|29.39|29.14|29.36|29.11|1
1722840700000|2024-08-05 06:51:40|29.39|29.14|29.39|29.14|29.39|29.14|29.39|29.14|2
1722840710000|2024-08-05 06:51:50|29.4|29.15|29.48|29.23|29.48|29.23|29.4|29.15|2
1722840720000|2024-08-05 06:52:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|0
1722840730000|2024-08-05 06:52:10|29.53|29.28|29.49|29.41|29.53|29.42|29.45|29.28|0
1722840740000|2024-08-05 06:52:20|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1722840760000|2024-08-05 06:52:40|29.52|29.27|29.49|29.24|29.52|29.37|29.45|29.24|2
1722840780000|2024-08-05 06:53:00|29.46|29.21|29.3|29.22|29.46|29.32|29.3|29.18|1
1722840790000|2024-08-05 06:53:10|29.4|29.15|29.4|29.15|29.4|29.15|29.4|29.15|0
1722840800000|2024-08-05 06:53:20|29.43|29.18|29.43|29.18|29.43|29.18|29.43|29.18|0
1722840810000|2024-08-05 06:53:30|29.44|29.19|29.45|29.2|29.45|29.2|29.44|29.19|0
1722840840000|2024-08-05 06:54:00|29.44|29.19|29.2|29.12|29.44|29.24|29.19|29.06|3
1722840850000|2024-08-05 06:54:10|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|0
1722840860000|2024-08-05 06:54:20|29.33|29.08|29.33|29.08|29.33|29.08|29.33|29.08|1
1722840870000|2024-08-05 06:54:30|29.22|29.14|29.06|28.81|29.28|29.14|28.99|28.81|12
1722840880000|2024-08-05 06:54:40|29.05|28.8|28.9|28.82|29.05|28.82|28.9|28.76|0
1722840890000|2024-08-05 06:54:50|28.92|28.84|28.92|28.84|28.92|28.84|28.9|28.82|0
1722840900000|2024-08-05 06:55:00|28.98|28.73|28.91|28.66|28.98|28.79|28.85|28.66|2
1722840910000|2024-08-05 06:55:10|28.93|28.68|28.93|28.68|28.93|28.68|28.91|28.66|0
1722840930000|2024-08-05 06:55:30|28.94|28.69|29.14|28.89|29.15|28.9|28.92|28.69|1
1722840940000|2024-08-05 06:55:40|29.15|28.9|29.14|28.89|29.17|28.92|29.14|28.89|0
1722840950000|2024-08-05 06:55:50|29.04|28.79|29.04|28.79|29.04|28.79|29.04|28.79|0
1722840960000|2024-08-05 06:56:00|29.1|28.85|29.06|28.81|29.1|28.89|28.97|28.81|4
1722840970000|2024-08-05 06:56:10|29.02|28.77|29.01|28.76|29.02|28.77|29.01|28.76|0
1722840990000|2024-08-05 06:56:30|28.99|28.74|29|28.75|29|28.75|28.99|28.74|3
1722841000000|2024-08-05 06:56:40|28.97|28.72|28.97|28.72|28.97|28.72|28.97|28.72|0
1722841010000|2024-08-05 06:56:50|28.96|28.71|29.01|28.76|29.01|28.76|28.96|28.71|0
1722841020000|2024-08-05 06:57:00|28.9|28.82|28.85|28.77|28.9|28.82|28.85|28.77|0
1722841030000|2024-08-05 06:57:10|28.96|28.71|28.97|28.72|28.99|28.74|28.96|28.71|1
1722841040000|2024-08-05 06:57:20|28.99|28.74|28.94|28.69|29|28.79|28.87|28.69|10
1722841060000|2024-08-05 06:57:40|28.96|28.71|28.96|28.71|28.96|28.71|28.96|28.71|0
1722841070000|2024-08-05 06:57:50|28.99|28.74|29.01|28.76|29.03|28.87|28.95|28.74|0
1722841080000|2024-08-05 06:58:00|28.94|28.86|29.04|28.96|29.08|28.96|28.94|28.83|1
1722841090000|2024-08-05 06:58:10|29.25|29|29.3|29.05|29.3|29.16|29.24|29|3
1722841100000|2024-08-05 06:58:20|29.19|29.11|29.31|29.06|29.33|29.11|29.19|29.05|0
1722841110000|2024-08-05 06:58:30|29.3|29.05|29.27|29.19|29.34|29.19|29.27|29.05|0
1722841120000|2024-08-05 06:58:40|29.25|29.17|29.34|29.09|29.34|29.17|29.25|29.09|3
1722841130000|2024-08-05 06:58:50|29.33|29.08|29.38|29.13|29.38|29.13|29.33|29.08|0
1722841150000|2024-08-05 06:59:10|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|0
1722841160000|2024-08-05 06:59:20|29.46|29.21|29.47|29.39|29.47|29.39|29.42|29.21|8
1722841170000|2024-08-05 06:59:30|29.48|29.4|29.48|29.4|29.48|29.4|29.48|29.4|0
1722841180000|2024-08-05 06:59:40|29.58|29.33|29.78|29.53|29.78|29.53|29.5|29.33|207
1722841190000|2024-08-05 06:59:50|29.83|29.58|29.68|29.43|29.83|29.68|29.54|29.39|12
1722841200000|2024-08-05 07:00:00|29.83|29.58|29.84|29.59|30.08|29.92|29.83|29.58|32
1722841210000|2024-08-05 07:00:10|29.77|29.69|29.9|29.82|29.9|29.82|29.77|29.64|4
1722841220000|2024-08-05 07:00:20|29.91|29.83|29.92|29.84|29.97|29.89|29.87|29.79|0
1722841230000|2024-08-05 07:00:30|29.98|29.73|30.03|29.78|30.04|29.92|29.92|29.73|31
1722841240000|2024-08-05 07:00:40|30.07|29.99|30.12|30.04|30.27|30.11|30.07|29.93|34
1722841250000|2024-08-05 07:00:50|30.2|29.95|30.02|29.94|30.2|29.95|30.02|29.83|8
1722841260000|2024-08-05 07:01:00|30.04|29.96|30.07|29.99|30.07|29.99|30.04|29.96|2
1722841270000|2024-08-05 07:01:10|30.08|30|30.2|30.12|30.22|30.14|30.08|30|17
1722841280000|2024-08-05 07:01:20|30.21|30.13|30.22|30.14|30.22|30.14|30.2|30.12|0
1722841290000|2024-08-05 07:01:30|30.23|30.15|30.29|30.21|30.29|30.21|30.23|30.15|6
1722841300000|2024-08-05 07:01:40|30.3|30.22|30.31|30.23|30.31|30.23|30.25|30.17|0
1722841310000|2024-08-05 07:01:50|30.42|30.17|30.34|30.26|30.42|30.26|30.34|30.15|0
1722841320000|2024-08-05 07:02:00|30.33|30.25|30.03|29.95|30.41|30.26|29.97|29.79|32
1722841330000|2024-08-05 07:02:10|30.04|29.96|30.2|29.95|30.2|30.06|30.04|29.9|7
1722841340000|2024-08-05 07:02:20|30.25|30|30.14|30.06|30.27|30.06|30.14|29.97|1
1722841350000|2024-08-05 07:02:30|30.24|29.99|30.24|30.16|30.29|30.16|30.18|29.99|0
1722841360000|2024-08-05 07:02:40|30.22|30.14|30.17|29.92|30.22|30.14|30.12|29.91|0
1722841370000|2024-08-05 07:02:50|30.07|29.99|30.01|29.93|30.16|29.99|30|29.83|1
1722841380000|2024-08-05 07:03:00|30.03|29.95|30.23|29.98|30.24|29.99|30.03|29.9|11
1722841390000|2024-08-05 07:03:10|30.22|29.97|30.05|29.8|30.22|30.04|30.04|29.8|2
1722841400000|2024-08-05 07:03:20|30|29.75|30|29.75|30|29.85|29.87|29.62|1
1722841410000|2024-08-05 07:03:30|30.02|29.77|30.02|29.77|30.03|29.78|30.02|29.77|0
1722841420000|2024-08-05 07:03:40|29.98|29.73|29.95|29.7|29.98|29.73|29.95|29.7|3
1722841430000|2024-08-05 07:03:50|29.84|29.76|29.75|29.5|29.84|29.76|29.75|29.5|0
1722841440000|2024-08-05 07:04:00|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|0
1722841450000|2024-08-05 07:04:10|29.69|29.61|29.67|29.59|29.74|29.61|29.63|29.49|63
1722841460000|2024-08-05 07:04:20|29.7|29.62|29.59|29.51|29.7|29.62|29.54|29.41|48
1722841470000|2024-08-05 07:04:30|29.57|29.49|29.43|29.35|29.69|29.61|29.43|29.35|83
1722841480000|2024-08-05 07:04:40|29.39|29.31|29.44|29.36|29.53|29.45|29.29|29.11|127
1722841490000|2024-08-05 07:04:50|29.46|29.38|29.67|29.42|29.67|29.48|29.46|29.38|8
1722841500000|2024-08-05 07:05:00|29.54|29.46|29.59|29.34|29.67|29.46|29.39|29.31|10
1722841510000|2024-08-05 07:05:10|29.52|29.44|29.52|29.44|29.61|29.44|29.52|29.34|2
1722841520000|2024-08-05 07:05:20|29.49|29.41|29.41|29.33|29.49|29.41|29.28|29.2|7
1722841530000|2024-08-05 07:05:30|29.5|29.25|29.46|29.38|29.53|29.39|29.46|29.24|0
1722841540000|2024-08-05 07:05:40|29.47|29.39|29.53|29.45|29.58|29.48|29.46|29.33|3
1722841550000|2024-08-05 07:05:50|29.54|29.46|29.56|29.48|29.56|29.48|29.53|29.45|0
1722841560000|2024-08-05 07:06:00|29.57|29.49|29.68|29.6|29.74|29.62|29.57|29.49|26
1722841570000|2024-08-05 07:06:10|29.7|29.45|29.72|29.47|29.72|29.47|29.7|29.45|2
1722841580000|2024-08-05 07:06:20|29.74|29.49|30.06|29.81|30.06|29.85|29.7|29.49|47
1722841590000|2024-08-05 07:06:30|30.04|29.96|29.96|29.88|30.19|30|29.95|29.87|4
1722841600000|2024-08-05 07:06:40|30.02|29.77|29.89|29.81|30.02|29.83|29.89|29.75|5
1722841620000|2024-08-05 07:07:00|29.88|29.8|29.79|29.71|29.91|29.8|29.78|29.66|16
1722841630000|2024-08-05 07:07:10|29.81|29.73|29.8|29.72|29.81|29.73|29.78|29.7|11
1722841640000|2024-08-05 07:07:20|29.81|29.73|29.92|29.67|29.92|29.73|29.81|29.65|1
1722841650000|2024-08-05 07:07:30|29.84|29.76|30.06|29.81|30.06|29.88|29.84|29.72|0
1722841660000|2024-08-05 07:07:40|30.07|29.82|30.15|29.9|30.15|29.9|30.07|29.82|1
1722841670000|2024-08-05 07:07:50|30.18|29.93|30.18|29.93|30.18|29.93|30.18|29.93|0
1722841680000|2024-08-05 07:08:00|30.08|30|30.27|30.19|30.3|30.22|30.08|30|50
1722841690000|2024-08-05 07:08:10|30.25|30.17|30.09|30.01|30.34|30.17|30|29.92|25
1722841700000|2024-08-05 07:08:20|30.08|30|30.01|29.76|30.11|30|29.92|29.76|28
1722841710000|2024-08-05 07:08:30|30.03|29.78|30.03|29.78|30.03|29.78|30.03|29.78|2
1722841720000|2024-08-05 07:08:40|29.96|29.88|29.98|29.9|30.05|29.9|29.96|29.8|0
1722841730000|2024-08-05 07:08:50|30.07|29.82|30.33|30.25|30.43|30.25|30.04|29.82|55
1722841740000|2024-08-05 07:09:00|30.29|30.21|30.04|29.96|30.29|30.21|29.99|29.85|20
1722841750000|2024-08-05 07:09:10|30.06|29.98|30.2|29.95|30.2|29.98|30.06|29.9|3
1722841760000|2024-08-05 07:09:20|30.13|30.05|30.34|30.09|30.34|30.09|30.13|29.97|4
1722841770000|2024-08-05 07:09:30|30.28|30.2|30.22|29.97|30.41|30.23|30.15|29.97|1
1722841780000|2024-08-05 07:09:40|30.21|29.96|30.2|30.12|30.27|30.19|30.12|29.96|82
1722841790000|2024-08-05 07:09:50|30.21|30.13|30.22|30.14|30.27|30.19|30.21|30.13|0
1722841800000|2024-08-05 07:10:00|30.18|30.1|29.76|29.68|30.18|30.1|29.68|29.6|60
1722841810000|2024-08-05 07:10:10|29.78|29.7|29.96|29.88|30.05|29.97|29.78|29.7|24
1722841820000|2024-08-05 07:10:20|29.97|29.89|30.14|30.06|30.19|30.11|29.97|29.89|121
1722841830000|2024-08-05 07:10:30|30.11|30.03|30.04|29.96|30.11|30.03|29.86|29.78|34
1722841840000|2024-08-05 07:10:40|30.03|29.95|30.12|30.04|30.14|30.06|29.94|29.76|19
1722841850000|2024-08-05 07:10:50|30.13|30.05|30.11|30.03|30.22|30.14|30.03|29.9|28
1722841860000|2024-08-05 07:11:00|30.16|30.08|29.9|29.82|30.22|30.14|29.86|29.78|104
1722841870000|2024-08-05 07:11:10|29.92|29.84|30.21|30.13|30.24|30.16|29.92|29.84|40
1722841880000|2024-08-05 07:11:20|30.22|30.14|30.07|29.99|30.36|30.28|30.04|29.96|28
1722841890000|2024-08-05 07:11:30|30.03|29.95|29.94|29.69|30.03|29.95|29.85|29.69|32
1722841900000|2024-08-05 07:11:40|29.85|29.77|30.11|30.03|30.13|30.05|29.85|29.77|30
1722841910000|2024-08-05 07:11:50|30.22|30.14|30.02|29.94|30.23|30.15|30.02|29.94|27
1722841920000|2024-08-05 07:12:00|30|29.92|29.91|29.83|30.13|29.97|29.91|29.75|27
1722841930000|2024-08-05 07:12:10|29.95|29.87|30.04|29.96|30.2|30.08|29.95|29.87|24
1722841940000|2024-08-05 07:12:20|30.11|29.86|29.87|29.79|30.11|29.86|29.85|29.76|23
1722841950000|2024-08-05 07:12:30|29.85|29.77|29.97|29.89|30.03|29.89|29.85|29.74|15
1722841960000|2024-08-05 07:12:40|29.95|29.87|29.91|29.66|29.95|29.87|29.75|29.63|29
1722841970000|2024-08-05 07:12:50|29.83|29.75|29.88|29.8|29.98|29.8|29.83|29.66|15
1722841980000|2024-08-05 07:13:00|29.96|29.71|30|29.75|30|29.83|29.88|29.71|11
1722841990000|2024-08-05 07:13:10|30.05|29.8|30.07|29.99|30.26|30.08|29.94|29.79|8
1722842000000|2024-08-05 07:13:20|30.17|29.92|30.17|30.09|30.29|30.12|30.02|29.87|22
1722842010000|2024-08-05 07:13:30|30.14|30.06|30.07|29.99|30.14|30.06|30.01|29.93|38
1722842020000|2024-08-05 07:13:40|30.06|29.98|30.17|29.92|30.17|30.07|30.06|29.92|13
1722842030000|2024-08-05 07:13:50|30.07|29.99|30.03|29.95|30.07|29.99|30.03|29.95|11
1722842040000|2024-08-05 07:14:00|30.05|29.97|30.08|30|30.16|30.08|30.05|29.97|107
1722842050000|2024-08-05 07:14:10|30.07|29.99|29.79|29.71|30.07|29.99|29.79|29.71|28
1722842060000|2024-08-05 07:14:20|29.78|29.7|29.79|29.71|29.9|29.76|29.78|29.63|0
1722842070000|2024-08-05 07:14:30|29.88|29.63|30.03|29.95|30.04|29.96|29.81|29.63|13
1722842080000|2024-08-05 07:14:40|29.98|29.9|29.97|29.72|29.98|29.9|29.86|29.7|311
1722842090000|2024-08-05 07:14:50|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|2
1722842100000|2024-08-05 07:15:00|30.01|29.76|30.15|30.07|30.24|30.07|29.95|29.76|29
1722842110000|2024-08-05 07:15:10|30.08|30|30.05|29.97|30.19|30.05|30.05|29.94|8
1722842120000|2024-08-05 07:15:20|30|29.92|29.67|29.59|30|29.92|29.67|29.59|34
1722842130000|2024-08-05 07:15:30|29.65|29.57|29.69|29.44|29.69|29.57|29.44|29.36|14
1722842140000|2024-08-05 07:15:40|29.72|29.47|29.74|29.66|29.83|29.66|29.64|29.47|16
1722842150000|2024-08-05 07:15:50|29.83|29.58|29.67|29.59|29.92|29.74|29.67|29.58|28
1722842160000|2024-08-05 07:16:00|29.65|29.57|29.72|29.64|29.77|29.69|29.52|29.35|47
1722842170000|2024-08-05 07:16:10|29.74|29.66|29.69|29.61|29.74|29.66|29.69|29.61|9
1722842180000|2024-08-05 07:16:20|29.72|29.64|29.67|29.59|29.72|29.64|29.67|29.59|3
1722842190000|2024-08-05 07:16:30|29.79|29.54|29.69|29.61|29.79|29.64|29.69|29.54|19
1722842200000|2024-08-05 07:16:40|29.67|29.59|29.54|29.46|29.67|29.59|29.54|29.46|28
1722842210000|2024-08-05 07:16:50|29.47|29.39|29.67|29.59|29.67|29.59|29.42|29.34|30
1722842220000|2024-08-05 07:17:00|29.74|29.66|29.44|29.36|29.76|29.68|29.39|29.27|61
1722842230000|2024-08-05 07:17:10|29.39|29.31|29.52|29.44|29.52|29.44|29.07|28.99|119
1722842240000|2024-08-05 07:17:20|29.53|29.45|29.42|29.34|29.55|29.47|29.22|29.14|94
1722842250000|2024-08-05 07:17:30|29.4|29.32|29.44|29.36|29.49|29.41|29.3|29.22|42
1722842260000|2024-08-05 07:17:40|29.45|29.37|29.47|29.39|29.47|29.39|29.43|29.35|6
1722842270000|2024-08-05 07:17:50|29.49|29.41|29.29|29.21|29.49|29.41|29.28|29.2|58
1722842280000|2024-08-05 07:18:00|29.3|29.22|29.38|29.3|29.48|29.4|29.3|29.22|50
1722842290000|2024-08-05 07:18:10|29.39|29.31|29.27|29.19|29.39|29.31|29.27|29.19|15
1722842300000|2024-08-05 07:18:20|29.24|29.16|29.22|29.14|29.24|29.16|29.15|29.07|30
1722842310000|2024-08-05 07:18:30|29.15|29.07|29.14|29.06|29.2|29.12|29.1|29.02|17
1722842320000|2024-08-05 07:18:40|29.15|29.07|29.21|29.13|29.25|29.17|29.11|29.03|13
1722842330000|2024-08-05 07:18:50|29.2|29.12|29.08|29|29.21|29.13|28.9|28.82|94
1722842340000|2024-08-05 07:19:00|29.1|29.02|28.95|28.87|29.2|29.12|28.91|28.83|61
1722842350000|2024-08-05 07:19:10|28.94|28.86|28.84|28.76|28.94|28.86|28.84|28.76|33
1722842360000|2024-08-05 07:19:20|28.86|28.78|28.86|28.78|28.96|28.88|28.75|28.67|67
1722842370000|2024-08-05 07:19:30|28.85|28.77|28.84|28.76|28.85|28.77|28.72|28.64|44
1722842380000|2024-08-05 07:19:40|28.87|28.79|28.63|28.55|28.87|28.79|28.54|28.46|33
1722842390000|2024-08-05 07:19:50|28.64|28.56|28.64|28.56|28.69|28.61|28.64|28.56|45
1722842400000|2024-08-05 07:20:00|28.59|28.51|28.69|28.61|28.69|28.61|28.53|28.45|60
1722842410000|2024-08-05 07:20:10|28.64|28.56|28.64|28.56|28.64|28.56|28.59|28.51|31
1722842420000|2024-08-05 07:20:20|28.6|28.52|28.54|28.46|28.64|28.56|28.5|28.42|14
1722842430000|2024-08-05 07:20:30|28.53|28.45|28.39|28.31|28.53|28.45|28.39|28.31|21
1722842440000|2024-08-05 07:20:40|28.38|28.3|28.4|28.32|28.42|28.34|28.35|28.27|23
1722842450000|2024-08-05 07:20:50|28.41|28.33|28.52|28.44|28.54|28.46|28.41|28.33|40
1722842460000|2024-08-05 07:21:00|28.51|28.43|28.49|28.41|28.61|28.53|28.49|28.41|16
1722842470000|2024-08-05 07:21:10|28.44|28.36|28.29|28.21|28.44|28.36|28.29|28.21|12
1722842480000|2024-08-05 07:21:20|28.3|28.22|28.44|28.36|28.46|28.38|28.3|28.22|20
1722842490000|2024-08-05 07:21:30|28.49|28.41|28.22|28.14|28.49|28.41|28.22|28.14|118
1722842500000|2024-08-05 07:21:40|28.27|28.19|28.24|28.16|28.27|28.19|28.21|28.13|30
1722842510000|2024-08-05 07:21:50|28.23|28.15|28.31|28.23|28.32|28.24|28.21|28.13|49
1722842520000|2024-08-05 07:22:00|28.34|28.26|28.22|28.14|28.34|28.26|28.21|28.13|31
1722842530000|2024-08-05 07:22:10|28.21|28.13|28.13|28.05|28.22|28.14|28.12|28.04|37
1722842540000|2024-08-05 07:22:20|28.12|28.04|28.09|28.01|28.14|28.06|28.09|28.01|7
1722842550000|2024-08-05 07:22:30|28.08|28|28.28|28.2|28.3|28.22|28.06|27.98|143
1722842560000|2024-08-05 07:22:40|28.29|28.21|28.29|28.21|28.35|28.27|28.28|28.2|17
1722842570000|2024-08-05 07:22:50|28.31|28.23|28.33|28.25|28.33|28.25|28.22|28.14|47
1722842580000|2024-08-05 07:23:00|28.31|28.23|28.42|28.34|28.42|28.34|28.21|28.13|48
1722842590000|2024-08-05 07:23:10|28.52|28.44|28.55|28.47|28.6|28.52|28.51|28.43|151
1722842600000|2024-08-05 07:23:20|28.57|28.49|28.67|28.59|28.81|28.73|28.57|28.49|78
1722842610000|2024-08-05 07:23:30|28.64|28.56|28.57|28.49|28.67|28.59|28.47|28.39|52
1722842620000|2024-08-05 07:23:40|28.56|28.48|28.54|28.46|28.59|28.51|28.54|28.46|11
1722842630000|2024-08-05 07:23:50|28.55|28.47|28.77|28.69|28.79|28.71|28.55|28.47|50
1722842640000|2024-08-05 07:24:00|28.78|28.7|28.7|28.62|28.84|28.76|28.7|28.62|105
1722842650000|2024-08-05 07:24:10|28.71|28.63|28.34|28.26|28.71|28.63|28.34|28.26|46
1722842660000|2024-08-05 07:24:20|28.35|28.27|28.35|28.27|28.35|28.27|28.34|28.26|25
1722842670000|2024-08-05 07:24:30|28.37|28.29|28.5|28.42|28.5|28.42|28.37|28.29|29
1722842680000|2024-08-05 07:24:40|28.46|28.38|28.28|28.2|28.49|28.41|28.26|28.18|223
1722842690000|2024-08-05 07:24:50|28.27|28.19|28.21|28.13|28.27|28.19|28.19|28.11|41
1722842700000|2024-08-05 07:25:00|28.22|28.14|28.36|28.28|28.38|28.3|28.22|28.14|42
1722842710000|2024-08-05 07:25:10|28.37|28.29|28.36|28.28|28.37|28.29|28.35|28.27|7
1722842720000|2024-08-05 07:25:20|28.35|28.27|28.43|28.35|28.43|28.35|28.31|28.23|9
1722842730000|2024-08-05 07:25:30|28.4|28.32|28.41|28.33|28.43|28.35|28.39|28.31|19
1722842740000|2024-08-05 07:25:40|28.4|28.32|28.36|28.28|28.41|28.33|28.36|28.28|7
1722842750000|2024-08-05 07:25:50|28.38|28.3|28.46|28.38|28.46|28.38|28.38|28.3|5
1722842760000|2024-08-05 07:26:00|28.5|28.42|28.6|28.52|28.6|28.52|28.5|28.42|14
1722842770000|2024-08-05 07:26:10|28.61|28.53|28.69|28.61|28.71|28.63|28.61|28.53|24
1722842780000|2024-08-05 07:26:20|28.74|28.66|28.68|28.6|28.74|28.66|28.66|28.58|58
1722842790000|2024-08-05 07:26:30|28.67|28.59|28.66|28.58|28.71|28.63|28.66|28.58|11
1722842800000|2024-08-05 07:26:40|28.64|28.56|28.44|28.36|28.64|28.56|28.42|28.34|49
1722842810000|2024-08-05 07:26:50|28.45|28.37|28.38|28.3|28.47|28.39|28.35|28.27|40
1722842820000|2024-08-05 07:27:00|28.39|28.31|28.57|28.49|28.64|28.56|28.39|28.31|75
1722842830000|2024-08-05 07:27:10|28.58|28.5|28.58|28.5|28.81|28.73|28.51|28.43|73
1722842840000|2024-08-05 07:27:20|28.59|28.51|28.58|28.5|28.8|28.72|28.55|28.47|35
1722842850000|2024-08-05 07:27:30|28.57|28.49|28.59|28.51|28.64|28.56|28.55|28.47|7
1722842860000|2024-08-05 07:27:40|28.55|28.47|28.9|28.82|28.91|28.83|28.5|28.42|126
1722842870000|2024-08-05 07:27:50|28.91|28.83|28.96|28.88|29.07|28.99|28.88|28.8|74
1722842880000|2024-08-05 07:28:00|29.08|29|28.95|28.87|29.18|29.1|28.89|28.81|95
1722842890000|2024-08-05 07:28:10|28.97|28.89|29.23|29.15|29.23|29.15|28.92|28.84|113
1722842900000|2024-08-05 07:28:20|29.22|29.14|29.14|29.06|29.22|29.14|28.97|28.89|47
1722842910000|2024-08-05 07:28:30|29.11|29.03|29.1|29.02|29.24|29.16|29.01|28.92|30
1722842920000|2024-08-05 07:28:40|29.11|29.03|29.08|29|29.16|29.08|29.08|29|22
1722842930000|2024-08-05 07:28:50|29.11|29.03|29.11|29.03|29.19|29.11|29.11|29.03|10
1722842940000|2024-08-05 07:29:00|29.21|28.96|29.16|29.08|29.21|29.1|29.15|28.96|0
1722842950000|2024-08-05 07:29:10|29.18|29.1|29.4|29.32|29.41|29.32|29.15|29.06|9
1722842960000|2024-08-05 07:29:20|29.37|29.29|29.45|29.37|29.45|29.37|29.37|29.29|5
1722842970000|2024-08-05 07:29:30|29.47|29.39|29.44|29.36|29.49|29.41|29.4|29.32|35
1722842980000|2024-08-05 07:29:40|29.42|29.34|29.3|29.22|29.42|29.34|29.3|29.22|10
1722842990000|2024-08-05 07:29:50|29.26|29.18|29.26|29.18|29.28|29.2|29.2|29.12|21
1722843000000|2024-08-05 07:30:00|29.3|29.22|29.45|29.37|29.5|29.42|29.3|29.22|26
1722843010000|2024-08-05 07:30:10|29.49|29.41|29.45|29.37|29.5|29.42|29.45|29.37|31
1722843020000|2024-08-05 07:30:20|29.46|29.38|29.41|29.33|29.5|29.42|29.41|29.33|28
1722843030000|2024-08-05 07:30:30|29.38|29.3|29.34|29.26|29.38|29.3|29.34|29.26|28
1722843040000|2024-08-05 07:30:40|29.31|29.23|29.35|29.27|29.49|29.31|29.29|29.21|30
1722843050000|2024-08-05 07:30:50|29.32|29.24|29.13|29.05|29.32|29.24|29.13|29.05|45
1722843060000|2024-08-05 07:31:00|29.12|29.04|29.12|29.04|29.12|29.04|29.12|29.04|0
1722843070000|2024-08-05 07:31:10|29.17|29.09|29.18|29.1|29.19|29.11|29.17|29.09|12
1722843080000|2024-08-05 07:31:20|29.2|29.12|28.96|28.88|29.2|29.12|28.95|28.84|24
1722843090000|2024-08-05 07:31:30|28.93|28.85|28.93|28.85|28.93|28.85|28.92|28.84|34
1722843100000|2024-08-05 07:31:40|28.95|28.87|28.98|28.9|28.98|28.9|28.87|28.79|24
1722843110000|2024-08-05 07:31:50|29.02|28.94|29.18|29.1|29.18|29.1|28.91|28.83|48
1722843120000|2024-08-05 07:32:00|29.1|29.02|28.93|28.85|29.1|29.02|28.93|28.82|18
1722843130000|2024-08-05 07:32:10|29|28.75|28.84|28.76|29|28.76|28.79|28.71|16
1722843140000|2024-08-05 07:32:20|28.88|28.8|28.92|28.84|28.92|28.84|28.88|28.8|6
1722843150000|2024-08-05 07:32:30|28.91|28.83|28.87|28.79|28.91|28.83|28.87|28.79|22
1722843160000|2024-08-05 07:32:40|28.85|28.77|28.84|28.76|28.85|28.77|28.84|28.76|1
1722843170000|2024-08-05 07:32:50|28.92|28.67|28.79|28.71|28.92|28.71|28.77|28.67|14
1722843180000|2024-08-05 07:33:00|28.86|28.78|28.79|28.71|28.93|28.85|28.79|28.71|29
1722843190000|2024-08-05 07:33:10|28.78|28.7|28.82|28.57|28.84|28.74|28.67|28.57|80
1722843200000|2024-08-05 07:33:20|28.71|28.63|28.71|28.63|28.71|28.63|28.71|28.63|0
1722843210000|2024-08-05 07:33:30|28.7|28.62|28.69|28.61|28.7|28.62|28.67|28.59|21
1722843230000|2024-08-05 07:33:50|28.67|28.59|28.65|28.57|28.73|28.6|28.65|28.48|16
1722843240000|2024-08-05 07:34:00|28.73|28.48|28.63|28.38|28.73|28.57|28.62|28.37|35
1722843250000|2024-08-05 07:34:10|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|0
1722843260000|2024-08-05 07:34:20|28.63|28.38|28.63|28.38|28.63|28.38|28.63|28.38|2
1722843270000|2024-08-05 07:34:30|28.56|28.48|28.63|28.38|28.63|28.48|28.56|28.38|13
1722843290000|2024-08-05 07:34:50|28.56|28.48|28.56|28.48|28.56|28.48|28.56|28.48|1
1722843300000|2024-08-05 07:35:00|28.66|28.58|28.7|28.62|28.8|28.69|28.66|28.55|35
1722843320000|2024-08-05 07:35:20|28.66|28.58|28.61|28.53|28.66|28.58|28.61|28.53|18
1722843330000|2024-08-05 07:35:30|28.7|28.45|28.57|28.49|28.7|28.53|28.57|28.45|14
1722843340000|2024-08-05 07:35:40|28.58|28.5|28.53|28.45|28.58|28.5|28.53|28.45|15
1722843360000|2024-08-05 07:36:00|28.52|28.44|28.52|28.44|28.58|28.5|28.52|28.44|12
1722843370000|2024-08-05 07:36:10|28.48|28.4|28.48|28.4|28.48|28.4|28.48|28.4|3
1722843400000|2024-08-05 07:36:40|28.45|28.37|28.25|28.17|28.45|28.37|28.25|28.17|29
1722843410000|2024-08-05 07:36:50|28.23|28.15|28.26|28.18|28.27|28.19|28.23|28.15|51
1722843420000|2024-08-05 07:37:00|28.27|28.19|28.26|28.18|28.39|28.31|28.26|28.18|44
1722843430000|2024-08-05 07:37:10|28.22|28.14|28.43|28.18|28.43|28.18|28.17|28.09|40
1722843440000|2024-08-05 07:37:20|28.39|28.31|28.26|28.18|28.39|28.31|28.26|28.18|35
1722843450000|2024-08-05 07:37:30|28.23|28.15|28.18|28.1|28.23|28.15|28.18|28.1|11
1722843460000|2024-08-05 07:37:40|28.16|28.08|28.37|28.29|28.37|28.29|28.11|28.03|63
1722843470000|2024-08-05 07:37:50|28.35|28.27|28.24|28.16|28.35|28.27|28.21|28.13|59
1722843480000|2024-08-05 07:38:00|28.23|28.15|28.19|28.11|28.23|28.15|28.17|28.09|50
1722843490000|2024-08-05 07:38:10|28.18|28.1|28.14|28.06|28.18|28.1|28.14|28.06|2
1722843500000|2024-08-05 07:38:20|28.12|28.04|28.05|27.97|28.17|28.09|28.05|27.97|66
1722843510000|2024-08-05 07:38:30|||||||||11
1722843520000|2024-08-05 07:38:40|28.04|27.96|28.07|27.99|28.07|27.99|28.04|27.96|36
1722843530000|2024-08-05 07:38:50|28.09|28.01|28.2|28.12|28.21|28.13|28.09|28.01|21
1722843540000|2024-08-05 07:39:00|28.17|28.09|28.18|28.1|28.18|28.1|28.17|28.09|9
1722843550000|2024-08-05 07:39:10|28.28|28.03|28.12|28.04|28.28|28.07|28.12|28.03|4
1722843560000|2024-08-05 07:39:20|28.03|27.95|27.93|27.85|28.04|27.95|27.93|27.79|4
1722843570000|2024-08-05 07:39:30|27.9|27.82|27.95|27.87|27.95|27.87|27.9|27.82|7
1722843580000|2024-08-05 07:39:40|27.94|27.86|28.12|28.04|28.12|28.04|27.93|27.85|30
1722843590000|2024-08-05 07:39:50|28.1|28.02|28.23|28.15|28.24|28.16|28.07|27.99|29
1722843600000|2024-08-05 07:40:00|28.17|28.09|28.17|28.09|28.17|28.09|28.17|28.09|18
1722843610000|2024-08-05 07:40:10|28.14|28.06|28.09|28.01|28.14|28.06|28.09|28.01|4
1722843620000|2024-08-05 07:40:20|||||||||1
1722843630000|2024-08-05 07:40:30|28.06|27.98|28.02|27.94|28.06|27.98|28.01|27.93|19
1722843640000|2024-08-05 07:40:40|28.01|27.93|27.97|27.89|28.01|27.93|27.97|27.89|1
1722843650000|2024-08-05 07:40:50|28.01|27.93|28.01|27.93|28.01|27.93|28.01|27.93|0
1722843660000|2024-08-05 07:41:00|28.02|27.94|28.15|28.07|28.19|28.11|28.02|27.94|50
1722843670000|2024-08-05 07:41:10|28.17|28.09|28.09|28.01|28.17|28.09|28.09|28.01|7
1722843680000|2024-08-05 07:41:20|28.04|27.96|28.04|27.96|28.04|27.96|28.04|27.96|11
1722843690000|2024-08-05 07:41:30|28.03|27.95|28.07|27.99|28.07|27.99|28.02|27.94|34
1722843700000|2024-08-05 07:41:40|28.09|28.01|28.25|28.17|28.25|28.17|28.09|28.01|55
1722843710000|2024-08-05 07:41:50|28.29|28.21|28.39|28.31|28.39|28.31|28.25|28.17|28
1722843720000|2024-08-05 07:42:00|28.38|28.3|28.31|28.23|28.5|28.42|28.29|28.15|51
1722843730000|2024-08-05 07:42:10|28.29|28.21|28.23|28.15|28.32|28.24|28.23|28.15|30
1722843740000|2024-08-05 07:42:20|28.21|28.13|28.21|28.13|28.21|28.13|28.21|28.13|1
1722843750000|2024-08-05 07:42:30|28.2|27.95|28.06|27.98|28.2|28.03|28.06|27.95|6
1722843770000|2024-08-05 07:42:50|28.09|28.01|28.09|28.01|28.09|28.01|28.09|28.01|0
1722843780000|2024-08-05 07:43:00|28.04|27.96|28.03|27.95|28.12|28.04|28.02|27.94|43
1722843790000|2024-08-05 07:43:10|28.04|27.96|27.97|27.89|28.04|27.96|27.96|27.88|8
1722843800000|2024-08-05 07:43:20|28|27.92|28|27.92|28.01|27.93|27.99|27.91|6
1722843810000|2024-08-05 07:43:30|28.01|27.93|27.97|27.89|28.04|27.96|27.94|27.86|136
1722843820000|2024-08-05 07:43:40|27.99|27.91|28.11|27.86|28.11|27.91|27.99|27.86|2
1722843830000|2024-08-05 07:43:50|28.04|27.96|28.01|27.93|28.04|27.96|27.98|27.9|46
1722843840000|2024-08-05 07:44:00|28.08|27.83|27.93|27.85|28.08|27.85|27.93|27.83|4
1722843850000|2024-08-05 07:44:10|27.95|27.87|27.94|27.86|27.95|27.87|27.9|27.82|4
1722843860000|2024-08-05 07:44:20|27.93|27.85|27.85|27.77|27.93|27.85|27.85|27.77|9
1722843870000|2024-08-05 07:44:30|27.87|27.79|27.89|27.81|27.89|27.81|27.87|27.79|8
1722843880000|2024-08-05 07:44:40|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|13
1722843890000|2024-08-05 07:44:50|27.88|27.8|27.87|27.79|27.88|27.8|27.87|27.79|4
1722843900000|2024-08-05 07:45:00|27.88|27.8|27.85|27.77|27.9|27.82|27.84|27.76|13
1722843910000|2024-08-05 07:45:10|27.87|27.79|27.8|27.72|27.87|27.79|27.63|27.55|97
1722843920000|2024-08-05 07:45:20|27.78|27.7|27.57|27.49|27.78|27.7|27.56|27.48|72
1722843930000|2024-08-05 07:45:30|||||||||2
1722843940000|2024-08-05 07:45:40|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|40
1722843950000|2024-08-05 07:45:50|27.59|27.51|27.76|27.68|27.76|27.68|27.59|27.51|56
1722843960000|2024-08-05 07:46:00|27.77|27.69|27.91|27.83|27.91|27.83|27.77|27.69|10
1722843970000|2024-08-05 07:46:10|27.9|27.82|27.93|27.85|27.95|27.87|27.9|27.82|7
1722843980000|2024-08-05 07:46:20|27.88|27.8|27.84|27.76|27.88|27.8|27.82|27.74|13
1722843990000|2024-08-05 07:46:30|27.85|27.77|27.74|27.66|27.85|27.77|27.74|27.66|47
1722844000000|2024-08-05 07:46:40|27.81|27.56|27.67|27.59|27.81|27.59|27.65|27.56|41
1722844010000|2024-08-05 07:46:50|27.65|27.57|27.64|27.56|27.65|27.57|27.62|27.54|2
1722844020000|2024-08-05 07:47:00|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|3
1722844030000|2024-08-05 07:47:10|27.65|27.57|27.64|27.56|27.66|27.58|27.61|27.53|7
1722844040000|2024-08-05 07:47:20|27.66|27.58|27.66|27.58|27.66|27.58|27.66|27.58|7
1722844050000|2024-08-05 07:47:30|27.58|27.5|27.57|27.49|27.58|27.5|27.45|27.37|54
1722844060000|2024-08-05 07:47:40|27.59|27.51|27.57|27.49|27.59|27.51|27.57|27.49|8
1722844070000|2024-08-05 07:47:50|27.61|27.36|27.54|27.46|27.61|27.46|27.52|27.36|34
1722844090000|2024-08-05 07:48:10|27.59|27.51|27.59|27.51|27.71|27.56|27.59|27.46|65
1722844100000|2024-08-05 07:48:20|27.56|27.48|27.52|27.44|27.56|27.48|27.52|27.44|5
1722844110000|2024-08-05 07:48:30|27.5|27.42|27.5|27.42|27.53|27.45|27.5|27.42|1
1722844120000|2024-08-05 07:48:40|27.52|27.44|27.47|27.39|27.52|27.44|27.47|27.39|10
1722844130000|2024-08-05 07:48:50|27.45|27.37|27.47|27.39|27.47|27.39|27.45|27.37|0
1722844140000|2024-08-05 07:49:00|27.45|27.37|27.34|27.26|27.47|27.39|27.34|27.26|27
1722844150000|2024-08-05 07:49:10|27.35|27.27|27.44|27.36|27.44|27.36|27.35|27.27|118
1722844160000|2024-08-05 07:49:20|27.43|27.35|27.36|27.11|27.43|27.35|27.31|27.1|12
1722844170000|2024-08-05 07:49:30|27.29|27.21|27.29|27.21|27.29|27.21|27.29|27.21|0
1722844180000|2024-08-05 07:49:40|27.34|27.26|27.49|27.41|27.49|27.41|27.34|27.26|28
1722844190000|2024-08-05 07:49:50|27.54|27.46|27.59|27.51|27.66|27.58|27.54|27.46|57
1722844200000|2024-08-05 07:50:00|27.61|27.53|27.53|27.45|27.61|27.53|27.53|27.45|15
1722844210000|2024-08-05 07:50:10|27.49|27.41|27.47|27.39|27.49|27.41|27.45|27.37|16
1722844220000|2024-08-05 07:50:20|27.49|27.41|27.47|27.39|27.49|27.41|27.44|27.36|35
1722844230000|2024-08-05 07:50:30|27.44|27.36|27.37|27.29|27.44|27.36|27.37|27.19|45
1722844240000|2024-08-05 07:50:40|27.44|27.19|27.37|27.29|27.44|27.29|27.36|27.19|1
1722844250000|2024-08-05 07:50:50|27.4|27.32|27.53|27.45|27.53|27.45|27.4|27.32|16
1722844260000|2024-08-05 07:51:00|27.54|27.46|27.36|27.28|27.59|27.46|27.36|27.28|38
1722844270000|2024-08-05 07:51:10|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|15
1722844280000|2024-08-05 07:51:20|27.37|27.29|27.43|27.35|27.44|27.36|27.37|27.29|14
1722844290000|2024-08-05 07:51:30|27.42|27.34|27.38|27.3|27.42|27.34|27.38|27.3|33
1722844300000|2024-08-05 07:51:40|27.33|27.25|27.36|27.28|27.36|27.28|27.33|27.25|16
1722844310000|2024-08-05 07:51:50|27.32|27.24|27.31|27.23|27.32|27.24|27.3|27.22|20
1722844320000|2024-08-05 07:52:00|27.32|27.24|27.36|27.28|27.36|27.28|27.32|27.24|1
1722844330000|2024-08-05 07:52:10|27.37|27.29|27.4|27.32|27.4|27.32|27.37|27.29|27
1722844340000|2024-08-05 07:52:20|27.39|27.31|27.38|27.3|27.39|27.31|27.38|27.3|11
1722844350000|2024-08-05 07:52:30|27.39|27.31|27.37|27.29|27.39|27.31|27.36|27.28|41
1722844360000|2024-08-05 07:52:40|27.38|27.3|27.38|27.3|27.38|27.3|27.38|27.3|20
1722844370000|2024-08-05 07:52:50|||||||||6
1722844380000|2024-08-05 07:53:00|||||||||1
1722844390000|2024-08-05 07:53:10|27.36|27.28|27.32|27.24|27.36|27.28|27.32|27.24|16
1722844400000|2024-08-05 07:53:20|27.28|27.2|27.26|27.18|27.31|27.23|27.23|27.15|60
1722844410000|2024-08-05 07:53:30|27.27|27.19|27.31|27.23|27.31|27.23|27.27|27.19|18
1722844420000|2024-08-05 07:53:40|27.28|27.2|27.38|27.3|27.38|27.3|27.28|27.2|15
1722844430000|2024-08-05 07:53:50|27.37|27.29|27.33|27.25|27.38|27.3|27.33|27.25|3
1722844440000|2024-08-05 07:54:00|27.32|27.24|27.27|27.19|27.32|27.24|27.24|27.16|4
1722844450000|2024-08-05 07:54:10|27.26|27.18|27.27|27.19|27.33|27.25|27.25|27.17|22
1722844460000|2024-08-05 07:54:20|27.25|27.17|27.25|27.17|27.27|27.19|27.25|27.17|38
1722844470000|2024-08-05 07:54:30|27.24|27.16|27.18|27.1|27.24|27.16|27.18|27.1|23
1722844480000|2024-08-05 07:54:40|27.17|27.09|26.98|26.9|27.17|27.09|26.98|26.9|81
1722844490000|2024-08-05 07:54:50|26.94|26.86|27.03|26.95|27.03|26.95|26.9|26.75|3
1722844500000|2024-08-05 07:55:00|27.06|26.98|27.15|27.07|27.15|27.07|27.06|26.98|146
1722844510000|2024-08-05 07:55:10|27.16|27.08|27.1|27.02|27.2|27.12|27.1|26.92|26
1722844520000|2024-08-05 07:55:20|27.17|26.92|27.04|26.96|27.17|27.02|27.04|26.92|0
1722844530000|2024-08-05 07:55:30|27.05|26.97|27.05|26.97|27.06|26.98|27.03|26.95|11
1722844540000|2024-08-05 07:55:40|27.06|26.98|27.06|26.98|27.06|26.98|27.06|26.98|1
1722844550000|2024-08-05 07:55:50|27.03|26.95|26.97|26.89|27.03|26.95|26.97|26.89|25
1722844560000|2024-08-05 07:56:00|26.94|26.86|26.93|26.85|27.02|26.86|26.93|26.77|13
1722844570000|2024-08-05 07:56:10|26.9|26.82|26.85|26.77|26.9|26.82|26.85|26.77|2
1722844580000|2024-08-05 07:56:20|26.84|26.76|26.85|26.77|26.85|26.77|26.81|26.73|5
1722844600000|2024-08-05 07:56:40|26.84|26.76|26.8|26.72|26.84|26.76|26.73|26.65|55
1722844610000|2024-08-05 07:56:50|26.9|26.65|27|26.92|27|26.92|26.81|26.65|5
1722844620000|2024-08-05 07:57:00|26.99|26.91|27|26.92|27.03|26.95|26.98|26.9|16
1722844630000|2024-08-05 07:57:10|26.99|26.91|26.98|26.9|27.07|26.92|26.98|26.82|25
1722844650000|2024-08-05 07:57:30|26.94|26.86|26.78|26.7|26.94|26.86|26.78|26.7|12
1722844660000|2024-08-05 07:57:40|26.77|26.69|26.75|26.67|26.77|26.69|26.68|26.6|45
1722844670000|2024-08-05 07:57:50|26.77|26.69|26.78|26.7|26.81|26.73|26.76|26.68|1
1722844680000|2024-08-05 07:58:00|26.74|26.66|26.66|26.58|26.75|26.67|26.63|26.55|68
1722844690000|2024-08-05 07:58:10|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|5
1722844700000|2024-08-05 07:58:20|26.75|26.5|26.68|26.6|26.75|26.6|26.63|26.5|6
1722844710000|2024-08-05 07:58:30|26.69|26.61|26.83|26.75|26.83|26.75|26.69|26.61|11
1722844720000|2024-08-05 07:58:40|26.88|26.8|26.96|26.88|27.03|26.95|26.88|26.8|35
1722844730000|2024-08-05 07:58:50|26.98|26.9|26.95|26.7|26.98|26.9|26.88|26.7|8
1722844740000|2024-08-05 07:59:00|26.88|26.8|26.95|26.7|26.95|26.8|26.88|26.7|0
1722844750000|2024-08-05 07:59:10|26.8|26.72|26.87|26.79|26.87|26.79|26.68|26.6|16
1722844760000|2024-08-05 07:59:20|26.88|26.8|27.07|26.82|27.07|26.98|26.88|26.8|33
1722844770000|2024-08-05 07:59:30|27.03|26.95|27.15|27.07|27.15|27.07|27.03|26.87|7
1722844780000|2024-08-05 07:59:40|27.16|27.08|27.28|27.2|27.31|27.21|27.15|27.06|35
1722844790000|2024-08-05 07:59:50|27.3|27.22|27.28|27.2|27.3|27.22|27.28|27.2|0
1722844800000|2024-08-05 08:00:00|27.18|27.1|27.28|27.2|27.28|27.2|27.11|26.97|59
1722844810000|2024-08-05 08:00:10|27.27|27.19|27.3|27.22|27.31|27.23|27.27|27.19|51
1722844820000|2024-08-05 08:00:20|27.31|27.23|27.46|27.38|27.46|27.38|27.3|27.22|20
1722844830000|2024-08-05 08:00:30|27.47|27.39|27.4|27.32|27.52|27.44|27.4|27.25|23
1722844840000|2024-08-05 08:00:40|27.42|27.34|27.51|27.43|27.54|27.46|27.42|27.34|16
1722844850000|2024-08-05 08:00:50|27.49|27.41|27.29|27.21|27.49|27.41|27.2|27.12|60
1722844860000|2024-08-05 08:01:00|27.26|27.18|27.2|27.12|27.26|27.18|27.2|27.12|11
1722844870000|2024-08-05 08:01:10|27.21|27.13|27.27|27.19|27.33|27.19|27.18|27.08|17
1722844880000|2024-08-05 08:01:20|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|3
1722844890000|2024-08-05 08:01:30|27.27|27.19|27.27|27.19|27.28|27.2|27.27|27.19|3
1722844900000|2024-08-05 08:01:40|27.3|27.22|27.47|27.39|27.48|27.39|27.3|27.15|30
1722844910000|2024-08-05 08:01:50|27.51|27.43|27.45|27.37|27.55|27.43|27.44|27.3|26
1722844920000|2024-08-05 08:02:00|27.4|27.32|27.37|27.29|27.42|27.34|27.31|27.23|37
1722844930000|2024-08-05 08:02:10|27.35|27.27|27.37|27.29|27.4|27.32|27.35|27.27|3
1722844940000|2024-08-05 08:02:20|27.38|27.3|27.59|27.51|27.62|27.54|27.38|27.3|74
1722844950000|2024-08-05 08:02:30|27.6|27.52|27.63|27.55|27.63|27.55|27.57|27.49|3
1722844960000|2024-08-05 08:02:40|27.64|27.56|27.6|27.52|27.7|27.62|27.6|27.52|16
1722844970000|2024-08-05 08:02:50|27.61|27.53|27.73|27.65|27.73|27.65|27.61|27.53|15
1722844980000|2024-08-05 08:03:00|27.72|27.64|27.72|27.64|27.82|27.66|27.72|27.57|17
1722844990000|2024-08-05 08:03:10|27.82|27.57|27.79|27.71|27.84|27.76|27.72|27.57|1
1722845000000|2024-08-05 08:03:20|27.81|27.73|27.86|27.78|27.88|27.8|27.78|27.7|5
1722845010000|2024-08-05 08:03:30|27.85|27.77|27.84|27.76|27.85|27.77|27.78|27.7|43
1722845020000|2024-08-05 08:03:40|27.97|27.89|27.92|27.84|27.97|27.89|27.92|27.84|26
1722845030000|2024-08-05 08:03:50|27.93|27.85|27.9|27.82|27.94|27.86|27.9|27.82|3
1722845040000|2024-08-05 08:04:00|27.88|27.8|27.93|27.85|27.93|27.85|27.85|27.77|38
1722845050000|2024-08-05 08:04:10|27.94|27.86|27.94|27.86|27.96|27.88|27.93|27.85|7
1722845060000|2024-08-05 08:04:20|27.99|27.91|27.92|27.84|27.99|27.91|27.9|27.82|23
1722845070000|2024-08-05 08:04:30|27.87|27.79|27.93|27.85|27.93|27.85|27.85|27.77|63
1722845080000|2024-08-05 08:04:40|27.94|27.86|27.8|27.72|28.02|27.91|27.8|27.72|26
1722845090000|2024-08-05 08:04:50|27.82|27.74|27.82|27.74|27.9|27.76|27.76|27.61|18
1722845100000|2024-08-05 08:05:00|27.81|27.73|27.77|27.69|27.81|27.73|27.75|27.67|8
1722845110000|2024-08-05 08:05:10|27.79|27.71|27.82|27.74|27.82|27.74|27.79|27.71|6
1722845130000|2024-08-05 08:05:30|27.79|27.71|27.77|27.69|27.79|27.71|27.77|27.69|12
1722845140000|2024-08-05 08:05:40|27.76|27.68|27.7|27.62|27.76|27.68|27.7|27.62|9
1722845150000|2024-08-05 08:05:50|27.71|27.63|27.67|27.59|27.71|27.63|27.67|27.59|15
1722845170000|2024-08-05 08:06:10|27.6|27.52|27.5|27.42|27.6|27.52|27.5|27.42|42
1722845180000|2024-08-05 08:06:20|27.49|27.41|27.47|27.39|27.49|27.41|27.46|27.38|13
1722845190000|2024-08-05 08:06:30|27.5|27.42|27.5|27.42|27.5|27.42|27.5|27.42|0
1722845200000|2024-08-05 08:06:40|27.46|27.38|27.42|27.34|27.46|27.38|27.42|27.34|42
1722845210000|2024-08-05 08:06:50|27.45|27.37|27.49|27.41|27.49|27.41|27.45|27.37|6
1722845220000|2024-08-05 08:07:00|27.46|27.38|27.47|27.39|27.47|27.39|27.46|27.38|2
1722845230000|2024-08-05 08:07:10|||||||||3
1722845240000|2024-08-05 08:07:20|27.46|27.38|27.31|27.23|27.46|27.38|27.27|27.19|33
1722845250000|2024-08-05 08:07:30|27.32|27.24|27.35|27.27|27.35|27.27|27.3|27.22|20
1722845260000|2024-08-05 08:07:40|27.37|27.29|27.35|27.27|27.37|27.29|27.35|27.27|0
1722845270000|2024-08-05 08:07:50|27.34|27.26|27.27|27.19|27.34|27.26|27.27|27.19|7
1722845280000|2024-08-05 08:08:00|27.29|27.21|27.2|27.12|27.3|27.22|27.19|27.11|12
1722845290000|2024-08-05 08:08:10|27.17|27.09|27.25|27.17|27.25|27.17|27.17|27.09|25
1722845300000|2024-08-05 08:08:20|27.26|27.18|27.25|27.17|27.26|27.18|27.25|27.17|3
1722845310000|2024-08-05 08:08:30|27.29|27.21|27.49|27.41|27.55|27.41|27.27|27.19|46
1722845320000|2024-08-05 08:08:40|27.6|27.35|27.43|27.35|27.6|27.42|27.4|27.32|67
1722845340000|2024-08-05 08:09:00|27.39|27.31|27.26|27.18|27.4|27.32|27.26|27.18|44
1722845350000|2024-08-05 08:09:10|27.24|27.16|27.43|27.35|27.43|27.35|27.13|27.01|42
1722845360000|2024-08-05 08:09:20|27.44|27.36|27.35|27.27|27.6|27.45|27.35|27.27|65
1722845370000|2024-08-05 08:09:30|27.49|27.24|27.22|27.14|27.52|27.4|27.22|27.14|69
1722845380000|2024-08-05 08:09:40|27.24|27.16|27.1|27.02|27.25|27.17|27.1|27.02|18
1722845390000|2024-08-05 08:09:50|27.05|26.97|27.09|27.01|27.15|27.01|27.02|26.9|10
1722845400000|2024-08-05 08:10:00|27.18|26.93|26.99|26.91|27.18|27.02|26.92|26.8|23
1722845410000|2024-08-05 08:10:10|26.97|26.89|27|26.92|27|26.92|26.97|26.89|3
1722845420000|2024-08-05 08:10:20|26.97|26.89|27.09|27.01|27.17|27.08|26.97|26.89|84
1722845430000|2024-08-05 08:10:30|27.07|26.99|27.11|27.03|27.11|27.03|27.02|26.94|3
1722845440000|2024-08-05 08:10:40|27.09|27.01|27.07|26.99|27.09|27.01|27.06|26.98|13
1722845450000|2024-08-05 08:10:50|27.06|26.98|27.29|27.21|27.39|27.31|27.06|26.98|39
1722845460000|2024-08-05 08:11:00|27.28|27.2|27.34|27.26|27.34|27.26|27.27|27.19|16
1722845470000|2024-08-05 08:11:10|27.29|27.21|27.21|27.13|27.29|27.21|27.16|27.08|45
1722845480000|2024-08-05 08:11:20|27.3|27.05|27.34|27.26|27.42|27.26|27.27|27.05|0
1722845490000|2024-08-05 08:11:30|27.38|27.3|27.49|27.41|27.52|27.44|27.38|27.25|34
1722845500000|2024-08-05 08:11:40|27.47|27.39|27.51|27.43|27.6|27.43|27.46|27.33|37
1722845510000|2024-08-05 08:11:50|27.53|27.45|27.54|27.46|27.62|27.48|27.53|27.37|10
1722845520000|2024-08-05 08:12:00|27.62|27.37|27.54|27.46|27.62|27.48|27.52|27.37|1
1722845530000|2024-08-05 08:12:10|27.56|27.48|27.62|27.54|27.67|27.54|27.54|27.42|18
1722845540000|2024-08-05 08:12:20|27.64|27.56|27.75|27.5|27.77|27.61|27.64|27.5|16
1722845550000|2024-08-05 08:12:30|27.71|27.63|27.7|27.62|27.72|27.64|27.64|27.56|84
1722845560000|2024-08-05 08:12:40|27.66|27.58|27.66|27.58|27.79|27.58|27.66|27.54|7
1722845570000|2024-08-05 08:12:50|27.67|27.59|27.56|27.48|27.7|27.62|27.56|27.48|91
1722845580000|2024-08-05 08:13:00|27.51|27.43|27.56|27.48|27.62|27.5|27.51|27.37|30
1722845590000|2024-08-05 08:13:10|27.62|27.54|27.66|27.58|27.68|27.6|27.62|27.54|27
1722845600000|2024-08-05 08:13:20|27.64|27.56|27.57|27.49|27.65|27.57|27.57|27.49|1
1722845610000|2024-08-05 08:13:30|27.58|27.5|27.61|27.53|27.62|27.54|27.58|27.5|13
1722845620000|2024-08-05 08:13:40|27.71|27.46|27.63|27.55|27.71|27.6|27.6|27.44|38
1722845630000|2024-08-05 08:13:50|27.62|27.54|27.7|27.62|27.7|27.62|27.61|27.53|24
1722845640000|2024-08-05 08:14:00|27.63|27.55|27.56|27.48|27.63|27.55|27.56|27.48|26
1722845650000|2024-08-05 08:14:10|27.58|27.5|27.6|27.52|27.6|27.52|27.58|27.5|9
1722845660000|2024-08-05 08:14:20|27.59|27.51|27.48|27.4|27.59|27.51|27.48|27.4|8
1722845670000|2024-08-05 08:14:30|27.47|27.39|27.43|27.35|27.47|27.39|27.43|27.35|4
1722845680000|2024-08-05 08:14:40|27.46|27.38|27.4|27.32|27.46|27.38|27.35|27.27|13
1722845690000|2024-08-05 08:14:50|27.38|27.3|27.48|27.4|27.49|27.41|27.38|27.3|8
1722845700000|2024-08-05 08:15:00|27.53|27.45|27.48|27.4|27.56|27.45|27.45|27.31|21
1722845710000|2024-08-05 08:15:10|27.43|27.35|27.43|27.35|27.46|27.38|27.4|27.32|15
1722845720000|2024-08-05 08:15:20|27.47|27.39|27.49|27.41|27.49|27.41|27.42|27.34|13
1722845730000|2024-08-05 08:15:30|27.47|27.39|27.45|27.37|27.48|27.4|27.45|27.37|5
1722845740000|2024-08-05 08:15:40|27.43|27.35|27.43|27.35|27.48|27.35|27.35|27.23|11
1722845750000|2024-08-05 08:15:50|27.46|27.38|27.49|27.41|27.49|27.41|27.46|27.38|7
1722845760000|2024-08-05 08:16:00|27.48|27.4|27.48|27.4|27.48|27.4|27.48|27.4|23
1722845770000|2024-08-05 08:16:10|27.49|27.41|27.48|27.4|27.49|27.41|27.48|27.4|15
1722845780000|2024-08-05 08:16:20|27.47|27.39|27.43|27.35|27.47|27.39|27.43|27.35|8
1722845790000|2024-08-05 08:16:30|27.42|27.34|27.34|27.26|27.43|27.34|27.31|27.18|24
1722845800000|2024-08-05 08:16:40|27.33|27.25|27.41|27.33|27.51|27.38|27.31|27.23|15
1722845810000|2024-08-05 08:16:50|27.33|27.25|27.28|27.2|27.33|27.25|27.27|27.19|6
1722845820000|2024-08-05 08:17:00|27.39|27.14|27.39|27.31|27.42|27.34|27.33|27.14|6
1722845830000|2024-08-05 08:17:10|27.38|27.3|27.23|27.15|27.38|27.3|27.22|27.14|51
1722845840000|2024-08-05 08:17:20|27.21|27.13|27.23|27.15|27.26|27.18|27.11|27.03|27
1722845850000|2024-08-05 08:17:30|27.28|27.2|27.29|27.21|27.3|27.22|27.28|27.2|29
1722845860000|2024-08-05 08:17:40|27.28|27.2|27.21|27.13|27.28|27.2|27.21|27.13|6
1722845870000|2024-08-05 08:17:50|27.22|27.14|27.21|27.13|27.22|27.14|27.21|27.13|5
1722845880000|2024-08-05 08:18:00|27.25|27.17|27.24|27.16|27.32|27.17|27.21|27.07|35
1722845890000|2024-08-05 08:18:10|27.28|27.2|27.27|27.19|27.28|27.2|27.27|27.19|60
1722845900000|2024-08-05 08:18:20|27.3|27.22|27.34|27.26|27.36|27.28|27.3|27.22|31
1722845910000|2024-08-05 08:18:30|27.33|27.25|27.29|27.21|27.33|27.25|27.28|27.2|7
1722845920000|2024-08-05 08:18:40|27.31|27.23|27.07|26.99|27.33|27.25|27.07|26.99|25
1722845930000|2024-08-05 08:18:50|27.09|27.01|27.32|27.07|27.32|27.13|27.09|26.95|32
1722845940000|2024-08-05 08:19:00|27.23|27.15|27.26|27.18|27.26|27.18|27.23|27.15|2
1722845950000|2024-08-05 08:19:10|27.21|27.13|27.21|27.13|27.21|27.13|27.21|27.13|9
1722845960000|2024-08-05 08:19:20|27.31|27.06|26.99|26.91|27.31|27.17|26.99|26.82|24
1722845970000|2024-08-05 08:19:30|27|26.92|27|26.75|27.01|26.93|26.9|26.75|7
1722845980000|2024-08-05 08:19:40|26.9|26.82|26.97|26.89|27|26.9|26.9|26.75|9
1722845990000|2024-08-05 08:19:50|27.07|26.82|27.04|26.96|27.07|26.96|26.99|26.82|1
1722846000000|2024-08-05 08:20:00|27.06|26.98|27.08|27|27.15|27|27.06|26.9|1
1722846010000|2024-08-05 08:20:10|27.09|27.01|27.04|26.96|27.14|27.01|27.04|26.89|2
1722846020000|2024-08-05 08:20:20|27.06|26.98|27.03|26.95|27.08|27|27.02|26.94|22
1722846030000|2024-08-05 08:20:30|27.02|26.94|27.15|27.07|27.16|27.08|27.02|26.87|79
1722846040000|2024-08-05 08:20:40|27.14|27.06|27.15|27.07|27.18|27.1|27.14|27.06|7
1722846050000|2024-08-05 08:20:50|27.14|27.06|27.14|27.06|27.14|27.06|27.14|27.06|14
1722846060000|2024-08-05 08:21:00|27.13|27.05|27.21|27.13|27.25|27.17|27.13|27.05|111
1722846070000|2024-08-05 08:21:10|27.22|27.14|27.21|27.13|27.22|27.14|27.19|27.11|34
1722846080000|2024-08-05 08:21:20|27.24|27.16|27.19|27.11|27.24|27.16|27.17|27.09|36
1722846090000|2024-08-05 08:21:30|27.17|27.09|27.17|27.09|27.17|27.09|27.01|26.93|57
1722846100000|2024-08-05 08:21:40|27.22|27.14|27.41|27.33|27.41|27.33|27.19|27.11|17
1722846110000|2024-08-05 08:21:50|27.42|27.34|27.33|27.25|27.52|27.41|27.33|27.25|32
1722846120000|2024-08-05 08:22:00|27.32|27.24|27.29|27.21|27.32|27.24|27.22|27.14|37
1722846130000|2024-08-05 08:22:10|27.34|27.26|27.32|27.24|27.34|27.26|27.32|27.24|5
1722846140000|2024-08-05 08:22:20|27.34|27.26|27.54|27.46|27.56|27.48|27.34|27.26|23
1722846150000|2024-08-05 08:22:30|27.51|27.43|27.5|27.42|27.51|27.43|27.46|27.38|3
1722846160000|2024-08-05 08:22:40|27.51|27.43|27.51|27.43|27.51|27.43|27.51|27.43|5
1722846170000|2024-08-05 08:22:50|27.49|27.41|27.49|27.41|27.59|27.41|27.47|27.34|38
1722846180000|2024-08-05 08:23:00|27.48|27.4|27.47|27.39|27.48|27.4|27.45|27.37|9
1722846190000|2024-08-05 08:23:10|27.48|27.4|27.49|27.41|27.54|27.46|27.48|27.4|11
1722846200000|2024-08-05 08:23:20|27.51|27.43|27.51|27.43|27.53|27.45|27.51|27.43|1
1722846210000|2024-08-05 08:23:30|27.59|27.34|27.34|27.26|27.59|27.41|27.32|27.24|35
1722846220000|2024-08-05 08:23:40|27.31|27.23|27.31|27.23|27.36|27.28|27.29|27.21|20
1722846230000|2024-08-05 08:23:50|27.28|27.2|27.46|27.38|27.46|27.38|27.14|26.99|42
1722846240000|2024-08-05 08:24:00|27.47|27.39|27.46|27.38|27.54|27.46|27.46|27.38|30
1722846250000|2024-08-05 08:24:10|27.5|27.42|27.62|27.54|27.62|27.54|27.46|27.38|57
1722846260000|2024-08-05 08:24:20|27.57|27.49|27.7|27.62|27.74|27.62|27.57|27.49|3
1722846270000|2024-08-05 08:24:30|27.69|27.61|27.66|27.58|27.69|27.61|27.63|27.55|10
1722846280000|2024-08-05 08:24:40|27.62|27.54|27.47|27.39|27.63|27.55|27.47|27.39|73
1722846290000|2024-08-05 08:24:50|27.49|27.41|27.66|27.58|27.74|27.61|27.49|27.41|24
1722846300000|2024-08-05 08:25:00|27.63|27.55|27.73|27.65|27.73|27.65|27.63|27.55|2
1722846310000|2024-08-05 08:25:10|27.77|27.69|27.73|27.65|27.77|27.69|27.71|27.63|10
1722846320000|2024-08-05 08:25:20|27.72|27.64|27.81|27.73|27.96|27.8|27.69|27.61|162
1722846330000|2024-08-05 08:25:30|27.8|27.72|27.86|27.61|27.86|27.72|27.76|27.61|1
1722846340000|2024-08-05 08:25:40|27.76|27.68|27.76|27.68|27.96|27.77|27.76|27.6|18
1722846350000|2024-08-05 08:25:50|27.86|27.61|27.76|27.68|27.89|27.73|27.7|27.49|20
1722846360000|2024-08-05 08:26:00|27.78|27.7|27.74|27.66|27.82|27.74|27.74|27.66|32
1722846370000|2024-08-05 08:26:10|27.84|27.59|27.72|27.64|27.87|27.69|27.72|27.59|18
1722846380000|2024-08-05 08:26:20|27.71|27.63|27.62|27.54|27.72|27.63|27.62|27.47|20
1722846390000|2024-08-05 08:26:30|27.61|27.53|27.47|27.39|27.61|27.53|27.47|27.39|8
1722846400000|2024-08-05 08:26:40|27.46|27.38|27.49|27.41|27.53|27.45|27.46|27.38|19
1722846410000|2024-08-05 08:26:50|27.45|27.37|27.47|27.39|27.49|27.41|27.44|27.36|45
1722846420000|2024-08-05 08:27:00|27.48|27.4|27.45|27.37|27.57|27.44|27.45|27.32|6
1722846430000|2024-08-05 08:27:10|27.47|27.39|27.67|27.42|27.69|27.53|27.47|27.39|26
1722846440000|2024-08-05 08:27:20|27.69|27.44|27.61|27.53|27.69|27.58|27.61|27.44|17
1722846450000|2024-08-05 08:27:30|27.57|27.49|27.48|27.4|27.57|27.49|27.37|27.29|61
1722846460000|2024-08-05 08:27:40|27.46|27.38|27.62|27.37|27.62|27.41|27.46|27.35|14
1722846470000|2024-08-05 08:27:50|27.52|27.44|27.51|27.43|27.62|27.44|27.49|27.37|0
1722846480000|2024-08-05 08:28:00|27.5|27.42|27.49|27.41|27.5|27.42|27.43|27.35|14
1722846490000|2024-08-05 08:28:10|27.47|27.39|27.42|27.34|27.47|27.39|27.38|27.3|13
1722846500000|2024-08-05 08:28:20|27.36|27.28|27.42|27.34|27.42|27.34|27.35|27.27|15
1722846510000|2024-08-05 08:28:30|27.41|27.33|27.44|27.36|27.52|27.36|27.41|27.27|3
1722846520000|2024-08-05 08:28:40|27.54|27.29|27.51|27.43|27.61|27.48|27.46|27.29|10
1722846530000|2024-08-05 08:28:50|27.61|27.36|27.76|27.51|27.76|27.58|27.53|27.36|13
1722846540000|2024-08-05 08:29:00|27.68|27.6|27.65|27.57|27.68|27.6|27.63|27.55|17
1722846550000|2024-08-05 08:29:10|27.73|27.65|27.66|27.58|27.73|27.65|27.66|27.58|37
1722846560000|2024-08-05 08:29:20|27.67|27.59|27.53|27.45|27.68|27.6|27.53|27.45|10
1722846570000|2024-08-05 08:29:30|27.49|27.41|27.52|27.44|27.54|27.46|27.46|27.38|16
1722846580000|2024-08-05 08:29:40|27.48|27.4|27.54|27.46|27.54|27.46|27.47|27.39|29
1722846590000|2024-08-05 08:29:50|27.58|27.5|27.68|27.6|27.74|27.6|27.57|27.44|4
1722846600000|2024-08-05 08:30:00|27.66|27.58|27.61|27.53|27.66|27.58|27.59|27.51|14
1722846610000|2024-08-05 08:30:10|27.6|27.52|27.37|27.29|27.6|27.52|27.37|27.29|15
1722846620000|2024-08-05 08:30:20|27.4|27.32|27.37|27.29|27.44|27.36|27.37|27.29|11
1722846630000|2024-08-05 08:30:30|27.39|27.31|27.39|27.31|27.39|27.31|27.39|27.31|3
1722846640000|2024-08-05 08:30:40|27.41|27.33|27.48|27.4|27.48|27.4|27.41|27.33|63
1722846650000|2024-08-05 08:30:50|27.5|27.42|27.5|27.42|27.52|27.44|27.5|27.42|3
1722846660000|2024-08-05 08:31:00|27.57|27.49|27.57|27.49|27.57|27.49|27.57|27.49|2
1722846670000|2024-08-05 08:31:10|27.67|27.42|27.57|27.49|27.67|27.52|27.55|27.42|9
1722846680000|2024-08-05 08:31:20|27.56|27.48|27.48|27.4|27.57|27.49|27.48|27.4|6
1722846690000|2024-08-05 08:31:30|27.5|27.42|27.49|27.41|27.5|27.42|27.49|27.41|2
1722846700000|2024-08-05 08:31:40|27.48|27.4|27.45|27.37|27.48|27.4|27.45|27.37|2
1722846710000|2024-08-05 08:31:50|27.47|27.39|27.5|27.42|27.51|27.43|27.47|27.39|2
1722846720000|2024-08-05 08:32:00|27.49|27.41|27.42|27.34|27.53|27.41|27.42|27.28|4
1722846730000|2024-08-05 08:32:10|27.44|27.36|27.44|27.36|27.44|27.36|27.43|27.35|2
1722846740000|2024-08-05 08:32:20|27.48|27.4|27.57|27.49|27.63|27.49|27.48|27.38|6
1722846750000|2024-08-05 08:32:30|27.59|27.51|27.69|27.61|27.83|27.67|27.59|27.51|26
1722846760000|2024-08-05 08:32:40|27.71|27.63|27.66|27.58|27.71|27.63|27.66|27.58|11
1722846770000|2024-08-05 08:32:50|27.63|27.55|27.56|27.48|27.63|27.55|27.56|27.48|25
1722846780000|2024-08-05 08:33:00|27.58|27.5|27.66|27.58|27.66|27.58|27.58|27.5|8
1722846790000|2024-08-05 08:33:10|27.69|27.61|27.81|27.73|27.83|27.75|27.69|27.53|24
1722846800000|2024-08-05 08:33:20|27.82|27.74|27.82|27.74|27.82|27.74|27.79|27.71|12
1722846810000|2024-08-05 08:33:30|27.85|27.77|27.84|27.76|27.85|27.77|27.84|27.76|0
1722846820000|2024-08-05 08:33:40|27.75|27.67|27.8|27.72|27.88|27.72|27.75|27.63|1
1722846830000|2024-08-05 08:33:50|27.82|27.74|27.84|27.76|27.91|27.76|27.82|27.66|0
1722846840000|2024-08-05 08:34:00|27.83|27.75|27.88|27.63|27.88|27.75|27.83|27.6|5
1722846850000|2024-08-05 08:34:10|27.8|27.72|27.88|27.8|27.88|27.8|27.8|27.72|0
1722846860000|2024-08-05 08:34:20|27.89|27.81|27.95|27.87|28.05|27.87|27.89|27.77|8
1722846870000|2024-08-05 08:34:30|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|1
1722846880000|2024-08-05 08:34:40|27.96|27.88|27.92|27.84|27.96|27.88|27.92|27.84|2
1722846890000|2024-08-05 08:34:50|27.91|27.83|27.92|27.84|27.92|27.84|27.91|27.83|0
1722846900000|2024-08-05 08:35:00|27.95|27.87|27.97|27.89|28.08|27.89|27.92|27.82|8
1722846910000|2024-08-05 08:35:10|27.92|27.84|27.95|27.87|27.97|27.89|27.92|27.84|2
1722846920000|2024-08-05 08:35:20|27.88|27.8|27.88|27.8|27.88|27.8|27.87|27.79|11
1722846930000|2024-08-05 08:35:30|27.9|27.82|27.78|27.7|27.9|27.82|27.76|27.68|7
1722846940000|2024-08-05 08:35:40|27.77|27.69|27.76|27.68|27.77|27.69|27.76|27.68|4
1722846950000|2024-08-05 08:35:50|27.74|27.66|27.68|27.6|27.79|27.66|27.62|27.49|18
1722846960000|2024-08-05 08:36:00|27.67|27.59|27.63|27.55|27.67|27.59|27.62|27.54|3
1722846970000|2024-08-05 08:36:10|27.66|27.58|27.71|27.63|27.71|27.63|27.66|27.58|1
1722846980000|2024-08-05 08:36:20|27.75|27.67|27.9|27.82|27.9|27.82|27.75|27.67|44
1722846990000|2024-08-05 08:36:30|27.92|27.84|28.02|27.94|28.05|27.97|27.92|27.84|13
1722847000000|2024-08-05 08:36:40|28.03|27.95|27.88|27.8|28.05|27.97|27.88|27.8|35
1722847010000|2024-08-05 08:36:50|27.83|27.75|27.78|27.7|27.83|27.75|27.76|27.68|18
1722847020000|2024-08-05 08:37:00|27.8|27.72|27.82|27.74|27.89|27.74|27.77|27.64|6
1722847030000|2024-08-05 08:37:10|27.83|27.75|28.02|27.94|28.05|27.97|27.83|27.75|21
1722847040000|2024-08-05 08:37:20|27.97|27.89|28|27.92|28|27.92|27.97|27.89|35
1722847050000|2024-08-05 08:37:30|28.08|27.83|27.98|27.9|28.08|27.92|27.98|27.83|28
1722847060000|2024-08-05 08:37:40|27.96|27.88|27.94|27.86|27.96|27.88|27.94|27.86|2
1722847070000|2024-08-05 08:37:50|27.79|27.71|27.79|27.71|27.79|27.71|27.79|27.71|8
1722847090000|2024-08-05 08:38:10|27.92|27.67|27.86|27.78|27.92|27.8|27.86|27.67|21
1722847110000|2024-08-05 08:38:30|27.89|27.81|27.9|27.82|27.9|27.82|27.89|27.81|1
1722847120000|2024-08-05 08:38:40|27.95|27.87|27.92|27.84|28.05|27.97|27.92|27.84|20
1722847130000|2024-08-05 08:38:50|27.91|27.83|27.83|27.75|27.94|27.83|27.83|27.68|3
1722847140000|2024-08-05 08:39:00|27.82|27.74|27.82|27.74|27.82|27.74|27.79|27.71|8
1722847150000|2024-08-05 08:39:10|27.83|27.75|27.75|27.67|27.83|27.75|27.75|27.67|5
1722847160000|2024-08-05 08:39:20|27.73|27.65|27.82|27.74|27.82|27.74|27.64|27.56|30
1722847170000|2024-08-05 08:39:30|27.88|27.63|27.88|27.63|27.89|27.74|27.79|27.63|0
1722847180000|2024-08-05 08:39:40|27.8|27.72|27.77|27.69|27.88|27.72|27.77|27.6|0
1722847190000|2024-08-05 08:39:50|27.81|27.73|27.81|27.73|27.81|27.73|27.81|27.73|3
1722847200000|2024-08-05 08:40:00|27.82|27.74|28|27.92|28|27.92|27.82|27.74|2
1722847210000|2024-08-05 08:40:10|28.01|27.93|27.95|27.87|28.01|27.93|27.95|27.87|5
1722847220000|2024-08-05 08:40:20|27.97|27.89|27.97|27.89|28|27.92|27.97|27.89|12
1722847230000|2024-08-05 08:40:30|27.92|27.84|27.93|27.85|27.93|27.85|27.92|27.84|2
1722847240000|2024-08-05 08:40:40|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|1
1722847250000|2024-08-05 08:40:50|27.96|27.88|27.96|27.88|27.96|27.88|27.96|27.88|0
1722847260000|2024-08-05 08:41:00|27.95|27.87|28|27.92|28|27.92|27.95|27.87|3
1722847270000|2024-08-05 08:41:10|28.1|27.85|28.05|27.97|28.1|27.99|28.04|27.85|5
1722847280000|2024-08-05 08:41:20|28.06|27.98|28.05|27.97|28.07|27.99|28.05|27.97|4
1722847290000|2024-08-05 08:41:30|28.06|27.98|28.06|27.81|28.06|27.98|28.05|27.81|8
1722847300000|2024-08-05 08:41:40|28.05|27.8|27.92|27.84|28.05|27.87|27.85|27.73|8
1722847310000|2024-08-05 08:41:50|27.96|27.88|27.97|27.89|27.97|27.89|27.96|27.88|1
1722847320000|2024-08-05 08:42:00|27.96|27.88|28|27.92|28|27.92|27.91|27.83|5
1722847330000|2024-08-05 08:42:10|27.99|27.91|28|27.92|28|27.92|27.99|27.91|3
1722847340000|2024-08-05 08:42:20|28.02|27.94|28.02|27.94|28.03|27.95|28.02|27.94|2
1722847350000|2024-08-05 08:42:30|28.03|27.95|28.03|27.95|28.03|27.95|28.03|27.95|0
1722847360000|2024-08-05 08:42:40|28|27.92|27.95|27.87|28.08|27.95|27.95|27.8|18
1722847370000|2024-08-05 08:42:50|27.97|27.89|27.97|27.89|27.99|27.91|27.97|27.89|2
1722847380000|2024-08-05 08:43:00|27.95|27.87|27.99|27.91|27.99|27.91|27.93|27.85|1
1722847390000|2024-08-05 08:43:10|28|27.92|28.07|27.99|28.09|28.01|28|27.92|2
1722847400000|2024-08-05 08:43:20|28.01|27.93|27.96|27.88|28.01|27.93|27.96|27.88|14
1722847420000|2024-08-05 08:43:40|27.95|27.87|27.84|27.76|27.95|27.87|27.78|27.7|43
1722847430000|2024-08-05 08:43:50|27.96|27.71|27.86|27.78|27.96|27.78|27.86|27.71|2
1722847440000|2024-08-05 08:44:00|27.88|27.8|27.95|27.87|27.99|27.87|27.88|27.74|12
1722847450000|2024-08-05 08:44:10|27.93|27.85|27.96|27.88|27.96|27.88|27.93|27.85|1
1722847460000|2024-08-05 08:44:20|27.94|27.86|27.94|27.86|27.94|27.86|27.94|27.86|17
1722847470000|2024-08-05 08:44:30|27.89|27.81|27.89|27.81|27.89|27.81|27.89|27.81|10
1722847480000|2024-08-05 08:44:40|27.91|27.83|27.93|27.85|28.01|27.87|27.91|27.75|3
1722847490000|2024-08-05 08:44:50|27.92|27.84|27.95|27.87|27.95|27.87|27.92|27.84|0
1722847500000|2024-08-05 08:45:00|27.97|27.89|27.97|27.89|27.97|27.89|27.97|27.89|6
1722847510000|2024-08-05 08:45:10|28.01|27.93|28.05|27.97|28.15|27.99|28.01|27.9|116
1722847520000|2024-08-05 08:45:20|28.06|27.98|28.1|28.02|28.13|28.05|28.06|27.98|16
1722847540000|2024-08-05 08:45:40|28.11|28.03|28.19|27.94|28.19|28.05|28.1|27.94|6
1722847550000|2024-08-05 08:45:50|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|0
1722847560000|2024-08-05 08:46:00|28.13|28.05|28.1|28.02|28.13|28.05|28.1|28.02|13
1722847580000|2024-08-05 08:46:20|28.12|28.04|28.12|28.04|28.12|28.04|28.12|28.04|4
1722847590000|2024-08-05 08:46:30|28.14|28.06|28.12|28.04|28.21|28.06|28.12|27.96|6
1722847600000|2024-08-05 08:46:40|28.13|28.05|28.25|28.17|28.28|28.2|28.13|28.05|16
1722847610000|2024-08-05 08:46:50|28.23|28.15|28.25|28.17|28.26|28.18|28.23|28.15|7
1722847630000|2024-08-05 08:47:10|28.22|28.14|28.33|28.25|28.46|28.32|28.22|28.14|61
1722847640000|2024-08-05 08:47:20|28.43|28.18|28.42|28.34|28.5|28.34|28.35|28.18|25
1722847650000|2024-08-05 08:47:30|28.38|28.3|28.41|28.33|28.57|28.34|28.38|28.29|10
1722847660000|2024-08-05 08:47:40|28.4|28.32|28.45|28.37|28.45|28.37|28.36|28.28|31
1722847670000|2024-08-05 08:47:50|28.47|28.39|28.57|28.32|28.57|28.44|28.47|28.32|10
1722847680000|2024-08-05 08:48:00|28.46|28.38|28.47|28.39|28.5|28.42|28.46|28.38|2
1722847690000|2024-08-05 08:48:10|28.57|28.32|28.55|28.3|28.57|28.32|28.55|28.3|20
1722847700000|2024-08-05 08:48:20|28.45|28.37|28.44|28.36|28.45|28.37|28.42|28.34|12
1722847710000|2024-08-05 08:48:30|28.43|28.35|28.45|28.37|28.46|28.38|28.42|28.34|73
1722847720000|2024-08-05 08:48:40|28.46|28.38|28.47|28.39|28.47|28.39|28.46|28.38|15
1722847730000|2024-08-05 08:48:50|28.45|28.37|28.42|28.34|28.45|28.37|28.42|28.34|1
1722847740000|2024-08-05 08:49:00|28.4|28.32|28.42|28.34|28.42|28.34|28.37|28.29|17
1722847750000|2024-08-05 08:49:10|28.44|28.36|28.52|28.27|28.52|28.36|28.42|28.27|5
1722847760000|2024-08-05 08:49:20|28.44|28.36|28.49|28.41|28.55|28.41|28.44|28.3|1
1722847770000|2024-08-05 08:49:30|28.48|28.4|28.49|28.41|28.49|28.41|28.47|28.39|0
1722847780000|2024-08-05 08:49:40|28.52|28.44|28.51|28.43|28.52|28.44|28.51|28.43|2
1722847790000|2024-08-05 08:49:50|28.52|28.44|28.49|28.41|28.59|28.44|28.49|28.34|15
1722847800000|2024-08-05 08:50:00|28.51|28.43|28.62|28.37|28.62|28.43|28.51|28.35|10
1722847810000|2024-08-05 08:50:10|28.63|28.38|28.59|28.34|28.63|28.46|28.49|28.34|10
1722847820000|2024-08-05 08:50:20|28.49|28.41|28.49|28.41|28.49|28.41|28.48|28.4|0
1722847830000|2024-08-05 08:50:30|28.59|28.34|28.49|28.41|28.59|28.43|28.48|28.34|1
1722847840000|2024-08-05 08:50:40|28.51|28.43|28.49|28.41|28.59|28.45|28.49|28.34|34
1722847850000|2024-08-05 08:50:50|28.48|28.4|28.48|28.4|28.49|28.41|28.48|28.4|1
1722847860000|2024-08-05 08:51:00|28.49|28.41|28.49|28.41|28.51|28.43|28.49|28.41|0
1722847870000|2024-08-05 08:51:10|28.51|28.43|28.49|28.41|28.51|28.43|28.49|28.41|0
1722847880000|2024-08-05 08:51:20|28.51|28.43|28.49|28.41|28.51|28.43|28.48|28.4|0
1722847890000|2024-08-05 08:51:30|28.46|28.38|28.47|28.39|28.57|28.39|28.46|28.32|23
1722847910000|2024-08-05 08:51:50|28.57|28.32|28.57|28.32|28.57|28.32|28.57|28.32|0
1722847920000|2024-08-05 08:52:00|28.49|28.41|28.59|28.51|28.61|28.53|28.49|28.32|7
1722847930000|2024-08-05 08:52:10|28.56|28.48|28.57|28.49|28.57|28.49|28.56|28.48|2
1722847940000|2024-08-05 08:52:20|||||||||3
1722847950000|2024-08-05 08:52:30|28.66|28.41|28.57|28.49|28.66|28.49|28.57|28.41|5
1722847960000|2024-08-05 08:52:40|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|1
1722847970000|2024-08-05 08:52:50|28.64|28.56|28.67|28.59|28.67|28.59|28.64|28.56|4
1722847990000|2024-08-05 08:53:10|28.8|28.55|28.82|28.74|28.91|28.79|28.69|28.55|44
1722848000000|2024-08-05 08:53:20|28.84|28.76|28.86|28.78|28.86|28.78|28.83|28.75|6
1722848010000|2024-08-05 08:53:30|28.94|28.86|28.91|28.83|28.94|28.86|28.91|28.83|4
1722848020000|2024-08-05 08:53:40|28.93|28.85|28.95|28.87|29.01|28.93|28.93|28.85|34
1722848030000|2024-08-05 08:53:50|28.99|28.91|29.07|28.99|29.12|29.04|28.94|28.86|27
1722848040000|2024-08-05 08:54:00|29.12|29.04|29.09|29.01|29.12|29.04|29.07|28.99|0
1722848050000|2024-08-05 08:54:10|29.1|29.02|29.19|29.11|29.29|29.14|29.1|29.02|11
1722848060000|2024-08-05 08:54:20|29.17|29.09|29.11|29.03|29.17|29.09|29.11|29.03|17
1722848070000|2024-08-05 08:54:30|29.07|28.99|29.19|29.11|29.19|29.11|29.07|28.99|17
1722848080000|2024-08-05 08:54:40|29.14|29.06|29.07|28.99|29.14|29.06|29.06|28.98|30
1722848090000|2024-08-05 08:54:50|29.09|29.01|29.25|29.17|29.25|29.17|29.09|29.01|22
1722848100000|2024-08-05 08:55:00|29.22|29.14|29.15|29.07|29.23|29.15|28.96|28.88|25
1722848110000|2024-08-05 08:55:10|29.17|29.09|29.16|29.08|29.17|29.09|29.16|29.08|2
1722848120000|2024-08-05 08:55:20|29.19|29.11|29.22|29.14|29.29|29.21|29.16|29.08|20
1722848130000|2024-08-05 08:55:30|29.27|29.19|29.3|29.22|29.35|29.27|29.24|29.16|31
1722848140000|2024-08-05 08:55:40|29.29|29.21|29.17|29.09|29.29|29.21|29.03|28.95|18
1722848150000|2024-08-05 08:55:50|29.19|29.11|29.28|29.2|29.3|29.22|29.19|29.11|23
1722848160000|2024-08-05 08:56:00|29.23|29.15|29.31|29.23|29.31|29.23|29.13|29.05|27
1722848170000|2024-08-05 08:56:10|29.28|29.2|29.12|29.04|29.32|29.24|29.12|29.04|34
1722848180000|2024-08-05 08:56:20|29.13|29.05|29.09|29.01|29.25|29.1|29.07|28.99|17
1722848190000|2024-08-05 08:56:30|29.05|28.97|29.15|29.07|29.15|29.07|28.89|28.81|37
1722848200000|2024-08-05 08:56:40|29.18|29.1|29.3|29.22|29.31|29.23|29.18|29.1|10
1722848210000|2024-08-05 08:56:50|29.31|29.23|29.29|29.21|29.34|29.26|29.29|29.21|43
1722848220000|2024-08-05 08:57:00|29.3|29.22|29.03|28.95|29.31|29.23|28.98|28.9|35
1722848230000|2024-08-05 08:57:10|29.08|29|29.14|29.06|29.14|29.06|29.07|28.99|29
1722848250000|2024-08-05 08:57:30|29.13|29.05|28.99|28.91|29.13|29.05|28.84|28.76|40
1722848260000|2024-08-05 08:57:40|29|28.92|28.89|28.81|29.06|28.98|28.89|28.8|124
1722848270000|2024-08-05 08:57:50|28.9|28.82|29.05|28.97|29.05|28.97|28.9|28.82|4
1722848280000|2024-08-05 08:58:00|29.04|28.96|29.07|28.99|29.07|28.99|28.99|28.91|7
1722848290000|2024-08-05 08:58:10|29.08|29|29.12|29.04|29.14|29.06|29.08|29|15
1722848300000|2024-08-05 08:58:20|29.14|29.06|29.24|29.16|29.24|29.16|29.14|29.06|17
1722848310000|2024-08-05 08:58:30|29.25|29.17|29.29|29.21|29.29|29.21|29.25|29.17|1
1722848320000|2024-08-05 08:58:40|29.24|29.16|29.03|28.95|29.24|29.16|29.03|28.95|12
1722848330000|2024-08-05 08:58:50|28.99|28.91|29.14|29.06|29.14|29.06|28.94|28.86|15
1722848340000|2024-08-05 08:59:00|29.16|29.08|29.24|29.16|29.24|29.16|29.16|29.08|11
1722848350000|2024-08-05 08:59:10|29.08|29|29.14|29.06|29.24|29.16|29.08|29|38
1722848360000|2024-08-05 08:59:20|29.09|29.01|29.14|29.06|29.19|29.11|29.09|29.01|4
1722848370000|2024-08-05 08:59:30|29.11|29.03|29.06|28.98|29.11|29.03|28.98|28.9|10
1722848380000|2024-08-05 08:59:40|29.01|28.93|28.94|28.86|29.01|28.93|28.91|28.83|1
1722848390000|2024-08-05 08:59:50|28.97|28.89|29.01|28.93|29.01|28.93|28.97|28.89|1
1722848400000|2024-08-05 09:00:00|29.03|28.95|28.94|28.86|29.09|29.01|28.92|28.84|28
1722848410000|2024-08-05 09:00:10|28.87|28.79|28.69|28.61|28.89|28.81|28.68|28.6|19
1722848420000|2024-08-05 09:00:20|28.71|28.63|28.59|28.51|28.71|28.63|28.59|28.51|63
1722848430000|2024-08-05 09:00:30|28.61|28.53|28.8|28.72|28.92|28.84|28.61|28.53|22
1722848440000|2024-08-05 09:00:40|28.77|28.69|28.68|28.6|28.79|28.71|28.58|28.5|56
1722848450000|2024-08-05 09:00:50|28.69|28.61|28.69|28.61|28.69|28.61|28.62|28.54|5
1722848460000|2024-08-05 09:01:00|28.7|28.62|28.82|28.74|28.82|28.74|28.7|28.62|2
1722848470000|2024-08-05 09:01:10|28.79|28.71|28.71|28.63|28.88|28.8|28.7|28.62|12
1722848480000|2024-08-05 09:01:20|28.69|28.61|28.61|28.53|28.69|28.61|28.53|28.45|55
1722848490000|2024-08-05 09:01:30|28.59|28.51|28.41|28.33|28.61|28.53|28.4|28.32|13
1722848500000|2024-08-05 09:01:40|28.46|28.38|28.69|28.61|28.77|28.69|28.46|28.38|19
1722848510000|2024-08-05 09:01:50|28.72|28.64|28.79|28.71|28.83|28.75|28.65|28.57|22
1722848520000|2024-08-05 09:02:00|28.77|28.69|28.62|28.54|28.77|28.69|28.62|28.54|20
1722848530000|2024-08-05 09:02:10|28.59|28.51|28.64|28.56|28.69|28.61|28.56|28.48|48
1722848540000|2024-08-05 09:02:20|28.66|28.58|28.65|28.57|28.71|28.63|28.61|28.53|6
1722848550000|2024-08-05 09:02:30|28.69|28.61|28.64|28.56|28.82|28.74|28.64|28.56|46
1722848560000|2024-08-05 09:02:40|28.61|28.53|28.39|28.31|28.69|28.61|28.39|28.31|28
1722848570000|2024-08-05 09:02:50|28.46|28.38|28.46|28.38|28.54|28.38|28.44|28.29|22
1722848580000|2024-08-05 09:03:00|28.49|28.41|28.52|28.44|28.58|28.5|28.49|28.41|12
1722848590000|2024-08-05 09:03:10|28.5|28.42|28.44|28.36|28.52|28.44|28.41|28.33|52
1722848600000|2024-08-05 09:03:20|28.47|28.39|28.48|28.4|28.48|28.4|28.4|28.32|21
1722848610000|2024-08-05 09:03:30|28.49|28.41|28.58|28.5|28.58|28.5|28.46|28.38|23
1722848620000|2024-08-05 09:03:40|28.53|28.45|28.2|28.12|28.53|28.45|28.2|28.12|46
1722848630000|2024-08-05 09:03:50|28.21|28.13|28.33|28.25|28.33|28.25|28.21|28.13|17
1722848640000|2024-08-05 09:04:00|28.32|28.24|28.44|28.36|28.49|28.41|28.29|28.21|4
1722848650000|2024-08-05 09:04:10|28.46|28.38|28.57|28.49|28.59|28.51|28.46|28.38|11
1722848660000|2024-08-05 09:04:20|28.58|28.5|28.66|28.58|28.73|28.65|28.57|28.49|49
1722848670000|2024-08-05 09:04:30|28.61|28.53|28.44|28.36|28.61|28.53|28.35|28.27|42
1722848680000|2024-08-05 09:04:40|28.49|28.41|28.31|28.23|28.49|28.41|28.23|28.15|24
1722848690000|2024-08-05 09:04:50|28.33|28.25|28.3|28.22|28.33|28.25|28.29|28.21|16
1722848700000|2024-08-05 09:05:00|28.28|28.2|28.37|28.29|28.37|28.29|28.21|28.13|107
1722848710000|2024-08-05 09:05:10|28.38|28.3|28.5|28.42|28.56|28.42|28.37|28.21|2
1722848720000|2024-08-05 09:05:20|28.52|28.44|28.61|28.36|28.61|28.44|28.52|28.36|0
1722848730000|2024-08-05 09:05:30|28.54|28.46|28.59|28.51|28.59|28.51|28.54|28.46|10
1722848740000|2024-08-05 09:05:40|28.6|28.52|28.65|28.57|28.65|28.57|28.6|28.52|10
1722848750000|2024-08-05 09:05:50|28.66|28.58|28.68|28.6|28.77|28.63|28.66|28.51|4
1722848760000|2024-08-05 09:06:00|28.67|28.59|28.67|28.59|28.72|28.64|28.67|28.59|16
1722848770000|2024-08-05 09:06:10|28.74|28.49|28.74|28.49|28.74|28.59|28.67|28.49|9
1722848780000|2024-08-05 09:06:20|28.65|28.57|28.58|28.5|28.65|28.57|28.54|28.29|18
1722848790000|2024-08-05 09:06:30|28.57|28.49|28.6|28.52|28.6|28.52|28.53|28.45|27
1722848800000|2024-08-05 09:06:40|28.59|28.51|28.7|28.62|28.77|28.63|28.59|28.51|23
1722848810000|2024-08-05 09:06:50|28.71|28.63|28.73|28.65|28.73|28.65|28.71|28.63|1
1722848820000|2024-08-05 09:07:00|28.72|28.64|28.6|28.52|28.72|28.64|28.6|28.52|14
1722848830000|2024-08-05 09:07:10|28.62|28.54|28.66|28.58|28.68|28.6|28.62|28.54|16
1722848840000|2024-08-05 09:07:20|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|0
1722848850000|2024-08-05 09:07:30|28.6|28.52|28.64|28.56|28.64|28.56|28.56|28.48|20
1722848860000|2024-08-05 09:07:40|28.66|28.58|28.72|28.64|28.72|28.64|28.66|28.58|20
1722848870000|2024-08-05 09:07:50|28.89|28.73|28.75|28.67|28.89|28.74|28.7|28.62|59
1722848880000|2024-08-05 09:08:00|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|9
1722848890000|2024-08-05 09:08:10|28.74|28.66|28.74|28.66|28.74|28.66|28.73|28.65|6
1722848900000|2024-08-05 09:08:20|28.75|28.67|28.73|28.65|28.79|28.71|28.73|28.65|28
1722848910000|2024-08-05 09:08:30|28.74|28.66|28.74|28.66|28.74|28.66|28.74|28.66|0
1722848920000|2024-08-05 09:08:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|17
1722848930000|2024-08-05 09:08:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1722848940000|2024-08-05 09:09:00|28.8|28.72|28.85|28.77|28.85|28.77|28.8|28.72|22
1722848950000|2024-08-05 09:09:10|28.93|28.85|28.87|28.79|28.95|28.87|28.85|28.77|21
1722848960000|2024-08-05 09:09:20|28.89|28.81|28.92|28.84|28.94|28.84|28.84|28.69|27
1722848970000|2024-08-05 09:09:30|28.95|28.87|28.94|28.86|28.95|28.87|28.9|28.82|0
1722848980000|2024-08-05 09:09:40|28.95|28.87|28.92|28.84|29.04|28.87|28.92|28.79|16
1722848990000|2024-08-05 09:09:50|28.87|28.79|28.98|28.73|28.98|28.8|28.75|28.61|16
1722849000000|2024-08-05 09:10:00|28.9|28.82|28.93|28.85|28.94|28.86|28.9|28.82|4
1722849010000|2024-08-05 09:10:10|28.94|28.86|29.04|28.79|29.04|28.86|28.94|28.79|1
1722849020000|2024-08-05 09:10:20|28.99|28.91|29|28.92|29|28.92|28.99|28.91|12
1722849030000|2024-08-05 09:10:30|28.99|28.91|28.97|28.89|28.99|28.91|28.93|28.85|9
1722849040000|2024-08-05 09:10:40|29.09|28.84|29|28.92|29.09|28.96|29|28.84|1
1722849050000|2024-08-05 09:10:50|28.98|28.9|29|28.92|29|28.92|28.98|28.9|0
1722849060000|2024-08-05 09:11:00|28.98|28.9|28.97|28.89|28.98|28.9|28.91|28.83|23
1722849070000|2024-08-05 09:11:10|28.98|28.9|28.98|28.9|28.98|28.9|28.98|28.9|1
1722849080000|2024-08-05 09:11:20|29.08|28.83|29.12|28.87|29.12|28.93|29.01|28.83|0
1722849090000|2024-08-05 09:11:30|29.14|28.89|29.1|29.02|29.14|29.02|29.04|28.89|33
1722849100000|2024-08-05 09:11:40|29.13|29.05|29.14|29.06|29.14|29.06|29.13|29.05|2
1722849120000|2024-08-05 09:12:00|29.13|29.05|29.12|29.04|29.13|29.05|29.12|29.04|12
1722849130000|2024-08-05 09:12:10|29.08|29|29.1|29.02|29.26|29.12|29.05|28.97|62
1722849140000|2024-08-05 09:12:20|29.13|29.05|29.15|29.07|29.15|29.07|29.1|29.02|51
1722849150000|2024-08-05 09:12:30|29.12|29.04|29.11|29.03|29.22|29.07|29.1|28.97|75
1722849160000|2024-08-05 09:12:40|29.08|29|28.98|28.9|29.08|29|28.98|28.9|4
1722849170000|2024-08-05 09:12:50|29.12|28.87|29.03|28.95|29.12|28.97|29.03|28.87|4
1722849180000|2024-08-05 09:13:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|6
1722849190000|2024-08-05 09:13:10|28.96|28.88|28.93|28.85|28.96|28.88|28.89|28.81|10
1722849200000|2024-08-05 09:13:20|28.96|28.88|28.91|28.83|28.96|28.88|28.91|28.83|0
1722849210000|2024-08-05 09:13:30|28.88|28.8|28.72|28.64|28.88|28.8|28.67|28.59|20
1722849220000|2024-08-05 09:13:40|28.75|28.67|28.51|28.43|28.75|28.67|28.51|28.37|32
1722849230000|2024-08-05 09:13:50|28.49|28.41|28.58|28.5|28.67|28.53|28.49|28.41|37
1722849240000|2024-08-05 09:14:00|28.6|28.52|28.67|28.59|28.72|28.62|28.6|28.47|8
1722849250000|2024-08-05 09:14:10|28.66|28.58|28.6|28.52|28.67|28.59|28.6|28.52|8
1722849260000|2024-08-05 09:14:20|28.61|28.53|28.64|28.56|28.64|28.56|28.61|28.53|15
1722849270000|2024-08-05 09:14:30|28.61|28.53|28.61|28.53|28.61|28.53|28.59|28.51|2
1722849280000|2024-08-05 09:14:40|28.6|28.52|28.64|28.56|28.64|28.56|28.6|28.52|0
1722849290000|2024-08-05 09:14:50|28.62|28.54|28.61|28.53|28.62|28.54|28.58|28.5|0
1722849300000|2024-08-05 09:15:00|28.62|28.54|28.77|28.52|28.77|28.67|28.61|28.52|9
1722849310000|2024-08-05 09:15:10|28.7|28.62|28.7|28.62|28.71|28.63|28.7|28.62|0
1722849320000|2024-08-05 09:15:20|28.64|28.56|28.54|28.46|28.64|28.56|28.54|28.39|35
1722849330000|2024-08-05 09:15:30|28.53|28.45|28.62|28.37|28.62|28.46|28.47|28.28|11
1722849340000|2024-08-05 09:15:40|28.6|28.35|28.58|28.5|28.65|28.5|28.53|28.35|11
1722849350000|2024-08-05 09:15:50|28.61|28.53|28.59|28.51|28.61|28.53|28.59|28.51|0
1722849360000|2024-08-05 09:16:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|1
1722849370000|2024-08-05 09:16:10|28.62|28.54|28.65|28.57|28.65|28.57|28.62|28.54|1
1722849380000|2024-08-05 09:16:20|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|6
1722849390000|2024-08-05 09:16:30|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|4
1722849400000|2024-08-05 09:16:40|28.63|28.55|28.58|28.5|28.63|28.55|28.54|28.46|25
1722849410000|2024-08-05 09:16:50|28.65|28.4|28.56|28.48|28.65|28.48|28.56|28.4|0
1722849420000|2024-08-05 09:17:00|28.53|28.45|28.48|28.4|28.53|28.45|28.46|28.38|21
1722849430000|2024-08-05 09:17:10|28.51|28.43|28.56|28.48|28.57|28.49|28.51|28.43|4
1722849440000|2024-08-05 09:17:20|28.57|28.49|28.58|28.5|28.65|28.5|28.57|28.4|1002
1722849450000|2024-08-05 09:17:30|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|0
1722849460000|2024-08-05 09:17:40|28.62|28.54|28.63|28.55|28.63|28.55|28.61|28.53|2
1722849470000|2024-08-05 09:17:50|28.65|28.57|28.63|28.55|28.69|28.61|28.62|28.54|37
1722849480000|2024-08-05 09:18:00|28.65|28.57|28.63|28.55|28.72|28.57|28.62|28.47|0
1722849490000|2024-08-05 09:18:10|28.62|28.54|28.48|28.4|28.62|28.54|28.47|28.39|12
1722849500000|2024-08-05 09:18:20|28.47|28.39|28.53|28.45|28.53|28.45|28.45|28.37|3
1722849510000|2024-08-05 09:18:30|28.57|28.49|28.57|28.49|28.57|28.49|28.57|28.49|10
1722849520000|2024-08-05 09:18:40|||||||||3
1722849530000|2024-08-05 09:18:50|28.58|28.5|28.63|28.55|28.63|28.55|28.58|28.5|26
1722849540000|2024-08-05 09:19:00|28.66|28.58|28.5|28.42|28.66|28.58|28.5|28.42|44
1722849550000|2024-08-05 09:19:10|28.48|28.4|28.54|28.46|28.61|28.46|28.48|28.36|0
1722849560000|2024-08-05 09:19:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1722849570000|2024-08-05 09:19:30|28.54|28.46|28.57|28.49|28.57|28.49|28.54|28.46|3
1722849580000|2024-08-05 09:19:40|28.59|28.51|28.55|28.47|28.59|28.51|28.54|28.46|0
1722849590000|2024-08-05 09:19:50|28.54|28.46|28.51|28.43|28.54|28.46|28.51|28.43|1
1722849600000|2024-08-05 09:20:00|28.52|28.44|28.61|28.53|28.61|28.53|28.52|28.44|14
1722849610000|2024-08-05 09:20:10|28.65|28.57|28.67|28.59|28.79|28.68|28.65|28.54|17
1722849620000|2024-08-05 09:20:20|28.68|28.6|28.74|28.66|28.79|28.69|28.67|28.54|39
1722849630000|2024-08-05 09:20:30|28.73|28.65|28.77|28.69|28.77|28.69|28.73|28.65|0
1722849640000|2024-08-05 09:20:40|28.86|28.61|28.8|28.72|28.86|28.72|28.8|28.61|1
1722849650000|2024-08-05 09:20:50|28.82|28.74|28.69|28.61|28.82|28.74|28.65|28.57|34
1722849660000|2024-08-05 09:21:00|28.64|28.56|28.54|28.46|28.71|28.56|28.54|28.46|31
1722849670000|2024-08-05 09:21:10|28.49|28.41|28.51|28.43|28.51|28.43|28.49|28.41|3
1722849680000|2024-08-05 09:21:20|||||||||1
1722849690000|2024-08-05 09:21:30|28.49|28.41|28.59|28.34|28.59|28.41|28.49|28.34|11
1722849700000|2024-08-05 09:21:40|28.51|28.43|28.65|28.4|28.65|28.47|28.51|28.4|0
1722849710000|2024-08-05 09:21:50|28.58|28.5|28.59|28.51|28.59|28.51|28.58|28.5|0
1722849720000|2024-08-05 09:22:00|28.7|28.45|28.47|28.39|28.7|28.56|28.47|28.36|58
1722849730000|2024-08-05 09:22:10|28.46|28.38|28.61|28.36|28.61|28.45|28.46|28.36|41
1722849740000|2024-08-05 09:22:20|28.53|28.45|28.53|28.45|28.53|28.45|28.53|28.45|0
1722849750000|2024-08-05 09:22:30|28.58|28.5|28.66|28.58|28.73|28.58|28.58|28.48|16
1722849760000|2024-08-05 09:22:40|28.65|28.57|28.65|28.57|28.71|28.63|28.65|28.57|4
1722849770000|2024-08-05 09:22:50|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1722849780000|2024-08-05 09:23:00|28.68|28.6|28.66|28.58|28.68|28.6|28.66|28.58|0
1722849790000|2024-08-05 09:23:10|28.69|28.61|28.84|28.59|28.84|28.63|28.69|28.59|1
1722849800000|2024-08-05 09:23:20|28.81|28.56|28.76|28.68|28.84|28.71|28.7|28.56|5
1722849810000|2024-08-05 09:23:30|28.77|28.69|28.86|28.78|28.86|28.78|28.77|28.69|4
1722849820000|2024-08-05 09:23:40|28.85|28.77|28.86|28.78|28.91|28.83|28.81|28.73|18
1722849830000|2024-08-05 09:23:50|28.88|28.8|28.91|28.83|28.91|28.83|28.88|28.8|1
1722849840000|2024-08-05 09:24:00|28.89|28.81|28.89|28.81|28.91|28.83|28.89|28.81|11
1722849850000|2024-08-05 09:24:10|28.9|28.82|28.91|28.83|28.91|28.83|28.9|28.82|5
1722849860000|2024-08-05 09:24:20|28.94|28.86|28.94|28.86|28.95|28.87|28.94|28.86|0
1722849870000|2024-08-05 09:24:30|28.95|28.87|29.15|29.07|29.15|29.07|28.95|28.87|20
1722849880000|2024-08-05 09:24:40|29.12|29.04|29.13|29.05|29.13|29.05|29.06|28.98|4
1722849890000|2024-08-05 09:24:50|29.11|29.03|29.1|29.02|29.13|29.05|29.1|29.02|26
1722849900000|2024-08-05 09:25:00|29.11|29.03|29.16|29.08|29.28|29.17|29.11|29.03|27
1722849910000|2024-08-05 09:25:10|29.18|29.1|29.16|29.08|29.18|29.1|29.15|29.07|12
1722849920000|2024-08-05 09:25:20|29.26|29.01|29.11|29.03|29.26|29.1|29.08|29|9
1722849930000|2024-08-05 09:25:30|29.1|29.02|29.19|28.94|29.21|29.06|29.1|28.93|73
1722849940000|2024-08-05 09:25:40|29.13|29.05|29.1|29.02|29.13|29.05|29.1|29.02|4
1722849950000|2024-08-05 09:25:50|29.13|29.05|29.13|29.05|29.13|29.05|29.12|29.04|7
1722849960000|2024-08-05 09:26:00|29.12|29.04|29.13|29.05|29.13|29.05|29.11|29.03|2
1722849970000|2024-08-05 09:26:10|29.12|29.04|29.11|29.03|29.12|29.04|29.1|29.02|21
1722849980000|2024-08-05 09:26:20|29.1|29.02|28.96|28.88|29.11|29.03|28.96|28.88|12
1722849990000|2024-08-05 09:26:30|29.06|28.81|28.96|28.88|29.06|28.88|28.96|28.81|0
1722850000000|2024-08-05 09:26:40|28.97|28.89|28.96|28.88|29.06|28.98|28.95|28.87|39
1722850010000|2024-08-05 09:26:50|28.97|28.89|28.96|28.88|28.97|28.89|28.96|28.88|0
1722850020000|2024-08-05 09:27:00|28.95|28.87|28.95|28.87|28.95|28.87|28.95|28.87|1
1722850030000|2024-08-05 09:27:10|28.94|28.86|28.91|28.83|28.96|28.88|28.91|28.83|16
1722850050000|2024-08-05 09:27:30|28.9|28.82|28.87|28.79|28.96|28.82|28.86|28.71|31
1722850060000|2024-08-05 09:27:40|28.88|28.8|28.86|28.61|28.88|28.8|28.79|28.61|16
1722850070000|2024-08-05 09:27:50|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1722850080000|2024-08-05 09:28:00|28.81|28.73|28.92|28.84|28.92|28.84|28.81|28.73|13
1722850090000|2024-08-05 09:28:10|28.9|28.82|28.9|28.82|28.91|28.83|28.9|28.82|21
1722850100000|2024-08-05 09:28:20|28.89|28.81|28.9|28.82|28.91|28.83|28.89|28.81|1
1722850110000|2024-08-05 09:28:30|29.01|28.76|28.95|28.87|29.01|28.87|28.93|28.76|0
1722850120000|2024-08-05 09:28:40|28.96|28.88|28.94|28.86|28.98|28.9|28.94|28.86|11
1722850130000|2024-08-05 09:28:50|28.93|28.85|28.84|28.76|28.93|28.85|28.84|28.76|36
1722850140000|2024-08-05 09:29:00|||||||||7
1722850150000|2024-08-05 09:29:10|28.86|28.78|28.8|28.72|28.86|28.78|28.8|28.72|0
1722850160000|2024-08-05 09:29:20|28.81|28.73|28.84|28.76|28.93|28.76|28.81|28.67|0
1722850170000|2024-08-05 09:29:30|28.93|28.68|28.84|28.76|28.93|28.76|28.81|28.68|0
1722850180000|2024-08-05 09:29:40|28.82|28.74|28.81|28.73|28.82|28.74|28.81|28.73|0
1722850190000|2024-08-05 09:29:50|28.84|28.76|28.88|28.63|28.88|28.76|28.79|28.63|11
1722850200000|2024-08-05 09:30:00|28.81|28.73|28.86|28.78|29.06|28.97|28.81|28.73|107
1722850210000|2024-08-05 09:30:10|28.87|28.79|28.86|28.78|28.87|28.79|28.86|28.78|0
1722850220000|2024-08-05 09:30:20|28.87|28.79|28.75|28.67|28.87|28.79|28.75|28.59|13
1722850230000|2024-08-05 09:30:30|28.73|28.65|28.72|28.64|28.73|28.65|28.72|28.64|0
1722850240000|2024-08-05 09:30:40|28.74|28.49|28.67|28.59|28.74|28.6|28.62|28.49|11
1722850250000|2024-08-05 09:30:50|28.66|28.58|28.67|28.59|28.68|28.6|28.59|28.51|6
1722850260000|2024-08-05 09:31:00|28.69|28.61|28.73|28.65|28.73|28.65|28.69|28.61|0
1722850270000|2024-08-05 09:31:10|28.74|28.66|28.79|28.71|28.79|28.71|28.74|28.66|20
1722850280000|2024-08-05 09:31:20|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|1
1722850300000|2024-08-05 09:31:40|28.88|28.63|28.88|28.63|28.88|28.63|28.88|28.63|3
1722850310000|2024-08-05 09:31:50|28.79|28.71|28.61|28.53|28.79|28.71|28.59|28.51|20
1722850320000|2024-08-05 09:32:00|28.71|28.46|28.73|28.65|28.73|28.65|28.56|28.46|41
1722850330000|2024-08-05 09:32:10|28.81|28.56|28.73|28.65|28.91|28.73|28.73|28.56|4
1722850340000|2024-08-05 09:32:20|28.78|28.53|28.83|28.58|28.83|28.58|28.77|28.52|3
1722850350000|2024-08-05 09:32:30|28.82|28.57|28.63|28.55|28.82|28.64|28.62|28.54|0
1722850360000|2024-08-05 09:32:40|28.76|28.51|28.81|28.56|28.81|28.6|28.68|28.51|0
1722850370000|2024-08-05 09:32:50|28.71|28.63|28.66|28.58|28.71|28.63|28.66|28.58|10
1722850380000|2024-08-05 09:33:00|28.67|28.59|28.61|28.36|28.67|28.59|28.51|28.36|15
1722850390000|2024-08-05 09:33:10|28.51|28.43|28.48|28.4|28.51|28.43|28.48|28.4|13
1722850400000|2024-08-05 09:33:20|28.5|28.42|28.44|28.36|28.61|28.47|28.44|28.36|310
1722850410000|2024-08-05 09:33:30|28.45|28.37|28.49|28.41|28.51|28.43|28.45|28.37|4
1722850420000|2024-08-05 09:33:40|28.59|28.51|28.58|28.5|28.59|28.51|28.56|28.48|19
1722850430000|2024-08-05 09:33:50|28.59|28.51|28.54|28.46|28.6|28.52|28.54|28.46|8
1722850440000|2024-08-05 09:34:00|28.5|28.42|28.53|28.45|28.53|28.45|28.5|28.42|1
1722850450000|2024-08-05 09:34:10|28.51|28.43|28.44|28.36|28.51|28.43|28.44|28.36|6
1722850460000|2024-08-05 09:34:20|28.47|28.39|28.47|28.39|28.47|28.39|28.47|28.39|6
1722850470000|2024-08-05 09:34:30|28.4|28.32|28.4|28.32|28.4|28.32|28.4|28.32|4
1722850480000|2024-08-05 09:34:40|28.39|28.31|28.54|28.29|28.54|28.37|28.39|28.28|0
1722850490000|2024-08-05 09:34:50|28.56|28.48|28.52|28.44|28.66|28.53|28.52|28.41|39
1722850500000|2024-08-05 09:35:00|28.61|28.36|28.47|28.39|28.61|28.46|28.47|28.36|2
1722850510000|2024-08-05 09:35:10|28.44|28.36|28.44|28.36|28.44|28.36|28.44|28.36|6
1722850520000|2024-08-05 09:35:20|28.41|28.33|28.48|28.23|28.5|28.33|28.31|28.18|12
1722850530000|2024-08-05 09:35:30|28.5|28.25|28.36|28.28|28.5|28.34|28.36|28.25|1
1722850540000|2024-08-05 09:35:40|28.37|28.29|28.39|28.31|28.39|28.31|28.37|28.29|0
1722850550000|2024-08-05 09:35:50|28.4|28.32|28.41|28.33|28.46|28.38|28.4|28.32|125
1722850560000|2024-08-05 09:36:00|28.42|28.34|28.43|28.35|28.44|28.36|28.42|28.34|1
1722850570000|2024-08-05 09:36:10|28.45|28.37|28.48|28.4|28.61|28.53|28.45|28.37|11
1722850590000|2024-08-05 09:36:30|28.58|28.33|28.66|28.41|28.66|28.41|28.58|28.33|0
1722850600000|2024-08-05 09:36:40|28.58|28.5|28.68|28.6|28.73|28.6|28.58|28.42|0
1722850610000|2024-08-05 09:36:50|28.67|28.59|28.75|28.67|28.75|28.67|28.67|28.59|10
1722850620000|2024-08-05 09:37:00|28.85|28.6|28.73|28.65|28.85|28.67|28.67|28.59|8
1722850630000|2024-08-05 09:37:10|28.72|28.64|28.73|28.48|28.78|28.64|28.63|28.48|7
1722850640000|2024-08-05 09:37:20|28.65|28.57|28.78|28.7|28.78|28.7|28.65|28.57|0
1722850650000|2024-08-05 09:37:30|28.75|28.67|28.75|28.67|28.88|28.7|28.75|28.53|2
1722850660000|2024-08-05 09:37:40|28.7|28.62|28.75|28.67|28.75|28.67|28.7|28.62|2
1722850670000|2024-08-05 09:37:50|28.72|28.64|28.7|28.62|28.72|28.64|28.7|28.62|8
1722850680000|2024-08-05 09:38:00|28.69|28.61|28.75|28.67|28.75|28.67|28.69|28.61|0
1722850690000|2024-08-05 09:38:10|28.74|28.66|28.7|28.62|28.83|28.67|28.7|28.58|0
1722850700000|2024-08-05 09:38:20|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|0
1722850710000|2024-08-05 09:38:30|28.7|28.62|28.65|28.57|28.71|28.63|28.65|28.57|5
1722850720000|2024-08-05 09:38:40|28.7|28.62|28.72|28.64|28.74|28.66|28.7|28.62|3
1722850740000|2024-08-05 09:39:00|28.74|28.66|28.85|28.6|28.85|28.66|28.74|28.6|0
1722850750000|2024-08-05 09:39:10|28.77|28.69|28.86|28.78|28.86|28.78|28.77|28.69|13
1722850760000|2024-08-05 09:39:20|28.77|28.69|28.77|28.69|28.77|28.69|28.77|28.69|1
1722850770000|2024-08-05 09:39:30|28.8|28.72|28.72|28.64|28.8|28.72|28.71|28.63|1
1722850780000|2024-08-05 09:39:40|28.7|28.62|28.85|28.6|28.85|28.67|28.7|28.6|3
1722850790000|2024-08-05 09:39:50|28.75|28.67|28.85|28.6|28.85|28.67|28.75|28.6|0
1722850800000|2024-08-05 09:40:00|28.77|28.69|28.93|28.68|28.95|28.74|28.76|28.67|7
1722850810000|2024-08-05 09:40:10|28.84|28.76|28.82|28.74|28.84|28.76|28.82|28.74|0
1722850830000|2024-08-05 09:40:30|28.84|28.76|28.89|28.81|28.89|28.81|28.84|28.76|3
1722850840000|2024-08-05 09:40:40|28.97|28.72|28.94|28.86|28.99|28.91|28.87|28.72|26
1722850850000|2024-08-05 09:40:50|28.95|28.87|28.88|28.8|28.95|28.87|28.88|28.8|8
1722850860000|2024-08-05 09:41:00|28.9|28.82|28.95|28.87|28.95|28.87|28.85|28.77|5
1722850870000|2024-08-05 09:41:10|28.9|28.82|28.88|28.8|28.9|28.82|28.88|28.8|7
1722850880000|2024-08-05 09:41:20|28.85|28.77|28.85|28.77|28.95|28.81|28.84|28.7|22
1722850900000|2024-08-05 09:41:40|28.86|28.78|28.85|28.77|28.86|28.78|28.85|28.77|0
1722850910000|2024-08-05 09:41:50|28.87|28.79|28.85|28.77|28.88|28.8|28.85|28.77|0
1722850920000|2024-08-05 09:42:00|28.84|28.76|28.93|28.85|28.94|28.86|28.83|28.75|48
1722850930000|2024-08-05 09:42:10|28.9|28.82|28.93|28.85|28.94|28.86|28.9|28.82|3
1722850940000|2024-08-05 09:42:20|28.92|28.84|28.89|28.81|28.92|28.84|28.89|28.81|1
1722850950000|2024-08-05 09:42:30|28.88|28.8|28.88|28.8|28.88|28.8|28.88|28.8|4
1722850960000|2024-08-05 09:42:40|28.85|28.77|28.78|28.7|28.85|28.77|28.78|28.7|5
1722850970000|2024-08-05 09:42:50|28.77|28.69|28.8|28.72|28.8|28.72|28.75|28.67|0
1722850980000|2024-08-05 09:43:00|28.83|28.75|28.8|28.72|28.83|28.75|28.8|28.72|0
1722850990000|2024-08-05 09:43:10|28.85|28.77|28.77|28.69|28.9|28.77|28.76|28.63|0
1722851000000|2024-08-05 09:43:20|28.79|28.71|28.79|28.71|28.79|28.71|28.76|28.68|0
1722851010000|2024-08-05 09:43:30|28.81|28.73|28.84|28.76|28.85|28.77|28.81|28.73|0
1722851020000|2024-08-05 09:43:40|28.82|28.74|28.84|28.76|28.84|28.76|28.82|28.74|0
1722851030000|2024-08-05 09:43:50|28.82|28.74|28.82|28.74|28.84|28.76|28.82|28.74|4
1722851050000|2024-08-05 09:44:10|28.83|28.75|28.93|28.85|28.93|28.85|28.83|28.75|2
1722851060000|2024-08-05 09:44:20|28.91|28.83|28.97|28.89|28.97|28.89|28.91|28.83|32
1722851070000|2024-08-05 09:44:30|28.98|28.9|28.97|28.89|29.07|28.91|28.96|28.82|3
1722851080000|2024-08-05 09:44:40|28.98|28.9|29.02|28.94|29.02|28.94|28.98|28.9|15
1722851090000|2024-08-05 09:44:50|29.03|28.95|29.03|28.95|29.08|29|29.02|28.94|4
1722851100000|2024-08-05 09:45:00|29.04|28.96|29.02|28.94|29.07|28.99|29.02|28.94|15
1722851110000|2024-08-05 09:45:10|29.01|28.93|28.97|28.89|29.06|28.93|28.97|28.81|9
1722851120000|2024-08-05 09:45:20|28.9|28.82|28.87|28.79|28.9|28.82|28.87|28.79|7
1722851130000|2024-08-05 09:45:30|28.91|28.83|28.92|28.84|28.92|28.84|28.9|28.82|0
1722851140000|2024-08-05 09:45:40|28.87|28.79|28.89|28.81|28.91|28.83|28.87|28.79|3
1722851150000|2024-08-05 09:45:50|28.86|28.78|28.87|28.79|28.89|28.81|28.86|28.78|0
1722851160000|2024-08-05 09:46:00|28.89|28.81|28.92|28.84|28.92|28.84|28.89|28.81|6
1722851170000|2024-08-05 09:46:10|28.95|28.87|29.03|28.95|29.03|28.95|28.92|28.84|0
1722851180000|2024-08-05 09:46:20|29.04|28.96|29.02|28.94|29.1|29.02|29|28.92|6
1722851190000|2024-08-05 09:46:30|29.03|28.95|29.06|28.98|29.06|28.98|29.01|28.93|25
1722851200000|2024-08-05 09:46:40|29.07|28.99|29.12|29.04|29.19|29.06|29.07|28.94|16
1722851210000|2024-08-05 09:46:50|29.22|28.97|29.09|29.01|29.22|29.04|29.09|28.97|3
1722851220000|2024-08-05 09:47:00|29.1|29.02|29.09|29.01|29.1|29.02|29.08|29|2
1722851230000|2024-08-05 09:47:10|29.07|28.99|28.94|28.86|29.07|28.99|28.94|28.86|23
1722851240000|2024-08-05 09:47:20|28.92|28.84|28.94|28.86|28.99|28.91|28.92|28.84|4
1722851250000|2024-08-05 09:47:30|28.96|28.88|28.99|28.91|28.99|28.91|28.94|28.86|2
1722851260000|2024-08-05 09:47:40|29.02|28.94|29.03|28.95|29.04|28.96|29.02|28.94|9
1722851270000|2024-08-05 09:47:50|29|28.92|29.06|28.98|29.06|28.98|28.99|28.91|16
1722851280000|2024-08-05 09:48:00|29.09|29.01|29.06|28.98|29.09|29.01|29.03|28.95|38
1722851290000|2024-08-05 09:48:10|29.08|29|29.29|29.04|29.29|29.11|29.08|29|25
1722851300000|2024-08-05 09:48:20|29.24|29.16|29.22|29.14|29.24|29.16|29.21|29.13|109
1722851320000|2024-08-05 09:48:40|29.27|29.19|29.26|29.18|29.27|29.19|29.22|29.14|9
1722851330000|2024-08-05 09:48:50|29.29|29.21|29.22|29.14|29.31|29.23|29.22|29.14|5
1722851340000|2024-08-05 09:49:00|29.23|29.15|29.22|29.14|29.24|29.16|29.22|29.14|6
1722851350000|2024-08-05 09:49:10|29.2|29.12|29.17|29.09|29.23|29.15|29.16|29.08|18
1722851360000|2024-08-05 09:49:20|29.19|29.11|29.17|29.09|29.19|29.11|29.17|29.09|0
1722851370000|2024-08-05 09:49:30|29.18|29.1|29.22|29.14|29.22|29.14|29.12|29.04|21
1722851380000|2024-08-05 09:49:40|29.24|29.16|29.24|29.16|29.26|29.18|29.24|29.16|0
1722851390000|2024-08-05 09:49:50|29.25|29.17|29.22|29.14|29.25|29.17|29.21|29.13|24
1722851400000|2024-08-05 09:50:00|29.21|29.13|29.23|29.15|29.23|29.15|29.19|29.11|6
1722851410000|2024-08-05 09:50:10|29.19|29.11|29.24|29.16|29.24|29.16|29.19|29.11|10
1722851420000|2024-08-05 09:50:20|29.22|29.14|29.25|29.17|29.26|29.18|29.22|29.14|8
1722851430000|2024-08-05 09:50:30|29.26|29.18|29.24|29.16|29.33|29.25|29.23|29.15|51
1722851440000|2024-08-05 09:50:40|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|0
1722851450000|2024-08-05 09:50:50|29.14|29.06|29.14|29.06|29.14|29.06|29.14|29.06|3
1722851460000|2024-08-05 09:51:00|29.12|29.04|29.14|29.06|29.14|29.06|29.12|29.04|14
1722851470000|2024-08-05 09:51:10|29.19|29.11|29.18|29.1|29.19|29.11|29.14|29.06|0
1722851480000|2024-08-05 09:51:20|29.2|29.12|29.11|29.03|29.2|29.12|29.1|29.02|13
1722851490000|2024-08-05 09:51:30|29.12|29.04|29.12|29.04|29.15|29.07|29.11|29.03|7
1722851500000|2024-08-05 09:51:40|29.11|29.03|29.12|29.04|29.12|29.04|29.1|29.02|0
1722851520000|2024-08-05 09:52:00|29.1|29.02|29.02|28.94|29.1|29.02|29.01|28.93|8
1722851530000|2024-08-05 09:52:10|28.96|28.88|29.07|28.99|29.07|28.99|28.93|28.85|10
1722851540000|2024-08-05 09:52:20|29.08|29|29.09|29.01|29.09|29.01|29.08|29|0
1722851550000|2024-08-05 09:52:30|29.04|28.96|28.99|28.91|29.04|28.96|28.99|28.91|5
1722851560000|2024-08-05 09:52:40|29.07|28.99|29.07|28.99|29.12|29.04|29.02|28.94|1
1722851570000|2024-08-05 09:52:50|29.06|28.98|29.06|28.98|29.13|28.98|29.06|28.88|0
1722851580000|2024-08-05 09:53:00|29.04|28.96|29.05|28.97|29.07|28.99|29.04|28.96|3
1722851590000|2024-08-05 09:53:10|29.03|28.95|29.02|28.94|29.03|28.95|29.02|28.94|4
1722851600000|2024-08-05 09:53:20|29|28.92|28.97|28.89|29|28.92|28.95|28.87|2
1722851610000|2024-08-05 09:53:30|28.99|28.91|29|28.92|29.02|28.94|28.97|28.89|2
1722851620000|2024-08-05 09:53:40|29.01|28.93|29.01|28.93|29.02|28.94|29.01|28.93|4
1722851630000|2024-08-05 09:53:50|28.99|28.91|28.94|28.86|28.99|28.91|28.94|28.86|5
1722851640000|2024-08-05 09:54:00|28.95|28.87|28.94|28.86|28.99|28.91|28.92|28.84|30
1722851650000|2024-08-05 09:54:10|28.96|28.88|28.99|28.91|28.99|28.91|28.96|28.88|0
1722851660000|2024-08-05 09:54:20|29|28.92|29|28.92|29.02|28.94|29|28.92|0
1722851670000|2024-08-05 09:54:30|28.99|28.91|28.93|28.85|28.99|28.91|28.93|28.85|2
1722851680000|2024-08-05 09:54:40|28.97|28.89|28.97|28.89|28.97|28.89|28.97|28.89|1
1722851690000|2024-08-05 09:54:50|||||||||2
1722851700000|2024-08-05 09:55:00|29|28.92|29.03|28.95|29.03|28.95|29|28.92|17
1722851710000|2024-08-05 09:55:10|29.01|28.93|29.03|28.95|29.03|28.95|29.01|28.93|0
1722851720000|2024-08-05 09:55:20|29.01|28.93|29.01|28.93|29.01|28.93|29.01|28.93|0
1722851740000|2024-08-05 09:55:40|29.02|28.94|28.96|28.88|29.02|28.94|28.96|28.88|1
1722851750000|2024-08-05 09:55:50|28.98|28.9|28.91|28.83|28.98|28.9|28.91|28.83|1
1722851760000|2024-08-05 09:56:00|28.86|28.78|28.78|28.7|28.86|28.78|28.78|28.7|41
1722851770000|2024-08-05 09:56:10|28.79|28.71|28.83|28.75|28.83|28.75|28.79|28.71|5
1722851780000|2024-08-05 09:56:20|28.82|28.74|28.78|28.7|28.82|28.74|28.74|28.66|3
1722851790000|2024-08-05 09:56:30|28.77|28.69|28.73|28.65|28.77|28.69|28.73|28.65|1
1722851800000|2024-08-05 09:56:40|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|0
1722851810000|2024-08-05 09:56:50|28.73|28.65|28.69|28.61|28.73|28.65|28.69|28.61|3
1722851820000|2024-08-05 09:57:00|28.71|28.63|28.61|28.53|28.71|28.63|28.61|28.53|7
1722851850000|2024-08-05 09:57:30|28.62|28.54|28.66|28.58|28.68|28.6|28.62|28.54|16
1722851860000|2024-08-05 09:57:40|28.64|28.56|28.62|28.54|28.64|28.56|28.6|28.52|8
1722851870000|2024-08-05 09:57:50|28.63|28.55|28.66|28.58|28.66|28.58|28.63|28.55|0
1722851880000|2024-08-05 09:58:00|28.67|28.59|28.64|28.56|28.7|28.62|28.64|28.56|0
1722851890000|2024-08-05 09:58:10|28.63|28.55|28.59|28.51|28.63|28.55|28.58|28.5|4
1722851900000|2024-08-05 09:58:20|28.58|28.5|28.63|28.55|28.66|28.58|28.58|28.5|8
1722851910000|2024-08-05 09:58:30|28.62|28.54|28.61|28.53|28.62|28.54|28.58|28.5|3
1722851920000|2024-08-05 09:58:40|28.58|28.5|28.6|28.52|28.61|28.53|28.58|28.5|0
1722851930000|2024-08-05 09:58:50|28.56|28.48|28.54|28.46|28.56|28.48|28.54|28.46|6
1722851940000|2024-08-05 09:59:00|28.58|28.5|28.57|28.49|28.58|28.5|28.54|28.46|5
1722851950000|2024-08-05 09:59:10|28.55|28.47|28.51|28.43|28.55|28.47|28.47|28.39|10
1722851960000|2024-08-05 09:59:20|28.49|28.41|28.5|28.42|28.5|28.42|28.49|28.41|0
1722851970000|2024-08-05 09:59:30|28.51|28.43|28.5|28.42|28.51|28.43|28.5|28.42|6
1722851980000|2024-08-05 09:59:40|28.48|28.4|28.5|28.42|28.51|28.43|28.48|28.4|8
1722851990000|2024-08-05 09:59:50|28.51|28.43|28.51|28.43|28.54|28.46|28.51|28.43|10
1722852000000|2024-08-05 10:00:00|28.49|28.41|28.47|28.39|28.49|28.41|28.43|28.35|16
1722852010000|2024-08-05 10:00:10|28.49|28.41|28.56|28.48|28.56|28.48|28.49|28.41|16
1722852020000|2024-08-05 10:00:20|28.52|28.44|28.49|28.41|28.52|28.44|28.49|28.41|16
1722852030000|2024-08-05 10:00:30|28.52|28.44|28.55|28.47|28.55|28.47|28.52|28.44|1
1722852040000|2024-08-05 10:00:40|28.54|28.46|28.57|28.49|28.62|28.54|28.52|28.44|26
1722852050000|2024-08-05 10:00:50|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|3
1722852060000|2024-08-05 10:01:00|28.62|28.54|28.64|28.56|28.66|28.58|28.62|28.54|4
1722852070000|2024-08-05 10:01:10|28.62|28.54|28.6|28.52|28.62|28.54|28.56|28.48|13
1722852080000|2024-08-05 10:01:20|28.62|28.54|28.62|28.54|28.62|28.54|28.62|28.54|10
1722852090000|2024-08-05 10:01:30|28.6|28.52|28.6|28.52|28.6|28.52|28.6|28.52|0
1722852100000|2024-08-05 10:01:40|28.59|28.51|28.6|28.52|28.6|28.52|28.59|28.51|7
1722852110000|2024-08-05 10:01:50|28.58|28.5|28.6|28.52|28.6|28.52|28.58|28.5|5
1722852120000|2024-08-05 10:02:00|28.61|28.53|28.61|28.53|28.61|28.53|28.61|28.53|0
1722852130000|2024-08-05 10:02:10|28.6|28.52|28.6|28.52|28.61|28.53|28.6|28.52|15
1722852140000|2024-08-05 10:02:20|28.57|28.49|28.61|28.53|28.61|28.53|28.57|28.49|11
1722852150000|2024-08-05 10:02:30|28.64|28.56|28.64|28.56|28.67|28.59|28.64|28.56|7
1722852160000|2024-08-05 10:02:40|28.65|28.57|28.6|28.52|28.65|28.57|28.6|28.52|5
1722852170000|2024-08-05 10:02:50|28.63|28.55|28.61|28.53|28.64|28.56|28.6|28.52|8
1722852180000|2024-08-05 10:03:00|28.64|28.56|28.61|28.53|28.64|28.56|28.61|28.53|2
1722852190000|2024-08-05 10:03:10|28.63|28.55|28.61|28.53|28.63|28.55|28.61|28.53|0
1722852200000|2024-08-05 10:03:20|28.6|28.52|28.63|28.55|28.63|28.55|28.6|28.52|1
1722852210000|2024-08-05 10:03:30|28.65|28.57|28.65|28.57|28.65|28.57|28.65|28.57|4
1722852230000|2024-08-05 10:03:50|28.64|28.56|28.65|28.57|28.65|28.57|28.64|28.56|2
1722852240000|2024-08-05 10:04:00|28.66|28.58|28.72|28.64|28.72|28.64|28.66|28.58|3
1722852250000|2024-08-05 10:04:10|28.69|28.61|28.69|28.61|28.69|28.61|28.69|28.61|1
1722852260000|2024-08-05 10:04:20|28.7|28.62|28.72|28.64|28.73|28.65|28.7|28.62|2
1722852270000|2024-08-05 10:04:30|28.7|28.62|28.64|28.56|28.7|28.62|28.62|28.54|24
1722852280000|2024-08-05 10:04:40|28.65|28.57|28.7|28.62|28.7|28.62|28.65|28.57|2
1722852290000|2024-08-05 10:04:50|28.73|28.65|28.73|28.65|28.73|28.65|28.73|28.65|0
1722852300000|2024-08-05 10:05:00|28.74|28.66|28.74|28.66|28.74|28.66|28.73|28.65|2
1722852310000|2024-08-05 10:05:10|28.73|28.65|28.7|28.62|28.73|28.65|28.69|28.61|8
1722852330000|2024-08-05 10:05:30|28.72|28.64|28.71|28.63|28.72|28.64|28.71|28.63|25
1722852350000|2024-08-05 10:05:50|28.7|28.62|28.78|28.7|28.8|28.72|28.69|28.61|10
1722852360000|2024-08-05 10:06:00|28.82|28.74|28.72|28.64|28.83|28.75|28.72|28.64|9
1722852370000|2024-08-05 10:06:10|28.8|28.72|28.78|28.7|28.89|28.72|28.76|28.64|32
1722852380000|2024-08-05 10:06:20|28.8|28.72|28.82|28.74|28.83|28.75|28.8|28.72|0
1722852400000|2024-08-05 10:06:40|28.84|28.76|28.74|28.66|28.85|28.77|28.7|28.62|10
1722852410000|2024-08-05 10:06:50|28.73|28.65|28.64|28.56|28.73|28.65|28.64|28.56|11
1722852420000|2024-08-05 10:07:00|28.63|28.55|28.65|28.57|28.67|28.59|28.61|28.53|15
1722852430000|2024-08-05 10:07:10|28.67|28.59|28.69|28.61|28.69|28.61|28.61|28.53|0
1722852440000|2024-08-05 10:07:20|28.68|28.6|28.65|28.57|28.68|28.6|28.64|28.56|9
1722852450000|2024-08-05 10:07:30|28.67|28.59|28.69|28.61|28.69|28.61|28.67|28.59|0
1722852460000|2024-08-05 10:07:40|28.66|28.58|28.72|28.64|28.72|28.64|28.66|28.58|19
1722852470000|2024-08-05 10:07:50|28.74|28.66|28.74|28.66|28.75|28.67|28.74|28.66|0
1722852480000|2024-08-05 10:08:00|28.73|28.65|28.53|28.45|28.73|28.65|28.53|28.45|9
1722852490000|2024-08-05 10:08:10|28.57|28.49|28.55|28.47|28.57|28.49|28.54|28.46|12
1722852500000|2024-08-05 10:08:20|28.57|28.49|28.59|28.51|28.64|28.56|28.57|28.49|24
1722852510000|2024-08-05 10:08:30|28.58|28.5|28.57|28.49|28.58|28.5|28.57|28.49|4
1722852520000|2024-08-05 10:08:40|28.61|28.36|28.54|28.46|28.61|28.46|28.52|28.36|20
1722852530000|2024-08-05 10:08:50|28.57|28.49|28.57|28.49|28.62|28.54|28.54|28.46|6
1722852540000|2024-08-05 10:09:00|28.6|28.52|28.61|28.53|28.61|28.53|28.6|28.52|0
1722852550000|2024-08-05 10:09:10|28.6|28.52|28.61|28.53|28.62|28.54|28.59|28.51|20
1722852560000|2024-08-05 10:09:20|28.63|28.55|28.62|28.54|28.63|28.55|28.62|28.54|12
1722852570000|2024-08-05 10:09:30|28.61|28.53|28.66|28.58|28.69|28.61|28.61|28.53|1
1722852580000|2024-08-05 10:09:40|28.68|28.6|28.67|28.59|28.74|28.66|28.67|28.59|35
1722852590000|2024-08-05 10:09:50|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|2
1722852600000|2024-08-05 10:10:00|||||||||7
1722852620000|2024-08-05 10:10:20|28.69|28.61|28.58|28.5|28.69|28.61|28.58|28.5|47
1722852630000|2024-08-05 10:10:30|28.59|28.51|28.55|28.47|28.61|28.53|28.54|28.46|14
1722852640000|2024-08-05 10:10:40|28.59|28.51|28.69|28.61|28.69|28.61|28.58|28.5|20
1722852650000|2024-08-05 10:10:50|28.68|28.6|28.69|28.61|28.72|28.64|28.67|28.59|1
1722852660000|2024-08-05 10:11:00|28.66|28.58|28.57|28.49|28.66|28.58|28.57|28.49|8
1722852670000|2024-08-05 10:11:10|28.59|28.51|28.62|28.54|28.62|28.54|28.59|28.51|5
1722852680000|2024-08-05 10:11:20|28.71|28.46|28.65|28.57|28.71|28.59|28.64|28.46|5
1722852690000|2024-08-05 10:11:30|28.67|28.59|28.67|28.59|28.67|28.59|28.65|28.57|0
1722852730000|2024-08-05 10:12:10|28.68|28.6|28.68|28.6|28.68|28.6|28.68|28.6|6
1722852740000|2024-08-05 10:12:20|28.7|28.62|28.73|28.65|28.74|28.66|28.7|28.62|1
1722852750000|2024-08-05 10:12:30|28.74|28.66|28.78|28.7|28.78|28.7|28.73|28.65|2
1722852760000|2024-08-05 10:12:40|28.77|28.69|28.75|28.67|28.77|28.69|28.75|28.67|18
1722852770000|2024-08-05 10:12:50|28.74|28.66|28.71|28.63|28.74|28.66|28.71|28.63|1
1722852780000|2024-08-05 10:13:00|28.7|28.62|28.71|28.63|28.71|28.63|28.7|28.62|4
1722852790000|2024-08-05 10:13:10|28.72|28.64|28.69|28.61|28.72|28.64|28.68|28.6|31
1722852800000|2024-08-05 10:13:20|28.67|28.59|28.7|28.62|28.7|28.62|28.66|28.58|0
1722852810000|2024-08-05 10:13:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1722852820000|2024-08-05 10:13:40|28.75|28.67|28.74|28.66|28.78|28.7|28.74|28.66|8
1722852840000|2024-08-05 10:14:00|28.75|28.67|28.77|28.69|28.78|28.7|28.75|28.67|0
1722852850000|2024-08-05 10:14:10|28.78|28.7|28.69|28.61|28.78|28.7|28.69|28.61|30
1722852860000|2024-08-05 10:14:20|28.73|28.65|28.77|28.69|28.77|28.69|28.73|28.65|13
1722852870000|2024-08-05 10:14:30|28.78|28.7|28.79|28.71|28.81|28.73|28.78|28.7|49
1722852880000|2024-08-05 10:14:40|28.81|28.73|28.81|28.73|28.81|28.73|28.79|28.71|8
1722852890000|2024-08-05 10:14:50|||||||||10
1722852900000|2024-08-05 10:15:00|28.79|28.71|28.78|28.7|28.79|28.71|28.7|28.62|21
1722852910000|2024-08-05 10:15:10|28.74|28.66|28.78|28.7|28.78|28.7|28.74|28.66|28
1722852920000|2024-08-05 10:15:20|||||||||18
1722852930000|2024-08-05 10:15:30|||||||||35
1722852940000|2024-08-05 10:15:40|28.79|28.71|28.79|28.71|28.79|28.71|28.79|28.71|0
1722852950000|2024-08-05 10:15:50|28.81|28.73|28.81|28.73|28.81|28.73|28.81|28.73|24
1722852960000|2024-08-05 10:16:00|28.78|28.7|28.78|28.7|28.81|28.73|28.78|28.7|7
1722852970000|2024-08-05 10:16:10|28.76|28.68|28.74|28.66|28.76|28.68|28.69|28.61|31
1722852980000|2024-08-05 10:16:20|28.75|28.67|28.75|28.67|28.75|28.67|28.75|28.67|0
1722853000000|2024-08-05 10:16:40|28.76|28.68|28.73|28.65|28.76|28.68|28.73|28.65|17
1722853010000|2024-08-05 10:16:50|28.75|28.67|28.67|28.59|28.75|28.67|28.63|28.55|39
1722853020000|2024-08-05 10:17:00|28.66|28.58|28.74|28.66|28.75|28.67|28.66|28.58|2
1722853040000|2024-08-05 10:17:20|28.76|28.68|28.75|28.67|28.76|28.68|28.74|28.66|0
1722853050000|2024-08-05 10:17:30|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|3
1722853060000|2024-08-05 10:17:40|28.78|28.7|28.78|28.7|28.78|28.7|28.78|28.7|0
1722853070000|2024-08-05 10:17:50|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|0
1722853080000|2024-08-05 10:18:00|28.79|28.71|28.76|28.68|28.79|28.71|28.76|28.68|0
1722853090000|2024-08-05 10:18:10|28.78|28.7|28.77|28.69|28.78|28.7|28.74|28.66|43
1722853100000|2024-08-05 10:18:20|28.75|28.67|28.78|28.7|28.78|28.7|28.75|28.67|0
1722853110000|2024-08-05 10:18:30|28.79|28.71|28.8|28.72|28.8|28.72|28.79|28.71|1
1722853120000|2024-08-05 10:18:40|28.79|28.71|28.75|28.67|28.79|28.71|28.73|28.65|24
1722853130000|2024-08-05 10:18:50|28.69|28.61|28.72|28.64|28.73|28.65|28.68|28.6|1
1722853140000|2024-08-05 10:19:00|28.73|28.65|28.7|28.62|28.73|28.65|28.7|28.62|0
1722853150000|2024-08-05 10:19:10|28.69|28.61|28.72|28.64|28.74|28.66|28.69|28.61|5
1722853160000|2024-08-05 10:19:20|28.69|28.61|28.74|28.66|28.74|28.66|28.69|28.61|7
1722853180000|2024-08-05 10:19:40|28.71|28.63|28.69|28.61|28.71|28.63|28.69|28.61|9
1722853190000|2024-08-05 10:19:50|28.6|28.52|28.64|28.56|28.64|28.56|28.6|28.52|15
1722853200000|2024-08-05 10:20:00|28.63|28.55|28.63|28.55|28.63|28.55|28.61|28.53|0
1722853210000|2024-08-05 10:20:10|28.61|28.53|28.6|28.52|28.61|28.53|28.59|28.51|12
1722853220000|2024-08-05 10:20:20|28.59|28.51|28.59|28.51|28.59|28.51|28.59|28.51|6
1722853230000|2024-08-05 10:20:30|28.6|28.52|28.62|28.54|28.64|28.56|28.59|28.51|25
1722853240000|2024-08-05 10:20:40|28.63|28.55|28.6|28.52|28.63|28.55|28.6|28.52|5
1722853250000|2024-08-05 10:20:50|28.62|28.54|28.63|28.55|28.63|28.55|28.62|28.54|0
1722853260000|2024-08-05 10:21:00|28.66|28.58|28.64|28.56|28.66|28.58|28.64|28.56|6
1722853270000|2024-08-05 10:21:10|||||||||1
1722853280000|2024-08-05 10:21:20|28.67|28.59|28.64|28.56|28.67|28.59|28.64|28.56|9
1722853290000|2024-08-05 10:21:30|28.66|28.58|28.67|28.59|28.67|28.59|28.64|28.56|1
1722853300000|2024-08-05 10:21:40|28.66|28.58|28.67|28.59|28.68|28.6|28.66|28.58|1
1722853330000|2024-08-05 10:22:10|28.68|28.6|28.68|28.6|28.68|28.6|28.64|28.56|10
1722853340000|2024-08-05 10:22:20|28.66|28.58|28.68|28.6|28.68|28.6|28.64|28.56|15
1722853350000|2024-08-05 10:22:30|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|8
1722853360000|2024-08-05 10:22:40|28.64|28.56|28.61|28.53|28.66|28.58|28.61|28.53|18
1722853370000|2024-08-05 10:22:50|28.63|28.55|28.65|28.57|28.65|28.57|28.63|28.55|1
1722853380000|2024-08-05 10:23:00|28.66|28.58|28.67|28.59|28.67|28.59|28.66|28.58|0
1722853390000|2024-08-05 10:23:10|28.69|28.61|28.67|28.59|28.7|28.62|28.67|28.59|8
1722853410000|2024-08-05 10:23:30|28.72|28.64|28.72|28.64|28.72|28.64|28.72|28.64|0
1722853420000|2024-08-05 10:23:40|28.74|28.66|28.72|28.64|28.75|28.67|28.72|28.64|1
1722853430000|2024-08-05 10:23:50|28.73|28.65|28.73|28.65|28.74|28.66|28.73|28.65|0
1722853440000|2024-08-05 10:24:00|28.74|28.66|28.78|28.7|28.78|28.7|28.74|28.66|9
1722853450000|2024-08-05 10:24:10|28.79|28.71|28.79|28.71|28.79|28.71|28.76|28.68|3
1722853460000|2024-08-05 10:24:20|28.8|28.72|28.79|28.71|28.8|28.72|28.79|28.71|3
1722853470000|2024-08-05 10:24:30|28.84|28.76|28.86|28.78|28.86|28.78|28.84|28.76|2
1722853480000|2024-08-05 10:24:40|28.84|28.76|28.87|28.79|28.9|28.82|28.84|28.76|23
1722853490000|2024-08-05 10:24:50|28.89|28.81|28.9|28.82|28.91|28.83|28.87|28.79|11
1722853500000|2024-08-05 10:25:00|28.87|28.79|28.92|28.84|28.92|28.84|28.87|28.79|5
1722853510000|2024-08-05 10:25:10|28.93|28.85|28.96|28.88|28.98|28.9|28.93|28.85|23
1722853520000|2024-08-05 10:25:20|28.97|28.89|28.99|28.91|28.99|28.91|28.93|28.85|13
1722853530000|2024-08-05 10:25:30|28.98|28.9|29.04|28.96|29.13|29.02|28.98|28.88|53
1722853540000|2024-08-05 10:25:40|29.06|28.98|29.1|29.02|29.1|29.02|29.06|28.98|15
1722853550000|2024-08-05 10:25:50|29.11|29.03|29.14|29.06|29.15|29.07|29.11|29.03|38
1722853560000|2024-08-05 10:26:00|29.16|29.08|29.16|29.08|29.19|29.11|29.14|29.06|12
1722853570000|2024-08-05 10:26:10|29.17|29.09|29.19|29.11|29.19|29.11|29.17|29.09|11
1722853580000|2024-08-05 10:26:20|29.2|29.12|29.17|29.09|29.2|29.12|29.14|29.06|41
1722853590000|2024-08-05 10:26:30|29.15|29.07|29.15|29.07|29.15|29.07|29.15|29.07|9
1722853600000|2024-08-05 10:26:40|29.19|29.11|29.19|29.11|29.21|29.13|29.18|29.1|171
1722853610000|2024-08-05 10:26:50|29.21|29.13|29.33|29.08|29.33|29.16|29.19|29.08|70
1722853620000|2024-08-05 10:27:00|29.26|29.18|29.27|29.19|29.35|29.19|29.26|29.1|10
1722853630000|2024-08-05 10:27:10|29.28|29.2|29.43|29.18|29.43|29.25|29.27|29.18|7
1722853640000|2024-08-05 10:27:20|29.35|29.27|29.32|29.24|29.37|29.29|29.29|29.21|50
1722853650000|2024-08-05 10:27:30|29.33|29.25|29.44|29.19|29.44|29.28|29.33|29.19|3
1722853660000|2024-08-05 10:27:40|29.35|29.27|29.4|29.32|29.4|29.32|29.35|29.27|0
1722853680000|2024-08-05 10:28:00|29.42|29.34|29.42|29.34|29.42|29.34|29.41|29.33|1
1722853700000|2024-08-05 10:28:20|29.43|29.35|29.4|29.32|29.49|29.35|29.37|29.24|20
1722853710000|2024-08-05 10:28:30|29.41|29.33|29.42|29.34|29.42|29.34|29.41|29.33|10
1722853720000|2024-08-05 10:28:40|29.43|29.35|29.43|29.35|29.43|29.35|29.43|29.35|6
1722853730000|2024-08-05 10:28:50|29.48|29.4|29.44|29.36|29.49|29.41|29.44|29.36|2
1722853740000|2024-08-05 10:29:00|29.43|29.35|29.36|29.28|29.43|29.35|29.28|29.15|25
1722853750000|2024-08-05 10:29:10|29.38|29.3|29.45|29.37|29.5|29.37|29.38|29.25|19
1722853760000|2024-08-05 10:29:20|29.44|29.36|29.44|29.36|29.45|29.37|29.41|29.33|12
1722853770000|2024-08-05 10:29:30|29.45|29.37|29.45|29.37|29.46|29.38|29.45|29.37|11
1722853780000|2024-08-05 10:29:40|29.49|29.41|29.48|29.4|29.49|29.41|29.48|29.4|37
1722853790000|2024-08-05 10:29:50|29.5|29.42|29.5|29.42|29.5|29.42|29.5|29.42|0
1722853800000|2024-08-05 10:30:00|29.4|29.32|29.41|29.33|29.42|29.34|29.38|29.3|10
1722853810000|2024-08-05 10:30:10|29.42|29.34|29.4|29.32|29.45|29.37|29.38|29.3|2
1722853820000|2024-08-05 10:30:20|29.38|29.3|29.45|29.37|29.49|29.41|29.37|29.29|30
1722853830000|2024-08-05 10:30:30|29.48|29.4|29.64|29.39|29.64|29.47|29.48|29.39|43
1722853840000|2024-08-05 10:30:40|29.57|29.49|29.6|29.52|29.69|29.52|29.57|29.43|6
1722853850000|2024-08-05 10:30:50|29.69|29.44|29.5|29.42|29.69|29.52|29.5|29.42|54
1722853860000|2024-08-05 10:31:00|29.53|29.45|29.61|29.36|29.61|29.47|29.51|29.36|4
1722853870000|2024-08-05 10:31:10|29.55|29.47|29.63|29.55|29.73|29.65|29.55|29.42|13
1722853890000|2024-08-05 10:31:30|29.6|29.52|29.6|29.52|29.61|29.53|29.59|29.51|9
1722853900000|2024-08-05 10:31:40|29.62|29.54|29.6|29.52|29.64|29.56|29.59|29.51|21
1722853910000|2024-08-05 10:31:50|29.61|29.53|29.62|29.54|29.65|29.57|29.61|29.53|5
1722853920000|2024-08-05 10:32:00|29.61|29.53|29.56|29.48|29.62|29.54|29.55|29.47|8
1722853930000|2024-08-05 10:32:10|29.49|29.41|29.45|29.37|29.49|29.41|29.45|29.37|4
1722853940000|2024-08-05 10:32:20|29.43|29.35|29.52|29.44|29.52|29.44|29.4|29.32|11
1722853950000|2024-08-05 10:32:30|29.57|29.49|29.6|29.52|29.6|29.52|29.57|29.49|14
1722853960000|2024-08-05 10:32:40|29.56|29.48|29.57|29.49|29.57|29.49|29.51|29.43|31
1722853970000|2024-08-05 10:32:50|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|2
1722853980000|2024-08-05 10:33:00|29.59|29.51|29.54|29.46|29.6|29.52|29.54|29.46|7
1722853990000|2024-08-05 10:33:10|29.55|29.47|29.6|29.52|29.6|29.52|29.55|29.47|4
1722854010000|2024-08-05 10:33:30|29.59|29.51|29.56|29.48|29.59|29.51|29.55|29.47|4
1722854020000|2024-08-05 10:33:40|29.57|29.49|29.65|29.57|29.65|29.57|29.57|29.49|21
1722854030000|2024-08-05 10:33:50|29.66|29.58|29.68|29.6|29.75|29.67|29.66|29.58|15
1722854040000|2024-08-05 10:34:00|29.71|29.63|29.62|29.54|29.71|29.63|29.62|29.54|4
1722854050000|2024-08-05 10:34:10|29.65|29.57|29.67|29.59|29.75|29.59|29.65|29.5|1
1722854060000|2024-08-05 10:34:20|29.7|29.62|29.65|29.57|29.76|29.68|29.65|29.57|71
1722854070000|2024-08-05 10:34:30|29.67|29.59|29.67|29.59|29.7|29.62|29.66|29.58|7
1722854080000|2024-08-05 10:34:40|29.66|29.58|29.61|29.53|29.67|29.59|29.59|29.51|74
1722854090000|2024-08-05 10:34:50|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|0
1722854100000|2024-08-05 10:35:00|29.64|29.56|29.57|29.49|29.65|29.57|29.57|29.49|8
1722854110000|2024-08-05 10:35:10|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|0
1722854120000|2024-08-05 10:35:20|29.57|29.49|29.59|29.51|29.6|29.52|29.46|29.38|14
1722854130000|2024-08-05 10:35:30|29.6|29.52|29.52|29.44|29.6|29.52|29.52|29.44|34
1722854140000|2024-08-05 10:35:40|||||||||2
1722854150000|2024-08-05 10:35:50|29.54|29.46|29.56|29.48|29.56|29.48|29.54|29.46|6
1722854160000|2024-08-05 10:36:00|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|2
1722854180000|2024-08-05 10:36:20|29.56|29.48|29.56|29.48|29.56|29.48|29.56|29.48|8
1722854190000|2024-08-05 10:36:30|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|10
1722854200000|2024-08-05 10:36:40|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|4
1722854210000|2024-08-05 10:36:50|29.56|29.48|29.55|29.47|29.56|29.48|29.44|29.36|56
1722854220000|2024-08-05 10:37:00|29.56|29.48|29.49|29.41|29.56|29.48|29.46|29.38|13
1722854230000|2024-08-05 10:37:10|29.47|29.39|29.49|29.41|29.49|29.41|29.47|29.39|2
1722854240000|2024-08-05 10:37:20|29.5|29.42|29.49|29.41|29.5|29.42|29.49|29.41|0
1722854250000|2024-08-05 10:37:30|29.47|29.39|29.5|29.42|29.5|29.42|29.47|29.39|2
1722854260000|2024-08-05 10:37:40|29.49|29.41|29.46|29.38|29.49|29.41|29.46|29.38|1
1722854280000|2024-08-05 10:38:00|29.44|29.36|29.46|29.38|29.47|29.39|29.44|29.36|7
1722854290000|2024-08-05 10:38:10|29.47|29.39|29.49|29.41|29.5|29.42|29.47|29.39|0
1722854300000|2024-08-05 10:38:20|29.51|29.43|29.52|29.44|29.52|29.44|29.51|29.43|0
1722854310000|2024-08-05 10:38:30|29.54|29.46|29.47|29.39|29.54|29.46|29.47|29.39|11
1722854320000|2024-08-05 10:38:40|29.48|29.4|29.48|29.4|29.48|29.4|29.47|29.39|5
1722854330000|2024-08-05 10:38:50|29.49|29.41|29.56|29.48|29.56|29.48|29.48|29.4|31
1722854340000|2024-08-05 10:39:00|29.57|29.49|29.58|29.5|29.58|29.5|29.57|29.49|8
1722854350000|2024-08-05 10:39:10|29.56|29.48|29.56|29.48|29.59|29.51|29.56|29.48|9
1722854360000|2024-08-05 10:39:20|29.58|29.5|29.56|29.48|29.58|29.5|29.55|29.47|15
1722854370000|2024-08-05 10:39:30|29.55|29.47|29.52|29.44|29.56|29.48|29.51|29.43|14
1722854380000|2024-08-05 10:39:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|0
1722854390000|2024-08-05 10:39:50|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|2
1722854400000|2024-08-05 10:40:00|29.51|29.43|29.54|29.46|29.54|29.46|29.51|29.43|5
1722854420000|2024-08-05 10:40:20|29.5|29.42|29.5|29.42|29.5|29.42|29.49|29.41|6
1722854430000|2024-08-05 10:40:30|29.54|29.46|29.54|29.46|29.55|29.47|29.54|29.46|0
1722854440000|2024-08-05 10:40:40|29.55|29.47|29.54|29.46|29.55|29.47|29.52|29.44|3
1722854450000|2024-08-05 10:40:50|29.52|29.44|29.54|29.46|29.55|29.47|29.51|29.43|9
1722854460000|2024-08-05 10:41:00|29.55|29.47|29.59|29.51|29.62|29.54|29.54|29.46|128
1722854470000|2024-08-05 10:41:10|29.58|29.5|29.58|29.5|29.59|29.51|29.53|29.45|2
1722854480000|2024-08-05 10:41:20|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|1
1722854490000|2024-08-05 10:41:30|29.58|29.5|29.63|29.55|29.63|29.55|29.58|29.5|0
1722854500000|2024-08-05 10:41:40|29.64|29.56|29.65|29.57|29.66|29.58|29.63|29.55|4
1722854510000|2024-08-05 10:41:50|29.66|29.58|29.66|29.58|29.69|29.61|29.65|29.57|7
1722854520000|2024-08-05 10:42:00|29.65|29.57|29.64|29.56|29.66|29.58|29.62|29.54|2
1722854530000|2024-08-05 10:42:10|29.66|29.58|29.64|29.56|29.66|29.58|29.62|29.54|0
1722854540000|2024-08-05 10:42:20|29.65|29.57|29.66|29.58|29.67|29.59|29.65|29.57|5
1722854550000|2024-08-05 10:42:30|29.65|29.57|29.67|29.59|29.67|29.59|29.62|29.54|1
1722854560000|2024-08-05 10:42:40|29.69|29.61|29.69|29.61|29.69|29.61|29.69|29.61|6
1722854570000|2024-08-05 10:42:50|29.68|29.6|29.62|29.54|29.68|29.6|29.61|29.53|8
1722854580000|2024-08-05 10:43:00|29.65|29.57|29.64|29.56|29.66|29.58|29.63|29.55|2
1722854590000|2024-08-05 10:43:10|29.63|29.55|29.66|29.58|29.66|29.58|29.63|29.55|4
1722854600000|2024-08-05 10:43:20|29.65|29.57|29.61|29.53|29.65|29.57|29.61|29.53|3
1722854610000|2024-08-05 10:43:30|29.57|29.49|29.54|29.46|29.57|29.49|29.53|29.45|1
1722854620000|2024-08-05 10:43:40|29.53|29.45|29.54|29.46|29.54|29.46|29.53|29.45|0
1722854630000|2024-08-05 10:43:50|29.45|29.37|29.48|29.4|29.5|29.42|29.45|29.37|5
1722854640000|2024-08-05 10:44:00|29.49|29.41|29.41|29.33|29.49|29.41|29.41|29.33|4
1722854650000|2024-08-05 10:44:10|29.44|29.36|29.44|29.36|29.45|29.37|29.43|29.35|0
1722854660000|2024-08-05 10:44:20|29.43|29.35|29.38|29.3|29.45|29.37|29.38|29.3|1
1722854670000|2024-08-05 10:44:30|29.31|29.23|29.31|29.23|29.32|29.24|29.3|29.22|12
1722854680000|2024-08-05 10:44:40|29.3|29.22|29.29|29.21|29.31|29.23|29.29|29.21|1
1722854690000|2024-08-05 10:44:50|29.28|29.2|29.31|29.23|29.33|29.25|29.24|29.16|32
1722854700000|2024-08-05 10:45:00|29.32|29.24|29.26|29.18|29.32|29.24|29.26|29.18|4
1722854710000|2024-08-05 10:45:10|29.27|29.19|29.24|29.16|29.36|29.28|29.23|29.15|93
1722854720000|2024-08-05 10:45:20|29.23|29.15|29.28|29.2|29.28|29.2|29.23|29.15|15
1722854730000|2024-08-05 10:45:30|29.22|29.14|29.18|29.1|29.22|29.14|29.17|29.09|24
1722854740000|2024-08-05 10:45:40|29.19|29.11|29.24|29.16|29.28|29.2|29.19|29.11|7
1722854750000|2024-08-05 10:45:50|29.23|29.15|29.25|29.17|29.26|29.18|29.2|29.12|5
1722854760000|2024-08-05 10:46:00|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|4
1722854770000|2024-08-05 10:46:10|29.27|29.19|29.23|29.15|29.28|29.2|29.22|29.14|28
1722854780000|2024-08-05 10:46:20|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|0
1722854790000|2024-08-05 10:46:30|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|10
1722854800000|2024-08-05 10:46:40|29.28|29.2|29.28|29.2|29.28|29.2|29.28|29.2|1
1722854810000|2024-08-05 10:46:50|29.27|29.19|29.22|29.14|29.27|29.19|29.2|29.12|8
1722854820000|2024-08-05 10:47:00|29.25|29.17|29.27|29.19|29.27|29.19|29.25|29.17|18
1722854830000|2024-08-05 10:47:10|29.28|29.2|29.3|29.22|29.36|29.28|29.28|29.2|11
1722854840000|2024-08-05 10:47:20|29.31|29.23|29.37|29.29|29.37|29.29|29.3|29.22|1
1722854850000|2024-08-05 10:47:30|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|9
1722854860000|2024-08-05 10:47:40|29.31|29.23|29.32|29.24|29.32|29.24|29.28|29.2|1
1722854870000|2024-08-05 10:47:50|29.33|29.25|29.32|29.24|29.33|29.25|29.32|29.24|2
1722854880000|2024-08-05 10:48:00|29.3|29.22|29.3|29.22|29.3|29.22|29.3|29.22|5
1722854890000|2024-08-05 10:48:10|29.27|29.19|29.3|29.22|29.37|29.23|29.22|29.12|14
1722854900000|2024-08-05 10:48:20|29.27|29.19|29.3|29.22|29.32|29.24|29.23|29.15|1
1722854910000|2024-08-05 10:48:30|29.27|29.19|29.25|29.17|29.27|29.19|29.25|29.17|0
1722854920000|2024-08-05 10:48:40|29.26|29.18|29.25|29.17|29.27|29.19|29.22|29.14|9
1722854930000|2024-08-05 10:48:50|29.23|29.15|29.22|29.14|29.25|29.17|29.22|29.14|0
1722854940000|2024-08-05 10:49:00|29.25|29.17|29.27|29.19|29.34|29.19|29.25|29.09|20
1722854950000|2024-08-05 10:49:10|29.28|29.2|29.23|29.15|29.28|29.2|29.22|29.14|6
1722854960000|2024-08-05 10:49:20|29.25|29.17|29.15|29.07|29.27|29.19|29.12|29.04|56
1722854970000|2024-08-05 10:49:30|29.14|29.06|29.16|29.08|29.18|29.1|29.1|29.02|59
1722854980000|2024-08-05 10:49:40|29.18|29.1|29.15|29.07|29.18|29.1|29.14|29.06|3
1722854990000|2024-08-05 10:49:50|29.13|29.05|29.15|29.07|29.18|29.1|29.13|29.05|17
1722855000000|2024-08-05 10:50:00|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|0
1722855010000|2024-08-05 10:50:10|29.16|29.08|29.15|29.07|29.16|29.08|29.15|29.07|12
1722855020000|2024-08-05 10:50:20|29.18|29.1|29.19|29.11|29.19|29.11|29.14|29.06|4
1722855030000|2024-08-05 10:50:30|29.23|29.15|29.23|29.15|29.25|29.17|29.21|29.13|82
1722855040000|2024-08-05 10:50:40|29.25|29.17|29.22|29.14|29.25|29.17|29.2|29.12|11
1722855050000|2024-08-05 10:50:50|29.21|29.13|29.3|29.22|29.3|29.22|29.21|29.13|3
1722855060000|2024-08-05 10:51:00|29.32|29.24|29.25|29.17|29.32|29.24|29.23|29.15|6
1722855070000|2024-08-05 10:51:10|29.26|29.18|29.26|29.18|29.27|29.19|29.26|29.18|3
1722855080000|2024-08-05 10:51:20|29.27|29.19|29.26|29.18|29.32|29.24|29.26|29.18|0
1722855090000|2024-08-05 10:51:30|29.27|29.19|29.27|29.19|29.28|29.2|29.26|29.18|0
1722855110000|2024-08-05 10:51:50|29.28|29.2|29.27|29.19|29.28|29.2|29.27|29.19|6
1722855130000|2024-08-05 10:52:10|29.26|29.18|29.22|29.14|29.26|29.18|29.22|29.14|5
1722855140000|2024-08-05 10:52:20|29.26|29.18|29.25|29.17|29.26|29.18|29.25|29.17|1
1722855160000|2024-08-05 10:52:40|29.32|29.24|29.44|29.36|29.45|29.37|29.32|29.24|19
1722855170000|2024-08-05 10:52:50|29.43|29.35|29.37|29.29|29.43|29.35|29.33|29.25|19
1722855180000|2024-08-05 10:53:00|29.38|29.3|29.44|29.36|29.48|29.4|29.38|29.3|6
1722855190000|2024-08-05 10:53:10|29.45|29.37|29.47|29.39|29.47|29.39|29.45|29.37|7
1722855210000|2024-08-05 10:53:30|29.37|29.29|29.37|29.29|29.37|29.29|29.37|29.29|2
1722855230000|2024-08-05 10:53:50|29.38|29.3|29.49|29.41|29.49|29.41|29.38|29.3|2
1722855240000|2024-08-05 10:54:00|29.42|29.34|29.44|29.36|29.44|29.36|29.42|29.34|3
1722855250000|2024-08-05 10:54:10|29.42|29.34|29.39|29.31|29.43|29.35|29.39|29.31|14
1722855260000|2024-08-05 10:54:20|29.38|29.3|29.34|29.26|29.38|29.3|29.33|29.25|2
1722855270000|2024-08-05 10:54:30|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|2
1722855280000|2024-08-05 10:54:40|29.38|29.3|29.34|29.26|29.38|29.3|29.34|29.26|0
1722855290000|2024-08-05 10:54:50|29.37|29.29|29.27|29.19|29.37|29.29|29.27|29.19|6
1722855300000|2024-08-05 10:55:00|29.29|29.21|29.32|29.24|29.32|29.24|29.29|29.21|0
1722855310000|2024-08-05 10:55:10|29.33|29.25|29.32|29.24|29.34|29.26|29.32|29.24|1
1722855320000|2024-08-05 10:55:20|29.31|29.23|29.38|29.3|29.38|29.3|29.28|29.2|0
1722855330000|2024-08-05 10:55:30|29.43|29.35|29.42|29.34|29.43|29.35|29.42|29.34|7
1722855350000|2024-08-05 10:55:50|29.39|29.31|29.39|29.31|29.39|29.31|29.39|29.31|0
1722855360000|2024-08-05 10:56:00|29.38|29.3|29.32|29.24|29.38|29.3|29.32|29.24|9
1722855370000|2024-08-05 10:56:10|29.33|29.25|29.32|29.24|29.34|29.26|29.32|29.24|0
1722855380000|2024-08-05 10:56:20|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|0
1722855390000|2024-08-05 10:56:30|29.4|29.32|29.35|29.27|29.4|29.32|29.35|29.27|1
1722855400000|2024-08-05 10:56:40|29.36|29.28|29.42|29.34|29.44|29.36|29.36|29.28|13
1722855410000|2024-08-05 10:56:50|29.41|29.33|29.34|29.26|29.42|29.34|29.34|29.26|1
1722855420000|2024-08-05 10:57:00|29.37|29.29|29.42|29.34|29.42|29.34|29.37|29.29|0
1722855430000|2024-08-05 10:57:10|29.39|29.31|29.36|29.28|29.39|29.31|29.34|29.26|2
1722855440000|2024-08-05 10:57:20|29.34|29.26|29.35|29.27|29.36|29.28|29.34|29.26|2
1722855450000|2024-08-05 10:57:30|29.37|29.29|29.37|29.29|29.4|29.32|29.35|29.27|13
1722855460000|2024-08-05 10:57:40|29.36|29.28|29.36|29.28|29.38|29.3|29.34|29.26|10
1722855470000|2024-08-05 10:57:50|29.38|29.3|29.35|29.27|29.38|29.3|29.35|29.27|0
1722855480000|2024-08-05 10:58:00|29.33|29.25|29.34|29.26|29.34|29.26|29.33|29.25|9
1722855490000|2024-08-05 10:58:10|29.33|29.25|29.37|29.29|29.38|29.3|29.25|29.17|8
1722855500000|2024-08-05 10:58:20|29.35|29.27|29.38|29.3|29.38|29.3|29.3|29.22|45
1722855510000|2024-08-05 10:58:30|29.37|29.29|29.37|29.29|29.37|29.29|29.36|29.28|3
1722855520000|2024-08-05 10:58:40|29.36|29.28|29.32|29.24|29.36|29.28|29.31|29.23|5
1722855530000|2024-08-05 10:58:50|29.3|29.22|29.28|29.2|29.32|29.24|29.27|29.19|7
1722855540000|2024-08-05 10:59:00|29.27|29.19|29.31|29.23|29.31|29.23|29.26|29.18|8
1722855550000|2024-08-05 10:59:10|29.28|29.2|29.3|29.22|29.3|29.22|29.28|29.2|1
1722855560000|2024-08-05 10:59:20|29.34|29.26|29.32|29.24|29.34|29.26|29.31|29.23|1
1722855570000|2024-08-05 10:59:30|29.3|29.22|29.27|29.19|29.31|29.23|29.27|29.19|20
1722855580000|2024-08-05 10:59:40|29.26|29.18|29.26|29.18|29.26|29.18|29.26|29.18|0
1722855590000|2024-08-05 10:59:50|29.27|29.19|29.26|29.18|29.29|29.21|29.26|29.18|11
1722855600000|2024-08-05 11:00:00|29.31|29.23|29.24|29.16|29.31|29.23|29.24|29.16|22
1722855610000|2024-08-05 11:00:10|29.21|29.13|29.14|29.06|29.24|29.16|29.11|29.03|27
1722855620000|2024-08-05 11:00:20|29.16|29.08|29.15|29.07|29.17|29.09|29.14|29.06|2
1722855630000|2024-08-05 11:00:30|29.14|29.06|29.09|29.01|29.23|29.15|29.09|29.01|13
1722855640000|2024-08-05 11:00:40|29.11|29.03|29.1|29.02|29.12|29.04|29.09|29.01|3
1722855650000|2024-08-05 11:00:50|29.12|29.04|29.15|29.07|29.18|29.1|29.1|29.02|2
1722855660000|2024-08-05 11:01:00|29.14|29.06|29.13|29.05|29.16|29.08|29.13|29.05|1
1722855670000|2024-08-05 11:01:10|29.14|29.06|29.16|29.08|29.16|29.08|29.13|29.05|2
1722855680000|2024-08-05 11:01:20|29.14|29.06|29.15|29.07|29.18|29.1|29.14|29.06|1
1722855700000|2024-08-05 11:01:40|29.14|29.06|29.11|29.03|29.14|29.06|29.11|29.03|1
1722855710000|2024-08-05 11:01:50|29.13|29.05|29.16|29.08|29.16|29.08|29.13|29.05|9
1722855720000|2024-08-05 11:02:00|29.19|29.11|29.16|29.08|29.19|29.11|29.16|29.08|15
1722855730000|2024-08-05 11:02:10|29.15|29.07|29.12|29.04|29.23|29.07|29.12|28.98|8
1722855740000|2024-08-05 11:02:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1722855750000|2024-08-05 11:02:30|29.12|29.04|29.13|29.05|29.13|29.05|29.12|29.04|0
1722855760000|2024-08-05 11:02:40|29.1|29.02|29.15|29.07|29.15|29.07|29.08|29|6
1722855770000|2024-08-05 11:02:50|29.17|29.09|29.18|29.1|29.19|29.11|29.13|29.05|0
1722855780000|2024-08-05 11:03:00|29.16|29.08|29.15|29.07|29.19|29.11|29.15|29.07|2
1722855790000|2024-08-05 11:03:10|29.14|29.06|29.3|29.22|29.31|29.23|29.14|29.06|47
1722855800000|2024-08-05 11:03:20|29.29|29.21|29.3|29.22|29.3|29.22|29.29|29.21|0
1722855820000|2024-08-05 11:03:40|29.31|29.23|29.35|29.27|29.39|29.31|29.31|29.23|7
1722855830000|2024-08-05 11:03:50|||||||||1
1722855840000|2024-08-05 11:04:00|29.36|29.28|29.36|29.28|29.36|29.28|29.36|29.28|0
1722855850000|2024-08-05 11:04:10|29.34|29.26|29.28|29.2|29.34|29.26|29.28|29.2|4
1722855860000|2024-08-05 11:04:20|29.26|29.18|29.25|29.17|29.27|29.19|29.25|29.17|4
1722855870000|2024-08-05 11:04:30|29.28|29.2|29.21|29.13|29.28|29.2|29.21|29.13|0
1722855890000|2024-08-05 11:04:50|29.24|29.16|29.25|29.17|29.25|29.17|29.24|29.16|1
1722855900000|2024-08-05 11:05:00|29.29|29.21|29.26|29.18|29.29|29.21|29.26|29.18|2
1722855910000|2024-08-05 11:05:10|29.27|29.19|29.27|29.19|29.27|29.19|29.27|29.19|1
1722855920000|2024-08-05 11:05:20|29.29|29.21|29.29|29.21|29.3|29.22|29.27|29.19|0
1722855930000|2024-08-05 11:05:30|29.32|29.24|29.32|29.24|29.34|29.26|29.32|29.24|0
1722855940000|2024-08-05 11:05:40|29.31|29.23|29.32|29.24|29.32|29.24|29.31|29.23|1
1722855950000|2024-08-05 11:05:50|29.31|29.23|29.31|29.23|29.31|29.23|29.31|29.23|0
1722855960000|2024-08-05 11:06:00|29.3|29.22|29.35|29.27|29.35|29.27|29.3|29.22|2
1722855970000|2024-08-05 11:06:10|29.36|29.28|29.42|29.34|29.42|29.34|29.36|29.28|13
1722855980000|2024-08-05 11:06:20|29.41|29.33|29.31|29.23|29.41|29.33|29.31|29.23|13
1722855990000|2024-08-05 11:06:30|29.33|29.25|29.35|29.27|29.35|29.27|29.33|29.25|1
1722856000000|2024-08-05 11:06:40|29.37|29.29|29.39|29.31|29.39|29.31|29.37|29.29|0
1722856010000|2024-08-05 11:06:50|29.43|29.35|29.41|29.33|29.43|29.35|29.41|29.33|0
1722856020000|2024-08-05 11:07:00|29.4|29.32|29.4|29.32|29.4|29.32|29.4|29.32|2
1722856030000|2024-08-05 11:07:10|29.41|29.33|29.49|29.41|29.52|29.44|29.41|29.33|12
1722856040000|2024-08-05 11:07:20|29.47|29.39|29.37|29.29|29.47|29.39|29.37|29.29|39
1722856050000|2024-08-05 11:07:30|29.35|29.27|29.37|29.29|29.37|29.29|29.35|29.27|2
1722856060000|2024-08-05 11:07:40|29.38|29.3|29.42|29.34|29.44|29.36|29.35|29.27|7
1722856070000|2024-08-05 11:07:50|||||||||1
1722856080000|2024-08-05 11:08:00|29.41|29.33|29.47|29.39|29.47|29.39|29.41|29.33|1
1722856090000|2024-08-05 11:08:10|29.45|29.37|29.46|29.38|29.46|29.38|29.43|29.35|18
1722856100000|2024-08-05 11:08:20|29.47|29.39|29.53|29.45|29.53|29.45|29.47|29.39|1
1722856110000|2024-08-05 11:08:30|29.47|29.39|29.45|29.37|29.47|29.39|29.45|29.37|21
1722856120000|2024-08-05 11:08:40|29.48|29.4|29.5|29.42|29.5|29.42|29.48|29.4|0
1722856130000|2024-08-05 11:08:50|29.52|29.44|29.54|29.46|29.54|29.46|29.52|29.44|1
1722856140000|2024-08-05 11:09:00|29.55|29.47|29.5|29.42|29.55|29.47|29.47|29.39|14
1722856150000|2024-08-05 11:09:10|29.52|29.44|29.55|29.47|29.63|29.47|29.52|29.38|7
1722856160000|2024-08-05 11:09:20|29.56|29.48|29.55|29.47|29.57|29.49|29.55|29.47|3
1722856180000|2024-08-05 11:09:40|29.56|29.48|29.55|29.47|29.56|29.48|29.54|29.46|2
1722856190000|2024-08-05 11:09:50|29.56|29.48|29.57|29.49|29.57|29.49|29.54|29.46|2
1722856200000|2024-08-05 11:10:00|29.58|29.5|29.55|29.47|29.58|29.5|29.55|29.47|8
1722856210000|2024-08-05 11:10:10|29.56|29.48|29.62|29.54|29.62|29.54|29.56|29.48|28
1722856220000|2024-08-05 11:10:20|29.6|29.52|29.57|29.49|29.6|29.52|29.57|29.49|15
1722856230000|2024-08-05 11:10:30|29.66|29.41|29.57|29.49|29.66|29.49|29.57|29.41|7
1722856240000|2024-08-05 11:10:40|29.58|29.5|29.59|29.51|29.59|29.51|29.58|29.5|4
1722856250000|2024-08-05 11:10:50|||||||||1
1722856260000|2024-08-05 11:11:00|29.6|29.52|29.54|29.46|29.6|29.52|29.54|29.46|14
1722856270000|2024-08-05 11:11:10|29.55|29.47|29.57|29.49|29.57|29.49|29.55|29.47|0
1722856280000|2024-08-05 11:11:20|29.58|29.5|29.58|29.5|29.58|29.5|29.58|29.5|6
1722856290000|2024-08-05 11:11:30|29.61|29.53|29.59|29.51|29.61|29.53|29.59|29.51|0
1722856300000|2024-08-05 11:11:40|29.57|29.49|29.57|29.49|29.57|29.49|29.57|29.49|6
1722856310000|2024-08-05 11:11:50|29.58|29.5|29.57|29.49|29.58|29.5|29.57|29.49|14
1722856330000|2024-08-05 11:12:10|29.58|29.5|29.58|29.5|29.6|29.52|29.58|29.5|29
1722856340000|2024-08-05 11:12:20|29.59|29.51|29.6|29.52|29.6|29.52|29.59|29.51|2
1722856350000|2024-08-05 11:12:30|29.59|29.51|29.57|29.49|29.59|29.51|29.57|29.49|13
1722856360000|2024-08-05 11:12:40|29.58|29.5|29.6|29.52|29.61|29.53|29.58|29.5|1
1722856370000|2024-08-05 11:12:50|29.62|29.54|29.62|29.54|29.62|29.54|29.62|29.54|2
1722856380000|2024-08-05 11:13:00|29.6|29.52|29.51|29.43|29.6|29.52|29.51|29.43|19
1722856390000|2024-08-05 11:13:10|29.5|29.42|29.42|29.34|29.5|29.42|29.42|29.34|15
1722856400000|2024-08-05 11:13:20|29.44|29.36|29.45|29.37|29.47|29.39|29.43|29.35|2
1722856410000|2024-08-05 11:13:30|29.47|29.39|29.47|29.39|29.48|29.4|29.47|29.39|1
1722856430000|2024-08-05 11:13:50|29.48|29.4|29.48|29.4|29.52|29.44|29.48|29.4|10
1722856440000|2024-08-05 11:14:00|29.49|29.41|29.34|29.26|29.49|29.41|29.34|29.26|13
1722856450000|2024-08-05 11:14:10|29.3|29.22|29.29|29.21|29.35|29.27|29.27|29.19|10
1722856460000|2024-08-05 11:14:20|29.27|29.19|29.28|29.2|29.29|29.21|29.23|29.15|7
1722856470000|2024-08-05 11:14:30|29.27|29.19|29.37|29.29|29.37|29.29|29.25|29.17|18
1722856480000|2024-08-05 11:14:40|29.38|29.3|29.32|29.24|29.39|29.31|29.32|29.24|5
1722856490000|2024-08-05 11:14:50|29.31|29.23|29.25|29.17|29.31|29.23|29.25|29.17|14
1722856510000|2024-08-05 11:15:10|29.26|29.18|29.27|29.19|29.27|29.19|29.26|29.18|2
1722856520000|2024-08-05 11:15:20|29.26|29.18|29.13|29.05|29.28|29.2|29.08|29|9
1722856530000|2024-08-05 11:15:30|29.15|29.07|29.2|29.12|29.2|29.12|29.15|29.07|3
1722856540000|2024-08-05 11:15:40|29.22|29.14|29.3|29.22|29.3|29.22|29.22|29.14|2
1722856550000|2024-08-05 11:15:50|29.32|29.24|29.3|29.22|29.32|29.24|29.29|29.21|1
1722856560000|2024-08-05 11:16:00|29.32|29.24|29.3|29.22|29.32|29.24|29.3|29.22|0
1722856570000|2024-08-05 11:16:10|29.31|29.23|29.3|29.22|29.31|29.23|29.3|29.22|1
1722856580000|2024-08-05 11:16:20|29.36|29.28|29.35|29.27|29.38|29.3|29.35|29.27|2
1722856590000|2024-08-05 11:16:30|29.28|29.2|29.27|29.19|29.28|29.2|29.26|29.18|33
1722856600000|2024-08-05 11:16:40|29.28|29.2|29.22|29.14|29.32|29.24|29.22|29.14|14
1722856610000|2024-08-05 11:16:50|||||||||2
1722856620000|2024-08-05 11:17:00|29.23|29.15|29.13|29.05|29.23|29.15|29.1|29.02|12
1722856630000|2024-08-05 11:17:10|29.1|29.02|29.08|29|29.1|29.02|29.08|29|17
1722856640000|2024-08-05 11:17:20|29.13|29.05|29.13|29.05|29.13|29.05|29.1|29.02|9
1722856650000|2024-08-05 11:17:30|29.1|29.02|29.1|29.02|29.1|29.02|29.1|29.02|10
1722856660000|2024-08-05 11:17:40|29.09|29.01|29.1|29.02|29.1|29.02|29.09|29.01|0
1722856670000|2024-08-05 11:17:50|29.11|29.03|29.11|29.03|29.12|29.04|29.11|29.03|1
1722856680000|2024-08-05 11:18:00|29.12|29.04|29.19|29.11|29.19|29.11|29.12|29.04|1
1722856690000|2024-08-05 11:18:10|29.21|29.13|29.15|29.07|29.21|29.13|29.14|29.06|23
1722856700000|2024-08-05 11:18:20|29.16|29.08|29.16|29.08|29.19|29.11|29.16|29.08|3
1722856710000|2024-08-05 11:18:30|29.18|29.1|29.16|29.08|29.18|29.1|29.16|29.08|2
1722856730000|2024-08-05 11:18:50|29.21|29.13|29.23|29.15|29.23|29.15|29.21|29.13|3
1722856740000|2024-08-05 11:19:00|29.24|29.16|29.25|29.17|29.26|29.18|29.21|29.13|21
1722856750000|2024-08-05 11:19:10|29.26|29.18|29.12|29.04|29.26|29.18|29.11|29.03|25
1722856760000|2024-08-05 11:19:20|29.13|29.05|29.11|29.03|29.13|29.05|29.11|29.03|5
1722856770000|2024-08-05 11:19:30|29.12|29.04|29.1|29.02|29.12|29.04|29.1|29.02|0
1722856780000|2024-08-05 11:19:40|29.11|29.03|29.15|29.07|29.15|29.07|29.11|29.03|3
1722856790000|2024-08-05 11:19:50|29.16|29.08|29.05|28.97|29.17|29.09|29.05|28.97|21
1722856800000|2024-08-05 11:20:00|29.08|29|29.1|29.02|29.1|29.02|29.08|29|3
1722856810000|2024-08-05 11:20:10|29.09|29.01|29.14|29.06|29.17|29.09|29.08|29|6
1722856820000|2024-08-05 11:20:20|29.16|29.08|29.16|29.08|29.16|29.08|29.13|29.05|2
1722856830000|2024-08-05 11:20:30|29.23|29.15|29.18|29.1|29.23|29.15|29.18|29.1|16
1722856840000|2024-08-05 11:20:40|29.15|29.07|29.12|29.04|29.15|29.07|29.11|29.03|10
1722856850000|2024-08-05 11:20:50|29.13|29.05|29.13|29.05|29.15|29.07|29.11|29.03|0
1722856860000|2024-08-05 11:21:00|29.14|29.06|29.12|29.04|29.16|29.08|29.11|29.03|9
1722856870000|2024-08-05 11:21:10|29.13|29.05|29.1|29.02|29.16|29.08|29.1|29.02|9
1722856880000|2024-08-05 11:21:20|29.11|29.03|29.11|29.03|29.11|29.03|29.11|29.03|0
1722856890000|2024-08-05 11:21:30|29.13|29.05|29.11|29.03|29.14|29.06|29.11|29.03|1
1722856900000|2024-08-05 11:21:40|29.12|29.04|29.16|29.08|29.16|29.08|29.12|29.04|0
1722856910000|2024-08-05 11:21:50|29.17|29.09|29.19|29.11|29.2|29.12|29.17|29.09|1
1722856920000|2024-08-05 11:22:00|29.2|29.12|29.15|29.07|29.21|29.13|29.15|29.07|17
1722856930000|2024-08-05 11:22:10|29.14|29.06|29.12|29.04|29.14|29.06|29.11|29.03|0
1722856940000|2024-08-05 11:22:20|29.13|29.05|29.21|29.13|29.21|29.13|29.12|29.04|17
1722856950000|2024-08-05 11:22:30|29.2|29.12|29.21|29.13|29.23|29.15|29.2|29.12|12
1722856960000|2024-08-05 11:22:40|29.16|29.08|29.17|29.09|29.18|29.1|29.16|29.08|2
1722856970000|2024-08-05 11:22:50|29.16|29.08|29.17|29.09|29.19|29.11|29.15|29.07|0
1722856980000|2024-08-05 11:23:00|29.19|29.11|29.19|29.11|29.19|29.11|29.19|29.11|1
1722856990000|2024-08-05 11:23:10|29.2|29.12|29.23|29.15|29.23|29.15|29.19|29.11|8
1722857000000|2024-08-05 11:23:20|29.24|29.16|29.22|29.14|29.29|29.21|29.22|29.14|14
1722857010000|2024-08-05 11:23:30|29.21|29.13|29.19|29.11|29.21|29.13|29.19|29.11|6
1722857020000|2024-08-05 11:23:40|29.16|29.08|29.16|29.08|29.16|29.08|29.16|29.08|0
1722857030000|2024-08-05 11:23:50|29.17|29.09|29.19|29.11|29.2|29.12|29.17|29.09|3
1722857040000|2024-08-05 11:24:00|29.18|29.1|29.21|29.13|29.22|29.14|29.18|29.1|2
1722857050000|2024-08-05 11:24:10|29.2|29.12|29.17|29.09|29.21|29.13|29.17|29.09|1
1722857060000|2024-08-05 11:24:20|29.09|29.01|29.03|28.95|29.09|29.01|29.02|28.94|30
1722857070000|2024-08-05 11:24:30|29.07|28.99|29.12|29.04|29.12|29.04|29.07|28.99|5
1722857080000|2024-08-05 11:24:40|29.07|28.99|29.09|29.01|29.09|29.01|29.07|28.99|5
1722857090000|2024-08-05 11:24:50|29.07|28.99|29.12|29.04|29.12|29.04|29.07|28.99|1
1722857100000|2024-08-05 11:25:00|29.14|29.06|29.21|29.13|29.21|29.13|29.13|29.05|8
1722857110000|2024-08-05 11:25:10|29.23|29.15|29.21|29.13|29.24|29.16|29.2|29.12|9
1722857120000|2024-08-05 11:25:20|29.2|29.12|29.21|29.13|29.26|29.18|29.2|29.12|9
1722857130000|2024-08-05 11:25:30|29.22|29.14|29.26|29.18|29.27|29.19|29.2|29.12|4
1722857140000|2024-08-05 11:25:40|29.27|29.19|29.27|29.19|29.27|29.19|29.26|29.18|3
1722857150000|2024-08-05 11:25:50|29.29|29.21|29.2|29.12|29.29|29.21|29.2|29.12|17
1722857160000|2024-08-05 11:26:00|29.16|29.08|29.2|29.12|29.21|29.13|29.16|29.08|3
1722857170000|2024-08-05 11:26:10|29.24|29.16|29.15|29.07|29.26|29.16|29.15|29.01|5
1722857180000|2024-08-05 11:26:20|29.16|29.08|29.14|29.06|29.16|29.08|29.13|29.05|14
1722857190000|2024-08-05 11:26:30|29.13|29.05|29.21|29.13|29.21|29.13|29.13|29.05|0
1722857200000|2024-08-05 11:26:40|29.22|29.14|29.12|29.04|29.22|29.14|29.12|29.04|8
1722857210000|2024-08-05 11:26:50|29.15|29.07|29.16|29.08|29.16|29.08|29.15|29.07|9
1722857220000|2024-08-05 11:27:00|29.15|29.07|29.12|29.04|29.15|29.07|29.12|29.04|7
1722857230000|2024-08-05 11:27:10|29.09|29.01|29.06|28.98|29.13|29.05|29.06|28.98|96
1722857240000|2024-08-05 11:27:20|29.03|28.95|29.04|28.96|29.06|28.98|28.94|28.86|35
1722857250000|2024-08-05 11:27:30|29.05|28.97|29.01|28.93|29.07|28.99|29.01|28.93|1
1722857260000|2024-08-05 11:27:40|29.04|28.96|29.01|28.93|29.04|28.96|29.01|28.93|2
1722857270000|2024-08-05 11:27:50|29.02|28.94|29.07|28.99|29.09|29.01|29.02|28.94|9
1722857280000|2024-08-05 11:28:00|29.06|28.98|29.07|28.99|29.07|28.99|29.06|28.98|10
1722857290000|2024-08-05 11:28:10|29.06|28.98|29.06|28.98|29.06|28.98|28.99|28.91|5
1722857300000|2024-08-05 11:28:20|29.09|29.01|29.07|28.99|29.09|29.01|29.06|28.98|2
1722857310000|2024-08-05 11:28:30|29.06|28.98|29.14|29.06|29.14|29.06|29.06|28.98|5
1722857320000|2024-08-05 11:28:40|29.12|29.04|29.17|29.09|29.19|29.11|29.12|29.04|3
1722857330000|2024-08-05 11:28:50|29.19|29.11|29.15|29.07|29.19|29.11|29.14|29.06|36
1722857340000|2024-08-05 11:29:00|29.14|29.06|29.24|29.16|29.25|29.17|29.14|29.06|3
1722857350000|2024-08-05 11:29:10|29.25|29.17|29.24|29.16|29.27|29.19|29.24|29.16|3
1722857360000|2024-08-05 11:29:20|29.25|29.17|29.26|29.18|29.26|29.18|29.25|29.17|1
1722857370000|2024-08-05 11:29:30|29.27|29.19|29.3|29.22|29.34|29.26|29.27|29.19|10
1722857380000|2024-08-05 11:29:40|29.29|29.21|29.29|29.21|29.32|29.24|29.29|29.21|9
1722857390000|2024-08-05 11:29:50|29.28|29.2|29.32|29.24|29.32|29.24|29.28|29.2|10
1722857400000|2024-08-05 11:30:00|29.31|29.23|29.31|29.23|29.32|29.24|29.31|29.23|4
1722857410000|2024-08-05 11:30:10|29.24|29.16|29.25|29.17|29.26|29.18|29.24|29.16|4
1722857420000|2024-08-05 11:30:20|29.26|29.18|29.28|29.2|29.28|29.2|29.25|29.17|1
1722857430000|2024-08-05 11:30:30|29.29|29.21|29.3|29.22|29.31|29.23|29.29|29.21|2
1722857440000|2024-08-05 11:30:40|29.31|29.23|29.32|29.24|29.33|29.25|29.3|29.22|3
1722857450000|2024-08-05 11:30:50|29.3|29.22|29.26|29.18|29.3|29.22|29.21|29.13|14
1722857460000|2024-08-05 11:31:00|29.24|29.16|29.24|29.16|29.24|29.16|29.23|29.15|2
1722857470000|2024-08-05 11:31:10|29.25|29.17|29.27|29.19|29.29|29.21|29.25|29.17|10
1722857480000|2024-08-05 11:31:20|29.23|29.15|29.22|29.14|29.23|29.15|29.2|29.12|13
1722857490000|2024-08-05 11:31:30|29.23|29.15|29.23|29.15|29.24|29.16|29.22|29.14|12
1722857500000|2024-08-05 11:31:40|29.22|29.14|29.22|29.14|29.22|29.14|29.22|29.14|4
1722857510000|2024-08-05 11:31:50|29.23|29.15|29.23|29.15|29.27|29.19|29.23|29.15|13
1722857520000|2024-08-05 11:32:00|29.25|29.17|29.27|29.19|29.27|29.19|29.23|29.15|34
1722857530000|2024-08-05 11:32:10|29.29|29.21|29.3|29.22|29.32|29.24|29.28|29.2|21
1722857540000|2024-08-05 11:32:20|29.31|29.23|29.33|29.25|29.35|29.27|29.31|29.23|5
1722857550000|2024-08-05 11:32:30|29.34|29.26|29.35|29.27|29.35|29.27|29.34|29.26|0
1722857560000|2024-08-05 11:32:40|29.36|29.28|29.38|29.3|29.38|29.3|29.35|29.27|5
1722857570000|2024-08-05 11:32:50|29.39|29.31|29.42|29.34|29.42|29.34|29.38|29.3|11
1722857580000|2024-08-05 11:33:00|29.41|29.33|29.41|29.33|29.42|29.34|29.38|29.3|10
1722857590000|2024-08-05 11:33:10|29.42|29.34|29.52|29.44|29.52|29.44|29.4|29.32|33
1722857600000|2024-08-05 11:33:20|29.53|29.45|29.52|29.44|29.53|29.45|29.49|29.41|3
1722857610000|2024-08-05 11:33:30|29.54|29.46|29.52|29.44|29.54|29.46|29.49|29.41|17
1722857620000|2024-08-05 11:33:40|29.54|29.46|29.54|29.46|29.54|29.46|29.54|29.46|1
1722857640000|2024-08-05 11:34:00|||||||||1
1722857650000|2024-08-05 11:34:10|29.56|29.48|29.47|29.39|29.56|29.48|29.47|29.39|43
1722857660000|2024-08-05 11:34:20|29.48|29.4|29.51|29.43|29.52|29.44|29.47|29.39|4
1722857670000|2024-08-05 11:34:30|29.52|29.44|29.53|29.45|29.53|29.45|29.5|29.42|2
1722857680000|2024-08-05 11:34:40|29.51|29.43|29.5|29.42|29.51|29.43|29.49|29.41|8
1722857690000|2024-08-05 11:34:50|29.56|29.48|29.53|29.45|29.56|29.48|29.52|29.44|17
1722857700000|2024-08-05 11:35:00|29.52|29.44|29.54|29.46|29.56|29.48|29.5|29.42|6
1722857710000|2024-08-05 11:35:10|29.55|29.47|29.59|29.51|29.59|29.51|29.52|29.44|3
1722857720000|2024-08-05 11:35:20|29.57|29.49|29.56|29.48|29.59|29.51|29.55|29.47|9
1722857730000|2024-08-05 11:35:30|29.55|29.47|29.55|29.47|29.56|29.48|29.55|29.47|1
1722857740000|2024-08-05 11:35:40|29.59|29.51|29.62|29.54|29.62|29.54|29.57|29.49|15
1722857750000|2024-08-05 11:35:50|29.63|29.55|29.64|29.56|29.67|29.59|29.63|29.55|1
1722857760000|2024-08-05 11:36:00|29.65|29.57|29.58|29.5|29.66|29.58|29.56|29.48|40
1722857770000|2024-08-05 11:36:10|29.59|29.51|29.58|29.5|29.59|29.51|29.56|29.48|8
1722857780000|2024-08-05 11:36:20|29.59|29.51|29.6|29.52|29.6|29.52|29.58|29.5|3
1722857790000|2024-08-05 11:36:30|29.59|29.51|29.63|29.55|29.63|29.55|29.59|29.51|0
1722857800000|2024-08-05 11:36:40|29.64|29.56|29.56|29.48|29.64|29.56|29.56|29.48|5
1722857810000|2024-08-05 11:36:50|29.57|29.49|29.57|29.49|29.57|29.49|29.56|29.48|0
1722857820000|2024-08-05 11:37:00|29.56|29.48|29.63|29.55|29.63|29.55|29.56|29.48|14
1722857830000|2024-08-05 11:37:10|29.64|29.56|29.62|29.54|29.64|29.56|29.62|29.54|1
1722857840000|2024-08-05 11:37:20|29.63|29.55|29.61|29.53|29.63|29.55|29.61|29.53|11
1722857850000|2024-08-05 11:37:30|29.6|29.52|29.58|29.5|29.6|29.52|29.58|29.5|1
1722857860000|2024-08-05 11:37:40|29.55|29.47|29.6|29.52|29.61|29.53|29.55|29.47|36
1722857870000|2024-08-05 11:37:50|29.62|29.54|29.6|29.52|29.66|29.58|29.6|29.52|3
1722857880000|2024-08-05 11:38:00|29.62|29.54|29.63|29.55|29.63|29.55|29.6|29.52|0
1722857890000|2024-08-05 11:38:10|29.61|29.53|29.6|29.52|29.62|29.54|29.6|29.52|22
1722857900000|2024-08-05 11:38:20|29.61|29.53|29.64|29.56|29.64|29.56|29.61|29.53|0
1722857910000|2024-08-05 11:38:30|29.66|29.58|29.61|29.53|29.66|29.58|29.59|29.51|20
1722857920000|2024-08-05 11:38:40|29.62|29.54|29.64|29.56|29.64|29.56|29.62|29.54|1
1722857930000|2024-08-05 11:38:50|29.65|29.57|29.65|29.57|29.68|29.6|29.64|29.56|7
1722857940000|2024-08-05 11:39:00|29.64|29.56|29.68|29.6|29.68|29.6|29.64|29.56|16
1722857950000|2024-08-05 11:39:10|29.66|29.58|29.7|29.62|29.7|29.62|29.66|29.58|2
1722857960000|2024-08-05 11:39:20|29.69|29.61|29.69|29.61|29.69|29.61|29.68|29.6|1
1722857970000|2024-08-05 11:39:30|29.7|29.62|29.68|29.6|29.71|29.63|29.68|29.6|6
1722857980000|2024-08-05 11:39:40|29.69|29.61|29.67|29.59|29.69|29.61|29.65|29.57|20
1722857990000|2024-08-05 11:39:50|29.66|29.58|29.72|29.64|29.72|29.64|29.66|29.58|24
1722858000000|2024-08-05 11:40:00|29.73|29.65|29.69|29.61|29.73|29.65|29.69|29.61|6
1722858010000|2024-08-05 11:40:10|29.71|29.63|29.75|29.67|29.75|29.67|29.71|29.63|10
1722858020000|2024-08-05 11:40:20|29.78|29.7|29.73|29.65|29.8|29.72|29.71|29.63|11
1722858030000|2024-08-05 11:40:30|29.69|29.61|29.71|29.63|29.73|29.65|29.68|29.6|21
1722858040000|2024-08-05 11:40:40|29.74|29.66|29.78|29.7|29.79|29.71|29.74|29.66|3
1722858050000|2024-08-05 11:40:50|29.8|29.72|29.79|29.71|29.81|29.73|29.79|29.71|3
1722858060000|2024-08-05 11:41:00|29.81|29.73|29.82|29.74|29.86|29.78|29.81|29.73|21
1722858070000|2024-08-05 11:41:10|29.77|29.69|29.76|29.68|29.81|29.73|29.76|29.68|39
1722858080000|2024-08-05 11:41:20|29.77|29.69|29.82|29.74|29.84|29.76|29.77|29.69|13
1722858090000|2024-08-05 11:41:30|29.81|29.73|29.81|29.73|29.82|29.74|29.79|29.71|13
1722858100000|2024-08-05 11:41:40|29.82|29.74|29.81|29.73|29.82|29.74|29.77|29.69|9
1722858110000|2024-08-05 11:41:50|29.79|29.71|29.69|29.61|29.81|29.73|29.69|29.61|5
1722858120000|2024-08-05 11:42:00|29.7|29.62|29.79|29.71|29.79|29.71|29.67|29.59|8
1722858130000|2024-08-05 11:42:10|29.83|29.75|29.78|29.7|29.83|29.75|29.78|29.7|10
1722858140000|2024-08-05 11:42:20|29.76|29.68|29.8|29.72|29.8|29.72|29.76|29.68|10
1722858150000|2024-08-05 11:42:30|29.81|29.73|29.75|29.67|29.81|29.73|29.73|29.65|4
1722858160000|2024-08-05 11:42:40|29.73|29.65|29.75|29.67|29.75|29.67|29.68|29.6|35
1722858170000|2024-08-05 11:42:50|29.76|29.68|29.76|29.68|29.76|29.68|29.75|29.67|0
1722858180000|2024-08-05 11:43:00|29.75|29.67|29.62|29.54|29.75|29.67|29.61|29.53|19
1722858190000|2024-08-05 11:43:10|29.6|29.52|29.68|29.6|29.7|29.62|29.6|29.52|12
1722858200000|2024-08-05 11:43:20|29.7|29.62|29.74|29.66|29.74|29.66|29.7|29.62|2
1722858210000|2024-08-05 11:43:30|29.73|29.65|29.74|29.66|29.76|29.68|29.73|29.65|9
1722858220000|2024-08-05 11:43:40|29.73|29.65|29.76|29.68|29.78|29.7|29.73|29.65|1
1722858230000|2024-08-05 11:43:50|29.78|29.7|29.74|29.66|29.79|29.71|29.74|29.66|16
1722858240000|2024-08-05 11:44:00|29.76|29.68|29.69|29.61|29.76|29.68|29.66|29.58|49
1722858250000|2024-08-05 11:44:10|29.68|29.6|29.66|29.58|29.68|29.6|29.63|29.55|5
1722858260000|2024-08-05 11:44:20|29.64|29.56|29.64|29.56|29.64|29.56|29.64|29.56|5
1722858270000|2024-08-05 11:44:30|29.61|29.53|29.55|29.47|29.61|29.53|29.55|29.47|15
1722858280000|2024-08-05 11:44:40|29.56|29.48|29.54|29.46|29.56|29.48|29.53|29.45|4
1722858290000|2024-08-05 11:44:50|29.52|29.44|29.45|29.37|29.52|29.44|29.45|29.37|8
1722858300000|2024-08-05 11:45:00|29.43|29.35|29.53|29.45|29.53|29.45|29.4|29.32|38
1722858310000|2024-08-05 11:45:10|29.51|29.43|29.5|29.42|29.51|29.43|29.5|29.42|6
1722858320000|2024-08-05 11:45:20|29.48|29.4|29.46|29.38|29.48|29.4|29.45|29.37|9
1722858330000|2024-08-05 11:45:30|29.45|29.37|29.46|29.38|29.46|29.38|29.4|29.32|16
1722858340000|2024-08-05 11:45:40|29.5|29.42|29.5|29.42|29.51|29.43|29.48|29.4|59
1722858350000|2024-08-05 11:45:50|29.48|29.4|29.46|29.38|29.48|29.4|29.46|29.38|5
1722858360000|2024-08-05 11:46:00|29.53|29.45|29.64|29.56|29.64|29.56|29.53|29.45|17
1722858370000|2024-08-05 11:46:10|29.61|29.53|29.66|29.58|29.69|29.61|29.61|29.53|20
1722858380000|2024-08-05 11:46:20|29.68|29.6|29.66|29.58|29.68|29.6|29.64|29.56|48
1722858390000|2024-08-05 11:46:30|29.64|29.56|29.62|29.54|29.67|29.59|29.62|29.54|21
1722858400000|2024-08-05 11:46:40|29.56|29.48|29.64|29.56|29.64|29.56|29.55|29.47|32
1722858410000|2024-08-05 11:46:50|29.66|29.58|29.69|29.61|29.69|29.61|29.66|29.58|0
1722858420000|2024-08-05 11:47:00|29.67|29.59|29.69|29.61|29.7|29.62|29.67|29.59|5
1722858430000|2024-08-05 11:47:10|29.66|29.58|29.66|29.58|29.69|29.61|29.66|29.58|1
1722858440000|2024-08-05 11:47:20|29.67|29.59|29.62|29.54|29.69|29.61|29.57|29.49|42
1722858450000|2024-08-05 11:47:30|29.63|29.55|29.61|29.53|29.64|29.56|29.61|29.53|8
1722858460000|2024-08-05 11:47:40|29.63|29.55|29.64|29.56|29.65|29.57|29.61|29.53|14
1722858470000|2024-08-05 11:47:50|29.65|29.57|29.69|29.61|29.69|29.61|29.65|29.57|1
1722858480000|2024-08-05 11:48:00|29.68|29.6|29.65|29.57|29.69|29.61|29.64|29.56|12
1722858490000|2024-08-05 11:48:10|29.67|29.59|29.67|29.59|29.67|29.59|29.67|29.59|0
1722858500000|2024-08-05 11:48:20|29.69|29.61|29.74|29.66|29.74|29.66|29.69|29.61|5
1722858510000|2024-08-05 11:48:30|29.71|29.63|29.76|29.68|29.76|29.68|29.71|29.63|0
1722858520000|2024-08-05 11:48:40|29.77|29.69|29.82|29.74|29.82|29.74|29.77|29.69|11
1722858530000|2024-08-05 11:48:50|29.81|29.73|29.77|29.69|29.81|29.73|29.73|29.65|26
1722858540000|2024-08-05 11:49:00|29.78|29.7|29.78|29.7|29.78|29.7|29.78|29.7|0
1722858550000|2024-08-05 11:49:10|29.79|29.71|29.77|29.69|29.82|29.74|29.77|29.69|20
1722858560000|2024-08-05 11:49:20|29.75|29.67|29.77|29.69|29.77|29.69|29.74|29.66|21
1722858570000|2024-08-05 11:49:30|29.79|29.71|29.78|29.7|29.9|29.72|29.77|29.65|18
1722858580000|2024-08-05 11:49:40|29.81|29.73|29.8|29.72|29.81|29.73|29.75|29.67|8
1722858590000|2024-08-05 11:49:50|29.79|29.71|29.78|29.7|29.79|29.71|29.75|29.67|16
1722858600000|2024-08-05 11:50:00|29.76|29.68|29.74|29.66|29.78|29.7|29.74|29.66|12
1722858610000|2024-08-05 11:50:10|29.75|29.67|29.75|29.67|29.76|29.68|29.75|29.67|3
1722858620000|2024-08-05 11:50:20|29.79|29.71|29.77|29.69|29.81|29.73|29.74|29.66|7
1722858630000|2024-08-05 11:50:30|29.78|29.7|29.73|29.65|29.79|29.71|29.73|29.65|8
1722858640000|2024-08-05 11:50:40|29.75|29.67|29.78|29.7|29.78|29.7|29.75|29.67|14
1722858650000|2024-08-05 11:50:50|29.79|29.71|29.76|29.68|29.8|29.72|29.76|29.68|173
1722858660000|2024-08-05 11:51:00|29.75|29.67|29.77|29.69|29.77|29.69|29.74|29.66|183
1722858670000|2024-08-05 11:51:10|29.79|29.71|29.78|29.7|29.82|29.74|29.78|29.7|29
1722858680000|2024-08-05 11:51:20|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1722858690000|2024-08-05 11:51:30|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|0
1722858700000|2024-08-05 11:51:40|29.76|29.68|29.78|29.7|29.78|29.7|29.76|29.68|5
1722858710000|2024-08-05 11:51:50|29.79|29.71|29.82|29.74|29.83|29.75|29.79|29.71|32
1722858720000|2024-08-05 11:52:00|29.83|29.75|29.83|29.75|29.83|29.75|29.82|29.74|1
1722858730000|2024-08-05 11:52:10|29.85|29.77|29.82|29.74|29.85|29.77|29.81|29.73|4
1722858740000|2024-08-05 11:52:20|29.83|29.75|29.81|29.73|29.83|29.75|29.81|29.73|1
1722858750000|2024-08-05 11:52:30|29.83|29.75|29.84|29.76|29.86|29.78|29.83|29.75|22
1722858760000|2024-08-05 11:52:40|29.81|29.73|29.82|29.74|29.82|29.74|29.79|29.71|12
1722858770000|2024-08-05 11:52:50|29.8|29.72|29.82|29.74|29.84|29.76|29.8|29.72|0
1722858780000|2024-08-05 11:53:00|29.83|29.75|29.85|29.77|29.88|29.8|29.83|29.75|11
1722858790000|2024-08-05 11:53:10|29.86|29.78|29.86|29.78|29.86|29.78|29.86|29.78|2
1722858800000|2024-08-05 11:53:20|29.87|29.79|29.88|29.8|29.88|29.8|29.87|29.79|2
1722858810000|2024-08-05 11:53:30|29.83|29.75|29.83|29.75|29.84|29.76|29.83|29.75|4
1722858820000|2024-08-05 11:53:40|29.84|29.76|29.84|29.76|29.86|29.78|29.83|29.75|5
1722858830000|2024-08-05 11:53:50|29.87|29.79|29.85|29.77|29.87|29.79|29.84|29.76|0
1722858840000|2024-08-05 11:54:00|29.87|29.79|29.85|29.77|29.87|29.79|29.83|29.75|8
1722858850000|2024-08-05 11:54:10|29.87|29.79|29.87|29.79|29.88|29.8|29.87|29.79|0
1722858860000|2024-08-05 11:54:20|29.88|29.8|29.85|29.77|29.88|29.8|29.85|29.77|1
1722858870000|2024-08-05 11:54:30|29.83|29.75|29.84|29.76|29.84|29.76|29.83|29.75|19
1722858880000|2024-08-05 11:54:40|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|1
1722858890000|2024-08-05 11:54:50|29.88|29.8|29.9|29.82|29.9|29.82|29.88|29.8|1
1722858900000|2024-08-05 11:55:00|29.94|29.86|29.92|29.84|29.95|29.87|29.92|29.84|4
1722858910000|2024-08-05 11:55:10|29.9|29.82|29.83|29.75|29.9|29.82|29.83|29.75|31
1722858920000|2024-08-05 11:55:20|29.8|29.72|29.8|29.72|29.8|29.72|29.8|29.72|1
1722858930000|2024-08-05 11:55:30|29.84|29.76|29.78|29.7|29.84|29.76|29.76|29.68|28
1722858940000|2024-08-05 11:55:40|29.77|29.69|29.8|29.72|29.8|29.72|29.77|29.69|1
1722858950000|2024-08-05 11:55:50|29.81|29.73|29.93|29.85|29.93|29.85|29.79|29.71|11
1722858960000|2024-08-05 11:56:00|29.94|29.86|30.01|29.93|30.03|29.95|29.94|29.86|9
1722858970000|2024-08-05 11:56:10|29.97|29.89|30.02|29.94|30.04|29.96|29.97|29.89|7
1722858980000|2024-08-05 11:56:20|30.03|29.95|30.05|29.97|30.05|29.97|30.03|29.95|9
1722858990000|2024-08-05 11:56:30|30.06|29.98|30.05|29.97|30.1|30.02|30.05|29.97|16
1722859000000|2024-08-05 11:56:40|30.06|29.98|30.1|30.02|30.12|30.04|30.06|29.98|1
1722859010000|2024-08-05 11:56:50|30.06|29.98|30.07|29.99|30.07|29.99|30.02|29.94|11
1722859020000|2024-08-05 11:57:00|30.06|29.98|30.06|29.98|30.07|29.99|30|29.92|20
1722859030000|2024-08-05 11:57:10|30.05|29.97|30.05|29.97|30.05|29.97|30.05|29.97|3
1722859040000|2024-08-05 11:57:20|30.06|29.98|30.03|29.95|30.06|29.98|30.03|29.95|2
1722859050000|2024-08-05 11:57:30|30.02|29.94|30.06|29.98|30.08|30|30.02|29.94|3
1722859060000|2024-08-05 11:57:40|30.07|29.99|30.1|30.02|30.1|30.02|30.07|29.99|1
1722859070000|2024-08-05 11:57:50|30.08|30|30.1|30.02|30.12|30.04|30.08|30|6
1722859080000|2024-08-05 11:58:00|30.06|29.98|30.01|29.93|30.06|29.98|30.01|29.93|12
1722859090000|2024-08-05 11:58:10|30|29.92|30.01|29.93|30.01|29.93|29.96|29.88|5
1722859100000|2024-08-05 11:58:20|30.03|29.95|30.03|29.95|30.03|29.95|30.03|29.95|0
1722859110000|2024-08-05 11:58:30|30.07|29.99|30.01|29.93|30.07|29.99|30.01|29.93|5
1722859120000|2024-08-05 11:58:40|30.02|29.94|30.01|29.93|30.02|29.94|30.01|29.93|2
1722859130000|2024-08-05 11:58:50|29.97|29.89|30.01|29.93|30.01|29.93|29.97|29.89|2
1722859140000|2024-08-05 11:59:00|30.02|29.94|29.98|29.9|30.02|29.94|29.98|29.9|4
1722859150000|2024-08-05 11:59:10|29.97|29.89|29.93|29.85|29.97|29.89|29.88|29.8|20
1722859160000|2024-08-05 11:59:20|29.95|29.87|29.93|29.85|29.95|29.87|29.93|29.85|0
1722859170000|2024-08-05 11:59:30|29.91|29.83|29.91|29.83|29.92|29.84|29.9|29.82|2
1722859180000|2024-08-05 11:59:40|29.9|29.82|29.89|29.81|29.97|29.82|29.89|29.72|4
1722859190000|2024-08-05 11:59:50|29.88|29.8|29.88|29.8|29.95|29.8|29.86|29.7|2
1722859200000|2024-08-05 12:00:00|29.89|29.81|29.89|29.81|29.9|29.82|29.88|29.8|10
1722859210000|2024-08-05 12:00:10|29.86|29.78|29.86|29.78|29.87|29.79|29.84|29.76|13
1722859220000|2024-08-05 12:00:20|29.84|29.76|29.88|29.8|29.88|29.8|29.84|29.76|0
1722859230000|2024-08-05 12:00:30|29.86|29.78|29.89|29.81|29.89|29.81|29.86|29.78|0
1722859240000|2024-08-05 12:00:40|29.88|29.8|29.89|29.81|29.89|29.81|29.88|29.8|0
1722859250000|2024-08-05 12:00:50|29.9|29.82|29.88|29.8|29.91|29.83|29.88|29.8|2
1722859260000|2024-08-05 12:01:00|29.9|29.82|29.85|29.77|29.9|29.82|29.85|29.77|8
1722859270000|2024-08-05 12:01:10|29.84|29.76|29.84|29.76|29.84|29.76|29.84|29.76|2
1722859300000|2024-08-05 12:01:40|29.83|29.75|29.77|29.69|29.83|29.75|29.77|29.69|5
1722859310000|2024-08-05 12:01:50|29.74|29.66|29.73|29.65|29.74|29.66|29.7|29.62|28
1722859320000|2024-08-05 12:02:00|29.74|29.66|29.74|29.66|29.75|29.67|29.74|29.66|1
1722859330000|2024-08-05 12:02:10|29.75|29.67|29.74|29.66|29.75|29.67|29.73|29.65|1
1722859340000|2024-08-05 12:02:20|29.73|29.65|29.7|29.62|29.74|29.66|29.7|29.62|1
1722859350000|2024-08-05 12:02:30|29.71|29.63|29.71|29.63|29.74|29.66|29.71|29.63|9
1722859360000|2024-08-05 12:02:40|29.73|29.65|29.68|29.6|29.73|29.65|29.62|29.54|192
1722859370000|2024-08-05 12:02:50|29.7|29.62|29.69|29.61|29.7|29.62|29.65|29.57|249
1722859380000|2024-08-05 12:03:00|29.7|29.62|29.69|29.61|29.73|29.65|29.69|29.61|8
1722859390000|2024-08-05 12:03:10|29.65|29.57|29.64|29.56|29.65|29.57|29.64|29.56|23
1722859400000|2024-08-05 12:03:20|29.65|29.57|29.67|29.59|29.67|29.59|29.65|29.57|11
1722859410000|2024-08-05 12:03:30|29.68|29.6|29.68|29.6|29.71|29.63|29.68|29.6|1
1722859420000|2024-08-05 12:03:40|29.71|29.63|29.69|29.61|29.72|29.64|29.68|29.6|0
1722859440000|2024-08-05 12:04:00|29.66|29.58|29.66|29.58|29.66|29.58|29.66|29.58|10
1722859450000|2024-08-05 12:04:10|29.67|29.59|29.7|29.62|29.7|29.62|29.66|29.58|12
1722859460000|2024-08-05 12:04:20|29.68|29.6|29.69|29.61|29.69|29.61|29.68|29.6|1
1722859470000|2024-08-05 12:04:30|29.71|29.63|29.71|29.63|29.71|29.63|29.71|29.63|0
1722859480000|2024-08-05 12:04:40|29.75|29.67|29.7|29.62|29.75|29.67|29.7|29.62|5
1722859500000|2024-08-05 12:05:00|29.72|29.64|29.74|29.66|29.75|29.67|29.7|29.62|6
1722859510000|2024-08-05 12:05:10|29.75|29.67|29.8|29.72|29.86|29.78|29.74|29.66|45
1722859520000|2024-08-05 12:05:20|29.81|29.73|29.81|29.73|29.81|29.73|29.81|29.73|9
1722859530000|2024-08-05 12:05:30|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|8
1722859540000|2024-08-05 12:05:40|29.81|29.73|29.74|29.66|29.81|29.73|29.7|29.62|35
1722859550000|2024-08-05 12:05:50|29.76|29.68|29.74|29.66|29.79|29.71|29.74|29.66|0
1722859560000|2024-08-05 12:06:00|29.77|29.69|29.81|29.73|29.81|29.73|29.73|29.65|5
1722859570000|2024-08-05 12:06:10|29.8|29.72|29.81|29.73|29.81|29.73|29.8|29.72|2
1722859580000|2024-08-05 12:06:20|29.84|29.76|29.82|29.74|29.84|29.76|29.82|29.74|0
1722859590000|2024-08-05 12:06:30|29.83|29.75|29.87|29.79|29.96|29.8|29.83|29.71|0
1722859600000|2024-08-05 12:06:40|29.85|29.77|29.86|29.78|29.86|29.78|29.85|29.77|13
1722859620000|2024-08-05 12:07:00|29.83|29.75|29.85|29.77|29.86|29.78|29.83|29.75|0
1722859630000|2024-08-05 12:07:10|29.86|29.78|29.82|29.74|29.86|29.78|29.82|29.74|0
1722859640000|2024-08-05 12:07:20|29.85|29.77|29.87|29.79|29.87|29.79|29.85|29.77|0
1722859650000|2024-08-05 12:07:30|29.88|29.8|29.88|29.8|29.88|29.8|29.88|29.8|6
1722859660000|2024-08-05 12:07:40|29.87|29.79|29.81|29.73|29.87|29.79|29.81|29.73|21
1722859670000|2024-08-05 12:07:50|29.8|29.72|29.83|29.75|29.83|29.75|29.8|29.72|0
1722859680000|2024-08-05 12:08:00|29.82|29.74|29.85|29.77|29.86|29.78|29.81|29.73|6
1722859690000|2024-08-05 12:08:10|29.84|29.76|29.85|29.77|29.85|29.77|29.84|29.76|1
1722859700000|2024-08-05 12:08:20|29.86|29.78|29.87|29.79|29.87|29.79|29.83|29.75|0
1722859710000|2024-08-05 12:08:30|29.86|29.78|29.87|29.79|29.87|29.79|29.86|29.78|0
1722859720000|2024-08-05 12:08:40|29.86|29.78|29.86|29.78|29.86|29.78|29.85|29.77|8
1722859730000|2024-08-05 12:08:50|29.87|29.79|29.86|29.78|29.87|29.79|29.86|29.78|0
1722859750000|2024-08-05 12:09:10|29.85|29.77|29.89|29.81|29.92|29.84|29.85|29.77|32
1722859760000|2024-08-05 12:09:20|29.87|29.79|29.89|29.81|29.91|29.83|29.87|29.79|2
1722859770000|2024-08-05 12:09:30|29.91|29.83|29.87|29.79|29.91|29.83|29.87|29.79|6
1722859780000|2024-08-05 12:09:40|29.85|29.77|29.82|29.74|29.85|29.77|29.82|29.74|22
1722859790000|2024-08-05 12:09:50|29.85|29.77|29.84|29.76|29.85|29.77|29.83|29.75|22
1722859800000|2024-08-05 12:10:00|29.83|29.75|29.84|29.76|29.85|29.77|29.83|29.75|25
1722859810000|2024-08-05 12:10:10|29.86|29.78|29.88|29.8|29.93|29.85|29.86|29.78|28
1722859820000|2024-08-05 12:10:20|29.93|29.85|29.93|29.85|29.93|29.85|29.93|29.85|10
1722859830000|2024-08-05 12:10:30|29.96|29.88|29.93|29.85|29.96|29.88|29.93|29.85|0
1722859840000|2024-08-05 12:10:40|29.96|29.88|29.9|29.82|29.96|29.88|29.9|29.82|0
1722859850000|2024-08-05 12:10:50|29.89|29.81|29.88|29.8|29.89|29.81|29.87|29.79|24
1722859860000|2024-08-05 12:11:00|29.95|29.87|29.88|29.8|29.95|29.87|29.88|29.8|42
1722859870000|2024-08-05 12:11:10|29.87|29.79|29.9|29.82|29.92|29.84|29.87|29.79|11
1722859880000|2024-08-05 12:11:20|29.89|29.81|29.9|29.82|29.91|29.83|29.88|29.8|0
1722859890000|2024-08-05 12:11:30|29.91|29.83|29.9|29.82|29.91|29.83|29.9|29.82|0
1722859900000|2024-08-05 12:11:40|29.89|29.81|29.93|29.85|29.93|29.85|29.89|29.81|39
1722859910000|2024-08-05 12:11:50|29.9|29.82|29.93|29.85|29.93|29.85|29.88|29.8|32
1722859920000|2024-08-05 12:12:00|||||||||2
1722859930000|2024-08-05 12:12:10|29.97|29.89|29.96|29.88|30|29.92|29.95|29.87|35
1722859940000|2024-08-05 12:12:20|29.97|29.89|29.97|29.89|30|29.92|29.97|29.89|5
1722859950000|2024-08-05 12:12:30|29.95|29.87|30|29.92|30|29.92|29.95|29.87|10
1722859960000|2024-08-05 12:12:40|29.99|29.91|30|29.92|30|29.92|29.99|29.91|0
1722859970000|2024-08-05 12:12:50|30.01|29.93|30.02|29.94|30.05|29.97|30.01|29.93|1
1722859980000|2024-08-05 12:13:00|30|29.92|30|29.92|30|29.92|30|29.92|17
1722859990000|2024-08-05 12:13:10|30.02|29.94|30|29.92|30.03|29.95|30|29.92|19
1722860000000|2024-08-05 12:13:20|30.02|29.94|30|29.92|30.05|29.97|30|29.92|19
1722860010000|2024-08-05 12:13:30|29.97|29.89|29.98|29.9|29.98|29.9|29.97|29.89|2
1722860020000|2024-08-05 12:13:40|29.99|29.91|29.97|29.89|29.99|29.91|29.97|29.89|6
1722860030000|2024-08-05 12:13:50|30.02|29.94|30.02|29.94|30.02|29.94|30|29.92|6
1722860040000|2024-08-05 12:14:00|30.01|29.93|30|29.92|30.02|29.94|30|29.92|13
1722860050000|2024-08-05 12:14:10|30.01|29.93|30|29.92|30.01|29.93|30|29.92|8
1722860060000|2024-08-05 12:14:20|30.03|29.95|30.02|29.94|30.03|29.95|30|29.92|17
1722860070000|2024-08-05 12:14:30|30.03|29.95|30.12|30.04|30.12|30.04|30.03|29.95|43
1722860080000|2024-08-05 12:14:40|30.1|30.02|30.13|30.05|30.13|30.05|30.1|30.02|0
1722860090000|2024-08-05 12:14:50|30.15|30.07|30.15|30.07|30.15|30.07|30.15|30.07|1
1722860100000|2024-08-05 12:15:00|30.13|30.05|30.01|29.93|30.13|30.05|30.01|29.93|2
1722860110000|2024-08-05 12:15:10|29.98|29.9|29.99|29.91|29.99|29.91|29.97|29.89|22
1722860120000|2024-08-05 12:15:20|30|29.92|30.01|29.93|30.01|29.93|29.98|29.9|12
1722860130000|2024-08-05 12:15:30|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|19
1722860140000|2024-08-05 12:15:40|30.04|29.96|30.03|29.95|30.04|29.96|30.03|29.95|7
1722860150000|2024-08-05 12:15:50|30.05|29.97|30.13|30.05|30.13|30.05|30.03|29.95|18
1722860160000|2024-08-05 12:16:00|30.15|30.07|30.18|30.1|30.23|30.15|30.15|30.07|10
1722860170000|2024-08-05 12:16:10|30.17|30.09|30.19|30.11|30.19|30.11|30.16|30.08|17
1722860180000|2024-08-05 12:16:20|30.2|30.12|30.26|30.18|30.26|30.18|30.2|30.12|1
1722860190000|2024-08-05 12:16:30|30.24|30.16|30.21|30.13|30.26|30.18|30.21|30.13|1
1722860200000|2024-08-05 12:16:40|30.23|30.15|30.24|30.16|30.26|30.18|30.21|30.13|20
1722860210000|2024-08-05 12:16:50|30.22|30.14|30.26|30.18|30.26|30.18|30.21|30.13|1
1722860220000|2024-08-05 12:17:00|30.28|30.2|30.31|30.23|30.31|30.23|30.28|30.2|30
1722860230000|2024-08-05 12:17:10|30.32|30.24|30.33|30.25|30.33|30.25|30.31|30.23|8
1722860240000|2024-08-05 12:17:20|30.34|30.26|30.36|30.28|30.38|30.3|30.34|30.26|35
1722860250000|2024-08-05 12:17:30|30.34|30.26|30.34|30.26|30.36|30.28|30.33|30.25|20
1722860260000|2024-08-05 12:17:40|30.33|30.25|30.29|30.21|30.34|30.26|30.24|30.16|32
1722860270000|2024-08-05 12:17:50|30.3|30.22|30.33|30.25|30.42|30.34|30.3|30.22|15
1722860280000|2024-08-05 12:18:00|30.37|30.29|30.41|30.33|30.41|30.33|30.32|30.24|10
1722860290000|2024-08-05 12:18:10|30.4|30.32|30.37|30.29|30.47|30.39|30.35|30.27|14
1722860300000|2024-08-05 12:18:20|30.39|30.31|30.39|30.31|30.39|30.31|30.39|30.31|1
1722860310000|2024-08-05 12:18:30|30.38|30.3|30.43|30.35|30.45|30.37|30.38|30.3|1
1722860320000|2024-08-05 12:18:40|30.44|30.36|30.52|30.44|30.52|30.44|30.44|30.36|22
1722860330000|2024-08-05 12:18:50|30.51|30.43|30.47|30.39|30.56|30.44|30.45|30.31|1
1722860340000|2024-08-05 12:19:00|30.46|30.38|30.43|30.35|30.47|30.39|30.33|30.25|16
1722860350000|2024-08-05 12:19:10|30.45|30.37|30.51|30.43|30.51|30.43|30.35|30.24|22
1722860360000|2024-08-05 12:19:20|30.49|30.41|30.56|30.48|30.56|30.48|30.49|30.41|9
1722860370000|2024-08-05 12:19:30|30.57|30.49|30.56|30.48|30.58|30.5|30.56|30.48|7
1722860380000|2024-08-05 12:19:40|30.57|30.49|30.6|30.52|30.6|30.52|30.57|30.49|2
1722860390000|2024-08-05 12:19:50|30.58|30.5|30.66|30.58|30.74|30.6|30.58|30.49|0
1722860400000|2024-08-05 12:20:00|30.67|30.59|30.79|30.71|30.83|30.71|30.66|30.58|14
1722860410000|2024-08-05 12:20:10|30.77|30.69|30.76|30.68|30.8|30.7|30.71|30.55|0
1722860420000|2024-08-05 12:20:20|30.77|30.69|30.83|30.75|30.9|30.75|30.77|30.64|5
1722860430000|2024-08-05 12:20:30|30.8|30.72|30.74|30.66|30.83|30.75|30.71|30.63|11
1722860440000|2024-08-05 12:20:40|30.78|30.53|30.79|30.71|30.82|30.71|30.72|30.53|11
1722860450000|2024-08-05 12:20:50|30.8|30.72|30.87|30.79|30.94|30.79|30.78|30.69|17
1722860460000|2024-08-05 12:21:00|30.9|30.82|30.96|30.88|30.96|30.88|30.9|30.82|45
1722860470000|2024-08-05 12:21:10|30.95|30.87|31.07|30.82|31.07|30.88|30.95|30.79|4
1722860480000|2024-08-05 12:21:20|31.09|30.84|31.06|30.98|31.16|30.98|30.99|30.84|6
1722860490000|2024-08-05 12:21:30|31.17|30.92|31.26|31.01|31.26|31.1|31.1|30.92|3
1722860500000|2024-08-05 12:21:40|31.31|31.06|31.33|31.25|31.39|31.27|31.25|31.06|6
1722860510000|2024-08-05 12:21:50|31.43|31.18|31.39|31.31|31.48|31.31|31.35|31.18|15
1722860520000|2024-08-05 12:22:00|31.41|31.33|31.34|31.26|31.45|31.34|31.32|31.17|28
1722860530000|2024-08-05 12:22:10|31.37|31.29|31.44|31.19|31.44|31.29|31.35|31.19|30
1722860540000|2024-08-05 12:22:20|31.38|31.3|31.37|31.29|31.46|31.3|31.35|31.21|0
1722860550000|2024-08-05 12:22:30|31.44|31.19|31.38|31.3|31.44|31.3|31.37|31.19|0
1722860560000|2024-08-05 12:22:40|31.45|31.37|31.45|31.37|31.45|31.37|31.44|31.36|1
1722860570000|2024-08-05 12:22:50|31.43|31.35|31.4|31.32|31.46|31.38|31.4|31.32|9
1722860580000|2024-08-05 12:23:00|31.41|31.33|31.56|31.48|31.57|31.49|31.41|31.33|4
1722860590000|2024-08-05 12:23:10|31.55|31.47|31.61|31.53|31.69|31.55|31.55|31.44|26
1722860600000|2024-08-05 12:23:20|31.62|31.54|31.63|31.55|31.71|31.57|31.61|31.46|24
1722860610000|2024-08-05 12:23:30|31.67|31.59|31.88|31.63|31.89|31.74|31.67|31.59|19
1722860620000|2024-08-05 12:23:40|31.78|31.7|31.91|31.66|31.92|31.84|31.75|31.63|0
1722860630000|2024-08-05 12:23:50|31.9|31.82|31.82|31.74|31.93|31.85|31.8|31.72|15
1722860640000|2024-08-05 12:24:00|31.8|31.72|31.71|31.63|31.8|31.72|31.71|31.63|26
1722860650000|2024-08-05 12:24:10|31.73|31.65|31.81|31.73|31.9|31.73|31.73|31.65|2
1722860660000|2024-08-05 12:24:20|31.79|31.71|31.83|31.75|31.92|31.79|31.79|31.66|16
1722860670000|2024-08-05 12:24:30|31.85|31.77|31.86|31.78|31.96|31.82|31.8|31.69|48
1722860680000|2024-08-05 12:24:40|31.85|31.77|31.94|31.69|31.94|31.81|31.84|31.69|11
1722860690000|2024-08-05 12:24:50|31.84|31.76|31.9|31.82|31.91|31.83|31.84|31.76|18
1722860700000|2024-08-05 12:25:00|31.88|31.8|31.93|31.85|32.06|31.89|31.87|31.79|18
1722860710000|2024-08-05 12:25:10|31.89|31.81|31.88|31.8|31.97|31.89|31.88|31.8|23
1722860720000|2024-08-05 12:25:20|31.89|31.81|31.79|31.71|31.89|31.81|31.76|31.68|20
1722860730000|2024-08-05 12:25:30|31.88|31.63|31.73|31.65|31.88|31.74|31.72|31.63|2
1722860740000|2024-08-05 12:25:40|31.76|31.68|31.73|31.65|31.76|31.68|31.69|31.61|7
1722860750000|2024-08-05 12:25:50|31.72|31.64|31.75|31.5|31.83|31.66|31.64|31.5|8
1722860760000|2024-08-05 12:26:00|31.66|31.58|31.68|31.6|31.76|31.68|31.66|31.58|5
1722860770000|2024-08-05 12:26:10|31.7|31.62|31.69|31.61|31.82|31.74|31.69|31.55|15
1722860780000|2024-08-05 12:26:20|31.71|31.63|31.68|31.6|31.71|31.63|31.68|31.6|9
1722860790000|2024-08-05 12:26:30|31.64|31.56|31.56|31.48|31.75|31.59|31.55|31.47|12
1722860800000|2024-08-05 12:26:40|31.55|31.47|31.45|31.37|31.56|31.48|31.43|31.35|46
1722860810000|2024-08-05 12:26:50|31.51|31.26|31.28|31.2|31.53|31.38|31.28|31.2|16
1722860820000|2024-08-05 12:27:00|31.3|31.22|31.28|31.2|31.33|31.25|31.26|31.18|43
1722860830000|2024-08-05 12:27:10|31.24|31.16|31.26|31.01|31.28|31.18|31.16|31|16
1722860840000|2024-08-05 12:27:20|31.15|31.07|31.37|31.29|31.48|31.36|31.15|31.01|30
1722860850000|2024-08-05 12:27:30|31.36|31.28|31.41|31.33|31.48|31.34|31.36|31.23|1
1722860860000|2024-08-05 12:27:40|31.42|31.34|31.44|31.36|31.52|31.36|31.42|31.27|1
1722860880000|2024-08-05 12:28:00|31.46|31.38|31.41|31.33|31.46|31.38|31.41|31.33|9
1722860890000|2024-08-05 12:28:10|31.47|31.39|31.53|31.45|31.55|31.47|31.47|31.39|3
1722860900000|2024-08-05 12:28:20|31.49|31.41|31.53|31.28|31.55|31.41|31.42|31.28|17
1722860910000|2024-08-05 12:28:30|31.46|31.38|31.49|31.41|31.49|31.41|31.46|31.38|0
1722860920000|2024-08-05 12:28:40|31.47|31.39|31.54|31.46|31.62|31.48|31.47|31.37|3
1722860930000|2024-08-05 12:28:50|31.64|31.39|31.58|31.5|31.64|31.51|31.55|31.39|7
1722860940000|2024-08-05 12:29:00|31.56|31.48|31.6|31.35|31.6|31.48|31.41|31.3|23
1722860950000|2024-08-05 12:29:10|31.62|31.37|31.63|31.55|31.68|31.6|31.56|31.37|18
1722860960000|2024-08-05 12:29:20|31.62|31.54|31.66|31.58|31.66|31.58|31.62|31.54|0
1722860970000|2024-08-05 12:29:30|31.69|31.61|31.73|31.65|31.73|31.65|31.69|31.61|4
1722860980000|2024-08-05 12:29:40|31.71|31.63|31.65|31.57|31.71|31.63|31.64|31.56|10
1722860990000|2024-08-05 12:29:50|31.75|31.5|31.61|31.53|31.75|31.57|31.61|31.5|7
1722861000000|2024-08-05 12:30:00|31.59|31.51|31.77|31.69|31.86|31.78|31.59|31.51|11
1722861010000|2024-08-05 12:30:10|31.76|31.68|31.9|31.82|31.92|31.84|31.75|31.67|6
1722861020000|2024-08-05 12:30:20|31.89|31.81|31.88|31.8|31.9|31.82|31.88|31.8|0
1722861030000|2024-08-05 12:30:30|31.89|31.81|31.96|31.71|31.96|31.81|31.82|31.68|1
1722861040000|2024-08-05 12:30:40|31.93|31.85|32.04|31.96|32.1|31.96|31.93|31.78|8
1722861050000|2024-08-05 12:30:50|32.02|31.94|31.98|31.9|32.02|31.94|31.96|31.88|6
1722861060000|2024-08-05 12:31:00|31.96|31.88|32.07|31.99|32.07|31.99|31.96|31.88|44
1722861070000|2024-08-05 12:31:10|32.04|31.96|32.03|31.95|32.04|31.96|32.03|31.95|4
1722861080000|2024-08-05 12:31:20|32.01|31.93|31.93|31.85|32.01|31.93|31.9|31.82|23
1722861090000|2024-08-05 12:31:30|32.01|31.76|31.91|31.66|32.01|31.83|31.86|31.66|2
1722861100000|2024-08-05 12:31:40|31.84|31.76|31.96|31.88|31.96|31.88|31.84|31.76|9
1722861110000|2024-08-05 12:31:50|31.94|31.86|31.94|31.86|32.04|31.86|31.94|31.79|12
1722861120000|2024-08-05 12:32:00|31.93|31.85|31.93|31.85|31.96|31.88|31.86|31.78|20
1722861130000|2024-08-05 12:32:10|31.92|31.84|31.94|31.86|32.04|31.9|31.92|31.79|2
1722861140000|2024-08-05 12:32:20|31.93|31.85|31.9|31.82|31.93|31.85|31.83|31.75|7
1722861150000|2024-08-05 12:32:30|31.89|31.81|31.93|31.85|31.93|31.85|31.86|31.78|3
1722861160000|2024-08-05 12:32:40|31.95|31.87|31.9|31.82|32.06|31.9|31.9|31.81|21
1722861170000|2024-08-05 12:32:50|31.93|31.85|31.81|31.73|32.01|31.85|31.77|31.6|38
1722861180000|2024-08-05 12:33:00|31.78|31.7|31.8|31.72|31.95|31.77|31.78|31.64|93
1722861190000|2024-08-05 12:33:10|31.77|31.69|31.82|31.74|31.93|31.75|31.72|31.64|10
1722861200000|2024-08-05 12:33:20|31.81|31.73|31.79|31.71|31.81|31.73|31.74|31.66|3
1722861210000|2024-08-05 12:33:30|31.83|31.75|31.83|31.75|31.86|31.78|31.83|31.75|3
1722861220000|2024-08-05 12:33:40|31.84|31.76|31.87|31.79|31.87|31.79|31.82|31.74|1
1722861230000|2024-08-05 12:33:50|31.85|31.77|31.9|31.82|31.92|31.82|31.81|31.67|3
1722861240000|2024-08-05 12:34:00|31.87|31.79|31.93|31.85|31.97|31.89|31.87|31.79|8
1722861250000|2024-08-05 12:34:10|31.91|31.83|31.89|31.81|31.91|31.83|31.83|31.75|5
1722861260000|2024-08-05 12:34:20|31.88|31.8|31.85|31.77|31.92|31.84|31.84|31.76|17
1722861270000|2024-08-05 12:34:30|31.88|31.8|31.93|31.85|31.93|31.85|31.88|31.8|0
1722861280000|2024-08-05 12:34:40|31.94|31.86|31.95|31.87|31.95|31.87|31.94|31.86|1
1722861290000|2024-08-05 12:34:50|31.89|31.81|31.89|31.81|31.9|31.82|31.89|31.81|5
1722861300000|2024-08-05 12:35:00|31.88|31.8|31.79|31.71|31.88|31.8|31.79|31.71|7
1722861310000|2024-08-05 12:35:10|31.78|31.7|31.78|31.7|31.78|31.7|31.77|31.69|7
1722861320000|2024-08-05 12:35:20|31.75|31.67|31.75|31.67|31.75|31.67|31.75|31.67|0
1722861330000|2024-08-05 12:35:30|31.77|31.69|31.75|31.67|31.8|31.72|31.75|31.67|9
1722861340000|2024-08-05 12:35:40|31.74|31.66|31.66|31.58|31.74|31.66|31.64|31.56|31
1722861350000|2024-08-05 12:35:50|31.64|31.56|31.62|31.54|31.66|31.58|31.58|31.5|10
1722861360000|2024-08-05 12:36:00|31.63|31.55|31.65|31.57|31.72|31.57|31.57|31.47|8
1722861370000|2024-08-05 12:36:10|31.63|31.55|31.7|31.45|31.7|31.55|31.56|31.45|5
1722861380000|2024-08-05 12:36:20|31.56|31.48|31.61|31.53|31.7|31.53|31.56|31.45|2
1722861390000|2024-08-05 12:36:30|31.62|31.54|31.71|31.63|31.84|31.67|31.62|31.47|27
1722861400000|2024-08-05 12:36:40|31.73|31.65|31.73|31.65|31.77|31.69|31.72|31.64|16
1722861410000|2024-08-05 12:36:50|31.71|31.63|31.69|31.61|31.72|31.64|31.66|31.58|12
1722861420000|2024-08-05 12:37:00|31.71|31.63|31.7|31.62|31.75|31.67|31.7|31.62|7
1722861430000|2024-08-05 12:37:10|31.71|31.63|31.6|31.52|31.71|31.63|31.6|31.52|4
1722861440000|2024-08-05 12:37:20|31.57|31.49|31.46|31.38|31.58|31.5|31.46|31.38|14
1722861450000|2024-08-05 12:37:30|31.48|31.4|31.47|31.22|31.48|31.4|31.35|31.22|7
1722861460000|2024-08-05 12:37:40|31.49|31.24|31.35|31.27|31.49|31.41|31.35|31.24|0
1722861470000|2024-08-05 12:37:50|31.38|31.3|31.3|31.22|31.38|31.3|31.29|31.21|1
1722861480000|2024-08-05 12:38:00|31.31|31.23|31.29|31.21|31.35|31.27|31.29|31.21|5
1722861490000|2024-08-05 12:38:10|31.3|31.22|31.2|31.12|31.31|31.22|31.18|31.02|57
1722861500000|2024-08-05 12:38:20|31.17|31.09|31.11|31.03|31.17|31.09|31.08|31|9
1722861510000|2024-08-05 12:38:30|31.08|31|31.08|31|31.14|31.06|31.05|30.97|29
1722861520000|2024-08-05 12:38:40|31.07|30.99|31.05|30.97|31.1|31.02|31.05|30.97|118
1722861530000|2024-08-05 12:38:50|31.06|30.98|31.1|31.02|31.14|31.06|31.06|30.98|76
1722861540000|2024-08-05 12:39:00|31.06|30.98|31.1|31.02|31.1|31.02|31.06|30.98|52
1722861550000|2024-08-05 12:39:10|31.07|30.99|31|30.92|31.09|31|30.98|30.84|56
1722861560000|2024-08-05 12:39:20|31.01|30.93|30.96|30.88|31.03|30.95|30.91|30.83|27
1722861570000|2024-08-05 12:39:30|30.98|30.9|30.99|30.91|30.99|30.91|30.98|30.9|0
1722861580000|2024-08-05 12:39:40|30.98|30.9|30.99|30.91|31.02|30.94|30.98|30.9|25
1722861590000|2024-08-05 12:39:50|31|30.92|30.78|30.7|31.02|30.94|30.76|30.68|43
1722861600000|2024-08-05 12:40:00|30.76|30.68|30.88|30.8|30.97|30.83|30.74|30.66|24
1722861610000|2024-08-05 12:40:10|30.89|30.81|30.77|30.69|30.89|30.81|30.74|30.66|16
1722861620000|2024-08-05 12:40:20|30.76|30.68|30.71|30.63|30.78|30.7|30.71|30.63|7
1722861630000|2024-08-05 12:40:30|30.72|30.64|30.74|30.66|30.8|30.7|30.71|30.55|1
1722861640000|2024-08-05 12:40:40|30.75|30.67|30.78|30.7|30.8|30.72|30.71|30.63|44
1722861650000|2024-08-05 12:40:50|30.8|30.72|30.72|30.64|30.8|30.72|30.72|30.64|11
1722861660000|2024-08-05 12:41:00|30.73|30.65|30.79|30.71|30.79|30.71|30.73|30.65|9
1722861670000|2024-08-05 12:41:10|30.77|30.69|30.64|30.56|30.77|30.69|30.64|30.56|32
1722861680000|2024-08-05 12:41:20|30.69|30.61|30.54|30.46|30.69|30.61|30.52|30.44|25
1722861690000|2024-08-05 12:41:30|30.53|30.45|30.57|30.49|30.57|30.49|30.51|30.43|4
1722861700000|2024-08-05 12:41:40|30.56|30.48|30.51|30.43|30.57|30.49|30.51|30.43|8
1722861710000|2024-08-05 12:41:50|30.5|30.42|30.41|30.33|30.53|30.45|30.41|30.33|11
1722861720000|2024-08-05 12:42:00|30.42|30.34|30.41|30.33|30.42|30.34|30.38|30.3|9
1722861730000|2024-08-05 12:42:10|30.42|30.34|30.41|30.33|30.46|30.38|30.36|30.28|11
1722861740000|2024-08-05 12:42:20|30.4|30.32|30.37|30.29|30.43|30.35|30.37|30.29|4
1722861750000|2024-08-05 12:42:30|30.39|30.31|30.38|30.3|30.51|30.37|30.37|30.26|78
1722861760000|2024-08-05 12:42:40|30.4|30.32|30.4|30.32|30.4|30.32|30.4|30.32|38
1722861770000|2024-08-05 12:42:50|30.41|30.33|30.38|30.3|30.42|30.34|30.37|30.29|50
1722861780000|2024-08-05 12:43:00|30.36|30.28|30.37|30.29|30.38|30.3|30.36|30.28|2
1722861790000|2024-08-05 12:43:10|30.38|30.3|30.4|30.32|30.42|30.34|30.38|30.3|32
1722861800000|2024-08-05 12:43:20|30.41|30.33|30.41|30.33|30.41|30.33|30.4|30.32|67
1722861810000|2024-08-05 12:43:30|30.4|30.32|30.4|30.32|30.43|30.35|30.4|30.32|29
1722861820000|2024-08-05 12:43:40|30.38|30.3|30.4|30.32|30.44|30.36|30.38|30.3|31
1722861830000|2024-08-05 12:43:50|30.41|30.33|30.32|30.24|30.41|30.33|30.32|30.24|63
1722861840000|2024-08-05 12:44:00|30.33|30.25|30.4|30.32|30.4|30.32|30.33|30.25|3
1722861850000|2024-08-05 12:44:10|30.35|30.27|30.55|30.47|30.55|30.47|30.35|30.27|100
1722861860000|2024-08-05 12:44:20|30.57|30.49|30.7|30.62|30.7|30.62|30.57|30.49|48
1722861870000|2024-08-05 12:44:30|30.73|30.65|30.84|30.76|30.89|30.81|30.7|30.62|80
1722861880000|2024-08-05 12:44:40|30.86|30.78|30.79|30.71|30.91|30.83|30.7|30.62|10
1722861890000|2024-08-05 12:44:50|30.78|30.7|30.75|30.67|30.84|30.76|30.72|30.64|20
1722861900000|2024-08-05 12:45:00|30.77|30.69|30.83|30.75|30.88|30.8|30.77|30.69|13
1722861910000|2024-08-05 12:45:10|30.84|30.76|30.86|30.78|30.89|30.81|30.83|30.75|0
1722861920000|2024-08-05 12:45:20|30.89|30.81|30.96|30.88|31.06|30.9|30.86|30.78|8
1722861930000|2024-08-05 12:45:30|30.92|30.84|30.9|30.82|31.06|30.94|30.9|30.81|24
1722861940000|2024-08-05 12:45:40|30.91|30.83|30.9|30.82|30.98|30.83|30.72|30.64|25
1722861950000|2024-08-05 12:45:50|30.91|30.83|30.89|30.81|30.91|30.83|30.82|30.74|7
1722861960000|2024-08-05 12:46:00|30.86|30.78|30.95|30.87|30.95|30.87|30.86|30.78|7
1722861970000|2024-08-05 12:46:10|31|30.92|30.91|30.83|31|30.92|30.9|30.82|6
1722861980000|2024-08-05 12:46:20|30.89|30.81|30.92|30.84|30.94|30.86|30.89|30.81|8
1722861990000|2024-08-05 12:46:30|30.91|30.83|30.84|30.76|30.91|30.83|30.8|30.66|10
1722862000000|2024-08-05 12:46:40|30.83|30.75|30.88|30.8|30.9|30.82|30.78|30.7|4
1722862010000|2024-08-05 12:46:50|30.86|30.78|30.89|30.81|30.94|30.84|30.84|30.69|10
1722862020000|2024-08-05 12:47:00|30.87|30.79|30.76|30.68|30.87|30.79|30.76|30.68|15
1722862030000|2024-08-05 12:47:10|30.77|30.69|30.77|30.69|30.82|30.69|30.71|30.57|4
1722862040000|2024-08-05 12:47:20|30.79|30.71|30.78|30.7|30.81|30.73|30.78|30.7|5
1722862050000|2024-08-05 12:47:30|30.79|30.71|30.84|30.76|30.84|30.76|30.79|30.71|2
1722862060000|2024-08-05 12:47:40|30.86|30.78|30.91|30.83|30.91|30.83|30.86|30.78|1
1722862070000|2024-08-05 12:47:50|30.94|30.86|31.01|30.93|31.09|30.93|30.91|30.83|4
1722862080000|2024-08-05 12:48:00|31.11|30.86|31.06|30.98|31.11|31|31.04|30.86|6
1722862090000|2024-08-05 12:48:10|31.05|30.97|30.99|30.91|31.07|30.97|30.97|30.82|8
1722862100000|2024-08-05 12:48:20|30.98|30.9|31.02|30.94|31.04|30.96|30.96|30.88|5
1722862110000|2024-08-05 12:48:30|31.03|30.95|31.08|31|31.12|31.04|31.03|30.95|2
1722862120000|2024-08-05 12:48:40|31.12|31.04|31.13|31.05|31.13|31.05|31.05|30.97|14
1722862130000|2024-08-05 12:48:50|31.11|31.03|31.06|30.98|31.13|31.05|31.05|30.97|0
1722862140000|2024-08-05 12:49:00|31.07|30.99|31.14|31.06|31.14|31.06|31.07|30.99|1
1722862150000|2024-08-05 12:49:10|31.13|31.05|31.1|31.02|31.13|31.05|31.09|31.01|5
1722862160000|2024-08-05 12:49:20|31.12|31.04|31.11|31.03|31.12|31.04|31.11|31.03|4
1722862170000|2024-08-05 12:49:30|31.1|31.02|31.01|30.93|31.1|31.02|31.01|30.93|16
1722862180000|2024-08-05 12:49:40|31.03|30.95|31.06|30.98|31.06|30.98|30.94|30.86|11
1722862190000|2024-08-05 12:49:50|31.05|30.97|31.04|30.96|31.07|30.99|31|30.92|9
1722862200000|2024-08-05 12:50:00|31.05|30.97|31.02|30.94|31.09|31.01|31|30.92|16
1722862210000|2024-08-05 12:50:10|31|30.92|30.96|30.88|31.01|30.93|30.94|30.86|15
1722862220000|2024-08-05 12:50:20|30.99|30.91|31.01|30.93|31.01|30.93|30.97|30.89|0
1722862230000|2024-08-05 12:50:30|31.04|30.96|30.97|30.89|31.05|30.97|30.97|30.89|6
1722862240000|2024-08-05 12:50:40|30.96|30.88|30.81|30.73|30.99|30.91|30.81|30.66|9
1722862250000|2024-08-05 12:50:50|30.8|30.72|30.86|30.78|30.95|30.78|30.8|30.67|3
1722862260000|2024-08-05 12:51:00|30.9|30.82|30.89|30.81|30.96|30.88|30.89|30.81|3
1722862270000|2024-08-05 12:51:10|30.86|30.78|30.94|30.86|30.94|30.86|30.84|30.76|2
1722862280000|2024-08-05 12:51:20|30.96|30.88|30.98|30.9|31.03|30.95|30.96|30.88|4
1722862290000|2024-08-05 12:51:30|30.91|30.83|31.06|30.98|31.06|30.98|30.89|30.81|33
1722862300000|2024-08-05 12:51:40|31.07|30.99|31.1|31.02|31.1|31.02|31.07|30.99|0
1722862310000|2024-08-05 12:51:50|31.11|31.03|31.08|31|31.11|31.03|31.06|30.98|1
1722862320000|2024-08-05 12:52:00|31.1|31.02|31.09|31.01|31.11|31.03|31.05|30.97|1
1722862330000|2024-08-05 12:52:10|31.1|31.02|31.01|30.93|31.1|31.02|31|30.92|13
1722862340000|2024-08-05 12:52:20|31.03|30.95|31.03|30.95|31.04|30.96|31|30.92|1
1722862350000|2024-08-05 12:52:30|31.04|30.96|31.05|30.97|31.05|30.97|31.03|30.95|2
1722862360000|2024-08-05 12:52:40|31.03|30.95|30.98|30.9|31.03|30.95|30.98|30.9|24
1722862370000|2024-08-05 12:52:50|30.94|30.86|30.96|30.88|30.97|30.89|30.94|30.86|7
1722862380000|2024-08-05 12:53:00|30.95|30.87|30.94|30.86|30.98|30.9|30.94|30.86|28
1722862390000|2024-08-05 12:53:10|30.92|30.84|30.8|30.72|30.93|30.85|30.8|30.72|50
1722862400000|2024-08-05 12:53:20|30.79|30.71|30.81|30.73|30.85|30.77|30.79|30.71|42
1722862410000|2024-08-05 12:53:30|30.83|30.75|30.79|30.71|30.83|30.75|30.76|30.68|34
1722862420000|2024-08-05 12:53:40|30.8|30.72|30.79|30.71|30.8|30.72|30.78|30.7|126
1722862430000|2024-08-05 12:53:50|30.8|30.72|30.78|30.7|30.8|30.72|30.76|30.68|41
1722862440000|2024-08-05 12:54:00|30.79|30.71|30.74|30.66|30.79|30.71|30.74|30.66|8
1722862450000|2024-08-05 12:54:10|30.7|30.62|30.63|30.55|30.71|30.63|30.63|30.55|3
1722862460000|2024-08-05 12:54:20|30.65|30.57|30.71|30.63|30.75|30.67|30.65|30.57|1
1722862470000|2024-08-05 12:54:30|30.73|30.65|30.79|30.71|30.79|30.71|30.71|30.63|24
1722862480000|2024-08-05 12:54:40|30.8|30.72|30.71|30.63|30.8|30.72|30.7|30.62|53
1722862490000|2024-08-05 12:54:50|30.7|30.62|30.76|30.68|30.76|30.68|30.7|30.62|5
1722862500000|2024-08-05 12:55:00|30.75|30.67|30.72|30.64|30.75|30.67|30.67|30.59|7
1722862510000|2024-08-05 12:55:10|30.74|30.66|30.77|30.69|30.77|30.69|30.72|30.64|10
1722862520000|2024-08-05 12:55:20|30.76|30.68|30.76|30.68|30.77|30.69|30.75|30.67|46
1722862530000|2024-08-05 12:55:30|30.74|30.66|30.75|30.67|30.76|30.68|30.74|30.66|7
1722862540000|2024-08-05 12:55:40|30.76|30.68|30.64|30.56|30.76|30.68|30.64|30.56|31
1722862550000|2024-08-05 12:55:50|30.63|30.55|30.68|30.6|30.68|30.6|30.5|30.42|32
1722862560000|2024-08-05 12:56:00|30.69|30.61|30.66|30.58|30.75|30.67|30.65|30.57|33
1722862570000|2024-08-05 12:56:10|30.68|30.6|30.73|30.65|30.75|30.67|30.6|30.52|61
1722862580000|2024-08-05 12:56:20|30.75|30.67|30.75|30.67|30.78|30.7|30.71|30.63|110
1722862590000|2024-08-05 12:56:30|30.76|30.68|30.76|30.68|30.76|30.68|30.76|30.68|4
1722862600000|2024-08-05 12:56:40|30.78|30.7|30.79|30.71|30.79|30.71|30.77|30.69|3
1722862610000|2024-08-05 12:56:50|30.8|30.72|30.82|30.74|30.84|30.76|30.8|30.72|2
1722862620000|2024-08-05 12:57:00|30.84|30.76|30.85|30.77|30.86|30.78|30.84|30.76|0
1722862630000|2024-08-05 12:57:10|30.86|30.78|30.74|30.66|30.86|30.78|30.72|30.64|9
1722862640000|2024-08-05 12:57:20|30.76|30.68|30.81|30.73|30.88|30.8|30.76|30.68|12
1722862650000|2024-08-05 12:57:30|30.86|30.78|30.79|30.71|30.86|30.78|30.73|30.65|43
1722862660000|2024-08-05 12:57:40|30.8|30.72|30.74|30.66|30.81|30.73|30.74|30.66|16
1722862670000|2024-08-05 12:57:50|30.76|30.68|30.88|30.8|30.89|30.81|30.76|30.68|55
1722862680000|2024-08-05 12:58:00|30.89|30.81|30.98|30.9|30.98|30.9|30.89|30.81|10
1722862690000|2024-08-05 12:58:10|31|30.92|31.02|30.94|31.02|30.94|30.97|30.89|3
1722862700000|2024-08-05 12:58:20|31|30.92|30.97|30.89|31|30.92|30.95|30.87|6
1722862710000|2024-08-05 12:58:30|30.96|30.88|31.02|30.94|31.05|30.97|30.93|30.85|4
1722862720000|2024-08-05 12:58:40|31.01|30.93|31|30.92|31.05|30.97|30.97|30.89|4
1722862730000|2024-08-05 12:58:50|31.02|30.94|31|30.92|31.02|30.94|30.93|30.85|19
1722862740000|2024-08-05 12:59:00|30.98|30.9|30.93|30.85|31.02|30.94|30.93|30.85|6
1722862750000|2024-08-05 12:59:10|30.92|30.84|31.01|30.93|31.01|30.93|30.92|30.84|3
1722862760000|2024-08-05 12:59:20|31.03|30.95|31.04|30.96|31.06|30.98|30.95|30.87|2
1722862770000|2024-08-05 12:59:30|31.06|30.98|30.99|30.91|31.06|30.98|30.98|30.9|4
1722862780000|2024-08-05 12:59:40|31.01|30.93|31.08|31|31.08|31|31.01|30.93|2
1722862790000|2024-08-05 12:59:50|31|30.92|31.06|30.98|31.08|31|31|30.92|4
1722862800000|2024-08-05 13:00:00|31.08|31|31.12|31.04|31.15|31.07|31.08|31|1
1722862810000|2024-08-05 13:00:10|31.13|31.05|31.14|31.06|31.14|31.06|31.09|31.01|2
1722862820000|2024-08-05 13:00:20|31.13|31.05|31.14|31.06|31.14|31.06|31.09|31.01|0
1722862830000|2024-08-05 13:00:30|31.15|31.07|31.12|31.04|31.15|31.07|31.09|31.01|8
1722862840000|2024-08-05 13:00:40|31.1|31.02|31.14|31.06|31.16|31.08|31.1|31.02|14
1722862850000|2024-08-05 13:00:50|31.13|31.05|31.17|31.09|31.17|31.09|31.1|31.02|10
1722862860000|2024-08-05 13:01:00|31.15|31.07|31.21|31.13|31.21|31.13|31.14|31.06|11
1722862870000|2024-08-05 13:01:10|31.2|31.12|31.24|31.16|31.29|31.16|31.17|31.04|6
1722862880000|2024-08-05 13:01:20|31.26|31.18|31.26|31.18|31.32|31.24|31.23|31.15|37
1722862890000|2024-08-05 13:01:30|31.23|31.15|31.34|31.26|31.34|31.26|31.23|31.15|12
1722862900000|2024-08-05 13:01:40|31.33|31.25|31.36|31.28|31.36|31.28|31.29|31.21|4
1722862910000|2024-08-05 13:01:50|31.35|31.27|31.35|31.27|31.4|31.32|31.34|31.26|7
1722862920000|2024-08-05 13:02:00|31.34|31.26|31.26|31.18|31.35|31.27|31.26|31.18|11
1722862930000|2024-08-05 13:02:10|31.27|31.19|31.11|31.03|31.27|31.19|31.11|31.03|10
1722862940000|2024-08-05 13:02:20|31.15|31.07|31.11|31.03|31.16|31.08|31.11|31.03|12
1722862950000|2024-08-05 13:02:30|31.06|30.98|31.03|30.95|31.09|31.01|31.01|30.93|59
1722862960000|2024-08-05 13:02:40|30.99|30.91|30.96|30.88|31.05|30.97|30.89|30.79|42
1722862970000|2024-08-05 13:02:50|30.95|30.87|30.91|30.83|30.96|30.88|30.89|30.81|2
1722862980000|2024-08-05 13:03:00|30.92|30.84|30.88|30.8|30.92|30.84|30.84|30.76|9
1722862990000|2024-08-05 13:03:10|30.89|30.81|30.89|30.81|30.89|30.81|30.87|30.79|3
1722863000000|2024-08-05 13:03:20|30.88|30.8|30.86|30.78|30.94|30.8|30.74|30.59|13
1722863010000|2024-08-05 13:03:30|30.84|30.76|30.79|30.71|30.89|30.76|30.79|30.64|2
1722863020000|2024-08-05 13:03:40|30.8|30.72|30.67|30.59|30.8|30.72|30.67|30.59|16
1722863030000|2024-08-05 13:03:50|30.66|30.58|30.67|30.59|30.7|30.62|30.65|30.57|2
1722863040000|2024-08-05 13:04:00|30.66|30.58|30.66|30.58|30.71|30.63|30.65|30.57|6
1722863050000|2024-08-05 13:04:10|30.6|30.52|30.58|30.5|30.62|30.54|30.58|30.5|24
1722863060000|2024-08-05 13:04:20|30.57|30.49|30.61|30.53|30.63|30.55|30.57|30.49|16
1722863070000|2024-08-05 13:04:30|30.6|30.52|30.6|30.52|30.61|30.53|30.54|30.46|8
1722863080000|2024-08-05 13:04:40|30.61|30.53|30.61|30.53|30.61|30.53|30.61|30.53|5
1722863090000|2024-08-05 13:04:50|30.6|30.52|30.55|30.47|30.63|30.55|30.55|30.47|12
1722863100000|2024-08-05 13:05:00|30.54|30.46|30.47|30.39|30.54|30.46|30.45|30.37|23
1722863110000|2024-08-05 13:05:10|30.48|30.4|30.37|30.29|30.48|30.4|30.37|30.29|23
1722863120000|2024-08-05 13:05:20|30.35|30.27|30.36|30.28|30.36|30.28|30.34|30.26|8
1722863130000|2024-08-05 13:05:30|30.35|30.27|30.24|30.16|30.35|30.27|30.24|30.16|10
1722863140000|2024-08-05 13:05:40|30.27|30.19|30.26|30.18|30.33|30.25|30.25|30.17|42
1722863150000|2024-08-05 13:05:50|30.27|30.19|30.23|30.15|30.37|30.23|30.23|30.12|27
1722863160000|2024-08-05 13:06:00|30.22|30.14|30.17|30.09|30.22|30.14|30.16|30.08|7
1722863170000|2024-08-05 13:06:10|30.24|30.16|29.99|29.91|30.24|30.16|29.95|29.87|77
1722863180000|2024-08-05 13:06:20|30|29.92|30.03|29.95|30.08|30|29.99|29.91|14
1722863190000|2024-08-05 13:06:30|30.02|29.94|29.89|29.81|30.02|29.94|29.88|29.8|22
1722863200000|2024-08-05 13:06:40|29.88|29.8|29.87|29.79|29.92|29.84|29.83|29.75|7
1722863210000|2024-08-05 13:06:50|29.85|29.77|29.92|29.84|29.95|29.87|29.84|29.76|20
1722863220000|2024-08-05 13:07:00|29.93|29.85|29.88|29.8|29.97|29.89|29.88|29.8|11
1722863230000|2024-08-05 13:07:10|29.85|29.77|29.81|29.73|29.98|29.9|29.8|29.72|56
1722863240000|2024-08-05 13:07:20|29.8|29.72|29.79|29.71|29.87|29.79|29.79|29.71|55
1722863250000|2024-08-05 13:07:30|29.78|29.7|29.76|29.68|29.78|29.7|29.76|29.68|5
1722863260000|2024-08-05 13:07:40|29.8|29.72|29.81|29.73|29.82|29.74|29.8|29.72|58
1722863270000|2024-08-05 13:07:50|29.83|29.75|29.82|29.74|29.83|29.75|29.81|29.73|71
1722863280000|2024-08-05 13:08:00|29.79|29.71|29.81|29.73|29.82|29.74|29.77|29.69|2
1722863290000|2024-08-05 13:08:10|29.82|29.74|29.88|29.8|29.91|29.83|29.82|29.74|161
1722863300000|2024-08-05 13:08:20|29.91|29.83|30.04|29.96|30.06|29.98|29.88|29.8|74
1722863310000|2024-08-05 13:08:30|30.03|29.95|30.09|30.01|30.09|30.01|30.01|29.93|6
1722863320000|2024-08-05 13:08:40|30.1|30.02|30.24|30.16|30.25|30.17|30.02|29.94|63
1722863330000|2024-08-05 13:08:50|30.23|30.15|30.46|30.38|30.64|30.5|30.23|30.14|25
1722863340000|2024-08-05 13:09:00|30.44|30.36|30.43|30.35|30.48|30.4|30.43|30.35|18
1722863350000|2024-08-05 13:09:10|30.42|30.34|30.56|30.48|30.56|30.48|30.42|30.28|17
1722863360000|2024-08-05 13:09:20|30.57|30.49|30.75|30.67|30.77|30.67|30.57|30.48|27
1722863370000|2024-08-05 13:09:30|30.74|30.66|30.64|30.56|30.86|30.72|30.6|30.52|20
1722863380000|2024-08-05 13:09:40|30.66|30.58|30.71|30.63|30.77|30.66|30.66|30.52|10
1722863390000|2024-08-05 13:09:50|30.66|30.58|30.67|30.59|30.73|30.62|30.62|30.48|15
1722863400000|2024-08-05 13:10:00|30.65|30.57|30.56|30.48|30.65|30.57|30.51|30.43|24
1722863410000|2024-08-05 13:10:10|30.55|30.47|30.46|30.38|30.55|30.47|30.41|30.33|14
1722863420000|2024-08-05 13:10:20|30.38|30.3|30.43|30.35|30.55|30.41|30.38|30.3|33
1722863430000|2024-08-05 13:10:30|30.44|30.36|30.41|30.16|30.44|30.36|30.38|30.16|40
1722863440000|2024-08-05 13:10:40|30.37|30.29|30.39|30.31|30.39|30.31|30.34|30.26|1009
1722863450000|2024-08-05 13:10:50|30.41|30.33|30.4|30.32|30.46|30.38|30.38|30.3|82
1722863460000|2024-08-05 13:11:00|30.43|30.35|30.4|30.32|30.43|30.35|30.38|30.3|15
1722863470000|2024-08-05 13:11:10|30.41|30.33|30.4|30.32|30.42|30.34|30.4|30.32|11
1722863480000|2024-08-05 13:11:20|30.41|30.33|30.43|30.35|30.46|30.38|30.41|30.33|47
1722863490000|2024-08-05 13:11:30|30.46|30.38|30.46|30.38|30.48|30.4|30.43|30.35|20
1722863500000|2024-08-05 13:11:40|30.44|30.36|30.4|30.32|30.44|30.36|30.38|30.3|50
1722863510000|2024-08-05 13:11:50|30.41|30.33|30.4|30.32|30.41|30.33|30.37|30.29|20
1722863520000|2024-08-05 13:12:00|30.41|30.33|30.43|30.35|30.44|30.36|30.41|30.33|15
1722863530000|2024-08-05 13:12:10|30.44|30.36|30.38|30.3|30.44|30.36|30.36|30.28|76
1722863540000|2024-08-05 13:12:20|30.4|30.32|30.44|30.36|30.45|30.37|30.38|30.3|78
1722863550000|2024-08-05 13:12:30|30.46|30.38|30.4|30.32|30.47|30.39|30.4|30.32|42
1722863560000|2024-08-05 13:12:40|30.43|30.35|30.35|30.27|30.44|30.36|30.35|30.27|22
1722863570000|2024-08-05 13:12:50|30.37|30.29|30.36|30.28|30.38|30.3|30.33|30.25|99
1722863580000|2024-08-05 13:13:00|30.38|30.3|30.35|30.27|30.38|30.3|30.34|30.26|1
1722863590000|2024-08-05 13:13:10|30.39|30.31|30.37|30.29|30.43|30.35|30.37|30.29|12
1722863600000|2024-08-05 13:13:20|30.38|30.3|30.4|30.32|30.41|30.33|30.36|30.28|6
1722863610000|2024-08-05 13:13:30|30.45|30.37|30.4|30.32|30.45|30.37|30.4|30.32|3
1722863620000|2024-08-05 13:13:40|30.38|30.3|30.33|30.25|30.4|30.32|30.33|30.25|28
1722863630000|2024-08-05 13:13:50|30.31|30.23|30.37|30.29|30.4|30.32|30.31|30.23|13
1722863640000|2024-08-05 13:14:00|30.35|30.27|30.41|30.33|30.42|30.34|30.35|30.27|9
1722863650000|2024-08-05 13:14:10|30.43|30.35|30.55|30.47|30.55|30.47|30.43|30.35|21
1722863660000|2024-08-05 13:14:20|30.6|30.52|30.54|30.46|30.62|30.54|30.54|30.46|37
1722863670000|2024-08-05 13:14:30|30.48|30.4|30.47|30.39|30.53|30.45|30.42|30.34|16
1722863680000|2024-08-05 13:14:40|30.48|30.4|30.49|30.41|30.49|30.41|30.44|30.36|8
1722863690000|2024-08-05 13:14:50|30.47|30.39|30.38|30.3|30.48|30.4|30.38|30.3|29
1722863700000|2024-08-05 13:15:00|30.3|30.22|30.51|30.43|30.52|30.44|30.3|30.22|33
1722863720000|2024-08-05 13:15:20|30.5|30.42|30.41|30.33|30.5|30.42|30.41|30.33|20
1722863730000|2024-08-05 13:15:30|30.44|30.36|30.51|30.43|30.51|30.43|30.44|30.36|3
1722863740000|2024-08-05 13:15:40|30.53|30.45|30.51|30.43|30.58|30.5|30.47|30.39|25
1722863750000|2024-08-05 13:15:50|30.52|30.44|30.6|30.52|30.6|30.52|30.51|30.43|7
1722863760000|2024-08-05 13:16:00|30.62|30.54|30.7|30.62|30.71|30.63|30.62|30.54|37
1722863770000|2024-08-05 13:16:10|30.69|30.61|30.63|30.55|30.71|30.63|30.59|30.51|16
1722863780000|2024-08-05 13:16:20|30.62|30.54|30.56|30.48|30.62|30.54|30.53|30.45|5
1722863790000|2024-08-05 13:16:30|30.54|30.46|30.6|30.52|30.61|30.53|30.43|30.27|6
1722863800000|2024-08-05 13:16:40|30.56|30.48|30.48|30.4|30.58|30.5|30.48|30.4|25
1722863810000|2024-08-05 13:16:50|30.46|30.38|30.44|30.36|30.53|30.45|30.44|30.36|15
1722863820000|2024-08-05 13:17:00|30.4|30.32|30.49|30.41|30.49|30.41|30.4|30.32|2
1722863830000|2024-08-05 13:17:10|30.47|30.39|30.46|30.38|30.47|30.39|30.43|30.35|1
1722863840000|2024-08-05 13:17:20|30.47|30.39|30.43|30.35|30.51|30.43|30.43|30.35|13
1722863850000|2024-08-05 13:17:30|30.45|30.37|30.48|30.4|30.51|30.43|30.45|30.37|0
1722863860000|2024-08-05 13:17:40|30.44|30.36|30.5|30.42|30.5|30.42|30.44|30.36|3
1722863870000|2024-08-05 13:17:50|30.47|30.39|30.5|30.42|30.5|30.42|30.45|30.37|2
1722863880000|2024-08-05 13:18:00|30.48|30.4|30.44|30.36|30.48|30.4|30.36|30.28|23
1722863890000|2024-08-05 13:18:10|30.45|30.37|30.47|30.39|30.49|30.41|30.43|30.35|18
1722863900000|2024-08-05 13:18:20|30.45|30.37|30.46|30.38|30.46|30.38|30.43|30.35|15
1722863910000|2024-08-05 13:18:30|30.47|30.39|30.45|30.37|30.48|30.4|30.45|30.37|8
1722863920000|2024-08-05 13:18:40|30.43|30.35|30.46|30.38|30.46|30.38|30.43|30.35|5
1722863930000|2024-08-05 13:18:50|30.47|30.39|30.48|30.4|30.48|30.4|30.47|30.39|7
1722863940000|2024-08-05 13:19:00|30.47|30.39|30.51|30.43|30.53|30.45|30.47|30.39|5
1722863950000|2024-08-05 13:19:10|30.5|30.42|30.53|30.45|30.53|30.45|30.48|30.4|12
1722863960000|2024-08-05 13:19:20|30.54|30.46|30.46|30.38|30.57|30.49|30.46|30.38|11
1722863970000|2024-08-05 13:19:30|30.49|30.41|30.53|30.45|30.55|30.47|30.44|30.36|50
1722863980000|2024-08-05 13:19:40|30.51|30.43|30.39|30.31|30.53|30.45|30.38|30.3|84
1722863990000|2024-08-05 13:19:50|30.43|30.35|30.36|30.28|30.44|30.36|30.36|30.28|29
1722864000000|2024-08-05 13:20:00|30.35|30.27|30.38|30.3|30.38|30.3|30.32|30.24|36
1722864010000|2024-08-05 13:20:10|30.37|30.29|30.37|30.29|30.38|30.3|30.35|30.27|22
1722864020000|2024-08-05 13:20:20|30.38|30.3|30.37|30.29|30.38|30.3|30.37|30.29|4
1722864030000|2024-08-05 13:20:30|30.38|30.3|30.36|30.28|30.38|30.3|30.33|30.25|6
1722864040000|2024-08-05 13:20:40|30.37|30.29|30.38|30.3|30.38|30.3|30.37|30.29|6
1722864050000|2024-08-05 13:20:50|30.36|30.28|30.37|30.29|30.38|30.3|30.32|30.24|10
1722864060000|2024-08-05 13:21:00|30.38|30.3|30.36|30.28|30.4|30.32|30.33|30.25|0
1722864070000|2024-08-05 13:21:10|30.37|30.29|30.33|30.25|30.38|30.3|30.33|30.25|37
1722864080000|2024-08-05 13:21:20|30.35|30.27|30.36|30.28|30.36|30.28|30.33|30.25|2
1722864090000|2024-08-05 13:21:30|30.37|30.29|30.36|30.28|30.38|30.3|30.34|30.26|75
1722864100000|2024-08-05 13:21:40|30.35|30.27|30.37|30.29|30.37|30.29|30.35|30.27|2
1722864110000|2024-08-05 13:21:50|30.38|30.3|30.32|30.24|30.38|30.3|30.25|30.17|33
1722864120000|2024-08-05 13:22:00|30.33|30.25|30.37|30.29|30.37|30.29|30.33|30.25|3
1722864130000|2024-08-05 13:22:10|30.4|30.32|30.38|30.3|30.42|30.34|30.37|30.29|65
1722864140000|2024-08-05 13:22:20|30.42|30.34|30.35|30.27|30.42|30.34|30.35|30.27|34
1722864150000|2024-08-05 13:22:30|30.38|30.3|30.38|30.3|30.38|30.3|30.38|30.3|1
1722864160000|2024-08-05 13:22:40|30.37|30.29|30.3|30.22|30.37|30.29|30.3|30.22|18
1722864170000|2024-08-05 13:22:50|30.27|30.19|30.27|30.19|30.27|30.19|30.27|30.19|7
1722864180000|2024-08-05 13:23:00|30.31|30.23|30.35|30.27|30.35|30.27|30.29|30.21|17
1722864190000|2024-08-05 13:23:10|30.34|30.26|30.31|30.23|30.34|30.26|30.29|30.21|9
1722864200000|2024-08-05 13:23:20|30.32|30.24|30.28|30.2|30.32|30.24|30.27|30.19|7
1722864210000|2024-08-05 13:23:30|30.29|30.21|30.3|30.22|30.33|30.25|30.29|30.21|16
1722864220000|2024-08-05 13:23:40|30.29|30.21|30.29|30.21|30.3|30.22|30.29|30.21|1
1722864230000|2024-08-05 13:23:50|30.27|30.19|30.26|30.18|30.31|30.23|30.26|30.18|15
1722864240000|2024-08-05 13:24:00|30.27|30.19|30.26|30.18|30.3|30.22|30.26|30.18|7
1722864250000|2024-08-05 13:24:10|30.24|30.16|30.24|30.16|30.27|30.19|30.24|30.16|18
1722864260000|2024-08-05 13:24:20|30.27|30.19|30.27|30.19|30.28|30.2|30.26|30.18|5
1722864270000|2024-08-05 13:24:30|30.24|30.16|30.2|30.12|30.24|30.16|30.2|30.12|71
1722864280000|2024-08-05 13:24:40|30.23|30.15|30.19|30.11|30.23|30.15|30.19|30.11|12
1722864290000|2024-08-05 13:24:50|30.17|30.09|30.09|30.01|30.17|30.09|30.09|30.01|22
1722864300000|2024-08-05 13:25:00|30.07|29.99|30.2|30.12|30.23|30.15|30.07|29.99|36
1722864310000|2024-08-05 13:25:10|30.24|30.16|30.09|30.01|30.25|30.17|30.07|29.99|21
1722864320000|2024-08-05 13:25:20|30.1|30.02|30.06|29.98|30.11|30.03|30.02|29.94|67
1722864330000|2024-08-05 13:25:30|30.03|29.95|30.06|29.98|30.06|29.98|30.03|29.95|3
1722864340000|2024-08-05 13:25:40|30.13|30.05|30.13|30.05|30.16|30.08|30.11|30.03|8
1722864350000|2024-08-05 13:25:50|30.16|30.08|30.11|30.03|30.16|30.08|30.07|29.99|15
1722864360000|2024-08-05 13:26:00|30.08|30|30.13|30.05|30.14|30.06|30.07|29.99|2
1722864370000|2024-08-05 13:26:10|30.12|30.04|30.2|30.12|30.2|30.12|30.12|30.04|9
1722864380000|2024-08-05 13:26:20|30.22|30.14|30.22|30.14|30.27|30.19|30.22|30.14|9
1722864390000|2024-08-05 13:26:30|30.25|30.17|30.24|30.16|30.25|30.17|30.22|30.14|15
1722864400000|2024-08-05 13:26:40|30.27|30.19|30.25|30.17|30.27|30.19|30.23|30.15|4
1722864410000|2024-08-05 13:26:50|30.27|30.19|30.28|30.2|30.3|30.22|30.27|30.19|0
1722864420000|2024-08-05 13:27:00|30.3|30.22|30.3|30.22|30.31|30.23|30.3|30.22|23
1722864430000|2024-08-05 13:27:10|30.28|30.2|30.26|30.18|30.3|30.22|30.26|30.18|55
1722864440000|2024-08-05 13:27:20|30.24|30.16|30.24|30.16|30.29|30.21|30.21|30.13|39
1722864450000|2024-08-05 13:27:30|30.22|30.14|30.27|30.19|30.27|30.19|30.21|30.13|9
1722864460000|2024-08-05 13:27:40|30.3|30.22|30.28|30.2|30.31|30.23|30.28|30.2|31
1722864470000|2024-08-05 13:27:50|||||||||35
1722864480000|2024-08-05 13:28:00|30.22|30.14|30.18|30.1|30.22|30.14|30.13|30.05|24
1722864490000|2024-08-05 13:28:10|30.21|30.13|30.3|30.22|30.31|30.23|30.21|30.13|10
1722864500000|2024-08-05 13:28:20|30.31|30.23|30.31|30.23|30.34|30.26|30.3|30.22|54
1722864510000|2024-08-05 13:28:30|30.33|30.25|30.31|30.23|30.33|30.25|30.3|30.22|22
1722864520000|2024-08-05 13:28:40|30.25|30.17|30.31|30.23|30.33|30.25|30.25|30.17|23
1722864530000|2024-08-05 13:28:50|30.3|30.22|30.2|30.12|30.3|30.22|30.2|30.12|9
1722864540000|2024-08-05 13:29:00|30.21|30.13|30.27|30.19|30.29|30.21|30.19|30.11|11
1722864550000|2024-08-05 13:29:10|30.29|30.21|30.33|30.25|30.33|30.25|30.29|30.21|8
1722864560000|2024-08-05 13:29:20|30.32|30.24|30.27|30.19|30.33|30.25|30.26|30.18|0
1722864570000|2024-08-05 13:29:30|30.29|30.21|30.34|30.26|30.35|30.27|30.29|30.21|32
1722864580000|2024-08-05 13:29:40|30.33|30.25|30.33|30.25|30.34|30.26|30.32|30.24|8
1722864590000|2024-08-05 13:29:50|30.34|30.26|30.24|30.16|30.34|30.26|30.2|30.12|27
1722864600000|2024-08-05 13:30:00|30.25|30.17|30.28|30.2|30.3|30.22|30.25|30.17|0
1722864630000|2024-08-05 13:30:30|30.31|30.23|30.4|30.32|30.44|30.36|30.31|30.23|206
1722864640000|2024-08-05 13:30:40|30.38|30.3|30.19|30.11|30.4|30.32|30.19|30.11|28
1722864650000|2024-08-05 13:30:50|30.21|30.13|30.33|30.25|30.33|30.25|30.15|30.07|25
1722864660000|2024-08-05 13:31:00|30.31|30.23|30.23|30.15|30.31|30.23|30.17|30.09|5
1722864670000|2024-08-05 13:31:10|30.25|30.17|30.33|30.25|30.36|30.28|30.23|30.15|3
1722864680000|2024-08-05 13:31:20|30.36|30.28|30.31|30.23|30.36|30.28|30.29|30.21|15
1722864690000|2024-08-05 13:31:30|30.33|30.25|30.4|30.32|30.4|30.32|30.33|30.25|3
1722864700000|2024-08-05 13:31:40|30.38|30.3|30.28|30.2|30.38|30.3|30.25|30.17|15
1722864710000|2024-08-05 13:31:50|30.27|30.19|30.16|30.08|30.27|30.19|30.14|30.06|42
1722864720000|2024-08-05 13:32:00|30.17|30.09|30.02|29.94|30.17|30.09|30.01|29.93|27
1722864730000|2024-08-05 13:32:10|30|29.92|29.92|29.84|30.13|30.05|29.88|29.8|38
1722864740000|2024-08-05 13:32:20|29.91|29.83|29.77|29.69|29.91|29.83|29.75|29.67|8
1722864750000|2024-08-05 13:32:30|29.79|29.71|29.62|29.54|29.79|29.71|29.59|29.51|13
1722864760000|2024-08-05 13:32:40|29.6|29.52|29.45|29.37|29.64|29.52|29.45|29.37|67
1722864770000|2024-08-05 13:32:50|29.46|29.38|29.55|29.47|29.59|29.51|29.44|29.36|6
1722864780000|2024-08-05 13:33:00|29.54|29.46|29.44|29.36|29.55|29.47|29.44|29.36|2
1722864790000|2024-08-05 13:33:10|29.43|29.35|29.48|29.4|29.49|29.41|29.4|29.32|30
1722864800000|2024-08-05 13:33:20|29.5|29.42|29.46|29.38|29.54|29.46|29.46|29.38|15
1722864810000|2024-08-05 13:33:30|29.47|29.39|29.49|29.41|29.49|29.41|29.41|29.33|19
1722864820000|2024-08-05 13:33:40|29.46|29.38|29.42|29.34|29.46|29.38|29.34|29.26|28
1722864830000|2024-08-05 13:33:50|29.46|29.21|29.36|29.28|29.46|29.29|29.33|29.21|0
1722864840000|2024-08-05 13:34:00|29.35|29.27|29.24|29.16|29.39|29.31|29.23|29.15|41
1722864850000|2024-08-05 13:34:10|29.27|29.19|29.24|29.16|29.27|29.19|29.22|29.14|8
1722864860000|2024-08-05 13:34:20|29.23|29.15|29.23|29.15|29.24|29.16|29.23|29.15|42
1722864870000|2024-08-05 13:34:30|29.24|29.16|29.22|29.14|29.24|29.16|29.2|29.12|11
1722864880000|2024-08-05 13:34:40|29.2|29.12|29.17|29.09|29.2|29.12|29.06|28.98|19
1722864890000|2024-08-05 13:34:50|29.18|29.1|29.21|29.13|29.22|29.14|29.16|29.08|0
1722864900000|2024-08-05 13:35:00|29.2|29.12|29.08|29|29.21|29.13|29.08|28.95|6
1722864910000|2024-08-05 13:35:10|29.1|29.02|29.23|29.15|29.29|29.19|29.1|29.02|34
1722864920000|2024-08-05 13:35:20|29.26|29.18|29.18|29.1|29.26|29.18|29.14|29.06|21
1722864930000|2024-08-05 13:35:30|29.2|29.12|29.06|28.98|29.25|29.17|29.05|28.92|6
1722864940000|2024-08-05 13:35:40|29.08|29|28.97|28.89|29.1|29.02|28.96|28.88|24
1722864950000|2024-08-05 13:35:50|28.95|28.87|28.98|28.9|28.98|28.9|28.93|28.85|3
1722864960000|2024-08-05 13:36:00|28.97|28.89|28.97|28.89|29|28.92|28.94|28.86|23
1722864970000|2024-08-05 13:36:10|28.96|28.88|28.95|28.87|28.98|28.9|28.91|28.83|11
1722864980000|2024-08-05 13:36:20|28.94|28.86|28.91|28.83|28.95|28.87|28.89|28.81|5
1722864990000|2024-08-05 13:36:30|28.93|28.85|28.85|28.77|28.94|28.86|28.85|28.77|17
1722865000000|2024-08-05 13:36:40|28.84|28.76|28.75|28.67|28.86|28.78|28.73|28.65|41
1722865010000|2024-08-05 13:36:50|28.71|28.63|28.57|28.49|28.74|28.66|28.52|28.44|31
1722865020000|2024-08-05 13:37:00|28.54|28.46|28.36|28.28|28.54|28.46|28.32|28.24|50
1722865030000|2024-08-05 13:37:10|28.35|28.27|28.32|28.24|28.51|28.36|28.26|28.13|12
1722865040000|2024-08-05 13:37:20|28.29|28.21|27.93|27.85|28.36|28.21|27.93|27.79|292
1722865050000|2024-08-05 13:37:30|27.95|27.87|28.11|28.03|28.24|28.16|27.95|27.79|51
1722865060000|2024-08-05 13:37:40|28.14|28.06|28.4|28.32|28.49|28.33|28.14|28.06|109
1722865070000|2024-08-05 13:37:50|28.41|28.33|28.41|28.16|28.46|28.33|28.25|28.16|27
1722865080000|2024-08-05 13:38:00|28.44|28.19|28.6|28.52|28.62|28.54|28.36|28.19|27
1722865090000|2024-08-05 13:38:10|28.55|28.47|28.58|28.5|28.67|28.59|28.55|28.47|17
1722865100000|2024-08-05 13:38:20|28.55|28.47|28.24|28.16|28.57|28.49|28.24|28.16|30
1722865110000|2024-08-05 13:38:30|28.21|28.13|28.16|28.08|28.28|28.2|28.13|28.05|15
1722865120000|2024-08-05 13:38:40|28.12|28.04|28.05|27.97|28.19|28.08|28.01|27.93|22
1722865130000|2024-08-05 13:38:50|28.04|27.96|28.01|27.93|28.04|27.96|27.95|27.87|11
1722865140000|2024-08-05 13:39:00|27.98|27.9|27.81|27.73|27.99|27.9|27.79|27.69|31
1722865150000|2024-08-05 13:39:10|27.77|27.69|27.79|27.71|27.79|27.71|27.71|27.63|28
1722865160000|2024-08-05 13:39:20|27.8|27.72|27.78|27.7|27.9|27.73|27.76|27.64|6
1722865170000|2024-08-05 13:39:30|27.8|27.72|27.68|27.6|27.9|27.72|27.67|27.59|33
1722865180000|2024-08-05 13:39:40|27.75|27.67|27.87|27.79|27.9|27.82|27.73|27.65|32
1722865190000|2024-08-05 13:39:50|27.86|27.78|27.99|27.91|28.08|28|27.86|27.78|97
1722865200000|2024-08-05 13:40:00|27.97|27.89|28.17|28.09|28.21|28.13|27.9|27.78|32
1722865210000|2024-08-05 13:40:10|28.16|28.08|28.4|28.32|28.43|28.32|28.16|28.08|73
1722865220000|2024-08-05 13:40:20|28.38|28.3|28.57|28.49|28.66|28.53|28.38|28.29|19
1722865230000|2024-08-05 13:40:30|28.56|28.48|28.75|28.67|28.83|28.67|28.48|28.4|11
1722865240000|2024-08-05 13:40:40|28.73|28.65|28.83|28.75|28.83|28.75|28.71|28.63|35
1722865250000|2024-08-05 13:40:50|28.84|28.76|28.84|28.76|28.91|28.77|28.79|28.66|31
1722865260000|2024-08-05 13:41:00|28.88|28.8|28.88|28.8|29.14|29.06|28.83|28.75|121
1722865270000|2024-08-05 13:41:10|28.86|28.78|29.01|28.76|29.01|28.8|28.68|28.56|66
1722865280000|2024-08-05 13:41:20|28.96|28.88|28.8|28.72|29.01|28.92|28.7|28.62|21
1722865290000|2024-08-05 13:41:30|28.79|28.71|28.53|28.45|28.79|28.71|28.53|28.45|15
1722865300000|2024-08-05 13:41:40|28.57|28.49|28.75|28.67|28.78|28.7|28.55|28.43|21
1722865310000|2024-08-05 13:41:50|28.73|28.65|28.92|28.84|29.03|28.95|28.73|28.65|18
1722865320000|2024-08-05 13:42:00|28.93|28.85|28.64|28.56|28.93|28.85|28.63|28.55|14
1722865330000|2024-08-05 13:42:10|28.63|28.55|28.59|28.51|28.76|28.68|28.57|28.49|13
1722865340000|2024-08-05 13:42:20|28.62|28.54|28.7|28.62|28.85|28.77|28.51|28.43|90
1722865350000|2024-08-05 13:42:30|28.69|28.61|28.73|28.65|28.73|28.65|28.6|28.52|13
1722865360000|2024-08-05 13:42:40|28.68|28.6|28.54|28.46|28.68|28.6|28.54|28.46|14
1722865370000|2024-08-05 13:42:50|28.53|28.45|28.65|28.57|28.67|28.59|28.53|28.45|19
1722865380000|2024-08-05 13:43:00|28.64|28.56|28.38|28.3|28.65|28.57|28.38|28.3|35
1722865390000|2024-08-05 13:43:10|28.43|28.35|28.36|28.28|28.43|28.35|28.25|28.15|235
1722865400000|2024-08-05 13:43:20|28.37|28.29|28.36|28.28|28.45|28.37|28.33|28.25|8
1722865410000|2024-08-05 13:43:30|28.35|28.27|28.31|28.23|28.37|28.29|28.26|28.18|24
1722865420000|2024-08-05 13:43:40|28.32|28.24|28.39|28.31|28.47|28.31|28.32|28.22|3
1722865430000|2024-08-05 13:43:50|28.43|28.35|28.34|28.26|28.48|28.4|28.29|28.21|41
1722865440000|2024-08-05 13:44:00|28.37|28.29|28.5|28.42|28.61|28.53|28.37|28.29|17
1722865450000|2024-08-05 13:44:10|28.51|28.43|28.37|28.29|28.53|28.43|28.36|28.25|18
1722865460000|2024-08-05 13:44:20|28.34|28.26|28.43|28.35|28.43|28.35|28.34|28.26|2
1722865470000|2024-08-05 13:44:30|28.45|28.37|28.48|28.23|28.48|28.39|28.41|28.22|15
1722865480000|2024-08-05 13:44:40|28.41|28.33|28.36|28.28|28.41|28.33|28.36|28.28|1
1722865490000|2024-08-05 13:44:50|28.31|28.23|28.16|28.08|28.36|28.23|28.16|27.98|2
1722865500000|2024-08-05 13:45:00|28.17|28.09|28.03|27.95|28.31|28.2|28.01|27.84|13
1722865510000|2024-08-05 13:45:10|28.06|27.98|28.01|27.93|28.06|27.98|27.99|27.91|10
1722865520000|2024-08-05 13:45:20|28|27.92|27.94|27.86|28.03|27.95|27.84|27.76|36
1722865530000|2024-08-05 13:45:30|27.89|27.81|27.94|27.86|27.94|27.86|27.76|27.68|34
1722865540000|2024-08-05 13:45:40|27.97|27.89|28.03|27.95|28.08|28|27.94|27.83|13
1722865550000|2024-08-05 13:45:50|28.02|27.94|28|27.92|28.02|27.94|27.92|27.84|25
1722865560000|2024-08-05 13:46:00|27.98|27.9|27.96|27.88|28.09|28.01|27.93|27.76|7
1722865570000|2024-08-05 13:46:10|27.93|27.85|27.76|27.68|28|27.92|27.76|27.68|24
1722865580000|2024-08-05 13:46:20|27.7|27.62|27.67|27.59|27.86|27.67|27.63|27.49|3
1722865590000|2024-08-05 13:46:30|27.66|27.58|27.6|27.52|27.69|27.61|27.59|27.51|30
1722865600000|2024-08-05 13:46:40|27.59|27.51|27.64|27.39|27.64|27.51|27.5|27.34|100
1722865610000|2024-08-05 13:46:50|27.56|27.48|27.59|27.51|27.69|27.53|27.54|27.44|11
1722865620000|2024-08-05 13:47:00|27.58|27.5|27.46|27.38|27.58|27.5|27.41|27.33|14
1722865630000|2024-08-05 13:47:10|27.47|27.39|27.47|27.39|27.55|27.47|27.44|27.36|5
1722865640000|2024-08-05 13:47:20|27.45|27.37|27.54|27.46|27.55|27.47|27.44|27.36|7
1722865650000|2024-08-05 13:47:30|27.53|27.45|27.46|27.38|27.53|27.45|27.41|27.33|14
1722865660000|2024-08-05 13:47:40|27.45|27.37|27.24|27.16|27.52|27.37|27.22|27.14|12
1722865670000|2024-08-05 13:47:50|27.36|27.11|27.43|27.35|27.49|27.41|27.25|27.11|0
1722865680000|2024-08-05 13:48:00|27.44|27.36|27.63|27.38|27.63|27.47|27.44|27.29|40
1722865690000|2024-08-05 13:48:10|27.65|27.57|27.63|27.55|27.67|27.58|27.6|27.42|2
1722865700000|2024-08-05 13:48:20|27.66|27.58|27.74|27.66|27.75|27.67|27.66|27.58|24
1722865710000|2024-08-05 13:48:30|27.68|27.6|27.74|27.66|27.76|27.68|27.63|27.47|16
1722865720000|2024-08-05 13:48:40|27.75|27.67|27.65|27.57|27.81|27.73|27.63|27.55|8
1722865730000|2024-08-05 13:48:50|27.67|27.59|27.52|27.44|27.71|27.63|27.48|27.4|3
1722865740000|2024-08-05 13:49:00|27.5|27.42|27.55|27.47|27.65|27.57|27.5|27.42|10
1722865750000|2024-08-05 13:49:10|27.56|27.48|27.73|27.65|27.82|27.74|27.55|27.47|48
1722865760000|2024-08-05 13:49:20|27.71|27.63|27.66|27.58|27.75|27.66|27.58|27.5|21
1722865770000|2024-08-05 13:49:30|27.65|27.57|27.64|27.56|27.7|27.59|27.52|27.44|35
1722865780000|2024-08-05 13:49:40|27.58|27.5|27.56|27.48|27.58|27.5|27.5|27.42|1
1722865790000|2024-08-05 13:49:50|27.57|27.49|27.28|27.2|27.58|27.49|27.28|27.2|10
1722865800000|2024-08-05 13:50:00|27.29|27.21|27.37|27.29|27.44|27.32|27.22|27.14|23
1722865810000|2024-08-05 13:50:10|27.38|27.3|27.25|27.17|27.45|27.37|27.25|27.17|51
1722865820000|2024-08-05 13:50:20|27.26|27.18|27.16|27.08|27.28|27.2|27.16|27.08|36
1722865830000|2024-08-05 13:50:30|27.12|27.04|27.07|26.99|27.34|27.17|27.07|26.99|23
1722865840000|2024-08-05 13:50:40|27.08|27|27.02|26.94|27.18|27.01|26.99|26.91|2
1722865850000|2024-08-05 13:50:50|27.05|26.97|27.09|27.01|27.12|27.04|27|26.86|5
1722865860000|2024-08-05 13:51:00|27.1|27.02|26.99|26.91|27.24|27.16|26.99|26.89|26
1722865870000|2024-08-05 13:51:10|26.96|26.88|26.84|26.76|27.01|26.88|26.79|26.71|20
1722865880000|2024-08-05 13:51:20|26.85|26.77|26.97|26.89|26.97|26.89|26.84|26.76|26
1722865890000|2024-08-05 13:51:30|27.04|26.79|26.89|26.81|27.07|26.99|26.89|26.79|13
1722865900000|2024-08-05 13:51:40|26.86|26.78|26.91|26.83|26.98|26.9|26.86|26.78|6
1722865910000|2024-08-05 13:51:50|27.05|26.8|27.01|26.93|27.1|26.93|26.96|26.8|26
1722865920000|2024-08-05 13:52:00|27|26.92|27.06|26.98|27.14|27.06|26.99|26.91|11
1722865930000|2024-08-05 13:52:10|27.02|26.94|26.83|26.75|27.06|26.95|26.83|26.75|34
1722865940000|2024-08-05 13:52:20|26.84|26.76|26.85|26.77|26.88|26.8|26.83|26.75|13
1722865950000|2024-08-05 13:52:30|26.83|26.75|26.74|26.66|26.92|26.75|26.72|26.64|32
1722865960000|2024-08-05 13:52:40|26.7|26.62|26.74|26.66|26.74|26.66|26.67|26.59|14
1722865970000|2024-08-05 13:52:50|26.71|26.63|26.75|26.67|26.78|26.7|26.69|26.61|11
1722865980000|2024-08-05 13:53:00|26.73|26.65|26.67|26.59|26.73|26.65|26.57|26.49|135
1722865990000|2024-08-05 13:53:10|26.65|26.57|26.67|26.59|26.75|26.65|26.54|26.46|89
1722866000000|2024-08-05 13:53:20|26.63|26.55|26.7|26.62|26.7|26.62|26.58|26.5|129
1722866010000|2024-08-05 13:53:30|26.71|26.63|26.81|26.73|26.85|26.77|26.66|26.58|147
1722866020000|2024-08-05 13:53:40|26.84|26.76|26.95|26.87|27|26.92|26.8|26.65|24
1722866030000|2024-08-05 13:53:50|26.92|26.84|26.85|26.77|26.92|26.84|26.77|26.64|15
1722866040000|2024-08-05 13:54:00|26.82|26.74|26.87|26.79|26.99|26.8|26.79|26.71|43
1722866050000|2024-08-05 13:54:10|26.85|26.77|26.67|26.59|26.91|26.79|26.65|26.57|29
1722866060000|2024-08-05 13:54:20|26.64|26.56|26.59|26.51|26.72|26.64|26.55|26.47|18
1722866070000|2024-08-05 13:54:30|26.58|26.5|26.8|26.72|26.89|26.72|26.52|26.44|29
1722866080000|2024-08-05 13:54:40|26.68|26.6|26.63|26.55|26.75|26.67|26.59|26.41|53
1722866090000|2024-08-05 13:54:50|26.57|26.49|26.51|26.43|26.61|26.51|26.51|26.36|3
1722866100000|2024-08-05 13:55:00|26.5|26.42|26.54|26.46|26.64|26.56|26.49|26.41|28
1722866110000|2024-08-05 13:55:10|26.53|26.45|26.65|26.4|26.66|26.56|26.45|26.37|68
1722866120000|2024-08-05 13:55:20|26.57|26.49|26.64|26.56|26.73|26.56|26.54|26.46|23
1722866130000|2024-08-05 13:55:30|26.62|26.54|26.66|26.58|26.78|26.63|26.59|26.51|2
1722866140000|2024-08-05 13:55:40|26.68|26.6|26.71|26.63|26.76|26.68|26.67|26.59|7
1722866150000|2024-08-05 13:55:50|26.72|26.64|26.83|26.75|26.86|26.78|26.67|26.59|36
1722866160000|2024-08-05 13:56:00|26.82|26.74|26.78|26.7|26.91|26.76|26.75|26.64|6
1722866170000|2024-08-05 13:56:10|26.75|26.67|26.9|26.82|26.9|26.82|26.75|26.67|28
1722866180000|2024-08-05 13:56:20|26.88|26.8|26.68|26.6|26.92|26.84|26.68|26.6|65
1722866190000|2024-08-05 13:56:30|26.69|26.61|26.7|26.62|26.7|26.62|26.55|26.39|3
1722866200000|2024-08-05 13:56:40|26.68|26.6|26.53|26.45|26.69|26.61|26.52|26.44|19
1722866210000|2024-08-05 13:56:50|26.52|26.44|26.59|26.51|26.61|26.53|26.51|26.43|9
1722866220000|2024-08-05 13:57:00|26.6|26.52|26.69|26.61|26.75|26.67|26.59|26.51|32
1722866230000|2024-08-05 13:57:10|26.7|26.62|26.79|26.71|26.86|26.72|26.63|26.53|7
1722866240000|2024-08-05 13:57:20|26.76|26.68|26.77|26.69|26.8|26.69|26.67|26.55|6
1722866250000|2024-08-05 13:57:30|26.79|26.71|26.75|26.67|26.8|26.72|26.67|26.55|60
1722866260000|2024-08-05 13:57:40|26.74|26.66|26.82|26.57|26.93|26.77|26.67|26.55|10
1722866270000|2024-08-05 13:57:50|26.77|26.69|26.75|26.67|26.81|26.7|26.65|26.56|56
1722866280000|2024-08-05 13:58:00|26.74|26.66|26.78|26.7|26.82|26.74|26.74|26.66|5
1722866290000|2024-08-05 13:58:10|26.81|26.73|26.8|26.72|26.83|26.75|26.79|26.71|7
1722866300000|2024-08-05 13:58:20|26.76|26.68|26.83|26.75|26.91|26.78|26.76|26.66|5
1722866310000|2024-08-05 13:58:30|26.82|26.74|26.81|26.73|26.83|26.75|26.77|26.69|4
1722866320000|2024-08-05 13:58:40|26.83|26.75|26.73|26.65|26.86|26.78|26.73|26.65|6
1722866330000|2024-08-05 13:58:50|26.76|26.68|26.81|26.56|26.83|26.69|26.72|26.56|8
1722866340000|2024-08-05 13:59:00|26.83|26.58|26.7|26.62|26.83|26.65|26.7|26.58|3
1722866350000|2024-08-05 13:59:10|26.65|26.57|26.63|26.55|26.68|26.58|26.57|26.43|8
1722866360000|2024-08-05 13:59:20|26.65|26.57|26.63|26.38|26.69|26.57|26.54|26.38|4
1722866370000|2024-08-05 13:59:30|26.61|26.36|26.69|26.44|26.69|26.49|26.52|26.36|12
1722866380000|2024-08-05 13:59:40|26.66|26.41|26.65|26.4|26.69|26.44|26.65|26.4|0
1722866390000|2024-08-05 13:59:50|26.75|26.45|26.77|26.47|26.77|26.49|26.72|26.45|0
1722866400000|2024-08-05 14:00:00|26.59|26.51|26.22|25.97|26.59|26.51|26.16|25.97|111
1722866410000|2024-08-05 14:00:10|26.14|26.06|26.05|25.8|26.25|26.09|25.95|25.8|69
1722866420000|2024-08-05 14:00:20|25.89|25.64|25.96|25.88|26.03|25.88|25.87|25.64|81
1722866430000|2024-08-05 14:00:30|25.94|25.86|25.93|25.85|26.12|26.01|25.86|25.78|36
1722866440000|2024-08-05 14:00:40|25.96|25.88|25.96|25.71|26.13|25.98|25.79|25.58|47
1722866450000|2024-08-05 14:00:50|25.98|25.73|25.78|25.7|25.98|25.83|25.74|25.65|31
1722866460000|2024-08-05 14:01:00|25.77|25.69|25.86|25.78|25.93|25.85|25.77|25.69|36
1722866470000|2024-08-05 14:01:10|25.85|25.77|25.7|25.62|25.85|25.77|25.68|25.6|165
1722866480000|2024-08-05 14:01:20|25.71|25.63|25.6|25.52|25.72|25.64|25.52|25.41|93
1722866490000|2024-08-05 14:01:30|25.61|25.53|25.39|25.31|25.68|25.53|25.37|25.29|41
1722866500000|2024-08-05 14:01:40|25.4|25.32|25.4|25.32|25.47|25.39|25.37|25.29|72
1722866510000|2024-08-05 14:01:50|25.39|25.31|25.24|25.16|25.39|25.31|25.23|25.15|131
1722866520000|2024-08-05 14:02:00|25.23|25.15|24.93|24.85|25.23|25.15|24.89|24.75|118
1722866530000|2024-08-05 14:02:10|24.94|24.86|24.92|24.84|25.09|24.92|24.82|24.74|68
1722866540000|2024-08-05 14:02:20|24.93|24.85|25.1|25.02|25.28|25.07|24.93|24.85|33
1722866550000|2024-08-05 14:02:30|25.09|25.01|25.18|25.1|25.33|25.23|25.08|24.96|31
1722866560000|2024-08-05 14:02:40|25.15|25.07|25.12|25.04|25.2|25.07|25.07|24.9|4
1722866570000|2024-08-05 14:02:50|25.17|25.09|25.17|25.09|25.17|25.09|25.08|25|31
1722866580000|2024-08-05 14:03:00|25.2|25.12|25.31|25.06|25.33|25.17|25.15|25.06|43
1722866590000|2024-08-05 14:03:10|25.24|25.16|25.17|25.09|25.25|25.17|25.17|25.09|25
1722866600000|2024-08-05 14:03:20|25.15|25.07|25.26|25.18|25.31|25.18|25.08|25|25
1722866610000|2024-08-05 14:03:30|25.25|25.17|25.3|25.22|25.36|25.22|25.21|25.11|12
1722866620000|2024-08-05 14:03:40|25.34|25.26|25.38|25.3|25.47|25.31|25.26|25.18|47
1722866630000|2024-08-05 14:03:50|25.39|25.31|25.31|25.23|25.47|25.39|25.3|25.22|16
1722866640000|2024-08-05 14:04:00|25.33|25.25|25.28|25.2|25.36|25.28|25.28|25.2|11
1722866650000|2024-08-05 14:04:10|25.24|25.16|25.26|25.18|25.26|25.18|25.18|25.1|19
1722866660000|2024-08-05 14:04:20|25.29|25.21|25.43|25.35|25.43|25.35|25.28|25.14|0
1722866670000|2024-08-05 14:04:30|25.46|25.38|25.51|25.43|25.69|25.51|25.46|25.38|30
1722866680000|2024-08-05 14:04:40|25.46|25.38|25.49|25.41|25.51|25.43|25.46|25.38|4
1722866690000|2024-08-05 14:04:50|25.52|25.44|25.63|25.55|25.73|25.55|25.5|25.35|47
1722866700000|2024-08-05 14:05:00|25.67|25.59|25.73|25.65|25.73|25.65|25.59|25.51|37
1722866710000|2024-08-05 14:05:10|25.83|25.58|25.69|25.61|25.86|25.61|25.63|25.55|55
1722866720000|2024-08-05 14:05:20|25.68|25.6|25.74|25.66|25.85|25.7|25.66|25.54|3
1722866730000|2024-08-05 14:05:30|25.75|25.67|25.81|25.73|25.81|25.73|25.74|25.66|5
1722866740000|2024-08-05 14:05:40|25.8|25.72|25.85|25.77|25.85|25.77|25.79|25.71|22
1722866750000|2024-08-05 14:05:50|25.94|25.69|26.01|25.93|26.03|25.95|25.91|25.69|5
1722866760000|2024-08-05 14:06:00|26|25.92|25.95|25.87|26.04|25.92|25.91|25.79|24
1722866770000|2024-08-05 14:06:10|25.99|25.91|26|25.92|26|25.92|25.97|25.89|4
1722866780000|2024-08-05 14:06:20|26.01|25.93|26.01|25.93|26.05|25.97|26|25.92|5
1722866790000|2024-08-05 14:06:30|26|25.92|25.97|25.89|26.04|25.96|25.97|25.89|25
1722866800000|2024-08-05 14:06:40|26.01|25.76|26|25.92|26.01|25.92|25.93|25.76|10
1722866810000|2024-08-05 14:06:50|26.02|25.94|26.02|25.94|26.05|25.97|26.02|25.94|83
1722866820000|2024-08-05 14:07:00|26.01|25.93|26.03|25.95|26.04|25.96|26.01|25.93|78
1722866830000|2024-08-05 14:07:10|26.05|25.97|26.08|26|26.1|26.02|26.03|25.95|30
1722866840000|2024-08-05 14:07:20|26.06|25.98|26.05|25.97|26.07|25.99|26.02|25.94|115
1722866850000|2024-08-05 14:07:30|26.07|25.99|25.97|25.89|26.07|25.99|25.97|25.89|75
1722866860000|2024-08-05 14:07:40|25.96|25.88|25.94|25.86|25.99|25.89|25.81|25.73|66
1722866870000|2024-08-05 14:07:50|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|20
1722866880000|2024-08-05 14:08:00|25.95|25.87|26.23|26.15|26.31|26.15|25.95|25.81|41
1722866890000|2024-08-05 14:08:10|26.33|26.08|26.23|26.15|26.33|26.18|26.19|26.08|3
1722866900000|2024-08-05 14:08:20|26.21|26.13|26.38|26.3|26.38|26.3|26.21|26.13|9
1722866910000|2024-08-05 14:08:30|26.4|26.32|26.42|26.34|26.52|26.34|26.37|26.27|58
1722866920000|2024-08-05 14:08:40|26.41|26.33|26.36|26.28|26.41|26.33|26.31|26.23|70
1722866930000|2024-08-05 14:08:50|26.38|26.3|26.46|26.38|26.48|26.4|26.38|26.3|34
1722866940000|2024-08-05 14:09:00|26.48|26.4|26.55|26.47|26.55|26.47|26.48|26.4|30
1722866950000|2024-08-05 14:09:10|26.53|26.45|26.7|26.62|26.7|26.62|26.53|26.45|27
1722866960000|2024-08-05 14:09:20|26.69|26.61|26.62|26.54|26.7|26.62|26.6|26.52|34
1722866970000|2024-08-05 14:09:30|26.64|26.56|26.66|26.58|26.66|26.58|26.62|26.54|11
1722866980000|2024-08-05 14:09:40|26.65|26.57|26.77|26.69|26.77|26.69|26.63|26.55|18
1722866990000|2024-08-05 14:09:50|26.79|26.71|26.77|26.69|26.87|26.79|26.76|26.68|2
1722867000000|2024-08-05 14:10:00|26.8|26.72|26.89|26.81|27|26.83|26.76|26.68|20
1722867010000|2024-08-05 14:10:10|26.99|26.74|26.81|26.73|26.99|26.86|26.79|26.71|30
1722867020000|2024-08-05 14:10:20|26.74|26.66|26.74|26.66|26.8|26.72|26.72|26.64|12
1722867030000|2024-08-05 14:10:30|26.75|26.67|26.57|26.49|26.81|26.73|26.57|26.49|27
1722867040000|2024-08-05 14:10:40|26.54|26.46|26.4|26.32|26.54|26.46|26.4|26.32|42
1722867050000|2024-08-05 14:10:50|26.41|26.33|26.53|26.45|26.53|26.45|26.41|26.33|5
1722867060000|2024-08-05 14:11:00|26.58|26.5|26.6|26.52|26.78|26.62|26.55|26.43|32
1722867070000|2024-08-05 14:11:10|26.65|26.57|26.75|26.67|26.83|26.75|26.65|26.57|10
1722867080000|2024-08-05 14:11:20|26.73|26.65|26.83|26.75|26.83|26.75|26.72|26.64|24
1722867090000|2024-08-05 14:11:30|26.84|26.76|26.72|26.64|26.86|26.76|26.68|26.6|18
1722867100000|2024-08-05 14:11:40|26.67|26.59|26.62|26.54|26.67|26.59|26.6|26.52|14
1722867110000|2024-08-05 14:11:50|26.64|26.56|26.74|26.66|26.75|26.67|26.62|26.54|13
1722867120000|2024-08-05 14:12:00|26.72|26.64|26.8|26.72|26.83|26.72|26.72|26.58|5
1722867130000|2024-08-05 14:12:10|26.79|26.71|26.65|26.57|26.8|26.72|26.65|26.57|13
1722867140000|2024-08-05 14:12:20|26.66|26.58|26.64|26.56|26.7|26.62|26.62|26.54|12
1722867150000|2024-08-05 14:12:30|26.62|26.54|26.75|26.67|26.77|26.69|26.62|26.54|8
1722867160000|2024-08-05 14:12:40|26.72|26.64|26.7|26.62|26.72|26.64|26.58|26.5|29
1722867170000|2024-08-05 14:12:50|26.68|26.6|26.8|26.72|26.8|26.72|26.68|26.6|3
1722867180000|2024-08-05 14:13:00|26.78|26.7|26.73|26.65|26.83|26.7|26.72|26.58|27
1722867190000|2024-08-05 14:13:10|26.72|26.64|26.56|26.48|26.72|26.64|26.55|26.47|13
1722867200000|2024-08-05 14:13:20|26.51|26.43|26.53|26.45|26.53|26.45|26.47|26.39|2
1722867210000|2024-08-05 14:13:30|26.56|26.48|26.63|26.55|26.63|26.55|26.48|26.4|28
1722867220000|2024-08-05 14:13:40|26.62|26.54|26.72|26.64|26.83|26.65|26.56|26.48|34
1722867230000|2024-08-05 14:13:50|26.78|26.7|26.8|26.72|26.88|26.72|26.75|26.63|44
1722867240000|2024-08-05 14:14:00|26.86|26.78|26.78|26.7|26.88|26.78|26.72|26.63|58
1722867250000|2024-08-05 14:14:10|26.71|26.63|26.78|26.7|26.78|26.7|26.71|26.63|8
1722867260000|2024-08-05 14:14:20|26.77|26.69|26.63|26.55|26.77|26.69|26.56|26.48|27
1722867270000|2024-08-05 14:14:30|26.57|26.49|26.41|26.33|26.57|26.49|26.4|26.32|20
1722867280000|2024-08-05 14:14:40|26.38|26.3|26.32|26.24|26.46|26.3|26.31|26.21|55
1722867290000|2024-08-05 14:14:50|26.34|26.26|26.35|26.27|26.35|26.27|26.3|26.22|16
1722867300000|2024-08-05 14:15:00|26.34|26.26|26.36|26.28|26.58|26.43|26.34|26.26|22
1722867310000|2024-08-05 14:15:10|26.37|26.29|26.42|26.34|26.47|26.39|26.36|26.28|2
1722867320000|2024-08-05 14:15:20|26.41|26.33|26.61|26.53|26.61|26.53|26.41|26.23|8
1722867330000|2024-08-05 14:15:30|26.52|26.44|26.57|26.49|26.64|26.56|26.52|26.44|11
1722867340000|2024-08-05 14:15:40|26.59|26.51|26.61|26.53|26.71|26.57|26.57|26.46|5
1722867350000|2024-08-05 14:15:50|26.62|26.54|26.47|26.39|26.63|26.55|26.42|26.34|15
1722867360000|2024-08-05 14:16:00|26.49|26.41|26.38|26.3|26.56|26.48|26.38|26.3|31
1722867370000|2024-08-05 14:16:10|26.4|26.32|26.51|26.43|26.57|26.49|26.36|26.28|24
1722867380000|2024-08-05 14:16:20|26.5|26.42|26.5|26.42|26.52|26.44|26.43|26.35|3
1722867390000|2024-08-05 14:16:30|26.52|26.44|26.57|26.49|26.59|26.51|26.52|26.44|23
1722867400000|2024-08-05 14:16:40|26.56|26.48|26.55|26.47|26.6|26.52|26.53|26.45|20
1722867410000|2024-08-05 14:16:50|26.53|26.45|26.64|26.56|26.64|26.56|26.53|26.45|18
1722867420000|2024-08-05 14:17:00|26.72|26.47|26.7|26.62|26.72|26.62|26.61|26.47|18
1722867430000|2024-08-05 14:17:10|26.75|26.67|26.62|26.54|26.8|26.72|26.62|26.54|16
1722867440000|2024-08-05 14:17:20|26.6|26.52|26.7|26.62|26.7|26.62|26.6|26.52|20
1722867450000|2024-08-05 14:17:30|26.72|26.64|26.77|26.69|26.77|26.69|26.7|26.62|23
1722867460000|2024-08-05 14:17:40|26.75|26.67|26.78|26.7|26.82|26.74|26.74|26.66|12
1722867470000|2024-08-05 14:17:50|26.79|26.71|26.79|26.71|26.83|26.75|26.79|26.71|29
1722867480000|2024-08-05 14:18:00|26.8|26.72|26.79|26.71|26.81|26.73|26.75|26.67|46
1722867490000|2024-08-05 14:18:10|26.8|26.72|26.77|26.69|26.84|26.76|26.75|26.67|8
1722867500000|2024-08-05 14:18:20|26.75|26.67|26.65|26.57|26.77|26.69|26.65|26.57|6
1722867510000|2024-08-05 14:18:30|26.63|26.55|26.35|26.27|26.63|26.55|26.35|26.27|33
1722867520000|2024-08-05 14:18:40|26.33|26.25|26.37|26.29|26.44|26.3|26.32|26.19|33
1722867530000|2024-08-05 14:18:50|26.38|26.3|26.45|26.37|26.46|26.38|26.32|26.24|37
1722867540000|2024-08-05 14:19:00|26.41|26.33|26.56|26.48|26.67|26.59|26.41|26.33|23
1722867550000|2024-08-05 14:19:10|26.53|26.45|26.54|26.46|26.63|26.55|26.53|26.45|13
1722867560000|2024-08-05 14:19:20|26.52|26.44|26.48|26.4|26.52|26.44|26.38|26.3|20
1722867570000|2024-08-05 14:19:30|26.46|26.38|26.59|26.51|26.62|26.54|26.46|26.38|35
1722867580000|2024-08-05 14:19:40|26.62|26.54|26.6|26.52|26.64|26.56|26.55|26.47|7
1722867590000|2024-08-05 14:19:50|26.59|26.51|26.6|26.52|26.6|26.52|26.46|26.38|11
1722867600000|2024-08-05 14:20:00|26.62|26.54|26.64|26.56|26.77|26.69|26.62|26.54|46
1722867610000|2024-08-05 14:20:10|26.65|26.57|26.61|26.53|26.71|26.63|26.61|26.53|26
1722867620000|2024-08-05 14:20:20|26.62|26.54|26.75|26.67|26.75|26.67|26.62|26.54|35
1722867630000|2024-08-05 14:20:30|26.79|26.71|26.84|26.76|26.85|26.77|26.77|26.69|20
1722867640000|2024-08-05 14:20:40|26.85|26.77|26.89|26.81|26.96|26.88|26.85|26.77|55
1722867650000|2024-08-05 14:20:50|26.9|26.82|26.93|26.85|26.96|26.88|26.9|26.82|54
1722867660000|2024-08-05 14:21:00|26.9|26.82|26.73|26.65|26.93|26.85|26.73|26.65|70
1722867670000|2024-08-05 14:21:10|26.72|26.64|26.73|26.65|26.87|26.7|26.7|26.62|6
1722867680000|2024-08-05 14:21:20|26.71|26.63|26.7|26.62|26.78|26.7|26.67|26.59|15
1722867690000|2024-08-05 14:21:30|26.68|26.6|26.59|26.51|26.71|26.63|26.56|26.48|13
1722867700000|2024-08-05 14:21:40|26.58|26.5|26.69|26.61|26.77|26.61|26.57|26.49|26
1722867710000|2024-08-05 14:21:50|26.66|26.58|26.69|26.61|26.69|26.61|26.65|26.57|2
1722867720000|2024-08-05 14:22:00|26.71|26.63|26.63|26.55|26.71|26.63|26.61|26.53|12
1722867730000|2024-08-05 14:22:10|26.64|26.56|26.59|26.51|26.65|26.57|26.57|26.49|7
1722867740000|2024-08-05 14:22:20|26.6|26.52|26.79|26.71|26.79|26.71|26.59|26.51|27
1722867750000|2024-08-05 14:22:30|26.83|26.75|26.91|26.83|26.97|26.89|26.82|26.74|55
1722867760000|2024-08-05 14:22:40|26.89|26.81|26.93|26.85|26.94|26.86|26.88|26.8|15
1722867770000|2024-08-05 14:22:50|26.98|26.9|27.18|27.1|27.18|27.1|26.96|26.88|11
1722867780000|2024-08-05 14:23:00|27.16|27.08|27.29|27.21|27.35|27.22|27.15|27.07|74
1722867790000|2024-08-05 14:23:10|27.27|27.19|27.28|27.2|27.39|27.24|27.27|27.14|29
1722867800000|2024-08-05 14:23:20|27.29|27.21|27.28|27.2|27.42|27.26|27.27|27.14|91
1722867810000|2024-08-05 14:23:30|27.29|27.21|27.45|27.37|27.58|27.4|27.29|27.21|19
1722867820000|2024-08-05 14:23:40|27.47|27.39|27.4|27.32|27.6|27.42|27.4|27.32|32
1722867830000|2024-08-05 14:23:50|27.41|27.33|27.45|27.37|27.45|27.37|27.33|27.25|20
1722867840000|2024-08-05 14:24:00|27.44|27.36|27.36|27.28|27.45|27.37|27.34|27.26|23
1722867850000|2024-08-05 14:24:10|27.37|27.29|27.3|27.22|27.38|27.29|27.13|27|50
1722867860000|2024-08-05 14:24:20|27.28|27.2|27.3|27.22|27.3|27.22|27.25|27.17|0
1722867870000|2024-08-05 14:24:30|27.27|27.19|27.28|27.2|27.28|27.2|27.27|27.19|0
1722867880000|2024-08-05 14:24:40|27.23|27.15|27.18|27.1|27.25|27.17|27.16|27.08|18
1722867890000|2024-08-05 14:24:50|27.21|27.13|27.21|27.13|27.21|27.13|27.18|27.1|3
1722867900000|2024-08-05 14:25:00|27.28|27.2|27.37|27.29|27.38|27.3|27.23|27.15|42
1722867910000|2024-08-05 14:25:10|27.39|27.31|27.22|27.14|27.42|27.34|27.22|27.14|71
1722867920000|2024-08-05 14:25:20|27.18|27.1|27.33|27.25|27.33|27.25|27.14|27.06|24
1722867930000|2024-08-05 14:25:30|27.36|27.28|27.53|27.28|27.53|27.35|27.34|27.26|1
1722867940000|2024-08-05 14:25:40|27.48|27.4|27.48|27.4|27.59|27.51|27.38|27.3|37
1722867950000|2024-08-05 14:25:50|27.47|27.39|27.53|27.45|27.58|27.49|27.42|27.33|18
1722867960000|2024-08-05 14:26:00|27.52|27.44|27.38|27.3|27.55|27.47|27.38|27.3|16
1722867970000|2024-08-05 14:26:10|27.37|27.29|27.48|27.4|27.48|27.4|27.37|27.29|8
1722867980000|2024-08-05 14:26:20|27.47|27.39|27.38|27.3|27.48|27.4|27.36|27.28|15
1722867990000|2024-08-05 14:26:30|27.39|27.31|27.5|27.42|27.55|27.42|27.36|27.28|15
1722868000000|2024-08-05 14:26:40|27.51|27.43|27.45|27.37|27.51|27.43|27.43|27.35|20
1722868010000|2024-08-05 14:26:50|27.44|27.36|27.52|27.44|27.53|27.45|27.33|27.25|67
1722868020000|2024-08-05 14:27:00|27.53|27.45|27.67|27.59|27.68|27.6|27.53|27.45|27
1722868030000|2024-08-05 14:27:10|27.69|27.61|27.7|27.62|27.72|27.64|27.67|27.59|18
1722868040000|2024-08-05 14:27:20|27.72|27.64|27.88|27.63|27.89|27.72|27.7|27.55|0
1722868050000|2024-08-05 14:27:30|27.9|27.65|28|27.92|28.1|27.92|27.83|27.65|4
1722868060000|2024-08-05 14:27:40|28.03|27.95|27.95|27.87|28.04|27.96|27.93|27.85|56
1722868070000|2024-08-05 14:27:50|27.99|27.91|27.96|27.88|27.99|27.91|27.92|27.84|20
1722868080000|2024-08-05 14:28:00|28|27.92|27.98|27.9|28.01|27.93|27.9|27.82|232
1722868090000|2024-08-05 14:28:10|28.1|27.85|28.09|28.01|28.1|28.01|28.02|27.83|63
1722868100000|2024-08-05 14:28:20|28.15|27.9|28.02|27.94|28.16|28.04|28|27.9|56
1722868110000|2024-08-05 14:28:30|28|27.92|27.99|27.91|28.02|27.94|27.97|27.89|34
1722868120000|2024-08-05 14:28:40|28.05|27.97|28.01|27.93|28.05|27.97|28|27.92|116
1722868130000|2024-08-05 14:28:50|27.97|27.89|27.92|27.84|27.98|27.9|27.9|27.82|59
1722868140000|2024-08-05 14:29:00|27.93|27.85|27.84|27.76|27.93|27.85|27.83|27.75|19
1722868150000|2024-08-05 14:29:10|27.85|27.77|27.96|27.88|27.96|27.88|27.83|27.75|11
1722868160000|2024-08-05 14:29:20|28.01|27.93|28.03|27.95|28.05|27.97|28|27.92|9
1722868170000|2024-08-05 14:29:30|28.06|27.98|28.05|27.97|28.1|28.02|28.05|27.97|33
1722868180000|2024-08-05 14:29:40|28.1|28.02|28.05|27.97|28.1|28.02|28.05|27.97|8
1722868190000|2024-08-05 14:29:50|28.06|27.98|28.1|28.02|28.1|28.02|28.06|27.98|0
1722868200000|2024-08-05 14:30:00|28.09|28.01|27.85|27.77|28.09|28.01|27.85|27.75|15
1722868210000|2024-08-05 14:30:10|27.84|27.76|27.85|27.77|27.85|27.77|27.78|27.7|15
1722868220000|2024-08-05 14:30:20|27.93|27.85|27.89|27.81|28.03|27.95|27.89|27.81|21
1722868230000|2024-08-05 14:30:30|27.93|27.85|27.95|27.87|27.95|27.87|27.93|27.85|35
1722868240000|2024-08-05 14:30:40|28.05|27.8|27.94|27.86|28.05|27.96|27.93|27.8|6
1722868250000|2024-08-05 14:30:50|27.92|27.84|28|27.92|28.09|27.92|27.92|27.83|8
1722868260000|2024-08-05 14:31:00|27.98|27.9|27.89|27.81|28.03|27.94|27.89|27.78|9
1722868270000|2024-08-05 14:31:10|27.88|27.8|27.7|27.62|27.88|27.8|27.7|27.62|3
1722868280000|2024-08-05 14:31:20|27.83|27.58|27.63|27.55|27.83|27.67|27.62|27.53|6
1722868290000|2024-08-05 14:31:30|27.62|27.54|27.52|27.44|27.62|27.54|27.48|27.4|10
1722868300000|2024-08-05 14:31:40|27.55|27.47|27.73|27.65|27.78|27.7|27.55|27.47|4
1722868310000|2024-08-05 14:31:50|27.76|27.68|27.59|27.51|27.77|27.69|27.57|27.49|13
1722868320000|2024-08-05 14:32:00|27.57|27.49|27.55|27.47|27.66|27.58|27.5|27.42|22
1722868330000|2024-08-05 14:32:10|27.52|27.44|27.58|27.5|27.76|27.64|27.47|27.39|31
1722868340000|2024-08-05 14:32:20|27.6|27.52|27.76|27.68|27.88|27.77|27.6|27.52|38
1722868350000|2024-08-05 14:32:30|27.77|27.69|27.7|27.62|27.8|27.72|27.69|27.55|1
1722868360000|2024-08-05 14:32:40|27.74|27.66|27.82|27.74|27.84|27.76|27.72|27.64|8
1722868370000|2024-08-05 14:32:50|27.8|27.72|27.89|27.81|28.03|27.87|27.8|27.72|47
1722868380000|2024-08-05 14:33:00|27.9|27.82|27.83|27.75|27.9|27.82|27.78|27.7|46
1722868390000|2024-08-05 14:33:10|27.87|27.79|27.84|27.76|27.99|27.85|27.84|27.69|9
1722868400000|2024-08-05 14:33:20|27.87|27.79|27.83|27.75|27.93|27.85|27.82|27.74|56
1722868410000|2024-08-05 14:33:30|27.84|27.76|27.83|27.75|27.88|27.8|27.82|27.74|3
1722868420000|2024-08-05 14:33:40|27.82|27.74|27.68|27.6|27.88|27.8|27.67|27.59|21
1722868430000|2024-08-05 14:33:50|27.67|27.59|27.71|27.63|27.76|27.68|27.64|27.56|71
1722868440000|2024-08-05 14:34:00|27.68|27.6|27.44|27.36|27.73|27.65|27.42|27.34|44
1722868450000|2024-08-05 14:34:10|27.48|27.4|27.43|27.35|27.53|27.45|27.37|27.29|27
1722868460000|2024-08-05 14:34:20|27.46|27.38|27.51|27.43|27.55|27.47|27.43|27.35|6
1722868470000|2024-08-05 14:34:30|27.48|27.4|27.22|27.14|27.51|27.43|27.2|27.12|41
1722868480000|2024-08-05 14:34:40|27.2|27.12|27.35|27.27|27.48|27.3|27.2|27.12|28
1722868490000|2024-08-05 14:34:50|27.37|27.29|27.43|27.35|27.48|27.35|27.36|27.23|7
1722868500000|2024-08-05 14:35:00|27.46|27.38|27.51|27.43|27.52|27.44|27.39|27.31|31
1722868510000|2024-08-05 14:35:10|27.55|27.47|27.26|27.18|27.55|27.47|27.25|27.17|82
1722868520000|2024-08-05 14:35:20|27.27|27.19|27.33|27.25|27.35|27.27|27.23|27.15|28
1722868530000|2024-08-05 14:35:30|27.38|27.3|27.52|27.44|27.52|27.44|27.37|27.29|53
1722868540000|2024-08-05 14:35:40|27.55|27.47|27.56|27.48|27.6|27.52|27.52|27.44|44
1722868550000|2024-08-05 14:35:50|27.54|27.46|27.64|27.56|27.65|27.57|27.54|27.46|61
1722868560000|2024-08-05 14:36:00|27.7|27.62|27.4|27.32|27.72|27.64|27.4|27.32|26
1722868570000|2024-08-05 14:36:10|27.48|27.4|27.5|27.42|27.73|27.62|27.48|27.4|22
1722868580000|2024-08-05 14:36:20|27.53|27.45|27.64|27.56|27.65|27.57|27.53|27.45|34
1722868590000|2024-08-05 14:36:30|27.67|27.59|27.65|27.57|27.7|27.62|27.64|27.56|6
1722868600000|2024-08-05 14:36:40|27.68|27.6|27.65|27.57|27.68|27.6|27.6|27.52|10
1722868610000|2024-08-05 14:36:50|27.66|27.58|27.68|27.6|27.69|27.61|27.65|27.57|22
1722868620000|2024-08-05 14:37:00|27.69|27.61|27.78|27.7|27.82|27.74|27.68|27.6|104
1722868630000|2024-08-05 14:37:10|27.73|27.65|27.78|27.7|27.8|27.72|27.65|27.57|20
1722868640000|2024-08-05 14:37:20|27.79|27.71|27.82|27.74|27.85|27.77|27.72|27.64|39
1722868650000|2024-08-05 14:37:30|27.84|27.76|27.89|27.81|28.03|27.84|27.84|27.76|17
1722868660000|2024-08-05 14:37:40|27.85|27.77|27.91|27.83|27.98|27.84|27.85|27.72|4
1722868670000|2024-08-05 14:37:50|27.84|27.76|27.77|27.69|27.86|27.78|27.7|27.62|59
1722868680000|2024-08-05 14:38:00|27.76|27.68|27.55|27.47|27.8|27.71|27.55|27.47|9
1722868690000|2024-08-05 14:38:10|27.57|27.49|27.64|27.56|27.71|27.57|27.57|27.46|0
1722868700000|2024-08-05 14:38:20|27.65|27.57|27.59|27.51|27.75|27.67|27.59|27.5|31
1722868710000|2024-08-05 14:38:30|27.6|27.52|27.5|27.42|27.62|27.54|27.48|27.4|22
1722868720000|2024-08-05 14:38:40|27.48|27.4|27.65|27.57|27.68|27.57|27.45|27.37|61
1722868730000|2024-08-05 14:38:50|27.76|27.51|27.7|27.62|27.78|27.7|27.63|27.51|55
1722868740000|2024-08-05 14:39:00|27.73|27.65|27.77|27.69|27.79|27.71|27.72|27.64|14
1722868750000|2024-08-05 14:39:10|27.75|27.67|27.68|27.6|27.78|27.7|27.68|27.6|10
1722868760000|2024-08-05 14:39:20|27.74|27.66|27.77|27.69|27.79|27.71|27.74|27.66|42
1722868770000|2024-08-05 14:39:30|27.78|27.7|27.77|27.69|27.8|27.72|27.74|27.66|21
1722868780000|2024-08-05 14:39:40|27.8|27.72|27.63|27.55|27.81|27.73|27.62|27.54|14
1722868790000|2024-08-05 14:39:50|27.62|27.54|27.6|27.52|27.64|27.56|27.49|27.41|22
1722868800000|2024-08-05 14:40:00|27.63|27.55|27.58|27.5|27.71|27.63|27.55|27.47|33
1722868810000|2024-08-05 14:40:10|27.59|27.51|27.63|27.55|27.7|27.62|27.57|27.49|5
1722868820000|2024-08-05 14:40:20|27.66|27.58|27.75|27.67|27.75|27.67|27.66|27.58|106
1722868830000|2024-08-05 14:40:30|27.77|27.69|27.85|27.77|27.86|27.78|27.75|27.67|30
1722868840000|2024-08-05 14:40:40|27.91|27.83|27.92|27.84|28.01|27.85|27.9|27.76|118
1722868850000|2024-08-05 14:40:50|27.93|27.85|27.86|27.78|27.93|27.85|27.8|27.72|15
1722868860000|2024-08-05 14:41:00|27.88|27.8|27.83|27.75|27.92|27.84|27.82|27.74|19
1722868870000|2024-08-05 14:41:10|27.82|27.74|27.75|27.67|27.88|27.75|27.68|27.58|22
1722868880000|2024-08-05 14:41:20|27.76|27.68|27.75|27.67|27.77|27.69|27.72|27.64|7
1722868890000|2024-08-05 14:41:30|27.77|27.69|27.8|27.72|27.8|27.72|27.75|27.67|13
1722868900000|2024-08-05 14:41:40|27.79|27.71|27.85|27.77|27.9|27.82|27.79|27.71|107
1722868910000|2024-08-05 14:41:50|27.87|27.79|27.73|27.65|27.88|27.8|27.63|27.55|44
1722868920000|2024-08-05 14:42:00|27.78|27.7|27.93|27.85|27.99|27.86|27.78|27.7|71
1722868930000|2024-08-05 14:42:10|28.05|27.8|27.88|27.8|28.05|27.9|27.88|27.73|18
1722868940000|2024-08-05 14:42:20|27.87|27.79|27.93|27.85|27.93|27.85|27.87|27.79|5
1722868950000|2024-08-05 14:42:30|27.94|27.86|27.93|27.85|27.94|27.86|27.87|27.79|5
1722868960000|2024-08-05 14:42:40|27.95|27.87|27.94|27.86|28|27.88|27.88|27.74|8
1722868970000|2024-08-05 14:42:50|27.95|27.87|27.89|27.81|27.98|27.9|27.89|27.81|9
1722868980000|2024-08-05 14:43:00|27.9|27.82|27.69|27.61|27.92|27.84|27.69|27.61|12
1722868990000|2024-08-05 14:43:10|27.68|27.6|27.89|27.81|27.89|27.81|27.66|27.58|251
1722869000000|2024-08-05 14:43:20|27.9|27.82|27.98|27.9|27.98|27.9|27.89|27.81|58
1722869010000|2024-08-05 14:43:30|27.95|27.87|27.98|27.9|27.98|27.9|27.9|27.82|9
1722869020000|2024-08-05 14:43:40|27.97|27.89|27.98|27.9|27.98|27.9|27.94|27.86|10
1722869030000|2024-08-05 14:43:50|27.97|27.89|28.13|28.05|28.13|28.05|27.95|27.87|110
1722869040000|2024-08-05 14:44:00|28.14|28.06|28.21|28.13|28.27|28.17|28.14|28.02|142
1722869050000|2024-08-05 14:44:10|28.2|28.12|28.25|28.17|28.25|28.17|28.18|28.1|12
1722869060000|2024-08-05 14:44:20|28.24|28.16|28.39|28.31|28.41|28.33|28.24|28.16|22
1722869070000|2024-08-05 14:44:30|28.4|28.32|28.41|28.33|28.41|28.33|28.34|28.26|9
1722869080000|2024-08-05 14:44:40|28.52|28.27|28.51|28.43|28.54|28.43|28.41|28.27|23
1722869090000|2024-08-05 14:44:50|28.49|28.41|28.31|28.23|28.54|28.46|28.26|28.14|20
1722869100000|2024-08-05 14:45:00|28.3|28.22|28.23|28.15|28.34|28.25|28.2|28.09|38
1722869110000|2024-08-05 14:45:10|28.22|28.14|28.42|28.17|28.44|28.28|28.22|28.14|39
1722869120000|2024-08-05 14:45:20|28.31|28.23|28.32|28.24|28.41|28.33|28.27|28.19|15
1722869130000|2024-08-05 14:45:30|28.34|28.26|28.46|28.38|28.49|28.41|28.32|28.22|38
1722869140000|2024-08-05 14:45:40|28.41|28.33|28.29|28.21|28.47|28.36|28.29|28.21|10
1722869150000|2024-08-05 14:45:50|28.31|28.23|28.26|28.18|28.32|28.24|28.1|28.02|31
1722869160000|2024-08-05 14:46:00|28.27|28.19|28.28|28.2|28.34|28.24|28.12|28.04|249
1722869170000|2024-08-05 14:46:10|28.25|28.17|28.13|28.05|28.26|28.18|28.13|28.05|45
1722869180000|2024-08-05 14:46:20|28.15|28.07|28.18|28.1|28.24|28.16|28.13|28.05|9
1722869190000|2024-08-05 14:46:30|28.17|28.09|28.16|28.08|28.26|28.18|28.1|28.02|21
1722869200000|2024-08-05 14:46:40|28.15|28.07|28.21|28.13|28.29|28.21|28.15|28.07|25
1722869210000|2024-08-05 14:46:50|28.22|28.14|28.17|28.09|28.27|28.19|28.17|28.09|29
1722869220000|2024-08-05 14:47:00|28.14|28.06|28.06|27.98|28.14|28.06|28.02|27.94|50
1722869230000|2024-08-05 14:47:10|28.02|27.94|28|27.92|28.13|28.02|27.97|27.88|31
1722869240000|2024-08-05 14:47:20|28.02|27.94|28.2|28.12|28.2|28.12|28.02|27.94|54
1722869250000|2024-08-05 14:47:30|28.29|28.21|28.26|28.18|28.35|28.21|28.17|28.09|81
1722869260000|2024-08-05 14:47:40|28.2|28.12|28.14|28.06|28.21|28.13|28.11|28.03|26
1722869270000|2024-08-05 14:47:50|28.13|28.05|28.14|28.06|28.14|28.06|28.07|27.99|20
1722869280000|2024-08-05 14:48:00|28.16|28.08|28.26|28.18|28.34|28.26|28.16|28.04|33
1722869290000|2024-08-05 14:48:10|28.25|28.17|28.24|28.16|28.31|28.23|28.23|28.15|8
1722869300000|2024-08-05 14:48:20|28.26|28.18|28.02|27.94|28.28|28.2|28.02|27.94|30
1722869310000|2024-08-05 14:48:30|28.07|27.99|27.93|27.85|28.08|28|27.93|27.85|10
1722869320000|2024-08-05 14:48:40|27.91|27.83|27.82|27.74|27.99|27.85|27.78|27.7|4
1722869330000|2024-08-05 14:48:50|27.83|27.75|27.78|27.7|27.91|27.75|27.71|27.59|6
1722869340000|2024-08-05 14:49:00|27.81|27.73|27.76|27.68|27.84|27.76|27.7|27.62|9
1722869350000|2024-08-05 14:49:10|27.78|27.7|27.84|27.76|27.84|27.76|27.7|27.62|5
1722869360000|2024-08-05 14:49:20|27.87|27.79|27.75|27.67|27.87|27.79|27.68|27.6|25
1722869370000|2024-08-05 14:49:30|27.76|27.68|27.77|27.69|27.78|27.7|27.72|27.64|3
1722869380000|2024-08-05 14:49:40|27.79|27.71|27.86|27.78|27.86|27.78|27.77|27.69|19
1722869390000|2024-08-05 14:49:50|27.88|27.8|27.88|27.8|27.99|27.84|27.87|27.74|45
1722869400000|2024-08-05 14:50:00|27.87|27.79|27.76|27.68|27.87|27.79|27.76|27.68|15
1722869410000|2024-08-05 14:50:10|27.75|27.67|27.74|27.66|27.76|27.68|27.74|27.66|2
1722869420000|2024-08-05 14:50:20|27.72|27.64|27.82|27.74|27.96|27.78|27.66|27.58|42
1722869430000|2024-08-05 14:50:30|27.83|27.75|27.85|27.77|27.87|27.79|27.77|27.69|12
1722869440000|2024-08-05 14:50:40|27.83|27.75|27.85|27.77|27.86|27.78|27.78|27.7|8
1722869450000|2024-08-05 14:50:50|27.89|27.81|27.98|27.9|28.05|27.9|27.89|27.8|132
1722869460000|2024-08-05 14:51:00|27.96|27.88|27.99|27.91|28|27.92|27.96|27.88|40
1722869470000|2024-08-05 14:51:10|27.92|27.84|27.98|27.9|28|27.92|27.92|27.84|15
1722869480000|2024-08-05 14:51:20|27.94|27.86|27.82|27.74|27.98|27.9|27.8|27.72|17
1722869490000|2024-08-05 14:51:30|27.79|27.71|27.92|27.84|27.97|27.84|27.77|27.69|19
1722869500000|2024-08-05 14:51:40|27.96|27.88|27.89|27.81|27.96|27.88|27.87|27.79|35
1722869510000|2024-08-05 14:51:50|27.9|27.82|27.85|27.77|27.91|27.83|27.79|27.71|22
1722869520000|2024-08-05 14:52:00|27.84|27.76|27.89|27.81|27.89|27.81|27.75|27.67|17
1722869530000|2024-08-05 14:52:10|27.9|27.82|27.88|27.8|27.98|27.84|27.86|27.73|4
1722869540000|2024-08-05 14:52:20|27.91|27.83|27.75|27.67|27.91|27.83|27.75|27.58|17
1722869550000|2024-08-05 14:52:30|27.77|27.69|27.75|27.67|27.84|27.71|27.7|27.58|2
1722869560000|2024-08-05 14:52:40|27.74|27.66|27.6|27.52|27.76|27.68|27.58|27.5|27
1722869570000|2024-08-05 14:52:50|27.62|27.54|27.66|27.58|27.73|27.58|27.6|27.48|11
1722869580000|2024-08-05 14:53:00|27.65|27.57|27.59|27.51|27.7|27.62|27.58|27.5|6
1722869590000|2024-08-05 14:53:10|27.58|27.5|27.46|27.38|27.63|27.5|27.46|27.38|25
1722869600000|2024-08-05 14:53:20|27.45|27.37|27.47|27.39|27.49|27.41|27.39|27.31|66
1722869610000|2024-08-05 14:53:30|27.5|27.42|27.5|27.42|27.59|27.51|27.49|27.41|7
1722869620000|2024-08-05 14:53:40|27.52|27.44|27.32|27.24|27.53|27.45|27.27|27.19|33
1722869630000|2024-08-05 14:53:50|27.3|27.22|27.16|27.08|27.3|27.22|27.16|27.04|9
1722869640000|2024-08-05 14:54:00|27.22|27.14|27.21|27.13|27.35|27.27|27.21|27.13|27
1722869650000|2024-08-05 14:54:10|27.2|27.12|26.99|26.91|27.2|27.12|26.99|26.91|44
1722869660000|2024-08-05 14:54:20|27.01|26.93|26.95|26.87|27.02|26.94|26.88|26.75|15
1722869670000|2024-08-05 14:54:30|26.97|26.89|27.05|26.97|27.05|26.97|26.97|26.89|5
1722869680000|2024-08-05 14:54:40|27.06|26.98|27.05|26.97|27.1|27.02|27.01|26.93|19
1722869690000|2024-08-05 14:54:50|27.04|26.96|26.99|26.91|27.08|26.98|26.99|26.83|7
1722869700000|2024-08-05 14:55:00|27|26.92|27.13|27.05|27.22|27.06|26.87|26.79|40
1722869710000|2024-08-05 14:55:10|27.14|27.06|27.23|27.15|27.26|27.18|27.04|26.96|22
1722869720000|2024-08-05 14:55:20|27.25|27.17|27.24|27.16|27.27|27.19|27.19|27.11|14
1722869730000|2024-08-05 14:55:30|27.26|27.18|27.39|27.31|27.47|27.31|27.26|27.13|15
1722869740000|2024-08-05 14:55:40|27.41|27.33|27.42|27.34|27.48|27.39|27.38|27.23|25
1722869750000|2024-08-05 14:55:50|27.41|27.33|27.47|27.39|27.49|27.41|27.4|27.32|9
1722869760000|2024-08-05 14:56:00|27.46|27.38|27.47|27.39|27.47|27.39|27.4|27.32|19
1722869770000|2024-08-05 14:56:10|27.49|27.41|27.35|27.27|27.52|27.44|27.35|27.27|43
1722869780000|2024-08-05 14:56:20|27.39|27.31|27.37|27.29|27.42|27.34|27.35|27.27|2
1722869790000|2024-08-05 14:56:30|27.36|27.28|27.28|27.2|27.36|27.28|27.18|27.1|160
1722869800000|2024-08-05 14:56:40|27.3|27.22|27.38|27.3|27.39|27.3|27.26|27.14|146
1722869810000|2024-08-05 14:56:50|27.35|27.27|27.38|27.3|27.38|27.3|27.32|27.24|61
1722869820000|2024-08-05 14:57:00|27.39|27.31|27.53|27.45|27.53|27.45|27.39|27.31|73
1722869830000|2024-08-05 14:57:10|27.5|27.42|27.58|27.5|27.58|27.5|27.5|27.42|44
1722869840000|2024-08-05 14:57:20|27.56|27.48|27.66|27.58|27.68|27.6|27.56|27.48|20
1722869850000|2024-08-05 14:57:30|27.67|27.59|27.75|27.67|27.77|27.67|27.61|27.52|47
1722869860000|2024-08-05 14:57:40|27.76|27.68|27.71|27.63|27.82|27.74|27.68|27.6|48
1722869870000|2024-08-05 14:57:50|27.69|27.61|27.85|27.77|27.94|27.79|27.69|27.58|90
1722869880000|2024-08-05 14:58:00|27.83|27.75|27.89|27.81|27.96|27.81|27.78|27.65|71
1722869890000|2024-08-05 14:58:10|27.91|27.83|27.93|27.85|27.98|27.9|27.85|27.77|80
1722869900000|2024-08-05 14:58:20|27.97|27.89|27.99|27.91|28.02|27.91|27.91|27.77|111
1722869910000|2024-08-05 14:58:30|28|27.92|28.03|27.78|28.04|27.96|27.91|27.78|52
1722869920000|2024-08-05 14:58:40|27.94|27.86|27.91|27.83|28.03|27.92|27.84|27.76|31
1722869930000|2024-08-05 14:58:50|27.93|27.85|27.95|27.87|27.97|27.89|27.89|27.81|23
1722869940000|2024-08-05 14:59:00|27.94|27.86|27.91|27.83|27.97|27.86|27.85|27.72|48
1722869950000|2024-08-05 14:59:10|27.92|27.84|28.03|27.95|28.12|27.97|27.92|27.84|75
1722869960000|2024-08-05 14:59:20|28.02|27.94|27.85|27.77|28.06|27.94|27.85|27.77|23
1722869970000|2024-08-05 14:59:30|27.84|27.76|27.93|27.85|27.99|27.86|27.83|27.74|10
1722869980000|2024-08-05 14:59:40|27.96|27.88|27.99|27.91|28.01|27.93|27.94|27.86|10
1722869990000|2024-08-05 14:59:50|28|27.92|27.94|27.86|28.04|27.96|27.92|27.84|8
1722870000000|2024-08-05 15:00:00|27.91|27.83|27.87|27.79|27.96|27.88|27.85|27.77|73
1722870010000|2024-08-05 15:00:10|27.84|27.76|27.81|27.73|27.89|27.81|27.76|27.68|76
1722870020000|2024-08-05 15:00:20|27.77|27.69|27.84|27.76|27.84|27.76|27.7|27.58|12
1722870030000|2024-08-05 15:00:30|27.86|27.78|27.87|27.79|27.9|27.82|27.77|27.69|18
1722870040000|2024-08-05 15:00:40|27.89|27.81|27.93|27.85|27.97|27.89|27.87|27.79|33
1722870050000|2024-08-05 15:00:50|27.95|27.87|27.87|27.79|27.95|27.87|27.83|27.75|46
1722870060000|2024-08-05 15:01:00|27.93|27.85|28|27.92|28|27.92|27.9|27.82|8
1722870070000|2024-08-05 15:01:10|27.97|27.89|28.07|27.99|28.08|28|27.95|27.87|33
1722870080000|2024-08-05 15:01:20|28.08|28|28.12|28.04|28.14|28.06|28.07|27.99|66
1722870090000|2024-08-05 15:01:30|28.1|28.02|28.07|27.99|28.11|28.03|27.98|27.9|18
1722870100000|2024-08-05 15:01:40|28.04|27.96|28.12|28.04|28.14|28.06|28.03|27.95|38
1722870110000|2024-08-05 15:01:50|28.1|28.02|28.15|28.07|28.23|28.09|28.09|27.98|11
1722870120000|2024-08-05 15:02:00|28.14|28.06|27.96|27.88|28.14|28.06|27.91|27.83|23
1722870130000|2024-08-05 15:02:10|27.94|27.86|27.87|27.79|27.94|27.86|27.8|27.72|19
1722870140000|2024-08-05 15:02:20|27.92|27.84|28.02|27.94|28.11|27.96|27.92|27.8|16
1722870150000|2024-08-05 15:02:30|28.09|28.01|28|27.92|28.12|28.04|27.98|27.9|31
1722870160000|2024-08-05 15:02:40|28.03|27.95|28.05|27.97|28.06|27.98|27.96|27.88|18
1722870170000|2024-08-05 15:02:50|28.06|27.98|28.04|27.96|28.07|27.99|28.01|27.93|43
1722870180000|2024-08-05 15:03:00|28.02|27.94|27.94|27.86|28.05|27.97|27.94|27.86|40
1722870190000|2024-08-05 15:03:10|27.93|27.85|27.95|27.87|27.99|27.91|27.91|27.83|10
1722870200000|2024-08-05 15:03:20|27.98|27.9|27.94|27.86|28|27.92|27.94|27.86|10
1722870210000|2024-08-05 15:03:30|27.93|27.85|27.88|27.8|27.93|27.85|27.8|27.72|14
1722870220000|2024-08-05 15:03:40|27.86|27.78|27.84|27.76|27.86|27.78|27.8|27.72|13
1722870230000|2024-08-05 15:03:50|27.85|27.77|27.88|27.8|27.98|27.9|27.85|27.77|21
1722870240000|2024-08-05 15:04:00|27.89|27.81|28.05|27.97|28.09|28.01|27.87|27.79|81
1722870250000|2024-08-05 15:04:10|28.03|27.95|28.03|27.95|28.05|27.97|27.97|27.89|18
1722870260000|2024-08-05 15:04:20|28.04|27.96|27.98|27.9|28.14|27.98|27.97|27.89|24
1722870270000|2024-08-05 15:04:30|27.96|27.88|28.03|27.95|28.04|27.96|27.93|27.85|27
1722870280000|2024-08-05 15:04:40|28|27.92|28.04|27.96|28.1|28.02|28|27.92|35
1722870290000|2024-08-05 15:04:50|28.05|27.97|28.18|28.1|28.19|28.11|27.98|27.9|28
1722870300000|2024-08-05 15:05:00|28.16|28.08|28.1|28.02|28.17|28.09|28.03|27.95|37
1722870310000|2024-08-05 15:05:10|28.23|27.98|28.13|28.05|28.23|28.07|28.12|27.98|56
1722870320000|2024-08-05 15:05:20|28.11|28.03|28.14|28.06|28.14|28.06|28.11|28.03|24
1722870330000|2024-08-05 15:05:30|28.13|28.05|28.19|28.11|28.19|28.11|28.11|28.03|36
1722870340000|2024-08-05 15:05:40|28.17|28.09|28.15|28.07|28.17|28.09|28.05|27.97|55
1722870350000|2024-08-05 15:05:50|28.13|28.05|28.12|28.04|28.18|28.1|28.07|27.99|40
1722870360000|2024-08-05 15:06:00|28.13|28.05|28.12|28.04|28.17|28.09|28.12|28.04|22
1722870370000|2024-08-05 15:06:10|28.14|28.06|28.23|28.15|28.23|28.15|28.12|28.04|115
1722870380000|2024-08-05 15:06:20|28.22|28.14|28.19|28.11|28.27|28.19|28.1|28.02|55
1722870390000|2024-08-05 15:06:30|28.17|28.09|28.2|28.12|28.28|28.2|28.17|28.09|93
1722870400000|2024-08-05 15:06:40|28.18|28.1|28.1|28.02|28.18|28.1|28.1|28.02|25
1722870410000|2024-08-05 15:06:50|28.11|28.03|28.03|27.95|28.11|28.03|27.94|27.83|40
1722870420000|2024-08-05 15:07:00|28.05|27.97|27.92|27.84|28.11|28.03|27.89|27.81|21
1722870430000|2024-08-05 15:07:10|27.9|27.82|27.75|27.67|27.9|27.82|27.7|27.62|33
1722870440000|2024-08-05 15:07:20|27.78|27.7|27.7|27.62|27.78|27.7|27.69|27.61|29
1722870450000|2024-08-05 15:07:30|27.72|27.64|27.79|27.71|27.84|27.76|27.67|27.59|67
1722870460000|2024-08-05 15:07:40|27.82|27.74|27.88|27.8|27.91|27.8|27.76|27.66|6
1722870470000|2024-08-05 15:07:50|27.85|27.77|27.73|27.65|27.85|27.77|27.7|27.62|12
1722870480000|2024-08-05 15:08:00|27.71|27.63|27.69|27.61|27.71|27.63|27.63|27.55|38
1722870490000|2024-08-05 15:08:10|27.68|27.6|27.55|27.47|27.69|27.61|27.55|27.47|17
1722870500000|2024-08-05 15:08:20|27.56|27.48|27.5|27.42|27.56|27.48|27.48|27.4|70
1722870510000|2024-08-05 15:08:30|27.52|27.44|27.42|27.34|27.52|27.44|27.42|27.34|20
1722870520000|2024-08-05 15:08:40|27.46|27.38|27.4|27.32|27.51|27.43|27.38|27.3|13
1722870530000|2024-08-05 15:08:50|27.42|27.34|27.5|27.42|27.5|27.42|27.42|27.34|54
1722870540000|2024-08-05 15:09:00|27.49|27.41|27.51|27.43|27.53|27.45|27.49|27.41|13
1722870550000|2024-08-05 15:09:10|27.53|27.45|27.48|27.4|27.53|27.45|27.48|27.4|2
1722870560000|2024-08-05 15:09:20|27.5|27.42|27.58|27.5|27.58|27.5|27.5|27.42|22
1722870570000|2024-08-05 15:09:30|27.59|27.51|27.64|27.56|27.67|27.59|27.59|27.51|107
1722870580000|2024-08-05 15:09:40|27.63|27.55|27.62|27.54|27.64|27.56|27.62|27.54|33
1722870590000|2024-08-05 15:09:50|27.63|27.55|27.49|27.41|27.66|27.58|27.47|27.39|30
1722870600000|2024-08-05 15:10:00|27.48|27.4|27.57|27.49|27.57|27.49|27.46|27.38|54
1722870610000|2024-08-05 15:10:10|27.56|27.48|27.59|27.51|27.61|27.53|27.41|27.33|56
1722870620000|2024-08-05 15:10:20|27.6|27.52|27.65|27.57|27.69|27.61|27.56|27.48|34
1722870630000|2024-08-05 15:10:30|27.63|27.55|27.61|27.53|27.67|27.59|27.61|27.53|9
1722870640000|2024-08-05 15:10:40|27.56|27.48|27.35|27.27|27.59|27.49|27.32|27.24|42
1722870650000|2024-08-05 15:10:50|27.33|27.25|27.36|27.28|27.43|27.35|27.33|27.25|23
1722870660000|2024-08-05 15:11:00|27.39|27.31|27.35|27.27|27.44|27.36|27.34|27.26|39
1722870670000|2024-08-05 15:11:10|27.37|27.29|27.45|27.37|27.48|27.4|27.33|27.25|25
1722870680000|2024-08-05 15:11:20|27.44|27.36|27.37|27.29|27.46|27.38|27.34|27.26|22
1722870690000|2024-08-05 15:11:30|27.4|27.32|27.34|27.26|27.47|27.39|27.34|27.26|73
1722870700000|2024-08-05 15:11:40|27.33|27.25|27.24|27.16|27.33|27.25|27.1|27.02|69
1722870710000|2024-08-05 15:11:50|27.23|27.15|27.09|27.01|27.24|27.16|27.05|26.97|37
1722870720000|2024-08-05 15:12:00|27.1|27.02|27.22|27.14|27.23|27.15|27.07|26.99|65
1722870730000|2024-08-05 15:12:10|27.23|27.15|27.23|27.15|27.38|27.3|27.23|27.15|37
1722870740000|2024-08-05 15:12:20|27.2|27.12|27.24|27.16|27.25|27.17|27.2|27.12|1
1722870750000|2024-08-05 15:12:30|27.23|27.15|27.28|27.2|27.28|27.2|27.18|27.1|5
1722870760000|2024-08-05 15:12:40|27.3|27.22|27.41|27.33|27.42|27.34|27.3|27.22|49
1722870770000|2024-08-05 15:12:50|27.4|27.32|27.28|27.2|27.4|27.32|27.24|27.16|36
1722870780000|2024-08-05 15:13:00|27.26|27.18|27.34|27.26|27.34|27.26|27.26|27.18|1
1722870790000|2024-08-05 15:13:10|27.33|27.25|27.27|27.19|27.34|27.26|27.2|27.12|28
1722870800000|2024-08-05 15:13:20|27.28|27.2|27.41|27.33|27.46|27.38|27.28|27.2|34
1722870810000|2024-08-05 15:13:30|27.4|27.32|27.4|27.32|27.45|27.37|27.4|27.32|5
1722870820000|2024-08-05 15:13:40|27.41|27.33|27.45|27.37|27.45|27.37|27.39|27.31|8
1722870830000|2024-08-05 15:13:50|27.51|27.43|27.43|27.35|27.52|27.44|27.38|27.3|78
1722870840000|2024-08-05 15:14:00|27.47|27.39|27.47|27.39|27.51|27.43|27.46|27.38|11
1722870850000|2024-08-05 15:14:10|27.48|27.4|27.3|27.22|27.5|27.42|27.3|27.22|30
1722870860000|2024-08-05 15:14:20|27.29|27.21|27.17|27.09|27.29|27.21|27.12|27.04|17
1722870870000|2024-08-05 15:14:30|27.16|27.08|27.2|27.12|27.2|27.12|27.12|27.04|15
1722870880000|2024-08-05 15:14:40|27.18|27.1|27.27|27.19|27.29|27.21|27.18|27.1|36
1722870890000|2024-08-05 15:14:50|27.26|27.18|27.23|27.15|27.26|27.18|27.2|27.12|24
1722870900000|2024-08-05 15:15:00|27.22|27.14|27.02|26.94|27.22|27.14|27|26.92|39
1722870910000|2024-08-05 15:15:10|27.04|26.96|27.12|27.04|27.14|27.06|27.01|26.93|45
1722870920000|2024-08-05 15:15:20|27.11|27.03|27.09|27.01|27.11|27.03|27.05|26.97|3
1722870930000|2024-08-05 15:15:30|27.11|27.03|27.2|27.12|27.25|27.17|27.11|27.03|30
1722870940000|2024-08-05 15:15:40|27.16|27.08|27.34|27.26|27.34|27.26|27.16|27.08|31
1722870950000|2024-08-05 15:15:50|27.33|27.25|27.25|27.17|27.35|27.27|27.24|27.16|37
1722870960000|2024-08-05 15:16:00|27.27|27.19|27.36|27.28|27.39|27.31|27.24|27.16|111
1722870970000|2024-08-05 15:16:10|27.43|27.35|27.37|27.29|27.43|27.35|27.37|27.29|40
1722870980000|2024-08-05 15:16:20|27.34|27.26|27.42|27.34|27.44|27.36|27.34|27.26|60
1722870990000|2024-08-05 15:16:30|27.4|27.32|27.45|27.37|27.5|27.42|27.35|27.27|69
1722871000000|2024-08-05 15:16:40|27.44|27.36|27.34|27.26|27.47|27.39|27.32|27.24|69
1722871010000|2024-08-05 15:16:50|27.35|27.27|27.31|27.23|27.35|27.27|27.26|27.18|3
1722871020000|2024-08-05 15:17:00|27.32|27.24|27.18|27.1|27.32|27.24|27.17|27.09|33
1722871030000|2024-08-05 15:17:10|27.17|27.09|27.17|27.09|27.24|27.16|27.11|27.03|12
1722871040000|2024-08-05 15:17:20|27.18|27.1|27.08|27|27.18|27.1|27.05|26.97|0
1722871050000|2024-08-05 15:17:30|27.06|26.98|26.95|26.87|27.1|27.02|26.95|26.87|21
1722871060000|2024-08-05 15:17:40|26.92|26.84|26.94|26.86|26.95|26.87|26.88|26.8|28
1722871070000|2024-08-05 15:17:50|26.91|26.83|26.98|26.9|27.06|26.97|26.91|26.81|61
1722871080000|2024-08-05 15:18:00|26.97|26.89|27|26.92|27.08|26.94|26.92|26.83|30
1722871090000|2024-08-05 15:18:10|26.98|26.9|27|26.92|27.03|26.95|26.93|26.85|77
1722871100000|2024-08-05 15:18:20|27.01|26.93|27.03|26.95|27.08|27|27|26.92|52
1722871110000|2024-08-05 15:18:30|27.01|26.93|26.95|26.87|27.02|26.94|26.94|26.86|37
1722871120000|2024-08-05 15:18:40|26.96|26.88|26.94|26.86|26.97|26.89|26.93|26.85|10
1722871130000|2024-08-05 15:18:50|26.96|26.88|26.91|26.83|26.96|26.88|26.87|26.79|11
1722871140000|2024-08-05 15:19:00|26.89|26.81|26.91|26.83|26.99|26.91|26.89|26.81|81
1722871150000|2024-08-05 15:19:10|26.9|26.82|27.03|26.95|27.06|26.98|26.9|26.82|115
1722871160000|2024-08-05 15:19:20|27.04|26.96|26.97|26.89|27.04|26.96|26.97|26.89|13
1722871170000|2024-08-05 15:19:30|26.92|26.84|27.02|26.94|27.02|26.94|26.92|26.84|10
1722871180000|2024-08-05 15:19:40|27.04|26.96|27.09|27.01|27.13|27.05|27.04|26.96|72
1722871190000|2024-08-05 15:19:50|27.08|27|27.02|26.94|27.09|27.01|27.01|26.93|176
1722871200000|2024-08-05 15:20:00|27.05|26.97|27.05|26.97|27.08|27|27.03|26.95|67
1722871210000|2024-08-05 15:20:10|27.06|26.98|27.05|26.97|27.1|27.02|27.04|26.96|51
1722871220000|2024-08-05 15:20:20|27.07|26.99|26.98|26.9|27.07|26.99|26.96|26.88|22
1722871230000|2024-08-05 15:20:30|26.99|26.91|26.82|26.74|26.99|26.91|26.81|26.73|50
1722871240000|2024-08-05 15:20:40|26.85|26.77|26.67|26.59|26.85|26.77|26.67|26.59|96
1722871250000|2024-08-05 15:20:50|26.64|26.56|26.61|26.53|26.65|26.57|26.58|26.5|15
1722871260000|2024-08-05 15:21:00|26.63|26.55|26.62|26.54|26.65|26.57|26.58|26.5|38
1722871270000|2024-08-05 15:21:10|26.61|26.53|26.53|26.45|26.63|26.55|26.53|26.45|41
1722871280000|2024-08-05 15:21:20|26.52|26.44|26.56|26.48|26.56|26.48|26.51|26.43|3
1722871290000|2024-08-05 15:21:30|26.6|26.52|26.65|26.57|26.68|26.6|26.58|26.5|48
1722871300000|2024-08-05 15:21:40|26.63|26.55|26.57|26.49|26.63|26.55|26.56|26.48|8
1722871310000|2024-08-05 15:21:50|26.56|26.48|26.61|26.53|26.67|26.59|26.55|26.47|27
1722871320000|2024-08-05 15:22:00|26.62|26.54|26.67|26.59|26.73|26.65|26.62|26.54|18
1722871330000|2024-08-05 15:22:10|26.66|26.58|26.63|26.55|26.66|26.58|26.55|26.47|22
1722871340000|2024-08-05 15:22:20|26.64|26.56|26.74|26.66|26.74|26.66|26.64|26.56|32
1722871350000|2024-08-05 15:22:30|26.73|26.65|26.72|26.64|26.85|26.7|26.71|26.59|18
1722871360000|2024-08-05 15:22:40|26.64|26.56|26.48|26.4|26.64|26.56|26.48|26.4|9
1722871370000|2024-08-05 15:22:50|26.51|26.43|26.42|26.34|26.51|26.43|26.42|26.34|13
1722871380000|2024-08-05 15:23:00|26.41|26.33|26.4|26.32|26.46|26.38|26.38|26.3|17
1722871390000|2024-08-05 15:23:10|26.44|26.36|26.59|26.51|26.59|26.51|26.44|26.36|55
1722871400000|2024-08-05 15:23:20|26.61|26.53|26.52|26.44|26.61|26.53|26.52|26.44|27
1722871410000|2024-08-05 15:23:30|26.53|26.45|26.53|26.45|26.58|26.5|26.53|26.45|32
1722871420000|2024-08-05 15:23:40|26.54|26.46|26.54|26.46|26.54|26.46|26.52|26.44|14
1722871430000|2024-08-05 15:23:50|26.62|26.54|26.54|26.46|26.65|26.57|26.54|26.46|21
1722871440000|2024-08-05 15:24:00|26.55|26.47|26.61|26.53|26.64|26.56|26.55|26.47|0
1722871450000|2024-08-05 15:24:10|26.6|26.52|26.55|26.47|26.61|26.53|26.54|26.46|7
1722871460000|2024-08-05 15:24:20|26.54|26.46|26.53|26.45|26.55|26.47|26.46|26.38|36
1722871470000|2024-08-05 15:24:30|26.51|26.43|26.54|26.46|26.56|26.48|26.5|26.42|47
1722871480000|2024-08-05 15:24:40|26.53|26.45|26.6|26.52|26.6|26.52|26.52|26.44|67
1722871490000|2024-08-05 15:24:50|26.58|26.5|26.51|26.43|26.58|26.5|26.5|26.42|45
1722871500000|2024-08-05 15:25:00|26.5|26.42|26.49|26.41|26.54|26.46|26.49|26.41|20
1722871510000|2024-08-05 15:25:10|26.5|26.42|26.45|26.37|26.52|26.44|26.4|26.32|70
1722871520000|2024-08-05 15:25:20|26.47|26.39|26.42|26.34|26.47|26.39|26.36|26.28|27
1722871530000|2024-08-05 15:25:30|26.41|26.33|26.42|26.34|26.43|26.35|26.41|26.33|12
1722871540000|2024-08-05 15:25:40|26.44|26.36|26.38|26.3|26.58|26.5|26.33|26.25|171
1722871550000|2024-08-05 15:25:50|26.34|26.26|26.37|26.29|26.39|26.31|26.33|26.25|22
1722871560000|2024-08-05 15:26:00|26.36|26.28|26.36|26.28|26.41|26.33|26.28|26.2|15
1722871570000|2024-08-05 15:26:10|26.37|26.29|26.44|26.36|26.56|26.48|26.37|26.29|44
1722871580000|2024-08-05 15:26:20|26.43|26.35|26.37|26.29|26.44|26.36|26.37|26.29|5
1722871590000|2024-08-05 15:26:30|26.4|26.32|26.28|26.2|26.4|26.32|26.28|26.2|101
1722871600000|2024-08-05 15:26:40|26.29|26.21|26.27|26.19|26.29|26.21|26.27|26.19|6
1722871610000|2024-08-05 15:26:50|26.28|26.2|26.35|26.27|26.37|26.29|26.28|26.2|37
1722871620000|2024-08-05 15:27:00|26.34|26.26|26.4|26.32|26.47|26.39|26.34|26.26|45
1722871630000|2024-08-05 15:27:10|26.41|26.33|26.41|26.33|26.48|26.4|26.39|26.31|40
1722871640000|2024-08-05 15:27:20|26.42|26.34|26.47|26.39|26.47|26.39|26.41|26.33|8
1722871650000|2024-08-05 15:27:30|26.46|26.38|26.44|26.36|26.47|26.39|26.42|26.34|27
1722871660000|2024-08-05 15:27:40|26.43|26.35|26.57|26.49|26.57|26.49|26.43|26.35|69
1722871670000|2024-08-05 15:27:50|26.59|26.51|26.67|26.59|26.69|26.61|26.59|26.51|50
1722871680000|2024-08-05 15:28:00|26.63|26.55|26.63|26.55|26.72|26.64|26.63|26.55|80
1722871690000|2024-08-05 15:28:10|26.65|26.57|26.67|26.59|26.68|26.6|26.63|26.55|15
1722871700000|2024-08-05 15:28:20|26.68|26.6|26.72|26.64|26.76|26.68|26.66|26.58|130
1722871710000|2024-08-05 15:28:30|26.7|26.62|26.71|26.63|26.74|26.66|26.68|26.6|42
1722871720000|2024-08-05 15:28:40|26.7|26.62|26.72|26.64|26.74|26.66|26.67|26.59|96
1722871730000|2024-08-05 15:28:50|26.74|26.66|26.75|26.67|26.81|26.73|26.74|26.66|42
1722871740000|2024-08-05 15:29:00|26.73|26.65|26.78|26.7|26.83|26.75|26.73|26.65|111
1722871750000|2024-08-05 15:29:10|26.77|26.69|26.73|26.65|26.79|26.71|26.72|26.64|6
1722871760000|2024-08-05 15:29:20|26.74|26.66|26.78|26.7|26.8|26.72|26.73|26.65|83
1722871770000|2024-08-05 15:29:30|26.79|26.71|26.8|26.72|26.86|26.78|26.79|26.71|56
1722871780000|2024-08-05 15:29:40|26.81|26.73|26.82|26.74|26.85|26.77|26.81|26.73|35
1722871790000|2024-08-05 15:29:50|26.84|26.76|26.84|26.76|26.85|26.77|26.8|26.72|122
1722871800000|2024-08-05 15:30:00|26.85|26.77|26.92|26.84|27.05|26.97|26.85|26.77|94
1722871810000|2024-08-05 15:30:10|26.91|26.83|26.92|26.84|26.98|26.9|26.86|26.78|116
1722871820000|2024-08-05 15:30:20|26.94|26.86|26.89|26.81|27|26.92|26.84|26.76|138
1722871830000|2024-08-05 15:30:30|26.94|26.86|26.97|26.89|26.97|26.89|26.92|26.84|6
1722871840000|2024-08-05 15:30:40|26.96|26.88|26.79|26.71|26.98|26.9|26.79|26.71|176
1722871850000|2024-08-05 15:30:50|26.73|26.65|26.81|26.73|26.83|26.75|26.69|26.61|40
1722871860000|2024-08-05 15:31:00|26.83|26.75|26.93|26.85|26.96|26.88|26.83|26.75|24
1722871870000|2024-08-05 15:31:10|26.92|26.84|26.91|26.83|26.92|26.84|26.91|26.83|6
1722871880000|2024-08-05 15:31:20|26.93|26.85|26.96|26.88|27.03|26.95|26.93|26.85|8
1722871890000|2024-08-05 15:31:30|26.97|26.89|26.99|26.91|27.12|27.04|26.97|26.89|133
1722871900000|2024-08-05 15:31:40|27.02|26.94|27.03|26.95|27.08|27|26.99|26.91|51
1722871910000|2024-08-05 15:31:50|27.04|26.96|26.82|26.74|27.06|26.98|26.82|26.74|20
1722871920000|2024-08-05 15:32:00|26.84|26.76|26.81|26.73|26.9|26.82|26.81|26.73|7
1722871930000|2024-08-05 15:32:10|26.83|26.75|26.69|26.61|26.85|26.77|26.63|26.55|21
1722871940000|2024-08-05 15:32:20|26.7|26.62|26.73|26.65|26.75|26.67|26.7|26.62|5
1722871950000|2024-08-05 15:32:30|26.7|26.62|26.72|26.64|26.8|26.72|26.7|26.62|7
1722871960000|2024-08-05 15:32:40|26.73|26.65|26.9|26.82|26.9|26.82|26.73|26.65|4
1722871970000|2024-08-05 15:32:50|26.95|26.87|26.67|26.59|26.95|26.87|26.67|26.59|14
1722871980000|2024-08-05 15:33:00|26.65|26.57|26.79|26.71|26.97|26.79|26.62|26.54|43
1722871990000|2024-08-05 15:33:10|26.83|26.75|26.73|26.65|26.83|26.75|26.7|26.62|18
1722872000000|2024-08-05 15:33:20|26.74|26.66|26.69|26.61|26.74|26.66|26.66|26.58|12
1722872010000|2024-08-05 15:33:30|26.65|26.57|26.6|26.52|26.66|26.58|26.6|26.52|17
1722872020000|2024-08-05 15:33:40|26.64|26.56|26.62|26.54|26.65|26.57|26.61|26.53|7
1722872030000|2024-08-05 15:33:50|26.66|26.58|26.68|26.6|26.71|26.63|26.61|26.53|6
1722872040000|2024-08-05 15:34:00|26.67|26.59|26.73|26.65|26.73|26.65|26.66|26.58|11
1722872050000|2024-08-05 15:34:10|26.75|26.67|26.78|26.7|26.78|26.7|26.73|26.65|17
1722872060000|2024-08-05 15:34:20|26.75|26.67|26.85|26.77|26.9|26.82|26.75|26.67|4
1722872070000|2024-08-05 15:34:30|26.93|26.68|26.95|26.87|26.95|26.87|26.84|26.68|18
1722872080000|2024-08-05 15:34:40|26.92|26.84|26.92|26.84|26.95|26.87|26.89|26.81|0
1722872090000|2024-08-05 15:34:50|26.94|26.86|26.79|26.71|26.94|26.86|26.74|26.66|20
1722872100000|2024-08-05 15:35:00|26.76|26.68|26.66|26.58|26.79|26.71|26.66|26.58|21
1722872110000|2024-08-05 15:35:10|26.65|26.57|26.62|26.54|26.65|26.57|26.55|26.47|16
1722872120000|2024-08-05 15:35:20|26.61|26.53|26.75|26.67|26.77|26.69|26.46|26.38|39
1722872130000|2024-08-05 15:35:30|26.74|26.66|26.72|26.64|26.8|26.67|26.62|26.5|4
1722872140000|2024-08-05 15:35:40|26.7|26.62|26.65|26.57|26.73|26.65|26.61|26.53|21
1722872150000|2024-08-05 15:35:50|26.67|26.59|26.68|26.6|26.7|26.62|26.67|26.59|1
1722872160000|2024-08-05 15:36:00|26.67|26.59|26.68|26.6|26.7|26.62|26.64|26.56|23
1722872170000|2024-08-05 15:36:10|26.69|26.61|26.6|26.52|26.69|26.61|26.6|26.52|9
1722872180000|2024-08-05 15:36:20|26.57|26.49|26.53|26.45|26.61|26.49|26.41|26.29|10
1722872190000|2024-08-05 15:36:30|26.52|26.44|26.51|26.43|26.52|26.44|26.48|26.4|15
1722872200000|2024-08-05 15:36:40|26.48|26.4|26.43|26.35|26.52|26.44|26.42|26.34|33
1722872210000|2024-08-05 15:36:50|26.46|26.38|26.43|26.35|26.46|26.38|26.43|26.35|2
1722872220000|2024-08-05 15:37:00|26.46|26.38|26.41|26.33|26.58|26.5|26.41|26.33|12
1722872230000|2024-08-05 15:37:10|26.34|26.26|26.33|26.25|26.35|26.27|26.31|26.23|23
1722872240000|2024-08-05 15:37:20|26.3|26.22|26.28|26.2|26.3|26.22|26.25|26.17|13
1722872250000|2024-08-05 15:37:30|26.26|26.18|26.21|26.13|26.28|26.2|26.21|26.13|4
1722872260000|2024-08-05 15:37:40|26.2|26.12|26.11|26.03|26.2|26.12|26.08|26|3
1722872270000|2024-08-05 15:37:50|26.15|26.07|26.11|26.03|26.21|26.13|26.07|25.99|12
1722872280000|2024-08-05 15:38:00|26.13|26.05|26.25|26.17|26.28|26.2|26.13|26.05|18
1722872290000|2024-08-05 15:38:10|26.23|26.15|26.23|26.15|26.26|26.18|26.2|26.12|1
1722872300000|2024-08-05 15:38:20|26.28|26.03|26.21|26.13|26.28|26.13|26.15|26.03|4
1722872310000|2024-08-05 15:38:30|26.2|26.12|26.28|26.2|26.36|26.23|26.2|26.06|10
1722872320000|2024-08-05 15:38:40|26.31|26.23|26.24|26.16|26.31|26.23|26.24|26.16|1
1722872330000|2024-08-05 15:38:50|26.23|26.15|26.18|26.1|26.26|26.18|26.12|26.04|9
1722872340000|2024-08-05 15:39:00|26.17|26.09|26.22|26.14|26.33|26.2|26.16|26.08|16
1722872350000|2024-08-05 15:39:10|26.2|26.12|26.26|26.18|26.3|26.22|26.2|26.12|6
1722872360000|2024-08-05 15:39:20|26.29|26.21|26.34|26.26|26.42|26.26|26.27|26.17|36
1722872370000|2024-08-05 15:39:30|26.38|26.3|26.37|26.29|26.44|26.36|26.36|26.28|18
1722872380000|2024-08-05 15:39:40|26.4|26.32|26.39|26.31|26.43|26.35|26.36|26.28|25
1722872390000|2024-08-05 15:39:50|26.38|26.3|26.41|26.33|26.44|26.36|26.38|26.3|21
1722872400000|2024-08-05 15:40:00|26.37|26.29|26.38|26.3|26.45|26.37|26.37|26.29|83
1722872410000|2024-08-05 15:40:10|26.37|26.29|26.4|26.32|26.4|26.32|26.32|26.24|10
1722872420000|2024-08-05 15:40:20|26.37|26.29|26.51|26.26|26.51|26.33|26.34|26.26|125
1722872430000|2024-08-05 15:40:30|26.38|26.3|26.42|26.34|26.43|26.35|26.36|26.28|17
1722872440000|2024-08-05 15:40:40|26.4|26.32|26.65|26.4|26.65|26.41|26.39|26.31|21
1722872450000|2024-08-05 15:40:50|26.54|26.46|26.59|26.51|26.6|26.52|26.53|26.45|14
1722872460000|2024-08-05 15:41:00|26.57|26.49|26.61|26.53|26.64|26.56|26.56|26.48|7
1722872470000|2024-08-05 15:41:10|26.62|26.54|26.67|26.59|26.73|26.64|26.61|26.47|18
1722872480000|2024-08-05 15:41:20|26.66|26.58|26.6|26.52|26.66|26.58|26.6|26.52|7
1722872490000|2024-08-05 15:41:30|26.57|26.49|26.69|26.61|26.7|26.62|26.57|26.49|1
1722872500000|2024-08-05 15:41:40|26.7|26.62|26.62|26.54|26.7|26.62|26.61|26.53|5
1722872510000|2024-08-05 15:41:50|26.65|26.57|26.67|26.59|26.8|26.61|26.63|26.52|0
1722872520000|2024-08-05 15:42:00|26.66|26.58|26.59|26.51|26.67|26.59|26.59|26.51|28
1722872530000|2024-08-05 15:42:10|26.6|26.52|26.71|26.63|26.77|26.64|26.6|26.52|6
1722872540000|2024-08-05 15:42:20|26.72|26.64|26.72|26.64|26.75|26.67|26.69|26.61|3
1722872550000|2024-08-05 15:42:30|26.71|26.63|26.6|26.52|26.72|26.64|26.6|26.52|11
1722872560000|2024-08-05 15:42:40|26.7|26.45|26.64|26.56|26.7|26.57|26.6|26.45|0
1722872570000|2024-08-05 15:42:50|26.62|26.54|26.45|26.37|26.62|26.54|26.45|26.37|9
1722872580000|2024-08-05 15:43:00|26.4|26.32|26.32|26.24|26.43|26.35|26.32|26.24|9
1722872590000|2024-08-05 15:43:10|26.36|26.28|26.41|26.33|26.44|26.36|26.34|26.26|8
1722872600000|2024-08-05 15:43:20|26.44|26.36|26.46|26.38|26.46|26.38|26.43|26.35|0
1722872610000|2024-08-05 15:43:30|26.45|26.37|26.53|26.45|26.54|26.46|26.39|26.31|14
1722872620000|2024-08-05 15:43:40|26.54|26.46|26.56|26.48|26.56|26.48|26.53|26.45|4
1722872630000|2024-08-05 15:43:50|26.57|26.49|26.39|26.31|26.63|26.55|26.39|26.31|54
1722872640000|2024-08-05 15:44:00|26.38|26.3|26.38|26.3|26.43|26.35|26.37|26.29|23
1722872650000|2024-08-05 15:44:10|26.37|26.29|26.38|26.3|26.48|26.4|26.37|26.29|7
1722872660000|2024-08-05 15:44:20|26.37|26.29|26.38|26.3|26.43|26.35|26.35|26.27|8
1722872670000|2024-08-05 15:44:30|26.37|26.29|26.34|26.26|26.4|26.32|26.33|26.25|7
1722872680000|2024-08-05 15:44:40|26.29|26.21|26.36|26.28|26.36|26.28|26.29|26.21|1
1722872690000|2024-08-05 15:44:50|26.34|26.26|26.14|26.06|26.34|26.26|26.14|26.06|16
1722872700000|2024-08-05 15:45:00|26.11|26.03|26.05|25.97|26.11|26.03|26|25.92|20
1722872710000|2024-08-05 15:45:10|26.04|25.96|26.13|26.05|26.14|26.06|26.03|25.95|1
1722872720000|2024-08-05 15:45:20|26.14|26.06|26.04|25.96|26.14|26.06|25.95|25.87|25
1722872730000|2024-08-05 15:45:30|26.03|25.95|25.89|25.81|26.04|25.96|25.89|25.81|8
1722872740000|2024-08-05 15:45:40|25.88|25.8|25.9|25.82|25.93|25.85|25.85|25.77|71
1722872750000|2024-08-05 15:45:50|25.89|25.81|25.93|25.85|25.93|25.85|25.87|25.79|5
1722872760000|2024-08-05 15:46:00|25.92|25.84|25.86|25.78|25.96|25.88|25.86|25.78|4
1722872770000|2024-08-05 15:46:10|25.83|25.75|25.76|25.68|25.83|25.75|25.73|25.65|86
1722872780000|2024-08-05 15:46:20|25.72|25.64|25.76|25.68|25.76|25.68|25.63|25.55|13
1722872790000|2024-08-05 15:46:30|25.79|25.71|25.71|25.63|25.81|25.73|25.71|25.63|15
1722872800000|2024-08-05 15:46:40|25.73|25.65|25.65|25.57|25.73|25.65|25.61|25.53|18
1722872810000|2024-08-05 15:46:50|25.67|25.59|25.81|25.73|25.86|25.78|25.67|25.59|19
1722872820000|2024-08-05 15:47:00|25.83|25.75|25.93|25.85|25.94|25.86|25.82|25.74|22
1722872830000|2024-08-05 15:47:10|25.92|25.84|25.77|25.69|25.92|25.84|25.77|25.69|12
1722872840000|2024-08-05 15:47:20|25.76|25.68|25.74|25.66|25.78|25.7|25.66|25.58|3
1722872850000|2024-08-05 15:47:30|25.75|25.67|25.86|25.78|25.86|25.78|25.75|25.67|9
1722872860000|2024-08-05 15:47:40|25.81|25.73|25.82|25.74|25.89|25.81|25.81|25.73|2
1722872870000|2024-08-05 15:47:50|25.84|25.76|25.8|25.72|25.85|25.77|25.8|25.72|0
1722872880000|2024-08-05 15:48:00|25.81|25.73|25.69|25.61|25.83|25.75|25.69|25.61|10
1722872890000|2024-08-05 15:48:10|25.71|25.63|25.61|25.53|25.72|25.64|25.61|25.53|44
1722872900000|2024-08-05 15:48:20|25.62|25.54|25.6|25.52|25.62|25.54|25.52|25.44|3
1722872910000|2024-08-05 15:48:30|25.62|25.54|25.51|25.43|25.62|25.54|25.51|25.43|12
1722872920000|2024-08-05 15:48:40|25.52|25.44|25.58|25.5|25.58|25.5|25.51|25.43|24
1722872930000|2024-08-05 15:48:50|25.59|25.51|25.58|25.5|25.6|25.52|25.58|25.5|8
1722872940000|2024-08-05 15:49:00|25.54|25.46|25.69|25.61|25.69|25.61|25.54|25.46|11
1722872950000|2024-08-05 15:49:10|25.66|25.58|25.73|25.65|25.83|25.67|25.66|25.58|38
1722872960000|2024-08-05 15:49:20|25.75|25.67|25.9|25.82|26|25.92|25.75|25.67|15
1722872970000|2024-08-05 15:49:30|25.82|25.74|25.82|25.74|25.9|25.82|25.82|25.74|4
1722872980000|2024-08-05 15:49:40|25.8|25.72|25.75|25.67|25.8|25.72|25.7|25.55|5
1722872990000|2024-08-05 15:49:50|25.77|25.69|25.77|25.69|25.79|25.71|25.72|25.64|3
1722873000000|2024-08-05 15:50:00|25.75|25.67|25.89|25.81|25.89|25.81|25.75|25.67|17
1722873010000|2024-08-05 15:50:10|26|25.75|25.94|25.86|26|25.87|25.93|25.75|1
1722873020000|2024-08-05 15:50:20|25.95|25.87|25.95|25.87|26.04|25.92|25.9|25.78|12
1722873030000|2024-08-05 15:50:30|25.98|25.9|25.9|25.82|26.09|25.97|25.9|25.82|3
1722873040000|2024-08-05 15:50:40|25.93|25.85|26.1|26.02|26.1|26.02|25.93|25.85|4
1722873050000|2024-08-05 15:50:50|26.12|26.04|26.24|26.16|26.24|26.16|26.07|25.99|9
1722873060000|2024-08-05 15:51:00|26.2|26.12|26.21|26.13|26.21|26.13|26.15|26.07|17
1722873070000|2024-08-05 15:51:10|26.23|26.15|26.18|26.1|26.34|26.26|26.16|26.08|61
1722873080000|2024-08-05 15:51:20|26.16|26.08|26|25.92|26.16|26.08|26|25.85|13
1722873090000|2024-08-05 15:51:30|25.95|25.87|26.07|25.99|26.07|25.99|25.92|25.84|7
1722873100000|2024-08-05 15:51:40|26.17|25.92|26.12|26.04|26.25|26.09|26.12|25.92|8
1722873110000|2024-08-05 15:51:50|26.07|25.99|26.07|25.99|26.1|26.02|26.02|25.94|1
1722873120000|2024-08-05 15:52:00|26.12|26.04|26.07|25.99|26.17|26.09|26.05|25.97|10
1722873130000|2024-08-05 15:52:10|26.04|25.96|26.02|25.94|26.04|25.96|25.96|25.88|7
1722873150000|2024-08-05 15:52:30|25.94|25.86|25.97|25.89|25.97|25.89|25.94|25.86|3
1722873160000|2024-08-05 15:52:40|25.94|25.86|25.87|25.79|25.99|25.91|25.85|25.77|4
1722873170000|2024-08-05 15:52:50|25.98|25.73|25.92|25.84|25.98|25.89|25.89|25.72|4
1722873180000|2024-08-05 15:53:00|25.88|25.8|26.02|25.94|26.12|25.99|25.88|25.8|6
1722873190000|2024-08-05 15:53:10|26.07|25.99|26|25.92|26.07|25.99|26|25.92|1
1722873200000|2024-08-05 15:53:20|26.02|25.94|25.87|25.79|26.02|25.94|25.85|25.72|6
1722873210000|2024-08-05 15:53:30|25.84|25.76|25.92|25.84|25.97|25.84|25.77|25.69|5
1722873220000|2024-08-05 15:53:40|25.89|25.81|25.92|25.84|25.92|25.84|25.89|25.81|0
1722873230000|2024-08-05 15:53:50|26.07|25.82|25.92|25.84|26.07|25.89|25.92|25.82|10
1722873240000|2024-08-05 15:54:00|25.91|25.83|25.97|25.89|25.97|25.89|25.91|25.83|3
1722873250000|2024-08-05 15:54:10|25.96|25.88|25.92|25.84|25.97|25.89|25.92|25.84|8
1722873260000|2024-08-05 15:54:20|25.95|25.87|25.9|25.82|25.97|25.89|25.9|25.82|0
1722873270000|2024-08-05 15:54:30|25.91|25.83|25.97|25.89|26.02|25.94|25.9|25.82|4
1722873280000|2024-08-05 15:54:40|26.07|25.82|25.97|25.89|26.07|25.89|25.96|25.82|0
1722873290000|2024-08-05 15:54:50|26|25.92|25.97|25.89|26.02|25.94|25.97|25.89|4
1722873300000|2024-08-05 15:55:00|25.93|25.85|25.81|25.73|25.93|25.85|25.77|25.69|12
1722873310000|2024-08-05 15:55:10|25.78|25.7|25.84|25.76|25.97|25.79|25.74|25.62|1
1722873320000|2024-08-05 15:55:20|25.82|25.74|25.97|25.72|25.97|25.79|25.82|25.67|5
1722873330000|2024-08-05 15:55:30|26|25.75|25.77|25.69|26|25.84|25.77|25.69|3
1722873340000|2024-08-05 15:55:40|25.79|25.71|25.79|25.71|25.87|25.79|25.78|25.7|0
1722873350000|2024-08-05 15:55:50|25.81|25.73|25.69|25.61|25.82|25.74|25.67|25.59|22
1722873360000|2024-08-05 15:56:00|25.68|25.6|25.62|25.54|25.82|25.66|25.62|25.54|15
1722873370000|2024-08-05 15:56:10|25.6|25.52|25.6|25.52|25.64|25.52|25.54|25.39|13
1722873380000|2024-08-05 15:56:20|25.56|25.48|25.59|25.51|25.6|25.52|25.56|25.48|6
1722873390000|2024-08-05 15:56:30|25.63|25.55|25.64|25.56|25.74|25.66|25.61|25.53|9
1722873400000|2024-08-05 15:56:40|25.65|25.57|25.61|25.53|25.71|25.63|25.56|25.48|28
1722873410000|2024-08-05 15:56:50|25.59|25.51|25.56|25.48|25.59|25.51|25.56|25.48|1
1722873420000|2024-08-05 15:57:00|25.55|25.47|25.55|25.47|25.57|25.49|25.52|25.44|17
1722873430000|2024-08-05 15:57:10|25.56|25.48|25.56|25.48|25.59|25.51|25.53|25.45|26
1722873440000|2024-08-05 15:57:20|25.61|25.53|25.57|25.49|25.61|25.53|25.57|25.49|15
1722873450000|2024-08-05 15:57:30|25.59|25.51|25.57|25.49|25.59|25.51|25.57|25.49|7
1722873470000|2024-08-05 15:57:50|25.58|25.5|25.67|25.59|25.68|25.6|25.57|25.49|16
1722873480000|2024-08-05 15:58:00|25.69|25.61|25.7|25.62|25.72|25.64|25.69|25.61|2
1722873490000|2024-08-05 15:58:10|25.73|25.65|25.71|25.63|25.74|25.66|25.7|25.62|4
1722873500000|2024-08-05 15:58:20|25.72|25.64|25.75|25.67|25.75|25.67|25.67|25.59|10
1722873510000|2024-08-05 15:58:30|25.74|25.66|25.7|25.62|25.75|25.67|25.69|25.61|13
1722873520000|2024-08-05 15:58:40|25.66|25.58|25.61|25.53|25.66|25.58|25.61|25.53|34
1722873530000|2024-08-05 15:58:50|25.62|25.54|25.58|25.5|25.63|25.55|25.58|25.5|1
1722873540000|2024-08-05 15:59:00|25.57|25.49|25.39|25.31|25.57|25.49|25.37|25.29|23
1722873550000|2024-08-05 15:59:10|25.38|25.3|25.4|25.32|25.4|25.32|25.36|25.28|10
1722873560000|2024-08-05 15:59:20|25.39|25.31|25.38|25.3|25.4|25.32|25.36|25.28|6
1722873570000|2024-08-05 15:59:30|25.36|25.28|25.33|25.25|25.38|25.3|25.27|25.19|43
1722873580000|2024-08-05 15:59:40|25.34|25.26|25.33|25.25|25.36|25.28|25.32|25.24|2
1722873590000|2024-08-05 15:59:50|25.32|25.24|25.37|25.29|25.38|25.3|25.29|25.21|5
1722873600000|2024-08-05 16:00:00|25.39|25.31|25.21|25.13|25.39|25.31|25.16|25.08|147
1722873610000|2024-08-05 16:00:10|25.2|25.12|25.16|25.08|25.21|25.13|25.14|25.06|28
1722873620000|2024-08-05 16:00:20|25.17|25.09|25.15|25.07|25.21|25.13|25.14|25.06|145
1722873630000|2024-08-05 16:00:30|25.18|25.1|25.2|25.12|25.24|25.16|25.17|25.09|10
1722873640000|2024-08-05 16:00:40|25.22|25.14|25.15|25.07|25.23|25.15|25.12|25.04|45
1722873650000|2024-08-05 16:00:50|25.14|25.06|25.1|25.02|25.14|25.06|25.08|25|17
1722873660000|2024-08-05 16:01:00|25.11|25.03|25.1|25.02|25.12|25.04|25.1|25.02|39
1722873670000|2024-08-05 16:01:10|25.05|24.97|25.13|25.05|25.14|25.06|25.03|24.95|20
1722873680000|2024-08-05 16:01:20|25.15|25.07|25.22|25.14|25.25|25.17|25.15|25.07|8
1722873690000|2024-08-05 16:01:30|25.24|25.16|25.27|25.19|25.3|25.22|25.21|25.13|74
1722873700000|2024-08-05 16:01:40|25.31|25.23|25.44|25.36|25.44|25.36|25.31|25.18|14
1722873710000|2024-08-05 16:01:50|25.37|25.29|25.33|25.25|25.44|25.36|25.31|25.23|15
1722873720000|2024-08-05 16:02:00|25.31|25.23|25.37|25.29|25.43|25.35|25.26|25.18|9
1722873730000|2024-08-05 16:02:10|25.34|25.26|25.32|25.24|25.36|25.28|25.32|25.24|4
1722873740000|2024-08-05 16:02:20|25.29|25.21|25.24|25.16|25.34|25.26|25.24|25.16|5
1722873750000|2024-08-05 16:02:30|25.22|25.14|25.13|25.05|25.22|25.14|25.13|25.05|1
1722873760000|2024-08-05 16:02:40|25.1|25.02|25.1|25.02|25.1|25.02|25.08|25|2
1722873770000|2024-08-05 16:02:50|25.14|25.06|25.15|25.07|25.26|25.09|25.13|25|0
1722873780000|2024-08-05 16:03:00|25.13|25.05|25.06|24.98|25.13|25.05|25.04|24.96|16
1722873790000|2024-08-05 16:03:10|25.07|24.99|25.01|24.93|25.2|25.04|25|24.92|20
1722873800000|2024-08-05 16:03:20|25|24.92|25.02|24.94|25.02|24.94|25|24.92|15
1722873810000|2024-08-05 16:03:30|25|24.92|24.95|24.87|25.02|24.94|24.95|24.87|3
1722873820000|2024-08-05 16:03:40|24.97|24.89|24.98|24.9|25.02|24.94|24.97|24.89|6
1722873830000|2024-08-05 16:03:50|24.95|24.87|24.92|24.84|24.96|24.88|24.9|24.82|31
1722873840000|2024-08-05 16:04:00|24.94|24.86|25|24.92|25.02|24.94|24.94|24.86|1
1722873850000|2024-08-05 16:04:10|25.02|24.94|25.17|25.09|25.17|25.09|25.02|24.94|5
1722873860000|2024-08-05 16:04:20|25.22|25.14|25.3|25.22|25.32|25.24|25.2|25.12|6
1722873870000|2024-08-05 16:04:30|25.27|25.19|25.41|25.33|25.44|25.36|25.27|25.19|15
1722873880000|2024-08-05 16:04:40|25.4|25.32|25.37|25.29|25.49|25.33|25.33|25.19|9
1722873890000|2024-08-05 16:04:50|25.34|25.26|25.12|25.04|25.34|25.26|25.12|25.04|3
1722873900000|2024-08-05 16:05:00|25.14|25.06|25.04|24.96|25.22|25.06|25.04|24.96|6
1722873910000|2024-08-05 16:05:10|24.99|24.91|25.17|25.09|25.23|25.09|24.99|24.91|2
1722873920000|2024-08-05 16:05:20|25.18|25.1|25.32|25.07|25.37|25.23|25.17|25.07|7
1722873930000|2024-08-05 16:05:30|25.22|25.14|25.24|25.16|25.32|25.24|25.19|25.11|5
1722873940000|2024-08-05 16:05:40|25.27|25.19|25.33|25.08|25.35|25.2|25.24|25.08|2
1722873950000|2024-08-05 16:05:50|25.27|25.19|25.41|25.33|25.42|25.34|25.27|25.19|4
1722873960000|2024-08-05 16:06:00|25.44|25.36|25.44|25.36|25.48|25.4|25.42|25.34|3
1722873970000|2024-08-05 16:06:10|25.47|25.39|25.44|25.36|25.52|25.4|25.41|25.27|2
1722873980000|2024-08-05 16:06:20|25.43|25.35|25.35|25.27|25.43|25.35|25.32|25.24|3
1722873990000|2024-08-05 16:06:30|25.37|25.29|25.24|25.16|25.37|25.29|25.24|25.16|2
1722874000000|2024-08-05 16:06:40|25.28|25.2|25.23|25.15|25.28|25.2|25.21|25.13|5
1722874010000|2024-08-05 16:06:50|25.22|25.14|25.22|25.14|25.27|25.19|25.19|25.11|23
1722874020000|2024-08-05 16:07:00|25.25|25.17|25.22|25.14|25.25|25.17|25.22|25.14|4
1722874030000|2024-08-05 16:07:10|25.25|25.17|25.25|25.17|25.27|25.19|25.24|25.16|1
1722874040000|2024-08-05 16:07:20|25.27|25.19|25.25|25.17|25.27|25.19|25.25|25.17|0
1722874050000|2024-08-05 16:07:30|25.27|25.19|25.25|25.17|25.32|25.24|25.24|25.16|7
1722874060000|2024-08-05 16:07:40|25.24|25.16|25.29|25.21|25.29|25.21|25.24|25.16|1
1722874070000|2024-08-05 16:07:50|25.27|25.19|25.35|25.27|25.35|25.27|25.25|25.17|52
1722874080000|2024-08-05 16:08:00|25.39|25.31|25.52|25.44|25.52|25.44|25.39|25.31|10
1722874090000|2024-08-05 16:08:10|25.51|25.43|25.37|25.29|25.51|25.43|25.37|25.29|4
1722874100000|2024-08-05 16:08:20|25.39|25.31|25.42|25.34|25.45|25.37|25.39|25.31|0
1722874110000|2024-08-05 16:08:30|25.5|25.25|25.5|25.42|25.5|25.42|25.45|25.25|0
1722874120000|2024-08-05 16:08:40|25.49|25.41|25.52|25.44|25.53|25.45|25.49|25.41|0
1722874130000|2024-08-05 16:08:50|25.57|25.49|25.47|25.39|25.57|25.49|25.46|25.38|3
1722874140000|2024-08-05 16:09:00|25.49|25.41|25.52|25.44|25.53|25.45|25.49|25.41|2
1722874150000|2024-08-05 16:09:10|25.62|25.54|25.61|25.53|25.64|25.56|25.59|25.51|4
1722874160000|2024-08-05 16:09:20|25.67|25.59|25.67|25.59|25.8|25.63|25.66|25.53|2
1722874170000|2024-08-05 16:09:30|25.66|25.58|25.62|25.54|25.66|25.58|25.59|25.51|2
1722874180000|2024-08-05 16:09:40|25.61|25.53|25.52|25.44|25.62|25.54|25.51|25.37|1
1722874190000|2024-08-05 16:09:50|25.54|25.46|25.54|25.46|25.6|25.5|25.47|25.35|3
1722874200000|2024-08-05 16:10:00|25.52|25.44|25.61|25.53|25.61|25.53|25.52|25.44|8
1722874210000|2024-08-05 16:10:10|25.66|25.41|25.57|25.49|25.66|25.52|25.55|25.41|7
1722874220000|2024-08-05 16:10:20|25.56|25.48|25.6|25.52|25.6|25.52|25.56|25.48|0
1722874230000|2024-08-05 16:10:30|25.61|25.53|25.64|25.56|25.66|25.58|25.61|25.53|6
1722874240000|2024-08-05 16:10:40|25.63|25.55|25.65|25.57|25.65|25.57|25.63|25.55|0
1722874250000|2024-08-05 16:10:50|25.72|25.64|25.8|25.72|25.85|25.77|25.72|25.64|9
1722874260000|2024-08-05 16:11:00|25.82|25.74|25.85|25.77|25.87|25.79|25.8|25.72|3
1722874270000|2024-08-05 16:11:10|25.83|25.75|25.77|25.69|25.83|25.75|25.72|25.64|8
1722874280000|2024-08-05 16:11:20|25.75|25.67|25.7|25.62|25.77|25.69|25.67|25.59|6
1722874290000|2024-08-05 16:11:30|25.72|25.64|25.67|25.59|25.72|25.64|25.65|25.57|2
1722874300000|2024-08-05 16:11:40|25.72|25.64|25.72|25.64|25.75|25.67|25.72|25.64|0
1722874310000|2024-08-05 16:11:50|25.75|25.67|25.77|25.69|25.79|25.71|25.74|25.66|0
1722874320000|2024-08-05 16:12:00|25.75|25.67|25.86|25.78|25.87|25.79|25.75|25.67|0
1722874330000|2024-08-05 16:12:10|25.87|25.79|25.77|25.69|25.87|25.79|25.77|25.69|6
1722874340000|2024-08-05 16:12:20|25.79|25.71|25.82|25.74|25.88|25.8|25.79|25.71|1
1722874350000|2024-08-05 16:12:30|25.81|25.73|25.88|25.8|25.88|25.8|25.81|25.73|0
1722874360000|2024-08-05 16:12:40|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|10
1722874370000|2024-08-05 16:12:50|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|0
1722874380000|2024-08-05 16:13:00|25.81|25.73|25.79|25.71|25.82|25.74|25.77|25.69|9
1722874390000|2024-08-05 16:13:10|25.75|25.67|25.65|25.57|25.75|25.67|25.59|25.46|3
1722874400000|2024-08-05 16:13:20|25.64|25.56|25.67|25.59|25.68|25.6|25.63|25.55|0
1722874410000|2024-08-05 16:13:30|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|0
1722874420000|2024-08-05 16:13:40|25.65|25.57|25.67|25.59|25.7|25.62|25.65|25.57|1
1722874430000|2024-08-05 16:13:50|25.65|25.57|25.5|25.42|25.66|25.58|25.47|25.39|6
1722874440000|2024-08-05 16:14:00|25.65|25.4|25.57|25.49|25.65|25.52|25.54|25.4|1
1722874450000|2024-08-05 16:14:10|25.59|25.51|25.55|25.47|25.59|25.51|25.54|25.46|1
1722874460000|2024-08-05 16:14:20|25.54|25.46|25.54|25.46|25.55|25.47|25.53|25.45|0
1722874470000|2024-08-05 16:14:30|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|0
1722874480000|2024-08-05 16:14:40|25.62|25.54|25.62|25.54|25.67|25.59|25.6|25.52|4
1722874490000|2024-08-05 16:14:50|25.61|25.53|25.53|25.45|25.61|25.53|25.52|25.44|4
1722874500000|2024-08-05 16:15:00|25.51|25.43|25.4|25.32|25.51|25.43|25.37|25.29|10
1722874510000|2024-08-05 16:15:10|25.43|25.35|25.5|25.42|25.5|25.42|25.42|25.34|2
1722874520000|2024-08-05 16:15:20|25.49|25.41|25.52|25.44|25.52|25.44|25.48|25.4|0
1722874530000|2024-08-05 16:15:30|25.61|25.36|25.42|25.34|25.63|25.47|25.41|25.33|7
1722874540000|2024-08-05 16:15:40|25.4|25.32|25.47|25.39|25.47|25.39|25.4|25.32|0
1722874550000|2024-08-05 16:15:50|25.46|25.38|25.42|25.34|25.46|25.38|25.42|25.34|4
1722874560000|2024-08-05 16:16:00|25.41|25.33|25.42|25.34|25.42|25.34|25.4|25.32|1
1722874570000|2024-08-05 16:16:10|25.47|25.39|25.47|25.39|25.47|25.39|25.45|25.37|1
1722874580000|2024-08-05 16:16:20|25.46|25.38|25.47|25.39|25.47|25.39|25.45|25.37|0
1722874590000|2024-08-05 16:16:30|25.49|25.41|25.52|25.44|25.52|25.44|25.47|25.39|1
1722874600000|2024-08-05 16:16:40|25.54|25.46|25.52|25.44|25.54|25.46|25.52|25.44|0
1722874610000|2024-08-05 16:16:50|25.54|25.46|25.54|25.46|25.64|25.56|25.52|25.44|24
1722874620000|2024-08-05 16:17:00|25.51|25.43|25.39|25.31|25.51|25.43|25.37|25.29|4
1722874630000|2024-08-05 16:17:10|25.37|25.29|25.37|25.29|25.4|25.32|25.37|25.29|0
1722874640000|2024-08-05 16:17:20|25.39|25.31|25.4|25.32|25.4|25.32|25.39|25.31|0
1722874650000|2024-08-05 16:17:30|25.42|25.34|25.33|25.25|25.42|25.34|25.33|25.25|1
1722874660000|2024-08-05 16:17:40|25.34|25.26|25.41|25.33|25.43|25.35|25.34|25.26|2
1722874670000|2024-08-05 16:17:50|25.43|25.35|25.46|25.38|25.55|25.42|25.43|25.3|1
1722874680000|2024-08-05 16:18:00|25.45|25.37|25.43|25.35|25.45|25.37|25.37|25.29|9
1722874690000|2024-08-05 16:18:10|25.44|25.36|25.45|25.37|25.45|25.37|25.43|25.35|1
1722874700000|2024-08-05 16:18:20|25.48|25.4|25.45|25.37|25.48|25.4|25.43|25.35|1
1722874710000|2024-08-05 16:18:30|25.44|25.36|25.48|25.4|25.48|25.4|25.43|25.35|0
1722874720000|2024-08-05 16:18:40|25.5|25.42|25.42|25.34|25.5|25.42|25.42|25.34|18
1722874730000|2024-08-05 16:18:50|25.41|25.33|25.35|25.27|25.41|25.33|25.35|25.27|2
1722874740000|2024-08-05 16:19:00|25.33|25.25|25.4|25.32|25.45|25.34|25.33|25.2|2
1722874750000|2024-08-05 16:19:10|25.45|25.37|25.46|25.38|25.49|25.41|25.45|25.37|1
1722874760000|2024-08-05 16:19:20|25.47|25.39|25.4|25.32|25.48|25.39|25.4|25.23|9
1722874770000|2024-08-05 16:19:30|25.37|25.29|25.29|25.21|25.37|25.29|25.26|25.18|3
1722874780000|2024-08-05 16:19:40|25.34|25.26|25.37|25.29|25.37|25.29|25.34|25.26|2
1722874790000|2024-08-05 16:19:50|25.36|25.28|25.3|25.22|25.36|25.28|25.3|25.22|3
1722874800000|2024-08-05 16:20:00|25.28|25.2|25.3|25.22|25.39|25.22|25.24|25.14|7
1722874810000|2024-08-05 16:20:10|25.29|25.21|25.32|25.24|25.32|25.24|25.29|25.21|1
1722874820000|2024-08-05 16:20:20|25.34|25.26|25.37|25.29|25.37|25.29|25.34|25.26|0
1722874830000|2024-08-05 16:20:30|25.36|25.28|25.42|25.34|25.53|25.37|25.35|25.26|5
1722874840000|2024-08-05 16:20:40|25.43|25.35|25.48|25.4|25.53|25.42|25.42|25.28|1
1722874850000|2024-08-05 16:20:50|25.49|25.41|25.45|25.37|25.49|25.41|25.44|25.36|3
1722874860000|2024-08-05 16:21:00|25.43|25.35|25.36|25.28|25.44|25.36|25.36|25.28|4
1722874870000|2024-08-05 16:21:10|25.34|25.26|25.26|25.18|25.34|25.26|25.23|25.15|3
1722874880000|2024-08-05 16:21:20|25.25|25.17|25.33|25.25|25.41|25.25|25.23|25.11|3
1722874890000|2024-08-05 16:21:30|25.31|25.23|25.36|25.11|25.37|25.25|25.28|25.11|1
1722874900000|2024-08-05 16:21:40|25.25|25.17|25.23|25.15|25.33|25.17|25.2|25.08|0
1722874910000|2024-08-05 16:21:50|25.25|25.17|25.25|25.17|25.36|25.19|25.25|25.08|0
1722874920000|2024-08-05 16:22:00|25.28|25.2|25.38|25.13|25.41|25.26|25.28|25.13|6
1722874930000|2024-08-05 16:22:10|25.41|25.16|25.34|25.09|25.41|25.25|25.27|25.09|1
1722874940000|2024-08-05 16:22:20|25.28|25.2|25.19|25.11|25.36|25.2|25.19|25.08|0
1722874950000|2024-08-05 16:22:30|25.15|25.07|25.18|25.1|25.22|25.14|25.15|25.07|0
1722874960000|2024-08-05 16:22:40|25.17|25.09|25.17|25.09|25.18|25.1|25.15|25.07|0
1722874970000|2024-08-05 16:22:50|25.15|25.07|25.23|25.15|25.23|25.15|25.15|25.07|6
1722874980000|2024-08-05 16:23:00|25.22|25.14|25.2|25.12|25.22|25.14|25.19|25.11|5
1722874990000|2024-08-05 16:23:10|25.21|25.13|25.06|24.98|25.24|25.16|25.06|24.98|6
1722875000000|2024-08-05 16:23:20|25.07|24.99|25.07|24.99|25.12|25.04|25.06|24.98|5
1722875010000|2024-08-05 16:23:30|25.06|24.98|25.01|24.93|25.07|24.99|24.99|24.91|18
1722875020000|2024-08-05 16:23:40|24.99|24.91|25.04|24.96|25.06|24.98|24.99|24.91|6
1722875030000|2024-08-05 16:23:50|25.05|24.97|25.06|24.98|25.06|24.98|24.99|24.91|18
1722875040000|2024-08-05 16:24:00|25.04|24.96|25.16|25.08|25.18|25.1|25.01|24.93|2
1722875050000|2024-08-05 16:24:10|25.21|25.13|25.2|25.12|25.23|25.15|25.16|25.08|0
1722875060000|2024-08-05 16:24:20|25.22|25.14|25.21|25.13|25.23|25.15|25.2|25.12|5
1722875070000|2024-08-05 16:24:30|25.22|25.14|25.16|25.08|25.22|25.14|25.14|25.06|16
1722875080000|2024-08-05 16:24:40|25.17|25.09|25.23|25.15|25.23|25.15|25.17|25.09|4
1722875090000|2024-08-05 16:24:50|25.22|25.14|25.23|25.15|25.23|25.15|25.22|25.14|0
1722875100000|2024-08-05 16:25:00|25.19|25.11|25.05|24.97|25.19|25.11|25.05|24.97|10
1722875110000|2024-08-05 16:25:10|25.03|24.95|24.94|24.86|25.06|24.95|24.86|24.69|26
1722875120000|2024-08-05 16:25:20|25.01|24.93|25.09|25.01|25.11|25.03|24.98|24.9|1
1722875130000|2024-08-05 16:25:30|25.1|25.02|25.06|24.98|25.11|25.03|25.05|24.97|17
1722875140000|2024-08-05 16:25:40|25.05|24.97|25.1|25.02|25.17|25.02|25.04|24.92|4
1722875150000|2024-08-05 16:25:50|25.11|25.03|25.08|25|25.11|25.03|25.07|24.99|3
1722875160000|2024-08-05 16:26:00|25.07|24.99|24.89|24.81|25.09|25.01|24.89|24.81|10
1722875170000|2024-08-05 16:26:10|24.87|24.79|24.82|24.74|24.97|24.81|24.82|24.67|19
1722875180000|2024-08-05 16:26:20|24.84|24.76|24.74|24.66|24.87|24.76|24.71|24.53|46
1722875190000|2024-08-05 16:26:30|24.75|24.67|24.9|24.82|24.93|24.85|24.72|24.64|48
1722875200000|2024-08-05 16:26:40|24.88|24.8|24.86|24.61|24.88|24.8|24.76|24.61|40
1722875210000|2024-08-05 16:26:50|24.76|24.68|24.74|24.49|24.76|24.68|24.72|24.49|23
1722875220000|2024-08-05 16:27:00|24.66|24.58|24.67|24.59|24.69|24.61|24.64|24.56|16
1722875230000|2024-08-05 16:27:10|24.66|24.58|24.65|24.57|24.66|24.58|24.63|24.55|8
1722875240000|2024-08-05 16:27:20|24.66|24.58|24.71|24.63|24.71|24.63|24.63|24.55|1
1722875250000|2024-08-05 16:27:30|24.73|24.65|24.69|24.61|24.73|24.65|24.64|24.56|1
1722875260000|2024-08-05 16:27:40|24.77|24.52|24.69|24.61|24.77|24.61|24.64|24.52|0
1722875270000|2024-08-05 16:27:50|24.68|24.6|24.62|24.54|24.69|24.61|24.62|24.54|0
1722875280000|2024-08-05 16:28:00|24.63|24.55|24.58|24.5|24.63|24.55|24.54|24.46|25
1722875290000|2024-08-05 16:28:10|24.61|24.53|24.61|24.53|24.61|24.53|24.57|24.49|1
1722875300000|2024-08-05 16:28:20|24.6|24.52|24.63|24.55|24.68|24.6|24.6|24.52|17
1722875310000|2024-08-05 16:28:30|24.62|24.54|24.68|24.6|24.68|24.6|24.61|24.53|21
1722875320000|2024-08-05 16:28:40|24.67|24.59|24.56|24.48|24.67|24.59|24.56|24.48|17
1722875330000|2024-08-05 16:28:50|24.57|24.49|24.56|24.48|24.57|24.49|24.56|24.48|1
1722875340000|2024-08-05 16:29:00|24.53|24.45|24.53|24.45|24.55|24.47|24.53|24.45|1
1722875350000|2024-08-05 16:29:10|24.58|24.5|24.59|24.51|24.59|24.51|24.54|24.46|9
1722875360000|2024-08-05 16:29:20|24.6|24.52|24.6|24.52|24.61|24.53|24.59|24.51|0
1722875370000|2024-08-05 16:29:30|24.59|24.51|24.59|24.51|24.69|24.53|24.56|24.42|24
1722875380000|2024-08-05 16:29:40|24.6|24.52|24.62|24.54|24.64|24.56|24.6|24.52|3
1722875390000|2024-08-05 16:29:50|24.67|24.59|24.63|24.55|24.69|24.61|24.63|24.55|1
1722875400000|2024-08-05 16:30:00|24.74|24.49|24.64|24.56|24.74|24.59|24.61|24.45|5
1722875410000|2024-08-05 16:30:10|24.65|24.57|24.49|24.41|24.65|24.57|24.49|24.38|50
1722875420000|2024-08-05 16:30:20|24.5|24.25|24.46|24.38|24.51|24.4|24.4|24.25|38
1722875430000|2024-08-05 16:30:30|24.47|24.39|24.63|24.55|24.65|24.57|24.47|24.39|2
1722875440000|2024-08-05 16:30:40|24.65|24.57|24.64|24.56|24.66|24.58|24.63|24.55|1
1722875450000|2024-08-05 16:30:50|24.65|24.57|24.72|24.64|24.73|24.65|24.64|24.56|17
1722875460000|2024-08-05 16:31:00|24.71|24.63|24.71|24.63|24.81|24.72|24.68|24.56|21
1722875470000|2024-08-05 16:31:10|24.81|24.56|24.82|24.74|24.82|24.74|24.73|24.56|1
1722875480000|2024-08-05 16:31:20|24.83|24.75|24.86|24.78|24.86|24.78|24.83|24.75|0
1722875490000|2024-08-05 16:31:30|24.84|24.76|24.88|24.8|24.88|24.8|24.84|24.76|1
1722875500000|2024-08-05 16:31:40|24.87|24.79|24.89|24.64|24.89|24.8|24.83|24.64|4
1722875510000|2024-08-05 16:31:50|24.78|24.7|24.68|24.6|24.78|24.7|24.68|24.5|6
1722875520000|2024-08-05 16:32:00|24.75|24.5|24.81|24.73|24.81|24.73|24.68|24.5|0
1722875530000|2024-08-05 16:32:10|24.82|24.74|24.78|24.7|24.86|24.76|24.78|24.61|2
1722875540000|2024-08-05 16:32:20|24.8|24.72|24.82|24.74|24.82|24.74|24.8|24.72|2
1722875550000|2024-08-05 16:32:30|24.83|24.75|24.89|24.81|24.91|24.83|24.83|24.75|5
1722875560000|2024-08-05 16:32:40|24.83|24.75|24.84|24.76|24.84|24.76|24.79|24.71|3
1722875570000|2024-08-05 16:32:50|24.86|24.78|24.91|24.66|24.91|24.83|24.81|24.66|7
1722875580000|2024-08-05 16:33:00|24.8|24.72|24.98|24.9|24.98|24.9|24.8|24.72|49
1722875590000|2024-08-05 16:33:10|25.03|24.95|25.05|24.97|25.05|24.97|24.97|24.89|11
1722875600000|2024-08-05 16:33:20|25.06|24.98|24.95|24.87|25.06|24.98|24.95|24.87|28
1722875610000|2024-08-05 16:33:30|24.97|24.89|25.01|24.93|25.01|24.93|24.95|24.87|75
1722875620000|2024-08-05 16:33:40|25.04|24.96|25.04|24.96|25.05|24.97|25.02|24.94|14
1722875630000|2024-08-05 16:33:50|25.03|24.95|25.09|25.01|25.12|25.04|25.02|24.94|98
1722875640000|2024-08-05 16:34:00|25.1|25.02|25.07|24.99|25.12|25.04|25.04|24.96|135
1722875650000|2024-08-05 16:34:10|25.06|24.98|25.14|25.06|25.24|25.08|25.06|24.98|144
1722875660000|2024-08-05 16:34:20|25.15|25.07|25.26|25.18|25.29|25.21|25.15|25.07|101
1722875670000|2024-08-05 16:34:30|25.25|25.17|25.38|25.13|25.38|25.23|25.24|25.13|90
1722875680000|2024-08-05 16:34:40|25.28|25.2|25.22|25.14|25.33|25.25|25.22|25.14|132
1722875690000|2024-08-05 16:34:50|25.25|25.17|25.25|25.17|25.27|25.19|25.22|25.14|62
1722875700000|2024-08-05 16:35:00|25.18|25.1|25.32|25.24|25.32|25.24|25.18|25.1|110
1722875710000|2024-08-05 16:35:10|25.34|25.26|25.51|25.43|25.53|25.45|25.34|25.26|203
1722875720000|2024-08-05 16:35:20|25.52|25.44|25.59|25.51|25.61|25.53|25.43|25.31|135
1722875730000|2024-08-05 16:35:30|25.6|25.52|25.63|25.55|25.63|25.55|25.44|25.36|99
1722875740000|2024-08-05 16:35:40|25.61|25.53|25.64|25.56|25.76|25.58|25.59|25.46|63
1722875750000|2024-08-05 16:35:50|25.65|25.57|25.6|25.52|25.7|25.62|25.5|25.42|101
1722875760000|2024-08-05 16:36:00|25.58|25.5|25.53|25.45|25.61|25.53|25.5|25.42|82
1722875770000|2024-08-05 16:36:10|25.52|25.44|25.56|25.31|25.57|25.44|25.45|25.31|148
1722875780000|2024-08-05 16:36:20|25.48|25.4|25.54|25.46|25.54|25.46|25.41|25.27|19
1722875790000|2024-08-05 16:36:30|25.53|25.45|25.71|25.63|25.8|25.63|25.53|25.45|104
1722875800000|2024-08-05 16:36:40|25.63|25.55|25.63|25.55|25.78|25.6|25.55|25.47|137
1722875810000|2024-08-05 16:36:50|25.64|25.56|25.69|25.61|25.78|25.63|25.64|25.53|127
1722875820000|2024-08-05 16:37:00|25.65|25.57|25.74|25.66|25.76|25.68|25.64|25.48|141
1722875830000|2024-08-05 16:37:10|25.76|25.68|25.82|25.74|25.95|25.87|25.76|25.68|197
1722875840000|2024-08-05 16:37:20|25.79|25.71|25.82|25.74|25.93|25.77|25.69|25.61|76
1722875850000|2024-08-05 16:37:30|25.79|25.71|25.97|25.89|26.01|25.89|25.79|25.69|102
1722875860000|2024-08-05 16:37:40|26.02|25.94|26.03|25.95|26.03|25.95|25.99|25.91|208
1722875870000|2024-08-05 16:37:50|26.06|25.98|26.12|26.04|26.18|26.06|26.03|25.89|43
1722875880000|2024-08-05 16:38:00|26.07|25.99|26.04|25.96|26.07|25.99|25.93|25.85|90
1722875890000|2024-08-05 16:38:10|26.08|25.83|25.97|25.89|26.08|25.9|25.89|25.81|120
1722875900000|2024-08-05 16:38:20|25.95|25.87|26.12|26.04|26.18|26.04|25.95|25.87|257
1722875910000|2024-08-05 16:38:30|26.1|26.02|25.92|25.84|26.16|26.03|25.9|25.77|110
1722875920000|2024-08-05 16:38:40|25.93|25.85|25.88|25.8|26.09|25.92|25.88|25.8|103
1722875930000|2024-08-05 16:38:50|25.9|25.82|25.78|25.7|26.02|25.85|25.72|25.6|10
1722875940000|2024-08-05 16:39:00|25.77|25.69|25.6|25.52|25.77|25.69|25.59|25.45|19
1722875950000|2024-08-05 16:39:10|25.56|25.48|25.51|25.43|25.56|25.48|25.5|25.42|10
1722875960000|2024-08-05 16:39:20|25.53|25.45|25.69|25.44|25.69|25.52|25.51|25.38|8
1722875970000|2024-08-05 16:39:30|25.6|25.52|25.64|25.56|25.65|25.57|25.58|25.5|10
1722875980000|2024-08-05 16:39:40|25.69|25.44|25.6|25.52|25.69|25.54|25.6|25.43|3
1722875990000|2024-08-05 16:39:50|25.46|25.35|25.54|25.46|25.6|25.46|25.46|25.33|5
1722876000000|2024-08-05 16:40:00|25.51|25.43|25.47|25.39|25.58|25.43|25.46|25.33|8
1722876010000|2024-08-05 16:40:10|25.46|25.38|25.44|25.36|25.53|25.38|25.37|25.23|4
1722876020000|2024-08-05 16:40:20|25.45|25.37|25.4|25.32|25.53|25.37|25.4|25.28|12
1722876030000|2024-08-05 16:40:30|25.49|25.24|25.38|25.3|25.49|25.34|25.38|25.23|16
1722876040000|2024-08-05 16:40:40|25.4|25.32|25.53|25.45|25.59|25.45|25.37|25.29|117
1722876050000|2024-08-05 16:40:50|25.63|25.38|25.61|25.53|25.86|25.63|25.61|25.38|14
1722876060000|2024-08-05 16:41:00|25.63|25.55|25.56|25.48|25.63|25.55|25.54|25.46|10
1722876070000|2024-08-05 16:41:10|25.54|25.46|25.44|25.36|25.56|25.48|25.44|25.36|2
1722876080000|2024-08-05 16:41:20|25.45|25.37|25.46|25.38|25.48|25.4|25.44|25.36|1
1722876090000|2024-08-05 16:41:30|25.44|25.36|25.44|25.36|25.47|25.39|25.44|25.36|22
1722876100000|2024-08-05 16:41:40|25.45|25.37|25.46|25.38|25.58|25.4|25.44|25.33|0
1722876110000|2024-08-05 16:41:50|25.44|25.36|25.44|25.36|25.48|25.4|25.44|25.36|7
1722876120000|2024-08-05 16:42:00|25.42|25.34|25.43|25.35|25.45|25.37|25.4|25.32|20
1722876130000|2024-08-05 16:42:10|25.45|25.37|25.37|25.29|25.45|25.37|25.37|25.29|7
1722876140000|2024-08-05 16:42:20|25.39|25.31|25.4|25.32|25.4|25.32|25.32|25.24|2
1722876150000|2024-08-05 16:42:30|25.39|25.31|25.37|25.29|25.39|25.31|25.37|25.29|0
1722876160000|2024-08-05 16:42:40|25.39|25.31|25.39|25.31|25.47|25.36|25.36|25.22|34
1722876170000|2024-08-05 16:42:50|25.41|25.33|25.36|25.28|25.44|25.36|25.36|25.28|2
1722876180000|2024-08-05 16:43:00|25.32|25.24|25.53|25.45|25.63|25.46|25.32|25.24|36
1722876190000|2024-08-05 16:43:10|25.54|25.46|25.5|25.42|25.54|25.46|25.5|25.42|4
1722876200000|2024-08-05 16:43:20|25.49|25.41|25.43|25.35|25.49|25.41|25.43|25.35|20
1722876210000|2024-08-05 16:43:30|25.46|25.38|25.48|25.4|25.49|25.41|25.43|25.35|10
1722876220000|2024-08-05 16:43:40|25.46|25.38|25.49|25.41|25.5|25.42|25.45|25.37|15
1722876230000|2024-08-05 16:43:50|25.45|25.37|25.44|25.36|25.5|25.42|25.44|25.36|13
1722876240000|2024-08-05 16:44:00|25.47|25.39|25.58|25.5|25.58|25.5|25.47|25.39|28
1722876250000|2024-08-05 16:44:10|25.55|25.47|25.57|25.49|25.58|25.5|25.55|25.47|26
1722876260000|2024-08-05 16:44:20|25.55|25.47|25.5|25.42|25.56|25.48|25.5|25.42|5
1722876270000|2024-08-05 16:44:30|25.49|25.41|25.52|25.44|25.52|25.44|25.47|25.39|10
1722876280000|2024-08-05 16:44:40|25.48|25.4|25.51|25.43|25.51|25.43|25.48|25.4|4
1722876290000|2024-08-05 16:44:50|25.49|25.41|25.5|25.42|25.51|25.43|25.47|25.39|0
1722876300000|2024-08-05 16:45:00|25.49|25.41|25.55|25.47|25.56|25.48|25.49|25.41|18
1722876310000|2024-08-05 16:45:10|25.56|25.48|25.56|25.48|25.56|25.48|25.55|25.47|0
1722876320000|2024-08-05 16:45:20|25.58|25.5|25.66|25.58|25.67|25.59|25.58|25.5|24
1722876330000|2024-08-05 16:45:30|25.67|25.59|25.72|25.64|25.72|25.64|25.67|25.59|0
1722876340000|2024-08-05 16:45:40|25.65|25.57|25.63|25.55|25.7|25.62|25.63|25.55|6
1722876350000|2024-08-05 16:45:50|25.61|25.53|25.59|25.51|25.61|25.53|25.59|25.51|7
1722876360000|2024-08-05 16:46:00|25.61|25.53|25.67|25.59|25.72|25.64|25.61|25.53|8
1722876370000|2024-08-05 16:46:10|25.66|25.58|25.65|25.57|25.72|25.59|25.65|25.47|1
1722876380000|2024-08-05 16:46:20|25.63|25.55|25.71|25.63|25.71|25.63|25.63|25.55|0
1722876390000|2024-08-05 16:46:30|25.72|25.64|25.9|25.82|25.9|25.82|25.72|25.64|18
1722876400000|2024-08-05 16:46:40|25.86|25.78|25.93|25.85|25.93|25.85|25.82|25.63|12
1722876410000|2024-08-05 16:46:50|25.95|25.87|25.95|25.87|25.98|25.9|25.93|25.85|3
1722876420000|2024-08-05 16:47:00|25.91|25.83|26|25.92|26.01|25.93|25.91|25.83|4
1722876430000|2024-08-05 16:47:10|26.01|25.93|26.05|25.97|26.06|25.98|26|25.92|3
1722876440000|2024-08-05 16:47:20|26.01|25.93|26.08|26|26.08|26|26.01|25.93|14
1722876450000|2024-08-05 16:47:30|26.07|25.99|26.08|26|26.08|26|26.05|25.97|0
1722876460000|2024-08-05 16:47:40|26.06|25.98|25.95|25.87|26.1|26.02|25.93|25.85|10
1722876470000|2024-08-05 16:47:50|25.96|25.88|26.03|25.95|26.03|25.95|25.93|25.85|2
1722876480000|2024-08-05 16:48:00|26.02|25.94|25.92|25.84|26.02|25.94|25.91|25.83|2
1722876490000|2024-08-05 16:48:10|25.94|25.86|25.97|25.89|25.97|25.89|25.93|25.85|2
1722876500000|2024-08-05 16:48:20|26.01|25.93|25.95|25.87|26.02|25.94|25.95|25.77|38
1722876510000|2024-08-05 16:48:30|25.96|25.88|25.97|25.89|25.99|25.91|25.92|25.84|4
1722876520000|2024-08-05 16:48:40|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1722876530000|2024-08-05 16:48:50|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|1
1722876540000|2024-08-05 16:49:00|26|25.92|26.06|25.98|26.06|25.98|26|25.92|1
1722876550000|2024-08-05 16:49:10|26.05|25.97|26.06|25.98|26.06|25.98|26.03|25.95|0
1722876560000|2024-08-05 16:49:20|26.08|26|26.13|26.05|26.13|26.05|26.08|26|0
1722876570000|2024-08-05 16:49:30|26.11|26.03|26.05|25.97|26.11|26.03|26.01|25.93|8
1722876580000|2024-08-05 16:49:40|26.07|25.99|26.06|25.98|26.11|26.03|26.06|25.98|2
1722876590000|2024-08-05 16:49:50|26.1|26.02|26.13|26.05|26.17|26.09|26.1|26.02|17
1722876600000|2024-08-05 16:50:00|26.11|26.03|26.08|26|26.11|26.03|26.03|25.95|15
1722876610000|2024-08-05 16:50:10|26.13|26.05|26.16|26.08|26.18|26.1|26.13|26.05|2
1722876620000|2024-08-05 16:50:20|26.18|26.1|26.22|26.14|26.24|26.16|26.18|26.1|14
1722876630000|2024-08-05 16:50:30|26.21|26.13|26.2|26.12|26.21|26.13|26.18|26.1|3
1722876640000|2024-08-05 16:50:40|26.21|26.13|26.29|26.21|26.3|26.22|26.21|26.13|5
1722876650000|2024-08-05 16:50:50|26.3|26.22|26.42|26.34|26.42|26.34|26.3|26.22|0
1722876660000|2024-08-05 16:51:00|26.49|26.24|26.26|26.18|26.49|26.3|26.26|26.11|3
1722876670000|2024-08-05 16:51:10|26.28|26.2|26.26|26.18|26.28|26.2|26.26|26.18|0
1722876680000|2024-08-05 16:51:20|26.28|26.2|26.28|26.2|26.28|26.2|26.24|26.16|2
1722876690000|2024-08-05 16:51:30|26.29|26.21|26.29|26.21|26.39|26.25|26.29|26.14|2
1722876700000|2024-08-05 16:51:40|26.31|26.23|26.26|26.18|26.31|26.23|26.24|26.16|0
1722876710000|2024-08-05 16:51:50|26.24|26.16|26.27|26.19|26.27|26.19|26.2|26.12|0
1722876720000|2024-08-05 16:52:00|26.24|26.16|26.27|26.19|26.27|26.19|26.23|26.15|0
1722876730000|2024-08-05 16:52:10|26.31|26.23|26.28|26.2|26.4|26.23|26.28|26.14|1
1722876740000|2024-08-05 16:52:20|26.26|26.18|26.26|26.18|26.28|26.2|26.26|26.18|0
1722876750000|2024-08-05 16:52:30|26.28|26.2|26.33|26.25|26.4|26.25|26.26|26.14|21
1722876760000|2024-08-05 16:52:40|26.29|26.21|26.25|26.17|26.29|26.21|26.25|26.17|2
1722876770000|2024-08-05 16:52:50|26.23|26.15|26.2|26.12|26.23|26.15|26.17|26.09|4
1722876780000|2024-08-05 16:53:00|26.21|26.13|26.25|26.17|26.26|26.18|26.21|26.13|1
1722876790000|2024-08-05 16:53:10|26.23|26.15|26.27|26.19|26.28|26.2|26.16|26.08|2
1722876800000|2024-08-05 16:53:20|26.33|26.08|26.25|26.17|26.34|26.19|26.22|26.06|0
1722876810000|2024-08-05 16:53:30|26.24|26.16|26.29|26.21|26.36|26.22|26.24|26.11|2
1722876820000|2024-08-05 16:53:40|26.25|26.17|26.27|26.19|26.36|26.22|26.25|26.11|6
1722876830000|2024-08-05 16:53:50|26.28|26.2|26.18|26.1|26.28|26.2|26.17|26.09|1
1722876840000|2024-08-05 16:54:00|26.2|26.12|26.2|26.12|26.24|26.16|26.2|26.12|5
1722876850000|2024-08-05 16:54:10|26.21|26.13|26.26|26.18|26.26|26.18|26.21|26.13|1
1722876860000|2024-08-05 16:54:20|26.27|26.19|26.32|26.24|26.35|26.27|26.27|26.19|1
1722876870000|2024-08-05 16:54:30|26.28|26.2|26.27|26.19|26.34|26.2|26.25|26.06|8
1722876880000|2024-08-05 16:54:40|26.28|26.2|26.37|26.29|26.37|26.29|26.27|26.19|0
1722876890000|2024-08-05 16:54:50|26.35|26.27|26.53|26.28|26.54|26.34|26.34|26.26|0
1722876900000|2024-08-05 16:55:00|26.37|26.29|26.33|26.25|26.39|26.29|26.27|26.11|9
1722876910000|2024-08-05 16:55:10|26.36|26.28|26.39|26.31|26.46|26.31|26.35|26.21|1
1722876920000|2024-08-05 16:55:20|26.4|26.32|26.39|26.31|26.4|26.32|26.39|26.31|0
1722876930000|2024-08-05 16:55:30|26.4|26.32|26.39|26.31|26.45|26.37|26.39|26.31|3
1722876940000|2024-08-05 16:55:40|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|2
1722876950000|2024-08-05 16:55:50|26.35|26.27|26.41|26.33|26.42|26.34|26.34|26.26|1
1722876960000|2024-08-05 16:56:00|26.42|26.34|26.39|26.31|26.45|26.37|26.39|26.31|2
1722876970000|2024-08-05 16:56:10|26.38|26.3|26.41|26.33|26.42|26.34|26.36|26.28|5
1722876980000|2024-08-05 16:56:20|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|0
1722876990000|2024-08-05 16:56:30|26.49|26.41|26.55|26.47|26.55|26.47|26.46|26.38|25
1722877000000|2024-08-05 16:56:40|26.6|26.35|26.53|26.45|26.6|26.45|26.48|26.33|9
1722877010000|2024-08-05 16:56:50|26.55|26.47|26.58|26.5|26.69|26.55|26.55|26.39|5
1722877020000|2024-08-05 16:57:00|26.57|26.49|26.62|26.54|26.75|26.61|26.56|26.48|5
1722877030000|2024-08-05 16:57:10|26.6|26.52|26.59|26.34|26.66|26.54|26.52|26.34|1
1722877040000|2024-08-05 16:57:20|26.61|26.36|26.55|26.47|26.61|26.47|26.47|26.33|15
1722877050000|2024-08-05 16:57:30|26.66|26.41|26.59|26.51|26.66|26.56|26.59|26.41|3
1722877060000|2024-08-05 16:57:40|26.56|26.48|26.69|26.61|26.69|26.61|26.55|26.41|1
1722877070000|2024-08-05 16:57:50|26.67|26.59|26.72|26.64|26.72|26.64|26.6|26.52|13
1722877080000|2024-08-05 16:58:00|26.7|26.62|26.69|26.61|26.72|26.64|26.67|26.59|1
1722877090000|2024-08-05 16:58:10|26.72|26.64|26.8|26.55|26.81|26.64|26.72|26.55|0
1722877100000|2024-08-05 16:58:20|26.81|26.56|26.81|26.56|26.83|26.58|26.81|26.56|0
1722877110000|2024-08-05 16:58:30|26.72|26.64|26.72|26.64|26.81|26.64|26.69|26.56|0
1722877120000|2024-08-05 16:58:40|26.7|26.62|26.67|26.59|26.72|26.64|26.64|26.56|3
1722877130000|2024-08-05 16:58:50|26.74|26.49|26.7|26.62|26.74|26.62|26.67|26.49|0
1722877140000|2024-08-05 16:59:00|26.68|26.6|26.65|26.57|26.69|26.61|26.64|26.56|2
1722877150000|2024-08-05 16:59:10|26.66|26.58|26.56|26.48|26.66|26.58|26.54|26.39|1
1722877160000|2024-08-05 16:59:20|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1722877170000|2024-08-05 16:59:30|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|0
1722877180000|2024-08-05 16:59:40|26.56|26.48|26.65|26.57|26.65|26.57|26.55|26.47|4
1722877190000|2024-08-05 16:59:50|26.66|26.58|26.65|26.57|26.69|26.61|26.65|26.57|6
1722877200000|2024-08-05 17:00:00|26.58|26.5|26.6|26.52|26.63|26.55|26.58|26.5|7
1722877210000|2024-08-05 17:00:10|26.57|26.49|26.55|26.47|26.58|26.5|26.53|26.45|7
1722877220000|2024-08-05 17:00:20|26.45|26.37|26.46|26.38|26.48|26.4|26.42|26.34|15
1722877230000|2024-08-05 17:00:30|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1722877240000|2024-08-05 17:00:40|26.46|26.38|26.48|26.4|26.51|26.43|26.46|26.38|0
1722877250000|2024-08-05 17:00:50|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|11
1722877260000|2024-08-05 17:01:00|26.48|26.4|26.46|26.38|26.57|26.45|26.44|26.32|5
1722877270000|2024-08-05 17:01:10|26.48|26.4|26.5|26.42|26.51|26.43|26.48|26.4|0
1722877280000|2024-08-05 17:01:20|26.51|26.43|26.52|26.44|26.53|26.45|26.5|26.42|2
1722877290000|2024-08-05 17:01:30|26.5|26.42|26.51|26.43|26.6|26.43|26.48|26.35|3
1722877300000|2024-08-05 17:01:40|26.53|26.45|26.53|26.45|26.6|26.52|26.53|26.45|21
1722877310000|2024-08-05 17:01:50|26.56|26.48|26.54|26.46|26.65|26.54|26.54|26.4|5
1722877320000|2024-08-05 17:02:00|26.55|26.47|26.6|26.52|26.6|26.52|26.55|26.47|1
1722877330000|2024-08-05 17:02:10|26.63|26.55|26.68|26.6|26.79|26.62|26.63|26.51|5
1722877340000|2024-08-05 17:02:20|26.66|26.58|26.68|26.6|26.77|26.62|26.66|26.52|2
1722877350000|2024-08-05 17:02:30|26.65|26.57|26.79|26.54|26.81|26.64|26.65|26.49|0
1722877360000|2024-08-05 17:02:40|26.7|26.62|26.72|26.64|26.72|26.64|26.7|26.62|0
1722877370000|2024-08-05 17:02:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|0
1722877380000|2024-08-05 17:03:00|26.71|26.63|26.73|26.65|26.73|26.65|26.71|26.63|0
1722877390000|2024-08-05 17:03:10|26.78|26.7|26.82|26.74|26.89|26.75|26.78|26.64|1
1722877400000|2024-08-05 17:03:20|26.81|26.73|26.76|26.68|26.84|26.73|26.72|26.58|3
1722877410000|2024-08-05 17:03:30|26.77|26.69|26.8|26.72|26.8|26.72|26.77|26.69|10
1722877420000|2024-08-05 17:03:40|26.79|26.71|26.87|26.79|26.87|26.79|26.77|26.69|13
1722877430000|2024-08-05 17:03:50|26.84|26.76|26.84|26.76|26.87|26.79|26.84|26.76|0
1722877440000|2024-08-05 17:04:00|26.78|26.7|26.87|26.79|26.94|26.79|26.77|26.63|17
1722877450000|2024-08-05 17:04:10|26.85|26.77|26.7|26.62|26.94|26.79|26.7|26.56|0
1722877460000|2024-08-05 17:04:20|26.79|26.54|26.77|26.69|26.84|26.69|26.7|26.54|0
1722877470000|2024-08-05 17:04:30|26.76|26.68|26.78|26.7|26.8|26.72|26.73|26.65|0
1722877480000|2024-08-05 17:04:40|26.8|26.72|26.77|26.69|26.8|26.72|26.77|26.69|0
1722877490000|2024-08-05 17:04:50|26.8|26.72|26.78|26.7|26.8|26.72|26.76|26.68|0
1722877500000|2024-08-05 17:05:00|26.77|26.69|26.78|26.7|26.86|26.75|26.76|26.61|37
1722877510000|2024-08-05 17:05:10|26.8|26.72|26.82|26.74|26.82|26.74|26.79|26.71|0
1722877520000|2024-08-05 17:05:20|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|0
1722877530000|2024-08-05 17:05:30|26.8|26.72|26.89|26.81|26.98|26.87|26.8|26.72|43
1722877540000|2024-08-05 17:05:40|26.92|26.84|26.89|26.81|27.08|26.91|26.89|26.81|34
1722877550000|2024-08-05 17:05:50|26.9|26.82|26.98|26.9|26.99|26.91|26.9|26.82|0
1722877560000|2024-08-05 17:06:00|26.99|26.91|27.08|26.83|27.08|26.93|26.92|26.78|3
1722877570000|2024-08-05 17:06:10|27.01|26.93|27.09|27.01|27.22|27.01|26.99|26.83|0
1722877580000|2024-08-05 17:06:20|27.08|27|27.06|26.98|27.11|27.03|27.04|26.96|2
1722877590000|2024-08-05 17:06:30|27.07|26.99|27.16|27.08|27.17|27.09|27.06|26.88|9
1722877600000|2024-08-05 17:06:40|27.18|27.1|27.17|27.09|27.18|27.1|27.17|27.09|0
1722877610000|2024-08-05 17:06:50|27.18|27.1|27.15|26.9|27.22|27.13|27.07|26.9|38
1722877620000|2024-08-05 17:07:00|27.1|26.85|27.01|26.93|27.13|26.98|27.01|26.83|3
1722877630000|2024-08-05 17:07:10|26.99|26.91|27.03|26.78|27.08|26.91|26.91|26.77|1
1722877640000|2024-08-05 17:07:20|26.96|26.88|27.02|26.77|27.08|26.9|26.91|26.75|0
1722877650000|2024-08-05 17:07:30|26.92|26.84|26.86|26.78|27.03|26.88|26.85|26.71|22
1722877660000|2024-08-05 17:07:40|26.83|26.75|26.93|26.68|26.97|26.79|26.79|26.63|2
1722877670000|2024-08-05 17:07:50|26.84|26.76|26.75|26.67|26.93|26.76|26.75|26.67|0
1722877680000|2024-08-05 17:08:00|26.74|26.66|26.64|26.56|26.76|26.66|26.63|26.51|1
1722877690000|2024-08-05 17:08:10|26.57|26.49|26.65|26.57|26.72|26.64|26.57|26.45|12
1722877700000|2024-08-05 17:08:20|26.64|26.56|26.62|26.54|26.79|26.62|26.57|26.49|3
1722877710000|2024-08-05 17:08:30|26.7|26.62|26.63|26.55|26.74|26.66|26.63|26.55|5
1722877720000|2024-08-05 17:08:40|26.76|26.51|26.7|26.62|26.8|26.64|26.65|26.48|3
1722877730000|2024-08-05 17:08:50|26.68|26.6|26.59|26.51|26.68|26.6|26.58|26.5|3
1722877740000|2024-08-05 17:09:00|26.71|26.46|26.55|26.47|26.71|26.52|26.5|26.39|5
1722877750000|2024-08-05 17:09:10|26.64|26.39|26.55|26.47|26.66|26.48|26.55|26.39|0
1722877760000|2024-08-05 17:09:20|26.64|26.39|26.53|26.45|26.71|26.54|26.51|26.37|4
1722877770000|2024-08-05 17:09:30|26.51|26.43|26.53|26.45|26.63|26.49|26.5|26.36|5
1722877780000|2024-08-05 17:09:40|26.65|26.4|26.57|26.49|26.71|26.56|26.55|26.39|26
1722877790000|2024-08-05 17:09:50|26.6|26.52|26.66|26.58|26.67|26.59|26.57|26.49|70
1722877800000|2024-08-05 17:10:00|26.65|26.57|26.52|26.44|26.65|26.57|26.48|26.4|5
1722877810000|2024-08-05 17:10:10|26.53|26.45|26.52|26.44|26.53|26.45|26.52|26.44|0
1722877820000|2024-08-05 17:10:20|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|1
1722877830000|2024-08-05 17:10:30|26.49|26.41|26.5|26.42|26.58|26.5|26.49|26.41|2
1722877840000|2024-08-05 17:10:40|26.52|26.44|26.54|26.46|26.58|26.5|26.52|26.44|1
1722877850000|2024-08-05 17:10:50|26.51|26.43|26.49|26.41|26.6|26.43|26.48|26.35|3
1722877860000|2024-08-05 17:11:00|26.51|26.43|26.53|26.45|26.53|26.45|26.49|26.41|0
1722877870000|2024-08-05 17:11:10|26.5|26.42|26.52|26.44|26.53|26.45|26.5|26.42|0
1722877880000|2024-08-05 17:11:20|26.5|26.42|26.52|26.44|26.52|26.44|26.5|26.42|0
1722877890000|2024-08-05 17:11:30|26.5|26.42|26.43|26.35|26.5|26.42|26.43|26.35|2
1722877900000|2024-08-05 17:11:40|26.48|26.4|26.48|26.4|26.48|26.4|26.47|26.39|0
1722877910000|2024-08-05 17:11:50|26.47|26.39|26.45|26.37|26.47|26.39|26.45|26.37|0
1722877920000|2024-08-05 17:12:00|26.47|26.39|26.58|26.5|26.58|26.5|26.45|26.37|6
1722877930000|2024-08-05 17:12:10|26.56|26.48|26.6|26.52|26.63|26.55|26.55|26.47|0
1722877940000|2024-08-05 17:12:20|26.58|26.5|26.63|26.55|26.63|26.55|26.58|26.5|18
1722877950000|2024-08-05 17:12:30|26.6|26.52|26.65|26.57|26.65|26.57|26.6|26.52|0
1722877960000|2024-08-05 17:12:40|26.63|26.55|26.65|26.57|26.71|26.63|26.63|26.55|14
1722877970000|2024-08-05 17:12:50|26.63|26.55|26.64|26.56|26.64|26.56|26.54|26.46|1
1722877980000|2024-08-05 17:13:00|26.65|26.57|26.65|26.57|26.66|26.58|26.59|26.51|5
1722877990000|2024-08-05 17:13:10|26.63|26.55|26.71|26.63|26.71|26.63|26.63|26.55|0
1722878000000|2024-08-05 17:13:20|26.83|26.58|26.72|26.64|26.83|26.67|26.72|26.58|8
1722878010000|2024-08-05 17:13:30|26.73|26.65|26.77|26.69|26.8|26.72|26.73|26.65|1
1722878020000|2024-08-05 17:13:40|26.76|26.68|26.8|26.72|26.8|26.72|26.72|26.64|1
1722878030000|2024-08-05 17:13:50|26.82|26.74|26.83|26.75|26.94|26.82|26.82|26.69|2
1722878040000|2024-08-05 17:14:00|26.82|26.74|26.85|26.77|26.85|26.77|26.81|26.73|0
1722878050000|2024-08-05 17:14:10|26.82|26.74|26.69|26.61|26.82|26.74|26.69|26.61|6
1722878060000|2024-08-05 17:14:20|26.7|26.62|26.77|26.69|26.89|26.73|26.7|26.62|4
1722878070000|2024-08-05 17:14:30|26.73|26.65|26.72|26.64|26.75|26.67|26.72|26.64|2
1722878080000|2024-08-05 17:14:40|26.75|26.67|26.7|26.62|26.75|26.67|26.7|26.62|2
1722878090000|2024-08-05 17:14:50|26.68|26.6|26.7|26.62|26.7|26.62|26.66|26.58|0
1722878100000|2024-08-05 17:15:00|26.62|26.54|26.65|26.57|26.7|26.62|26.62|26.54|14
1722878110000|2024-08-05 17:15:10|26.64|26.56|26.55|26.47|26.64|26.56|26.55|26.47|1
1722878120000|2024-08-05 17:15:20|26.54|26.46|26.47|26.39|26.54|26.46|26.43|26.35|5
1722878130000|2024-08-05 17:15:30|26.46|26.38|26.46|26.38|26.47|26.39|26.43|26.35|0
1722878140000|2024-08-05 17:15:40|26.47|26.39|26.49|26.41|26.58|26.41|26.46|26.33|1
1722878150000|2024-08-05 17:15:50|26.58|26.33|26.56|26.48|26.58|26.48|26.49|26.33|5
1722878160000|2024-08-05 17:16:00|26.57|26.49|26.63|26.38|26.65|26.51|26.48|26.36|72
1722878170000|2024-08-05 17:16:10|26.61|26.36|26.52|26.44|26.61|26.44|26.52|26.36|0
1722878180000|2024-08-05 17:16:20|26.5|26.42|26.44|26.36|26.52|26.44|26.44|26.36|1
1722878190000|2024-08-05 17:16:30|26.47|26.39|26.49|26.41|26.56|26.44|26.44|26.31|7
1722878200000|2024-08-05 17:16:40|26.52|26.44|26.47|26.39|26.54|26.44|26.43|26.28|2
1722878210000|2024-08-05 17:16:50|26.48|26.4|26.39|26.31|26.52|26.44|26.39|26.31|3
1722878220000|2024-08-05 17:17:00|26.38|26.3|26.34|26.26|26.45|26.37|26.29|26.21|11
1722878230000|2024-08-05 17:17:10|26.33|26.25|26.26|26.18|26.33|26.25|26.26|26.18|1
1722878240000|2024-08-05 17:17:20|26.27|26.19|26.26|26.18|26.32|26.24|26.25|26.17|1
1722878250000|2024-08-05 17:17:30|26.25|26.17|26.32|26.24|26.33|26.25|26.25|26.17|4
1722878260000|2024-08-05 17:17:40|26.33|26.25|26.33|26.25|26.42|26.34|26.33|26.25|7
1722878270000|2024-08-05 17:17:50|26.35|26.27|26.33|26.25|26.45|26.29|26.33|26.2|11
1722878280000|2024-08-05 17:18:00|26.36|26.28|26.41|26.33|26.47|26.33|26.35|26.22|14
1722878290000|2024-08-05 17:18:10|26.39|26.31|26.32|26.24|26.42|26.31|26.3|26.17|5
1722878300000|2024-08-05 17:18:20|26.36|26.28|26.32|26.24|26.36|26.28|26.32|26.24|0
1722878310000|2024-08-05 17:18:30|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|0
1722878320000|2024-08-05 17:18:40|26.39|26.31|26.4|26.32|26.47|26.39|26.37|26.29|0
1722878330000|2024-08-05 17:18:50|26.41|26.33|26.37|26.29|26.47|26.33|26.33|26.22|20
1722878340000|2024-08-05 17:19:00|26.36|26.28|26.5|26.42|26.5|26.42|26.36|26.28|7
1722878350000|2024-08-05 17:19:10|26.44|26.36|26.49|26.41|26.57|26.41|26.44|26.32|7
1722878360000|2024-08-05 17:19:20|26.5|26.42|26.41|26.33|26.5|26.42|26.41|26.33|3
1722878370000|2024-08-05 17:19:30|26.4|26.32|26.31|26.23|26.41|26.33|26.29|26.21|2
1722878380000|2024-08-05 17:19:40|26.42|26.17|26.32|26.24|26.43|26.24|26.29|26.17|0
1722878390000|2024-08-05 17:19:50|26.42|26.17|26.36|26.28|26.42|26.29|26.31|26.17|0
1722878400000|2024-08-05 17:20:00|26.34|26.26|26.34|26.26|26.37|26.29|26.28|26.2|7
1722878410000|2024-08-05 17:20:10|26.36|26.28|26.39|26.31|26.49|26.36|26.3|26.22|4
1722878420000|2024-08-05 17:20:20|26.4|26.32|26.42|26.34|26.42|26.34|26.4|26.32|0
1722878430000|2024-08-05 17:20:30|26.43|26.35|26.38|26.3|26.46|26.38|26.38|26.3|5
1722878440000|2024-08-05 17:20:40|26.41|26.33|26.5|26.42|26.5|26.42|26.38|26.3|3
1722878450000|2024-08-05 17:20:50|26.48|26.4|26.42|26.34|26.49|26.41|26.42|26.34|7
1722878460000|2024-08-05 17:21:00|26.44|26.36|26.48|26.4|26.49|26.41|26.44|26.36|0
1722878470000|2024-08-05 17:21:10|26.49|26.41|26.49|26.41|26.53|26.45|26.46|26.38|1
1722878480000|2024-08-05 17:21:20|26.47|26.39|26.49|26.41|26.57|26.45|26.47|26.32|2
1722878490000|2024-08-05 17:21:30|26.48|26.4|26.43|26.35|26.48|26.4|26.38|26.3|3
1722878500000|2024-08-05 17:21:40|26.41|26.33|26.41|26.33|26.46|26.38|26.39|26.31|2
1722878510000|2024-08-05 17:21:50|26.39|26.31|26.3|26.22|26.39|26.31|26.25|26.17|0
1722878520000|2024-08-05 17:22:00|26.35|26.27|26.25|26.17|26.36|26.28|26.24|26.1|11
1722878530000|2024-08-05 17:22:10|26.29|26.21|26.31|26.23|26.35|26.27|26.27|26.19|0
1722878540000|2024-08-05 17:22:20|26.3|26.22|26.22|26.14|26.3|26.22|26.22|26.14|3
1722878550000|2024-08-05 17:22:30|26.21|26.13|26.25|26.17|26.25|26.17|26.16|26.08|5
1722878560000|2024-08-05 17:22:40|26.27|26.19|26.25|26.17|26.32|26.24|26.25|26.17|4
1722878570000|2024-08-05 17:22:50|26.27|26.19|26.25|26.17|26.27|26.19|26.25|26.17|0
1722878580000|2024-08-05 17:23:00|26.27|26.19|26.36|26.28|26.36|26.28|26.27|26.19|1
1722878590000|2024-08-05 17:23:10|26.37|26.29|26.34|26.26|26.37|26.29|26.34|26.26|1
1722878600000|2024-08-05 17:23:20|26.31|26.23|26.27|26.19|26.33|26.23|26.2|26.08|11
1722878610000|2024-08-05 17:23:30|26.24|26.16|26.23|26.15|26.28|26.2|26.23|26.15|0
1722878620000|2024-08-05 17:23:40|26.27|26.19|26.32|26.24|26.32|26.24|26.23|26.15|0
1722878630000|2024-08-05 17:23:50|26.33|26.25|26.28|26.2|26.34|26.26|26.28|26.2|0
1722878640000|2024-08-05 17:24:00|26.27|26.19|26.27|26.19|26.28|26.2|26.24|26.16|1
1722878650000|2024-08-05 17:24:10|26.29|26.21|26.33|26.25|26.35|26.27|26.29|26.21|2
1722878660000|2024-08-05 17:24:20|26.34|26.26|26.46|26.38|26.46|26.38|26.34|26.26|0
1722878670000|2024-08-05 17:24:30|26.45|26.37|26.39|26.31|26.45|26.37|26.36|26.28|3
1722878680000|2024-08-05 17:24:40|26.4|26.32|26.46|26.38|26.52|26.44|26.4|26.32|0
1722878690000|2024-08-05 17:24:50|26.44|26.36|26.41|26.33|26.44|26.36|26.39|26.31|2
1722878700000|2024-08-05 17:25:00|26.39|26.31|26.38|26.3|26.47|26.31|26.36|26.22|8
1722878710000|2024-08-05 17:25:10|26.4|26.32|26.45|26.37|26.47|26.39|26.39|26.31|1
1722878720000|2024-08-05 17:25:20|26.47|26.39|26.43|26.35|26.48|26.4|26.43|26.35|14
1722878730000|2024-08-05 17:25:30|26.42|26.34|26.47|26.39|26.47|26.39|26.39|26.22|1
1722878740000|2024-08-05 17:25:40|26.48|26.4|26.49|26.41|26.49|26.41|26.43|26.35|34
1722878750000|2024-08-05 17:25:50|26.46|26.38|26.46|26.38|26.49|26.41|26.46|26.38|4
1722878760000|2024-08-05 17:26:00|26.44|26.36|26.45|26.37|26.48|26.4|26.43|26.35|1
1722878770000|2024-08-05 17:26:10|26.44|26.36|26.45|26.37|26.48|26.4|26.44|26.36|2
1722878780000|2024-08-05 17:26:20|26.43|26.35|26.46|26.38|26.46|26.38|26.43|26.35|2
1722878790000|2024-08-05 17:26:30|26.44|26.36|26.45|26.37|26.48|26.4|26.44|26.36|0
1722878800000|2024-08-05 17:26:40|26.48|26.4|26.48|26.4|26.48|26.4|26.46|26.38|0
1722878810000|2024-08-05 17:26:50|26.47|26.39|26.44|26.36|26.48|26.4|26.44|26.36|4
1722878820000|2024-08-05 17:27:00|26.43|26.35|26.46|26.38|26.46|26.38|26.43|26.35|4
1722878830000|2024-08-05 17:27:10|26.45|26.37|26.52|26.44|26.53|26.45|26.45|26.37|7
1722878840000|2024-08-05 17:27:20|26.56|26.48|26.61|26.53|26.62|26.54|26.56|26.48|3
1722878850000|2024-08-05 17:27:30|26.6|26.52|26.65|26.57|26.65|26.57|26.57|26.49|2
1722878860000|2024-08-05 17:27:40|26.62|26.54|26.6|26.52|26.69|26.61|26.6|26.52|1
1722878870000|2024-08-05 17:27:50|26.65|26.57|26.62|26.54|26.65|26.57|26.6|26.52|0
1722878880000|2024-08-05 17:28:00|26.61|26.53|26.65|26.57|26.72|26.64|26.61|26.53|1
1722878890000|2024-08-05 17:28:10|26.66|26.58|26.64|26.56|26.69|26.61|26.64|26.56|0
1722878900000|2024-08-05 17:28:20|26.62|26.54|26.65|26.57|26.71|26.63|26.62|26.54|0
1722878910000|2024-08-05 17:28:30|26.66|26.58|26.77|26.69|26.77|26.69|26.66|26.58|1
1722878920000|2024-08-05 17:28:40|26.76|26.68|26.72|26.64|26.78|26.7|26.72|26.64|2
1722878930000|2024-08-05 17:28:50|26.75|26.67|26.77|26.69|26.77|26.69|26.75|26.67|0
1722878940000|2024-08-05 17:29:00|26.76|26.68|26.77|26.69|26.77|26.69|26.73|26.65|0
1722878950000|2024-08-05 17:29:10|26.82|26.74|26.82|26.74|26.87|26.79|26.77|26.69|2
1722878960000|2024-08-05 17:29:20|26.86|26.78|26.83|26.75|26.87|26.79|26.77|26.69|1
1722878970000|2024-08-05 17:29:30|26.87|26.79|26.87|26.79|26.92|26.84|26.87|26.79|1
1722878980000|2024-08-05 17:29:40|26.88|26.8|26.91|26.83|26.91|26.83|26.87|26.79|0
1722878990000|2024-08-05 17:29:50|26.9|26.82|26.96|26.88|26.99|26.91|26.89|26.81|3
1722879000000|2024-08-05 17:30:00|26.93|26.85|26.9|26.82|26.93|26.85|26.82|26.74|8
1722879010000|2024-08-05 17:30:10|26.88|26.8|26.87|26.79|26.92|26.84|26.81|26.73|9
1722879020000|2024-08-05 17:30:20|26.86|26.78|26.87|26.79|26.89|26.81|26.84|26.76|0
1722879030000|2024-08-05 17:30:30|26.86|26.78|26.89|26.81|26.89|26.81|26.81|26.73|0
1722879040000|2024-08-05 17:30:40|26.9|26.82|27.01|26.93|27.01|26.93|26.9|26.82|23
1722879050000|2024-08-05 17:30:50|27|26.92|26.97|26.89|27.01|26.93|26.97|26.89|5
1722879060000|2024-08-05 17:31:00|26.99|26.91|27.02|26.94|27.07|26.99|26.99|26.91|11
1722879070000|2024-08-05 17:31:10|27.01|26.93|26.92|26.84|27.02|26.94|26.92|26.84|0
1722879080000|2024-08-05 17:31:20|26.94|26.86|26.86|26.78|26.97|26.89|26.86|26.78|2
1722879090000|2024-08-05 17:31:30|26.84|26.76|26.85|26.77|26.9|26.82|26.81|26.73|1
1722879100000|2024-08-05 17:31:40|26.84|26.76|26.87|26.79|26.95|26.87|26.84|26.76|0
1722879110000|2024-08-05 17:31:50|26.89|26.81|26.85|26.77|26.9|26.82|26.84|26.76|0
1722879120000|2024-08-05 17:32:00|26.84|26.76|26.95|26.87|26.95|26.87|26.83|26.75|1
1722879130000|2024-08-05 17:32:10|26.97|26.89|26.98|26.9|27.02|26.94|26.97|26.89|27
1722879140000|2024-08-05 17:32:20|26.89|26.81|27.02|26.94|27.04|26.96|26.89|26.81|10
1722879150000|2024-08-05 17:32:30|27|26.92|26.98|26.9|27.02|26.94|26.95|26.87|3
1722879160000|2024-08-05 17:32:40|26.96|26.88|27.02|26.94|27.05|26.97|26.96|26.88|19
1722879170000|2024-08-05 17:32:50|27.03|26.95|27.02|26.94|27.05|26.97|27.02|26.94|2
1722879180000|2024-08-05 17:33:00|27|26.92|27.02|26.94|27.05|26.97|27|26.92|7
1722879190000|2024-08-05 17:33:10|27.04|26.96|26.95|26.87|27.05|26.97|26.95|26.87|0
1722879200000|2024-08-05 17:33:20|26.99|26.91|27.05|26.97|27.05|26.97|26.98|26.9|5
1722879210000|2024-08-05 17:33:30|27.03|26.95|27|26.92|27.06|26.98|27|26.92|7
1722879220000|2024-08-05 17:33:40|27.01|26.93|27.02|26.94|27.06|26.98|27|26.92|0
1722879230000|2024-08-05 17:33:50|27.01|26.93|26.98|26.9|27.03|26.95|26.95|26.87|17
1722879240000|2024-08-05 17:34:00|26.95|26.87|26.88|26.8|26.95|26.87|26.86|26.78|5
1722879250000|2024-08-05 17:34:10|26.89|26.81|27|26.92|27|26.92|26.85|26.77|3
1722879260000|2024-08-05 17:34:20|26.98|26.9|27|26.92|27|26.92|26.98|26.9|0
1722879270000|2024-08-05 17:34:30|27.02|26.94|27.06|26.98|27.06|26.98|27.02|26.94|2
1722879280000|2024-08-05 17:34:40|27|26.92|27|26.92|27.02|26.94|26.95|26.87|4
1722879290000|2024-08-05 17:34:50|27.02|26.94|26.85|26.77|27.02|26.94|26.85|26.77|1
1722879300000|2024-08-05 17:35:00|26.87|26.79|26.85|26.77|26.95|26.87|26.82|26.74|70
1722879310000|2024-08-05 17:35:10|26.88|26.8|26.8|26.72|26.88|26.8|26.8|26.72|15
1722879320000|2024-08-05 17:35:20|26.79|26.71|26.88|26.8|26.88|26.8|26.77|26.61|0
1722879330000|2024-08-05 17:35:30|26.86|26.78|26.93|26.85|26.96|26.88|26.86|26.78|2
1722879340000|2024-08-05 17:35:40|26.96|26.88|26.94|26.86|26.96|26.88|26.94|26.86|0
1722879350000|2024-08-05 17:35:50|26.96|26.88|26.94|26.86|26.98|26.9|26.94|26.86|5
1722879360000|2024-08-05 17:36:00|26.95|26.87|26.9|26.82|26.97|26.89|26.9|26.82|4
1722879370000|2024-08-05 17:36:10|26.93|26.85|26.94|26.86|26.96|26.88|26.93|26.85|0
1722879380000|2024-08-05 17:36:20|26.96|26.88|27.08|27|27.12|27.04|26.96|26.88|3
1722879390000|2024-08-05 17:36:30|27.04|26.96|27.04|26.96|27.12|27|27.01|26.87|0
1722879400000|2024-08-05 17:36:40|27.06|26.98|27.15|27.07|27.16|27.08|27.06|26.98|2
1722879410000|2024-08-05 17:36:50|27.14|27.06|27.01|26.93|27.14|27.06|26.98|26.84|2
1722879420000|2024-08-05 17:37:00|26.99|26.91|26.97|26.89|27.02|26.94|26.97|26.89|1
1722879430000|2024-08-05 17:37:10|27.02|26.94|27.02|26.94|27.02|26.94|26.97|26.89|7
1722879440000|2024-08-05 17:37:20|27.03|26.95|27.04|26.96|27.07|26.99|26.99|26.91|1
1722879450000|2024-08-05 17:37:30|27.06|26.98|27.1|27.02|27.1|27.02|27.03|26.95|1
1722879460000|2024-08-05 17:37:40|27.05|26.97|27.09|27.01|27.1|27.02|27.05|26.97|0
1722879470000|2024-08-05 17:37:50|27.1|27.02|27.03|26.95|27.14|27.06|27.03|26.95|4
1722879480000|2024-08-05 17:38:00|27.04|26.96|27.08|27|27.09|27.01|27|26.92|1
1722879490000|2024-08-05 17:38:10|27.09|27.01|27.17|27.09|27.22|27.14|27.09|27.01|1
1722879500000|2024-08-05 17:38:20|27.16|27.08|27.27|27.19|27.33|27.19|27.14|27.06|0
1722879510000|2024-08-05 17:38:30|27.26|27.18|27.27|27.19|27.32|27.19|27.19|27.05|0
1722879520000|2024-08-05 17:38:40|27.28|27.2|27.39|27.31|27.39|27.31|27.24|27.07|4
1722879530000|2024-08-05 17:38:50|27.37|27.29|27.28|27.2|27.37|27.29|27.24|27.1|1
1722879540000|2024-08-05 17:39:00|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|2
1722879550000|2024-08-05 17:39:10|27.25|27.17|27.26|27.18|27.44|27.28|27.25|27.16|3
1722879560000|2024-08-05 17:39:20|27.28|27.2|27.28|27.2|27.47|27.31|27.25|27.17|1
1722879570000|2024-08-05 17:39:30|27.29|27.21|27.29|27.04|27.52|27.36|27.22|27.04|25
1722879580000|2024-08-05 17:39:40|27.3|27.05|27.24|27.16|27.3|27.16|27.24|27.05|0
1722879590000|2024-08-05 17:39:50|27.21|27.13|27.11|27.03|27.29|27.14|27.11|27.01|0
1722879600000|2024-08-05 17:40:00|27.1|27.02|27.03|26.95|27.19|27.03|26.95|26.81|25
1722879610000|2024-08-05 17:40:10|27.01|26.93|27.03|26.95|27.04|26.96|27.01|26.93|0
1722879620000|2024-08-05 17:40:20|27.01|26.93|26.88|26.8|27.01|26.93|26.86|26.78|4
1722879630000|2024-08-05 17:40:30|26.86|26.78|26.86|26.78|27|26.87|26.81|26.72|3
1722879640000|2024-08-05 17:40:40|26.85|26.77|26.81|26.73|26.9|26.77|26.75|26.65|0
1722879650000|2024-08-05 17:40:50|26.79|26.71|26.62|26.54|26.79|26.71|26.62|26.54|14
1722879660000|2024-08-05 17:41:00|26.6|26.52|26.69|26.44|26.72|26.55|26.48|26.4|27
1722879670000|2024-08-05 17:41:10|26.65|26.57|26.54|26.46|26.65|26.57|26.49|26.41|8
1722879680000|2024-08-05 17:41:20|26.53|26.45|26.49|26.41|26.53|26.45|26.45|26.37|3
1722879690000|2024-08-05 17:41:30|26.46|26.38|26.45|26.37|26.55|26.41|26.44|26.29|0
1722879700000|2024-08-05 17:41:40|26.39|26.31|26.54|26.46|26.59|26.51|26.39|26.27|6
1722879710000|2024-08-05 17:41:50|26.49|26.41|26.48|26.4|26.62|26.44|26.45|26.29|0
1722879720000|2024-08-05 17:42:00|26.55|26.3|26.47|26.22|26.55|26.46|26.34|26.19|0
1722879730000|2024-08-05 17:42:10|26.36|26.28|26.28|26.2|26.44|26.31|26.24|26.09|3
1722879740000|2024-08-05 17:42:20|26.25|26.17|26.39|26.14|26.39|26.21|26.2|26.12|1
1722879750000|2024-08-05 17:42:30|26.29|26.21|26.38|26.3|26.51|26.33|26.29|26.14|0
1722879760000|2024-08-05 17:42:40|26.47|26.22|26.5|26.42|26.56|26.43|26.33|26.22|16
1722879770000|2024-08-05 17:42:50|26.47|26.39|26.5|26.42|26.5|26.42|26.43|26.35|7
1722879780000|2024-08-05 17:43:00|26.52|26.44|26.51|26.43|26.67|26.53|26.48|26.36|0
1722879790000|2024-08-05 17:43:10|26.52|26.44|26.61|26.53|26.65|26.57|26.51|26.43|0
1722879800000|2024-08-05 17:43:20|26.6|26.52|26.57|26.49|26.67|26.53|26.52|26.41|19
1722879810000|2024-08-05 17:43:30|26.62|26.54|26.63|26.55|26.76|26.61|26.6|26.41|12
1722879820000|2024-08-05 17:43:40|26.67|26.59|26.68|26.6|26.76|26.68|26.62|26.54|6
1722879830000|2024-08-05 17:43:50|26.72|26.64|26.81|26.73|26.81|26.73|26.72|26.64|0
1722879840000|2024-08-05 17:44:00|26.78|26.7|26.83|26.75|26.9|26.82|26.75|26.67|5
1722879850000|2024-08-05 17:44:10|26.85|26.77|26.85|26.77|26.91|26.79|26.79|26.64|1
1722879860000|2024-08-05 17:44:20|26.82|26.74|26.82|26.74|26.86|26.78|26.75|26.67|2
1722879870000|2024-08-05 17:44:30|26.84|26.76|26.88|26.8|26.88|26.8|26.79|26.71|3
1722879880000|2024-08-05 17:44:40|26.85|26.77|26.74|26.66|26.86|26.77|26.7|26.56|1
1722879890000|2024-08-05 17:44:50|26.72|26.64|26.77|26.69|26.83|26.71|26.7|26.51|0
1722879900000|2024-08-05 17:45:00|26.68|26.6|26.73|26.65|26.75|26.67|26.66|26.58|8
1722879910000|2024-08-05 17:45:10|26.68|26.6|26.71|26.63|26.71|26.63|26.68|26.6|2
1722879920000|2024-08-05 17:45:20|26.75|26.67|26.75|26.67|26.75|26.67|26.73|26.65|0
1722879930000|2024-08-05 17:45:30|26.87|26.62|26.77|26.69|26.87|26.72|26.77|26.61|0
1722879940000|2024-08-05 17:45:40|26.76|26.68|26.77|26.69|26.79|26.69|26.72|26.54|0
1722879950000|2024-08-05 17:45:50|26.78|26.7|26.78|26.7|26.89|26.74|26.77|26.64|0
1722879960000|2024-08-05 17:46:00|26.79|26.71|26.78|26.7|26.82|26.74|26.78|26.7|1
1722879970000|2024-08-05 17:46:10|26.75|26.67|26.78|26.7|26.78|26.7|26.68|26.53|0
1722879980000|2024-08-05 17:46:20|26.83|26.75|26.79|26.71|26.85|26.75|26.77|26.6|0
1722879990000|2024-08-05 17:46:30|26.78|26.7|26.85|26.77|26.85|26.77|26.74|26.56|5
1722880000000|2024-08-05 17:46:40|26.87|26.79|26.9|26.82|26.91|26.83|26.87|26.79|0
1722880010000|2024-08-05 17:46:50|26.91|26.83|26.92|26.84|26.92|26.84|26.9|26.82|1
1722880020000|2024-08-05 17:47:00|26.91|26.83|26.88|26.8|26.92|26.84|26.87|26.79|7
1722880030000|2024-08-05 17:47:10|26.9|26.82|26.97|26.89|27|26.92|26.9|26.82|2
1722880040000|2024-08-05 17:47:20|26.96|26.88|26.87|26.79|27.01|26.88|26.85|26.76|9
1722880050000|2024-08-05 17:47:30|26.91|26.83|26.76|26.68|26.91|26.83|26.76|26.68|0
1722880060000|2024-08-05 17:47:40|26.78|26.7|26.85|26.77|26.87|26.79|26.78|26.7|0
1722880070000|2024-08-05 17:47:50|26.83|26.75|26.83|26.75|26.85|26.77|26.78|26.7|0
1722880080000|2024-08-05 17:48:00|26.85|26.77|26.82|26.74|26.85|26.77|26.8|26.72|1
1722880090000|2024-08-05 17:48:10|26.85|26.77|26.78|26.7|26.86|26.78|26.78|26.7|0
1722880100000|2024-08-05 17:48:20|26.82|26.74|26.81|26.73|26.86|26.78|26.81|26.73|0
1722880110000|2024-08-05 17:48:30|26.78|26.7|26.78|26.7|26.81|26.73|26.78|26.7|0
1722880120000|2024-08-05 17:48:40|26.82|26.74|26.88|26.8|26.9|26.82|26.82|26.74|0
1722880130000|2024-08-05 17:48:50|26.91|26.83|26.9|26.82|26.92|26.84|26.88|26.8|0
1722880140000|2024-08-05 17:49:00|26.88|26.8|26.96|26.88|26.99|26.91|26.88|26.8|1
1722880150000|2024-08-05 17:49:10|26.89|26.81|26.86|26.78|26.99|26.86|26.86|26.74|1
1722880160000|2024-08-05 17:49:20|26.87|26.79|26.92|26.84|26.92|26.84|26.86|26.78|0
1722880170000|2024-08-05 17:49:30|26.94|26.86|26.99|26.91|26.99|26.91|26.92|26.84|0
1722880180000|2024-08-05 17:49:40|27.01|26.93|27.04|26.96|27.08|27|27.01|26.93|0
1722880190000|2024-08-05 17:49:50|27.03|26.95|27.09|27.01|27.17|27.03|26.99|26.9|9
1722880200000|2024-08-05 17:50:00|27.07|26.99|27.03|26.95|27.12|27.04|27.02|26.94|4
1722880210000|2024-08-05 17:50:10|27.04|26.96|27.04|26.96|27.13|27.05|27.04|26.96|2
1722880220000|2024-08-05 17:50:20|27.07|26.99|27.04|26.96|27.07|26.99|27.04|26.96|0
1722880230000|2024-08-05 17:50:30|27.02|26.94|26.95|26.87|27.04|26.96|26.89|26.81|2
1722880240000|2024-08-05 17:50:40|26.96|26.88|26.91|26.83|26.96|26.88|26.9|26.82|0
1722880250000|2024-08-05 17:50:50|26.87|26.79|26.87|26.79|26.94|26.86|26.84|26.76|2
1722880260000|2024-08-05 17:51:00|26.86|26.78|26.87|26.79|26.92|26.84|26.85|26.77|2
1722880270000|2024-08-05 17:51:10|26.86|26.78|26.87|26.79|26.92|26.84|26.86|26.78|0
1722880280000|2024-08-05 17:51:20|26.88|26.8|26.95|26.87|26.95|26.87|26.88|26.8|0
1722880290000|2024-08-05 17:51:30|26.92|26.84|26.93|26.85|27.05|26.91|26.92|26.8|1
1722880300000|2024-08-05 17:51:40|26.91|26.83|26.97|26.89|26.97|26.89|26.89|26.81|0
1722880310000|2024-08-05 17:51:50|26.94|26.86|26.98|26.9|27.01|26.93|26.93|26.85|1
1722880320000|2024-08-05 17:52:00|26.96|26.88|26.97|26.89|26.97|26.89|26.89|26.81|1
1722880330000|2024-08-05 17:52:10|26.96|26.88|26.84|26.76|26.96|26.88|26.82|26.74|2
1722880340000|2024-08-05 17:52:20|26.87|26.79|26.77|26.69|26.88|26.8|26.77|26.62|1
1722880350000|2024-08-05 17:52:30|26.8|26.72|26.82|26.74|26.82|26.74|26.76|26.68|6
1722880360000|2024-08-05 17:52:40|26.84|26.76|26.85|26.77|26.86|26.78|26.82|26.74|0
1722880370000|2024-08-05 17:52:50|26.87|26.79|26.92|26.84|27|26.84|26.87|26.75|0
1722880380000|2024-08-05 17:53:00|26.95|26.87|26.92|26.84|26.95|26.87|26.92|26.84|1
1722880390000|2024-08-05 17:53:10|26.91|26.83|26.98|26.9|26.98|26.9|26.89|26.81|1
1722880400000|2024-08-05 17:53:20|27.02|26.94|27.02|26.94|27.02|26.94|27.01|26.93|1
1722880410000|2024-08-05 17:53:30|27.01|26.93|26.97|26.89|27.01|26.93|26.97|26.89|2
1722880420000|2024-08-05 17:53:40|26.98|26.9|26.92|26.84|27.01|26.93|26.92|26.84|1
1722880430000|2024-08-05 17:53:50|26.93|26.85|26.97|26.89|27|26.92|26.92|26.84|0
1722880440000|2024-08-05 17:54:00|26.96|26.88|27.02|26.94|27.02|26.94|26.92|26.84|0
1722880450000|2024-08-05 17:54:10|27.06|26.98|27.02|26.94|27.06|26.98|26.99|26.91|0
1722880460000|2024-08-05 17:54:20|27.03|26.95|27.07|26.99|27.07|26.99|27.02|26.94|1
1722880470000|2024-08-05 17:54:30|27.06|26.98|27.02|26.94|27.07|26.99|27.02|26.94|1
1722880480000|2024-08-05 17:54:40|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|0
1722880490000|2024-08-05 17:54:50|27.06|26.98|27.06|26.98|27.06|26.98|27.02|26.94|0
1722880500000|2024-08-05 17:55:00|27.05|26.97|27.14|27.06|27.14|27.06|27.02|26.94|20
1722880510000|2024-08-05 17:55:10|27.19|27.11|27.11|27.03|27.27|27.11|27.07|26.99|4
1722880520000|2024-08-05 17:55:20|27.12|27.04|27.08|27|27.17|27.04|27.07|26.92|0
1722880530000|2024-08-05 17:55:30|27.12|27.04|27|26.92|27.12|27.04|27|26.92|1
1722880540000|2024-08-05 17:55:40|27.04|26.96|27.07|26.99|27.11|27.03|27.04|26.96|1
1722880550000|2024-08-05 17:55:50|27.06|26.98|27.09|27.01|27.12|27.01|27.02|26.87|2
1722880560000|2024-08-05 17:56:00|27.12|27.04|27.17|27.09|27.17|27.09|27.09|27.01|0
1722880570000|2024-08-05 17:56:10|27.16|27.08|27.17|27.09|27.18|27.1|27.14|27.06|0
1722880580000|2024-08-05 17:56:20|27.18|27.1|27.28|27.2|27.28|27.2|27.17|27.09|3
1722880590000|2024-08-05 17:56:30|27.25|27.17|27.26|27.18|27.29|27.21|27.24|27.16|2
1722880600000|2024-08-05 17:56:40|27.27|27.19|27.19|27.11|27.32|27.19|27.19|27.07|0
1722880610000|2024-08-05 17:56:50|27.18|27.1|27.14|27.06|27.18|27.1|27.14|27.06|0
1722880620000|2024-08-05 17:57:00|27.16|27.08|27.22|27.14|27.27|27.19|27.16|27.08|1
1722880630000|2024-08-05 17:57:10|27.21|27.13|27.34|27.26|27.34|27.26|27.19|27.11|0
1722880640000|2024-08-05 17:57:20|27.33|27.25|27.28|27.2|27.33|27.25|27.26|27.18|0
1722880650000|2024-08-05 17:57:30|27.29|27.21|27.32|27.24|27.32|27.24|27.25|27.17|4
1722880660000|2024-08-05 17:57:40|27.29|27.21|27.32|27.24|27.32|27.24|27.29|27.21|2
1722880670000|2024-08-05 17:57:50|27.33|27.25|27.32|27.24|27.33|27.25|27.31|27.23|1
1722880680000|2024-08-05 17:58:00|27.33|27.25|27.37|27.29|27.37|27.29|27.31|27.23|1
1722880690000|2024-08-05 17:58:10|27.36|27.28|27.36|27.28|27.36|27.28|27.36|27.28|2
1722880700000|2024-08-05 17:58:20|27.37|27.29|27.36|27.28|27.37|27.29|27.36|27.28|0
1722880710000|2024-08-05 17:58:30|27.37|27.29|27.32|27.24|27.37|27.29|27.31|27.23|2
1722880720000|2024-08-05 17:58:40|27.27|27.19|27.29|27.21|27.34|27.26|27.27|27.19|2
1722880730000|2024-08-05 17:58:50|27.31|27.23|27.32|27.24|27.42|27.29|27.31|27.17|0
1722880740000|2024-08-05 17:59:00|27.3|27.22|27.32|27.24|27.32|27.24|27.28|27.2|0
1722880750000|2024-08-05 17:59:10|27.29|27.21|27.32|27.24|27.32|27.24|27.29|27.21|0
1722880760000|2024-08-05 17:59:20|27.29|27.21|27.22|27.14|27.29|27.21|27.19|27.11|0
1722880770000|2024-08-05 17:59:30|27.18|27.1|27.18|27.1|27.18|27.1|27.13|27.05|0
1722880780000|2024-08-05 17:59:40|27.19|27.11|27.18|27.1|27.19|27.11|27.14|27.06|1
1722880790000|2024-08-05 17:59:50|27.16|27.08|27.22|26.97|27.22|27.11|27.12|26.97|2
1722880800000|2024-08-05 18:00:00|27.12|27.04|27.02|26.94|27.12|27.04|26.97|26.82|11
1722880810000|2024-08-05 18:00:10|27.05|26.97|27.14|27.06|27.14|27.06|27.05|26.97|7
1722880820000|2024-08-05 18:00:20|27.13|27.05|27.21|27.13|27.21|27.13|27.09|27.01|3
1722880830000|2024-08-05 18:00:30|27.19|27.11|27.21|27.13|27.29|27.15|27.19|27.04|1
1722880840000|2024-08-05 18:00:40|27.19|27.11|27.19|27.11|27.3|27.16|27.17|27.05|0
1722880850000|2024-08-05 18:00:50|27.27|27.19|27.19|27.11|27.29|27.21|27.19|27.11|0
1722880860000|2024-08-05 18:01:00|27.18|27.1|27.2|27.12|27.3|27.16|27.14|26.99|17
1722880870000|2024-08-05 18:01:10|27.21|27.13|27.44|27.36|27.44|27.36|27.21|27.13|5
1722880880000|2024-08-05 18:01:20|27.41|27.33|27.49|27.24|27.49|27.33|27.35|27.19|1
1722880890000|2024-08-05 18:01:30|27.39|27.31|27.34|27.26|27.4|27.31|27.32|27.1|1
1722880900000|2024-08-05 18:01:40|27.42|27.17|27.4|27.15|27.42|27.26|27.23|27.1|0
1722880910000|2024-08-05 18:01:50|27.34|27.26|27.49|27.24|27.49|27.31|27.34|27.19|0
1722880920000|2024-08-05 18:02:00|27.41|27.33|27.41|27.33|27.49|27.35|27.33|27.14|1
1722880930000|2024-08-05 18:02:10|27.4|27.32|27.35|27.27|27.47|27.32|27.35|27.22|0
1722880940000|2024-08-05 18:02:20|27.36|27.28|27.47|27.22|27.49|27.31|27.33|27.22|0
1722880950000|2024-08-05 18:02:30|27.49|27.24|27.31|27.23|27.49|27.36|27.31|27.16|0
1722880960000|2024-08-05 18:02:40|27.26|27.18|27.31|27.23|27.39|27.25|27.26|27.12|0
1722880970000|2024-08-05 18:02:50|27.3|27.22|27.4|27.15|27.4|27.25|27.24|27.09|0
1722880980000|2024-08-05 18:03:00|27.29|27.21|27.26|27.18|27.37|27.21|27.25|27.11|0
1722880990000|2024-08-05 18:03:10|27.25|27.17|27.24|27.16|27.34|27.17|27.14|26.99|0
1722881000000|2024-08-05 18:03:20|27.29|27.04|27.31|27.23|27.31|27.23|27.19|27.04|0
1722881010000|2024-08-05 18:03:30|27.36|27.28|27.31|27.23|27.37|27.28|27.3|27.11|0
1722881020000|2024-08-05 18:03:40|27.39|27.14|27.31|27.23|27.39|27.23|27.3|27.11|0
1722881030000|2024-08-05 18:03:50|27.39|27.14|27.39|27.14|27.39|27.23|27.26|27.11|0
1722881040000|2024-08-05 18:04:00|27.28|27.2|27.32|27.07|27.32|27.21|27.16|27.01|0
1722881050000|2024-08-05 18:04:10|27.23|27.15|27.16|27.08|27.29|27.15|27.11|26.97|0
1722881060000|2024-08-05 18:04:20|27.26|27.01|27.19|27.11|27.3|27.13|27.14|26.99|0
1722881070000|2024-08-05 18:04:30|27.18|27.1|27.19|27.11|27.19|27.11|27.13|27.05|0
1722881080000|2024-08-05 18:04:40|27.16|27.08|27.23|27.15|27.24|27.16|27.15|27.07|0
1722881090000|2024-08-05 18:04:50|27.24|27.16|27.24|27.16|27.34|27.21|27.23|27.09|0
1722881100000|2024-08-05 18:05:00|27.25|27.17|27.19|27.11|27.26|27.18|27.15|27.07|4
1722881110000|2024-08-05 18:05:10|27.2|27.12|27.18|27.1|27.27|27.16|27.13|26.99|0
1722881120000|2024-08-05 18:05:20|27.19|27.11|27.13|27.05|27.25|27.11|27.11|26.99|0
1722881130000|2024-08-05 18:05:30|27.14|27.06|27.14|27.06|27.14|27.06|27.13|27.05|0
1722881140000|2024-08-05 18:05:40|27.12|27.04|27.19|27.11|27.22|27.14|27.1|27.02|5
1722881150000|2024-08-05 18:05:50|27.23|27.15|27.23|27.15|27.3|27.16|27.19|27.04|3
1722881160000|2024-08-05 18:06:00|27.24|27.16|27.21|27.13|27.3|27.16|27.19|27.04|0
1722881170000|2024-08-05 18:06:10|27.24|27.16|27.24|27.16|27.29|27.16|27.19|27.04|0
1722881180000|2024-08-05 18:06:20|27.23|27.15|27.21|27.13|27.23|27.15|27.18|27.1|0
1722881190000|2024-08-05 18:06:30|27.23|27.15|27.19|27.11|27.3|27.16|27.19|27.04|0
1722881200000|2024-08-05 18:06:40|27.16|27.08|27.24|27.16|27.25|27.16|27.14|27|0
1722881210000|2024-08-05 18:06:50|27.22|27.14|27.24|27.16|27.24|27.16|27.19|27.11|3
1722881220000|2024-08-05 18:07:00|27.26|27.18|27.29|27.21|27.31|27.23|27.26|27.18|0
1722881230000|2024-08-05 18:07:10|27.31|27.23|27.29|27.21|27.31|27.23|27.29|27.21|0
1722881240000|2024-08-05 18:07:20|27.33|27.25|27.29|27.21|27.4|27.26|27.29|27.14|1
1722881250000|2024-08-05 18:07:30|27.4|27.15|27.34|27.26|27.4|27.26|27.29|27.14|0
1722881260000|2024-08-05 18:07:40|27.33|27.25|27.31|27.23|27.4|27.25|27.29|27.15|0
1722881270000|2024-08-05 18:07:50|27.29|27.21|27.32|27.24|27.42|27.24|27.29|27.17|0
1722881280000|2024-08-05 18:08:00|27.42|27.17|27.29|27.21|27.42|27.26|27.29|27.12|1
1722881290000|2024-08-05 18:08:10|27.32|27.24|27.32|27.24|27.32|27.24|27.32|27.24|0
1722881300000|2024-08-05 18:08:20|27.29|27.21|27.19|27.11|27.29|27.21|27.18|27.1|0
1722881310000|2024-08-05 18:08:30|27.18|27.1|27.19|27.11|27.23|27.15|27.18|27.1|0
1722881320000|2024-08-05 18:08:40|27.14|27.06|27.16|27.08|27.16|27.08|27.13|27.05|0
1722881330000|2024-08-05 18:08:50|27.17|27.09|27.17|27.09|27.3|27.11|27.17|27.02|0
1722881340000|2024-08-05 18:09:00|27.18|27.1|27.14|27.06|27.27|27.19|27.14|27.06|14
1722881350000|2024-08-05 18:09:10|27.16|27.08|27.12|27.04|27.17|27.09|27.09|27.01|3
1722881360000|2024-08-05 18:09:20|27.09|27.01|27.2|27.12|27.2|27.12|27.02|26.88|3
1722881370000|2024-08-05 18:09:30|27.19|27.11|27.21|27.13|27.25|27.13|27.12|26.97|1
1722881380000|2024-08-05 18:09:40|27.2|27.12|27.17|27.09|27.21|27.13|27.17|27.09|2
1722881390000|2024-08-05 18:09:50|27.16|27.08|27.14|27.06|27.16|27.08|27.12|27.04|0
1722881400000|2024-08-05 18:10:00|27.12|27.04|27.17|27.09|27.17|27.09|27.12|27.04|1
1722881410000|2024-08-05 18:10:10|27.22|27.14|27.17|27.09|27.22|27.14|27.17|27.09|0
1722881420000|2024-08-05 18:10:20|27.2|27.12|27.22|27.14|27.22|27.14|27.2|27.12|0
1722881430000|2024-08-05 18:10:30|27.25|27.17|27.22|27.14|27.32|27.18|27.22|27.07|0
1722881440000|2024-08-05 18:10:40|27.17|27.09|27.28|27.03|27.28|27.14|27.17|27.03|0
1722881450000|2024-08-05 18:10:50|27.17|27.09|27.17|27.09|27.17|27.09|27.09|27.01|2
1722881460000|2024-08-05 18:11:00|27.16|27.08|27.05|26.97|27.16|27.08|27.05|26.97|1
1722881470000|2024-08-05 18:11:10|27.06|26.98|26.86|26.78|27.07|26.99|26.86|26.78|6
1722881480000|2024-08-05 18:11:20|26.87|26.79|27.02|26.94|27.02|26.94|26.87|26.79|0
1722881490000|2024-08-05 18:11:30|27|26.92|26.99|26.91|27.02|26.94|26.99|26.91|2
1722881500000|2024-08-05 18:11:40|26.97|26.89|27|26.92|27.08|26.92|26.94|26.83|0
1722881510000|2024-08-05 18:11:50|26.98|26.9|26.95|26.87|27|26.92|26.93|26.85|0
1722881520000|2024-08-05 18:12:00|26.96|26.88|26.88|26.8|26.98|26.9|26.87|26.73|0
1722881530000|2024-08-05 18:12:10|26.87|26.79|26.88|26.8|26.93|26.84|26.82|26.68|0
1722881540000|2024-08-05 18:12:20|26.98|26.73|26.8|26.72|26.98|26.81|26.75|26.61|0
1722881550000|2024-08-05 18:12:30|26.88|26.63|26.8|26.72|26.94|26.79|26.78|26.63|0
1722881560000|2024-08-05 18:12:40|26.79|26.71|26.88|26.63|26.88|26.74|26.69|26.58|1
1722881570000|2024-08-05 18:12:50|26.78|26.7|26.83|26.75|26.88|26.75|26.78|26.63|0
1722881580000|2024-08-05 18:13:00|26.87|26.79|26.71|26.63|26.88|26.8|26.71|26.63|7
1722881590000|2024-08-05 18:13:10|26.85|26.6|26.78|26.7|26.85|26.74|26.7|26.6|86
1722881600000|2024-08-05 18:13:20|26.8|26.72|26.8|26.72|26.88|26.77|26.78|26.63|0
1722881610000|2024-08-05 18:13:30|26.78|26.7|26.9|26.82|26.9|26.82|26.78|26.7|23
1722881620000|2024-08-05 18:13:40|26.95|26.87|26.93|26.85|26.95|26.87|26.9|26.82|1
1722881630000|2024-08-05 18:13:50|26.92|26.84|26.98|26.9|27.03|26.95|26.9|26.82|1
1722881640000|2024-08-05 18:14:00|26.99|26.91|27.08|27|27.1|27.02|26.98|26.9|3
1722881650000|2024-08-05 18:14:10|27.05|26.97|27.13|27.05|27.15|27.07|27.03|26.95|19
1722881660000|2024-08-05 18:14:20|27.11|27.03|27.07|26.99|27.11|27.03|27.02|26.94|1
1722881670000|2024-08-05 18:14:30|27.11|27.03|27.19|27.11|27.19|27.11|27.07|26.99|10
1722881680000|2024-08-05 18:14:40|27.18|27.1|27.14|27.06|27.18|27.1|27.12|27.04|8
1722881690000|2024-08-05 18:14:50|27.12|27.04|27.16|27.08|27.19|27.11|27.12|27.04|0
1722881700000|2024-08-05 18:15:00|27.14|27.06|27.22|27.14|27.23|27.15|27.14|27.06|6
1722881710000|2024-08-05 18:15:10|27.23|27.15|27.17|27.09|27.29|27.15|27.12|27.02|1
1722881720000|2024-08-05 18:15:20|27.18|27.1|27.02|26.94|27.21|27.13|27.02|26.94|2
1722881730000|2024-08-05 18:15:30|27.06|26.98|27.09|27.01|27.22|27.08|27.06|26.97|2
1722881740000|2024-08-05 18:15:40|27.11|27.03|27.03|26.95|27.11|27.03|27.01|26.93|11
1722881750000|2024-08-05 18:15:50|27.06|26.98|26.99|26.91|27.11|27.03|26.99|26.91|3
1722881760000|2024-08-05 18:16:00|27.01|26.93|27.06|26.98|27.13|26.98|26.94|26.78|1
1722881770000|2024-08-05 18:16:10|27.04|26.96|26.97|26.72|27.07|26.96|26.87|26.72|2
1722881780000|2024-08-05 18:16:20|26.89|26.81|26.87|26.79|26.98|26.84|26.84|26.68|0
1722881790000|2024-08-05 18:16:30|26.9|26.82|26.99|26.91|27.02|26.94|26.9|26.82|3
1722881800000|2024-08-05 18:16:40|27|26.92|26.93|26.85|27.02|26.94|26.89|26.81|2
1722881810000|2024-08-05 18:16:50|26.95|26.87|26.93|26.85|26.97|26.89|26.93|26.85|0
1722881820000|2024-08-05 18:17:00|26.89|26.81|26.83|26.75|26.89|26.81|26.79|26.71|0
1722881830000|2024-08-05 18:17:10|26.78|26.7|26.72|26.64|26.88|26.7|26.71|26.63|1
1722881840000|2024-08-05 18:17:20|26.73|26.65|26.81|26.73|26.94|26.78|26.73|26.65|2
1722881850000|2024-08-05 18:17:30|26.82|26.74|26.85|26.77|26.98|26.8|26.82|26.68|1
1722881860000|2024-08-05 18:17:40|26.84|26.76|26.82|26.74|26.94|26.79|26.81|26.68|0
1722881870000|2024-08-05 18:17:50|26.81|26.73|26.83|26.75|26.85|26.77|26.81|26.73|2
1722881880000|2024-08-05 18:18:00|26.85|26.77|26.89|26.81|26.93|26.85|26.83|26.75|5
1722881890000|2024-08-05 18:18:10|26.88|26.8|26.9|26.82|26.9|26.82|26.88|26.8|11
1722881900000|2024-08-05 18:18:20|26.89|26.81|26.74|26.66|26.94|26.86|26.74|26.58|3
1722881910000|2024-08-05 18:18:30|26.75|26.67|26.8|26.72|26.8|26.72|26.68|26.6|3
1722881920000|2024-08-05 18:18:40|26.78|26.7|26.73|26.65|26.88|26.8|26.73|26.57|2
1722881930000|2024-08-05 18:18:50|26.83|26.58|26.84|26.76|26.84|26.76|26.72|26.58|0
1722881940000|2024-08-05 18:19:00|26.85|26.77|26.82|26.74|26.93|26.79|26.77|26.63|0
1722881950000|2024-08-05 18:19:10|26.85|26.77|26.73|26.65|26.88|26.77|26.73|26.63|0
1722881960000|2024-08-05 18:19:20|26.75|26.67|26.77|26.69|26.83|26.74|26.73|26.58|0
1722881970000|2024-08-05 18:19:30|26.78|26.7|26.81|26.73|26.83|26.75|26.73|26.58|0
1722881980000|2024-08-05 18:19:40|26.82|26.74|26.82|26.74|26.83|26.75|26.74|26.66|0
1722881990000|2024-08-05 18:19:50|26.83|26.75|26.86|26.78|26.88|26.78|26.78|26.63|0
1722882000000|2024-08-05 18:20:00|26.83|26.75|26.78|26.7|26.85|26.77|26.78|26.7|0
1722882010000|2024-08-05 18:20:10|26.8|26.72|26.83|26.75|26.84|26.76|26.79|26.71|0
1722882020000|2024-08-05 18:20:20|26.85|26.77|26.92|26.84|26.92|26.84|26.85|26.77|0
1722882030000|2024-08-05 18:20:30|26.87|26.79|26.93|26.85|26.98|26.85|26.85|26.73|0
1722882040000|2024-08-05 18:20:40|26.94|26.86|26.95|26.87|26.98|26.9|26.9|26.82|0
1722882050000|2024-08-05 18:20:50|26.96|26.88|26.91|26.83|27.03|26.89|26.9|26.78|0
1722882060000|2024-08-05 18:21:00|26.94|26.86|26.94|26.86|26.98|26.87|26.9|26.73|2
1722882070000|2024-08-05 18:21:10|26.95|26.87|26.98|26.73|27.03|26.88|26.9|26.71|0
1722882080000|2024-08-05 18:21:20|26.88|26.8|26.89|26.81|26.98|26.82|26.85|26.73|0
1722882090000|2024-08-05 18:21:30|26.85|26.77|26.8|26.72|26.88|26.77|26.73|26.63|0
1722882100000|2024-08-05 18:21:40|26.79|26.71|26.8|26.72|26.82|26.74|26.71|26.63|2
1722882110000|2024-08-05 18:21:50|26.83|26.75|26.79|26.71|26.83|26.75|26.79|26.71|0
1722882120000|2024-08-05 18:22:00|26.8|26.72|26.83|26.75|26.83|26.75|26.79|26.71|1
1722882130000|2024-08-05 18:22:10|26.82|26.74|26.8|26.72|26.83|26.75|26.77|26.69|3
1722882140000|2024-08-05 18:22:20|26.78|26.7|26.76|26.68|26.78|26.7|26.76|26.68|0
1722882150000|2024-08-05 18:22:30|26.75|26.67|26.8|26.72|26.81|26.73|26.75|26.67|0
1722882160000|2024-08-05 18:22:40|26.81|26.73|26.9|26.82|26.92|26.84|26.8|26.72|1
1722882170000|2024-08-05 18:22:50|26.91|26.83|26.87|26.79|26.96|26.84|26.86|26.71|0
1722882180000|2024-08-05 18:23:00|26.88|26.8|26.92|26.84|26.96|26.88|26.87|26.79|26
1722882190000|2024-08-05 18:23:10|26.91|26.83|26.86|26.78|26.95|26.87|26.86|26.78|4
1722882200000|2024-08-05 18:23:20|26.91|26.83|26.87|26.79|26.96|26.84|26.86|26.71|2
1722882210000|2024-08-05 18:23:30|26.89|26.81|26.91|26.83|26.93|26.85|26.84|26.76|23
1722882220000|2024-08-05 18:23:40|26.9|26.82|26.87|26.79|26.91|26.83|26.87|26.79|1
1722882230000|2024-08-05 18:23:50|26.86|26.78|26.89|26.81|26.89|26.81|26.84|26.76|0
1722882240000|2024-08-05 18:24:00|26.91|26.83|26.89|26.81|26.99|26.83|26.86|26.74|0
1722882250000|2024-08-05 18:24:10|26.88|26.8|26.88|26.8|26.89|26.81|26.81|26.73|0
1722882260000|2024-08-05 18:24:20|26.89|26.81|26.99|26.91|26.99|26.91|26.89|26.81|0
1722882270000|2024-08-05 18:24:30|27.04|26.79|27.04|26.96|27.04|26.96|26.94|26.79|2
1722882280000|2024-08-05 18:24:40|27.06|26.98|27.01|26.93|27.1|27.02|27|26.92|1
1722882290000|2024-08-05 18:24:50|27|26.92|27.01|26.93|27.09|26.93|26.99|26.84|0
1722882300000|2024-08-05 18:25:00|27|26.92|26.99|26.91|27.04|26.96|26.99|26.91|1
1722882310000|2024-08-05 18:25:10|27.03|26.95|26.99|26.91|27.04|26.96|26.99|26.91|0
1722882320000|2024-08-05 18:25:20|26.96|26.88|26.94|26.86|26.97|26.89|26.89|26.81|0
1722882330000|2024-08-05 18:25:30|26.93|26.85|26.99|26.91|27.02|26.94|26.92|26.84|0
1722882340000|2024-08-05 18:25:40|27.02|26.94|27.07|26.99|27.07|26.99|26.99|26.91|0
1722882350000|2024-08-05 18:25:50|27.12|27.04|26.99|26.91|27.12|27.04|26.99|26.91|0
1722882360000|2024-08-05 18:26:00|27.02|26.94|26.89|26.81|27.04|26.96|26.89|26.81|2
1722882370000|2024-08-05 18:26:10|26.94|26.86|26.86|26.78|26.95|26.87|26.86|26.78|0
1722882380000|2024-08-05 18:26:20|26.94|26.69|26.85|26.77|26.99|26.89|26.84|26.69|0
1722882390000|2024-08-05 18:26:30|26.8|26.72|26.82|26.74|26.89|26.81|26.79|26.71|3
1722882400000|2024-08-05 18:26:40|26.81|26.73|26.84|26.76|26.87|26.79|26.81|26.73|1
1722882410000|2024-08-05 18:26:50|26.85|26.77|26.82|26.74|26.89|26.81|26.81|26.73|0
1722882420000|2024-08-05 18:27:00|26.84|26.76|26.81|26.73|26.84|26.76|26.73|26.65|1
1722882430000|2024-08-05 18:27:10|26.79|26.71|26.78|26.7|26.88|26.71|26.72|26.63|1
1722882440000|2024-08-05 18:27:20|26.82|26.74|26.79|26.71|26.82|26.74|26.7|26.62|2
1722882450000|2024-08-05 18:27:30|26.8|26.72|26.75|26.67|26.85|26.77|26.74|26.66|0
1722882460000|2024-08-05 18:27:40|26.74|26.66|26.75|26.5|26.75|26.66|26.61|26.5|35
1722882470000|2024-08-05 18:27:50|26.69|26.61|26.76|26.68|26.76|26.68|26.69|26.61|7
1722882480000|2024-08-05 18:28:00|26.8|26.72|26.75|26.67|26.8|26.72|26.71|26.63|5
1722882490000|2024-08-05 18:28:10|26.74|26.66|26.68|26.6|26.74|26.66|26.68|26.6|1
1722882500000|2024-08-05 18:28:20|26.63|26.55|26.58|26.5|26.65|26.57|26.56|26.48|3
1722882510000|2024-08-05 18:28:30|26.56|26.48|26.53|26.45|26.57|26.49|26.48|26.4|3
1722882520000|2024-08-05 18:28:40|26.56|26.48|26.42|26.34|26.56|26.48|26.4|26.32|59
1722882530000|2024-08-05 18:28:50|26.4|26.32|26.35|26.27|26.49|26.34|26.35|26.22|62
1722882540000|2024-08-05 18:29:00|26.5|26.25|26.44|26.36|26.5|26.39|26.36|26.25|65
1722882550000|2024-08-05 18:29:10|26.45|26.37|26.49|26.41|26.49|26.41|26.45|26.37|0
1722882560000|2024-08-05 18:29:20|26.45|26.37|26.44|26.36|26.55|26.41|26.39|26.24|19
1722882570000|2024-08-05 18:29:30|26.57|26.32|26.53|26.45|26.57|26.45|26.49|26.32|0
1722882580000|2024-08-05 18:29:40|26.5|26.42|26.61|26.53|26.64|26.56|26.5|26.42|0
1722882590000|2024-08-05 18:29:50|26.6|26.52|26.59|26.51|26.61|26.53|26.54|26.46|2
1722882600000|2024-08-05 18:30:00|26.6|26.52|26.63|26.55|26.75|26.6|26.6|26.49|1
1722882610000|2024-08-05 18:30:10|26.6|26.52|26.66|26.58|26.68|26.6|26.55|26.47|1
1722882620000|2024-08-05 18:30:20|26.65|26.57|26.64|26.56|26.74|26.6|26.61|26.49|1
1722882630000|2024-08-05 18:30:30|26.63|26.55|26.54|26.46|26.69|26.56|26.53|26.39|0
1722882640000|2024-08-05 18:30:40|26.64|26.39|26.58|26.5|26.69|26.56|26.54|26.39|0
1722882650000|2024-08-05 18:30:50|26.56|26.48|26.58|26.5|26.58|26.5|26.51|26.43|0
1722882660000|2024-08-05 18:31:00|26.59|26.51|26.56|26.48|26.64|26.51|26.51|26.37|0
1722882670000|2024-08-05 18:31:10|26.59|26.51|26.64|26.56|26.64|26.56|26.56|26.48|0
1722882680000|2024-08-05 18:31:20|26.66|26.58|26.66|26.58|26.73|26.65|26.66|26.58|2
1722882690000|2024-08-05 18:31:30|26.69|26.61|26.68|26.6|26.74|26.62|26.61|26.47|0
1722882700000|2024-08-05 18:31:40|26.66|26.58|26.76|26.68|26.76|26.68|26.61|26.5|7
1722882710000|2024-08-05 18:31:50|26.73|26.65|26.76|26.68|26.76|26.68|26.72|26.64|0
1722882720000|2024-08-05 18:32:00|26.77|26.69|26.76|26.68|26.77|26.69|26.73|26.65|2
1722882730000|2024-08-05 18:32:10|26.77|26.69|26.76|26.68|26.86|26.73|26.73|26.61|0
1722882740000|2024-08-05 18:32:20|26.75|26.67|26.73|26.65|26.76|26.68|26.73|26.65|0
1722882750000|2024-08-05 18:32:30|26.76|26.68|26.81|26.73|26.86|26.73|26.76|26.61|0
1722882760000|2024-08-05 18:32:40|26.87|26.62|26.86|26.78|26.87|26.78|26.78|26.62|0
1722882770000|2024-08-05 18:32:50|26.81|26.73|26.85|26.77|26.85|26.77|26.78|26.7|0
1722882780000|2024-08-05 18:33:00|26.86|26.78|26.96|26.88|26.97|26.89|26.86|26.78|0
1722882790000|2024-08-05 18:33:10|26.97|26.89|26.97|26.89|26.98|26.9|26.96|26.88|0
1722882800000|2024-08-05 18:33:20|26.94|26.86|26.88|26.8|26.94|26.86|26.86|26.68|3
1722882810000|2024-08-05 18:33:30|26.93|26.68|26.88|26.8|26.94|26.8|26.87|26.68|0
1722882820000|2024-08-05 18:33:40|26.91|26.83|26.88|26.8|26.93|26.85|26.88|26.8|0
1722882830000|2024-08-05 18:33:50|26.89|26.81|26.91|26.83|26.91|26.83|26.87|26.79|0
1722882840000|2024-08-05 18:34:00|26.88|26.8|26.93|26.85|26.96|26.88|26.88|26.8|0
1722882850000|2024-08-05 18:34:10|26.94|26.86|26.93|26.85|26.94|26.86|26.93|26.85|0
1722882860000|2024-08-05 18:34:20|26.94|26.86|26.96|26.88|26.96|26.88|26.93|26.85|0
1722882870000|2024-08-05 18:34:30|26.98|26.9|26.93|26.85|26.98|26.9|26.93|26.85|0
1722882880000|2024-08-05 18:34:40|26.92|26.84|26.98|26.9|26.98|26.9|26.92|26.84|1
1722882890000|2024-08-05 18:34:50|26.96|26.88|26.99|26.91|26.99|26.91|26.92|26.84|1
1722882900000|2024-08-05 18:35:00|26.95|26.87|26.94|26.86|26.97|26.89|26.9|26.82|3
1722882910000|2024-08-05 18:35:10|26.93|26.85|26.98|26.9|26.98|26.9|26.93|26.85|0
1722882920000|2024-08-05 18:35:20|27.05|26.97|27.1|26.85|27.1|26.97|27.02|26.85|10
1722882930000|2024-08-05 18:35:30|27.02|26.94|27.02|26.94|27.05|26.97|26.96|26.88|3
1722882940000|2024-08-05 18:35:40|27.05|26.97|27|26.92|27.07|26.99|26.97|26.89|1
1722882950000|2024-08-05 18:35:50|27.01|26.93|27.16|26.91|27.16|26.97|27.01|26.91|0
1722882960000|2024-08-05 18:36:00|27.15|26.9|27.07|26.99|27.15|27.02|27.07|26.9|3
1722882970000|2024-08-05 18:36:10|27.06|26.98|27.03|26.95|27.13|26.98|27.01|26.88|1
1722882980000|2024-08-05 18:36:20|27.04|26.96|27.07|26.99|27.07|26.99|27.04|26.96|0
1722882990000|2024-08-05 18:36:30|27.05|26.97|27.07|26.99|27.07|26.99|27.03|26.95|1
1722883000000|2024-08-05 18:36:40|27.11|27.03|27.08|27|27.13|27.05|27.08|27|1
1722883010000|2024-08-05 18:36:50|27.06|26.98|27.13|27.05|27.13|27.05|27.06|26.98|1
1722883020000|2024-08-05 18:37:00|27.16|27.08|27.15|27.07|27.2|27.12|27.15|27.07|1
1722883030000|2024-08-05 18:37:10|27.14|27.06|27.23|27.15|27.23|27.15|27.14|27.06|1
1722883040000|2024-08-05 18:37:20|27.24|27.16|27.27|27.19|27.3|27.22|27.24|27.16|1
1722883060000|2024-08-05 18:37:40|27.28|27.2|27.35|27.27|27.35|27.27|27.28|27.2|0
1722883070000|2024-08-05 18:37:50|27.34|27.26|27.32|27.24|27.34|27.26|27.27|27.19|2
1722883080000|2024-08-05 18:38:00|27.34|27.26|27.27|27.19|27.38|27.27|27.27|27.13|0
1722883090000|2024-08-05 18:38:10|27.38|27.13|27.3|27.22|27.4|27.22|27.27|27.13|0
1722883100000|2024-08-05 18:38:20|27.32|27.24|27.5|27.25|27.5|27.34|27.32|27.24|1
1722883110000|2024-08-05 18:38:30|27.47|27.22|27.42|27.34|27.47|27.37|27.42|27.22|0
1722883120000|2024-08-05 18:38:40|27.45|27.37|27.47|27.39|27.47|27.39|27.42|27.34|0
1722883130000|2024-08-05 18:38:50|27.5|27.42|27.44|27.36|27.5|27.42|27.44|27.36|1
1722883140000|2024-08-05 18:39:00|27.46|27.38|27.47|27.22|27.5|27.41|27.36|27.2|2
1722883150000|2024-08-05 18:39:10|27.36|27.28|27.47|27.39|27.53|27.39|27.34|27.22|0
1722883160000|2024-08-05 18:39:20|27.52|27.27|27.53|27.28|27.53|27.39|27.39|27.27|0
1722883170000|2024-08-05 18:39:30|27.47|27.39|27.47|27.39|27.53|27.42|27.42|27.26|1
1722883180000|2024-08-05 18:39:40|27.46|27.38|27.44|27.36|27.47|27.39|27.39|27.31|0
1722883190000|2024-08-05 18:39:50|27.47|27.39|27.52|27.44|27.52|27.44|27.47|27.39|0
1722883200000|2024-08-05 18:40:00|27.58|27.5|27.66|27.58|27.77|27.58|27.56|27.48|51
1722883210000|2024-08-05 18:40:10|27.63|27.55|27.8|27.55|27.85|27.7|27.63|27.43|40
1722883220000|2024-08-05 18:40:20|27.72|27.64|27.77|27.69|27.83|27.69|27.72|27.53|4
1722883230000|2024-08-05 18:40:30|27.79|27.71|27.79|27.71|27.85|27.72|27.72|27.57|1
1722883240000|2024-08-05 18:40:40|27.8|27.72|27.79|27.71|27.8|27.72|27.77|27.69|0
1722883250000|2024-08-05 18:40:50|27.8|27.72|27.79|27.71|27.8|27.72|27.77|27.69|0
1722883260000|2024-08-05 18:41:00|27.8|27.72|27.89|27.81|27.9|27.82|27.8|27.72|1
1722883270000|2024-08-05 18:41:10|27.87|27.79|27.9|27.82|27.94|27.82|27.87|27.68|1
1722883280000|2024-08-05 18:41:20|27.89|27.81|28.05|27.8|28.08|27.89|27.87|27.76|8
1722883290000|2024-08-05 18:41:30|27.95|27.87|27.95|27.7|28.08|27.94|27.85|27.7|6
1722883300000|2024-08-05 18:41:40|27.84|27.76|27.91|27.66|27.95|27.79|27.82|27.63|0
1722883310000|2024-08-05 18:41:50|27.83|27.58|27.75|27.67|27.86|27.71|27.67|27.53|0
1722883320000|2024-08-05 18:42:00|27.78|27.7|27.76|27.51|27.78|27.7|27.69|27.5|5
1722883330000|2024-08-05 18:42:10|27.79|27.54|27.77|27.69|27.83|27.69|27.72|27.54|0
1722883340000|2024-08-05 18:42:20|27.78|27.7|27.89|27.81|27.96|27.82|27.77|27.68|0
1722883350000|2024-08-05 18:42:30|27.92|27.84|27.98|27.73|28|27.92|27.86|27.7|1
1722883360000|2024-08-05 18:42:40|27.87|27.79|27.89|27.81|28|27.83|27.87|27.73|0
1722883370000|2024-08-05 18:42:50|27.94|27.86|28.03|27.78|28.06|27.91|27.91|27.73|0
1722883380000|2024-08-05 18:43:00|27.99|27.91|27.91|27.83|27.99|27.91|27.91|27.83|1
1722883390000|2024-08-05 18:43:10|27.92|27.84|27.94|27.86|28.03|27.88|27.91|27.75|0
1722883400000|2024-08-05 18:43:20|27.96|27.88|27.94|27.86|27.96|27.88|27.92|27.84|0
1722883410000|2024-08-05 18:43:30|27.93|27.85|27.94|27.86|27.96|27.88|27.92|27.84|0
1722883420000|2024-08-05 18:43:40|27.96|27.88|28.08|27.83|28.08|27.89|27.96|27.82|0
1722883430000|2024-08-05 18:43:50|28.02|27.94|28.02|27.94|28.13|27.94|28.01|27.87|0
1722883440000|2024-08-05 18:44:00|28.01|27.93|28.09|28.01|28.16|28.01|27.89|27.77|2
1722883450000|2024-08-05 18:44:10|28.1|28.02|28.1|28.02|28.21|28.02|28.07|27.88|0
1722883460000|2024-08-05 18:44:20|28.21|27.96|28.14|28.06|28.21|28.06|28.12|27.95|0
1722883470000|2024-08-05 18:44:30|28.12|28.04|28.13|27.88|28.18|28.06|28.02|27.88|0
1722883480000|2024-08-05 18:44:40|28.15|27.9|28.12|28.04|28.18|28.06|28.07|27.9|0
1722883490000|2024-08-05 18:44:50|28.11|28.03|28.17|27.92|28.17|28.03|28.04|27.89|8
1722883500000|2024-08-05 18:45:00|28.15|27.9|27.99|27.91|28.15|28.01|27.99|27.8|1
1722883510000|2024-08-05 18:45:10|28.09|27.84|28.02|27.94|28.12|27.94|27.99|27.84|0
1722883520000|2024-08-05 18:45:20|28.06|27.98|28.09|28.01|28.17|28.01|28.04|27.87|0
1722883530000|2024-08-05 18:45:30|28.11|28.03|28.14|28.06|28.22|28.06|28.11|27.95|0
1722883540000|2024-08-05 18:45:40|28.16|28.08|28.17|28.09|28.17|28.09|28.14|28.06|0
1722883550000|2024-08-05 18:45:50|28.18|28.1|28.33|28.08|28.33|28.18|28.18|28.07|0
1722883560000|2024-08-05 18:46:00|28.32|28.07|28.19|28.11|28.32|28.16|28.19|28.05|2
1722883570000|2024-08-05 18:46:10|28.14|28.06|28.24|28.16|28.28|28.16|28.04|27.92|2
1722883580000|2024-08-05 18:46:20|28.22|28.14|28.28|28.03|28.3|28.16|28.17|28.02|0
1722883590000|2024-08-05 18:46:30|28.21|28.13|28.21|28.13|28.28|28.14|28.19|28.02|0
1722883600000|2024-08-05 18:46:40|28.19|28.11|28.24|28.16|28.27|28.16|28.19|28.02|0
1722883610000|2024-08-05 18:46:50|28.25|28.17|28.22|28.14|28.26|28.18|28.22|28.14|0
1722883620000|2024-08-05 18:47:00|28.32|28.07|28.24|28.16|28.32|28.16|28.24|28.05|0
1722883630000|2024-08-05 18:47:10|28.26|28.18|28.19|28.11|28.35|28.21|28.19|28.1|0
1722883640000|2024-08-05 18:47:20|28.27|28.02|28.16|28.08|28.28|28.13|28.09|27.95|0
1722883650000|2024-08-05 18:47:30|28.14|28.06|28.05|27.97|28.27|28.09|28.05|27.97|1
1722883660000|2024-08-05 18:47:40|28.07|27.99|28.12|28.04|28.18|28.06|27.99|27.85|1
1722883670000|2024-08-05 18:47:50|28.23|27.98|28.07|27.99|28.23|28.11|28.06|27.93|1
1722883680000|2024-08-05 18:48:00|28.06|27.98|28.06|27.98|28.18|28.01|28.05|27.92|1
1722883690000|2024-08-05 18:48:10|28.07|27.99|28.15|28.07|28.25|28.11|28.07|27.98|0
1722883700000|2024-08-05 18:48:20|28.25|28|28.16|28.08|28.25|28.11|28.15|28|0
1722883710000|2024-08-05 18:48:30|28.17|28.09|28.04|27.96|28.17|28.09|28.04|27.9|4
1722883720000|2024-08-05 18:48:40|28.15|27.9|28.11|28.03|28.18|28.03|28.05|27.9|0
1722883730000|2024-08-05 18:48:50|28.09|28.01|28.09|28.01|28.11|28.03|28.09|28.01|0
1722883740000|2024-08-05 18:49:00|28.07|27.99|28.07|27.99|28.17|28.01|28.04|27.92|1
1722883750000|2024-08-05 18:49:10|28.08|28|28.07|27.99|28.08|28|28.06|27.98|0
1722883760000|2024-08-05 18:49:20|28.12|28.04|28.17|28.09|28.23|28.09|28.11|27.97|0
1722883770000|2024-08-05 18:49:30|28.19|28.11|28.22|28.14|28.33|28.14|28.19|28.08|0
1722883780000|2024-08-05 18:49:40|28.21|28.13|28.25|28|28.27|28.13|28.21|28|0
1722883790000|2024-08-05 18:49:50|28.16|28.08|28.2|27.95|28.27|28.08|28.13|27.95|0
1722883800000|2024-08-05 18:50:00|28.11|28.03|27.91|27.83|28.11|28.03|27.91|27.83|1
1722883810000|2024-08-05 18:50:10|27.98|27.73|27.97|27.89|28.08|27.94|27.89|27.73|0
1722883820000|2024-08-05 18:50:20|28.06|27.81|27.92|27.84|28.08|27.91|27.87|27.73|0
1722883830000|2024-08-05 18:50:30|27.9|27.82|27.99|27.74|27.99|27.83|27.79|27.71|16
1722883840000|2024-08-05 18:50:40|27.98|27.73|28.06|27.81|28.13|27.95|27.85|27.73|0
1722883850000|2024-08-05 18:50:50|28.05|27.8|27.95|27.87|28.06|27.92|27.94|27.8|0
1722883860000|2024-08-05 18:51:00|27.92|27.84|27.82|27.74|27.95|27.84|27.79|27.65|1
1722883870000|2024-08-05 18:51:10|27.8|27.72|27.7|27.62|27.86|27.74|27.7|27.61|0
1722883880000|2024-08-05 18:51:20|27.8|27.55|27.6|27.52|27.83|27.67|27.6|27.51|0
1722883890000|2024-08-05 18:51:30|27.59|27.51|27.57|27.49|27.6|27.52|27.54|27.46|1
1722883900000|2024-08-05 18:51:40|27.66|27.41|27.36|27.28|27.66|27.47|27.36|27.26|18
1722883910000|2024-08-05 18:51:50|27.34|27.11|27.33|27.25|27.47|27.28|27.31|27.09|3
1722883920000|2024-08-05 18:52:00|27.35|27.27|27.44|27.19|27.45|27.37|27.28|27.19|7
1722883930000|2024-08-05 18:52:10|27.4|27.32|27.43|27.35|27.52|27.35|27.4|27.24|0
1722883940000|2024-08-05 18:52:20|27.54|27.29|27.43|27.35|27.59|27.42|27.36|27.28|3
1722883950000|2024-08-05 18:52:30|27.45|27.37|27.38|27.3|27.54|27.37|27.33|27.25|0
1722883960000|2024-08-05 18:52:40|27.36|27.28|27.38|27.3|27.49|27.32|27.33|27.24|20
1722883970000|2024-08-05 18:52:50|27.4|27.32|27.45|27.37|27.54|27.38|27.38|27.26|0
1722883980000|2024-08-05 18:53:00|27.43|27.35|27.58|27.5|27.71|27.57|27.43|27.28|1
1722883990000|2024-08-05 18:53:10|27.54|27.46|27.55|27.47|27.57|27.49|27.45|27.37|1
1722884000000|2024-08-05 18:53:20|27.66|27.41|27.55|27.47|27.66|27.52|27.53|27.41|0
1722884010000|2024-08-05 18:53:30|27.6|27.52|27.74|27.49|27.76|27.54|27.6|27.41|0
1722884020000|2024-08-05 18:53:40|27.66|27.58|27.71|27.46|27.74|27.58|27.61|27.46|13
1722884030000|2024-08-05 18:53:50|27.63|27.55|27.74|27.49|27.74|27.55|27.6|27.46|0
1722884040000|2024-08-05 18:54:00|27.7|27.62|27.65|27.57|27.79|27.64|27.65|27.51|0
1722884050000|2024-08-05 18:54:10|27.75|27.5|27.65|27.57|27.76|27.62|27.65|27.5|0
1722884060000|2024-08-05 18:54:20|27.62|27.54|27.83|27.58|27.84|27.69|27.6|27.48|0
1722884070000|2024-08-05 18:54:30|27.74|27.66|27.82|27.74|27.88|27.74|27.74|27.56|0
1722884080000|2024-08-05 18:54:40|27.89|27.64|27.96|27.71|27.97|27.84|27.82|27.64|4
1722884090000|2024-08-05 18:54:50|27.94|27.69|27.96|27.71|27.97|27.75|27.82|27.64|0
1722884100000|2024-08-05 18:55:00|27.94|27.69|27.89|27.64|27.94|27.8|27.76|27.63|2
1722884110000|2024-08-05 18:55:10|27.94|27.69|27.78|27.7|27.96|27.75|27.78|27.68|0
1722884120000|2024-08-05 18:55:20|27.89|27.64|27.78|27.7|27.89|27.7|27.78|27.63|0
1722884130000|2024-08-05 18:55:30|27.89|27.64|27.78|27.7|27.91|27.75|27.78|27.64|0
1722884140000|2024-08-05 18:55:40|27.77|27.69|27.89|27.64|27.92|27.76|27.77|27.64|4
1722884150000|2024-08-05 18:55:50|27.81|27.73|27.84|27.76|27.86|27.78|27.81|27.73|0
1722884160000|2024-08-05 18:56:00|27.81|27.73|27.86|27.78|27.92|27.78|27.81|27.67|6
1722884170000|2024-08-05 18:56:10|27.81|27.73|27.79|27.71|27.89|27.73|27.72|27.59|4
1722884180000|2024-08-05 18:56:20|27.81|27.73|27.82|27.74|27.92|27.78|27.81|27.67|3
1722884190000|2024-08-05 18:56:30|27.83|27.75|27.88|27.8|27.98|27.8|27.82|27.69|0
1722884200000|2024-08-05 18:56:40|27.98|27.73|27.91|27.66|27.98|27.73|27.91|27.66|0
1722884210000|2024-08-05 18:56:50|27.98|27.73|27.87|27.79|27.98|27.79|27.85|27.7|0
1722884220000|2024-08-05 18:57:00|27.88|27.8|27.9|27.82|27.98|27.85|27.88|27.73|1
1722884240000|2024-08-05 18:57:20|27.92|27.84|28.07|27.99|28.11|28|27.92|27.81|0
1722884250000|2024-08-05 18:57:30|28.16|27.91|28.16|27.91|28.16|27.91|28.15|27.9|0
1722884260000|2024-08-05 18:57:40|28.15|27.9|28.01|27.93|28.15|27.96|28.01|27.88|0
1722884270000|2024-08-05 18:57:50|28.07|27.82|27.91|27.83|28.07|27.89|27.91|27.82|1
1722884280000|2024-08-05 18:58:00|27.92|27.84|27.95|27.7|28|27.86|27.89|27.7|0
1722884290000|2024-08-05 18:58:10|27.84|27.76|27.84|27.76|27.94|27.78|27.84|27.65|1
1722884300000|2024-08-05 18:58:20|27.86|27.78|27.87|27.79|27.92|27.79|27.82|27.67|0
1722884310000|2024-08-05 18:58:30|27.89|27.81|27.92|27.84|28.01|27.86|27.89|27.76|0
1722884320000|2024-08-05 18:58:40|28.03|27.78|27.95|27.7|28.03|27.91|27.82|27.7|0
1722884330000|2024-08-05 18:58:50|27.97|27.72|27.86|27.78|27.97|27.79|27.86|27.72|0
1722884340000|2024-08-05 18:59:00|27.87|27.79|27.87|27.79|27.87|27.79|27.87|27.79|0
1722884350000|2024-08-05 18:59:10|27.76|27.68|27.7|27.62|27.76|27.68|27.7|27.62|0
1722884360000|2024-08-05 18:59:20|27.65|27.57|27.86|27.61|27.86|27.66|27.65|27.55|1
1722884370000|2024-08-05 18:59:30|27.82|27.74|27.84|27.76|27.93|27.76|27.82|27.65|0
1722884380000|2024-08-05 18:59:40|27.82|27.74|27.95|27.7|27.95|27.76|27.82|27.68|0
1722884390000|2024-08-05 18:59:50|27.87|27.79|27.95|27.7|27.95|27.79|27.87|27.68|0
1722884400000|2024-08-05 19:00:00|27.93|27.68|27.72|27.64|27.93|27.76|27.7|27.62|3
1722884410000|2024-08-05 19:00:10|27.71|27.63|27.55|27.47|27.73|27.64|27.53|27.45|0
1722884420000|2024-08-05 19:00:20|27.6|27.52|27.61|27.53|27.73|27.55|27.59|27.45|0
1722884430000|2024-08-05 19:00:30|27.71|27.46|27.74|27.49|27.74|27.55|27.62|27.46|0
1722884440000|2024-08-05 19:00:40|27.73|27.48|27.7|27.62|27.76|27.64|27.62|27.46|0
1722884450000|2024-08-05 19:00:50|27.81|27.56|27.8|27.72|27.89|27.74|27.72|27.56|0
1722884460000|2024-08-05 19:01:00|27.82|27.74|27.8|27.72|27.93|27.74|27.78|27.65|0
1722884470000|2024-08-05 19:01:10|27.91|27.66|27.93|27.68|27.94|27.79|27.87|27.66|0
1722884480000|2024-08-05 19:01:20|27.87|27.79|27.9|27.82|27.98|27.82|27.85|27.71|0
1722884490000|2024-08-05 19:01:30|27.93|27.85|27.99|27.91|27.99|27.91|27.91|27.83|2
1722884500000|2024-08-05 19:01:40|27.97|27.89|27.98|27.73|28.06|27.91|27.97|27.73|0
1722884510000|2024-08-05 19:01:50|27.89|27.81|27.97|27.89|28.07|27.92|27.84|27.71|0
1722884520000|2024-08-05 19:02:00|27.9|27.82|27.8|27.72|27.9|27.82|27.7|27.58|1
1722884530000|2024-08-05 19:02:10|27.91|27.66|27.75|27.67|27.94|27.72|27.73|27.65|0
1722884540000|2024-08-05 19:02:20|27.74|27.66|27.65|27.57|27.75|27.67|27.65|27.57|0
1722884550000|2024-08-05 19:02:30|27.63|27.55|27.6|27.52|27.7|27.56|27.58|27.45|0
1722884560000|2024-08-05 19:02:40|27.7|27.45|27.77|27.69|27.84|27.69|27.65|27.45|0
1722884570000|2024-08-05 19:02:50|27.74|27.66|27.79|27.54|27.79|27.67|27.65|27.51|0
1722884580000|2024-08-05 19:03:00|27.67|27.59|27.77|27.69|27.88|27.7|27.67|27.56|1
1722884590000|2024-08-05 19:03:10|27.86|27.61|27.65|27.57|27.86|27.69|27.65|27.57|1
1722884600000|2024-08-05 19:03:20|27.63|27.55|27.68|27.6|27.68|27.6|27.63|27.55|0
1722884610000|2024-08-05 19:03:30|27.79|27.54|27.67|27.59|27.81|27.62|27.65|27.51|0
1722884620000|2024-08-05 19:03:40|27.78|27.53|27.73|27.65|27.79|27.65|27.67|27.51|0
1722884630000|2024-08-05 19:03:50|27.77|27.69|27.83|27.75|27.91|27.77|27.75|27.61|0
1722884640000|2024-08-05 19:04:00|27.82|27.74|27.87|27.79|27.91|27.83|27.82|27.74|1
1722884650000|2024-08-05 19:04:10|27.88|27.8|27.88|27.8|27.9|27.82|27.87|27.79|0
1722884660000|2024-08-05 19:04:20|27.87|27.79|27.87|27.79|27.95|27.87|27.87|27.79|2
1722884670000|2024-08-05 19:04:30|27.83|27.75|27.85|27.77|27.91|27.77|27.8|27.63|1
1722884680000|2024-08-05 19:04:40|27.83|27.75|27.6|27.52|27.84|27.75|27.6|27.46|1
1722884690000|2024-08-05 19:04:50|27.62|27.54|27.31|27.23|27.62|27.54|27.31|27.23|4
1722884700000|2024-08-05 19:05:00|27.32|27.24|27.34|27.09|27.36|27.24|27.21|27.09|5
1722884710000|2024-08-05 19:05:10|27.41|27.16|27.6|27.35|27.6|27.35|27.41|27.16|1
1722884720000|2024-08-05 19:05:20|27.62|27.37|27.6|27.35|27.63|27.54|27.46|27.2|5
1722884730000|2024-08-05 19:05:30|27.57|27.32|27.75|27.5|27.75|27.6|27.48|27.3|0
1722884740000|2024-08-05 19:05:40|27.66|27.58|27.74|27.66|27.8|27.66|27.66|27.45|0
1722884750000|2024-08-05 19:05:50|27.76|27.68|27.7|27.45|27.85|27.68|27.63|27.38|0
1722884760000|2024-08-05 19:06:00|27.69|27.44|27.75|27.5|27.75|27.54|27.6|27.42|1
1722884770000|2024-08-05 19:06:10|27.74|27.66|27.74|27.66|27.74|27.66|27.74|27.66|1
1722884780000|2024-08-05 19:06:20|27.7|27.62|27.81|27.73|27.83|27.75|27.7|27.52|0
1722884790000|2024-08-05 19:06:30|27.84|27.76|27.9|27.82|27.96|27.88|27.84|27.76|0
1722884800000|2024-08-05 19:06:40|27.91|27.83|27.96|27.88|27.96|27.88|27.91|27.83|0
1722884810000|2024-08-05 19:06:50|27.92|27.84|27.96|27.88|27.97|27.88|27.9|27.72|4
1722884820000|2024-08-05 19:07:00|27.97|27.89|28.09|27.84|28.09|27.89|27.95|27.84|1
1722884830000|2024-08-05 19:07:10|28.06|27.81|28.02|27.77|28.09|27.89|27.95|27.73|1
1722884840000|2024-08-05 19:07:20|28.01|27.76|28.02|27.77|28.09|27.89|27.95|27.73|0
1722884850000|2024-08-05 19:07:30|28.09|27.84|28.07|27.99|28.19|28.04|28.02|27.84|1
1722884860000|2024-08-05 19:07:40|28.13|27.88|28.14|27.89|28.14|28|28.08|27.86|0
1722884870000|2024-08-05 19:07:50|28.07|27.99|28.13|28.05|28.16|28.08|28.07|27.89|0
1722884880000|2024-08-05 19:08:00|28.12|28.04|28.14|27.89|28.14|28.04|28.08|27.86|0
1722884890000|2024-08-05 19:08:10|28.07|27.99|28.24|27.99|28.24|28.06|28.07|27.95|1
1722884900000|2024-08-05 19:08:20|28.21|27.96|28.24|27.99|28.24|27.99|28.2|27.95|0
1722884910000|2024-08-05 19:08:30|28.21|27.96|28.13|28.05|28.21|28.05|28.13|27.94|0
1722884920000|2024-08-05 19:08:40|28.24|27.99|28.29|28.04|28.29|28.1|28.18|27.99|1
1722884930000|2024-08-05 19:08:50|28.26|28.01|28.26|28.01|28.26|28.01|28.26|28.01|0
1722884940000|2024-08-05 19:09:00|28.29|28.04|28.31|28.06|28.31|28.17|28.22|28.04|0
1722884950000|2024-08-05 19:09:10|28.24|28.16|28.36|28.11|28.36|28.21|28.24|28.11|0
1722884960000|2024-08-05 19:09:20|28.33|28.08|28.21|28.13|28.33|28.13|28.21|28.08|0
1722884970000|2024-08-05 19:09:30|28.24|27.99|28.35|28.1|28.36|28.11|28.24|27.99|10
1722884980000|2024-08-05 19:09:40|28.4|28.15|28.41|28.16|28.45|28.26|28.32|28.11|0
1722884990000|2024-08-05 19:09:50|28.46|28.21|28.53|28.28|28.53|28.34|28.32|28.16|0
1722885000000|2024-08-05 19:10:00|28.49|28.24|28.35|28.27|28.5|28.29|28.35|28.23|1
1722885010000|2024-08-05 19:10:10|28.36|28.28|28.32|28.24|28.37|28.29|28.32|28.24|17
1722885020000|2024-08-05 19:10:20|28.3|28.22|28.32|28.24|28.38|28.24|28.29|28.13|0
1722885030000|2024-08-05 19:10:30|28.31|28.23|28.37|28.29|28.37|28.29|28.29|28.21|0
1722885040000|2024-08-05 19:10:40|28.35|28.27|28.44|28.36|28.44|28.36|28.32|28.24|12
1722885050000|2024-08-05 19:10:50|28.5|28.25|28.47|28.39|28.5|28.39|28.43|28.25|0
1722885060000|2024-08-05 19:11:00|28.52|28.44|28.58|28.33|28.58|28.44|28.49|28.33|1
1722885070000|2024-08-05 19:11:10|28.52|28.44|28.49|28.41|28.58|28.44|28.49|28.32|0
1722885080000|2024-08-05 19:11:20|28.5|28.42|28.48|28.23|28.58|28.44|28.46|28.23|0
1722885090000|2024-08-05 19:11:30|28.49|28.24|28.46|28.38|28.53|28.38|28.44|28.2|8
1722885100000|2024-08-05 19:11:40|28.47|28.39|28.52|28.44|28.62|28.46|28.47|28.33|1
1722885110000|2024-08-05 19:11:50|28.49|28.41|28.6|28.35|28.6|28.46|28.49|28.35|0
1722885120000|2024-08-05 19:12:00|28.53|28.45|28.6|28.35|28.6|28.46|28.49|28.33|8
1722885130000|2024-08-05 19:12:10|28.48|28.4|28.58|28.33|28.58|28.4|28.39|28.2|11
1722885140000|2024-08-05 19:12:20|28.55|28.3|28.54|28.46|28.56|28.46|28.51|28.28|1
1722885150000|2024-08-05 19:12:30|28.53|28.45|28.5|28.25|28.62|28.45|28.45|28.2|0
1722885160000|2024-08-05 19:12:40|28.52|28.27|28.58|28.33|28.58|28.33|28.52|28.27|0
1722885170000|2024-08-05 19:12:50|28.53|28.28|28.58|28.33|28.58|28.33|28.41|28.23|0
1722885180000|2024-08-05 19:13:00|28.47|28.39|28.52|28.44|28.52|28.44|28.47|28.39|0
1722885190000|2024-08-05 19:13:10|28.48|28.4|28.48|28.4|28.48|28.4|28.45|28.37|10
1722885200000|2024-08-05 19:13:20|28.6|28.35|28.47|28.39|28.6|28.39|28.42|28.27|0
1722885210000|2024-08-05 19:13:30|28.45|28.37|28.4|28.32|28.47|28.39|28.35|28.21|0
1722885220000|2024-08-05 19:13:40|28.46|28.21|28.41|28.33|28.46|28.33|28.4|28.21|0
1722885230000|2024-08-05 19:13:50|28.43|28.35|28.47|28.39|28.53|28.44|28.42|28.28|10
1722885240000|2024-08-05 19:14:00|28.49|28.41|28.52|28.44|28.52|28.44|28.49|28.41|0
1722885250000|2024-08-05 19:14:10|28.48|28.4|28.5|28.42|28.54|28.42|28.45|28.29|20
1722885260000|2024-08-05 19:14:20|28.53|28.45|28.62|28.37|28.62|28.48|28.5|28.37|12
1722885270000|2024-08-05 19:14:30|28.54|28.46|28.6|28.52|28.6|28.52|28.52|28.44|0
1722885280000|2024-08-05 19:14:40|28.65|28.57|28.75|28.67|28.75|28.67|28.65|28.57|4
1722885290000|2024-08-05 19:14:50|28.77|28.69|28.65|28.57|28.77|28.69|28.62|28.54|2
1722885300000|2024-08-05 19:15:00|28.7|28.62|28.7|28.62|28.7|28.62|28.66|28.58|2
1722885310000|2024-08-05 19:15:10|28.68|28.6|28.62|28.54|28.73|28.6|28.62|28.42|0
1722885320000|2024-08-05 19:15:20|28.68|28.43|28.65|28.57|28.68|28.59|28.62|28.43|1
1722885330000|2024-08-05 19:15:30|28.62|28.54|28.62|28.54|28.68|28.55|28.56|28.38|22
1722885340000|2024-08-05 19:15:40|28.63|28.55|28.77|28.52|28.77|28.59|28.63|28.48|14
1722885350000|2024-08-05 19:15:50|28.65|28.57|28.87|28.79|28.87|28.79|28.65|28.57|14
1722885360000|2024-08-05 19:16:00|28.81|28.73|28.75|28.67|28.88|28.74|28.75|28.62|6
1722885370000|2024-08-05 19:16:10|28.8|28.55|28.75|28.5|28.8|28.62|28.65|28.5|11
1722885380000|2024-08-05 19:16:20|28.76|28.51|28.71|28.63|28.76|28.63|28.63|28.51|9
1722885390000|2024-08-05 19:16:30|28.74|28.66|28.81|28.73|28.81|28.73|28.74|28.66|2
1722885400000|2024-08-05 19:16:40|28.79|28.71|28.81|28.73|28.81|28.73|28.78|28.7|0
1722885410000|2024-08-05 19:16:50|28.78|28.7|28.85|28.77|28.91|28.77|28.76|28.66|1
1722885420000|2024-08-05 19:17:00|28.91|28.66|28.85|28.77|28.91|28.77|28.78|28.66|1
1722885430000|2024-08-05 19:17:10|28.93|28.68|28.77|28.69|28.93|28.77|28.75|28.61|11
1722885440000|2024-08-05 19:17:20|28.84|28.59|28.83|28.75|28.89|28.75|28.75|28.58|16
1722885450000|2024-08-05 19:17:30|28.89|28.64|28.83|28.75|28.89|28.75|28.8|28.64|0
1722885470000|2024-08-05 19:17:50|28.86|28.78|28.87|28.79|28.93|28.8|28.85|28.68|3
1722885480000|2024-08-05 19:18:00|28.93|28.68|28.8|28.72|28.93|28.75|28.8|28.63|17
1722885490000|2024-08-05 19:18:10|28.79|28.71|28.85|28.6|28.94|28.76|28.78|28.6|8
1722885500000|2024-08-05 19:18:20|28.86|28.61|28.93|28.68|28.93|28.77|28.8|28.61|0
1722885510000|2024-08-05 19:18:30|28.91|28.66|28.9|28.82|28.91|28.82|28.8|28.61|7
1722885520000|2024-08-05 19:18:40|28.81|28.73|28.91|28.66|28.91|28.77|28.72|28.6|11
1722885530000|2024-08-05 19:18:50|28.84|28.76|28.92|28.67|28.92|28.82|28.84|28.67|14
1722885540000|2024-08-05 19:19:00|28.87|28.79|28.89|28.81|28.92|28.84|28.87|28.79|1
1722885550000|2024-08-05 19:19:10|28.9|28.65|28.72|28.64|28.9|28.69|28.72|28.57|0
1722885560000|2024-08-05 19:19:20|28.75|28.67|28.72|28.47|28.8|28.67|28.67|28.47|26
1722885570000|2024-08-05 19:19:30|28.62|28.54|28.61|28.53|28.65|28.57|28.6|28.52|14
1722885580000|2024-08-05 19:19:40|28.6|28.52|28.6|28.52|28.62|28.53|28.52|28.32|11
1722885590000|2024-08-05 19:19:50|28.62|28.54|28.67|28.59|28.82|28.64|28.62|28.47|5
1722885600000|2024-08-05 19:20:00|28.73|28.48|28.8|28.55|28.82|28.66|28.62|28.47|2
1722885610000|2024-08-05 19:20:10|28.82|28.57|28.66|28.58|28.82|28.66|28.64|28.47|0
1722885620000|2024-08-05 19:20:20|28.67|28.59|28.49|28.41|28.82|28.66|28.49|28.41|0
1722885630000|2024-08-05 19:20:30|28.57|28.32|28.39|28.31|28.58|28.44|28.34|28.17|2
1722885640000|2024-08-05 19:20:40|28.38|28.3|28.31|28.23|28.47|28.34|28.31|28.22|6
1722885650000|2024-08-05 19:20:50|28.27|28.19|28.39|28.14|28.39|28.21|28.24|28.14|1
1722885660000|2024-08-05 19:21:00|28.42|28.17|28.27|28.19|28.42|28.23|28.27|28.14|0
1722885670000|2024-08-05 19:21:10|28.26|28.18|28.11|28.03|28.32|28.18|28.11|28|0
1722885680000|2024-08-05 19:21:20|28.2|27.95|28.31|28.06|28.31|28.11|28.04|27.89|24
1722885690000|2024-08-05 19:21:30|28.33|28.08|28.54|28.29|28.55|28.35|28.3|28.08|0
1722885700000|2024-08-05 19:21:40|28.53|28.28|28.47|28.39|28.55|28.4|28.43|28.28|0
1722885710000|2024-08-05 19:21:50|28.56|28.31|28.58|28.33|28.6|28.35|28.39|28.26|4
1722885720000|2024-08-05 19:22:00|28.45|28.37|28.45|28.37|28.59|28.42|28.45|28.31|0
1722885730000|2024-08-05 19:22:10|28.43|28.35|28.54|28.29|28.54|28.37|28.3|28.15|2
1722885740000|2024-08-05 19:22:20|28.53|28.28|28.56|28.31|28.56|28.34|28.4|28.24|0
1722885750000|2024-08-05 19:22:30|28.58|28.33|28.48|28.4|28.59|28.4|28.45|28.28|0
1722885760000|2024-08-05 19:22:40|28.47|28.39|28.47|28.39|28.59|28.41|28.47|28.31|0
1722885770000|2024-08-05 19:22:50|28.51|28.26|28.3|28.22|28.54|28.37|28.3|28.22|0
1722885780000|2024-08-05 19:23:00|28.4|28.15|28.42|28.17|28.42|28.24|28.22|27.99|1
1722885790000|2024-08-05 19:23:10|28.4|28.15|28.31|28.06|28.4|28.23|28.2|28.06|0
1722885800000|2024-08-05 19:23:20|28.33|28.08|28.22|27.97|28.38|28.19|28.18|27.97|0
1722885810000|2024-08-05 19:23:30|28.16|27.91|28.23|27.98|28.23|28.04|28.05|27.9|0
1722885820000|2024-08-05 19:23:40|28.12|28.04|28.23|27.98|28.23|28.04|28.08|27.95|0
1722885830000|2024-08-05 19:23:50|28.21|27.96|28.2|28.12|28.34|28.15|28.14|27.96|0
1722885840000|2024-08-05 19:24:00|28.19|28.11|28.33|28.08|28.33|28.12|28.19|28.05|1
1722885850000|2024-08-05 19:24:10|28.36|28.11|28.41|28.16|28.43|28.22|28.25|28.1|1
1722885860000|2024-08-05 19:24:20|28.44|28.19|28.42|28.34|28.49|28.34|28.35|28.19|0
1722885870000|2024-08-05 19:24:30|28.4|28.32|28.31|28.06|28.41|28.32|28.24|28.06|1
1722885880000|2024-08-05 19:24:40|28.34|28.09|28.09|28.01|28.34|28.14|28.09|27.94|0
1722885890000|2024-08-05 19:24:50|28.05|27.97|28.2|27.95|28.2|27.97|28.05|27.87|1
1722885900000|2024-08-05 19:25:00|28.18|27.93|28.27|28.19|28.35|28.19|28.04|27.92|1
1722885910000|2024-08-05 19:25:10|28.37|28.12|28.37|28.12|28.38|28.23|28.27|28.12|0
1722885920000|2024-08-05 19:25:20|28.29|28.21|28.37|28.12|28.37|28.21|28.28|28.12|1
1722885930000|2024-08-05 19:25:30|28.35|28.1|28.35|28.1|28.35|28.16|28.24|28.08|0
1722885940000|2024-08-05 19:25:40|28.26|28.18|28.26|28.18|28.35|28.18|28.26|28.1|0
1722885950000|2024-08-05 19:25:50|28.35|28.1|28.3|28.22|28.35|28.22|28.24|28.08|0
1722885960000|2024-08-05 19:26:00|28.33|28.25|28.5|28.25|28.51|28.4|28.33|28.23|3
1722885970000|2024-08-05 19:26:10|28.48|28.23|28.51|28.26|28.56|28.31|28.48|28.23|0
1722885980000|2024-08-05 19:26:20|28.48|28.23|28.34|28.26|28.48|28.26|28.34|28.18|0
1722885990000|2024-08-05 19:26:30|28.46|28.21|28.5|28.25|28.51|28.33|28.41|28.21|0
1722886000000|2024-08-05 19:26:40|28.51|28.26|28.36|28.28|28.51|28.28|28.36|28.21|0
1722886010000|2024-08-05 19:26:50|28.35|28.27|28.28|28.2|28.41|28.27|28.28|28.12|0
1722886020000|2024-08-05 19:27:00|28.29|28.21|28.09|27.84|28.39|28.21|28.08|27.84|1
1722886030000|2024-08-05 19:27:10|28.11|27.86|28.17|27.92|28.18|27.93|28.11|27.86|0
1722886040000|2024-08-05 19:27:20|28.18|27.93|28.34|28.09|28.35|28.1|28.14|27.89|0
1722886050000|2024-08-05 19:27:30|28.38|28.13|28.34|28.09|28.38|28.13|28.34|28.09|0
1722886060000|2024-08-05 19:27:40|28.23|28.15|28.23|28.15|28.23|28.15|28.23|28.15|0
1722886070000|2024-08-05 19:27:50|28.34|28.09|28.18|28.1|28.34|28.15|28.18|28.09|0
1722886080000|2024-08-05 19:28:00|28.19|28.11|28.35|28.1|28.35|28.15|28.18|28.04|1
1722886090000|2024-08-05 19:28:10|28.34|28.09|28.45|28.2|28.45|28.2|28.32|28.07|0
1722886100000|2024-08-05 19:28:20|28.44|28.19|28.47|28.22|28.47|28.22|28.44|28.19|0
1722886110000|2024-08-05 19:28:30|28.46|28.21|28.34|28.26|28.46|28.3|28.34|28.19|1
1722886120000|2024-08-05 19:28:40|28.36|28.28|28.33|28.25|28.36|28.28|28.33|28.25|0
1722886130000|2024-08-05 19:28:50|28.34|28.26|28.34|28.26|28.37|28.29|28.34|28.26|0
1722886140000|2024-08-05 19:29:00|28.33|28.25|28.34|28.26|28.34|28.26|28.33|28.25|0
1722886150000|2024-08-05 19:29:10|28.33|28.25|28.34|28.26|28.4|28.29|28.31|28.14|1
1722886160000|2024-08-05 19:29:20|28.42|28.17|28.26|28.18|28.42|28.24|28.26|28.17|11
1722886170000|2024-08-05 19:29:30|28.24|28.16|28.12|28.04|28.3|28.16|28.12|28.02|0
1722886180000|2024-08-05 19:29:40|28.15|28.07|28.24|28.16|28.31|28.16|28.15|28.06|1
1722886190000|2024-08-05 19:29:50|28.25|28.17|28.3|28.05|28.35|28.17|28.25|28.05|0
1722886200000|2024-08-05 19:30:00|28.28|28.03|28.23|27.98|28.28|28.11|27.98|27.9|1
1722886210000|2024-08-05 19:30:10|28.15|28.07|28.15|28.07|28.17|28.09|28.12|28.04|0
1722886220000|2024-08-05 19:30:20|28.12|28.04|28.05|27.97|28.12|28.04|28.02|27.94|2
1722886230000|2024-08-05 19:30:30|28.02|27.94|27.95|27.87|28.02|27.94|27.95|27.87|0
1722886240000|2024-08-05 19:30:40|28.08|27.83|28.17|27.92|28.17|27.92|28.08|27.83|1
1722886250000|2024-08-05 19:30:50|28.2|27.95|28.23|27.98|28.23|27.98|28.04|27.95|10
1722886260000|2024-08-05 19:31:00|28.21|27.96|28.09|28.01|28.21|28.04|28.08|27.96|10
1722886270000|2024-08-05 19:31:10|28.1|28.02|28.29|28.21|28.31|28.21|28.09|27.96|0
1722886280000|2024-08-05 19:31:20|28.41|28.33|28.23|27.98|28.41|28.33|28.19|27.94|7
1722886290000|2024-08-05 19:31:30|28.15|28.07|28.32|28.24|28.38|28.24|28.15|28|0
1722886300000|2024-08-05 19:31:40|28.31|28.23|28.37|28.29|28.39|28.31|28.31|28.23|0
1722886310000|2024-08-05 19:31:50|28.33|28.25|28.32|28.24|28.39|28.31|28.32|28.13|0
1722886320000|2024-08-05 19:32:00|28.33|28.25|28.39|28.31|28.39|28.31|28.32|28.24|0
1722886330000|2024-08-05 19:32:10|28.44|28.36|28.42|28.34|28.44|28.36|28.42|28.34|1
1722886340000|2024-08-05 19:32:20|28.41|28.33|28.42|28.34|28.42|28.34|28.41|28.33|0
1722886350000|2024-08-05 19:32:30|28.44|28.36|28.39|28.31|28.45|28.36|28.35|28.18|1
1722886360000|2024-08-05 19:32:40|28.4|28.32|28.41|28.33|28.41|28.33|28.39|28.31|0
1722886370000|2024-08-05 19:32:50|28.39|28.31|28.5|28.25|28.55|28.41|28.39|28.25|0
1722886380000|2024-08-05 19:33:00|28.52|28.27|28.54|28.46|28.57|28.46|28.44|28.27|0
1722886390000|2024-08-05 19:33:10|28.64|28.39|28.62|28.37|28.64|28.39|28.62|28.37|1
1722886400000|2024-08-05 19:33:20|28.59|28.34|28.62|28.37|28.62|28.37|28.59|28.34|0
1722886410000|2024-08-05 19:33:30|28.54|28.46|28.55|28.3|28.63|28.48|28.54|28.3|0
1722886420000|2024-08-05 19:33:40|28.58|28.33|28.6|28.35|28.62|28.37|28.56|28.31|0
1722886430000|2024-08-05 19:33:50|28.59|28.34|28.46|28.38|28.62|28.38|28.45|28.33|5
1722886440000|2024-08-05 19:34:00|28.45|28.37|28.34|28.26|28.53|28.38|28.34|28.25|4
1722886450000|2024-08-05 19:34:10|28.32|28.24|28.32|28.24|28.43|28.29|28.3|28.13|0
1722886460000|2024-08-05 19:34:20|28.36|28.11|28.27|28.19|28.38|28.19|28.22|28.09|0
1722886470000|2024-08-05 19:34:30|28.24|28.16|28.28|28.2|28.28|28.2|28.22|28.14|1
1722886480000|2024-08-05 19:34:40|28.32|28.24|28.4|28.32|28.42|28.34|28.27|28.14|1
1722886490000|2024-08-05 19:34:50|28.39|28.31|28.26|28.01|28.39|28.31|28.21|27.96|2
1722886500000|2024-08-05 19:35:00|28.17|28.09|28.24|27.99|28.26|28.12|28.15|27.96|1
1722886510000|2024-08-05 19:35:10|28.15|28.07|28.2|28.12|28.26|28.12|28.15|27.99|0
1722886520000|2024-08-05 19:35:20|28.18|28.1|28.2|28.12|28.29|28.19|28.18|28.04|2
1722886530000|2024-08-05 19:35:30|28.21|28.13|28.16|28.08|28.25|28.17|28.16|28.08|1
1722886540000|2024-08-05 19:35:40|28.17|28.09|28.12|28.04|28.17|28.09|28.1|27.91|1
1722886550000|2024-08-05 19:35:50|28.29|28.1|28.15|28.07|28.29|28.12|28.13|27.97|10
1722886560000|2024-08-05 19:36:00|28.16|28.08|28.1|28.02|28.26|28.12|28.1|27.96|0
1722886570000|2024-08-05 19:36:10|28.12|28.04|28.18|28.1|28.2|28.12|28.12|28.04|0
1722886580000|2024-08-05 19:36:20|28.27|28.02|28.34|28.09|28.35|28.19|28.15|28.01|0
1722886590000|2024-08-05 19:36:30|28.25|28.17|28.32|28.07|28.34|28.17|28.23|28.04|0
1722886600000|2024-08-05 19:36:40|28.31|28.06|28.2|28.12|28.32|28.17|28.2|28.06|0
1722886610000|2024-08-05 19:36:50|28.22|28.14|28.2|28.12|28.36|28.17|28.2|28.06|0
1722886620000|2024-08-05 19:37:00|28.21|28.13|28.17|28.09|28.22|28.14|28.15|28.07|0
1722886630000|2024-08-05 19:37:10|28.16|28.08|28.24|27.99|28.24|28.08|28.07|27.95|6
1722886640000|2024-08-05 19:37:20|28.18|28.1|28.29|27.99|28.3|28.1|28.18|27.99|5
1722886650000|2024-08-05 19:37:30|28.3|28|28.3|28.05|28.31|28.14|28.22|28|0
1722886660000|2024-08-05 19:37:40|28.31|28.06|28.38|28.13|28.38|28.21|28.22|28.06|0
1722886670000|2024-08-05 19:37:50|28.37|28.12|28.26|28.18|28.38|28.21|28.21|28.07|0
1722886680000|2024-08-05 19:38:00|28.3|28.22|28.56|28.31|28.59|28.34|28.3|28.2|0
1722886690000|2024-08-05 19:38:10|28.54|28.29|28.56|28.31|28.56|28.31|28.53|28.28|0
1722886700000|2024-08-05 19:38:20|28.59|28.34|28.62|28.37|28.65|28.43|28.51|28.34|0
1722886710000|2024-08-05 19:38:30|28.63|28.38|28.65|28.4|28.68|28.43|28.63|28.38|0
1722886720000|2024-08-05 19:38:40|28.63|28.38|28.77|28.52|28.77|28.59|28.63|28.38|0
1722886730000|2024-08-05 19:38:50|28.76|28.51|28.76|28.51|28.77|28.52|28.71|28.46|0
1722886740000|2024-08-05 19:39:00|28.74|28.49|28.57|28.49|28.74|28.61|28.57|28.46|6
1722886750000|2024-08-05 19:39:10|28.69|28.44|28.66|28.41|28.7|28.45|28.62|28.37|2
1722886760000|2024-08-05 19:39:20|28.68|28.43|28.68|28.43|28.68|28.43|28.66|28.41|0
1722886770000|2024-08-05 19:39:30|28.69|28.44|28.67|28.59|28.73|28.59|28.62|28.44|0
1722886780000|2024-08-05 19:39:40|28.65|28.57|28.64|28.56|28.65|28.57|28.64|28.56|0
1722886790000|2024-08-05 19:39:50|28.63|28.55|28.73|28.48|28.74|28.55|28.62|28.43|6
1722886800000|2024-08-05 19:40:00|28.72|28.47|28.51|28.43|28.74|28.49|28.51|28.41|3
1722886810000|2024-08-05 19:40:10|28.47|28.39|28.48|28.4|28.54|28.42|28.46|28.29|28
1722886820000|2024-08-05 19:40:20|28.58|28.33|28.62|28.37|28.62|28.39|28.44|28.31|0
1722886830000|2024-08-05 19:40:30|28.64|28.39|28.67|28.42|28.67|28.5|28.56|28.39|0
1722886840000|2024-08-05 19:40:40|28.69|28.44|28.72|28.47|28.72|28.55|28.63|28.44|0
1722886850000|2024-08-05 19:40:50|28.65|28.57|28.75|28.5|28.78|28.59|28.65|28.5|1
1722886860000|2024-08-05 19:41:00|28.78|28.53|28.75|28.67|28.82|28.69|28.75|28.51|0
1722886870000|2024-08-05 19:41:10|28.83|28.75|28.85|28.77|28.92|28.8|28.8|28.62|1
1722886880000|2024-08-05 19:41:20|28.91|28.66|28.91|28.66|28.91|28.66|28.89|28.64|0
1722886890000|2024-08-05 19:41:30|28.89|28.64|28.83|28.58|28.89|28.72|28.78|28.58|0
1722886900000|2024-08-05 19:41:40|28.84|28.59|28.81|28.56|28.84|28.59|28.8|28.55|0
1722886910000|2024-08-05 19:41:50|28.75|28.67|28.82|28.74|28.82|28.74|28.75|28.67|0
1722886920000|2024-08-05 19:42:00|28.84|28.76|28.78|28.7|28.84|28.76|28.77|28.69|8
1722886930000|2024-08-05 19:42:10|28.85|28.6|28.78|28.7|28.85|28.7|28.73|28.54|1
1722886940000|2024-08-05 19:42:20|28.76|28.68|29.04|28.79|29.04|28.93|28.76|28.68|16
1722886950000|2024-08-05 19:42:30|29.01|28.76|29.01|28.76|29.04|28.79|29.01|28.76|0
1722886960000|2024-08-05 19:42:40|29|28.75|28.94|28.69|29|28.75|28.83|28.62|0
1722886970000|2024-08-05 19:42:50|28.86|28.78|28.94|28.69|28.94|28.8|28.86|28.69|0
1722886980000|2024-08-05 19:43:00|28.88|28.8|28.88|28.8|28.94|28.8|28.88|28.67|0
1722886990000|2024-08-05 19:43:10|28.87|28.79|28.92|28.67|28.92|28.79|28.86|28.65|1
1722887000000|2024-08-05 19:43:20|28.86|28.78|28.87|28.79|28.87|28.79|28.86|28.78|0
1722887010000|2024-08-05 19:43:30|28.99|28.74|28.97|28.72|28.99|28.85|28.91|28.72|20
1722887020000|2024-08-05 19:43:40|28.93|28.85|28.93|28.85|29|28.85|28.85|28.75|10
1722887030000|2024-08-05 19:43:50|28.96|28.88|29.06|28.81|29.1|28.95|28.96|28.81|0
1722887040000|2024-08-05 19:44:00|28.98|28.9|28.94|28.69|28.98|28.9|28.87|28.69|1
1722887050000|2024-08-05 19:44:10|28.87|28.79|28.85|28.77|28.99|28.82|28.85|28.74|1
1722887060000|2024-08-05 19:44:20|28.88|28.8|29.1|28.85|29.1|28.97|28.86|28.78|10
1722887070000|2024-08-05 19:44:30|29.09|28.84|28.94|28.86|29.17|29.02|28.94|28.79|0
1722887080000|2024-08-05 19:44:40|28.93|28.85|28.91|28.83|29|28.85|28.88|28.75|0
1722887090000|2024-08-05 19:44:50|28.95|28.87|29.06|28.98|29.06|28.98|28.95|28.87|8
1722887100000|2024-08-05 19:45:00|29.1|28.85|29.1|28.85|29.12|28.87|29.1|28.85|2
1722887110000|2024-08-05 19:45:10|29.09|28.84|28.89|28.81|29.1|28.91|28.87|28.76|4
1722887120000|2024-08-05 19:45:20|28.9|28.82|29.03|28.78|29.05|28.88|28.9|28.78|6
1722887130000|2024-08-05 19:45:30|29.02|28.77|28.94|28.86|29.02|28.88|28.94|28.74|0
1722887140000|2024-08-05 19:45:40|28.93|28.85|29|28.75|29|28.85|28.93|28.73|5
1722887150000|2024-08-05 19:45:50|29.02|28.77|28.96|28.88|29.03|28.88|28.94|28.77|0
1722887160000|2024-08-05 19:46:00|28.98|28.9|29.2|28.95|29.2|29.01|28.95|28.87|24
1722887170000|2024-08-05 19:46:10|29.14|29.06|29.1|29.02|29.24|29.1|29.1|28.99|1
1722887180000|2024-08-05 19:46:20|29.07|28.99|29.1|28.85|29.14|28.99|29.03|28.84|3
1722887190000|2024-08-05 19:46:30|29.03|28.95|29.15|29.07|29.22|29.08|29.03|28.95|21
1722887200000|2024-08-05 19:46:40|29.16|29.08|29.18|29.1|29.29|29.12|29.16|29.02|0
1722887210000|2024-08-05 19:46:50|29.24|28.99|29.14|29.06|29.24|29.11|29.14|28.99|0
1722887220000|2024-08-05 19:47:00|29.12|29.04|29.16|28.91|29.16|29.04|29.05|28.91|10
1722887230000|2024-08-05 19:47:10|29.08|29|29.18|29.1|29.18|29.1|29.08|29|1
1722887240000|2024-08-05 19:47:20|29.2|29.12|29.16|29.08|29.22|29.14|29.16|29.08|22
1722887250000|2024-08-05 19:47:30|29.17|29.09|29.29|29.04|29.32|29.15|29.17|29.03|1
1722887260000|2024-08-05 19:47:40|29.21|29.13|29.31|29.23|29.35|29.23|29.21|29.04|0
1722887270000|2024-08-05 19:47:50|29.29|29.21|29.35|29.1|29.35|29.21|29.28|29.1|0
1722887280000|2024-08-05 19:48:00|29.37|29.12|29.35|29.1|29.37|29.12|29.34|29.09|0
1722887290000|2024-08-05 19:48:10|29.37|29.12|29.44|29.19|29.44|29.23|29.31|29.12|102
1722887300000|2024-08-05 19:48:20|29.51|29.26|29.57|29.32|29.57|29.32|29.51|29.26|1
1722887310000|2024-08-05 19:48:30|29.5|29.42|29.53|29.45|29.62|29.45|29.5|29.32|0
1722887320000|2024-08-05 19:48:40|29.62|29.37|29.55|29.3|29.62|29.47|29.55|29.3|0
1722887330000|2024-08-05 19:48:50|29.57|29.32|29.59|29.34|29.61|29.36|29.57|29.32|0
1722887340000|2024-08-05 19:49:00|29.58|29.33|29.59|29.34|29.59|29.41|29.47|29.28|1
1722887350000|2024-08-05 19:49:10|29.53|29.45|29.53|29.28|29.63|29.45|29.51|29.26|0
1722887360000|2024-08-05 19:49:20|29.51|29.26|29.49|29.24|29.51|29.26|29.48|29.23|0
1722887370000|2024-08-05 19:49:30|29.52|29.27|29.64|29.39|29.64|29.44|29.45|29.27|0
1722887380000|2024-08-05 19:49:40|29.63|29.38|29.55|29.47|29.63|29.47|29.55|29.33|0
1722887390000|2024-08-05 19:49:50|29.61|29.36|29.61|29.36|29.63|29.47|29.55|29.36|0
1722887400000|2024-08-05 19:50:00|29.6|29.35|29.73|29.48|29.75|29.5|29.47|29.31|1
1722887410000|2024-08-05 19:50:10|29.75|29.5|29.79|29.54|29.8|29.61|29.66|29.48|3
1722887420000|2024-08-05 19:50:20|29.78|29.53|29.6|29.35|29.78|29.53|29.6|29.35|0
1722887430000|2024-08-05 19:50:30|29.59|29.34|29.44|29.19|29.59|29.43|29.42|29.19|1
1722887440000|2024-08-05 19:50:40|29.45|29.2|29.45|29.2|29.46|29.31|29.32|29.18|1
1722887450000|2024-08-05 19:50:50|29.35|29.27|29.59|29.34|29.59|29.36|29.35|29.2|0
1722887460000|2024-08-05 19:51:00|29.58|29.33|29.38|29.3|29.58|29.36|29.38|29.24|0
1722887470000|2024-08-05 19:51:10|29.39|29.31|29.48|29.23|29.57|29.38|29.36|29.2|10
1722887480000|2024-08-05 19:51:20|29.42|29.34|29.42|29.34|29.5|29.34|29.41|29.21|6
1722887490000|2024-08-05 19:51:30|29.41|29.33|29.49|29.41|29.56|29.41|29.39|29.28|0
1722887500000|2024-08-05 19:51:40|29.56|29.31|29.61|29.36|29.63|29.47|29.49|29.31|0
1722887510000|2024-08-05 19:51:50|29.63|29.38|29.63|29.55|29.68|29.55|29.55|29.36|0
1722887520000|2024-08-05 19:52:00|29.65|29.57|29.7|29.62|29.78|29.63|29.62|29.45|0
1722887530000|2024-08-05 19:52:10|29.71|29.63|29.81|29.56|29.81|29.67|29.71|29.52|0
1722887540000|2024-08-05 19:52:20|29.83|29.58|29.89|29.59|29.89|29.59|29.83|29.58|11
1722887550000|2024-08-05 19:52:30|29.88|29.63|29.78|29.7|29.92|29.76|29.78|29.63|0
1722887560000|2024-08-05 19:52:40|29.85|29.6|29.82|29.57|29.87|29.68|29.69|29.54|0
1722887570000|2024-08-05 19:52:50|29.85|29.6|29.86|29.61|29.86|29.61|29.85|29.6|0
1722887580000|2024-08-05 19:53:00|29.85|29.6|29.91|29.66|29.93|29.77|29.77|29.6|0
1722887590000|2024-08-05 19:53:10|29.93|29.68|30.03|29.78|30.06|29.92|29.87|29.68|0
1722887600000|2024-08-05 19:53:20|30.01|29.76|29.96|29.88|30.04|29.88|29.95|29.76|0
1722887610000|2024-08-05 19:53:30|30.01|29.76|29.96|29.71|30.02|29.88|29.96|29.71|0
1722887620000|2024-08-05 19:53:40|29.97|29.72|29.93|29.85|30|29.85|29.9|29.72|0
1722887630000|2024-08-05 19:53:50|29.91|29.83|29.92|29.67|29.97|29.83|29.91|29.67|0
1722887640000|2024-08-05 19:54:00|29.95|29.7|29.97|29.72|29.97|29.81|29.86|29.67|0
1722887650000|2024-08-05 19:54:10|29.99|29.74|30.1|29.85|30.14|29.97|29.93|29.74|6
1722887660000|2024-08-05 19:54:20|30.09|29.84|30.01|29.93|30.12|29.93|30.01|29.84|0
1722887670000|2024-08-05 19:54:30|29.99|29.91|30.04|29.96|30.09|29.96|29.98|29.84|0
1722887680000|2024-08-05 19:54:40|30.14|29.89|30.14|30.06|30.14|30.06|30.09|29.89|0
1722887690000|2024-08-05 19:54:50|30.09|30.01|30.17|29.92|30.2|30.01|30.09|29.9|0
1722887700000|2024-08-05 19:55:00|30.15|29.9|29.94|29.69|30.15|29.95|29.91|29.61|1
1722887710000|2024-08-05 19:55:10|29.91|29.66|29.92|29.67|29.94|29.69|29.91|29.66|0
1722887720000|2024-08-05 19:55:20|29.97|29.68|29.93|29.63|29.98|29.68|29.78|29.53|0
1722887730000|2024-08-05 19:55:30|29.95|29.65|29.94|29.69|29.97|29.72|29.92|29.62|0
1722887740000|2024-08-05 19:55:40|29.95|29.65|29.9|29.65|29.95|29.7|29.9|29.65|0
1722887750000|2024-08-05 19:55:50|29.93|29.68|30.05|29.75|30.05|29.75|29.93|29.67|0
1722887760000|2024-08-05 19:56:00|30.03|29.73|30.02|29.72|30.03|29.75|29.91|29.66|0
1722887770000|2024-08-05 19:56:10|30.03|29.73|29.9|29.65|30.05|29.75|29.87|29.62|0
1722887780000|2024-08-05 19:56:20|29.87|29.62|29.95|29.7|30|29.72|29.87|29.62|0
1722887790000|2024-08-05 19:56:30|29.93|29.68|29.88|29.63|29.93|29.68|29.88|29.63|0
1722887800000|2024-08-05 19:56:40|29.87|29.62|29.79|29.54|29.88|29.63|29.71|29.54|0
1722887810000|2024-08-05 19:56:50|29.77|29.52|29.69|29.61|29.79|29.62|29.67|29.51|0
1722887820000|2024-08-05 19:57:00|29.7|29.45|29.68|29.43|29.75|29.52|29.58|29.43|1
1722887830000|2024-08-05 19:57:10|29.69|29.44|29.53|29.28|29.7|29.49|29.53|29.27|1
1722887840000|2024-08-05 19:57:20|29.57|29.27|29.63|29.38|29.68|29.39|29.57|29.27|2
1722887850000|2024-08-05 19:57:30|29.61|29.36|29.51|29.43|29.66|29.43|29.49|29.34|0
1722887860000|2024-08-05 19:57:40|29.52|29.27|29.61|29.31|29.61|29.31|29.52|29.27|0
1722887870000|2024-08-05 19:57:50|29.59|29.29|29.42|29.17|29.61|29.34|29.42|29.16|0
1722887880000|2024-08-05 19:58:00|29.47|29.19|29.34|29.26|29.47|29.29|29.33|29.19|5
1722887890000|2024-08-05 19:58:10|29.35|29.27|29.37|29.29|29.5|29.34|29.34|29.25|0
1722887900000|2024-08-05 19:58:20|29.39|29.31|29.34|29.04|29.39|29.31|29.27|29|30
1722887910000|2024-08-05 19:58:30|29.36|29.06|29.4|29.1|29.44|29.14|29.36|29.06|0
1722887920000|2024-08-05 19:58:40|29.38|29.08|29.37|29.07|29.38|29.08|29.33|29.03|1
1722887930000|2024-08-05 19:58:50|29.39|29.09|29.38|29.08|29.41|29.11|29.35|29.05|0
1722887940000|2024-08-05 19:59:00|29.34|29.04|29.87|29.57|29.89|29.59|29.34|29.04|11
1722887950000|2024-08-05 19:59:10|29.85|29.55|29.86|29.56|29.95|29.7|29.67|29.37|3
1722887960000|2024-08-05 19:59:20|29.85|29.55|29.82|29.57|29.9|29.66|29.64|29.37|4
1722887970000|2024-08-05 19:59:30|29.91|29.61|30.01|29.71|30.18|29.88|29.77|29.5|8
1722887980000|2024-08-05 19:59:40|29.98|29.68|30.1|29.8|30.22|29.92|29.98|29.68|0
1722887990000|2024-08-05 19:59:50|30.07|29.77|30.14|29.84|30.29|29.99|30.03|29.73|0
1722904530000|2024-08-06 00:35:30|26.89|26.59|26.79|26.49|26.89|26.59|26.79|26.49|3
1722904540000|2024-08-06 00:35:40|26.74|26.46|26.55|26.25|26.76|26.46|26.55|26.25|3
1722904550000|2024-08-06 00:35:50|26.54|26.24|26.46|26.16|26.54|26.33|26.41|26.16|2
1722904560000|2024-08-06 00:36:00|26.48|26.18|26.34|26.26|26.48|26.26|26.26|26.12|8
1722904590000|2024-08-06 00:36:30|26.31|26.23|26.27|26.19|26.42|26.24|26.27|26.09|1
1722904600000|2024-08-06 00:36:40|26.34|26.09|26.34|26.09|26.34|26.09|26.34|26.09|0
1722904610000|2024-08-06 00:36:50|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|0
1722904620000|2024-08-06 00:37:00|26.31|26.23|26.27|26.19|26.36|26.23|26.27|26.11|1
1722904630000|2024-08-06 00:37:10|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1722904640000|2024-08-06 00:37:20|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|0
1722904650000|2024-08-06 00:37:30|26.4|26.15|26.4|26.15|26.4|26.15|26.4|26.15|1
1722904660000|2024-08-06 00:37:40|26.39|26.14|26.41|26.11|26.41|26.14|26.39|26.11|0
1722904680000|2024-08-06 00:38:00|26.38|26.08|26.35|26.05|26.38|26.08|26.35|26.05|0
1722904690000|2024-08-06 00:38:10|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1722904710000|2024-08-06 00:38:30|26.38|26.08|26.38|26.08|26.38|26.11|26.36|26.08|0
1722904740000|2024-08-06 00:39:00|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1722904760000|2024-08-06 00:39:20|26.41|26.11|26.41|26.11|26.41|26.11|26.41|26.11|0
1722904790000|2024-08-06 00:39:50|26.37|26.12|26.44|26.14|26.44|26.14|26.37|26.11|0
1722904800000|2024-08-06 00:40:00|26.42|26.17|26.44|26.14|26.44|26.17|26.42|26.14|0
1722904860000|2024-08-06 00:41:00|26.4|26.15|26.4|26.15|26.4|26.15|26.4|26.15|0
1722904870000|2024-08-06 00:41:10|26.41|26.16|26.41|26.16|26.41|26.16|26.41|26.16|0
1722904900000|2024-08-06 00:41:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1722904910000|2024-08-06 00:41:50|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1722904920000|2024-08-06 00:42:00|26.39|26.14|26.38|26.13|26.39|26.14|26.38|26.13|1
1722904950000|2024-08-06 00:42:30|26.39|26.14|26.39|26.14|26.39|26.14|26.39|26.14|0
1722904960000|2024-08-06 00:42:40|26.41|26.16|26.41|26.16|26.41|26.16|26.41|26.16|0
1722904980000|2024-08-06 00:43:00|26.44|26.19|26.36|26.28|26.44|26.28|26.36|26.19|0
1722904990000|2024-08-06 00:43:10|26.27|26.19|26.32|26.24|26.33|26.25|26.27|26.19|0
1722905000000|2024-08-06 00:43:20|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|1
1722905020000|2024-08-06 00:43:40|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1722905030000|2024-08-06 00:43:50|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1722905040000|2024-08-06 00:44:00|26.3|26.22|26.27|26.19|26.3|26.22|26.26|26.18|0
1722905060000|2024-08-06 00:44:20|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|3
1722905070000|2024-08-06 00:44:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1722905080000|2024-08-06 00:44:40|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1722905090000|2024-08-06 00:44:50|26.24|26.16|26.24|26.16|26.24|26.16|26.24|26.16|0
1722905100000|2024-08-06 00:45:00|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1722905110000|2024-08-06 00:45:10|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1722905120000|2024-08-06 00:45:20|26.51|26.21|26.53|26.23|26.53|26.23|26.5|26.2|0
1722905150000|2024-08-06 00:45:50|26.55|26.25|26.41|26.11|26.55|26.25|26.41|26.11|0
1722905160000|2024-08-06 00:46:00|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1722905170000|2024-08-06 00:46:10|26.36|26.11|26.38|26.08|26.38|26.11|26.36|26.08|0
1722905220000|2024-08-06 00:47:00|26.36|26.06|26.31|26.06|26.36|26.06|26.31|26.05|0
1722905260000|2024-08-06 00:47:40|26.3|26.05|26.31|26.01|26.31|26.05|26.27|26.01|8
1722905280000|2024-08-06 00:48:00|26.27|26.02|26.26|26.01|26.27|26.02|26.26|26.01|0
1722905290000|2024-08-06 00:48:10|26.27|26.02|26.27|26.02|26.27|26.02|26.27|26.02|0
1722905310000|2024-08-06 00:48:30|26.26|26.01|26.17|26.09|26.26|26.09|26.17|26.01|0
1722905320000|2024-08-06 00:48:40|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1722905390000|2024-08-06 00:49:50|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|0
1722905400000|2024-08-06 00:50:00|26.19|26.11|26.17|26.09|26.19|26.11|26.17|26.09|0
1722905450000|2024-08-06 00:50:50|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1722905460000|2024-08-06 00:51:00|26.21|26.13|26.34|26.09|26.34|26.14|26.21|26.09|0
1722905470000|2024-08-06 00:51:10|26.26|26.18|26.25|26.17|26.34|26.18|26.25|26.09|0
1722905480000|2024-08-06 00:51:20|26.26|26.18|26.22|26.14|26.32|26.18|26.22|26.06|0
1722905490000|2024-08-06 00:51:30|26.23|26.15|26.22|26.14|26.29|26.15|26.22|26.04|0
1722905500000|2024-08-06 00:51:40|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1722905540000|2024-08-06 00:52:20|26.29|26.04|26.26|26.18|26.34|26.18|26.22|26.04|1
1722905550000|2024-08-06 00:52:30|26.35|26.1|26.29|26.21|26.35|26.22|26.28|26.09|5
1722905560000|2024-08-06 00:52:40|26.23|26.15|26.32|26.07|26.32|26.15|26.23|26.07|9
1722905570000|2024-08-06 00:52:50|26.23|26.15|26.23|26.15|26.3|26.15|26.23|26.04|0
1722905580000|2024-08-06 00:53:00|26.29|26.04|26.29|26.04|26.29|26.04|26.29|26.04|0
1722905590000|2024-08-06 00:53:10|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1722905600000|2024-08-06 00:53:20|26.29|26.04|26.29|26.04|26.29|26.04|26.29|26.04|0
1722905610000|2024-08-06 00:53:30|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1722905630000|2024-08-06 00:53:50|26.16|26.08|26.26|26.01|26.26|26.08|26.15|26.01|0
1722905690000|2024-08-06 00:54:50|26.21|26.13|26.34|26.09|26.34|26.13|26.21|26.09|0
1722905700000|2024-08-06 00:55:00|26.26|26.18|26.3|26.22|26.3|26.22|26.26|26.18|2
1722905720000|2024-08-06 00:55:20|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1722905730000|2024-08-06 00:55:30|26.32|26.07|26.25|26.17|26.32|26.17|26.25|26.07|0
1722905740000|2024-08-06 00:55:40|26.26|26.18|26.32|26.07|26.32|26.18|26.26|26.07|0
1722905750000|2024-08-06 00:55:50|26.23|26.15|26.29|26.04|26.29|26.15|26.23|26.04|0
1722905760000|2024-08-06 00:56:00|26.15|26.07|26.15|26.07|26.17|26.09|26.15|26.07|0
1722905770000|2024-08-06 00:56:10|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1722905800000|2024-08-06 00:56:40|26.12|26.04|26.14|26.06|26.14|26.06|26.12|26.04|0
1722905810000|2024-08-06 00:56:50|26.15|26.07|26.16|26.08|26.16|26.08|26.15|26.07|0
1722905820000|2024-08-06 00:57:00|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1722905830000|2024-08-06 00:57:10|26.16|26.08|26.16|26.08|26.16|26.08|26.16|26.08|0
1722905840000|2024-08-06 00:57:20|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|0
1722905850000|2024-08-06 00:57:30|26.19|26.11|26.15|26.07|26.19|26.11|26.15|26.07|0
1722905880000|2024-08-06 00:58:00|26.17|26.09|26.18|26.1|26.18|26.1|26.17|26.09|0
1722905890000|2024-08-06 00:58:10|26.17|26.09|26.27|26.02|26.27|26.11|26.17|26.02|4
1722905900000|2024-08-06 00:58:20|26.28|26.03|26.13|26.05|26.28|26.05|26.13|26.03|0
1722905920000|2024-08-06 00:58:40|26.16|26.08|26.22|26.14|26.22|26.14|26.16|26.08|1
1722905930000|2024-08-06 00:58:50|26.28|26.03|26.24|26.16|26.28|26.19|26.19|26.03|1
1722905940000|2024-08-06 00:59:00|26.2|26.12|26.17|26.09|26.2|26.12|26.17|26.09|10
1722905950000|2024-08-06 00:59:10|||||||||1
1722905990000|2024-08-06 00:59:50|26.18|26.1|26.2|26.12|26.2|26.12|26.17|26.09|0
1722906020000|2024-08-06 01:00:20|26.29|26.04|26.33|26.08|26.36|26.11|26.29|26.04|0
1722906030000|2024-08-06 01:00:30|26.36|26.11|26.3|26.22|26.36|26.22|26.3|26.11|0
1722906070000|2024-08-06 01:01:10|26.33|26.08|26.16|26.08|26.35|26.08|26.15|26.05|1
1722906080000|2024-08-06 01:01:20|26.2|26.12|26.25|26.17|26.25|26.17|26.2|26.12|0
1722906120000|2024-08-06 01:02:00|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|1
1722906130000|2024-08-06 01:02:10|26.13|26.05|26.12|26.04|26.13|26.05|26.12|26.04|0
1722906140000|2024-08-06 01:02:20|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|0
1722906150000|2024-08-06 01:02:30|||||||||1
1722906160000|2024-08-06 01:02:40|26.07|25.99|26.1|26.02|26.1|26.02|26.07|25.99|0
1722906200000|2024-08-06 01:03:20|26.21|25.96|26.11|26.03|26.26|26.05|26.11|25.96|0
1722906210000|2024-08-06 01:03:30|26.1|26.02|26.21|25.96|26.21|26.02|26.1|25.96|0
1722906220000|2024-08-06 01:03:40|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1722906310000|2024-08-06 01:05:10|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1722906320000|2024-08-06 01:05:20|26.04|25.96|26.04|25.96|26.07|25.99|26.04|25.96|0
1722906330000|2024-08-06 01:05:30|26.07|25.99|26.04|25.96|26.07|25.99|26.04|25.96|0
1722906340000|2024-08-06 01:05:40|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1722906390000|2024-08-06 01:06:30|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|0
1722906410000|2024-08-06 01:06:50|26.05|25.79|26.07|25.82|26.07|25.82|26.05|25.79|19
1722906420000|2024-08-06 01:07:00|26.06|25.81|25.99|25.91|26.06|25.91|25.97|25.81|0
1722906430000|2024-08-06 01:07:10|26.09|25.84|26.09|25.84|26.09|25.84|26.09|25.84|1
1722906470000|2024-08-06 01:07:50|26.02|25.94|26.05|25.97|26.05|25.97|26.02|25.94|0
1722906480000|2024-08-06 01:08:00|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|0
1722906500000|2024-08-06 01:08:20|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1722906510000|2024-08-06 01:08:30|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|1
1722906530000|2024-08-06 01:08:50|25.96|25.88|25.92|25.84|25.96|25.88|25.92|25.84|0
1722906540000|2024-08-06 01:09:00|25.91|25.83|25.93|25.85|25.93|25.85|25.91|25.83|1
1722906550000|2024-08-06 01:09:10|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|0
1722906560000|2024-08-06 01:09:20|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|0
1722906580000|2024-08-06 01:09:40|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1722906590000|2024-08-06 01:09:50|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1722906600000|2024-08-06 01:10:00|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|0
1722906620000|2024-08-06 01:10:20|25.92|25.84|25.97|25.72|25.97|25.84|25.92|25.69|8
1722906630000|2024-08-06 01:10:30|25.95|25.7|25.86|25.78|25.95|25.78|25.86|25.7|0
1722906640000|2024-08-06 01:10:40|25.84|25.76|25.85|25.77|25.85|25.77|25.82|25.74|0
1722906660000|2024-08-06 01:11:00|25.87|25.79|25.89|25.81|25.89|25.81|25.87|25.79|0
1722906670000|2024-08-06 01:11:10|25.9|25.82|25.93|25.85|25.93|25.85|25.9|25.82|0
1722906680000|2024-08-06 01:11:20|26.03|25.78|25.96|25.88|26.04|25.88|25.96|25.78|0
1722906690000|2024-08-06 01:11:30|25.92|25.84|25.92|25.84|25.93|25.85|25.92|25.84|1
1722906710000|2024-08-06 01:11:50|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1722906730000|2024-08-06 01:12:10|25.95|25.87|25.95|25.87|25.95|25.87|25.95|25.87|0
1722906740000|2024-08-06 01:12:20|25.92|25.84|25.95|25.7|25.95|25.84|25.89|25.7|7
1722906750000|2024-08-06 01:12:30|25.96|25.71|25.97|25.72|25.97|25.72|25.96|25.71|0
1722906760000|2024-08-06 01:12:40|25.96|25.71|25.84|25.76|25.96|25.78|25.84|25.71|0
1722906770000|2024-08-06 01:12:50|25.9|25.65|25.83|25.75|25.9|25.75|25.81|25.65|9
1722906780000|2024-08-06 01:13:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1722906790000|2024-08-06 01:13:10|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1722906810000|2024-08-06 01:13:30|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1722906830000|2024-08-06 01:13:50|25.86|25.78|25.84|25.76|25.86|25.78|25.84|25.76|2
1722906840000|2024-08-06 01:14:00|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1722906860000|2024-08-06 01:14:20|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|0
1722906880000|2024-08-06 01:14:40|25.85|25.77|25.86|25.78|25.86|25.78|25.85|25.77|0
1722906950000|2024-08-06 01:15:50|25.85|25.77|25.83|25.75|25.85|25.77|25.83|25.75|0
1722906960000|2024-08-06 01:16:00|25.92|25.67|25.83|25.75|25.92|25.75|25.83|25.67|0
1722906970000|2024-08-06 01:16:10|25.84|25.76|25.94|25.69|25.94|25.76|25.83|25.69|1
1722907000000|2024-08-06 01:16:40|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1722907070000|2024-08-06 01:17:50|25.89|25.81|25.89|25.81|25.89|25.81|25.88|25.8|0
1722907080000|2024-08-06 01:18:00|25.9|25.82|26.06|25.81|26.06|25.87|25.88|25.79|0
1722907090000|2024-08-06 01:18:10|26.07|25.82|26.06|25.81|26.07|25.82|26.06|25.81|0
1722907110000|2024-08-06 01:18:30|26.08|25.83|26.09|25.84|26.09|25.84|26.08|25.83|0
1722907120000|2024-08-06 01:18:40|26.1|25.85|26.1|25.85|26.1|25.85|26.1|25.85|0
1722907140000|2024-08-06 01:19:00|26.15||26.15||26.15||26.15||0
1722907150000|2024-08-06 01:19:10|26.12|25.87|26.15|25.85|26.15|25.87|26.12|25.85|0
1722907160000|2024-08-06 01:19:20|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|25
1722907170000|2024-08-06 01:19:30|26.23|25.93|26.23|25.93|26.23|25.93|26.23|25.93|0
1722907180000|2024-08-06 01:19:40|26.25|26|26.23|25.93|26.25|26.14|26.16|25.93|0
1722907190000|2024-08-06 01:19:50|26.22|25.92|26.22|25.92|26.22|25.92|26.22|25.92|0
1722907200000|2024-08-06 01:20:00|26.19|25.89|26.19|25.89|26.19|25.89|26.19|25.89|0
1722907260000|2024-08-06 01:21:00|26.18|25.88|26.15|25.85|26.23|26.08|26.04|25.83|1
1722907270000|2024-08-06 01:21:10|26.14|25.84|26.13|25.83|26.17|25.87|26.12|25.83|0
1722907280000|2024-08-06 01:21:20|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|18
1722907310000|2024-08-06 01:21:50|26.1|25.8|26.15|25.85|26.15|25.85|26.09|25.8|0
1722907330000|2024-08-06 01:22:10|26.14|25.84|26.1|25.8|26.14|25.84|26.1|25.8|0
1722907360000|2024-08-06 01:22:40|26.09|25.84|26.1|25.85|26.1|25.85|26.09|25.84|0
1722907370000|2024-08-06 01:22:50|26.14|25.84|26.15|25.85|26.15|25.85|26.14|25.84|0
1722907450000|2024-08-06 01:24:10||25.9||25.9||25.9||25.9|0
1722907460000|2024-08-06 01:24:20|26.2|26|26.08|26|26.2|26|26.08|26|0
1722907470000|2024-08-06 01:24:30|26.07|25.99|26.18|25.93|26.18|25.99|26.07|25.91|0
1722907490000|2024-08-06 01:24:50|26.1|26.02|26.18|25.93|26.18|26.02|26.1|25.93|0
1722907520000|2024-08-06 01:25:20|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1722907530000|2024-08-06 01:25:30|26.12|26.04|26.19|25.94|26.19|26.04|26.12|25.94|0
1722907540000|2024-08-06 01:25:40|26.18|25.93|26.07|25.99|26.18|26|26.07|25.93|0
1722907550000|2024-08-06 01:25:50|26.06|25.98|26.1|25.8|26.15|25.99|26.06|25.8|0
1722907560000|2024-08-06 01:26:00|26.07|25.82|26.01|25.93|26.07|25.93|26|25.82|0
1722907570000|2024-08-06 01:26:10|26.03|25.95|26.15|25.9|26.18|25.95|26.03|25.9|1
1722907590000|2024-08-06 01:26:30|26.18|25.93|26.18|25.93|26.18|25.93|26.18|25.93|0
1722907600000|2024-08-06 01:26:40|26.22|25.97|26.2|25.95|26.22|25.97|26.2|25.95|0
1722907620000|2024-08-06 01:27:00|26.21|25.96|26.22|26.14|26.23|26.14|26.17|25.96|0
1722907630000|2024-08-06 01:27:10|26.27|26.02|26.1|26.02|26.27|26.02|26.1|25.95|1
1722907650000|2024-08-06 01:27:30|26.12|26.04|26.17|26.09|26.23|26.09|26.12|25.98|1
1722907660000|2024-08-06 01:27:40|26.23|25.98|26.23|25.98|26.23|25.98|26.23|25.98|0
1722907670000|2024-08-06 01:27:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1722907680000|2024-08-06 01:28:00|26.23|25.98|26.15|26.07|26.23|26.07|26.15|25.98|0
1722907690000|2024-08-06 01:28:10|26.23|25.98|26.23|25.98|26.23|25.98|26.23|25.98|0
1722907720000|2024-08-06 01:28:40|26.12|26.04|26.23|25.98|26.23|26.04|26.12|25.96|0
1722907750000|2024-08-06 01:29:10|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1722907760000|2024-08-06 01:29:20|26.24|25.99|26.17|26.09|26.24|26.09|26.16|25.99|0
1722907770000|2024-08-06 01:29:30|26.23|25.98|26.15|26.07|26.23|26.07|26.15|25.98|0
1722907780000|2024-08-06 01:29:40|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1722907810000|2024-08-06 01:30:10|26.23|25.98|26.12|26.04|26.23|26.04|26.12|25.98|0
1722907820000|2024-08-06 01:30:20|26.13|26.05|26.14|26.06|26.14|26.06|26.12|26.04|0
1722907830000|2024-08-06 01:30:30|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1722907840000|2024-08-06 01:30:40|26.18|26.1|26.15|26.07|26.25|26.11|26.13|26|5
1722907850000|2024-08-06 01:30:50|26.18|26.1|26.17|26.09|26.2|26.12|26.14|26.06|1
1722907860000|2024-08-06 01:31:00|26.19|26.11|26.22|26.14|26.22|26.14|26.19|26.11|0
1722907880000|2024-08-06 01:31:20|26.19|26.11|26.22|26.14|26.22|26.14|26.19|26.11|0
1722907890000|2024-08-06 01:31:30|26.19|26.11|26.28|26.03|26.28|26.15|26.19|26.03|0
1722907920000|2024-08-06 01:32:00|26.22|26.14|26.3|26.05|26.33|26.19|26.22|26|0
1722907930000|2024-08-06 01:32:10|26.22|26.14|26.22|26.14|26.22|26.14|26.21|26.13|0
1722907940000|2024-08-06 01:32:20|26.19|26.11|26.28|26.03|26.28|26.14|26.19|26.03|0
1722907960000|2024-08-06 01:32:40|26.27|26.19|26.23|25.98|26.33|26.19|26.23|25.98|0
1722907970000|2024-08-06 01:32:50|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1722907980000|2024-08-06 01:33:00|26.23|25.98|26.17|26.09|26.23|26.09|26.17|25.98|0
1722907990000|2024-08-06 01:33:10|26.24|25.99|26.23|25.98|26.24|25.99|26.23|25.98|0
1722908010000|2024-08-06 01:33:30|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1722908020000|2024-08-06 01:33:40|26.24|25.99|26.23|25.98|26.24|25.99|26.23|25.98|0
1722908040000|2024-08-06 01:34:00|26.16|26.08|26.24|25.99|26.25|26.11|26.16|25.98|2
1722908050000|2024-08-06 01:34:10|26.23|25.98|26.23|25.98|26.23|25.98|26.23|25.98|0
1722908060000|2024-08-06 01:34:20|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1722908070000|2024-08-06 01:34:30|26.24|25.99|26.15|26.07|26.24|26.07|26.15|25.99|0
1722908080000|2024-08-06 01:34:40|26.19|26.11|26.23|25.98|26.25|26.11|26.19|25.98|0
1722908100000|2024-08-06 01:35:00|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|0
1722908110000|2024-08-06 01:35:10|26.24|25.99|26.23|25.98|26.24|25.99|26.23|25.98|0
1722908120000|2024-08-06 01:35:20|26.13|26.05|26.25|26|26.25|26.05|26.12|26|1
1722908130000|2024-08-06 01:35:30|26.15|26.07|26.15|26.07|26.24|26.07|26.15|25.99|0
1722908140000|2024-08-06 01:35:40|26.23|25.98|26.17|26.09|26.23|26.09|26.09|25.98|0
1722908150000|2024-08-06 01:35:50|26.28|26.03|26.17|26.09|26.3|26.14|26.17|26.03|0
1722908160000|2024-08-06 01:36:00|26.27|26.02|26.23|25.98|26.27|26.02|26.23|25.98|1
1722908170000|2024-08-06 01:36:10|26.19|26.11|26.25|26|26.27|26.11|26.18|25.95|1
1722908180000|2024-08-06 01:36:20|26.18|26.1|26.29|26.04|26.29|26.16|26.18|26.04|0
1722908190000|2024-08-06 01:36:30|26.25|26|26.26|26.01|26.26|26.09|26.17|26|1
1722908200000|2024-08-06 01:36:40|26.25|26|26.26|26.01|26.27|26.02|26.25|26|0
1722908210000|2024-08-06 01:36:50|26.25|26|26.26|26.01|26.26|26.01|26.25|26|0
1722908220000|2024-08-06 01:37:00|26.25|26|26.22|25.97|26.25|26|26.22|25.97|0
1722908240000|2024-08-06 01:37:20|26.21|25.96|26.22|25.97|26.25|26|26.21|25.96|0
1722908250000|2024-08-06 01:37:30|26.27|26.02|26.27|26.02|26.27|26.02|26.27|26.02|0
1722908270000|2024-08-06 01:37:50|26.21|26.13|26.22|25.97|26.3|26.16|26.21|25.97|0
1722908280000|2024-08-06 01:38:00|26.26|26.01|26.26|26.01|26.26|26.01|26.26|26.01|0
1722908290000|2024-08-06 01:38:10|26.27|26.02|26.27|26.02|26.27|26.02|26.25|26|0
1722908310000|2024-08-06 01:38:30|26.26|26.01|26.25|26|26.26|26.01|26.25|26|0
1722908320000|2024-08-06 01:38:40|26.26|26.01|26.27|26.02|26.27|26.02|26.26|26.01|0
1722908330000|2024-08-06 01:38:50|26.26|26.01|26.27|26.02|26.27|26.02|26.22|25.97|0
1722908400000|2024-08-06 01:40:00|26.32|26.04|26.32|26.02|26.34|26.04|26.32|26.02|0
1722908420000|2024-08-06 01:40:20|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1722908430000|2024-08-06 01:40:30|26.32|26.07|26.32|26.07|26.32|26.07|26.32|26.07|0
1722908440000|2024-08-06 01:40:40|26.27|26.19|26.36|26.11|26.37|26.23|26.27|26.07|7
1722908450000|2024-08-06 01:40:50|26.29|26.21|26.36|26.06|26.42|26.28|26.29|26.06|0
1722908460000|2024-08-06 01:41:00|26.39|26.09|26.39|26.14|26.39|26.14|26.39|26.09|0
1722908490000|2024-08-06 01:41:30|26.34|26.09|26.23|26.15|26.37|26.18|26.23|26.04|1
1722908500000|2024-08-06 01:41:40|26.24|26.16|26.23|26.15|26.24|26.16|26.23|26.15|0
1722908510000|2024-08-06 01:41:50|26.34|26.09|26.23|26.15|26.34|26.16|26.23|26.07|0
1722908540000|2024-08-06 01:42:20|26.24|26.16|26.36|26.11|26.38|26.17|26.23|26.08|1
1722908550000|2024-08-06 01:42:30|26.34|26.09|26.32|26.07|26.34|26.09|26.32|26.07|0
1722908570000|2024-08-06 01:42:50|26.34|26.09|26.32|26.07|26.4|26.24|26.32|26.07|2
1722908580000|2024-08-06 01:43:00|26.26|26.18|26.32|26.07|26.37|26.18|26.26|26.07|0
1722908590000|2024-08-06 01:43:10|26.34|26.09|26.37|26.12|26.4|26.24|26.32|26.09|0
1722908600000|2024-08-06 01:43:20|26.34|26.09|26.34|26.09|26.34|26.09|26.34|26.09|0
1722908620000|2024-08-06 01:43:40|26.35|26.1|26.35|26.1|26.37|26.12|26.35|26.07|0
1722908630000|2024-08-06 01:43:50|26.37|26.07|26.32|26.07|26.38|26.12|26.32|26.07|0
1722908640000|2024-08-06 01:44:00|26.3|26.05|26.29|26.04|26.3|26.05|26.29|26.04|0
1722908650000|2024-08-06 01:44:10|26.3|26.05|26.29|26.04|26.3|26.05|26.29|26.04|2
1722908660000|2024-08-06 01:44:20|26.3|26.05|26.28|26.03|26.3|26.05|26.28|26.03|1
1722908700000|2024-08-06 01:45:00|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1722908710000|2024-08-06 01:45:10|26.33|26.08|26.37|26.07|26.37|26.09|26.33|26.07|0
1722908740000|2024-08-06 01:45:40|26.34|26.09|26.34|26.09|26.34|26.09|26.34|26.09|0
1722908750000|2024-08-06 01:45:50|26.37|26.07|26.37|26.07|26.37|26.07|26.37|26.07|0
1722908820000|2024-08-06 01:47:00|26.38|26.08|26.4|26.15|26.4|26.15|26.37|26.07|0
1722908830000|2024-08-06 01:47:10|26.39|26.14|26.39|26.14|26.39|26.14|26.39|26.14|0
1722908840000|2024-08-06 01:47:20|26.29|26.21|26.31|26.06|26.32|26.21|26.29|26.02|1
1722908850000|2024-08-06 01:47:30|26.34|26.09|26.34|26.09|26.37|26.09|26.32|26.05|0
1722908860000|2024-08-06 01:47:40|26.35|26.05|26.26|26.01|26.35|26.05|26.26|26.01|0
1722908900000|2024-08-06 01:48:20|26.25|26|26.13|26.05|26.25|26.07|26.13|25.98|0
1722908910000|2024-08-06 01:48:30|26.26|26.01|26.26|26.01|26.26|26.01|26.26|26.01|1
1722908920000|2024-08-06 01:48:40|26.27|26.02|26.24|25.99|26.27|26.02|26.24|25.99|0
1722908930000|2024-08-06 01:48:50|26.22|25.97|26.24|25.99|26.24|25.99|26.22|25.97|0
1722908940000|2024-08-06 01:49:00|26.22|25.97|26.22|25.97|26.22|25.97|26.22|25.97|0
1722908950000|2024-08-06 01:49:10|26.24|25.99|26.24|25.99|26.24|25.99|26.22|25.97|0
1722908970000|2024-08-06 01:49:30|26.22|25.97|26.29|26.04|26.29|26.04|26.22|25.97|0
1722908980000|2024-08-06 01:49:40|26.3|26|26.24|25.99|26.3|26.03|26.24|25.99|0
1722908990000|2024-08-06 01:49:50|26.27|26.02|26.29|26.04|26.3|26.04|26.27|26|0
1722909000000|2024-08-06 01:50:00|26.32|26.07|26.32|26.07|26.32|26.07|26.32|26.07|0
1722909010000|2024-08-06 01:50:10|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1722909020000|2024-08-06 01:50:20|26.34|26.09|26.36|26.06|26.36|26.09|26.34|26.06|0
1722909030000|2024-08-06 01:50:30|26.35|26.05|26.35|26.05|26.35|26.05|26.35|26.05|0
1722909040000|2024-08-06 01:50:40|26.34|26.04|26.24|25.99|26.34|26.04|26.24|25.99|0
1722909050000|2024-08-06 01:50:50|26.22|25.97|26.24|25.99|26.24|25.99|26.22|25.97|0
1722909100000|2024-08-06 01:51:40|26.22|25.97|26.22|25.97|26.22|25.97|26.22|25.97|0
1722909110000|2024-08-06 01:51:50|26.24|25.99|26.24|25.99|26.24|25.99|26.24|25.99|0
1722909130000|2024-08-06 01:52:10|26.25|26|26.29|26.04|26.31|26.04|26.25|26|0
1722909140000|2024-08-06 01:52:20|26.3|26|26.3|26|26.3|26|26.3|26|0
1722909150000|2024-08-06 01:52:30|26.27|25.97|26.26|26.01|26.27|26.01|26.26|25.97|0
1722909160000|2024-08-06 01:52:40|26.29|26.04|26.29|26.04|26.3|26.04|26.29|26|0
1722909170000|2024-08-06 01:52:50|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|0
1722909180000|2024-08-06 01:53:00|26.34|26.04|26.35|26.05|26.36|26.06|26.34|26.04|0
1722909200000|2024-08-06 01:53:20|26.34|26.04|26.3|26.05|26.34|26.05|26.3|26.04|0
1722909210000|2024-08-06 01:53:30|26.34|26.04|26.34|26.04|26.34|26.04|26.34|26.04|0
1722909230000|2024-08-06 01:53:50|26.3|26.05|26.3|26.05|26.3|26.05|26.3|26.05|0
1722909240000|2024-08-06 01:54:00|26.29|26.04|26.29|26.04|26.29|26.04|26.29|26.04|0
1722909250000|2024-08-06 01:54:10|26.3|26|26.3|26|26.3|26|26.3|26|0
1722909270000|2024-08-06 01:54:30|26.25|25.97|26.22|25.97|26.25|25.97|26.22|25.97|0
1722909290000|2024-08-06 01:54:50|26.24|25.99|26.24|25.99|26.24|25.99|26.24|25.99|0
1722909320000|2024-08-06 01:55:20|26.27|26.02|26.29|26.04|26.29|26.04|26.27|26.02|0
1722909340000|2024-08-06 01:55:40|26.3|26|26.29|26.04|26.3|26.04|26.29|26|0
1722909370000|2024-08-06 01:56:10|26.3|26|26.29|26.04|26.3|26.04|26.29|26|0
1722909380000|2024-08-06 01:56:20|26.3|26|26.29|26.04|26.3|26.04|26.29|26|0
1722909400000|2024-08-06 01:56:40|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|0
1722909420000|2024-08-06 01:57:00|26.29|26.04|26.3|26|26.3|26.04|26.29|26|0
1722909430000|2024-08-06 01:57:10|26.29|26.04|26.29|26.04|26.29|26.04|26.29|26.04|0
1722909460000|2024-08-06 01:57:40|26.3|26|26.3|26|26.3|26.04|26.29|26|0
1722909470000|2024-08-06 01:57:50|26.29|26.04|26.29|26.04|26.29|26.04|26.29|26.04|0
1722909520000|2024-08-06 01:58:40|26.27|25.97|26.26|26.01|26.3|26.02|26.24|25.97|0
1722909540000|2024-08-06 01:59:00|26.27|25.97|26.27|25.97|26.27|25.97|26.27|25.97|0
1722909550000|2024-08-06 01:59:10|26.26|26.01|26.29|25.99|26.29|26.01|26.26|25.99|0
1722909570000|2024-08-06 01:59:30|26.32|26.02|26.32|26.02|26.32|26.02|26.32|26.02|0
1722909580000|2024-08-06 01:59:40|26.31|26.06|26.26|26.18|26.34|26.18|26.26|26.06|0
1722909590000|2024-08-06 01:59:50|26.35|26.1|26.32|26.02|26.35|26.1|26.32|26.02|1
1722909600000|2024-08-06 02:00:00|26.31|26.06|26.34|26.09|26.34|26.16|26.24|26.06|0
1722909610000|2024-08-06 02:00:10|26.24|26.16|26.34|26.09|26.34|26.16|26.24|26.09|0
1722909660000|2024-08-06 02:01:00|26.26|26.18|26.28|26.2|26.28|26.2|26.26|26.18|0
1722909700000|2024-08-06 02:01:40|26.29|26.21|26.35|26.05|26.35|26.21|26.29|26.05|1
1722909730000|2024-08-06 02:02:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1722909740000|2024-08-06 02:02:20|26.3|26.05|26.3|26.05|26.3|26.05|26.3|26.05|0
1722909750000|2024-08-06 02:02:30|26.27|26.02|26.27|26.02|26.27|26.02|26.27|26.02|0
1722909770000|2024-08-06 02:02:50|26.28|26.03|26.28|26.03|26.28|26.03|26.28|26.03|0
1722909780000|2024-08-06 02:03:00|26.3|26.05|26.29|26.04|26.3|26.05|26.29|26.04|0
1722909790000|2024-08-06 02:03:10|26.27|26.02|26.32|26.02|26.32|26.04|26.24|25.99|1
1722909810000|2024-08-06 02:03:30|26.29|25.99|26.29|25.99|26.29|25.99|26.29|25.99|0
1722909820000|2024-08-06 02:03:40|26.24|25.98|26.28|25.98|26.28|25.98|26.24|25.98|0
1722909840000|2024-08-06 02:04:00|26.31|26.01|26.36|26.06|26.36|26.06|26.26|26.01|1
1722909850000|2024-08-06 02:04:10|26.37|26.07|26.43|26.13|26.43|26.13|26.37|26.07|0
1722909920000|2024-08-06 02:05:20|26.41|26.11|26.26|26.18|26.41|26.18|26.26|26.1|0
1722909930000|2024-08-06 02:05:30|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|0
1722909950000|2024-08-06 02:05:50|26.37|26.12|26.38|26.3|26.42|26.3|26.3|26.12|0
1722909970000|2024-08-06 02:06:10|26.47|26.22|26.47|26.22|26.47|26.22|26.47|26.22|0
1722910000000|2024-08-06 02:06:40|26.4|26.32|26.45|26.15|26.46|26.32|26.1|26.02|7
1722910010000|2024-08-06 02:06:50|26.38|26.08|26.38|26.08|26.38|26.08|26.38|26.08|0
1722910030000|2024-08-06 02:07:10|26.36|26.06|26.36|26.06|26.36|26.06|26.36|26.06|0
1722910040000|2024-08-06 02:07:20|26.39|26.09|26.39|26.09|26.39|26.09|26.39|26.09|0
1722910070000|2024-08-06 02:07:50|26.38|26.08|26.39|26.09|26.39|26.09|26.38|26.08|0
1722910120000|2024-08-06 02:08:40|26.4|26.1|26.41|26.11|26.41|26.11|26.4|26.1|0
1722910140000|2024-08-06 02:09:00|26.38|26.13|26.41|26.11|26.41|26.13|26.35|26.06|0
1722910150000|2024-08-06 02:09:10|26.35|26.1|26.36|26.06|26.36|26.1|26.35|26.06|0
1722910170000|2024-08-06 02:09:30||26.11||26.06||26.11||26.06|0
1722910200000|2024-08-06 02:10:00|26.35|26.1|26.36|26.06|26.36|26.1|26.35|26.06|0
1722910310000|2024-08-06 02:11:50|26.22|26.14|26.41|26.11|26.41|26.14|26.22|26.03|1
1722910400000|2024-08-06 02:13:20|26.8|26.5|26.53|26.23|27.18|26.88|26.53|26.23|3
1722910460000|2024-08-06 02:14:20|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|0
1722911630000|2024-08-06 02:33:50|26.48|26.18|26.46|26.16|26.48|26.18|26.43|26.13|0
1722912250000|2024-08-06 02:44:10|26.51|26.21|26.51|26.21|26.51|26.21|26.51|26.21|1
1722912280000|2024-08-06 02:44:40|26.5|26.2|26.46|26.16|26.5|26.2|26.46|26.16|0
1722912550000|2024-08-06 02:49:10|26.45|26.15|26.44|26.14|26.45|26.15|26.44|26.14|0
1722912570000|2024-08-06 02:49:30|26.43|26.13|26.43|26.13|26.43|26.13|26.43|26.13|0
1722912580000|2024-08-06 02:49:40|26.44|26.14|26.44|26.14|26.44|26.14|26.44|26.14|0
1722912590000|2024-08-06 02:49:50|26.45|26.15|26.45|26.15|26.45|26.15|26.45|26.15|0
1722912620000|2024-08-06 02:50:20|26.46|26.16|26.46|26.16|26.46|26.16|26.46|26.16|0
1722912670000|2024-08-06 02:51:10|26.47|26.17|26.52|26.22|26.52|26.22|26.47|26.17|0
1722912690000|2024-08-06 02:51:30|26.5|26.2|26.5|26.2|26.5|26.2|26.5|26.2|0
1722912700000|2024-08-06 02:51:40|26.53|26.23|26.53|26.23|26.53|26.23|26.53|26.23|0
1722912720000|2024-08-06 02:52:00|26.52|26.22|26.52|26.22|26.52|26.22|26.52|26.22|0
1722912740000|2024-08-06 02:52:20|26.69|26.39|26.39|26.09|26.69|26.39|26.39|26.09|0
1722913110000|2024-08-06 02:58:30|26.4|26.1|26.4|26.1|26.4|26.1|26.4|26.1|0
1722913800000|2024-08-06 03:10:00|26.42|26.12|26.42|26.12|26.42|26.12|26.42|26.12|0
1722913830000|2024-08-06 03:10:30|26.46|26.16|26.61|26.31|26.61|26.31|26.46|26.16|0
1722913840000|2024-08-06 03:10:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1722913980000|2024-08-06 03:13:00|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1722914000000|2024-08-06 03:13:20|26.79|26.49|26.63|26.33|27.03|26.73|26.63|26.33|0
1722914010000|2024-08-06 03:13:30|26.58|26.28|26.58|26.28|26.58|26.28|26.58|26.28|0
1722914020000|2024-08-06 03:13:40|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1722914070000|2024-08-06 03:14:30|26.61|26.31|26.61|26.31|26.61|26.31|26.61|26.31|0
1722914090000|2024-08-06 03:14:50|26.74|26.49|26.65|26.35|26.8|26.55|26.65|26.35|1
1722914110000|2024-08-06 03:15:10|26.75|26.45|26.63|26.33|26.75|26.45|26.63|26.33|0
1722914130000|2024-08-06 03:15:30|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1722914520000|2024-08-06 03:22:00|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1722914550000|2024-08-06 03:22:30|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1722914560000|2024-08-06 03:22:40|26.63|26.33|26.68|26.38|26.68|26.38|26.63|26.33|0
1722914650000|2024-08-06 03:24:10|26.63|26.33|26.69|26.39|26.69|26.39|26.63|26.33|0
1722914680000|2024-08-06 03:24:40|26.63|26.33|26.68|26.38|26.68|26.38|26.63|26.33|0
1722914750000|2024-08-06 03:25:50|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1722914760000|2024-08-06 03:26:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1722914770000|2024-08-06 03:26:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1722914820000|2024-08-06 03:27:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1722914910000|2024-08-06 03:28:30|26.65|26.35|26.65|26.35|26.65|26.35|26.65|26.35|0
1722915030000|2024-08-06 03:30:30|26.66|26.36|26.69|26.39|26.69|26.39|26.66|26.36|0
1722915070000|2024-08-06 03:31:10|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1722915080000|2024-08-06 03:31:20|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1722915090000|2024-08-06 03:31:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1722915120000|2024-08-06 03:32:00|26.62|26.32|26.68|26.38|26.68|26.38|26.62|26.32|0
1722915130000|2024-08-06 03:32:10|26.69|26.39|26.62|26.32|26.69|26.39|26.62|26.32|0
1722915150000|2024-08-06 03:32:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1722915190000|2024-08-06 03:33:10|26.64|26.34|26.58|26.28|26.64|26.34|26.58|26.28|0
1722915330000|2024-08-06 03:35:30|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1722915390000|2024-08-06 03:36:30|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|0
1722915460000|2024-08-06 03:37:40|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1722915480000|2024-08-06 03:38:00|26.55|26.25|26.53|26.23|26.55|26.25|26.53|26.23|0
1722915530000|2024-08-06 03:38:50|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1722915540000|2024-08-06 03:39:00|26.56|26.26|26.58|26.28|26.58|26.28|26.56|26.26|0
1722915640000|2024-08-06 03:40:40|26.56|26.26|26.54|26.24|26.58|26.28|26.54|26.24|0
1722915660000|2024-08-06 03:41:00|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1722915680000|2024-08-06 03:41:20|26.57|26.27|26.57|26.27|26.57|26.27|26.57|26.27|0
1722915720000|2024-08-06 03:42:00|26.56|26.26|26.73|26.43|26.75|26.45|26.56|26.26|0
1722915790000|2024-08-06 03:43:10|26.75|26.45|26.77|26.47|26.77|26.47|26.75|26.45|0
1722915840000|2024-08-06 03:44:00|26.72|26.42|26.68|26.38|26.72|26.42|26.68|26.38|0
1722915850000|2024-08-06 03:44:10|26.67|26.37|26.63|26.33|26.67|26.37|26.63|26.33|0
1722915870000|2024-08-06 03:44:30|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1722915900000|2024-08-06 03:45:00|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|0
1722915910000|2024-08-06 03:45:10|26.56|26.26|26.6|26.3|26.6|26.3|26.56|26.26|0
1722915940000|2024-08-06 03:45:40|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1722915990000|2024-08-06 03:46:30|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1722916110000|2024-08-06 03:48:30|26.56|26.26|26.55|26.25|26.56|26.26|26.55|26.25|0
1722916150000|2024-08-06 03:49:10|26.58|26.28|26.6|26.3|26.6|26.3|26.58|26.28|0
1722916190000|2024-08-06 03:49:50|26.59|26.29|26.55|26.25|26.59|26.29|26.55|26.25|0
1722916320000|2024-08-06 03:52:00|26.54|26.24|26.54|26.24|26.54|26.24|26.54|26.24|0
1722916340000|2024-08-06 03:52:20|26.5|26.2|26.49|26.19|26.5|26.2|26.49|26.19|0
1722916410000|2024-08-06 03:53:30|26.51|26.21|26.54|26.24|26.54|26.24|26.51|26.21|0
1722916440000|2024-08-06 03:54:00|26.55|26.25|26.58|26.28|26.58|26.28|26.55|26.25|0
1722916500000|2024-08-06 03:55:00|26.55|26.25|26.58|26.28|26.58|26.28|26.55|26.25|0
1722916520000|2024-08-06 03:55:20|26.57|26.27|26.55|26.25|26.57|26.27|26.55|26.25|0
1722916540000|2024-08-06 03:55:40|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1722916560000|2024-08-06 03:56:00|26.58|26.28|26.58|26.28|26.58|26.28|26.55|26.25|0
1722916630000|2024-08-06 03:57:10|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1722917270000|2024-08-06 04:07:50|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|0
1722917390000|2024-08-06 04:09:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1722917400000|2024-08-06 04:10:00|26.63|26.33|26.62|26.32|26.63|26.33|26.62|26.32|0
1722917710000|2024-08-06 04:15:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1722917730000|2024-08-06 04:15:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1722917740000|2024-08-06 04:15:40|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1722917820000|2024-08-06 04:17:00|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1722918120000|2024-08-06 04:22:00|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1722918180000|2024-08-06 04:23:00|26.63|26.33|26.63|26.33|26.63|26.33|26.63|26.33|0
1722918280000|2024-08-06 04:24:40|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1722918330000|2024-08-06 04:25:30|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1722918370000|2024-08-06 04:26:10|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1722918460000|2024-08-06 04:27:40|26.66|26.36|26.66|26.36|26.66|26.36|26.66|26.36|0
1722918470000|2024-08-06 04:27:50|||||||||1
1722918520000|2024-08-06 04:28:40|26.69|26.39|26.67|26.37|26.69|26.39|26.67|26.37|0
1722918550000|2024-08-06 04:29:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1722918570000|2024-08-06 04:29:30|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1722918610000|2024-08-06 04:30:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1722918700000|2024-08-06 04:31:40|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1722918750000|2024-08-06 04:32:30|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1722918760000|2024-08-06 04:32:40|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1722918820000|2024-08-06 04:33:40|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1722918920000|2024-08-06 04:35:20|26.72|26.42|26.73|26.43|26.81|26.55|26.72|26.42|0
1722918930000|2024-08-06 04:35:30|26.72|26.42|26.72|26.42|26.73|26.43|26.67|26.37|0
1722918960000|2024-08-06 04:36:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1722918990000|2024-08-06 04:36:30|26.72|26.42|26.66|26.36|26.72|26.42|26.66|26.36|0
1722919000000|2024-08-06 04:36:40|26.69|26.39|26.7|26.4|26.71|26.41|26.63|26.33|0
1722919080000|2024-08-06 04:38:00|26.71|26.41|26.7|26.4|26.71|26.41|26.7|26.4|0
1722919110000|2024-08-06 04:38:30|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1722919170000|2024-08-06 04:39:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1722919200000|2024-08-06 04:40:00|26.73|26.43|26.73|26.43|26.73|26.43|26.73|26.43|0
1722919270000|2024-08-06 04:41:10|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1722919300000|2024-08-06 04:41:40|26.64|26.34|26.72|26.42|26.72|26.42|26.64|26.34|0
1722919320000|2024-08-06 04:42:00|26.64|26.34|26.7|26.4|26.7|26.4|26.64|26.34|0
1722919330000|2024-08-06 04:42:10|26.54|26.46|26.73|26.43|26.73|26.46|26.54|26.43|1
1722919360000|2024-08-06 04:42:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1722919430000|2024-08-06 04:43:50|26.73|26.43|26.72|26.42|26.73|26.43|26.72|26.42|0
1722919450000|2024-08-06 04:44:10|26.67|26.37|26.53|26.45|26.67|26.47|26.53|26.37|0
1722919470000|2024-08-06 04:44:30|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|1
1722919490000|2024-08-06 04:44:50|26.71|26.41|26.71|26.41|26.71|26.41|26.71|26.41|1
1722919500000|2024-08-06 04:45:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1722919590000|2024-08-06 04:46:30|26.71|26.41|26.74|26.44|26.74|26.44|26.71|26.41|0
1722919660000|2024-08-06 04:47:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1722919740000|2024-08-06 04:49:00|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1722919770000|2024-08-06 04:49:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1722919780000|2024-08-06 04:49:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1722919830000|2024-08-06 04:50:30|26.77|26.47|26.77|26.47|26.77|26.47|26.77|26.47|0
1722919870000|2024-08-06 04:51:10|26.68|26.43|26.64|26.56|26.71|26.56|26.64|26.43|0
1722919960000|2024-08-06 04:52:40|26.59|26.51|26.57|26.49|26.59|26.51|26.57|26.49|1
1722919970000|2024-08-06 04:52:50|26.67|26.42|26.67|26.42|26.67|26.42|26.67|26.42|0
1722919980000|2024-08-06 04:53:00|26.57|26.49|26.67|26.42|26.67|26.49|26.57|26.42|0
1722920040000|2024-08-06 04:54:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1722920100000|2024-08-06 04:55:00|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1722920140000|2024-08-06 04:55:40|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1722920150000|2024-08-06 04:55:50|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|0
1722920190000|2024-08-06 04:56:30|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|1
1722920210000|2024-08-06 04:56:50|26.58|26.5|26.59|26.51|26.59|26.51|26.58|26.5|1
1722920270000|2024-08-06 04:57:50|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1722920320000|2024-08-06 04:58:40|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1722920380000|2024-08-06 04:59:40|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|1
1722920390000|2024-08-06 04:59:50|26.59|26.51|26.56|26.48|26.59|26.51|26.52|26.44|0
1722920400000|2024-08-06 05:00:00|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|1
1722920410000|2024-08-06 05:00:10|26.64|26.39|26.55|26.47|26.64|26.47|26.54|26.39|0
1722920430000|2024-08-06 05:00:30|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|0
1722920460000|2024-08-06 05:01:00|26.56|26.48|26.55|26.47|26.56|26.48|26.55|26.47|0
1722920470000|2024-08-06 05:01:10|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1722920480000|2024-08-06 05:01:20|26.59|26.51|26.59|26.51|26.59|26.51|26.59|26.51|0
1722920490000|2024-08-06 05:01:30|26.62|26.54|26.62|26.54|26.62|26.54|26.61|26.53|0
1722920500000|2024-08-06 05:01:40|26.61|26.53|26.61|26.53|26.62|26.54|26.61|26.53|0
1722920510000|2024-08-06 05:01:50|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1722920520000|2024-08-06 05:02:00|26.61|26.53|26.63|26.38|26.63|26.53|26.53|26.38|1
1722920530000|2024-08-06 05:02:10|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1722920540000|2024-08-06 05:02:20|26.58|26.5|26.58|26.5|26.58|26.5|26.58|26.5|0
1722920580000|2024-08-06 05:03:00|26.63|26.55|26.63|26.55|26.63|26.55|26.63|26.55|0
1722920600000|2024-08-06 05:03:20|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|0
1722920610000|2024-08-06 05:03:30|26.63|26.55|26.79|26.49|26.79|26.55|26.63|26.48|5
1722920620000|2024-08-06 05:03:40|26.85|26.55|26.84|26.54|26.85|26.55|26.84|26.54|1
1722920650000|2024-08-06 05:04:10|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1722920670000|2024-08-06 05:04:30|26.84|26.54|26.84|26.54|26.85|26.6|26.84|26.54|1
1722920680000|2024-08-06 05:04:40||26.59||26.59||26.59||26.59|0
1722920690000|2024-08-06 05:04:50|26.86|26.56|26.84|26.59|26.86|26.59|26.84|26.56|0
1722920710000|2024-08-06 05:05:10|26.88|26.58|26.83|26.53|26.91|26.61|26.79|26.53|0
1722920720000|2024-08-06 05:05:20|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1722920730000|2024-08-06 05:05:30|26.84|26.54|26.85|26.6|26.86|26.71|26.79|26.54|0
1722920760000|2024-08-06 05:06:00|26.78|26.7|26.81|26.73|26.82|26.74|26.78|26.7|5
1722920770000|2024-08-06 05:06:10|26.85|26.6|26.79|26.71|26.85|26.71|26.79|26.59|0
1722920780000|2024-08-06 05:06:20|26.89|26.64|26.89|26.81|26.89|26.81|26.89|26.64|0
1722920810000|2024-08-06 05:06:50|26.96|26.71|26.87|26.62|26.96|26.71|26.87|26.62|0
1722920820000|2024-08-06 05:07:00|26.9|26.65|26.9|26.65|26.9|26.65|26.9|26.65|0
1722920840000|2024-08-06 05:07:20|26.86|26.61|26.97|26.67|26.97|26.67|26.86|26.61|0
1722920870000|2024-08-06 05:07:50|26.91|26.61|26.97|26.67|26.97|26.67|26.91|26.61|0
1722920880000|2024-08-06 05:08:00|26.87|26.62|26.9|26.65|26.91|26.65|26.87|26.61|0
1722920890000|2024-08-06 05:08:10|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1722920900000|2024-08-06 05:08:20|26.64|26.34|26.82|26.52|26.9|26.6|26.61|26.31|0
1722920910000|2024-08-06 05:08:30|26.85|26.55|26.84|26.54|26.86|26.56|26.84|26.54|0
1722920920000|2024-08-06 05:08:40|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1722920930000|2024-08-06 05:08:50|26.85|26.55|26.87|26.57|26.87|26.57|26.85|26.55|0
1722920960000|2024-08-06 05:09:20|26.86|26.56|26.77|26.47|26.86|26.56|26.55|26.25|0
1722920990000|2024-08-06 05:09:50|26.82|26.52|26.81|26.51|26.82|26.52|26.58|26.28|0
1722921000000|2024-08-06 05:10:00|26.79|26.49|26.82|26.52|26.82|26.52|26.79|26.49|0
1722921010000|2024-08-06 05:10:10|26.81|26.51|26.82|26.52|26.84|26.54|26.58|26.28|0
1722921030000|2024-08-06 05:10:30|26.86|26.57|26.87|26.57|26.87|26.59|26.84|26.52|0
1722921040000|2024-08-06 05:10:40|26.91|26.61|26.91|26.61|26.91|26.61|26.9|26.6|0
1722921060000|2024-08-06 05:11:00|26.9|26.6|26.91|26.61|26.91|26.61|26.9|26.6|0
1722921070000|2024-08-06 05:11:10|26.87|26.62|26.9|26.6|26.9|26.62|26.87|26.59|0
1722921080000|2024-08-06 05:11:20|26.91|26.61|26.91|26.61|26.91|26.61|26.91|26.61|0
1722921100000|2024-08-06 05:11:40|26.92|26.62|26.92|26.62|26.92|26.62|26.91|26.61|0
1722921110000|2024-08-06 05:11:50|26.91|26.61|26.94|26.64|26.94|26.64|26.91|26.61|0
1722921130000|2024-08-06 05:12:10|26.91|26.61|26.94|26.64|26.95|26.65|26.87|26.57|0
1722921140000|2024-08-06 05:12:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|0
1722921170000|2024-08-06 05:12:50|26.98|26.68|26.98|26.68|26.98|26.68|26.98|26.68|0
1722921180000|2024-08-06 05:13:00|26.96|26.66|26.96|26.66|26.96|26.66|26.96|26.66|0
1722921190000|2024-08-06 05:13:10|26.9|26.6|26.93|26.63|26.93|26.63|26.9|26.6|0
1722921200000|2024-08-06 05:13:20|26.95|26.65|26.95|26.65|26.95|26.65|26.95|26.65|0
1722921210000|2024-08-06 05:13:30|26.92|26.67|26.93|26.63|26.93|26.67|26.92|26.63|0
1722921220000|2024-08-06 05:13:40|26.9|26.6|26.9|26.6|26.9|26.6|26.9|26.6|0
1722921240000|2024-08-06 05:14:00|26.92|26.67|26.95|26.65|26.95|26.67|26.92|26.65|0
1722921290000|2024-08-06 05:14:50|26.93|26.63|26.9|26.6|26.93|26.63|26.9|26.6|0
1722921310000|2024-08-06 05:15:10|26.89|26.59|26.89|26.59|26.89|26.59|26.89|26.59|0
1722921320000|2024-08-06 05:15:20|26.87|26.57|26.84|26.54|26.87|26.57|26.61|26.31|4
1722921340000|2024-08-06 05:15:40|26.82|26.52|26.84|26.54|26.84|26.54|26.82|26.52|0
1722921350000|2024-08-06 05:15:50|26.8|26.5|26.84|26.54|26.84|26.54|26.69|26.39|0
1722921360000|2024-08-06 05:16:00|26.82|26.52|26.81|26.51|26.83|26.56|26.81|26.51|0
1722921370000|2024-08-06 05:16:10|26.8|26.55|26.77|26.47|26.86|26.58|26.64|26.34|0
1722921390000|2024-08-06 05:16:30|26.92|26.62|26.92|26.62|26.92|26.62|26.92|26.62|0
1722921400000|2024-08-06 05:16:40|26.9|26.6|26.82|26.52|26.9|26.6|26.62|26.32|0
1722921410000|2024-08-06 05:16:50|26.79|26.49|26.74|26.44|26.79|26.49|26.74|26.44|0
1722921420000|2024-08-06 05:17:00|26.42|26.12|26.78|26.48|26.78|26.48|26.42|26.12|0
1722921430000|2024-08-06 05:17:10|26.5|26.2|26.78|26.48|26.81|26.51|26.5|26.2|0
1722921440000|2024-08-06 05:17:20|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1722921450000|2024-08-06 05:17:30|26.81|26.51|26.82|26.52|26.82|26.52|26.8|26.5|0
1722921470000|2024-08-06 05:17:50|26.81|26.51|26.8|26.5|26.81|26.51|26.8|26.5|0
1722921480000|2024-08-06 05:18:00|26.81|26.51|26.81|26.51|26.81|26.51|26.81|26.51|0
1722921490000|2024-08-06 05:18:10|26.82|26.52|26.82|26.52|26.82|26.52|26.82|26.52|0
1722921520000|2024-08-06 05:18:40|26.64|26.34|26.88|26.63|26.88|26.63|26.55|26.25|0
1722921530000|2024-08-06 05:18:50|26.91|26.66|26.83|26.58|26.91|26.73|26.81|26.55|0
1722921540000|2024-08-06 05:19:00|26.81|26.53|26.77|26.47|26.81|26.53|26.67|26.37|20
1722921550000|2024-08-06 05:19:10|26.79|26.49|26.77|26.47|26.79|26.49|26.77|26.47|0
1722921590000|2024-08-06 05:19:50|26.76|26.46|26.76|26.46|26.76|26.46|26.76|26.46|0
1722921600000|2024-08-06 05:20:00|26.41|26.11|26.47|26.39|26.68|26.43|26.41|26.11|0
1722921610000|2024-08-06 05:20:10|26.73|26.43|26.69|26.39|26.73|26.43|26.69|26.39|1
1722921660000|2024-08-06 05:21:00|26.7|26.4|26.78|26.53|26.78|26.53|26.49|26.19|0
1722921690000|2024-08-06 05:21:30|26.73|26.48|26.69|26.39|26.78|26.48|26.48|26.18|0
1722921700000|2024-08-06 05:21:40|26.68|26.38|26.68|26.43|26.69|26.43|26.66|26.38|0
1722921720000|2024-08-06 05:22:00|26.66|26.41|26.64|26.34|26.66|26.41|26.64|26.34|0
1722921730000|2024-08-06 05:22:10|26.67|26.37|26.66|26.41|26.68|26.41|26.47|26.17|0
1722921740000|2024-08-06 05:22:20|26.68|26.43|26.63|26.38|26.68|26.43|26.42|26.12|0
1722921760000|2024-08-06 05:22:40|26.64|26.34|26.68|26.43|26.68|26.43|26.6|26.3|0
1722921780000|2024-08-06 05:23:00|26.51|26.21|26.68|26.43|26.7|26.45|26.51|26.21|0
1722921820000|2024-08-06 05:23:40|26.76|26.6|26.67|26.59|26.76|26.6|26.67|26.43|2
1722921830000|2024-08-06 05:23:50|26.68|26.43|26.71|26.46|26.73|26.46|26.68|26.43|0
1722921840000|2024-08-06 05:24:00|26.73|26.48|26.69|26.39|26.8|26.5|26.53|26.23|37
1722921850000|2024-08-06 05:24:10|26.57|26.27|26.67|26.37|26.67|26.37|26.57|26.27|0
1722921860000|2024-08-06 05:24:20|26.69|26.39|26.66|26.36|26.69|26.39|26.66|26.36|0
1722921880000|2024-08-06 05:24:40|26.72|26.42|26.74|26.44|26.74|26.44|26.53|26.23|0
1722921890000|2024-08-06 05:24:50|26.64|26.34|26.67|26.37|26.79|26.49|26.64|26.34|0
1722921900000|2024-08-06 05:25:00|26.83|26.53|26.62|26.32|26.83|26.53|26.55|26.25|0
1722921910000|2024-08-06 05:25:10|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1722921920000|2024-08-06 05:25:20|26.55|26.25|26.75|26.45|26.75|26.45|26.55|26.25|0
1722921930000|2024-08-06 05:25:30|26.77|26.47|26.69|26.39|26.77|26.47|26.66|26.36|0
1722921960000|2024-08-06 05:26:00|26.53|26.23|26.58|26.28|26.58|26.28|26.53|26.23|0
1722921970000|2024-08-06 05:26:10|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1722922000000|2024-08-06 05:26:40|26.62|26.32|26.72|26.42|26.72|26.42|26.62|26.32|0
1722922010000|2024-08-06 05:26:50|26.71|26.41|26.69|26.39|26.71|26.41|26.69|26.39|0
1722922030000|2024-08-06 05:27:10|26.68|26.38|26.58|26.28|26.68|26.38|26.58|26.28|0
1722922040000|2024-08-06 05:27:20|26.51|26.21|26.58|26.28|26.58|26.28|26.51|26.21|0
1722922050000|2024-08-06 05:27:30|26.7|26.4|26.75|26.45|26.75|26.45|26.54|26.24|0
1722922070000|2024-08-06 05:27:50|26.74|26.44|26.73|26.43|26.74|26.44|26.73|26.43|0
1722922080000|2024-08-06 05:28:00|26.72|26.42|26.74|26.44|26.75|26.45|26.54|26.24|0
1722922090000|2024-08-06 05:28:10|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1722922100000|2024-08-06 05:28:20|26.73|26.43|26.74|26.44|26.74|26.44|26.73|26.43|0
1722922110000|2024-08-06 05:28:30|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1722922140000|2024-08-06 05:29:00|26.69|26.39|26.74|26.44|26.75|26.45|26.69|26.39|0
1722922150000|2024-08-06 05:29:10|26.7|26.4|26.72|26.42|26.72|26.42|26.7|26.4|0
1722922170000|2024-08-06 05:29:30|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1722922190000|2024-08-06 05:29:50|26.68|26.38|26.68|26.38|26.68|26.38|26.68|26.38|0
1722922200000|2024-08-06 05:30:00|26.52|26.22|26.64|26.34|26.64|26.34|26.52|26.22|0
1722922220000|2024-08-06 05:30:20|26.59|26.29|26.64|26.34|26.64|26.34|26.59|26.29|0
1722922230000|2024-08-06 05:30:30|26.54|26.24|26.53|26.23|26.54|26.24|26.53|26.23|0
1722922240000|2024-08-06 05:30:40|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1722922260000|2024-08-06 05:31:00|26.69|26.39|26.69|26.39|26.69|26.39|26.69|26.39|0
1722922290000|2024-08-06 05:31:30|26.71|26.41|26.61|26.31|26.71|26.41|26.61|26.31|0
1722922300000|2024-08-06 05:31:40|26.75|26.45|26.75|26.45|26.75|26.45|26.75|26.45|0
1722922310000|2024-08-06 05:31:50|26.7|26.4|26.73|26.43|26.73|26.43|26.7|26.4|0
1722922320000|2024-08-06 05:32:00|26.7|26.4|26.7|26.4|26.7|26.4|26.7|26.4|0
1722922340000|2024-08-06 05:32:20|26.69|26.39|26.67|26.37|26.69|26.39|26.67|26.37|0
1722922370000|2024-08-06 05:32:50|26.66|26.36|26.64|26.34|26.66|26.36|26.64|26.34|0
1722922380000|2024-08-06 05:33:00|26.48|26.18|26.62|26.32|26.64|26.34|26.48|26.18|0
1722922400000|2024-08-06 05:33:20|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1722922410000|2024-08-06 05:33:30|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1722922420000|2024-08-06 05:33:40|26.59|26.29|26.59|26.29|26.59|26.29|26.59|26.29|0
1722922450000|2024-08-06 05:34:10|26.57|26.27|26.58|26.28|26.58|26.28|26.57|26.27|0
1722922530000|2024-08-06 05:35:30|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|0
1722922540000|2024-08-06 05:35:40|26.64|26.34|26.62|26.32|26.64|26.34|26.62|26.32|0
1722922550000|2024-08-06 05:35:50|26.63|26.33|26.64|26.34|26.64|26.34|26.63|26.33|0
1722922570000|2024-08-06 05:36:10|26.62|26.32|26.62|26.32|26.62|26.32|26.62|26.32|0
1722922580000|2024-08-06 05:36:20|26.61|26.31|26.64|26.34|26.64|26.34|26.58|26.28|0
1722922590000|2024-08-06 05:36:30|26.67|26.37|26.64|26.34|26.67|26.37|26.64|26.34|0
1722922600000|2024-08-06 05:36:40|26.67|26.37|26.67|26.37|26.67|26.37|26.67|26.37|0
1722922610000|2024-08-06 05:36:50|26.64|26.34|26.64|26.34|26.64|26.34|26.64|26.34|0
1722922620000|2024-08-06 05:37:00|26.65|26.35|26.69|26.39|26.69|26.39|26.65|26.35|0
1722922650000|2024-08-06 05:37:30|26.5|26.2|26.69|26.39|26.69|26.39|26.5|26.2|0
1722922660000|2024-08-06 05:37:40|26.74|26.44|26.74|26.44|26.74|26.44|26.74|26.44|0
1722922740000|2024-08-06 05:39:00|26.58|26.28|26.78|26.48|26.78|26.48|26.56|26.26|0
1722922760000|2024-08-06 05:39:20|26.77|26.47|26.74|26.44|26.77|26.47|26.74|26.44|0
1722922770000|2024-08-06 05:39:30|26.76|26.46|26.74|26.44|26.76|26.46|26.74|26.44|0
1722922790000|2024-08-06 05:39:50|26.54|26.24|26.71|26.41|26.72|26.42|26.54|26.24|0
1722922800000|2024-08-06 05:40:00|26.72|26.42|26.73|26.43|26.73|26.43|26.72|26.42|0
1722922860000|2024-08-06 05:41:00|26.72|26.42|26.72|26.42|26.72|26.42|26.72|26.42|0
1722922880000|2024-08-06 05:41:20|26.71|26.41|26.64|26.34|26.71|26.41|26.52|26.22|0
1722922890000|2024-08-06 05:41:30|26.66|26.36|26.57|26.27|26.69|26.39|26.57|26.27|0
1722922900000|2024-08-06 05:41:40|26.72|26.42|26.63|26.55|26.73|26.55|26.63|26.41|0
1722922910000|2024-08-06 05:41:50|26.69|26.39|26.66|26.36|26.69|26.39|26.66|26.36|1
1722922920000|2024-08-06 05:42:00|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1722922930000|2024-08-06 05:42:10|26.56|26.48|26.56|26.48|26.56|26.48|26.56|26.48|1
1722922940000|2024-08-06 05:42:20|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|0
1722922950000|2024-08-06 05:42:30|26.73|26.48|26.73|26.48|26.73|26.48|26.65|26.4|1
1722922970000|2024-08-06 05:42:50|26.68|26.43|26.68|26.43|26.68|26.43|26.68|26.43|0
1722922990000|2024-08-06 05:43:10|26.66|26.41|26.66|26.41|26.66|26.41|26.66|26.41|0
1722923000000|2024-08-06 05:43:20|26.7|26.4|26.73|26.43|26.73|26.43|26.7|26.4|0
1722923010000|2024-08-06 05:43:30|26.69|26.44|26.72|26.47|26.72|26.47|26.69|26.44|0
1722923020000|2024-08-06 05:43:40|26.71|26.46|26.66|26.41|26.71|26.46|26.66|26.41|0
1722923090000|2024-08-06 05:44:50|26.68|26.43|26.68|26.43|26.68|26.43|26.68|26.43|0
1722923110000|2024-08-06 05:45:10|26.66|26.41|26.66|26.41|26.66|26.41|26.66|26.41|0
1722923120000|2024-08-06 05:45:20|26.68|26.43|26.68|26.43|26.68|26.43|26.68|26.43|0
1722923140000|2024-08-06 05:45:40|26.69|26.44|26.69|26.44|26.69|26.44|26.69|26.44|0
1722923220000|2024-08-06 05:47:00|26.67|26.42|26.67|26.42|26.67|26.42|26.67|26.42|0
1722923250000|2024-08-06 05:47:30|26.63|26.38|26.67|26.42|26.67|26.52|26.6|26.38|0
1722923260000|2024-08-06 05:47:40|26.64|26.39|26.7|26.45|26.7|26.52|26.57|26.39|0
1722923270000|2024-08-06 05:47:50|26.64|26.56|26.64|26.56|26.64|26.56|26.64|26.56|0
1722923290000|2024-08-06 05:48:10|26.63|26.55|26.67|26.42|26.67|26.55|26.63|26.38|0
1722923300000|2024-08-06 05:48:20|26.66|26.41|26.66|26.41|26.66|26.41|26.66|26.41|0
1722923310000|2024-08-06 05:48:30|26.67|26.42|26.67|26.42|26.67|26.42|26.67|26.42|0
1722923350000|2024-08-06 05:49:10|26.6|26.52|26.61|26.53|26.61|26.53|26.6|26.52|0
1722923360000|2024-08-06 05:49:20|26.69|26.44|26.67|26.42|26.69|26.44|26.67|26.42|0
1722923370000|2024-08-06 05:49:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1722923380000|2024-08-06 05:49:40|26.67|26.42|26.61|26.53|26.67|26.53|26.61|26.42|0
1722923390000|2024-08-06 05:49:50|26.62|26.54|26.72|26.47|26.72|26.54|26.61|26.47|1
1722923400000|2024-08-06 05:50:00|26.67|26.42|26.69|26.44|26.72|26.47|26.67|26.42|0
1722923410000|2024-08-06 05:50:10|26.68|26.43|26.69|26.44|26.69|26.44|26.68|26.43|0
1722923420000|2024-08-06 05:50:20|26.72|26.47|26.69|26.44|26.72|26.47|26.69|26.44|0
1722923430000|2024-08-06 05:50:30|26.66|26.58|26.65|26.57|26.66|26.58|26.65|26.57|0
1722923440000|2024-08-06 05:50:40|26.66|26.58|26.66|26.58|26.66|26.58|26.66|26.58|0
1722923500000|2024-08-06 05:51:40|26.67|26.59|26.78|26.53|26.78|26.59|26.67|26.53|1
1722923510000|2024-08-06 05:51:50|26.68|26.6|26.68|26.6|26.68|26.6|26.68|26.6|0
1722923550000|2024-08-06 05:52:30|26.65|26.57|26.68|26.43|26.68|26.57|26.65|26.43|1
1722923570000|2024-08-06 05:52:50|26.58|26.5|26.63|26.38|26.63|26.5|26.58|26.38|0
1722923580000|2024-08-06 05:53:00|26.64|26.39|26.57|26.49|26.64|26.49|26.55|26.39|0
1722923610000|2024-08-06 05:53:30|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1722923620000|2024-08-06 05:53:40|26.68|26.43|26.68|26.43|26.68|26.43|26.68|26.43|0
1722923650000|2024-08-06 05:54:10|26.58|26.5|26.55|26.47|26.58|26.5|26.55|26.47|0
1722923680000|2024-08-06 05:54:40|26.5|26.42|26.5|26.42|26.5|26.42|26.5|26.42|0
1722923690000|2024-08-06 05:54:50|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1722923700000|2024-08-06 05:55:00|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1722923710000|2024-08-06 05:55:10|26.52|26.44|26.49|26.41|26.52|26.44|26.49|26.41|0
1722923730000|2024-08-06 05:55:30|26.58|26.33|26.47|26.39|26.58|26.41|26.47|26.33|1
1722923740000|2024-08-06 05:55:40|26.54|26.29|26.53|26.28|26.54|26.29|26.53|26.28|0
1722923750000|2024-08-06 05:55:50|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|0
1722923760000|2024-08-06 05:56:00|26.5|26.42|26.44|26.36|26.5|26.42|26.44|26.36|0
1722923790000|2024-08-06 05:56:30|26.51|26.26|26.32|26.24|26.51|26.32|26.32|26.24|1
1722923820000|2024-08-06 05:57:00|26.44|26.19|26.44|26.19|26.44|26.19|26.44|26.19|0
1722923840000|2024-08-06 05:57:20|26.35|26.27|26.39|26.14|26.39|26.27|26.35|26.13|0
1722923880000|2024-08-06 05:58:00|26.21|26.13|26.22|26.14|26.31|26.15|26.21|26.06|1
1722923910000|2024-08-06 05:58:30|26.21|26.13|26.33|26.08|26.33|26.14|26.21|26.08|1
1722923920000|2024-08-06 05:58:40|26.28|26.2|26.36|26.11|26.36|26.2|26.26|26.11|1
1722923960000|2024-08-06 05:59:20|26.28|26.2|26.49|26.24|26.49|26.34|26.28|26.2|3
1722923970000|2024-08-06 05:59:30|26.46|26.21|26.42|26.34|26.46|26.34|26.39|26.21|26
1722923980000|2024-08-06 05:59:40|26.43|26.35|26.38|26.3|26.43|26.35|26.38|26.3|0
1722923990000|2024-08-06 05:59:50|26.4|26.32|26.44|26.36|26.5|26.36|26.39|26.25|2
1722924000000|2024-08-06 06:00:00|26.49|26.41|26.44|26.36|26.49|26.41|26.44|26.36|4
1722924020000|2024-08-06 06:00:20|26.43|26.35|26.37|26.29|26.43|26.35|26.34|26.26|6
1722924030000|2024-08-06 06:00:30|26.38|26.3|26.44|26.36|26.48|26.4|26.38|26.23|4
1722924040000|2024-08-06 06:00:40|26.43|26.35|26.51|26.43|26.51|26.43|26.43|26.35|2
1722924050000|2024-08-06 06:00:50|26.54|26.46|26.44|26.36|26.58|26.5|26.44|26.36|30
1722924060000|2024-08-06 06:01:00|26.45|26.37|26.51|26.43|26.51|26.43|26.45|26.37|3
1722924090000|2024-08-06 06:01:30|26.49|26.41|26.51|26.43|26.51|26.43|26.49|26.41|6
1722924100000|2024-08-06 06:01:40|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|2
1722924110000|2024-08-06 06:01:50|26.45|26.37|26.44|26.36|26.45|26.37|26.44|26.36|2
1722924120000|2024-08-06 06:02:00|26.43|26.35|26.39|26.31|26.43|26.35|26.38|26.3|2
1722924130000|2024-08-06 06:02:10|26.31|26.23|26.37|26.29|26.44|26.3|26.31|26.19|6
1722924140000|2024-08-06 06:02:20|26.44|26.19|26.37|26.29|26.44|26.29|26.37|26.19|3
1722924150000|2024-08-06 06:02:30|26.44|26.19|26.37|26.29|26.44|26.29|26.37|26.19|1
1722924160000|2024-08-06 06:02:40|26.32|26.24|26.32|26.24|26.32|26.24|26.32|26.24|1
1722924180000|2024-08-06 06:03:00|26.31|26.23|26.31|26.23|26.31|26.23|26.31|26.23|0
1722924200000|2024-08-06 06:03:20|26.29|26.21|26.26|26.18|26.29|26.21|26.26|26.18|1
1722924210000|2024-08-06 06:03:30|26.24|26.16|26.21|26.13|26.24|26.16|26.2|26.12|6
1722924220000|2024-08-06 06:03:40|26.24|26.16|26.29|26.21|26.29|26.21|26.24|26.16|4
1722924230000|2024-08-06 06:03:50|26.27|26.19|26.3|26.22|26.32|26.24|26.27|26.19|22
1722924240000|2024-08-06 06:04:00|26.31|26.23|26.31|26.23|26.38|26.24|26.31|26.13|8
1722924250000|2024-08-06 06:04:10|26.33|26.25|26.35|26.27|26.35|26.27|26.33|26.25|0
1722924260000|2024-08-06 06:04:20|26.36|26.28|26.36|26.28|26.36|26.28|26.36|26.28|1
1722924270000|2024-08-06 06:04:30|26.39|26.31|26.4|26.32|26.4|26.32|26.39|26.31|0
1722924280000|2024-08-06 06:04:40|26.41|26.33|26.41|26.33|26.41|26.33|26.41|26.33|0
1722924290000|2024-08-06 06:04:50|26.42|26.34|26.45|26.37|26.45|26.37|26.42|26.34|0
1722924300000|2024-08-06 06:05:00|26.46|26.38|26.46|26.38|26.47|26.39|26.46|26.38|1
1722924310000|2024-08-06 06:05:10|26.45|26.37|26.43|26.35|26.45|26.37|26.43|26.35|0
1722924330000|2024-08-06 06:05:30|26.46|26.38|26.41|26.33|26.49|26.41|26.38|26.3|11
1722924340000|2024-08-06 06:05:40|26.38|26.3|26.36|26.28|26.38|26.3|26.32|26.24|7
1722924350000|2024-08-06 06:05:50|26.37|26.29|26.37|26.29|26.37|26.29|26.36|26.28|5
1722924360000|2024-08-06 06:06:00|26.34|26.26|26.34|26.26|26.34|26.26|26.31|26.23|3
1722924380000|2024-08-06 06:06:20|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|4
1722924390000|2024-08-06 06:06:30|||||||||3
1722924400000|2024-08-06 06:06:40|26.35|26.27|26.38|26.3|26.38|26.3|26.35|26.27|5
1722924410000|2024-08-06 06:06:50|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|0
1722924420000|2024-08-06 06:07:00|26.43|26.35|26.38|26.3|26.43|26.35|26.38|26.3|12
1722924430000|2024-08-06 06:07:10|26.39|26.31|26.39|26.31|26.39|26.31|26.39|26.31|1
1722924440000|2024-08-06 06:07:20|26.38|26.3|26.38|26.3|26.38|26.3|26.38|26.3|0
1722924460000|2024-08-06 06:07:40|26.41|26.33|26.45|26.37|26.47|26.39|26.41|26.33|20
1722924480000|2024-08-06 06:08:00|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|1
1722924500000|2024-08-06 06:08:20|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1722924510000|2024-08-06 06:08:30|26.39|26.31|26.38|26.3|26.39|26.31|26.38|26.3|1
1722924520000|2024-08-06 06:08:40|26.37|26.29|26.35|26.27|26.37|26.29|26.35|26.27|0
1722924530000|2024-08-06 06:08:50|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|1
1722924540000|2024-08-06 06:09:00|26.34|26.26|26.35|26.27|26.35|26.27|26.34|26.26|0
1722924550000|2024-08-06 06:09:10|26.36|26.28|26.4|26.32|26.4|26.32|26.36|26.28|0
1722924560000|2024-08-06 06:09:20|26.42|26.34|26.42|26.34|26.42|26.34|26.42|26.34|0
1722924620000|2024-08-06 06:10:20|26.47|26.39|26.47|26.39|26.47|26.39|26.47|26.39|4
1722924630000|2024-08-06 06:10:30|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|1
1722924640000|2024-08-06 06:10:40|26.45|26.37|26.49|26.41|26.49|26.41|26.45|26.37|8
1722924650000|2024-08-06 06:10:50|26.5|26.42|26.55|26.47|26.55|26.47|26.5|26.42|3
1722924660000|2024-08-06 06:11:00|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|1
1722924670000|2024-08-06 06:11:10|26.5|26.42|26.42|26.34|26.5|26.42|26.42|26.34|5
1722924680000|2024-08-06 06:11:20|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1722924700000|2024-08-06 06:11:40|26.42|26.34|26.37|26.29|26.42|26.34|26.37|26.29|1
1722924720000|2024-08-06 06:12:00|26.4|26.32|26.39|26.31|26.4|26.32|26.39|26.31|5
1722924730000|2024-08-06 06:12:10|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|0
1722924750000|2024-08-06 06:12:30|||||||||7
1722924780000|2024-08-06 06:13:00|26.39|26.31|26.35|26.27|26.39|26.31|26.35|26.27|4
1722924810000|2024-08-06 06:13:30|||||||||9
1722924840000|2024-08-06 06:14:00|26.34|26.26|26.39|26.31|26.39|26.31|26.34|26.26|11
1722924850000|2024-08-06 06:14:10|26.37|26.29|26.39|26.31|26.39|26.31|26.37|26.29|0
1722924900000|2024-08-06 06:15:00|26.4|26.32|26.41|26.33|26.41|26.33|26.4|26.32|9
1722924910000|2024-08-06 06:15:10|26.42|26.34|26.44|26.36|26.44|26.36|26.41|26.33|3
1722924930000|2024-08-06 06:15:30|26.42|26.34|26.44|26.36|26.44|26.36|26.42|26.34|9
1722924940000|2024-08-06 06:15:40|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|2
1722924950000|2024-08-06 06:15:50|26.48|26.4|26.45|26.37|26.49|26.41|26.44|26.36|12
1722924960000|2024-08-06 06:16:00|26.44|26.36|26.46|26.38|26.46|26.38|26.4|26.32|5
1722924970000|2024-08-06 06:16:10|26.44|26.36|26.46|26.38|26.46|26.38|26.44|26.36|5
1722924980000|2024-08-06 06:16:20|26.49|26.41|26.49|26.41|26.49|26.41|26.49|26.41|0
1722924990000|2024-08-06 06:16:30|26.5|26.42|26.49|26.41|26.5|26.42|26.46|26.38|2
1722925000000|2024-08-06 06:16:40|26.5|26.42|26.6|26.52|26.6|26.52|26.5|26.42|13
1722925010000|2024-08-06 06:16:50|26.59|26.51|26.61|26.53|26.61|26.53|26.56|26.48|2
1722925020000|2024-08-06 06:17:00|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|0
1722925030000|2024-08-06 06:17:10|26.59|26.51|26.63|26.55|26.66|26.58|26.59|26.51|22
1722925040000|2024-08-06 06:17:20|26.62|26.54|26.51|26.43|26.62|26.54|26.46|26.38|10
1722925050000|2024-08-06 06:17:30|26.49|26.41|26.39|26.31|26.49|26.41|26.39|26.31|7
1722925060000|2024-08-06 06:17:40|26.37|26.29|26.32|26.24|26.37|26.29|26.29|26.21|9
1722925070000|2024-08-06 06:17:50|26.27|26.19|26.24|26.16|26.27|26.19|26.22|26.14|29
1722925080000|2024-08-06 06:18:00|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|1
1722925090000|2024-08-06 06:18:10|26.28|26.2|26.35|26.27|26.37|26.29|26.28|26.2|4
1722925100000|2024-08-06 06:18:20|26.38|26.3|26.43|26.35|26.44|26.36|26.38|26.3|7
1722925110000|2024-08-06 06:18:30|26.44|26.36|26.44|26.36|26.44|26.36|26.44|26.36|0
1722925120000|2024-08-06 06:18:40|26.45|26.37|26.57|26.49|26.57|26.49|26.45|26.37|6
1722925130000|2024-08-06 06:18:50|26.56|26.48|26.48|26.4|26.56|26.48|26.47|26.39|1
1722925140000|2024-08-06 06:19:00|26.51|26.43|26.54|26.46|26.54|26.46|26.51|26.43|1
1722925150000|2024-08-06 06:19:10|26.57|26.49|26.58|26.5|26.58|26.5|26.56|26.48|0
1722925160000|2024-08-06 06:19:20|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|1
1722925170000|2024-08-06 06:19:30|26.55|26.47|26.55|26.47|26.55|26.47|26.55|26.47|10
1722925180000|2024-08-06 06:19:40|26.57|26.49|26.55|26.47|26.57|26.49|26.55|26.47|0
1722925190000|2024-08-06 06:19:50|26.56|26.48|26.52|26.44|26.56|26.48|26.52|26.44|0
1722925200000|2024-08-06 06:20:00|26.51|26.43|26.43|26.35|26.51|26.43|26.43|26.35|2
1722925210000|2024-08-06 06:20:10|26.42|26.34|26.34|26.26|26.42|26.34|26.34|26.26|3
1722925220000|2024-08-06 06:20:20|26.35|26.27|26.39|26.31|26.39|26.31|26.35|26.27|2
1722925230000|2024-08-06 06:20:30|26.38|26.3|26.31|26.23|26.38|26.3|26.31|26.23|0
1722925240000|2024-08-06 06:20:40|26.33|26.25|26.33|26.25|26.33|26.25|26.33|26.25|0
1722925250000|2024-08-06 06:20:50|26.31|26.23|26.34|26.26|26.37|26.29|26.31|26.23|6
1722925260000|2024-08-06 06:21:00|26.35|26.27|26.35|26.27|26.38|26.3|26.34|26.26|1
1722925270000|2024-08-06 06:21:10|26.34|26.26|26.34|26.26|26.34|26.26|26.34|26.26|0
1722925300000|2024-08-06 06:21:40|26.35|26.27|26.36|26.28|26.36|26.28|26.35|26.27|0
1722925320000|2024-08-06 06:22:00|26.38|26.3|26.37|26.29|26.38|26.3|26.35|26.27|0
1722925330000|2024-08-06 06:22:10|26.35|26.27|26.34|26.26|26.35|26.27|26.34|26.26|1
1722925340000|2024-08-06 06:22:20|26.35|26.27|26.43|26.35|26.43|26.35|26.35|26.27|1
1722925350000|2024-08-06 06:22:30|26.46|26.38|26.45|26.37|26.47|26.39|26.45|26.37|0
1722925360000|2024-08-06 06:22:40|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|0
1722925370000|2024-08-06 06:22:50|26.43|26.35|26.43|26.35|26.43|26.35|26.43|26.35|1
1722925380000|2024-08-06 06:23:00|26.45|26.37|26.45|26.37|26.45|26.37|26.45|26.37|0
1722925390000|2024-08-06 06:23:10|26.43|26.35|26.41|26.33|26.43|26.35|26.41|26.33|0
1722925400000|2024-08-06 06:23:20|26.4|26.32|26.4|26.32|26.4|26.32|26.4|26.32|1
1722925410000|2024-08-06 06:23:30|26.41|26.33|26.41|26.33|26.43|26.35|26.4|26.32|10
1722925420000|2024-08-06 06:23:40|26.4|26.32|26.4|26.32|26.41|26.33|26.4|26.32|5
1722925430000|2024-08-06 06:23:50|26.39|26.31|26.35|26.27|26.39|26.31|26.35|26.27|1
1722925440000|2024-08-06 06:24:00|26.32|26.24|26.24|26.16|26.32|26.24|26.24|26.16|2
1722925450000|2024-08-06 06:24:10|26.26|26.18|26.26|26.18|26.26|26.18|26.26|26.18|0
1722925460000|2024-08-06 06:24:20|26.23|26.15|26.23|26.15|26.23|26.15|26.23|26.15|0
1722925470000|2024-08-06 06:24:30|26.21|26.13|26.13|26.05|26.21|26.13|26.13|26.05|13
1722925480000|2024-08-06 06:24:40|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|0
1722925490000|2024-08-06 06:24:50|26.14|26.06|26.14|26.06|26.14|26.06|26.14|26.06|0
1722925500000|2024-08-06 06:25:00|26.12|26.04|26.08|26|26.12|26.04|26.08|26|6
1722925510000|2024-08-06 06:25:10|26.1|26.02|26.14|26.06|26.14|26.06|26.1|26.02|0
1722925520000|2024-08-06 06:25:20|26.15|26.07|26.17|26.09|26.17|26.09|26.15|26.07|1
1722925560000|2024-08-06 06:26:00|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1722925570000|2024-08-06 06:26:10|26.18|26.1|26.16|26.08|26.18|26.1|26.16|26.08|0
1722925580000|2024-08-06 06:26:20|26.17|26.09|26.16|26.08|26.17|26.09|26.14|26.06|4
1722925590000|2024-08-06 06:26:30|26.15|26.07|26.17|26.09|26.17|26.09|26.08|26|10
1722925600000|2024-08-06 06:26:40|26.19|26.11|26.19|26.11|26.19|26.11|26.15|26.07|15
1722925610000|2024-08-06 06:26:50|26.15|26.07|26.15|26.07|26.19|26.11|26.15|26.07|12
1722925640000|2024-08-06 06:27:20|26.11|26.03|26.18|26.1|26.18|26.1|26.11|26.03|5
1722925650000|2024-08-06 06:27:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1722925660000|2024-08-06 06:27:40|26.25|26.17|26.29|26.21|26.29|26.21|26.25|26.17|10
1722925670000|2024-08-06 06:27:50|26.28|26.2|26.28|26.2|26.29|26.21|26.25|26.17|11
1722925680000|2024-08-06 06:28:00|26.27|26.19|26.23|26.15|26.27|26.19|26.23|26.15|5
1722925690000|2024-08-06 06:28:10|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|5
1722925700000|2024-08-06 06:28:20|26.2|26.12|26.19|26.11|26.2|26.12|26.19|26.11|3
1722925710000|2024-08-06 06:28:30|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1722925720000|2024-08-06 06:28:40|26.19|26.11|26.13|26.05|26.19|26.11|26.13|26.05|1
1722925730000|2024-08-06 06:28:50|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|2
1722925740000|2024-08-06 06:29:00|26.08|26|26.1|26.02|26.1|26.02|26.08|26|2
1722925750000|2024-08-06 06:29:10|26.08|26|26.07|25.99|26.08|26|26.07|25.99|2
1722925760000|2024-08-06 06:29:20|26.08|26|26.09|26.01|26.1|26.02|26.08|26|0
1722925770000|2024-08-06 06:29:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1722925780000|2024-08-06 06:29:40|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1722925790000|2024-08-06 06:29:50|26.08|26|26.04|25.96|26.08|26|26.04|25.96|0
1722925800000|2024-08-06 06:30:00|26.03|25.95|26.07|25.99|26.07|25.99|26.03|25.95|4
1722925810000|2024-08-06 06:30:10|26.06|25.98|26.04|25.96|26.06|25.98|26.04|25.96|0
1722925820000|2024-08-06 06:30:20|25.95|25.87|26|25.92|26|25.92|25.94|25.86|10
1722925830000|2024-08-06 06:30:30|26.04|25.96|26.07|25.99|26.07|25.99|26.04|25.96|1
1722925840000|2024-08-06 06:30:40|26.01|25.93|26.02|25.94|26.02|25.94|25.99|25.91|32
1722925870000|2024-08-06 06:31:10|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|5
1722925890000|2024-08-06 06:31:30|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|10
1722925900000|2024-08-06 06:31:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|0
1722925920000|2024-08-06 06:32:00|26|25.92|26.01|25.93|26.01|25.93|25.98|25.9|0
1722925930000|2024-08-06 06:32:10|25.98|25.9|25.98|25.9|25.98|25.9|25.97|25.89|1
1722925960000|2024-08-06 06:32:40|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1722925980000|2024-08-06 06:33:00|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1722925990000|2024-08-06 06:33:10|26.02|25.94|26.14|26.06|26.14|26.06|26.02|25.94|78
1722926000000|2024-08-06 06:33:20|26.12|26.04|26.1|26.02|26.12|26.04|26.09|26.01|11
1722926010000|2024-08-06 06:33:30|26.09|26.01|26.11|26.03|26.11|26.03|26.09|26.01|0
1722926040000|2024-08-06 06:34:00|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1722926050000|2024-08-06 06:34:10|26.09|26.01|26.1|26.02|26.1|26.02|26.09|26.01|1
1722926060000|2024-08-06 06:34:20|26.09|26.01|26.06|25.98|26.09|26.01|26.06|25.98|0
1722926070000|2024-08-06 06:34:30|26.07|25.99|26.13|26.05|26.15|26.07|25.94|25.86|27
1722926080000|2024-08-06 06:34:40|26.12|26.04|26.09|26.01|26.12|26.04|26.09|26.01|21
1722926100000|2024-08-06 06:35:00|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|0
1722926110000|2024-08-06 06:35:10|26.12|26.04|26.13|26.05|26.15|26.07|26.12|26.04|5
1722926120000|2024-08-06 06:35:20|26.12|26.04|26.09|26.01|26.12|26.04|26.09|26.01|0
1722926130000|2024-08-06 06:35:30|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1722926140000|2024-08-06 06:35:40|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1722926150000|2024-08-06 06:35:50|26|25.92|26|25.92|26.01|25.93|26|25.92|17
1722926170000|2024-08-06 06:36:10|26.02|25.94|26.05|25.97|26.05|25.97|26.02|25.94|1
1722926180000|2024-08-06 06:36:20|26.04|25.96|26.04|25.96|26.04|25.96|26.04|25.96|0
1722926200000|2024-08-06 06:36:40|25.95|25.87|25.98|25.9|25.98|25.9|25.95|25.87|14
1722926210000|2024-08-06 06:36:50|26.01|25.93|25.96|25.88|26.03|25.95|25.96|25.88|6
1722926220000|2024-08-06 06:37:00|25.98|25.9|25.96|25.88|25.98|25.9|25.96|25.88|0
1722926230000|2024-08-06 06:37:10|25.97|25.89|26|25.92|26|25.92|25.97|25.89|0
1722926240000|2024-08-06 06:37:20|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|22
1722926250000|2024-08-06 06:37:30|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|40
1722926260000|2024-08-06 06:37:40|26.09|26.01|26.03|25.95|26.09|26.01|26.03|25.95|5
1722926270000|2024-08-06 06:37:50|26|25.92|25.87|25.79|26|25.92|25.87|25.79|16
1722926280000|2024-08-06 06:38:00|25.86|25.78|25.89|25.81|25.89|25.81|25.86|25.78|29
1722926290000|2024-08-06 06:38:10|25.88|25.8|25.88|25.8|25.88|25.8|25.88|25.8|15
1722926300000|2024-08-06 06:38:20|25.86|25.78|25.86|25.78|25.86|25.78|25.85|25.77|3
1722926310000|2024-08-06 06:38:30|25.85|25.77|25.86|25.78|25.88|25.8|25.84|25.76|29
1722926320000|2024-08-06 06:38:40|25.85|25.77|25.85|25.77|25.86|25.78|25.84|25.76|10
1722926330000|2024-08-06 06:38:50|25.87|25.79|25.88|25.8|25.88|25.8|25.85|25.77|19
1722926340000|2024-08-06 06:39:00|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|1
1722926350000|2024-08-06 06:39:10|25.85|25.77|25.89|25.81|25.89|25.81|25.85|25.77|14
1722926360000|2024-08-06 06:39:20|25.9|25.82|25.99|25.91|25.99|25.91|25.9|25.82|104
1722926370000|2024-08-06 06:39:30|25.98|25.9|26|25.92|26.02|25.94|25.98|25.9|14
1722926380000|2024-08-06 06:39:40|25.98|25.9|25.95|25.87|25.98|25.9|25.95|25.87|10
1722926400000|2024-08-06 06:40:00|25.94|25.86|25.88|25.8|25.94|25.86|25.85|25.77|26
1722926420000|2024-08-06 06:40:20|25.89|25.81|25.9|25.82|25.9|25.82|25.89|25.81|6
1722926430000|2024-08-06 06:40:30|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|3
1722926440000|2024-08-06 06:40:40|25.79|25.71|25.79|25.71|25.79|25.71|25.79|25.71|13
1722926450000|2024-08-06 06:40:50|25.81|25.73|25.8|25.72|25.81|25.73|25.79|25.71|10
1722926460000|2024-08-06 06:41:00|||||||||5
1722926470000|2024-08-06 06:41:10|25.83|25.75|25.83|25.75|25.83|25.75|25.81|25.73|23
1722926480000|2024-08-06 06:41:20|||||||||22
1722926490000|2024-08-06 06:41:30|25.8|25.72|25.83|25.75|25.83|25.75|25.8|25.72|2
1722926500000|2024-08-06 06:41:40|25.84|25.76|25.83|25.75|25.85|25.77|25.83|25.75|52
1722926510000|2024-08-06 06:41:50|25.82|25.74|25.81|25.73|25.82|25.74|25.79|25.71|6
1722926520000|2024-08-06 06:42:00|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|0
1722926530000|2024-08-06 06:42:10|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|5
1722926540000|2024-08-06 06:42:20|25.78|25.7|25.84|25.76|25.86|25.78|25.78|25.7|50
1722926550000|2024-08-06 06:42:30|25.83|25.75|25.83|25.75|25.84|25.76|25.82|25.74|1
1722926560000|2024-08-06 06:42:40|25.84|25.76|25.84|25.76|25.84|25.76|25.83|25.75|1
1722926570000|2024-08-06 06:42:50|25.82|25.74|25.83|25.75|25.83|25.75|25.8|25.72|47
1722926580000|2024-08-06 06:43:00|25.84|25.76|25.87|25.79|25.87|25.79|25.83|25.75|16
1722926590000|2024-08-06 06:43:10|25.88|25.8|25.93|25.85|25.93|25.85|25.88|25.8|39
1722926600000|2024-08-06 06:43:20|25.95|25.87|26|25.92|26|25.92|25.91|25.83|84
1722926610000|2024-08-06 06:43:30|25.98|25.9|26.02|25.94|26.02|25.94|25.98|25.9|10
1722926620000|2024-08-06 06:43:40|26.01|25.93|26.01|25.93|26.01|25.93|26.01|25.93|5
1722926630000|2024-08-06 06:43:50|25.99|25.91|25.97|25.89|25.99|25.91|25.96|25.88|0
1722926640000|2024-08-06 06:44:00|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|2
1722926650000|2024-08-06 06:44:10|25.97|25.89|25.97|25.89|25.98|25.9|25.97|25.89|0
1722926680000|2024-08-06 06:44:40|25.96|25.88|25.97|25.89|25.97|25.89|25.96|25.88|0
1722926690000|2024-08-06 06:44:50|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|1
1722926700000|2024-08-06 06:45:00|25.97|25.89|25.98|25.9|25.98|25.9|25.97|25.89|0
1722926710000|2024-08-06 06:45:10|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|1
1722926720000|2024-08-06 06:45:20|25.98|25.9|26|25.92|26|25.92|25.98|25.9|0
1722926730000|2024-08-06 06:45:30|25.99|25.91|25.99|25.91|26|25.92|25.99|25.91|0
1722926740000|2024-08-06 06:45:40|26|25.92|26.05|25.97|26.05|25.97|26|25.92|51
1722926750000|2024-08-06 06:45:50|26.04|25.96|26.06|25.98|26.07|25.99|26.04|25.96|10
1722926780000|2024-08-06 06:46:20|26.05|25.97|26.05|25.97|26.06|25.98|26.05|25.97|1
1722926790000|2024-08-06 06:46:30|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|0
1722926800000|2024-08-06 06:46:40|26.1|26.02|26.17|26.09|26.17|26.09|26.1|26.02|4
1722926810000|2024-08-06 06:46:50|26.15|26.07|26.14|26.06|26.15|26.07|26.14|26.06|2
1722926820000|2024-08-06 06:47:00|26.12|26.04|26.03|25.95|26.12|26.04|26.03|25.95|1
1722926830000|2024-08-06 06:47:10|26.02|25.94|26|25.92|26.02|25.94|26|25.92|2
1722926840000|2024-08-06 06:47:20|26.04|25.96|26.03|25.95|26.06|25.98|26|25.92|2
1722926850000|2024-08-06 06:47:30|26.05|25.97|26|25.92|26.05|25.97|26|25.92|3
1722926860000|2024-08-06 06:47:40|26.02|25.94|26.06|25.98|26.06|25.98|26.02|25.94|1
1722926870000|2024-08-06 06:47:50|26.07|25.99|26.07|25.99|26.1|26.02|26.06|25.98|5
1722926880000|2024-08-06 06:48:00|26.06|25.98|26.09|26.01|26.12|26.04|26.06|25.98|0
1722926890000|2024-08-06 06:48:10|26.12|26.04|26.18|26.1|26.21|26.13|26.12|26.04|5
1722926900000|2024-08-06 06:48:20|26.17|26.09|26.21|26.13|26.23|26.15|26.17|26.09|1
1722926910000|2024-08-06 06:48:30|26.17|26.09|26.17|26.09|26.17|26.09|26.17|26.09|1
1722926920000|2024-08-06 06:48:40|26.14|26.06|26.12|26.04|26.14|26.06|26.12|26.04|2
1722926940000|2024-08-06 06:49:00|26.09|26.01|26.09|26.01|26.09|26.01|26.09|26.01|0
1722926950000|2024-08-06 06:49:10|26.08|26|26.09|26.01|26.09|26.01|26.07|25.99|1
1722926960000|2024-08-06 06:49:20|26.12|26.04|26.16|26.08|26.16|26.08|26.11|26.03|1
1722926970000|2024-08-06 06:49:30|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1722926980000|2024-08-06 06:49:40|26.12|26.04|26.07|25.99|26.12|26.04|26.07|25.99|1
1722926990000|2024-08-06 06:49:50|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|5
1722927010000|2024-08-06 06:50:10|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1722927020000|2024-08-06 06:50:20|26.12|26.04|26.21|26.13|26.21|26.13|26.12|26.04|6
1722927030000|2024-08-06 06:50:30|26.19|26.11|26.17|26.09|26.2|26.12|26.16|26.08|14
1722927040000|2024-08-06 06:50:40|26.16|26.08|26.12|26.04|26.17|26.09|26.12|26.04|1
1722927050000|2024-08-06 06:50:50|26.13|26.05|26.17|26.09|26.17|26.09|26.13|26.05|0
1722927060000|2024-08-06 06:51:00|26.15|26.07|26.17|26.09|26.17|26.09|26.12|26.04|1
1722927070000|2024-08-06 06:51:10|26.15|26.07|26.15|26.07|26.15|26.07|26.15|26.07|1
1722927080000|2024-08-06 06:51:20|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1722927090000|2024-08-06 06:51:30|26.13|26.05|26.12|26.04|26.15|26.07|26.12|26.04|0
1722927110000|2024-08-06 06:51:50|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|1
1722927130000|2024-08-06 06:52:10|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|0
1722927140000|2024-08-06 06:52:20|26.09|26.01|26.05|25.97|26.09|26.01|26.05|25.97|3
1722927150000|2024-08-06 06:52:30|26.06|25.98|26.09|26.01|26.09|26.01|26.06|25.98|0
1722927160000|2024-08-06 06:52:40|26.08|26|26.05|25.97|26.08|26|26.05|25.97|0
1722927170000|2024-08-06 06:52:50|26.06|25.98|26.05|25.97|26.07|25.99|26.05|25.97|0
1722927180000|2024-08-06 06:53:00|||||||||40
1722927190000|2024-08-06 06:53:10|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|42
1722927200000|2024-08-06 06:53:20|26.06|25.98|26.06|25.98|26.06|25.98|26.06|25.98|8
1722927210000|2024-08-06 06:53:30|26.07|25.99|26.19|26.11|26.2|26.12|26.07|25.99|23
1722927220000|2024-08-06 06:53:40|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1722927240000|2024-08-06 06:54:00|26.18|26.1|26.18|26.1|26.19|26.11|26.18|26.1|254
1722927250000|2024-08-06 06:54:10|||||||||23
1722927260000|2024-08-06 06:54:20|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|3
1722927270000|2024-08-06 06:54:30|26.23|26.15|26.27|26.19|26.27|26.19|26.23|26.15|15
1722927280000|2024-08-06 06:54:40|26.28|26.2|26.28|26.2|26.3|26.22|26.26|26.18|63
1722927290000|2024-08-06 06:54:50|26.27|26.19|26.27|26.19|26.27|26.19|26.24|26.16|1
1722927300000|2024-08-06 06:55:00|26.29|26.21|26.24|26.16|26.29|26.21|26.24|26.16|19
1722927310000|2024-08-06 06:55:10|26.26|26.18|26.23|26.15|26.27|26.19|26.23|26.15|3
1722927320000|2024-08-06 06:55:20|26.25|26.17|26.28|26.2|26.28|26.2|26.25|26.17|2
1722927330000|2024-08-06 06:55:30|26.29|26.21|26.28|26.2|26.29|26.21|26.28|26.2|1
1722927340000|2024-08-06 06:55:40|26.29|26.21|26.29|26.21|26.29|26.21|26.28|26.2|0
1722927350000|2024-08-06 06:55:50|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|0
1722927370000|2024-08-06 06:56:10|26.28|26.2|26.24|26.16|26.28|26.2|26.21|26.13|7
1722927380000|2024-08-06 06:56:20|26.27|26.19|26.27|26.19|26.28|26.2|26.27|26.19|11
1722927390000|2024-08-06 06:56:30|26.26|26.18|26.24|26.16|26.26|26.18|26.24|26.16|0
1722927400000|2024-08-06 06:56:40|26.21|26.13|26.22|26.14|26.22|26.14|26.19|26.11|3
1722927410000|2024-08-06 06:56:50|26.21|26.13|26.23|26.15|26.23|26.15|26.21|26.13|0
1722927420000|2024-08-06 06:57:00|26.22|26.14|26.12|26.04|26.22|26.14|26.07|25.99|9
1722927430000|2024-08-06 06:57:10|26.14|26.06|26.17|26.09|26.2|26.12|26.14|26.06|1
1722927440000|2024-08-06 06:57:20|26.15|26.07|26.18|26.1|26.18|26.1|26.15|26.07|0
1722927460000|2024-08-06 06:57:40|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|0
1722927470000|2024-08-06 06:57:50|26.19|26.11|26.19|26.11|26.19|26.11|26.19|26.11|0
1722927480000|2024-08-06 06:58:00|26.16|26.08|26.18|26.1|26.2|26.12|26.16|26.08|1
1722927500000|2024-08-06 06:58:20|26.17|26.09|26.09|26.01|26.17|26.09|26.09|26.01|3
1722927510000|2024-08-06 06:58:30|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1722927520000|2024-08-06 06:58:40|26.12|26.04|26.09|26.01|26.12|26.04|26.07|25.99|1
1722927530000|2024-08-06 06:58:50|26.07|25.99|26.12|26.04|26.12|26.04|26.07|25.99|0
1722927540000|2024-08-06 06:59:00|26.1|26.02|26.07|25.99|26.1|26.02|26.07|25.99|6
1722927550000|2024-08-06 06:59:10|26.1|26.02|26.1|26.02|26.11|26.03|26.09|26.01|2
1722927560000|2024-08-06 06:59:20|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|0
1722927580000|2024-08-06 06:59:40|26.05|25.97|26.04|25.96|26.07|25.99|26.04|25.96|5
1722927590000|2024-08-06 06:59:50|26.02|25.94|25.95|25.87|26.02|25.94|25.94|25.86|9
1722927600000|2024-08-06 07:00:00|25.99|25.91|26.25|26.17|26.36|26.28|25.99|25.91|120
1722927610000|2024-08-06 07:00:10|26.26|26.18|26.13|26.05|26.28|26.2|26.12|26.04|27
1722927620000|2024-08-06 07:00:20|26.16|26.08|26.27|26.19|26.27|26.19|26.13|26.05|41
1722927630000|2024-08-06 07:00:30|26.21|26.13|26.28|26.2|26.38|26.3|26.19|26.11|38
1722927640000|2024-08-06 07:00:40|26.31|26.23|26.32|26.24|26.39|26.31|26.31|26.23|3
1722927650000|2024-08-06 07:00:50|26.28|26.2|26.17|26.09|26.29|26.21|26.17|26.09|8
1722927660000|2024-08-06 07:01:00|26.14|26.06|26.24|26.16|26.27|26.19|26.14|26.06|10
1722927670000|2024-08-06 07:01:10|26.27|26.19|26.29|26.21|26.34|26.26|26.25|26.17|15
1722927680000|2024-08-06 07:01:20|26.31|26.23|26.32|26.24|26.32|26.24|26.22|26.14|6
1722927690000|2024-08-06 07:01:30|26.31|26.23|26.3|26.22|26.31|26.23|26.26|26.18|5
1722927700000|2024-08-06 07:01:40|26.31|26.23|26.33|26.25|26.33|26.25|26.27|26.19|1
1722927710000|2024-08-06 07:01:50|26.36|26.28|26.39|26.31|26.42|26.34|26.36|26.28|35
1722927720000|2024-08-06 07:02:00|26.41|26.33|26.54|26.46|26.54|26.46|26.37|26.29|76
1722927730000|2024-08-06 07:02:10|26.52|26.44|26.34|26.26|26.52|26.44|26.33|26.25|32
1722927740000|2024-08-06 07:02:20|26.36|26.28|26.18|26.1|26.37|26.29|26.18|26.1|15
1722927750000|2024-08-06 07:02:30|26.19|26.11|26.22|26.14|26.29|26.21|26.17|26.09|15
1722927760000|2024-08-06 07:02:40|26.26|26.18|26.23|26.15|26.29|26.21|26.17|26.09|15
1722927770000|2024-08-06 07:02:50|26.22|26.14|26.49|26.41|26.51|26.43|26.21|26.13|20
1722927780000|2024-08-06 07:03:00|26.47|26.39|26.28|26.2|26.5|26.42|26.24|26.16|36
1722927790000|2024-08-06 07:03:10|26.31|26.23|26.26|26.18|26.31|26.23|26.22|26.14|13
1722927800000|2024-08-06 07:03:20|26.27|26.19|26.25|26.17|26.27|26.19|26.24|26.16|2
1722927810000|2024-08-06 07:03:30|26.24|26.16|26.27|26.19|26.31|26.23|26.22|26.14|9
1722927820000|2024-08-06 07:03:40|26.23|26.15|26.21|26.13|26.26|26.18|26.19|26.11|11
1722927830000|2024-08-06 07:03:50|26.23|26.15|26.2|26.12|26.24|26.16|26.16|26.08|9
1722927840000|2024-08-06 07:04:00|26.27|26.19|26.21|26.13|26.27|26.19|26.18|26.1|23
1722927850000|2024-08-06 07:04:10|26.2|26.12|26.19|26.11|26.27|26.19|26.18|26.1|12
1722927860000|2024-08-06 07:04:20|26.18|26.1|26.23|26.15|26.27|26.19|26.18|26.1|24
1722927870000|2024-08-06 07:04:30|26.25|26.17|26.26|26.18|26.32|26.24|26.22|26.14|11
1722927880000|2024-08-06 07:04:40|26.27|26.19|26.31|26.23|26.31|26.23|26.23|26.15|4
1722927890000|2024-08-06 07:04:50|26.34|26.26|26.35|26.27|26.35|26.27|26.31|26.23|9
1722927900000|2024-08-06 07:05:00|26.36|26.28|26.47|26.39|26.49|26.41|26.36|26.28|15
1722927910000|2024-08-06 07:05:10|26.43|26.35|26.36|26.28|26.43|26.35|26.31|26.23|29
1722927920000|2024-08-06 07:05:20|26.37|26.29|26.41|26.33|26.41|26.33|26.36|26.28|5
1722927930000|2024-08-06 07:05:30|26.44|26.36|26.56|26.48|26.57|26.49|26.42|26.34|7
1722927940000|2024-08-06 07:05:40|26.54|26.46|26.32|26.24|26.54|26.46|26.31|26.23|38
1722927950000|2024-08-06 07:05:50|26.37|26.29|26.44|26.36|26.45|26.37|26.37|26.29|5
1722927960000|2024-08-06 07:06:00|26.37|26.29|26.49|26.41|26.52|26.44|26.37|26.29|12
1722927970000|2024-08-06 07:06:10|26.51|26.43|26.34|26.26|26.51|26.43|26.34|26.26|4
1722927980000|2024-08-06 07:06:20|26.36|26.28|26.31|26.23|26.49|26.41|26.27|26.19|36
1722927990000|2024-08-06 07:06:30|26.32|26.24|26.32|26.24|26.35|26.27|26.27|26.19|7
1722928000000|2024-08-06 07:06:40|26.36|26.28|26.43|26.35|26.52|26.44|26.36|26.28|38
1722928010000|2024-08-06 07:06:50|26.39|26.31|26.32|26.24|26.39|26.31|26.26|26.18|38
1722928020000|2024-08-06 07:07:00|26.3|26.22|26.27|26.19|26.34|26.26|26.19|26.11|42
1722928030000|2024-08-06 07:07:10|26.26|26.18|26.34|26.26|26.39|26.31|26.25|26.17|5
1722928040000|2024-08-06 07:07:20|26.29|26.21|26.24|26.16|26.34|26.26|26.19|26.11|52
1722928050000|2024-08-06 07:07:30|26.22|26.14|26.35|26.27|26.37|26.29|26.19|26.11|11
1722928060000|2024-08-06 07:07:40|26.36|26.28|26.25|26.17|26.37|26.29|26.22|26.14|35
1722928070000|2024-08-06 07:07:50|26.24|26.16|26.26|26.18|26.33|26.25|26.22|26.14|8
1722928080000|2024-08-06 07:08:00|26.28|26.2|26.22|26.14|26.36|26.28|26.2|26.12|29
1722928090000|2024-08-06 07:08:10|26.27|26.19|26.21|26.13|26.27|26.19|26.19|26.11|8
1722928100000|2024-08-06 07:08:20|26.22|26.14|26.36|26.28|26.36|26.28|26.19|26.11|7
1722928110000|2024-08-06 07:08:30|26.32|26.24|26.22|26.14|26.32|26.24|26.22|26.14|33
1722928120000|2024-08-06 07:08:40|26.21|26.13|26.31|26.23|26.31|26.23|26.21|26.13|28
1722928130000|2024-08-06 07:08:50|26.29|26.21|26.21|26.13|26.31|26.23|26.21|26.13|16
1722928140000|2024-08-06 07:09:00|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|4
1722928150000|2024-08-06 07:09:10|26.25|26.17|26.14|26.06|26.25|26.17|26.1|26.02|10
1722928160000|2024-08-06 07:09:20|26.11|26.03|26.12|26.04|26.12|26.04|26.09|26.01|6
1722928170000|2024-08-06 07:09:30|26.11|26.03|26.04|25.96|26.11|26.03|26.04|25.96|35
1722928180000|2024-08-06 07:09:40|26.06|25.98|26.06|25.98|26.07|25.99|26.06|25.98|39
1722928190000|2024-08-06 07:09:50|26.07|25.99|26.11|26.03|26.16|26.08|26.06|25.98|58
1722928200000|2024-08-06 07:10:00|26.09|26.01|26.07|25.99|26.14|26.06|25.96|25.88|193
1722928210000|2024-08-06 07:10:10|26.12|26.04|26.09|26.01|26.14|26.06|26.07|25.99|59
1722928220000|2024-08-06 07:10:20|26.12|26.04|26.07|25.99|26.17|26.09|26.07|25.99|44
1722928230000|2024-08-06 07:10:30|26.08|26|26.01|25.93|26.09|26.01|25.99|25.91|9
1722928240000|2024-08-06 07:10:40|26.08|26|26.1|26.02|26.11|26.03|26.02|25.94|87
1722928250000|2024-08-06 07:10:50|26.09|26.01|26.16|26.08|26.19|26.11|26.09|26.01|47
1722928260000|2024-08-06 07:11:00|26.14|26.06|26.11|26.03|26.16|26.08|26.09|26.01|8
1722928270000|2024-08-06 07:11:10|26.09|26.01|26.12|26.04|26.12|26.04|26.07|25.99|23
1722928280000|2024-08-06 07:11:20|26.14|26.06|26.19|26.11|26.21|26.13|26.14|26.06|22
1722928290000|2024-08-06 07:11:30|26.18|26.1|26.19|26.11|26.21|26.13|26.16|26.08|17
1722928300000|2024-08-06 07:11:40|26.17|26.09|26.14|26.06|26.17|26.09|26.09|26.01|34
1722928310000|2024-08-06 07:11:50|26.11|26.03|26.17|26.09|26.17|26.09|26.11|26.03|4
1722928320000|2024-08-06 07:12:00|26.22|26.14|26.17|26.09|26.22|26.14|26.17|26.09|47
1722928330000|2024-08-06 07:12:10|26.19|26.11|26.22|26.14|26.22|26.14|26.19|26.11|4
1722928340000|2024-08-06 07:12:20|26.26|26.18|26.16|26.08|26.27|26.19|26.14|26.06|55
1722928350000|2024-08-06 07:12:30|26.14|26.06|26.14|26.06|26.19|26.11|26.09|26.01|7
1722928360000|2024-08-06 07:12:40|26.16|26.08|26.16|26.08|26.16|26.08|26.11|26.03|1
1722928370000|2024-08-06 07:12:50|26.19|26.11|26.29|26.21|26.29|26.21|26.16|26.08|49
1722928380000|2024-08-06 07:13:00|26.31|26.23|26.24|26.16|26.34|26.26|26.21|26.13|18
1722928390000|2024-08-06 07:13:10|26.22|26.14|26.28|26.2|26.29|26.21|26.22|26.14|31
1722928400000|2024-08-06 07:13:20|26.29|26.21|26.18|26.1|26.31|26.23|26.16|26.08|41
1722928410000|2024-08-06 07:13:30|26.17|26.09|26.21|26.13|26.22|26.14|26.16|26.08|8
1722928420000|2024-08-06 07:13:40|26.24|26.16|26.31|26.23|26.31|26.23|26.21|26.13|9
1722928430000|2024-08-06 07:13:50|26.26|26.18|26.24|26.16|26.31|26.23|26.24|26.16|9
1722928440000|2024-08-06 07:14:00|26.21|26.13|26.33|26.25|26.33|26.25|26.19|26.11|11
1722928450000|2024-08-06 07:14:10|26.34|26.26|26.29|26.21|26.39|26.31|26.29|26.21|24
1722928460000|2024-08-06 07:14:20|26.24|26.16|26.21|26.13|26.24|26.16|26.21|26.13|33
1722928470000|2024-08-06 07:14:30|26.19|26.11|26.27|26.19|26.34|26.26|26.19|26.11|20
1722928480000|2024-08-06 07:14:40|26.32|26.24|26.34|26.26|26.35|26.27|26.29|26.21|0
1722928490000|2024-08-06 07:14:50|26.31|26.23|26.22|26.14|26.31|26.23|26.22|26.14|14
1722928500000|2024-08-06 07:15:00|26.2|26.12|26.14|26.06|26.22|26.14|26.12|26.04|18
1722928510000|2024-08-06 07:15:10|26.15|26.07|26.22|26.14|26.26|26.18|26.1|26.02|75
1722928520000|2024-08-06 07:15:20|26.25|26.17|26.35|26.27|26.36|26.28|26.25|26.17|53
1722928530000|2024-08-06 07:15:30|26.32|26.24|26.2|26.12|26.36|26.28|26.2|26.12|53
1722928540000|2024-08-06 07:15:40|26.19|26.11|26.16|26.08|26.24|26.16|26.15|26.07|16
1722928550000|2024-08-06 07:15:50|26.15|26.07|26.11|26.03|26.15|26.07|26.1|26.02|9
1722928560000|2024-08-06 07:16:00|26.12|26.04|26.22|26.14|26.22|26.14|26.12|26.04|9
1722928570000|2024-08-06 07:16:10|26.27|26.19|26.17|26.09|26.29|26.21|26.17|26.09|38
1722928580000|2024-08-06 07:16:20|26.18|26.1|26.12|26.04|26.2|26.12|26.07|25.99|18
1722928590000|2024-08-06 07:16:30|26.15|26.07|26.09|26.01|26.15|26.07|26.09|26.01|8
1722928600000|2024-08-06 07:16:40|26.11|26.03|26.16|26.08|26.16|26.08|26.11|26.03|2
1722928610000|2024-08-06 07:16:50|26.14|26.06|26.11|26.03|26.14|26.06|26.1|26.02|33
1722928620000|2024-08-06 07:17:00|26.15|26.07|26.13|26.05|26.16|26.08|26.1|26.02|11
1722928630000|2024-08-06 07:17:10|26.1|26.02|26.05|25.97|26.13|26.05|26.05|25.97|72
1722928640000|2024-08-06 07:17:20|26.08|26|26.08|26|26.1|26.02|26.07|25.99|34
1722928650000|2024-08-06 07:17:30|26.07|25.99|26.04|25.96|26.1|26.02|26.02|25.94|6
1722928660000|2024-08-06 07:17:40|26.03|25.95|26.09|26.01|26.1|26.02|26.03|25.95|21
1722928670000|2024-08-06 07:17:50|26.1|26.02|26.07|25.99|26.14|26.06|26.07|25.99|27
1722928680000|2024-08-06 07:18:00|26.03|25.95|26.05|25.97|26.08|26|26.03|25.95|6
1722928690000|2024-08-06 07:18:10|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|4
1722928700000|2024-08-06 07:18:20|26.03|25.95|26.09|26.01|26.13|26.05|26|25.92|111
1722928710000|2024-08-06 07:18:30|26.1|26.02|26.12|26.04|26.15|26.07|26.09|26.01|3
1722928720000|2024-08-06 07:18:40|26.11|26.03|26.05|25.97|26.12|26.04|26.05|25.97|6
1722928730000|2024-08-06 07:18:50|26.06|25.98|26.02|25.94|26.08|26|25.93|25.85|127
1722928740000|2024-08-06 07:19:00|26.03|25.95|26.08|26|26.16|26.08|26.03|25.95|65
1722928750000|2024-08-06 07:19:10|26.1|26.02|26.17|26.09|26.19|26.11|26.08|26|27
1722928760000|2024-08-06 07:19:20|26.14|26.06|26.1|26.02|26.14|26.06|26.03|25.95|46
1722928770000|2024-08-06 07:19:30|26.07|25.99|26.09|26.01|26.13|26.05|26.06|25.98|7
1722928780000|2024-08-06 07:19:40|26.1|26.02|26.1|26.02|26.12|26.04|26.05|25.97|4
1722928790000|2024-08-06 07:19:50|26.09|26.01|25.99|25.91|26.1|26.02|25.99|25.91|104
1722928800000|2024-08-06 07:20:00|25.97|25.89|26.07|25.99|26.13|26.05|25.97|25.89|39
1722928810000|2024-08-06 07:20:10|26.05|25.97|26.15|26.07|26.15|26.07|26.05|25.97|22
1722928820000|2024-08-06 07:20:20|26.17|26.09|26.12|26.04|26.17|26.09|26.1|26.02|18
1722928830000|2024-08-06 07:20:30|26.1|26.02|26.09|26.01|26.15|26.07|26.08|26|12
1722928840000|2024-08-06 07:20:40|26.1|26.02|26.09|26.01|26.12|26.04|26.02|25.94|3
1722928850000|2024-08-06 07:20:50|26.07|25.99|26.1|26.02|26.1|26.02|26.05|25.97|8
1722928860000|2024-08-06 07:21:00|26.05|25.97|26.09|26.01|26.1|26.02|26.05|25.97|7
1722928870000|2024-08-06 07:21:10|26.08|26|26.15|26.07|26.15|26.07|26.08|26|31
1722928880000|2024-08-06 07:21:20|26.13|26.05|26.1|26.02|26.15|26.07|26.07|25.99|6
1722928890000|2024-08-06 07:21:30|26.07|25.99|26.07|25.99|26.11|26.03|26.07|25.99|1
1722928900000|2024-08-06 07:21:40|26.05|25.97|25.98|25.9|26.05|25.97|25.95|25.87|26
1722928910000|2024-08-06 07:21:50|25.96|25.88|25.99|25.91|26|25.92|25.95|25.87|29
1722928920000|2024-08-06 07:22:00|26|25.92|25.98|25.9|26.03|25.95|25.98|25.9|0
1722928930000|2024-08-06 07:22:10|25.97|25.89|25.92|25.84|25.97|25.89|25.88|25.8|17
1722928940000|2024-08-06 07:22:20|26.01|25.93|25.98|25.9|26.01|25.93|25.97|25.89|5
1722928950000|2024-08-06 07:22:30|25.93|25.85|26|25.92|26|25.92|25.92|25.84|38
1722928960000|2024-08-06 07:22:40|26.02|25.94|25.98|25.9|26.02|25.94|25.98|25.9|36
1722928970000|2024-08-06 07:22:50|25.95|25.87|25.94|25.86|25.99|25.91|25.94|25.86|12
1722928980000|2024-08-06 07:23:00|25.92|25.84|25.88|25.8|25.92|25.84|25.78|25.7|62
1722928990000|2024-08-06 07:23:10|25.89|25.81|25.83|25.75|25.89|25.81|25.83|25.75|6
1722929000000|2024-08-06 07:23:20|25.82|25.74|25.83|25.75|25.87|25.79|25.82|25.74|53
1722929010000|2024-08-06 07:23:30|25.88|25.8|25.85|25.77|25.88|25.8|25.85|25.77|3
1722929020000|2024-08-06 07:23:40|25.89|25.81|25.92|25.84|25.92|25.84|25.86|25.78|55
1722929030000|2024-08-06 07:23:50|25.93|25.85|25.96|25.88|26.01|25.93|25.92|25.84|39
1722929040000|2024-08-06 07:24:00|25.98|25.9|26.03|25.95|26.04|25.96|25.98|25.9|10
1722929050000|2024-08-06 07:24:10|26.04|25.96|25.97|25.89|26.09|26.01|25.97|25.89|41
1722929060000|2024-08-06 07:24:20|25.99|25.91|25.9|25.82|26|25.92|25.9|25.82|94
1722929070000|2024-08-06 07:24:30|25.92|25.84|25.88|25.8|25.94|25.86|25.85|25.77|22
1722929080000|2024-08-06 07:24:40|25.89|25.81|25.99|25.91|26|25.92|25.88|25.8|10
1722929090000|2024-08-06 07:24:50|26|25.92|25.95|25.87|26|25.92|25.95|25.87|13
1722929100000|2024-08-06 07:25:00|25.98|25.9|25.89|25.81|26|25.92|25.88|25.8|66
1722929110000|2024-08-06 07:25:10|25.91|25.83|26|25.92|26.02|25.94|25.89|25.81|14
1722929120000|2024-08-06 07:25:20|25.99|25.91|25.97|25.89|26.01|25.93|25.9|25.82|34
1722929130000|2024-08-06 07:25:30|26|25.92|26.09|26.01|26.09|26.01|25.97|25.89|25
1722929140000|2024-08-06 07:25:40|26.07|25.99|26.13|26.05|26.13|26.05|26.04|25.96|37
1722929150000|2024-08-06 07:25:50|26.12|26.04|26.12|26.04|26.14|26.06|26.11|26.03|7
1722929160000|2024-08-06 07:26:00|26.17|26.09|26.21|26.13|26.23|26.15|26.17|26.09|23
1722929170000|2024-08-06 07:26:10|26.24|26.16|26.11|26.03|26.24|26.16|26.08|26|24
1722929180000|2024-08-06 07:26:20|26.1|26.02|26.19|26.11|26.22|26.14|26.1|26.02|29
1722929190000|2024-08-06 07:26:30|26.17|26.09|26.16|26.08|26.27|26.19|26.16|26.08|29
1722929200000|2024-08-06 07:26:40|26.2|26.12|26.15|26.07|26.24|26.16|26.14|26.06|22
1722929210000|2024-08-06 07:26:50|26.14|26.06|26.15|26.07|26.19|26.11|26.11|26.03|13
1722929220000|2024-08-06 07:27:00|26.17|26.09|26.18|26.1|26.22|26.14|26.11|26.03|5
1722929230000|2024-08-06 07:27:10|26.19|26.11|26.22|26.14|26.22|26.14|26.19|26.11|0
1722929240000|2024-08-06 07:27:20|26.19|26.11|26.23|26.15|26.27|26.19|26.17|26.09|10
1722929250000|2024-08-06 07:27:30|26.22|26.14|26.28|26.2|26.32|26.24|26.22|26.14|22
1722929260000|2024-08-06 07:27:40|26.27|26.19|26.24|26.16|26.31|26.23|26.24|26.16|19
1722929270000|2024-08-06 07:27:50|26.26|26.18|26.28|26.2|26.34|26.26|26.19|26.11|23
1722929280000|2024-08-06 07:28:00|26.29|26.21|26.27|26.19|26.35|26.27|26.22|26.14|17
1722929290000|2024-08-06 07:28:10|26.26|26.18|26.35|26.27|26.35|26.27|26.22|26.14|16
1722929300000|2024-08-06 07:28:20|26.33|26.25|26.27|26.19|26.35|26.27|26.22|26.14|39
1722929310000|2024-08-06 07:28:30|26.26|26.18|26.2|26.12|26.27|26.19|26.2|26.12|7
1722929320000|2024-08-06 07:28:40|26.21|26.13|26.34|26.26|26.34|26.26|26.19|26.11|7
1722929330000|2024-08-06 07:28:50|26.33|26.25|26.25|26.17|26.33|26.25|26.24|26.16|9
1722929340000|2024-08-06 07:29:00|26.32|26.24|26.32|26.24|26.32|26.24|26.29|26.21|2
1722929350000|2024-08-06 07:29:10|26.34|26.26|26.27|26.19|26.39|26.31|26.27|26.19|37
1722929360000|2024-08-06 07:29:20|26.24|26.16|26.22|26.14|26.24|26.16|26.17|26.09|13
1722929370000|2024-08-06 07:29:30|26.17|26.09|26.17|26.09|26.2|26.12|26.17|26.09|2
1722929380000|2024-08-06 07:29:40|26.22|26.14|26.24|26.16|26.25|26.17|26.21|26.13|3
1722929390000|2024-08-06 07:29:50|26.25|26.17|26.29|26.21|26.31|26.23|26.23|26.15|77
1722929400000|2024-08-06 07:30:00|26.27|26.19|26.19|26.11|26.27|26.19|26.14|26.06|35
1722929410000|2024-08-06 07:30:10|26.18|26.1|26.21|26.13|26.27|26.19|26.15|26.07|35
1722929420000|2024-08-06 07:30:20|26.2|26.12|26.25|26.17|26.25|26.17|26.13|26.05|4
1722929430000|2024-08-06 07:30:30|26.22|26.14|26.27|26.19|26.27|26.19|26.15|26.07|30
1722929440000|2024-08-06 07:30:40|26.28|26.2|26.17|26.09|26.3|26.22|26.17|26.09|43
1722929450000|2024-08-06 07:30:50|26.14|26.06|26.22|26.14|26.26|26.18|26.14|26.06|10
1722929460000|2024-08-06 07:31:00|26.21|26.13|26.33|26.25|26.34|26.26|26.2|26.12|62
1722929470000|2024-08-06 07:31:10|26.32|26.24|26.18|26.1|26.32|26.24|26.18|26.1|14
1722929480000|2024-08-06 07:31:20|26.2|26.12|26.2|26.12|26.21|26.13|26.13|26.05|10
1722929490000|2024-08-06 07:31:30|26.21|26.13|26.2|26.12|26.22|26.14|26.15|26.07|7
1722929500000|2024-08-06 07:31:40|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|1
1722929510000|2024-08-06 07:31:50|26.21|26.13|26.21|26.13|26.22|26.14|26.2|26.12|3
1722929520000|2024-08-06 07:32:00|26.2|26.12|26.21|26.13|26.3|26.22|26.17|26.09|28
1722929530000|2024-08-06 07:32:10|26.22|26.14|26.22|26.14|26.3|26.22|26.21|26.13|17
1722929540000|2024-08-06 07:32:20|26.23|26.15|26.21|26.13|26.25|26.17|26.17|26.09|9
1722929550000|2024-08-06 07:32:30|26.17|26.09|26.21|26.13|26.21|26.13|26.17|26.09|3
1722929560000|2024-08-06 07:32:40|26.22|26.14|26.12|26.04|26.22|26.14|26.12|26.04|7
1722929570000|2024-08-06 07:32:50|26.1|26.02|26.12|26.04|26.14|26.06|26.05|25.97|10
1722929580000|2024-08-06 07:33:00|26.13|26.05|26.15|26.07|26.15|26.07|26.12|26.04|7
1722929590000|2024-08-06 07:33:10|26.12|26.04|26.03|25.95|26.13|26.05|26.03|25.95|43
1722929600000|2024-08-06 07:33:20|26.07|25.99|25.95|25.87|26.07|25.99|25.95|25.87|36
1722929610000|2024-08-06 07:33:30|25.97|25.89|26.03|25.95|26.03|25.95|25.97|25.89|53
1722929620000|2024-08-06 07:33:40|26.02|25.94|25.95|25.87|26.03|25.95|25.95|25.87|3
1722929630000|2024-08-06 07:33:50|25.96|25.88|25.95|25.87|25.97|25.89|25.95|25.87|5
1722929640000|2024-08-06 07:34:00|25.94|25.86|25.88|25.8|25.94|25.86|25.85|25.77|33
1722929650000|2024-08-06 07:34:10|25.85|25.77|25.9|25.82|25.9|25.82|25.83|25.75|50
1722929660000|2024-08-06 07:34:20|25.92|25.84|25.95|25.87|25.95|25.87|25.88|25.8|16
1722929670000|2024-08-06 07:34:30|25.93|25.85|25.97|25.89|25.97|25.89|25.93|25.85|6
1722929680000|2024-08-06 07:34:40|25.94|25.86|25.85|25.77|25.94|25.86|25.85|25.77|16
1722929690000|2024-08-06 07:34:50|25.8|25.72|25.9|25.82|25.9|25.82|25.8|25.72|41
1722929700000|2024-08-06 07:35:00|25.88|25.8|25.92|25.84|25.93|25.85|25.85|25.77|2
1722929710000|2024-08-06 07:35:10|25.9|25.82|25.94|25.86|25.95|25.87|25.9|25.82|9
1722929720000|2024-08-06 07:35:20|25.95|25.87|25.88|25.8|26|25.92|25.88|25.8|42
1722929730000|2024-08-06 07:35:30|25.89|25.81|25.95|25.87|25.95|25.87|25.88|25.8|6
1722929740000|2024-08-06 07:35:40|25.96|25.88|25.93|25.85|26|25.92|25.93|25.85|11
1722929750000|2024-08-06 07:35:50|25.95|25.87|26|25.92|26|25.92|25.95|25.87|9
1722929760000|2024-08-06 07:36:00|26.02|25.94|26.05|25.97|26.07|25.99|26.02|25.94|85
1722929770000|2024-08-06 07:36:10|26.03|25.95|25.96|25.88|26.03|25.95|25.96|25.88|18
1722929780000|2024-08-06 07:36:20|25.98|25.9|25.96|25.88|25.98|25.9|25.95|25.87|2
1722929790000|2024-08-06 07:36:30|25.98|25.9|25.98|25.9|26|25.92|25.95|25.87|8
1722929800000|2024-08-06 07:36:40|25.97|25.89|25.95|25.87|25.99|25.91|25.95|25.87|2
1722929810000|2024-08-06 07:36:50|25.92|25.84|25.88|25.8|25.92|25.84|25.87|25.79|23
1722929820000|2024-08-06 07:37:00|25.9|25.82|25.9|25.82|25.92|25.84|25.84|25.76|5
1722929830000|2024-08-06 07:37:10|25.88|25.8|25.89|25.81|25.9|25.82|25.85|25.77|7
1722929840000|2024-08-06 07:37:20|25.88|25.8|25.85|25.77|25.91|25.83|25.85|25.77|3
1722929850000|2024-08-06 07:37:30|25.88|25.8|25.9|25.82|25.93|25.85|25.88|25.8|1
1722929860000|2024-08-06 07:37:40|25.89|25.81|25.9|25.82|25.91|25.83|25.86|25.78|4
1722929870000|2024-08-06 07:37:50|25.87|25.79|25.87|25.79|25.87|25.79|25.85|25.77|2
1722929880000|2024-08-06 07:38:00|25.88|25.8|25.96|25.88|25.97|25.89|25.88|25.8|13
1722929890000|2024-08-06 07:38:10|25.97|25.89|25.95|25.87|25.97|25.89|25.92|25.84|5
1722929900000|2024-08-06 07:38:20|25.97|25.89|25.89|25.81|25.97|25.89|25.89|25.81|5
1722929910000|2024-08-06 07:38:30|25.83|25.75|25.79|25.71|25.83|25.75|25.79|25.71|42
1722929920000|2024-08-06 07:38:40|25.8|25.72|25.84|25.76|25.85|25.77|25.72|25.64|31
1722929930000|2024-08-06 07:38:50|25.85|25.77|25.85|25.77|25.87|25.79|25.85|25.77|0
1722929940000|2024-08-06 07:39:00|25.88|25.8|25.89|25.81|25.93|25.85|25.85|25.77|32
1722929950000|2024-08-06 07:39:10|25.88|25.8|25.77|25.69|25.9|25.82|25.77|25.69|35
1722929960000|2024-08-06 07:39:20|25.78|25.7|25.77|25.69|25.81|25.73|25.71|25.63|65
1722929970000|2024-08-06 07:39:30|25.78|25.7|25.67|25.59|25.82|25.74|25.67|25.59|42
1722929980000|2024-08-06 07:39:40|25.69|25.61|25.78|25.7|25.81|25.73|25.69|25.61|8
1722929990000|2024-08-06 07:39:50|25.77|25.69|25.77|25.69|25.78|25.7|25.73|25.65|7
1722930000000|2024-08-06 07:40:00|25.76|25.68|25.82|25.74|25.82|25.74|25.71|25.63|38
1722930010000|2024-08-06 07:40:10|25.8|25.72|25.83|25.75|25.83|25.75|25.78|25.7|11
1722930020000|2024-08-06 07:40:20|25.88|25.8|25.87|25.79|25.88|25.8|25.82|25.74|39
1722930030000|2024-08-06 07:40:30|25.89|25.81|25.88|25.8|25.9|25.82|25.82|25.74|10
1722930040000|2024-08-06 07:40:40|25.9|25.82|25.82|25.74|25.9|25.82|25.82|25.74|5
1722930050000|2024-08-06 07:40:50|25.8|25.72|25.78|25.7|25.8|25.72|25.75|25.67|8
1722930060000|2024-08-06 07:41:00|25.81|25.73|25.94|25.86|25.95|25.87|25.81|25.73|29
1722930070000|2024-08-06 07:41:10|25.95|25.87|25.95|25.87|25.96|25.88|25.95|25.87|0
1722930080000|2024-08-06 07:41:20|25.92|25.84|25.99|25.91|25.99|25.91|25.92|25.84|13
1722930090000|2024-08-06 07:41:30|26|25.92|26|25.92|26.05|25.97|25.97|25.89|16
1722930100000|2024-08-06 07:41:40|26.03|25.95|26|25.92|26.03|25.95|25.92|25.84|32
1722930110000|2024-08-06 07:41:50|25.98|25.9|25.96|25.88|26.06|25.98|25.96|25.88|20
1722930120000|2024-08-06 07:42:00|25.93|25.85|26.05|25.97|26.05|25.97|25.93|25.85|10
1722930130000|2024-08-06 07:42:10|26.06|25.98|25.98|25.9|26.07|25.99|25.97|25.89|11
1722930140000|2024-08-06 07:42:20|25.97|25.89|26.05|25.97|26.05|25.97|25.97|25.89|7
1722930150000|2024-08-06 07:42:30|26.06|25.98|26.07|25.99|26.08|26|26.06|25.98|1
1722930160000|2024-08-06 07:42:40|26.09|26.01|26.04|25.96|26.12|26.04|26.04|25.96|5
1722930170000|2024-08-06 07:42:50|25.99|25.91|25.97|25.89|25.99|25.91|25.95|25.87|9
1722930180000|2024-08-06 07:43:00|25.95|25.87|25.92|25.84|25.99|25.91|25.9|25.82|89
1722930190000|2024-08-06 07:43:10|25.93|25.85|26|25.92|26.02|25.94|25.92|25.84|11
1722930200000|2024-08-06 07:43:20|25.98|25.9|25.94|25.86|25.98|25.9|25.92|25.84|0
1722930210000|2024-08-06 07:43:30|25.93|25.85|25.91|25.83|25.95|25.87|25.88|25.8|7
1722930220000|2024-08-06 07:43:40|25.93|25.85|25.91|25.83|26|25.92|25.91|25.83|8
1722930230000|2024-08-06 07:43:50|25.9|25.82|25.8|25.72|25.92|25.84|25.8|25.72|10
1722930240000|2024-08-06 07:44:00|25.77|25.69|25.9|25.82|25.9|25.82|25.77|25.69|18
1722930250000|2024-08-06 07:44:10|25.95|25.87|25.98|25.9|25.98|25.9|25.9|25.82|9
1722930260000|2024-08-06 07:44:20|26|25.92|26|25.92|26|25.92|26|25.92|3
1722930270000|2024-08-06 07:44:30|25.98|25.9|25.9|25.82|26.02|25.94|25.9|25.82|16
1722930280000|2024-08-06 07:44:40|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1722930290000|2024-08-06 07:44:50|25.94|25.86|25.97|25.89|25.97|25.89|25.94|25.86|1
1722930300000|2024-08-06 07:45:00|25.95|25.87|25.87|25.79|25.95|25.87|25.85|25.77|7
1722930310000|2024-08-06 07:45:10|25.88|25.8|25.87|25.79|25.88|25.8|25.87|25.79|2
1722930320000|2024-08-06 07:45:20|25.88|25.8|25.84|25.76|25.9|25.82|25.83|25.75|17
1722930330000|2024-08-06 07:45:30|25.79|25.71|25.78|25.7|25.84|25.76|25.76|25.68|14
1722930340000|2024-08-06 07:45:40|25.75|25.67|25.79|25.71|25.79|25.71|25.74|25.66|1
1722930350000|2024-08-06 07:45:50|25.74|25.66|25.7|25.62|25.74|25.66|25.7|25.62|4
1722930360000|2024-08-06 07:46:00|25.72|25.64|25.72|25.64|25.81|25.73|25.7|25.62|5
1722930370000|2024-08-06 07:46:10|25.77|25.69|25.72|25.64|25.77|25.69|25.72|25.64|7
1722930380000|2024-08-06 07:46:20|25.69|25.61|25.67|25.59|25.7|25.62|25.66|25.58|7
1722930390000|2024-08-06 07:46:30|25.69|25.61|25.71|25.63|25.71|25.63|25.67|25.59|7
1722930400000|2024-08-06 07:46:40|25.72|25.64|25.77|25.69|25.77|25.69|25.71|25.63|6
1722930410000|2024-08-06 07:46:50|25.78|25.7|25.77|25.69|25.8|25.72|25.77|25.69|6
1722930420000|2024-08-06 07:47:00|25.78|25.7|25.73|25.65|25.78|25.7|25.72|25.64|1
1722930430000|2024-08-06 07:47:10|25.74|25.66|25.77|25.69|25.79|25.71|25.74|25.66|1
1722930440000|2024-08-06 07:47:20|25.78|25.7|25.72|25.64|25.78|25.7|25.72|25.64|0
1722930450000|2024-08-06 07:47:30|25.73|25.65|25.73|25.65|25.77|25.69|25.68|25.6|9
1722930460000|2024-08-06 07:47:40|25.7|25.62|25.67|25.59|25.7|25.62|25.67|25.59|1
1722930470000|2024-08-06 07:47:50|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|1
1722930480000|2024-08-06 07:48:00|25.72|25.64|25.74|25.66|25.74|25.66|25.72|25.64|2
1722930490000|2024-08-06 07:48:10|25.73|25.65|25.84|25.76|25.86|25.78|25.72|25.64|19
1722930500000|2024-08-06 07:48:20|25.83|25.75|25.8|25.72|25.83|25.75|25.8|25.72|5
1722930510000|2024-08-06 07:48:30|25.79|25.71|25.74|25.66|25.79|25.71|25.74|25.66|0
1722930520000|2024-08-06 07:48:40|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|3
1722930530000|2024-08-06 07:48:50|25.75|25.67|25.85|25.77|25.88|25.8|25.75|25.67|6
1722930540000|2024-08-06 07:49:00|25.87|25.79|25.87|25.79|25.87|25.79|25.82|25.74|25
1722930550000|2024-08-06 07:49:10|25.88|25.8|25.89|25.81|25.89|25.81|25.83|25.75|10
1722930560000|2024-08-06 07:49:20|25.9|25.82|25.91|25.83|25.92|25.84|25.9|25.82|7
1722930570000|2024-08-06 07:49:30|25.92|25.84|25.85|25.77|25.96|25.88|25.85|25.77|9
1722930580000|2024-08-06 07:49:40|25.84|25.76|25.83|25.75|25.86|25.78|25.82|25.74|2
1722930590000|2024-08-06 07:49:50|25.82|25.74|25.87|25.79|25.87|25.79|25.82|25.74|3
1722930600000|2024-08-06 07:50:00|25.89|25.81|25.89|25.81|25.95|25.87|25.88|25.8|30
1722930610000|2024-08-06 07:50:10|25.92|25.84|25.84|25.76|25.93|25.85|25.82|25.74|24
1722930620000|2024-08-06 07:50:20|25.82|25.74|25.85|25.77|25.87|25.79|25.82|25.74|6
1722930630000|2024-08-06 07:50:30|25.84|25.76|25.92|25.84|25.95|25.87|25.84|25.76|18
1722930640000|2024-08-06 07:50:40|25.91|25.83|25.92|25.84|25.96|25.88|25.91|25.83|2
1722930650000|2024-08-06 07:50:50|25.89|25.81|25.97|25.89|25.98|25.9|25.89|25.81|2
1722930660000|2024-08-06 07:51:00|25.94|25.86|25.89|25.81|25.94|25.86|25.89|25.81|0
1722930670000|2024-08-06 07:51:10|||||||||1
1722930680000|2024-08-06 07:51:20|25.87|25.79|25.96|25.88|25.96|25.88|25.86|25.78|6
1722930690000|2024-08-06 07:51:30|25.94|25.86|25.87|25.79|25.96|25.88|25.87|25.79|4
1722930700000|2024-08-06 07:51:40|25.9|25.82|25.96|25.88|25.96|25.88|25.9|25.82|2
1722930710000|2024-08-06 07:51:50|25.95|25.87|25.96|25.88|25.97|25.89|25.91|25.83|5
1722930720000|2024-08-06 07:52:00|25.95|25.87|25.9|25.82|25.95|25.87|25.89|25.81|3
1722930730000|2024-08-06 07:52:10|25.91|25.83|25.91|25.83|25.91|25.83|25.9|25.82|0
1722930740000|2024-08-06 07:52:20|25.93|25.85|25.94|25.86|25.96|25.88|25.91|25.83|2
1722930750000|2024-08-06 07:52:30|25.92|25.84|26.02|25.94|26.02|25.94|25.92|25.84|6
1722930760000|2024-08-06 07:52:40|26.01|25.93|25.98|25.9|26.01|25.93|25.96|25.88|6
1722930770000|2024-08-06 07:52:50|25.97|25.89|25.99|25.91|25.99|25.91|25.92|25.84|6
1722930780000|2024-08-06 07:53:00|26.01|25.93|26.01|25.93|26.03|25.95|25.97|25.89|2
1722930790000|2024-08-06 07:53:10|26.03|25.95|25.99|25.91|26.03|25.95|25.98|25.9|2
1722930800000|2024-08-06 07:53:20|26.01|25.93|26.12|26.04|26.13|26.05|26.01|25.93|15
1722930810000|2024-08-06 07:53:30|26.13|26.05|26.16|26.08|26.19|26.11|26.13|26.05|5
1722930820000|2024-08-06 07:53:40|26.17|26.09|26.17|26.09|26.22|26.14|26.12|26.04|2
1722930830000|2024-08-06 07:53:50|26.16|26.08|26.15|26.07|26.23|26.15|26.15|26.07|25
1722930840000|2024-08-06 07:54:00|26.17|26.09|26.12|26.04|26.19|26.11|26.08|26|11
1722930850000|2024-08-06 07:54:10|26.15|26.07|26.17|26.09|26.17|26.09|26.11|26.03|7
1722930860000|2024-08-06 07:54:20|26.07|25.99|26.07|25.99|26.1|26.02|26.05|25.97|8
1722930870000|2024-08-06 07:54:30|26.08|26|26.1|26.02|26.1|26.02|26.08|26|0
1722930880000|2024-08-06 07:54:40|26.09|26.01|26.07|25.99|26.11|26.03|26.07|25.99|0
1722930890000|2024-08-06 07:54:50|26.09|26.01|26.1|26.02|26.11|26.03|26.07|25.99|18
1722930900000|2024-08-06 07:55:00|26.09|26.01|26.07|25.99|26.09|26.01|26.05|25.97|7
1722930910000|2024-08-06 07:55:10|26.05|25.97|26.12|26.04|26.12|26.04|26.05|25.97|13
1722930920000|2024-08-06 07:55:20|26.13|26.05|26.06|25.98|26.13|26.05|26.06|25.98|19
1722930930000|2024-08-06 07:55:30|26.05|25.97|26.06|25.98|26.07|25.99|26.02|25.94|3
1722930940000|2024-08-06 07:55:40|26.08|26|26.06|25.98|26.08|26|26.04|25.96|0
1722930950000|2024-08-06 07:55:50|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|4
1722930960000|2024-08-06 07:56:00|26.06|25.98|26.02|25.94|26.06|25.98|26.02|25.94|1
1722930970000|2024-08-06 07:56:10|26.01|25.93|25.99|25.91|26.01|25.93|25.99|25.91|6
1722931000000|2024-08-06 07:56:40|26|25.92|25.88|25.8|26.02|25.94|25.88|25.8|7
1722931010000|2024-08-06 07:56:50|25.89|25.81|25.96|25.88|25.96|25.88|25.89|25.81|7
1722931020000|2024-08-06 07:57:00|25.95|25.87|25.94|25.86|25.95|25.87|25.93|25.85|1
1722931030000|2024-08-06 07:57:10|25.95|25.87|26.02|25.94|26.02|25.94|25.94|25.86|4
1722931040000|2024-08-06 07:57:20|26.01|25.93|26.02|25.94|26.02|25.94|26.01|25.93|0
1722931050000|2024-08-06 07:57:30|26.03|25.95|26.01|25.93|26.05|25.97|26|25.92|4
1722931060000|2024-08-06 07:57:40|26|25.92|25.99|25.91|26.02|25.94|25.99|25.91|2
1722931070000|2024-08-06 07:57:50|26|25.92|25.97|25.89|26|25.92|25.97|25.89|0
1722931080000|2024-08-06 07:58:00|25.95|25.87|25.89|25.81|25.95|25.87|25.88|25.8|9
1722931090000|2024-08-06 07:58:10|25.95|25.87|25.95|25.87|25.97|25.89|25.95|25.87|4
1722931100000|2024-08-06 07:58:20|26|25.92|25.99|25.91|26|25.92|25.97|25.89|1
1722931110000|2024-08-06 07:58:30|25.95|25.87|25.96|25.88|25.96|25.88|25.95|25.87|0
1722931120000|2024-08-06 07:58:40|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1722931130000|2024-08-06 07:58:50|25.99|25.91|25.98|25.9|25.99|25.91|25.97|25.89|10
1722931140000|2024-08-06 07:59:00|25.96|25.88|25.91|25.83|25.98|25.9|25.86|25.78|5
1722931150000|2024-08-06 07:59:10|25.92|25.84|25.92|25.84|25.92|25.84|25.9|25.82|4
1722931160000|2024-08-06 07:59:20|25.9|25.82|25.89|25.81|25.92|25.84|25.89|25.81|2
1722931170000|2024-08-06 07:59:30|25.93|25.85|25.91|25.83|25.93|25.85|25.89|25.81|4
1722931180000|2024-08-06 07:59:40|25.9|25.82|25.89|25.81|25.9|25.82|25.89|25.81|0
1722931190000|2024-08-06 07:59:50|25.87|25.79|25.92|25.84|25.92|25.84|25.87|25.79|10
1722931200000|2024-08-06 08:00:00|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|15
1722931210000|2024-08-06 08:00:10|25.92|25.84|25.94|25.86|25.94|25.86|25.91|25.83|9
1722931220000|2024-08-06 08:00:20|25.96|25.88|25.92|25.84|26.02|25.94|25.92|25.84|18
1722931230000|2024-08-06 08:00:30|25.91|25.83|25.92|25.84|25.96|25.88|25.9|25.82|4
1722931240000|2024-08-06 08:00:40|25.93|25.85|26|25.92|26|25.92|25.93|25.85|2
1722931250000|2024-08-06 08:00:50|26.01|25.93|26.03|25.95|26.05|25.97|26.01|25.93|3
1722931260000|2024-08-06 08:01:00|26.05|25.97|26.03|25.95|26.05|25.97|26.02|25.94|4
1722931270000|2024-08-06 08:01:10|26.02|25.94|26.08|26|26.08|26|26.02|25.94|3
1722931280000|2024-08-06 08:01:20|26.09|26.01|26.08|26|26.1|26.02|26.07|25.99|30
1722931290000|2024-08-06 08:01:30|26.09|26.01|26.1|26.02|26.1|26.02|26.07|25.99|4
1722931300000|2024-08-06 08:01:40|26.09|26.01|26.11|26.03|26.14|26.06|26.09|26.01|16
1722931310000|2024-08-06 08:01:50|26.1|26.02|26.03|25.95|26.1|26.02|26.03|25.95|3
1722931320000|2024-08-06 08:02:00|26.01|25.93|25.99|25.91|26.05|25.97|25.96|25.88|14
1722931330000|2024-08-06 08:02:10|26.01|25.93|25.99|25.91|26.04|25.96|25.99|25.91|5
1722931340000|2024-08-06 08:02:20|26|25.92|26.02|25.94|26.02|25.94|25.99|25.91|0
1722931350000|2024-08-06 08:02:30|26.07|25.99|26.07|25.99|26.08|26|26.04|25.96|8
1722931360000|2024-08-06 08:02:40|26.08|26|26.08|26|26.08|26|26.07|25.99|2
1722931370000|2024-08-06 08:02:50|26.07|25.99|26.03|25.95|26.09|26.01|26.03|25.95|10
1722931380000|2024-08-06 08:03:00|26.02|25.94|25.97|25.89|26.02|25.94|25.97|25.89|1
1722931390000|2024-08-06 08:03:10|25.96|25.88|25.96|25.88|25.96|25.88|25.96|25.88|6
1722931400000|2024-08-06 08:03:20|25.97|25.89|25.99|25.91|26.02|25.94|25.97|25.89|3
1722931410000|2024-08-06 08:03:30|25.98|25.9|26.01|25.93|26.01|25.93|25.96|25.88|2
1722931420000|2024-08-06 08:03:40|26.02|25.94|26.07|25.99|26.07|25.99|26.01|25.93|0
1722931430000|2024-08-06 08:03:50|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|3
1722931440000|2024-08-06 08:04:00|||||||||1
1722931450000|2024-08-06 08:04:10|26.13|26.05|26.08|26|26.14|26.06|26.07|25.99|20
1722931460000|2024-08-06 08:04:20|26.1|26.02|26.07|25.99|26.12|26.04|26.07|25.99|14
1722931480000|2024-08-06 08:04:40|26.05|25.97|26.05|25.97|26.07|25.99|26.05|25.97|8
1722931490000|2024-08-06 08:04:50|26.06|25.98|26.06|25.98|26.06|25.98|26.05|25.97|2
1722931500000|2024-08-06 08:05:00|26.07|25.99|26.08|26|26.09|26.01|26.07|25.99|25
1722931510000|2024-08-06 08:05:10|26.09|26.01|26.07|25.99|26.15|26.07|26.07|25.99|49
1722931520000|2024-08-06 08:05:20|26.08|26|26.07|25.99|26.08|26|26.07|25.99|0
1722931530000|2024-08-06 08:05:30|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|10
1722931540000|2024-08-06 08:05:40|26.03|25.95|26.03|25.95|26.04|25.96|26.02|25.94|7
1722931550000|2024-08-06 08:05:50|26.02|25.94|26.04|25.96|26.04|25.96|26.02|25.94|3
1722931560000|2024-08-06 08:06:00|26.02|25.94|26.03|25.95|26.03|25.95|25.97|25.89|14
1722931570000|2024-08-06 08:06:10|26.05|25.97|25.99|25.91|26.05|25.97|25.99|25.91|3
1722931580000|2024-08-06 08:06:20|26.02|25.94|26.02|25.94|26.02|25.94|26|25.92|1
1722931590000|2024-08-06 08:06:30|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|3
1722931600000|2024-08-06 08:06:40|26.07|25.99|26.09|26.01|26.09|26.01|26.05|25.97|23
1722931610000|2024-08-06 08:06:50|26.14|26.06|26.11|26.03|26.14|26.06|26.1|26.02|27
1722931620000|2024-08-06 08:07:00|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|0
1722931630000|2024-08-06 08:07:10|26.1|26.02|26.13|26.05|26.15|26.07|26.09|26.01|14
1722931640000|2024-08-06 08:07:20|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|1
1722931650000|2024-08-06 08:07:30|26.13|26.05|26.13|26.05|26.14|26.06|26.13|26.05|1
1722931660000|2024-08-06 08:07:40|26.12|26.04|26.13|26.05|26.13|26.05|26.1|26.02|1
1722931670000|2024-08-06 08:07:50|26.12|26.04|26.1|26.02|26.12|26.04|26.1|26.02|0
1722931680000|2024-08-06 08:08:00|26.04|25.96|26.05|25.97|26.05|25.97|26|25.92|32
1722931690000|2024-08-06 08:08:10|26.1|26.02|26.1|26.02|26.11|26.03|26.08|26|14
1722931700000|2024-08-06 08:08:20|26.11|26.03|26.11|26.03|26.16|26.08|26.1|26.02|17
1722931710000|2024-08-06 08:08:30|26.1|26.02|26.07|25.99|26.1|26.02|26.02|25.94|4
1722931720000|2024-08-06 08:08:40|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|15
1722931730000|2024-08-06 08:08:50|26|25.92|26.02|25.94|26.02|25.94|25.97|25.89|2
1722931740000|2024-08-06 08:09:00|26.07|25.99|26.16|26.08|26.16|26.08|26.07|25.99|95
1722931750000|2024-08-06 08:09:10|26.12|26.04|26.09|26.01|26.19|26.11|26.09|26.01|17
1722931760000|2024-08-06 08:09:20|26.12|26.04|26.16|26.08|26.16|26.08|26.05|25.97|11
1722931770000|2024-08-06 08:09:30|26.15|26.07|26.12|26.04|26.16|26.08|26.12|26.04|3
1722931780000|2024-08-06 08:09:40|26.13|26.05|26.17|26.09|26.17|26.09|26.13|26.05|7
1722931790000|2024-08-06 08:09:50|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|1
1722931800000|2024-08-06 08:10:00|26.16|26.08|26.17|26.09|26.17|26.09|26.16|26.08|0
1722931810000|2024-08-06 08:10:10|26.18|26.1|26.17|26.09|26.18|26.1|26.17|26.09|8
1722931820000|2024-08-06 08:10:20|26.18|26.1|26.17|26.09|26.18|26.1|26.17|26.09|2
1722931830000|2024-08-06 08:10:30|26.08|26|26.04|25.96|26.08|26|26.04|25.96|5
1722931840000|2024-08-06 08:10:40|26.05|25.97|26.17|26.09|26.22|26.14|26.05|25.97|14
1722931850000|2024-08-06 08:10:50|26.16|26.08|26.2|26.12|26.2|26.12|26.15|26.07|4
1722931860000|2024-08-06 08:11:00|26.21|26.13|26.21|26.13|26.23|26.15|26.21|26.13|1
1722931870000|2024-08-06 08:11:10|26.22|26.14|26.22|26.14|26.22|26.14|26.21|26.13|2
1722931880000|2024-08-06 08:11:20|26.23|26.15|26.2|26.12|26.23|26.15|26.17|26.09|14
1722931890000|2024-08-06 08:11:30|26.21|26.13|26.23|26.15|26.23|26.15|26.18|26.1|5
1722931900000|2024-08-06 08:11:40|26.24|26.16|26.24|26.16|26.27|26.19|26.23|26.15|9
1722931920000|2024-08-06 08:12:00|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|5
1722931930000|2024-08-06 08:12:10|26.24|26.16|26.24|26.16|26.25|26.17|26.23|26.15|16
1722931940000|2024-08-06 08:12:20|26.22|26.14|26.19|26.11|26.22|26.14|26.19|26.11|2
1722931950000|2024-08-06 08:12:30|26.18|26.1|26.19|26.11|26.19|26.11|26.18|26.1|8
1722931960000|2024-08-06 08:12:40|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|2
1722931970000|2024-08-06 08:12:50|26.17|26.09|26.17|26.09|26.18|26.1|26.17|26.09|0
1722931980000|2024-08-06 08:13:00|26.14|26.06|26.14|26.06|26.17|26.09|26.14|26.06|11
1722931990000|2024-08-06 08:13:10|26.16|26.08|26.2|26.12|26.22|26.14|26.16|26.08|23
1722932000000|2024-08-06 08:13:20|26.22|26.14|26.19|26.11|26.22|26.14|26.14|26.06|13
1722932010000|2024-08-06 08:13:30|26.2|26.12|26.21|26.13|26.23|26.15|26.19|26.11|8
1722932020000|2024-08-06 08:13:40|26.22|26.14|26.25|26.17|26.28|26.2|26.22|26.14|46
1722932030000|2024-08-06 08:13:50|26.24|26.16|26.23|26.15|26.24|26.16|26.22|26.14|13
1722932040000|2024-08-06 08:14:00|26.22|26.14|26.22|26.14|26.23|26.15|26.19|26.11|6
1722932050000|2024-08-06 08:14:10|26.21|26.13|26.24|26.16|26.24|26.16|26.21|26.13|6
1722932060000|2024-08-06 08:14:20|26.29|26.21|26.29|26.21|26.32|26.24|26.28|26.2|39
1722932070000|2024-08-06 08:14:30|26.31|26.23|26.33|26.25|26.33|26.25|26.3|26.22|16
1722932080000|2024-08-06 08:14:40|26.34|26.26|26.28|26.2|26.38|26.3|26.28|26.2|24
1722932090000|2024-08-06 08:14:50|26.27|26.19|26.23|26.15|26.28|26.2|26.23|26.15|17
1722932100000|2024-08-06 08:15:00|26.24|26.16|26.29|26.21|26.29|26.21|26.24|26.16|1
1722932110000|2024-08-06 08:15:10|26.27|26.19|26.38|26.3|26.38|26.3|26.27|26.19|11
1722932120000|2024-08-06 08:15:20|26.35|26.27|26.35|26.27|26.38|26.3|26.3|26.22|3
1722932130000|2024-08-06 08:15:30|26.34|26.26|26.34|26.26|26.35|26.27|26.3|26.22|6
1722932140000|2024-08-06 08:15:40|26.35|26.27|26.43|26.35|26.44|26.36|26.35|26.27|5
1722932150000|2024-08-06 08:15:50|26.44|26.36|26.42|26.34|26.45|26.37|26.4|26.32|2
1722932160000|2024-08-06 08:16:00|26.41|26.33|26.43|26.35|26.43|26.35|26.41|26.33|1
1722932170000|2024-08-06 08:16:10|26.42|26.34|26.36|26.28|26.42|26.34|26.35|26.27|11
1722932180000|2024-08-06 08:16:20|26.39|26.31|26.39|26.31|26.4|26.32|26.36|26.28|2
1722932190000|2024-08-06 08:16:30|26.38|26.3|26.38|26.3|26.41|26.33|26.36|26.28|4
1722932200000|2024-08-06 08:16:40|26.39|26.31|26.36|26.28|26.41|26.33|26.36|26.28|3
1722932210000|2024-08-06 08:16:50|26.37|26.29|26.37|26.29|26.37|26.29|26.37|26.29|1
1722932220000|2024-08-06 08:17:00|26.4|26.32|26.37|26.29|26.4|26.32|26.36|26.28|2
1722932230000|2024-08-06 08:17:10|26.36|26.28|26.37|26.29|26.37|26.29|26.36|26.28|1
1722932240000|2024-08-06 08:17:20|26.38|26.3|26.43|26.35|26.43|26.35|26.37|26.29|1
1722932250000|2024-08-06 08:17:30|26.42|26.34|26.41|26.33|26.43|26.35|26.41|26.33|1
1722932260000|2024-08-06 08:17:40|26.38|26.3|26.4|26.32|26.4|26.32|26.36|26.28|12
1722932270000|2024-08-06 08:17:50|26.39|26.31|26.47|26.39|26.47|26.39|26.39|26.31|21
1722932280000|2024-08-06 08:18:00|26.48|26.4|26.45|26.37|26.48|26.4|26.44|26.36|12
1722932290000|2024-08-06 08:18:10|||||||||2
1722932300000|2024-08-06 08:18:20|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|10
1722932310000|2024-08-06 08:18:30|26.44|26.36|26.43|26.35|26.44|26.36|26.43|26.35|3
1722932320000|2024-08-06 08:18:40|26.44|26.36|26.44|26.36|26.44|26.36|26.43|26.35|1
1722932330000|2024-08-06 08:18:50|26.45|26.37|26.49|26.41|26.49|26.41|26.45|26.37|6
1722932340000|2024-08-06 08:19:00|26.5|26.42|26.37|26.29|26.5|26.42|26.36|26.28|78
1722932350000|2024-08-06 08:19:10|26.38|26.3|26.4|26.32|26.41|26.33|26.38|26.3|4
1722932360000|2024-08-06 08:19:20|26.41|26.33|26.4|26.32|26.41|26.33|26.37|26.29|1
1722932370000|2024-08-06 08:19:30|26.41|26.33|26.42|26.34|26.42|26.34|26.4|26.32|6
1722932380000|2024-08-06 08:19:40|26.41|26.33|26.43|26.35|26.43|26.35|26.39|26.31|1
1722932390000|2024-08-06 08:19:50|26.45|26.37|26.5|26.42|26.5|26.42|26.45|26.37|58
1722932400000|2024-08-06 08:20:00|26.52|26.44|26.48|26.4|26.52|26.44|26.43|26.35|28
1722932410000|2024-08-06 08:20:10|26.49|26.41|26.5|26.42|26.5|26.42|26.47|26.39|2
1722932420000|2024-08-06 08:20:20|26.49|26.41|26.5|26.42|26.5|26.42|26.49|26.41|1
1722932430000|2024-08-06 08:20:30|26.49|26.41|26.49|26.41|26.5|26.42|26.49|26.41|8
1722932440000|2024-08-06 08:20:40|26.5|26.42|26.48|26.4|26.5|26.42|26.48|26.4|0
1722932450000|2024-08-06 08:20:50|26.44|26.36|26.44|26.36|26.44|26.36|26.43|26.35|8
1722932460000|2024-08-06 08:21:00|26.43|26.35|26.42|26.34|26.43|26.35|26.42|26.34|8
1722932470000|2024-08-06 08:21:10|26.43|26.35|26.44|26.36|26.44|26.36|26.43|26.35|2
1722932480000|2024-08-06 08:21:20|26.43|26.35|26.4|26.32|26.43|26.35|26.4|26.32|21
1722932490000|2024-08-06 08:21:30|26.41|26.33|26.42|26.34|26.42|26.34|26.41|26.33|1
1722932500000|2024-08-06 08:21:40|26.41|26.33|26.41|26.33|26.42|26.34|26.41|26.33|0
1722932510000|2024-08-06 08:21:50|26.43|26.35|26.41|26.33|26.44|26.36|26.41|26.33|43
1722932520000|2024-08-06 08:22:00|26.38|26.3|26.28|26.2|26.4|26.32|26.28|26.2|22
1722932530000|2024-08-06 08:22:10|26.29|26.21|26.31|26.23|26.32|26.24|26.25|26.17|111
1722932540000|2024-08-06 08:22:20|26.3|26.22|26.28|26.2|26.31|26.23|26.28|26.2|4
1722932550000|2024-08-06 08:22:30|26.26|26.18|26.23|26.15|26.26|26.18|26.22|26.14|13
1722932560000|2024-08-06 08:22:40|26.21|26.13|26.24|26.16|26.24|26.16|26.21|26.13|1
1722932570000|2024-08-06 08:22:50|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|2
1722932580000|2024-08-06 08:23:00|26.24|26.16|26.19|26.11|26.24|26.16|26.19|26.11|6
1722932590000|2024-08-06 08:23:10|26.2|26.12|26.24|26.16|26.24|26.16|26.2|26.12|1
1722932600000|2024-08-06 08:23:20|26.25|26.17|26.23|26.15|26.25|26.17|26.22|26.14|2
1722932610000|2024-08-06 08:23:30|26.24|26.16|26.2|26.12|26.24|26.16|26.2|26.12|7
1722932620000|2024-08-06 08:23:40|26.22|26.14|26.19|26.11|26.22|26.14|26.19|26.11|1
1722932630000|2024-08-06 08:23:50|26.21|26.13|26.22|26.14|26.22|26.14|26.19|26.11|1
1722932640000|2024-08-06 08:24:00|26.23|26.15|26.26|26.18|26.26|26.18|26.22|26.14|3
1722932650000|2024-08-06 08:24:10|26.3|26.22|26.29|26.21|26.34|26.26|26.26|26.18|10
1722932660000|2024-08-06 08:24:20|26.26|26.18|26.25|26.17|26.29|26.21|26.25|26.17|24
1722932670000|2024-08-06 08:24:30|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|0
1722932680000|2024-08-06 08:24:40|26.26|26.18|26.25|26.17|26.26|26.18|26.25|26.17|1
1722932690000|2024-08-06 08:24:50|26.26|26.18|26.19|26.11|26.26|26.18|26.16|26.08|11
1722932700000|2024-08-06 08:25:00|26.16|26.08|26.21|26.13|26.22|26.14|26.16|26.08|1
1722932710000|2024-08-06 08:25:10|26.2|26.12|26.19|26.11|26.2|26.12|26.19|26.11|3
1722932720000|2024-08-06 08:25:20|26.17|26.09|26.24|26.16|26.24|26.16|26.17|26.09|4
1722932730000|2024-08-06 08:25:30|26.25|26.17|26.19|26.11|26.25|26.17|26.19|26.11|7
1722932740000|2024-08-06 08:25:40|26.2|26.12|26.16|26.08|26.2|26.12|26.16|26.08|4
1722932750000|2024-08-06 08:25:50|26.17|26.09|26.16|26.08|26.18|26.1|26.14|26.06|1
1722932760000|2024-08-06 08:26:00|26.14|26.06|26.16|26.08|26.16|26.08|26.14|26.06|0
1722932770000|2024-08-06 08:26:10|26.17|26.09|26.19|26.11|26.19|26.11|26.14|26.06|3
1722932780000|2024-08-06 08:26:20|26.18|26.1|26.14|26.06|26.18|26.1|26.14|26.06|0
1722932790000|2024-08-06 08:26:30|26.12|26.04|26.11|26.03|26.12|26.04|26.11|26.03|8
1722932800000|2024-08-06 08:26:40|26.12|26.04|26.12|26.04|26.13|26.05|26.09|26.01|8
1722932810000|2024-08-06 08:26:50|26.14|26.06|26.13|26.05|26.14|26.06|26.12|26.04|4
1722932820000|2024-08-06 08:27:00|26.12|26.04|26.09|26.01|26.12|26.04|26.07|25.99|6
1722932830000|2024-08-06 08:27:10|26.07|25.99|26.08|26|26.09|26.01|26.05|25.97|2
1722932840000|2024-08-06 08:27:20|26.07|25.99|26.04|25.96|26.07|25.99|26.02|25.94|0
1722932850000|2024-08-06 08:27:30|26.02|25.94|26.01|25.93|26.05|25.97|26.01|25.93|13
1722932860000|2024-08-06 08:27:40|26.03|25.95|26.01|25.93|26.04|25.96|26|25.92|10
1722932870000|2024-08-06 08:27:50|26.02|25.94|25.99|25.91|26.02|25.94|25.99|25.91|2
1722932880000|2024-08-06 08:28:00|25.98|25.9|26.05|25.97|26.06|25.98|25.98|25.9|2
1722932890000|2024-08-06 08:28:10|26.04|25.96|26.08|26|26.1|26.02|26.02|25.94|5
1722932900000|2024-08-06 08:28:20|26.09|26.01|26.09|26.01|26.1|26.02|26.07|25.99|3
1722932910000|2024-08-06 08:28:30|26.1|26.02|26.11|26.03|26.12|26.04|26.1|26.02|1
1722932920000|2024-08-06 08:28:40|26.12|26.04|26.15|26.07|26.17|26.09|26.12|26.04|2
1722932930000|2024-08-06 08:28:50|26.16|26.08|26.09|26.01|26.16|26.08|26.09|26.01|6
1722932940000|2024-08-06 08:29:00|26.04|25.96|26.07|25.99|26.07|25.99|26.04|25.96|12
1722932950000|2024-08-06 08:29:10|26.06|25.98|26.05|25.97|26.06|25.98|26.04|25.96|0
1722932960000|2024-08-06 08:29:20|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|0
1722932970000|2024-08-06 08:29:30|26.05|25.97|26.07|25.99|26.07|25.99|26.03|25.95|3
1722932980000|2024-08-06 08:29:40|26.04|25.96|26.03|25.95|26.04|25.96|26.03|25.95|4
1722932990000|2024-08-06 08:29:50|26.04|25.96|26.06|25.98|26.06|25.98|26.03|25.95|1
1722933000000|2024-08-06 08:30:00|26.08|26|26.07|25.99|26.1|26.02|26.07|25.99|3
1722933010000|2024-08-06 08:30:10|26.05|25.97|26.07|25.99|26.08|26|26.05|25.97|4
1722933020000|2024-08-06 08:30:20|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|11
1722933030000|2024-08-06 08:30:30|25.99|25.91|25.97|25.89|26.01|25.93|25.97|25.89|3
1722933050000|2024-08-06 08:30:50|25.92|25.84|25.92|25.84|25.92|25.84|25.91|25.83|3
1722933060000|2024-08-06 08:31:00|25.93|25.85|25.95|25.87|25.97|25.89|25.92|25.84|2
1722933070000|2024-08-06 08:31:10|25.96|25.88|25.96|25.88|25.96|25.88|25.95|25.87|1
1722933080000|2024-08-06 08:31:20|25.97|25.89|25.97|25.89|25.97|25.89|25.97|25.89|0
1722933090000|2024-08-06 08:31:30|26.02|25.94|26.07|25.99|26.09|26.01|26.02|25.94|22
1722933100000|2024-08-06 08:31:40|26.08|26|26.06|25.98|26.08|26|26.06|25.98|5
1722933110000|2024-08-06 08:31:50|26.04|25.96|26.06|25.98|26.07|25.99|26.04|25.96|1
1722933120000|2024-08-06 08:32:00|26.04|25.96|26.03|25.95|26.04|25.96|25.99|25.91|4
1722933130000|2024-08-06 08:32:10|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1722933140000|2024-08-06 08:32:20|26.03|25.95|26.02|25.94|26.04|25.96|26.02|25.94|2
1722933150000|2024-08-06 08:32:30|26|25.92|26.02|25.94|26.02|25.94|26|25.92|0
1722933160000|2024-08-06 08:32:40|26|25.92|25.99|25.91|26.02|25.94|25.99|25.91|1
1722933170000|2024-08-06 08:32:50|26|25.92|25.99|25.91|26|25.92|25.99|25.91|0
1722933180000|2024-08-06 08:33:00|25.98|25.9|25.94|25.86|25.98|25.9|25.94|25.86|5
1722933190000|2024-08-06 08:33:10|25.98|25.9|25.99|25.91|25.99|25.91|25.97|25.89|0
1722933200000|2024-08-06 08:33:20|26|25.92|26|25.92|26|25.92|25.99|25.91|2
1722933210000|2024-08-06 08:33:30|25.97|25.89|25.96|25.88|25.98|25.9|25.93|25.85|4
1722933220000|2024-08-06 08:33:40|25.95|25.87|25.97|25.89|25.97|25.89|25.95|25.87|2
1722933230000|2024-08-06 08:33:50|25.98|25.9|25.98|25.9|25.99|25.91|25.98|25.9|4
1722933240000|2024-08-06 08:34:00|25.97|25.89|25.96|25.88|25.97|25.89|25.93|25.85|3
1722933250000|2024-08-06 08:34:10|25.97|25.89|25.99|25.91|25.99|25.91|25.96|25.88|1
1722933260000|2024-08-06 08:34:20|26.02|25.94|26|25.92|26.03|25.95|25.99|25.91|8
1722933270000|2024-08-06 08:34:30|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1722933280000|2024-08-06 08:34:40|25.99|25.91|26|25.92|26.02|25.94|25.99|25.91|4
1722933290000|2024-08-06 08:34:50|26.02|25.94|26.02|25.94|26.03|25.95|26|25.92|5
1722933300000|2024-08-06 08:35:00|25.99|25.91|25.96|25.88|25.99|25.91|25.93|25.85|3
1722933310000|2024-08-06 08:35:10|25.94|25.86|25.99|25.91|26.01|25.93|25.94|25.86|0
1722933320000|2024-08-06 08:35:20|26.01|25.93|26.04|25.96|26.04|25.96|26.01|25.93|6
1722933330000|2024-08-06 08:35:30|26.07|25.99|26.05|25.97|26.07|25.99|26.05|25.97|11
1722933340000|2024-08-06 08:35:40|26.03|25.95|26.01|25.93|26.06|25.98|26.01|25.93|3
1722933350000|2024-08-06 08:35:50|26|25.92|25.95|25.87|26|25.92|25.95|25.87|5
1722933360000|2024-08-06 08:36:00|25.94|25.86|25.93|25.85|25.96|25.88|25.93|25.85|1
1722933370000|2024-08-06 08:36:10|25.94|25.86|26.01|25.93|26.01|25.93|25.94|25.86|0
1722933380000|2024-08-06 08:36:20|26.04|25.96|26.02|25.94|26.05|25.97|26.01|25.93|0
1722933390000|2024-08-06 08:36:30|26.01|25.93|26.01|25.93|26.02|25.94|26.01|25.93|1
1722933400000|2024-08-06 08:36:40|26.02|25.94|26.02|25.94|26.02|25.94|26.02|25.94|0
1722933410000|2024-08-06 08:36:50|26.01|25.93|25.99|25.91|26.01|25.93|25.98|25.9|5
1722933420000|2024-08-06 08:37:00|26|25.92|26|25.92|26|25.92|25.98|25.9|1
1722933430000|2024-08-06 08:37:10|25.99|25.91|26|25.92|26|25.92|25.96|25.88|1
1722933440000|2024-08-06 08:37:20|25.98|25.9|26.01|25.93|26.01|25.93|25.98|25.9|0
1722933450000|2024-08-06 08:37:30|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|0
1722933460000|2024-08-06 08:37:40|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|5
1722933470000|2024-08-06 08:37:50|||||||||1
1722933480000|2024-08-06 08:38:00|26|25.92|26.02|25.94|26.02|25.94|26|25.92|2
1722933490000|2024-08-06 08:38:10|26.01|25.93|26.01|25.93|26.02|25.94|26.01|25.93|9
1722933500000|2024-08-06 08:38:20|26|25.92|26|25.92|26|25.92|26|25.92|0
1722933510000|2024-08-06 08:38:30|25.99|25.91|25.99|25.91|26|25.92|25.99|25.91|1
1722933520000|2024-08-06 08:38:40|26|25.92|26.01|25.93|26.02|25.94|25.99|25.91|0
1722933530000|2024-08-06 08:38:50|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|1
1722933540000|2024-08-06 08:39:00|26.02|25.94|26.02|25.94|26.02|25.94|26.01|25.93|1
1722933550000|2024-08-06 08:39:10|26.01|25.93|26.01|25.93|26.02|25.94|26.01|25.93|1
1722933560000|2024-08-06 08:39:20|26.02|25.94|26.02|25.94|26.03|25.95|26.01|25.93|2
1722933570000|2024-08-06 08:39:30|26.03|25.95|26.12|26.04|26.12|26.04|26.03|25.95|0
1722933580000|2024-08-06 08:39:40|26.13|26.05|26.14|26.06|26.14|26.06|26.12|26.04|2
1722933600000|2024-08-06 08:40:00|26.13|26.05|26.08|26|26.13|26.05|26.08|26|5
1722933610000|2024-08-06 08:40:10|26.1|26.02|26.11|26.03|26.11|26.03|26.06|25.98|1
1722933620000|2024-08-06 08:40:20|26.12|26.04|26.12|26.04|26.12|26.04|26.11|26.03|3
1722933630000|2024-08-06 08:40:30|26.08|26|26.12|26.04|26.12|26.04|26.08|26|3
1722933640000|2024-08-06 08:40:40|26.13|26.05|26.13|26.05|26.13|26.05|26.12|26.04|0
1722933650000|2024-08-06 08:40:50|26.08|26|26.08|26|26.08|26|26.08|26|1
1722933660000|2024-08-06 08:41:00|26.06|25.98|26.06|25.98|26.06|25.98|26.05|25.97|2
1722933670000|2024-08-06 08:41:10|26.07|25.99|26.11|26.03|26.11|26.03|26.07|25.99|2
1722933680000|2024-08-06 08:41:20|26.1|26.02|26.1|26.02|26.1|26.02|26.1|26.02|2
1722933690000|2024-08-06 08:41:30|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|1
1722933700000|2024-08-06 08:41:40|26.11|26.03|26.07|25.99|26.11|26.03|26.07|25.99|2
1722933710000|2024-08-06 08:41:50|26.06|25.98|26.08|26|26.08|26|26.06|25.98|5
1722933720000|2024-08-06 08:42:00|26.1|26.02|26.12|26.04|26.12|26.04|26.1|26.02|0
1722933740000|2024-08-06 08:42:20|26.09|26.01|26.09|26.01|26.12|26.04|26.09|26.01|1
1722933750000|2024-08-06 08:42:30|26.07|25.99|26.11|26.03|26.11|26.03|26.06|25.98|3
1722933760000|2024-08-06 08:42:40|26.12|26.04|26.13|26.05|26.13|26.05|26.11|26.03|1
1722933770000|2024-08-06 08:42:50|26.12|26.04|26.13|26.05|26.13|26.05|26.12|26.04|0
1722933780000|2024-08-06 08:43:00|26.12|26.04|26.12|26.04|26.12|26.04|26.11|26.03|2
1722933790000|2024-08-06 08:43:10|26.13|26.05|26.13|26.05|26.13|26.05|26.13|26.05|0
1722933800000|2024-08-06 08:43:20|26.12|26.04|26.12|26.04|26.12|26.04|26.12|26.04|2
1722933810000|2024-08-06 08:43:30|26.11|26.03|26.08|26|26.11|26.03|26.08|26|1
1722933820000|2024-08-06 08:43:40|26.1|26.02|26.1|26.02|26.1|26.02|26.08|26|1
1722933830000|2024-08-06 08:43:50|26.11|26.03|26.08|26|26.11|26.03|26.07|25.99|1
1722933840000|2024-08-06 08:44:00|26.1|26.02|26.07|25.99|26.1|26.02|26.07|25.99|0
1722933850000|2024-08-06 08:44:10|26.09|26.01|26.08|26|26.1|26.02|26.08|26|1
1722933860000|2024-08-06 08:44:20|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|0
1722933870000|2024-08-06 08:44:30|26.11|26.03|26.11|26.03|26.11|26.03|26.11|26.03|0
1722933880000|2024-08-06 08:44:40|26.1|26.02|26.1|26.02|26.11|26.03|26.08|26|1
1722933890000|2024-08-06 08:44:50|26.08|26|26.08|26|26.08|26|26.08|26|0
1722933900000|2024-08-06 08:45:00|26.1|26.02|26.08|26|26.11|26.03|26.08|26|3
1722933910000|2024-08-06 08:45:10|26.1|26.02|26.1|26.02|26.11|26.03|26.08|26|0
1722933920000|2024-08-06 08:45:20|||||||||1
1722933930000|2024-08-06 08:45:30|26.11|26.03|26.1|26.02|26.11|26.03|26.08|26|0
1722933940000|2024-08-06 08:45:40|||||||||1
1722933950000|2024-08-06 08:45:50|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|1
1722933960000|2024-08-06 08:46:00|26.11|26.03|26.13|26.05|26.13|26.05|26.1|26.02|2
1722933970000|2024-08-06 08:46:10|26.17|26.09|26.16|26.08|26.17|26.09|26.16|26.08|6
1722933980000|2024-08-06 08:46:20|26.18|26.1|26.18|26.1|26.18|26.1|26.18|26.1|3
1722933990000|2024-08-06 08:46:30|26.21|26.13|26.21|26.13|26.22|26.14|26.21|26.13|3
1722934000000|2024-08-06 08:46:40|26.22|26.14|26.26|26.18|26.26|26.18|26.22|26.14|7
1722934010000|2024-08-06 08:46:50|26.28|26.2|26.28|26.2|26.28|26.2|26.28|26.2|3
1722934020000|2024-08-06 08:47:00|26.25|26.17|26.29|26.21|26.32|26.24|26.25|26.17|26
1722934030000|2024-08-06 08:47:10|26.27|26.19|26.23|26.15|26.27|26.19|26.22|26.14|0
1722934040000|2024-08-06 08:47:20|26.24|26.16|26.25|26.17|26.25|26.17|26.22|26.14|2
1722934050000|2024-08-06 08:47:30|26.27|26.19|26.27|26.19|26.27|26.19|26.23|26.15|0
1722934060000|2024-08-06 08:47:40|26.28|26.2|26.23|26.15|26.28|26.2|26.2|26.12|2
1722934070000|2024-08-06 08:47:50|26.22|26.14|26.22|26.14|26.22|26.14|26.22|26.14|0
1722934080000|2024-08-06 08:48:00|26.2|26.12|26.1|26.02|26.2|26.12|26.1|26.02|10
1722934090000|2024-08-06 08:48:10|26.11|26.03|26.08|26|26.11|26.03|26.07|25.99|0
1722934100000|2024-08-06 08:48:20|26.11|26.03|26.1|26.02|26.11|26.03|26.06|25.98|1
1722934110000|2024-08-06 08:48:30|26.11|26.03|26.1|26.02|26.11|26.03|26.1|26.02|1
1722934120000|2024-08-06 08:48:40|26.08|26|26.11|26.03|26.11|26.03|26.08|26|0
1722934130000|2024-08-06 08:48:50|26.12|26.04|26.18|26.1|26.18|26.1|26.12|26.04|3
1722934140000|2024-08-06 08:49:00|26.16|26.08|26.15|26.07|26.16|26.08|26.12|26.04|5
1722934150000|2024-08-06 08:49:10|26.16|26.08|26.15|26.07|26.16|26.08|26.15|26.07|0
1722934160000|2024-08-06 08:49:20|26.16|26.08|26.16|26.08|26.18|26.1|26.16|26.08|3
1722934170000|2024-08-06 08:49:30|26.18|26.1|26.1|26.02|26.18|26.1|26.1|26.02|2
1722934180000|2024-08-06 08:49:40|26.08|26|26.06|25.98|26.1|26.02|26.06|25.98|1
1722934190000|2024-08-06 08:49:50|26.05|25.97|26.06|25.98|26.06|25.98|26.05|25.97|2
1722934200000|2024-08-06 08:50:00|26.07|25.99|26.04|25.96|26.1|26.02|26|25.92|4
1722934210000|2024-08-06 08:50:10|26.05|25.97|26.09|26.01|26.1|26.02|26.05|25.97|4
1722934220000|2024-08-06 08:50:20|26.06|25.98|26.08|26|26.1|26.02|26.06|25.98|5
1722934230000|2024-08-06 08:50:30|26.07|25.99|26.06|25.98|26.09|26.01|26.05|25.97|0
1722934240000|2024-08-06 08:50:40|26.05|25.97|26.04|25.96|26.05|25.97|26.03|25.95|1
1722934250000|2024-08-06 08:50:50|26.03|25.95|26.03|25.95|26.04|25.96|26.01|25.93|6
1722934260000|2024-08-06 08:51:00|26.05|25.97|26.04|25.96|26.05|25.97|26.04|25.96|0
1722934270000|2024-08-06 08:51:10|26.03|25.95|26.04|25.96|26.04|25.96|26.03|25.95|1
1722934280000|2024-08-06 08:51:20|26.06|25.98|26.06|25.98|26.07|25.99|26.06|25.98|1
1722934290000|2024-08-06 08:51:30|26.07|25.99|26.06|25.98|26.1|26.02|26.06|25.98|3
1722934300000|2024-08-06 08:51:40|26.04|25.96|26.01|25.93|26.09|26.01|26.01|25.93|0
1722934310000|2024-08-06 08:51:50|26.03|25.95|26.05|25.97|26.05|25.97|26.03|25.95|1
1722934320000|2024-08-06 08:52:00|26.03|25.95|26.02|25.94|26.03|25.95|25.99|25.91|0
1722934330000|2024-08-06 08:52:10|26.01|25.93|26.02|25.94|26.02|25.94|25.99|25.91|0
1722934340000|2024-08-06 08:52:20|||||||||1
1722934350000|2024-08-06 08:52:30|26.05|25.97|26.07|25.99|26.09|26.01|26.05|25.97|0
1722934360000|2024-08-06 08:52:40|26.05|25.97|26.02|25.94|26.05|25.97|26.02|25.94|1
1722934370000|2024-08-06 08:52:50|26|25.92|26.02|25.94|26.02|25.94|25.99|25.91|4
1722934380000|2024-08-06 08:53:00|||||||||2
1722934390000|2024-08-06 08:53:10|26.01|25.93|25.97|25.89|26.01|25.93|25.94|25.86|3
1722934400000|2024-08-06 08:53:20|25.99|25.91|25.96|25.88|25.99|25.91|25.96|25.88|1
1722934410000|2024-08-06 08:53:30|25.98|25.9|25.97|25.89|25.98|25.9|25.97|25.89|0
1722934420000|2024-08-06 08:53:40|25.98|25.9|25.98|25.9|25.99|25.91|25.98|25.9|7
1722934440000|2024-08-06 08:54:00|25.99|25.91|25.97|25.89|25.99|25.91|25.94|25.86|4
1722934450000|2024-08-06 08:54:10|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|1
1722934460000|2024-08-06 08:54:20|25.99|25.91|26.01|25.93|26.02|25.94|25.99|25.91|0
1722934470000|2024-08-06 08:54:30|26.02|25.94|26.03|25.95|26.04|25.96|26.02|25.94|2
1722934480000|2024-08-06 08:54:40|26.04|25.96|26.1|26.02|26.1|26.02|26.04|25.96|2
1722934490000|2024-08-06 08:54:50|26.09|26.01|26.07|25.99|26.09|26.01|26.07|25.99|5
1722934500000|2024-08-06 08:55:00|26.02|25.94|26|25.92|26.02|25.94|26|25.92|1
1722934520000|2024-08-06 08:55:20|26.02|25.94|26.08|26|26.08|26|26.02|25.94|2
1722934530000|2024-08-06 08:55:30|26.1|26.02|26.14|26.06|26.14|26.06|26.1|26.02|1
1722934540000|2024-08-06 08:55:40|26.16|26.08|26.14|26.06|26.16|26.08|26.13|26.05|2
1722934550000|2024-08-06 08:55:50|26.13|26.05|26.14|26.06|26.14|26.06|26.13|26.05|0
1722934560000|2024-08-06 08:56:00|26.15|26.07|26.11|26.03|26.17|26.09|26.11|26.03|10
1722934570000|2024-08-06 08:56:10|26.12|26.04|26.15|26.07|26.15|26.07|26.12|26.04|3
1722934580000|2024-08-06 08:56:20|26.11|26.03|26.12|26.04|26.12|26.04|26.11|26.03|2
1722934590000|2024-08-06 08:56:30|26.11|26.03|26.11|26.03|26.11|26.03|26.09|26.01|4
1722934600000|2024-08-06 08:56:40|||||||||3
1722934610000|2024-08-06 08:56:50|26.13|26.05|26.14|26.06|26.15|26.07|26.13|26.05|3
1722934630000|2024-08-06 08:57:10|26.13|26.05|26.11|26.03|26.13|26.05|26.11|26.03|1
1722934650000|2024-08-06 08:57:30|26.13|26.05|26.21|26.13|26.21|26.13|26.13|26.05|6
1722934660000|2024-08-06 08:57:40|||||||||1
1722934670000|2024-08-06 08:57:50|26.24|26.16|26.19|26.11|26.25|26.17|26.19|26.11|15
1722934680000|2024-08-06 08:58:00|26.2|26.12|26.2|26.12|26.2|26.12|26.2|26.12|0
1722934690000|2024-08-06 08:58:10|26.18|26.1|26.17|26.09|26.2|26.12|26.17|26.09|0
1722934700000|2024-08-06 08:58:20|26.19|26.11|26.2|26.12|26.2|26.12|26.19|26.11|1
1722934710000|2024-08-06 08:58:30|26.21|26.13|26.21|26.13|26.21|26.13|26.21|26.13|0
1722934720000|2024-08-06 08:58:40|26.25|26.17|26.25|26.17|26.25|26.17|26.25|26.17|2
1722934730000|2024-08-06 08:58:50|26.27|26.19|26.27|26.19|26.27|26.19|26.27|26.19|3
1722934740000|2024-08-06 08:59:00|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|1
1722934750000|2024-08-06 08:59:10|26.26|26.18|26.27|26.19|26.27|26.19|26.26|26.18|1
1722934760000|2024-08-06 08:59:20|26.26|26.18|26.18|26.1|26.26|26.18|26.18|26.1|2
1722934770000|2024-08-06 08:59:30|26.19|26.11|26.22|26.14|26.23|26.15|26.19|26.11|1
1722934780000|2024-08-06 08:59:40|26.23|26.15|26.22|26.14|26.23|26.15|26.21|26.13|3
1722934790000|2024-08-06 08:59:50|26.21|26.13|26.22|26.14|26.22|26.14|26.21|26.13|21
1722934800000|2024-08-06 09:00:00|26.24|26.16|26.33|26.25|26.33|26.25|26.23|26.15|14
1722934810000|2024-08-06 09:00:10|26.32|26.24|26.33|26.25|26.33|26.25|26.32|26.24|0
1722934820000|2024-08-06 09:00:20|26.35|26.27|26.36|26.28|26.36|26.28|26.33|26.25|6
1722934830000|2024-08-06 09:00:30|26.35|26.27|26.37|26.29|26.37|26.29|26.35|26.27|8
1722934840000|2024-08-06 09:00:40|26.42|26.34|26.4|26.32|26.42|26.34|26.4|26.32|21
1722934850000|2024-08-06 09:00:50|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|1
1722934860000|2024-08-06 09:01:00|26.44|26.36|26.37|26.29|26.44|26.36|26.37|26.29|21
1722934870000|2024-08-06 09:01:10|26.36|26.28|26.36|26.28|26.36|26.28|26.32|26.24|6
1722934880000|2024-08-06 09:01:20|||||||||5
1722934890000|2024-08-06 09:01:30|26.37|26.29|26.38|26.3|26.4|26.32|26.36|26.28|0
1722934900000|2024-08-06 09:01:40|26.37|26.29|26.4|26.32|26.4|26.32|26.37|26.29|6
1722934910000|2024-08-06 09:01:50|26.38|26.3|26.36|26.28|26.38|26.3|26.35|26.27|1
1722934920000|2024-08-06 09:02:00|26.38|26.3|26.4|26.32|26.4|26.32|26.37|26.29|0
1722934930000|2024-08-06 09:02:10|26.42|26.34|26.43|26.35|26.43|26.35|26.42|26.34|25
1722934940000|2024-08-06 09:02:20|26.42|26.34|26.4|26.32|26.42|26.34|26.37|26.29|2
1722934950000|2024-08-06 09:02:30|26.42|26.34|26.42|26.34|26.47|26.39|26.42|26.34|4
1722934960000|2024-08-06 09:02:40|26.39|26.31|26.54|26.46|26.54|26.46|26.38|26.3|23
1722934970000|2024-08-06 09:02:50|26.52|26.44|26.58|26.5|26.58|26.5|26.52|26.44|9
1722934980000|2024-08-06 09:03:00|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|6
1722934990000|2024-08-06 09:03:10|26.62|26.54|26.62|26.54|26.62|26.54|26.62|26.54|0
1722935000000|2024-08-06 09:03:20|26.63|26.55|26.65|26.57|26.7|26.62|26.63|26.55|38
1722935010000|2024-08-06 09:03:30|26.67|26.59|26.58|26.5|26.67|26.59|26.56|26.48|7
1722935020000|2024-08-06 09:03:40|26.6|26.52|26.61|26.53|26.66|26.58|26.6|26.52|9
1722935030000|2024-08-06 09:03:50|26.6|26.52|26.7|26.62|26.7|26.62|26.6|26.52|24
1722935040000|2024-08-06 09:04:00|26.71|26.63|26.72|26.64|26.77|26.69|26.69|26.61|9
1722935050000|2024-08-06 09:04:10|26.71|26.63|26.68|26.6|26.72|26.64|26.67|26.59|3
1722935060000|2024-08-06 09:04:20|26.66|26.58|26.7|26.62|26.7|26.62|26.65|26.57|9
1722935090000|2024-08-06 09:04:50|26.69|26.61|26.66|26.58|26.69|26.61|26.66|26.58|9
1722935100000|2024-08-06 09:05:00|26.68|26.6|26.69|26.61|26.7|26.62|26.67|26.59|1
1722935110000|2024-08-06 09:05:10|26.7|26.62|26.66|26.58|26.7|26.62|26.65|26.57|8
1722935120000|2024-08-06 09:05:20|26.65|26.57|26.67|26.59|26.68|26.6|26.65|26.57|1
1722935130000|2024-08-06 09:05:30|26.7|26.62|26.72|26.64|26.75|26.67|26.7|26.62|56
1722935140000|2024-08-06 09:05:40|26.71|26.63|26.75|26.67|26.75|26.67|26.71|26.63|3
1722935150000|2024-08-06 09:05:50|26.72|26.64|26.73|26.65|26.75|26.67|26.72|26.64|0
1722935160000|2024-08-06 09:06:00|26.75|26.67|26.77|26.69|26.79|26.71|26.75|26.67|10
1722935170000|2024-08-06 09:06:10|26.76|26.68|26.77|26.69|26.77|26.69|26.74|26.66|7
1722935190000|2024-08-06 09:06:30|26.76|26.68|26.76|26.68|26.76|26.68|26.76|26.68|6
1722935200000|2024-08-06 09:06:40|26.77|26.69|26.77|26.69|26.78|26.7|26.77|26.69|1
1722935210000|2024-08-06 09:06:50|26.78|26.7|26.78|26.7|26.78|26.7|26.78|26.7|1
1722935220000|2024-08-06 09:07:00|26.77|26.69|26.72|26.64|26.77|26.69|26.71|26.63|8
1722935230000|2024-08-06 09:07:10|26.73|26.65|26.72|26.64|26.73|26.65|26.72|26.64|6
1722935240000|2024-08-06 09:07:20|26.7|26.62|26.67|26.59|26.7|26.62|26.66|26.58|6
1722935250000|2024-08-06 09:07:30|26.68|26.6|26.7|26.62|26.7|26.62|26.68|26.6|6
1722935260000|2024-08-06 09:07:40|26.72|26.64|26.7|26.62|26.73|26.65|26.69|26.61|30
1722935270000|2024-08-06 09:07:50|26.74|26.66|26.73|26.65|26.75|26.67|26.72|26.64|2
1722935280000|2024-08-06 09:08:00|26.72|26.64|26.7|26.62|26.73|26.65|26.7|26.62|1
1722935290000|2024-08-06 09:08:10|26.68|26.6|26.62|26.54|26.68|26.6|26.62|26.54|24
1722935300000|2024-08-06 09:08:20|26.61|26.53|26.54|26.46|26.62|26.54|26.52|26.44|8
1722935310000|2024-08-06 09:08:30|26.52|26.44|26.54|26.46|26.54|26.46|26.51|26.43|11
1722935320000|2024-08-06 09:08:40|26.55|26.47|26.56|26.48|26.59|26.51|26.55|26.47|6
1722935330000|2024-08-06 09:08:50|26.57|26.49|26.57|26.49|26.57|26.49|26.54|26.46|28
1722935340000|2024-08-06 09:09:00|26.58|26.5|26.6|26.52|26.61|26.53|26.55|26.47|57
1722935350000|2024-08-06 09:09:10|26.61|26.53|26.56|26.48|26.61|26.53|26.51|26.43|4
1722935360000|2024-08-06 09:09:20|26.5|26.42|26.5|26.42|26.5|26.42|26.49|26.41|37
1722935370000|2024-08-06 09:09:30|26.52|26.44|26.61|26.53|26.64|26.56|26.49|26.41|25
1722935380000|2024-08-06 09:09:40|26.59|26.51|26.54|26.46|26.59|26.51|26.52|26.44|23
1722935390000|2024-08-06 09:09:50|26.51|26.43|26.52|26.44|26.54|26.46|26.49|26.41|14
1722935400000|2024-08-06 09:10:00|26.51|26.43|26.47|26.39|26.51|26.43|26.46|26.38|5
1722935410000|2024-08-06 09:10:10|26.48|26.4|26.5|26.42|26.54|26.46|26.48|26.4|8
1722935420000|2024-08-06 09:10:20|26.49|26.41|26.53|26.45|26.54|26.46|26.49|26.41|2
1722935430000|2024-08-06 09:10:30|26.52|26.44|26.61|26.53|26.61|26.53|26.52|26.44|201
1722935440000|2024-08-06 09:10:40|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|6
1722935450000|2024-08-06 09:10:50|26.65|26.57|26.59|26.51|26.66|26.58|26.59|26.51|17
1722935460000|2024-08-06 09:11:00|26.6|26.52|26.62|26.54|26.63|26.55|26.59|26.51|9
1722935470000|2024-08-06 09:11:10|26.63|26.55|26.64|26.56|26.64|26.56|26.62|26.54|0
1722935480000|2024-08-06 09:11:20|26.61|26.53|26.59|26.51|26.61|26.53|26.59|26.51|40
1722935490000|2024-08-06 09:11:30|26.62|26.54|26.62|26.54|26.63|26.55|26.61|26.53|0
1722935500000|2024-08-06 09:11:40|26.63|26.55|26.63|26.55|26.64|26.56|26.63|26.55|4
1722935510000|2024-08-06 09:11:50|26.62|26.54|26.63|26.55|26.64|26.56|26.62|26.54|4
1722935520000|2024-08-06 09:12:00|26.62|26.54|26.67|26.59|26.67|26.59|26.62|26.54|35
1722935530000|2024-08-06 09:12:10|||||||||1
1722935540000|2024-08-06 09:12:20|26.63|26.55|26.67|26.59|26.67|26.59|26.63|26.55|27
1722935550000|2024-08-06 09:12:30|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|18
1722935560000|2024-08-06 09:12:40|||||||||3
1722935570000|2024-08-06 09:12:50|26.74|26.66|26.74|26.66|26.76|26.68|26.74|26.66|16
1722935580000|2024-08-06 09:13:00|26.72|26.64|26.68|26.6|26.72|26.64|26.66|26.58|9
1722935590000|2024-08-06 09:13:10|26.66|26.58|26.64|26.56|26.67|26.59|26.64|26.56|1
1722935600000|2024-08-06 09:13:20|26.62|26.54|26.62|26.54|26.67|26.59|26.62|26.54|7
1722935610000|2024-08-06 09:13:30|26.61|26.53|26.67|26.59|26.67|26.59|26.56|26.48|5
1722935620000|2024-08-06 09:13:40|26.66|26.58|26.69|26.61|26.69|26.61|26.66|26.58|3
1722935630000|2024-08-06 09:13:50|26.67|26.59|26.68|26.6|26.68|26.6|26.66|26.58|0
1722935640000|2024-08-06 09:14:00|26.67|26.59|26.68|26.6|26.69|26.61|26.67|26.59|6
1722935650000|2024-08-06 09:14:10|26.69|26.61|26.69|26.61|26.74|26.66|26.68|26.6|2
1722935660000|2024-08-06 09:14:20|26.68|26.6|26.71|26.63|26.71|26.63|26.68|26.6|2
1722935670000|2024-08-06 09:14:30|26.69|26.61|26.69|26.61|26.7|26.62|26.69|26.61|1
1722935680000|2024-08-06 09:14:40|26.64|26.56|26.62|26.54|26.64|26.56|26.62|26.54|9
1722935690000|2024-08-06 09:14:50|26.61|26.53|26.64|26.56|26.64|26.56|26.61|26.53|1
1722935700000|2024-08-06 09:15:00|26.67|26.59|26.66|26.58|26.67|26.59|26.64|26.56|0
1722935710000|2024-08-06 09:15:10|26.64|26.56|26.67|26.59|26.67|26.59|26.63|26.55|0
1722935720000|2024-08-06 09:15:20|26.69|26.61|26.7|26.62|26.73|26.65|26.69|26.61|33
1722935730000|2024-08-06 09:15:30|26.71|26.63|26.74|26.66|26.79|26.71|26.7|26.62|78
1722935740000|2024-08-06 09:15:40|26.72|26.64|26.72|26.64|26.74|26.66|26.72|26.64|0
1722935750000|2024-08-06 09:15:50|26.68|26.6|26.64|26.56|26.68|26.6|26.63|26.55|6
1722935760000|2024-08-06 09:16:00|26.63|26.55|26.64|26.56|26.67|26.59|26.62|26.54|3
1722935770000|2024-08-06 09:16:10|26.69|26.61|26.66|26.58|26.69|26.61|26.64|26.56|32
1722935780000|2024-08-06 09:16:20|26.64|26.56|26.65|26.57|26.66|26.58|26.64|26.56|9
1722935790000|2024-08-06 09:16:30|26.64|26.56|26.69|26.61|26.69|26.61|26.64|26.56|7
1722935800000|2024-08-06 09:16:40|26.68|26.6|26.69|26.61|26.73|26.65|26.67|26.59|0
1722935810000|2024-08-06 09:16:50|26.71|26.63|26.69|26.61|26.71|26.63|26.69|26.61|1
1722935820000|2024-08-06 09:17:00|26.71|26.63|26.71|26.63|26.71|26.63|26.71|26.63|0
1722935830000|2024-08-06 09:17:10|26.69|26.61|26.76|26.68|26.78|26.7|26.69|26.61|7
1722935840000|2024-08-06 09:17:20|26.77|26.69|26.84|26.76|26.85|26.77|26.77|26.69|20
1722935850000|2024-08-06 09:17:30|||||||||1
1722935860000|2024-08-06 09:17:40|26.82|26.74|26.83|26.75|26.83|26.75|26.82|26.74|13
1722935870000|2024-08-06 09:17:50|26.82|26.74|26.83|26.75|26.83|26.75|26.82|26.74|0
1722935880000|2024-08-06 09:18:00|26.82|26.74|26.83|26.75|26.83|26.75|26.82|26.74|0
1722935890000|2024-08-06 09:18:10|26.82|26.74|26.82|26.74|26.83|26.75|26.82|26.74|1
1722935900000|2024-08-06 09:18:20|26.86|26.78|26.86|26.78|26.87|26.79|26.85|26.77|10
1722935910000|2024-08-06 09:18:30|26.87|26.79|26.87|26.79|26.87|26.79|26.86|26.78|3
1722935920000|2024-08-06 09:18:40|26.82|26.74|26.82|26.74|26.82|26.74|26.82|26.74|3
1722935930000|2024-08-06 09:18:50|26.81|26.73|26.82|26.74|26.82|26.74|26.79|26.71|0
1722935940000|2024-08-06 09:19:00|26.79|26.71|26.79|26.71|26.81|26.73|26.79|26.71|0
1722935950000|2024-08-06 09:19:10|26.82|26.74|26.81|26.73|26.82|26.74|26.81|26.73|4
1722935960000|2024-08-06 09:19:20|26.79|26.71|26.75|26.67|26.79|26.71|26.75|26.67|13
1722935970000|2024-08-06 09:19:30|26.77|26.69|26.78|26.7|26.78|26.7|26.76|26.68|3
1722935980000|2024-08-06 09:19:40|26.77|26.69|26.8|26.72|26.82|26.74|26.77|26.69|0
1722935990000|2024-08-06 09:19:50|26.82|26.74|26.82|26.74|26.83|26.75|26.82|26.74|1
1722936000000|2024-08-06 09:20:00|26.77|26.69|26.75|26.67|26.77|26.69|26.75|26.67|19
1722936010000|2024-08-06 09:20:10|26.7|26.62|26.69|26.61|26.7|26.62|26.68|26.6|7
1722936020000|2024-08-06 09:20:20|26.7|26.62|26.7|26.62|26.71|26.63|26.7|26.62|1
1722936030000|2024-08-06 09:20:30|26.69|26.61|26.7|26.62|26.7|26.62|26.65|26.57|44
1722936040000|2024-08-06 09:20:40|26.71|26.63|26.71|26.63|26.72|26.64|26.69|26.61|10
1722936050000|2024-08-06 09:20:50|26.7|26.62|26.7|26.62|26.71|26.63|26.7|26.62|0
1722936070000|2024-08-06 09:21:10|26.75|26.67|26.75|26.67|26.77|26.69|26.75|26.67|4
1722936080000|2024-08-06 09:21:20|26.72|26.64|26.77|26.69|26.8|26.72|26.72|26.64|17
1722936100000|2024-08-06 09:21:40|26.78|26.7|26.77|26.69|26.78|26.7|26.77|26.69|0
1722936110000|2024-08-06 09:21:50|26.78|26.7|26.77|26.69|26.78|26.7|26.77|26.69|1
1722936120000|2024-08-06 09:22:00|26.8|26.72|26.84|26.76|26.84|26.76|26.8|26.72|3
1722936130000|2024-08-06 09:22:10|26.87|26.79|26.77|26.69|26.87|26.79|26.77|26.69|63
1722936140000|2024-08-06 09:22:20|26.73|26.65|26.73|26.65|26.73|26.65|26.72|26.64|5
1722936150000|2024-08-06 09:22:30|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|2
1722936160000|2024-08-06 09:22:40|26.72|26.64|26.73|26.65|26.74|26.66|26.69|26.61|1
1722936170000|2024-08-06 09:22:50|26.72|26.64|26.74|26.66|26.74|26.66|26.72|26.64|1
1722936180000|2024-08-06 09:23:00|26.73|26.65|26.74|26.66|26.74|26.66|26.71|26.63|7
1722936190000|2024-08-06 09:23:10|26.79|26.71|26.79|26.71|26.79|26.71|26.79|26.71|14
1722936200000|2024-08-06 09:23:20|26.82|26.74|26.79|26.71|26.82|26.74|26.79|26.71|9
1722936210000|2024-08-06 09:23:30|26.84|26.76|26.83|26.75|26.84|26.76|26.83|26.75|5
1722936220000|2024-08-06 09:23:40|26.84|26.76|26.83|26.75|26.84|26.76|26.82|26.74|9
1722936230000|2024-08-06 09:23:50|26.84|26.76|26.84|26.76|26.84|26.76|26.84|26.76|0
1722936240000|2024-08-06 09:24:00|26.79|26.71|26.76|26.68|26.79|26.71|26.73|26.65|10
1722936260000|2024-08-06 09:24:20|26.74|26.66|26.76|26.68|26.76|26.68|26.74|26.66|1
1722936270000|2024-08-06 09:24:30|26.77|26.69|26.77|26.69|26.77|26.69|26.77|26.69|0
1722936280000|2024-08-06 09:24:40|26.74|26.66|26.72|26.64|26.74|26.66|26.72|26.64|8
1722936290000|2024-08-06 09:24:50|26.73|26.65|26.73|26.65|26.73|26.65|26.73|26.65|6
1722936300000|2024-08-06 09:25:00|26.74|26.66|26.61|26.53|26.74|26.66|26.61|26.53|13
1722936310000|2024-08-06 09:25:10|26.62|26.54|26.66|26.58|26.66|26.58|26.62|26.54|7
1722936320000|2024-08-06 09:25:20|26.65|26.57|26.65|26.57|26.66|26.58|26.6|26.52|7
1722936330000|2024-08-06 09:25:30|26.67|26.59|26.6|26.52|26.67|26.59|26.59|26.51|12
1722936340000|2024-08-06 09:25:40|26.61|26.53|26.64|26.56|26.66|26.58|26.6|26.52|18
1722936350000|2024-08-06 09:25:50|26.65|26.57|26.63|26.55|26.65|26.57|26.63|26.55|2
1722936360000|2024-08-06 09:26:00|26.65|26.57|26.62|26.54|26.67|26.59|26.62|26.54|3
1722936370000|2024-08-06 09:26:10|26.61|26.53|26.62|26.54|26.64|26.56|26.61|26.53|0
1722936380000|2024-08-06 09:26:20|26.65|26.57|26.66|26.58|26.68|26.6|26.65|26.57|8
1722936390000|2024-08-06 09:26:30|26.65|26.57|26.66|26.58|26.66|26.58|26.62|26.54|9
1722936400000|2024-08-06 09:26:40|26.65|26.57|26.62|26.54|26.65|26.57|26.62|26.54|0
1722936410000|2024-08-06 09:26:50|26.63|26.55|26.63|26.55|26.66|26.58|26.62|26.54|5
1722936420000|2024-08-06 09:27:00|26.67|26.59|26.72|26.64|26.72|26.64|26.67|26.59|15
1722936430000|2024-08-06 09:27:10|||||||||1
1722936440000|2024-08-06 09:27:20|26.74|26.66|26.76|26.68|26.77|26.69|26.73|26.65|20
1722936450000|2024-08-06 09:27:30|26.75|26.67|26.76|26.68|26.76|26.68|26.72|26.64|5
1722936460000|2024-08-06 09:27:40|26.73|26.65|26.74|26.66|26.75|26.67|26.72|26.64|34
1722936470000|2024-08-06 09:27:50|26.75|26.67|26.67|26.59|26.75|26.67|26.67|26.59|15
1722936480000|2024-08-06 09:28:00|26.66|26.58|26.67|26.59|26.67|26.59|26.64|26.56|8
1722936490000|2024-08-06 09:28:10|26.66|26.58|26.65|26.57|26.67|26.59|26.65|26.57|3
1722936500000|2024-08-06 09:28:20|26.66|26.58|26.67|26.59|26.67|26.59|26.66|26.58|2
1722936510000|2024-08-06 09:28:30|26.7|26.62|26.66|26.58|26.7|26.62|26.65|26.57|1
1722936520000|2024-08-06 09:28:40|26.65|26.57|26.64|26.56|26.67|26.59|26.64|26.56|1
1722936530000|2024-08-06 09:28:50|26.65|26.57|26.67|26.59|26.67|26.59|26.59|26.51|7
1722936540000|2024-08-06 09:29:00|26.66|26.58|26.66|26.58|26.67|26.59|26.66|26.58|10
1722936550000|2024-08-06 09:29:10|26.67|26.59|26.66|26.58|26.67|26.59|26.66|26.58|4
1722936560000|2024-08-06 09:29:20|26.65|26.57|26.65|26.57|26.66|26.58|26.65|26.57|0
1722936570000|2024-08-06 09:29:30|26.61|26.53|26.54|26.46|26.62|26.54|26.54|26.46|11
1722936580000|2024-08-06 09:29:40|26.58|26.5|26.59|26.51|26.6|26.52|26.58|26.5|5
1722936590000|2024-08-06 09:29:50|26.6|26.52|26.6|26.52|26.6|26.52|26.6|26.52|1
1722936600000|2024-08-06 09:30:00|26.62|26.54|26.73|26.65|26.73|26.65|26.62|26.54|3
1722936610000|2024-08-06 09:30:10|26.76|26.68|26.72|26.64|26.76|26.68|26.72|26.64|6
1722936620000|2024-08-06 09:30:20|26.75|26.67|26.8|26.72|26.8|26.72|26.75|26.67|21
1722936630000|2024-08-06 09:30:30|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|28
1722936640000|2024-08-06 09:30:40|26.85|26.77|26.82|26.74|26.85|26.77|26.81|26.73|6
1722936650000|2024-08-06 09:30:50|26.81|26.73|26.81|26.73|26.82|26.74|26.79|26.71|1
1722936660000|2024-08-06 09:31:00|26.8|26.72|26.72|26.64|26.8|26.72|26.69|26.61|24
1722936670000|2024-08-06 09:31:10|26.75|26.67|26.78|26.7|26.8|26.72|26.75|26.67|5
1722936680000|2024-08-06 09:31:20|26.79|26.71|26.81|26.73|26.81|26.73|26.79|26.71|1
1722936690000|2024-08-06 09:31:30|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|5
1722936700000|2024-08-06 09:31:40|26.8|26.72|26.85|26.77|26.85|26.77|26.8|26.72|30
1722936710000|2024-08-06 09:31:50|26.84|26.76|26.85|26.77|26.85|26.77|26.82|26.74|11
1722936720000|2024-08-06 09:32:00|26.87|26.79|26.88|26.8|26.88|26.8|26.85|26.77|3
1722936730000|2024-08-06 09:32:10|||||||||52
1722936740000|2024-08-06 09:32:20|26.87|26.79|26.88|26.8|26.88|26.8|26.87|26.79|22
1722936770000|2024-08-06 09:32:50|||||||||1
1722936780000|2024-08-06 09:33:00|26.83|26.75|26.84|26.76|26.86|26.78|26.83|26.75|9
1722936790000|2024-08-06 09:33:10|26.87|26.79|26.86|26.78|26.88|26.8|26.85|26.77|4
1722936800000|2024-08-06 09:33:20|26.87|26.79|26.88|26.8|26.88|26.8|26.86|26.78|3
1722936810000|2024-08-06 09:33:30|26.87|26.79|26.87|26.79|26.87|26.79|26.87|26.79|1
1722936820000|2024-08-06 09:33:40|26.88|26.8|26.91|26.83|26.91|26.83|26.88|26.8|2
1722936830000|2024-08-06 09:33:50|26.93|26.85|26.98|26.9|26.98|26.9|26.93|26.85|47
1722936840000|2024-08-06 09:34:00|26.99|26.91|26.99|26.91|27.02|26.94|26.95|26.87|23
1722936850000|2024-08-06 09:34:10|26.98|26.9|26.94|26.86|27|26.92|26.94|26.86|2
1722936860000|2024-08-06 09:34:20|26.95|26.87|26.95|26.87|26.95|26.87|26.9|26.82|0
1722936870000|2024-08-06 09:34:30|26.94|26.86|26.92|26.84|26.94|26.86|26.92|26.84|2
1722936880000|2024-08-06 09:34:40|26.93|26.85|26.95|26.87|26.95|26.87|26.93|26.85|0
1722936890000|2024-08-06 09:34:50|26.94|26.86|26.95|26.87|26.95|26.87|26.93|26.85|1
1722936900000|2024-08-06 09:35:00|26.94|26.86|26.93|26.85|26.94|26.86|26.9|26.82|1
1722936910000|2024-08-06 09:35:10|26.92|26.84|26.95|26.87|26.95|26.87|26.9|26.82|1
1722936920000|2024-08-06 09:35:20|26.93|26.85|26.96|26.88|26.96|26.88|26.93|26.85|1
1722936930000|2024-08-06 09:35:30|26.95|26.87|26.95|26.87|26.96|26.88|26.95|26.87|18
1722936940000|2024-08-06 09:35:40|26.99|26.91|27.05|26.97|27.05|26.97|26.98|26.9|116
1722936950000|2024-08-06 09:35:50|27.09|27.01|27.07|26.99|27.09|27.01|27.07|26.99|4
1722936960000|2024-08-06 09:36:00|27.05|26.97|27.07|26.99|27.09|27.01|27.05|26.97|10
1722936970000|2024-08-06 09:36:10|27.02|26.94|27.02|26.94|27.05|26.97|27.02|26.94|46
1722936980000|2024-08-06 09:36:20|27.04|26.96|27.04|26.96|27.04|26.96|27.04|26.96|1
1722936990000|2024-08-06 09:36:30|27.02|26.94|27.02|26.94|27.02|26.94|27.02|26.94|0
1722937000000|2024-08-06 09:36:40|27.05|26.97|27.08|27|27.08|27|27.05|26.97|19
1722937010000|2024-08-06 09:36:50|27.09|27.01|27.12|27.04|27.15|27.07|27.07|26.99|18
1722937020000|2024-08-06 09:37:00|27.1|27.02|26.96|26.88|27.1|27.02|26.95|26.87|27
1722937030000|2024-08-06 09:37:10|26.97|26.89|27.04|26.96|27.04|26.96|26.95|26.87|48
1722937040000|2024-08-06 09:37:20|27.05|26.97|27.05|26.97|27.05|26.97|27.05|26.97|0
1722937050000|2024-08-06 09:37:30|||||||||1
1722937060000|2024-08-06 09:37:40|27.1|27.02|27.1|27.02|27.1|27.02|27.07|26.99|55
1722937070000|2024-08-06 09:37:50|27.09|27.01|27.1|27.02|27.1|27.02|27.09|27.01|0
1722937080000|2024-08-06 09:38:00|27.12|27.04|27.12|27.04|27.13|27.05|27.12|27.04|22
1722937090000|2024-08-06 09:38:10|27.1|27.02|27.1|27.02|27.1|27.02|27.1|27.02|0
1722937100000|2024-08-06 09:38:20|27.07|26.99|27.04|26.96|27.07|26.99|27.04|26.96|25
1722937110000|2024-08-06 09:38:30|27.03|26.95|27.04|26.96|27.04|26.96|27|26.92|1
1722937120000|2024-08-06 09:38:40|27.02|26.94|27.06|26.98|27.06|26.98|27.02|26.94|0
1722937130000|2024-08-06 09:38:50|27.05|26.97|27.05|26.97|27.06|26.98|27.05|26.97|0
1722937140000|2024-08-06 09:39:00|27.06|26.98|27.06|26.98|27.06|26.98|27.05|26.97|2
1722937150000|2024-08-06 09:39:10|27.05|26.97|27.07|26.99|27.09|27.01|27.04|26.96|38
1722937160000|2024-08-06 09:39:20|27.11|27.03|27.07|26.99|27.11|27.03|27.07|26.99|1
1722937170000|2024-08-06 09:39:30|27.09|27.01|27.09|27.01|27.09|27.01|27.07|26.99|1
1722937180000|2024-08-06 09:39:40|27.1|27.02|27.07|26.99|27.1|27.02|27.07|26.99|0
1722937190000|2024-08-06 09:39:50|27.1|27.02|27.12|27.04|27.12|27.04|27.07|26.99|2
1722937200000|2024-08-06 09:40:00|27.11|27.03|27.09|27.01|27.12|27.04|27.07|26.99|3
1722937210000|2024-08-06 09:40:10|27.07|26.99|27.17|27.09|27.17|27.09|27.07|26.99|7
1722937220000|2024-08-06 09:40:20|27.16|27.08|27.15|27.07|27.16|27.08|27.12|27.04|9
1722937230000|2024-08-06 09:40:30|27.17|27.09|27.17|27.09|27.17|27.09|27.15|27.07|1
1722937240000|2024-08-06 09:40:40|27.21|27.13|27.31|27.23|27.31|27.23|27.21|27.13|64
1722937250000|2024-08-06 09:40:50|27.29|27.21|27.29|27.21|27.32|27.24|27.27|27.19|20
1722937260000|2024-08-06 09:41:00|27.24|27.16|27.27|27.19|27.29|27.21|27.24|27.16|3
1722937270000|2024-08-06 09:41:10|27.25|27.17|27.23|27.15|27.27|27.19|27.19|27.11|8
1722937280000|2024-08-06 09:41:20|27.24|27.16|27.27|27.19|27.29|27.21|27.24|27.16|2
1722937290000|2024-08-06 09:41:30|27.26|27.18|27.27|27.19|27.27|27.19|27.24|27.16|1
1722937300000|2024-08-06 09:41:40|27.26|27.18|27.24|27.16|27.26|27.18|27.24|27.16|3
1722937310000|2024-08-06 09:41:50|27.23|27.15|27.27|27.19|27.32|27.24|27.23|27.15|14
1722937320000|2024-08-06 09:42:00|27.29|27.21|27.24|27.16|27.29|27.21|27.24|27.16|1
1722937330000|2024-08-06 09:42:10|27.29|27.21|27.27|27.19|27.29|27.21|27.24|27.16|2
1722937340000|2024-08-06 09:42:20|27.26|27.18|27.26|27.18|27.26|27.18|27.24|27.16|6
1722937350000|2024-08-06 09:42:30|27.25|27.17|27.29|27.21|27.29|27.21|27.25|27.17|6
1722937370000|2024-08-06 09:42:50|27.31|27.23|27.34|27.26|27.34|27.26|27.31|27.23|9
1722937380000|2024-08-06 09:43:00|27.35|27.27|27.34|27.26|27.35|27.27|27.34|27.26|0
1722937390000|2024-08-06 09:43:10|27.35|27.27|27.26|27.18|27.35|27.27|27.24|27.16|8
1722937400000|2024-08-06 09:43:20|27.29|27.21|27.29|27.21|27.31|27.23|27.29|27.21|3
1722937410000|2024-08-06 09:43:30|27.24|27.16|27.16|27.08|27.26|27.18|27.16|27.08|10
1722937420000|2024-08-06 09:43:40|27.14|27.06|27.08|27|27.16|27.08|27.08|27|8
1722937430000|2024-08-06 09:43:50|27.1|27.02|27.02|26.94|27.11|27.03|27.02|26.94|34
1722937440000|2024-08-06 09:44:00|27.01|26.93|26.95|26.87|27.06|26.98|26.95|26.87|20
1722937450000|2024-08-06 09:44:10|26.94|26.86|26.89|26.81|26.95|26.87|26.85|26.77|10
1722937460000|2024-08-06 09:44:20|26.88|26.8|26.88|26.8|26.9|26.82|26.85|26.77|7
1722937470000|2024-08-06 09:44:30|26.86|26.78|26.85|26.77|26.89|26.81|26.85|26.77|1
1722937480000|2024-08-06 09:44:40|26.89|26.81|26.97|26.89|27|26.92|26.89|26.81|29
1722937490000|2024-08-06 09:44:50|26.95|26.87|26.95|26.87|26.95|26.87|26.94|26.86|7
1722937500000|2024-08-06 09:45:00|27|26.92|27.11|27.03|27.11|27.03|27|26.92|10
1722937510000|2024-08-06 09:45:10|27.07|26.99|27.1|27.02|27.11|27.03|27.07|26.99|8
1722937520000|2024-08-06 09:45:20|27.09|27.01|27.11|27.03|27.12|27.04|27.07|26.99|3
1722937530000|2024-08-06 09:45:30|27.12|27.04|27.02|26.94|27.12|27.04|27.02|26.94|5
1722937540000|2024-08-06 09:45:40|27.01|26.93|27.01|26.93|27.02|26.94|27.01|26.93|7
1722937550000|2024-08-06 09:45:50|27|26.92|26.96|26.88|27.01|26.93|26.92|26.84|32
1722937560000|2024-08-06 09:46:00|26.97|26.89|27.01|26.93|27.01|26.93|26.97|26.89|6
1722937570000|2024-08-06 09:46:10|27.02|26.94|27.02|26.94|27.02|26.94|27.01|26.93|0
1722937580000|2024-08-06 09:46:20|26.99|26.91|26.89|26.81|26.99|26.91|26.89|26.81|8
1722937590000|2024-08-06 09:46:30|26.91|26.83|26.87|26.79|26.91|26.83|26.87|26.79|9
1722937600000|2024-08-06 09:46:40|26.86|26.78|26.81|26.73|26.86|26.78|26.81|26.73|14
1722937610000|2024-08-06 09:46:50|26.77|26.69|26.81|26.73|26.87|26.79|26.77|26.69|10
1722937620000|2024-08-06 09:47:00|26.8|26.72|26.82|26.74|26.82|26.74|26.8|26.72|0
1722937630000|2024-08-06 09:47:10|26.81|26.73|26.86|26.78|26.87|26.79|26.81|26.73|7
1722937640000|2024-08-06 09:47:20|26.85|26.77|26.87|26.79|26.87|26.79|26.85|26.77|0
1722937650000|2024-08-06 09:47:30|26.89|26.81|26.95|26.87|26.95|26.87|26.89|26.81|9
1722937660000|2024-08-06 09:47:40|26.99|26.91|26.97|26.89|26.99|26.91|26.97|26.89|0
1722937670000|2024-08-06 09:47:50|26.99|26.91|27.01|26.93|27.02|26.94|26.99|26.91|3
1722937680000|2024-08-06 09:48:00|27.02|26.94|27.02|26.94|27.02|26.94|27|26.92|4
1722937690000|2024-08-06 09:48:10|27|26.92|26.97|26.89|27.01|26.93|26.97|26.89|11
1722937700000|2024-08-06 09:48:20|26.92|26.84|26.96|26.88|26.97|26.89|26.92|26.84|3
1722937710000|2024-08-06 09:48:30|26.94|26.86|26.87|26.79|26.97|26.89|26.79|26.71|17
1722937720000|2024-08-06 09:48:40|26.86|26.78|26.87|26.79|26.87|26.79|26.86|26.78|1
1722937730000|2024-08-06 09:48:50|26.92|26.84|26.99|26.91|26.99|26.91|26.92|26.84|9
1722937740000|2024-08-06 09:49:00|27.02|26.94|26.98|26.9|27.02|26.94|26.96|26.88|34
1722937750000|2024-08-06 09:49:10|26.97|26.89|26.99|26.91|26.99|26.91|26.97|26.89|2
1722937760000|2024-08-06 09:49:20|26.92|26.84|26.9|26.82|26.92|26.84|26.9|26.82|82
1722937770000|2024-08-06 09:49:30|26.89|26.81|26.8|26.72|26.89|26.81|26.8|26.72|5
1722937780000|2024-08-06 09:49:40|26.81|26.73|26.86|26.78|26.89|26.81|26.81|26.73|11
1722937790000|2024-08-06 09:49:50|26.85|26.77|26.77|26.69|26.85|26.77|26.77|26.69|11
1722937800000|2024-08-06 09:50:00|26.8|26.72|26.78|26.7|26.82|26.74|26.77|26.69|8
1722937810000|2024-08-06 09:50:10|26.77|26.69|26.71|26.63|26.78|26.7|26.71|26.63|5
1722937820000|2024-08-06 09:50:20|26.72|26.64|26.68|26.6|26.72|26.64|26.65|26.57|4
1722937830000|2024-08-06 09:50:30|26.67|26.59|26.7|26.62|26.7|26.62|26.67|26.59|1
1722937840000|2024-08-06 09:50:40|26.75|26.67|26.73|26.65|26.75|26.67|26.7|26.62|4
1722937850000|2024-08-06 09:50:50|26.8|26.72|26.93|26.85|26.95|26.87|26.8|26.72|13
1722937860000|2024-08-06 09:51:00|26.94|26.86|26.96|26.88|26.96|26.88|26.91|26.83|5
1722937870000|2024-08-06 09:51:10|26.97|26.89|26.79|26.71|26.97|26.89|26.79|26.71|41
1722937880000|2024-08-06 09:51:20|26.8|26.72|26.82|26.74|26.87|26.79|26.8|26.72|10
1722937890000|2024-08-06 09:51:30|26.86|26.78|26.85|26.77|26.86|26.78|26.82|26.74|5
1722937900000|2024-08-06 09:51:40|26.86|26.78|26.86|26.78|26.86|26.78|26.85|26.77|1
1722937910000|2024-08-06 09:51:50|26.85|26.77|26.83|26.75|26.86|26.78|26.83|26.75|0
1722937920000|2024-08-06 09:52:00|26.8|26.72|26.8|26.72|26.83|26.75|26.79|26.71|5
1722937930000|2024-08-06 09:52:10|26.82|26.74|26.84|26.76|26.84|26.76|26.82|26.74|4
1722937940000|2024-08-06 09:52:20|26.85|26.77|26.9|26.82|26.9|26.82|26.85|26.77|1
1722937950000|2024-08-06 09:52:30|26.85|26.77|26.85|26.77|26.86|26.78|26.83|26.75|5
1722937960000|2024-08-06 09:52:40|26.84|26.76|26.8|26.72|26.85|26.77|26.8|26.72|2
1722937970000|2024-08-06 09:52:50|26.82|26.74|26.88|26.8|26.9|26.82|26.82|26.74|11
1722937980000|2024-08-06 09:53:00|26.87|26.79|26.85|26.77|26.9|26.82|26.85|26.77|4
1722937990000|2024-08-06 09:53:10|26.81|26.73|26.8|26.72|26.81|26.73|26.8|26.72|1
1722938000000|2024-08-06 09:53:20|26.75|26.67|26.83|26.75|26.83|26.75|26.75|26.67|11
1722938010000|2024-08-06 09:53:30|26.8|26.72|26.85|26.77|26.85|26.77|26.8|26.72|0
1722938020000|2024-08-06 09:53:40|26.9|26.82|26.9|26.82|26.95|26.87|26.9|26.82|20
1722938030000|2024-08-06 09:53:50|26.84|26.76|26.81|26.73|26.84|26.76|26.81|26.73|12
1722938040000|2024-08-06 09:54:00|26.8|26.72|26.75|26.67|26.8|26.72|26.75|26.67|8
1722938050000|2024-08-06 09:54:10|26.71|26.63|26.72|26.64|26.73|26.65|26.69|26.61|17
1722938060000|2024-08-06 09:54:20|26.75|26.67|26.84|26.76|26.84|26.76|26.75|26.67|16
1722938070000|2024-08-06 09:54:30|26.85|26.77|26.8|26.72|26.89|26.81|26.8|26.72|4
1722938080000|2024-08-06 09:54:40|26.81|26.73|26.8|26.72|26.85|26.77|26.8|26.72|3
1722938090000|2024-08-06 09:54:50|26.82|26.74|26.7|26.62|26.82|26.74|26.66|26.58|18
1722938100000|2024-08-06 09:55:00|26.68|26.6|26.72|26.64|26.73|26.65|26.68|26.6|2
1722938110000|2024-08-06 09:55:10|26.71|26.63|26.65|26.57|26.73|26.65|26.64|26.56|6
1722938120000|2024-08-06 09:55:20|26.64|26.56|26.58|26.5|26.64|26.56|26.58|26.5|12
1722938130000|2024-08-06 09:55:30|26.57|26.49|26.66|26.58|26.68|26.6|26.53|26.45|15
1722938140000|2024-08-06 09:55:40|26.65|26.57|26.6|26.52|26.65|26.57|26.57|26.49|6
1722938150000|2024-08-06 09:55:50|26.61|26.53|26.6|26.52|26.63|26.55|26.6|26.52|1
1722938160000|2024-08-06 09:56:00|26.61|26.53|26.61|26.53|26.63|26.55|26.6|26.52|2
1722938170000|2024-08-06 09:56:10|26.6|26.52|26.59|26.51|26.6|26.52|26.59|26.51|0
1722938180000|2024-08-06 09:56:20|26.6|26.52|26.59|26.51|26.6|26.52|26.56|26.48|7
1722938190000|2024-08-06 09:56:30|26.56|26.48|26.55|26.47|26.56|26.48|26.54|26.46|0
1722938200000|2024-08-06 09:56:40|26.54|26.46|26.44|26.36|26.54|26.46|26.44|26.36|3
1722938210000|2024-08-06 09:56:50|26.45|26.37|26.51|26.43|26.52|26.44|26.45|26.37|2
1722938220000|2024-08-06 09:57:00|26.5|26.42|26.51|26.43|26.51|26.43|26.48|26.4|6
1722938230000|2024-08-06 09:57:10|26.52|26.44|26.56|26.48|26.56|26.48|26.52|26.44|5
1722938240000|2024-08-06 09:57:20|26.55|26.47|26.5|26.42|26.55|26.47|26.49|26.41|3
1722938250000|2024-08-06 09:57:30|26.49|26.41|26.44|26.36|26.49|26.41|26.44|26.36|1
1722938260000|2024-08-06 09:57:40|26.43|26.35|26.41|26.33|26.44|26.36|26.4|26.32|3
1722938270000|2024-08-06 09:57:50|26.42|26.34|26.44|26.36|26.44|26.36|26.41|26.33|1
1722938280000|2024-08-06 09:58:00|26.45|26.37|26.44|26.36|26.47|26.39|26.44|26.36|2
1722938290000|2024-08-06 09:58:10|26.46|26.38|26.46|26.38|26.46|26.38|26.46|26.38|1
1722938300000|2024-08-06 09:58:20|26.51|26.43|26.46|26.38|26.51|26.43|26.46|26.38|9
1722938310000|2024-08-06 09:58:30|26.47|26.39|26.47|26.39|26.56|26.48|26.46|26.38|9
1722938320000|2024-08-06 09:58:40|26.46|26.38|26.46|26.38|26.48|26.4|26.46|26.38|15
1722938330000|2024-08-06 09:58:50|26.47|26.39|26.58|26.5|26.58|26.5|26.47|26.39|2
1722938340000|2024-08-06 09:59:00|26.55|26.47|26.53|26.45|26.55|26.47|26.52|26.44|2
1722938350000|2024-08-06 09:59:10|26.55|26.47|26.58|26.5|26.58|26.5|26.55|26.47|13
1722938360000|2024-08-06 09:59:20|26.59|26.51|26.61|26.53|26.63|26.55|26.59|26.51|1
1722938370000|2024-08-06 09:59:30|26.63|26.55|26.63|26.55|26.63|26.55|26.6|26.52|1
1722938380000|2024-08-06 09:59:40|26.6|26.52|26.62|26.54|26.63|26.55|26.6|26.52|2
1722938400000|2024-08-06 10:00:00|26.6|26.52|26.64|26.56|26.65|26.57|26.6|26.52|4
1722938410000|2024-08-06 10:00:10|26.66|26.58|26.68|26.6|26.68|26.6|26.63|26.55|7
1722938420000|2024-08-06 10:00:20|26.64|26.56|26.63|26.55|26.66|26.58|26.63|26.55|2
1722938430000|2024-08-06 10:00:30|26.64|26.56|26.63|26.55|26.64|26.56|26.63|26.55|1
1722938440000|2024-08-06 10:00:40|26.58|26.5|26.52|26.44|26.58|26.5|26.43|26.35|23
1722938450000|2024-08-06 10:00:50|26.51|26.43|26.58|26.5|26.58|26.5|26.51|26.43|4
1722938460000|2024-08-06 10:01:00|26.57|26.49|26.63|26.55|26.71|26.63|26.57|26.49|23
1722938480000|2024-08-06 10:01:20|26.65|26.57|26.69|26.61|26.69|26.61|26.63|26.55|3
1722938490000|2024-08-06 10:01:30|26.7|26.62|26.74|26.66|26.74|26.66|26.7|26.62|0
1722938500000|2024-08-06 10:01:40|26.73|26.65|26.68|26.6|26.73|26.65|26.58|26.5|13
1722938510000|2024-08-06 10:01:50|26.67|26.59|26.58|26.5|26.67|26.59|26.58|26.5|9
1722938520000|2024-08-06 10:02:00|26.59|26.51|26.49|26.41|26.59|26.51|26.48|26.4|17
1722938530000|2024-08-06 10:02:10|26.51|26.43|26.56|26.48|26.56|26.48|26.5|26.42|0
1722938540000|2024-08-06 10:02:20|26.57|26.49|26.7|26.62|26.7|26.62|26.57|26.49|6
1722938550000|2024-08-06 10:02:30|26.72|26.64|26.62|26.54|26.72|26.64|26.59|26.51|7
1722938560000|2024-08-06 10:02:40|26.61|26.53|26.67|26.59|26.67|26.59|26.61|26.53|3
1722938570000|2024-08-06 10:02:50|26.71|26.63|26.67|26.59|26.72|26.64|26.67|26.59|9
1722938580000|2024-08-06 10:03:00|26.63|26.55|26.66|26.58|26.67|26.59|26.63|26.55|0
1722938590000|2024-08-06 10:03:10|26.67|26.59|26.72|26.64|26.72|26.64|26.65|26.57|2
1722938600000|2024-08-06 10:03:20|26.73|26.65|26.72|26.64|26.77|26.69|26.71|26.63|10
1722938610000|2024-08-06 10:03:30|26.73|26.65|26.79|26.71|26.8|26.72|26.73|26.65|13
1722938620000|2024-08-06 10:03:40|26.78|26.7|26.69|26.61|26.78|26.7|26.67|26.59|5
1722938630000|2024-08-06 10:03:50|26.7|26.62|26.69|26.61|26.73|26.65|26.65|26.57|5
1722938640000|2024-08-06 10:04:00|26.68|26.6|26.63|26.55|26.68|26.6|26.63|26.55|4
1722938650000|2024-08-06 10:04:10|26.64|26.56|26.69|26.61|26.69|26.61|26.64|26.56|1
1722938660000|2024-08-06 10:04:20|26.73|26.65|26.77|26.69|26.78|26.7|26.73|26.65|21
1722938670000|2024-08-06 10:04:30|26.78|26.7|26.75|26.67|26.8|26.72|26.7|26.62|8
1722938680000|2024-08-06 10:04:40|26.74|26.66|26.78|26.7|26.8|26.72|26.73|26.65|3
1722938690000|2024-08-06 10:04:50|26.76|26.68|26.8|26.72|26.82|26.74|26.76|26.68|0
1722938700000|2024-08-06 10:05:00|26.79|26.71|26.77|26.69|26.8|26.72|26.77|26.69|2
1722938710000|2024-08-06 10:05:10|26.79|26.71|26.8|26.72|26.8|26.72|26.77|26.69|1
1722938720000|2024-08-06 10:05:20|26.75|26.67|26.88|26.8|26.88|26.8|26.7|26.62|36
1722938730000|2024-08-06 10:05:30|26.89|26.81|26.83|26.75|26.89|26.81|26.83|26.75|5
1722938740000|2024-08-06 10:05:40|26.84|26.76|26.84|26.76|26.86|26.78|26.83|26.75|5
1722938750000|2024-08-06 10:05:50|26.8|26.72|26.8|26.72|26.8|26.72|26.78|26.7|7
1722938760000|2024-08-06 10:06:00|26.74|26.66|26.76|26.68|26.78|26.7|26.73|26.65|16
1722938770000|2024-08-06 10:06:10|26.75|26.67|26.78|26.7|26.78|26.7|26.73|26.65|2
1722938780000|2024-08-06 10:06:20|26.77|26.69|26.81|26.73|26.81|26.73|26.75|26.67|0
1722938790000|2024-08-06 10:06:30|26.86|26.78|26.78|26.7|26.86|26.78|26.73|26.65|10
1722938800000|2024-08-06 10:06:40|26.83|26.75|26.83|26.75|26.83|26.75|26.73|26.65|9
1722938810000|2024-08-06 10:06:50|26.82|26.74|26.82|26.74|26.82|26.74|26.77|26.69|5
1722938820000|2024-08-06 10:07:00|26.81|26.73|26.82|26.74|26.82|26.74|26.8|26.72|0
1722938830000|2024-08-06 10:07:10|26.84|26.76|26.88|26.8|26.91|26.83|26.84|26.76|4
1722938840000|2024-08-06 10:07:20|26.93|26.85|26.83|26.75|26.93|26.85|26.78|26.7|40
1722938860000|2024-08-06 10:07:40|26.82|26.74|26.83|26.75|26.83|26.75|26.78|26.7|6
1722938870000|2024-08-06 10:07:50|26.79|26.71|26.75|26.67|26.8|26.72|26.75|26.67|1
1722938880000|2024-08-06 10:08:00|26.78|26.7|26.81|26.73|26.83|26.75|26.78|26.7|15
1722938890000|2024-08-06 10:08:10|26.8|26.72|26.81|26.73|26.81|26.73|26.78|26.7|0
1722938900000|2024-08-06 10:08:20|26.82|26.74|26.79|26.71|26.82|26.74|26.78|26.7|1
1722938910000|2024-08-06 10:08:30|26.78|26.7|26.78|26.7|26.83|26.75|26.73|26.65|8
1722938920000|2024-08-06 10:08:40|26.76|26.68|26.68|26.6|26.78|26.7|26.68|26.6|9
1722938930000|2024-08-06 10:08:50|26.64|26.56|26.7|26.62|26.72|26.64|26.63|26.55|6
1722938940000|2024-08-06 10:09:00|26.68|26.6|26.66|26.58|26.7|26.62|26.66|26.58|2
1722938950000|2024-08-06 10:09:10|26.7|26.62|26.78|26.7|26.81|26.73|26.69|26.61|16
1722938960000|2024-08-06 10:09:20|26.76|26.68|26.78|26.7|26.78|26.7|26.76|26.68|0
1722938970000|2024-08-06 10:09:30|26.76|26.68|26.74|26.66|26.76|26.68|26.71|26.63|9
1722938980000|2024-08-06 10:09:40|26.75|26.67|26.79|26.71|26.79|26.71|26.74|26.66|5
1722938990000|2024-08-06 10:09:50|26.69|26.61|26.73|26.65|26.75|26.67|26.65|26.57|6
1722939000000|2024-08-06 10:10:00|26.71|26.63|26.75|26.67|26.75|26.67|26.66|26.58|4
1722939010000|2024-08-06 10:10:10|26.74|26.66|26.71|26.63|26.8|26.72|26.71|26.63|29
1722939020000|2024-08-06 10:10:20|26.72|26.64|26.68|26.6|26.75|26.67|26.68|26.6|5
1722939030000|2024-08-06 10:10:30|26.66|26.58|26.75|26.67|26.76|26.68|26.66|26.58|22
1722939040000|2024-08-06 10:10:40|26.76|26.68|26.76|26.68|26.76|26.68|26.72|26.64|5
1722939050000|2024-08-06 10:10:50|26.71|26.63|26.71|26.63|26.71|26.63|26.65|26.57|11
1722939060000|2024-08-06 10:11:00|26.76|26.68|26.68|26.6|26.81|26.73|26.68|26.6|11
1722939070000|2024-08-06 10:11:10|26.66|26.58|26.63|26.55|26.7|26.62|26.63|26.55|6
1722939080000|2024-08-06 10:11:20|26.65|26.57|26.66|26.58|26.67|26.59|26.62|26.54|6
1722939090000|2024-08-06 10:11:30|26.67|26.59|26.63|26.55|26.67|26.59|26.61|26.53|25
1722939100000|2024-08-06 10:11:40|26.64|26.56|26.68|26.6|26.68|26.6|26.64|26.56|7
1722939110000|2024-08-06 10:11:50|26.69|26.61|26.64|26.56|26.69|26.61|26.61|26.53|15
1722939120000|2024-08-06 10:12:00|26.59|26.51|26.57|26.49|26.62|26.54|26.5|26.42|11
1722939130000|2024-08-06 10:12:10|26.62|26.54|26.56|26.48|26.62|26.54|26.55|26.47|5
1722939140000|2024-08-06 10:12:20|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|6
1722939150000|2024-08-06 10:12:30|26.56|26.48|26.58|26.5|26.58|26.5|26.51|26.43|0
1722939160000|2024-08-06 10:12:40|26.59|26.51|26.59|26.51|26.59|26.51|26.58|26.5|0
1722939170000|2024-08-06 10:12:50|26.6|26.52|26.65|26.57|26.65|26.57|26.6|26.52|14
1722939180000|2024-08-06 10:13:00|26.66|26.58|26.61|26.53|26.69|26.61|26.6|26.52|19
1722939190000|2024-08-06 10:13:10|26.6|26.52|26.56|26.48|26.6|26.52|26.55|26.47|13
1722939200000|2024-08-06 10:13:20|26.58|26.5|26.49|26.41|26.58|26.5|26.49|26.41|15
1722939210000|2024-08-06 10:13:30|26.53|26.45|26.54|26.46|26.54|26.46|26.53|26.45|2
1722939220000|2024-08-06 10:13:40|26.53|26.45|26.59|26.51|26.59|26.51|26.53|26.45|7
1722939230000|2024-08-06 10:13:50|26.58|26.5|26.58|26.5|26.59|26.51|26.58|26.5|2
1722939240000|2024-08-06 10:14:00|26.59|26.51|26.62|26.54|26.67|26.59|26.59|26.51|7
1722939250000|2024-08-06 10:14:10|26.61|26.53|26.64|26.56|26.64|26.56|26.61|26.53|1
1722939260000|2024-08-06 10:14:20|26.67|26.59|26.59|26.51|26.67|26.59|26.59|26.51|1
1722939270000|2024-08-06 10:14:30|26.54|26.46|26.54|26.46|26.57|26.49|26.53|26.45|8
1722939280000|2024-08-06 10:14:40|26.51|26.43|26.49|26.41|26.51|26.43|26.49|26.41|14
1722939290000|2024-08-06 10:14:50|26.46|26.38|26.52|26.44|26.52|26.44|26.44|26.36|36
1722939300000|2024-08-06 10:15:00|26.54|26.46|26.6|26.52|26.61|26.53|26.54|26.46|31
1722939310000|2024-08-06 10:15:10|26.61|26.53|26.63|26.55|26.67|26.59|26.61|26.53|23
1722939320000|2024-08-06 10:15:20|26.64|26.56|26.68|26.6|26.68|26.6|26.63|26.55|3
1722939330000|2024-08-06 10:15:30|26.66|26.58|26.62|26.54|26.68|26.6|26.62|26.54|54
1722939340000|2024-08-06 10:15:40|26.67|26.59|26.57|26.49|26.67|26.59|26.57|26.49|63
1722939350000|2024-08-06 10:15:50|26.58|26.5|26.52|26.44|26.61|26.53|26.52|26.44|13
1722939360000|2024-08-06 10:16:00|26.57|26.49|26.57|26.49|26.57|26.49|26.53|26.45|14
1722939370000|2024-08-06 10:16:10|26.56|26.48|26.51|26.43|26.56|26.48|26.51|26.43|10
1722939380000|2024-08-06 10:16:20|26.49|26.41|26.52|26.44|26.52|26.44|26.47|26.39|2
1722939400000|2024-08-06 10:16:40|26.49|26.41|26.49|26.41|26.5|26.42|26.47|26.39|23
1722939410000|2024-08-06 10:16:50|26.5|26.42|26.55|26.47|26.6|26.52|26.5|26.42|37
1722939420000|2024-08-06 10:17:00|26.53|26.45|26.58|26.5|26.62|26.54|26.52|26.44|3
1722939430000|2024-08-06 10:17:10|26.57|26.49|26.64|26.56|26.65|26.57|26.54|26.46|18
1722939440000|2024-08-06 10:17:20|26.65|26.57|26.62|26.54|26.65|26.57|26.6|26.52|10
1722939450000|2024-08-06 10:17:30|26.6|26.52|26.6|26.52|26.61|26.53|26.57|26.49|8
1722939460000|2024-08-06 10:17:40|26.58|26.5|26.57|26.49|26.6|26.52|26.57|26.49|0
1722939470000|2024-08-06 10:17:50|26.59|26.51|26.59|26.51|26.61|26.53|26.59|26.51|27
1722939480000|2024-08-06 10:18:00|26.6|26.52|26.52|26.44|26.6|26.52|26.52|26.44|35
1722939490000|2024-08-06 10:18:10|26.54|26.46|26.55|26.47|26.55|26.47|26.54|26.46|3
1722939500000|2024-08-06 10:18:20|26.59|26.51|26.61|26.53|26.61|26.53|26.59|26.51|24
1722939510000|2024-08-06 10:18:30|26.6|26.52|26.56|26.48|26.61|26.53|26.56|26.48|2
1722939520000|2024-08-06 10:18:40|26.57|26.49|26.52|26.44|26.57|26.49|26.52|26.44|0
1722939530000|2024-08-06 10:18:50|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|4
1722939540000|2024-08-06 10:19:00|26.6|26.52|26.56|26.48|26.6|26.52|26.56|26.48|47
1722939550000|2024-08-06 10:19:10|26.57|26.49|26.56|26.48|26.57|26.49|26.56|26.48|6
1722939560000|2024-08-06 10:19:20|26.57|26.49|26.6|26.52|26.6|26.52|26.57|26.49|1
1722939570000|2024-08-06 10:19:30|26.62|26.54|26.64|26.56|26.65|26.57|26.62|26.54|21
1722939580000|2024-08-06 10:19:40|26.65|26.57|26.56|26.48|26.65|26.57|26.52|26.44|9
1722939590000|2024-08-06 10:19:50|26.55|26.47|26.52|26.44|26.56|26.48|26.52|26.44|1
1722939600000|2024-08-06 10:20:00|26.53|26.45|26.53|26.45|26.53|26.45|26.52|26.44|5
1722939610000|2024-08-06 10:20:10|26.52|26.44|26.52|26.44|26.52|26.44|26.52|26.44|0
1722939620000|2024-08-06 10:20:20|26.53|26.45|26.53|26.45|26.53|26.45|26.53|26.45|0
1722939630000|2024-08-06 10:20:30|26.57|26.49|26.57|26.49|26.57|26.49|26.57|26.49|1
1722939640000|2024-08-06 10:20:40|26.55|26.47|26.54|26.46|26.56|26.48|26.54|26.46|23
1722939650000|2024-08-06 10:20:50|26.52|26.44|26.56|26.48|26.56|26.48|26.52|26.44|0
1722939660000|2024-08-06 10:21:00|26.57|26.49|26.67|26.59|26.67|26.59|26.57|26.49|106
1722939670000|2024-08-06 10:21:10|26.7|26.62|26.67|26.59|26.72|26.64|26.67|26.59|34
1722939680000|2024-08-06 10:21:20|26.71|26.63|26.67|26.59|26.71|26.63|26.67|26.59|9
1722939690000|2024-08-06 10:21:30|26.62|26.54|26.61|26.53|26.62|26.54|26.61|26.53|14
1722939700000|2024-08-06 10:21:40|26.62|26.54|26.66|26.58|26.67|26.59|26.62|26.54|11
1722939710000|2024-08-06 10:21:50|26.67|26.59|26.7|26.62|26.7|26.62|26.67|26.59|5
1722939720000|2024-08-06 10:22:00|26.68|26.6|26.68|26.6|26.68|26.6|26.66|26.58|3
1722939730000|2024-08-06 10:22:10|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|2
1722939740000|2024-08-06 10:22:20|26.7|26.62|26.68|26.6|26.7|26.62|26.68|26.6|1
1722939750000|2024-08-06 10:22:30|26.7|26.62|26.7|26.62|26.7|26.62|26.7|26.62|0
1722939760000|2024-08-06 10:22:40|26.75|26.67|26.75|26.67|26.75|26.67|26.75|26.67|17
1722939780000|2024-08-06 10:23:00|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|85
1722939790000|2024-08-06 10:23:10|26.69|26.61|26.69|26.61|26.71|26.63|26.69|26.61|3
1722939800000|2024-08-06 10:23:20|26.67|26.59|26.67|26.59|26.71|26.63|26.67|26.59|0
1722939810000|2024-08-06 10:23:30|26.7|26.62|26.7|26.62|26.72|26.64|26.67|26.59|4
1722939820000|2024-08-06 10:23:40|26.71|26.63|26.68|26.6|26.71|26.63|26.68|26.6|0
1722939830000|2024-08-06 10:23:50|26.69|26.61|26.68|26.6|26.69|26.61|26.67|26.59|2
1722939840000|2024-08-06 10:24:00|26.71|26.63|26.69|26.61|26.71|26.63|26.68|26.6|6
1722939850000|2024-08-06 10:24:10|26.72|26.64|26.72|26.64|26.72|26.64|26.72|26.64|0
1722939860000|2024-08-06 10:24:20|26.69|26.61|26.67|26.59|26.69|26.61|26.67|26.59|11
1722939870000|2024-08-06 10:24:30|26.68|26.6|26.72|26.64|26.72|26.64|26.67|26.59|3
1722939880000|2024-08-06 10:24:40|26.67|26.59|26.63|26.55|26.67|26.59|26.62|26.54|10
1722939890000|2024-08-06 10:24:50|26.64|26.56|26.64|26.56|26.68|26.6|26.64|26.56|1
1722939900000|2024-08-06 10:25:00|26.63|26.55|26.57|26.49|26.64|26.56|26.57|26.49|12
1722939910000|2024-08-06 10:25:10|26.59|26.51|26.57|26.49|26.61|26.53|26.57|26.49|11
1722939920000|2024-08-06 10:25:20|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|2
1722939930000|2024-08-06 10:25:30|26.54|26.46|26.52|26.44|26.54|26.46|26.52|26.44|8
1722939940000|2024-08-06 10:25:40|26.47|26.39|26.49|26.41|26.49|26.41|26.47|26.39|10
1722939950000|2024-08-06 10:25:50|26.5|26.42|26.51|26.43|26.51|26.43|26.5|26.42|3
1722939960000|2024-08-06 10:26:00|26.52|26.44|26.56|26.48|26.56|26.48|26.52|26.44|4
1722939970000|2024-08-06 10:26:10|26.57|26.49|26.55|26.47|26.57|26.49|26.54|26.46|1
1722939980000|2024-08-06 10:26:20|26.54|26.46|26.55|26.47|26.57|26.49|26.54|26.46|4
1722939990000|2024-08-06 10:26:30|26.54|26.46|26.5|26.42|26.54|26.46|26.49|26.41|5
1722940000000|2024-08-06 10:26:40|26.51|26.43|26.56|26.48|26.56|26.48|26.51|26.43|1
1722940010000|2024-08-06 10:26:50|26.54|26.46|26.55|26.47|26.56|26.48|26.52|26.44|1
1722940020000|2024-08-06 10:27:00|26.56|26.48|26.53|26.45|26.56|26.48|26.53|26.45|4
1722940030000|2024-08-06 10:27:10|26.52|26.44|26.51|26.43|26.52|26.44|26.51|26.43|0
1722940040000|2024-08-06 10:27:20|26.52|26.44|26.57|26.49|26.57|26.49|26.52|26.44|2
1722940050000|2024-08-06 10:27:30|26.56|26.48|26.57|26.49|26.57|26.49|26.56|26.48|0
1722940060000|2024-08-06 10:27:40|26.56|26.48|26.55|26.47|26.57|26.49|26.55|26.47|25
1722940070000|2024-08-06 10:27:50|26.56|26.48|26.55|26.47|26.57|26.49|26.55|26.47|6
1722940080000|2024-08-06 10:28:00|26.53|26.45|26.5|26.42|26.55|26.47|26.47|26.39|5
1722940090000|2024-08-06 10:28:10|26.49|26.41|26.47|26.39|26.5|26.42|26.47|26.39|1
1722940100000|2024-08-06 10:28:20|||||||||1
1722940110000|2024-08-06 10:28:30|26.37|26.29|26.39|26.31|26.4|26.32|26.35|26.27|16
1722940120000|2024-08-06 10:28:40|26.4|26.32|26.41|26.33|26.41|26.33|26.4|26.32|0
1722940130000|2024-08-06 10:28:50|26.4|26.32|26.4|26.32|26.41|26.33|26.4|26.32|1
1722940140000|2024-08-06 10:29:00|26.34|26.26|26.39|26.31|26.39|26.31|26.34|26.26|20
1722940150000|2024-08-06 10:29:10|26.38|26.3|26.39|26.31|26.39|26.31|26.38|26.3|1
1722940160000|2024-08-06 10:29:20|26.38|26.3|26.3|26.22|26.38|26.3|26.3|26.22|3
1722940170000|2024-08-06 10:29:30|26.29|26.21|26.28|26.2|26.32|26.24|26.28|26.2|6
1722940180000|2024-08-06 10:29:40|26.29|26.21|26.34|26.26|26.34|26.26|26.29|26.21|7
1722940190000|2024-08-06 10:29:50|26.33|26.25|26.35|26.27|26.35|26.27|26.33|26.25|0
1722940200000|2024-08-06 10:30:00|26.34|26.26|26.29|26.21|26.34|26.26|26.28|26.2|2
1722940210000|2024-08-06 10:30:10|26.3|26.22|26.27|26.19|26.3|26.22|26.27|26.19|10
1722940220000|2024-08-06 10:30:20|||||||||1
1722940230000|2024-08-06 10:30:30|26.28|26.2|26.28|26.2|26.3|26.22|26.28|26.2|8
1722940240000|2024-08-06 10:30:40|26.29|26.21|26.17|26.09|26.29|26.21|26.17|26.09|24
1722940250000|2024-08-06 10:30:50|26.18|26.1|26.13|26.05|26.18|26.1|26.12|26.04|13
1722940260000|2024-08-06 10:31:00|26.17|26.09|26.24|26.16|26.24|26.16|26.16|26.08|21
1722940270000|2024-08-06 10:31:10|26.25|26.17|26.17|26.09|26.27|26.19|26.17|26.09|17
1722940280000|2024-08-06 10:31:20|26.15|26.07|26.12|26.04|26.2|26.12|26.12|26.04|4
1722940290000|2024-08-06 10:31:30|26.14|26.06|26.23|26.15|26.24|26.16|26.14|26.06|12
1722940300000|2024-08-06 10:31:40|26.22|26.14|26.2|26.12|26.25|26.17|26.2|26.12|3
1722940310000|2024-08-06 10:31:50|26.16|26.08|26.24|26.16|26.25|26.17|26.16|26.08|4
1722940320000|2024-08-06 10:32:00|26.25|26.17|26.25|26.17|26.25|26.17|26.22|26.14|18
1722940330000|2024-08-06 10:32:10|26.22|26.14|26.17|26.09|26.25|26.17|26.17|26.09|5
1722940340000|2024-08-06 10:32:20|26.15|26.07|26.1|26.02|26.15|26.07|26.1|26.02|17
1722940350000|2024-08-06 10:32:30|26.09|26.01|26.09|26.01|26.09|26.01|26.08|26|1
1722940360000|2024-08-06 10:32:40|26.08|26|26.05|25.97|26.09|26.01|26.05|25.97|1
1722940370000|2024-08-06 10:32:50|26.1|26.02|26.15|26.07|26.17|26.09|26.1|26.02|10
1722940380000|2024-08-06 10:33:00|26.16|26.08|26.17|26.09|26.18|26.1|26.16|26.08|2
1722940390000|2024-08-06 10:33:10|26.15|26.07|26.26|26.18|26.26|26.18|26.13|26.05|16
1722940400000|2024-08-06 10:33:20|26.27|26.19|26.25|26.17|26.28|26.2|26.25|26.17|8
1722940410000|2024-08-06 10:33:30|26.26|26.18|26.29|26.21|26.29|26.21|26.25|26.17|6
1722940420000|2024-08-06 10:33:40|26.28|26.2|26.29|26.21|26.29|26.21|26.27|26.19|1
1722940430000|2024-08-06 10:33:50|26.27|26.19|26.29|26.21|26.29|26.21|26.27|26.19|4
1722940440000|2024-08-06 10:34:00|26.28|26.2|26.29|26.21|26.29|26.21|26.27|26.19|0
1722940450000|2024-08-06 10:34:10|26.28|26.2|26.29|26.21|26.29|26.21|26.28|26.2|1
1722940460000|2024-08-06 10:34:20|26.28|26.2|26.25|26.17|26.28|26.2|26.25|26.17|0
1722940470000|2024-08-06 10:34:30|26.24|26.16|26.19|26.11|26.25|26.17|26.18|26.1|5
1722940480000|2024-08-06 10:34:40|26.2|26.12|26.18|26.1|26.2|26.12|26.17|26.09|3
1722940490000|2024-08-06 10:34:50|26.17|26.09|26.13|26.05|26.18|26.1|26.1|26.02|7
1722940500000|2024-08-06 10:35:00|26.11|26.03|26.15|26.07|26.15|26.07|26.11|26.03|1
1722940510000|2024-08-06 10:35:10|26.14|26.06|26.15|26.07|26.15|26.07|26.13|26.05|0
1722940520000|2024-08-06 10:35:20|26.14|26.06|26.05|25.97|26.15|26.07|26.05|25.97|59
1722940530000|2024-08-06 10:35:30|26.06|25.98|26.12|26.04|26.12|26.04|26.05|25.97|12
1722940540000|2024-08-06 10:35:40|26.13|26.05|26.06|25.98|26.13|26.05|26.06|25.98|1
1722940550000|2024-08-06 10:35:50|26.07|25.99|26.07|25.99|26.07|25.99|26.07|25.99|1
1722940560000|2024-08-06 10:36:00|26.06|25.98|26.03|25.95|26.06|25.98|26.03|25.95|0
1722940570000|2024-08-06 10:36:10|26.05|25.97|26.02|25.94|26.05|25.97|26|25.92|3
1722940580000|2024-08-06 10:36:20|26.01|25.93|25.97|25.89|26.01|25.93|25.97|25.89|2
1722940590000|2024-08-06 10:36:30|||||||||1
1722940600000|2024-08-06 10:36:40|25.96|25.88|25.91|25.83|25.96|25.88|25.91|25.83|17
1722940610000|2024-08-06 10:36:50|25.89|25.81|25.89|25.81|25.89|25.81|25.86|25.78|3
1722940620000|2024-08-06 10:37:00|25.87|25.79|25.89|25.81|25.91|25.83|25.87|25.79|2
1722940630000|2024-08-06 10:37:10|25.9|25.82|25.88|25.8|25.91|25.83|25.88|25.8|30
1722940640000|2024-08-06 10:37:20|25.89|25.81|25.9|25.82|25.9|25.82|25.88|25.8|15
1722940650000|2024-08-06 10:37:30|25.89|25.81|25.94|25.86|25.94|25.86|25.89|25.81|1
1722940660000|2024-08-06 10:37:40|||||||||1
1722940670000|2024-08-06 10:37:50|25.99|25.91|26|25.92|26.04|25.96|25.99|25.91|21
1722940680000|2024-08-06 10:38:00|25.99|25.91|25.95|25.87|25.99|25.91|25.95|25.87|4
1722940690000|2024-08-06 10:38:10|25.91|25.83|25.84|25.76|25.91|25.83|25.84|25.76|5
1722940700000|2024-08-06 10:38:20|25.85|25.77|25.87|25.79|25.87|25.79|25.85|25.77|2
1722940710000|2024-08-06 10:38:30|25.89|25.81|25.82|25.74|25.89|25.81|25.82|25.74|4
1722940720000|2024-08-06 10:38:40|25.81|25.73|25.77|25.69|25.82|25.74|25.77|25.69|3
1722940730000|2024-08-06 10:38:50|25.78|25.7|25.77|25.69|25.78|25.7|25.76|25.68|3
1722940740000|2024-08-06 10:39:00|25.78|25.7|25.77|25.69|25.78|25.7|25.77|25.69|10
1722940750000|2024-08-06 10:39:10|25.78|25.7|25.87|25.79|25.88|25.8|25.78|25.7|15
1722940760000|2024-08-06 10:39:20|25.88|25.8|25.9|25.82|25.9|25.82|25.83|25.75|2
1722940770000|2024-08-06 10:39:30|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|2
1722940780000|2024-08-06 10:39:40|25.91|25.83|25.94|25.86|25.95|25.87|25.89|25.81|13
1722940800000|2024-08-06 10:40:00|25.91|25.83|25.86|25.78|25.91|25.83|25.86|25.78|26
1722940810000|2024-08-06 10:40:10|||||||||1
1722940820000|2024-08-06 10:40:20|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|1
1722940830000|2024-08-06 10:40:30|25.83|25.75|25.84|25.76|25.84|25.76|25.82|25.74|1
1722940840000|2024-08-06 10:40:40|||||||||1
1722940860000|2024-08-06 10:41:00|25.83|25.75|25.83|25.75|25.84|25.76|25.81|25.73|4
1722940880000|2024-08-06 10:41:20|25.81|25.73|25.84|25.76|25.84|25.76|25.81|25.73|1
1722940900000|2024-08-06 10:41:40|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|0
1722940910000|2024-08-06 10:41:50|||||||||1
1722940920000|2024-08-06 10:42:00|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|58
1722940930000|2024-08-06 10:42:10|25.86|25.78|25.87|25.79|25.87|25.79|25.83|25.75|3
1722940940000|2024-08-06 10:42:20|25.88|25.8|25.86|25.78|25.89|25.81|25.85|25.77|16
1722940950000|2024-08-06 10:42:30|25.85|25.77|25.78|25.7|25.85|25.77|25.78|25.7|14
1722940960000|2024-08-06 10:42:40|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1722940970000|2024-08-06 10:42:50|25.82|25.74|25.86|25.78|25.86|25.78|25.82|25.74|0
1722940980000|2024-08-06 10:43:00|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|1
1722940990000|2024-08-06 10:43:10|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|32
1722941000000|2024-08-06 10:43:20|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|1
1722941010000|2024-08-06 10:43:30|25.92|25.84|25.92|25.84|25.92|25.84|25.92|25.84|1
1722941020000|2024-08-06 10:43:40|25.93|25.85|25.98|25.9|25.98|25.9|25.93|25.85|12
1722941030000|2024-08-06 10:43:50|25.97|25.89|25.99|25.91|25.99|25.91|25.97|25.89|2
1722941040000|2024-08-06 10:44:00|25.98|25.9|25.98|25.9|25.99|25.91|25.98|25.9|3
1722941050000|2024-08-06 10:44:10|26|25.92|26.03|25.95|26.04|25.96|26|25.92|4
1722941060000|2024-08-06 10:44:20|26.01|25.93|26.01|25.93|26.03|25.95|26.01|25.93|1
1722941070000|2024-08-06 10:44:30|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|14
1722941080000|2024-08-06 10:44:40|26|25.92|25.96|25.88|26|25.92|25.96|25.88|0
1722941090000|2024-08-06 10:44:50|25.98|25.9|25.98|25.9|25.98|25.9|25.98|25.9|0
1722941100000|2024-08-06 10:45:00|25.95|25.87|25.94|25.86|25.98|25.9|25.93|25.85|5
1722941110000|2024-08-06 10:45:10|25.93|25.85|25.91|25.83|25.94|25.86|25.89|25.81|0
1722941120000|2024-08-06 10:45:20|25.89|25.81|25.91|25.83|25.92|25.84|25.89|25.81|1
1722941130000|2024-08-06 10:45:30|25.93|25.85|25.93|25.85|25.93|25.85|25.92|25.84|19
1722941140000|2024-08-06 10:45:40|25.96|25.88|25.98|25.9|25.98|25.9|25.96|25.88|1
1722941160000|2024-08-06 10:46:00|25.99|25.91|25.98|25.9|25.99|25.91|25.98|25.9|0
1722941170000|2024-08-06 10:46:10|25.99|25.91|25.99|25.91|25.99|25.91|25.99|25.91|5
1722941180000|2024-08-06 10:46:20|26|25.92|26|25.92|26|25.92|26|25.92|1
1722941190000|2024-08-06 10:46:30|25.99|25.91|26.01|25.93|26.01|25.93|25.99|25.91|3
1722941210000|2024-08-06 10:46:50|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|1
1722941220000|2024-08-06 10:47:00|26.02|25.94|26.01|25.93|26.02|25.94|26.01|25.93|1
1722941230000|2024-08-06 10:47:10|26|25.92|25.97|25.89|26|25.92|25.97|25.89|3
1722941240000|2024-08-06 10:47:20|25.94|25.86|25.91|25.83|25.94|25.86|25.9|25.82|2
1722941250000|2024-08-06 10:47:30|25.89|25.81|25.92|25.84|25.92|25.84|25.89|25.81|0
1722941260000|2024-08-06 10:47:40|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|2
1722941280000|2024-08-06 10:48:00|25.95|25.87|25.98|25.9|25.98|25.9|25.95|25.87|3
1722941290000|2024-08-06 10:48:10|25.95|25.87|25.94|25.86|25.95|25.87|25.94|25.86|4
1722941300000|2024-08-06 10:48:20|25.93|25.85|25.94|25.86|25.94|25.86|25.92|25.84|0
1722941310000|2024-08-06 10:48:30|25.92|25.84|25.93|25.85|25.93|25.85|25.92|25.84|0
1722941330000|2024-08-06 10:48:50|25.92|25.84|25.91|25.83|25.92|25.84|25.91|25.83|2
1722941340000|2024-08-06 10:49:00|25.83|25.75|25.83|25.75|25.86|25.78|25.83|25.75|15
1722941350000|2024-08-06 10:49:10|25.86|25.78|25.86|25.78|25.86|25.78|25.85|25.77|5
1722941360000|2024-08-06 10:49:20|25.87|25.79|25.87|25.79|25.87|25.79|25.87|25.79|0
1722941370000|2024-08-06 10:49:30|25.88|25.8|25.88|25.8|25.88|25.8|25.87|25.79|2
1722941380000|2024-08-06 10:49:40|25.87|25.79|25.85|25.77|25.87|25.79|25.85|25.77|0
1722941390000|2024-08-06 10:49:50|25.87|25.79|25.9|25.82|25.9|25.82|25.87|25.79|5
1722941400000|2024-08-06 10:50:00|25.86|25.78|25.84|25.76|25.9|25.82|25.84|25.76|7
1722941410000|2024-08-06 10:50:10|25.85|25.77|25.87|25.79|25.88|25.8|25.85|25.77|1
1722941420000|2024-08-06 10:50:20|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|4
1722941440000|2024-08-06 10:50:40|||||||||1
1722941450000|2024-08-06 10:50:50|25.82|25.74|25.82|25.74|25.83|25.75|25.82|25.74|13
1722941460000|2024-08-06 10:51:00|25.83|25.75|25.81|25.73|25.83|25.75|25.81|25.73|3
1722941470000|2024-08-06 10:51:10|25.82|25.74|25.81|25.73|25.82|25.74|25.81|25.73|33
1722941480000|2024-08-06 10:51:20|25.77|25.69|25.75|25.67|25.79|25.71|25.75|25.67|3
1722941490000|2024-08-06 10:51:30|25.76|25.68|25.76|25.68|25.77|25.69|25.76|25.68|3
1722941500000|2024-08-06 10:51:40|25.77|25.69|25.87|25.79|25.88|25.8|25.77|25.69|57
1722941510000|2024-08-06 10:51:50|25.85|25.77|25.89|25.81|25.89|25.81|25.85|25.77|4
1722941520000|2024-08-06 10:52:00|25.9|25.82|25.92|25.84|25.94|25.86|25.9|25.82|7
1722941530000|2024-08-06 10:52:10|25.89|25.81|25.89|25.81|25.9|25.82|25.89|25.81|2
1722941540000|2024-08-06 10:52:20|25.9|25.82|25.9|25.82|25.9|25.82|25.9|25.82|0
1722941550000|2024-08-06 10:52:30|25.92|25.84|25.95|25.87|25.95|25.87|25.92|25.84|8
1722941560000|2024-08-06 10:52:40|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|2
1722941570000|2024-08-06 10:52:50|25.94|25.86|25.89|25.81|25.94|25.86|25.88|25.8|3
1722941580000|2024-08-06 10:53:00|25.88|25.8|25.85|25.77|25.88|25.8|25.8|25.72|12
1722941590000|2024-08-06 10:53:10|25.83|25.75|25.8|25.72|25.83|25.75|25.8|25.72|1
1722941600000|2024-08-06 10:53:20|25.81|25.73|25.83|25.75|25.83|25.75|25.81|25.73|2
1722941610000|2024-08-06 10:53:30|25.82|25.74|25.8|25.72|25.83|25.75|25.8|25.72|0
1722941620000|2024-08-06 10:53:40|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|1
1722941630000|2024-08-06 10:53:50|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|1
1722941650000|2024-08-06 10:54:10|25.86|25.78|25.88|25.8|25.9|25.82|25.86|25.78|6
1722941660000|2024-08-06 10:54:20|25.87|25.79|25.85|25.77|25.88|25.8|25.83|25.75|2
1722941670000|2024-08-06 10:54:30|||||||||5
1722941680000|2024-08-06 10:54:40|25.84|25.76|25.83|25.75|25.84|25.76|25.81|25.73|2
1722941690000|2024-08-06 10:54:50|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|0
1722941700000|2024-08-06 10:55:00|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|1
1722941720000|2024-08-06 10:55:20|||||||||1
1722941730000|2024-08-06 10:55:30|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1722941740000|2024-08-06 10:55:40|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|2
1722941750000|2024-08-06 10:55:50|25.8|25.72|25.8|25.72|25.82|25.74|25.8|25.72|0
1722941760000|2024-08-06 10:56:00|25.82|25.74|25.82|25.74|25.82|25.74|25.82|25.74|1
1722941780000|2024-08-06 10:56:20|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1722941790000|2024-08-06 10:56:30|25.82|25.74|25.84|25.76|25.84|25.76|25.82|25.74|12
1722941800000|2024-08-06 10:56:40|25.85|25.77|25.85|25.77|25.85|25.77|25.85|25.77|0
1722941810000|2024-08-06 10:56:50|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|1
1722941820000|2024-08-06 10:57:00|25.85|25.77|25.82|25.74|25.85|25.77|25.82|25.74|0
1722941830000|2024-08-06 10:57:10|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|1
1722941850000|2024-08-06 10:57:30|||||||||1
1722941870000|2024-08-06 10:57:50|25.83|25.75|25.83|25.75|25.83|25.75|25.83|25.75|9
1722941880000|2024-08-06 10:58:00|25.82|25.74|25.83|25.75|25.83|25.75|25.82|25.74|1
1722941890000|2024-08-06 10:58:10|25.82|25.74|25.8|25.72|25.82|25.74|25.8|25.72|0
1722941900000|2024-08-06 10:58:20|25.85|25.77|25.92|25.84|25.92|25.84|25.85|25.77|23
1722941910000|2024-08-06 10:58:30|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|0
1722941920000|2024-08-06 10:58:40|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|0
1722941930000|2024-08-06 10:58:50|25.93|25.85|25.93|25.85|25.94|25.86|25.93|25.85|2
1722941940000|2024-08-06 10:59:00|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|1
1722941950000|2024-08-06 10:59:10|25.93|25.85|25.93|25.85|25.93|25.85|25.93|25.85|1
1722941960000|2024-08-06 10:59:20|25.94|25.86|25.93|25.85|25.94|25.86|25.93|25.85|0
1722941970000|2024-08-06 10:59:30|||||||||1
1722941980000|2024-08-06 10:59:40|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|3
1722941990000|2024-08-06 10:59:50|25.92|25.84|25.93|25.85|25.94|25.86|25.91|25.83|1
1722942000000|2024-08-06 11:00:00|25.91|25.83|25.89|25.81|25.91|25.83|25.87|25.79|2
1722942010000|2024-08-06 11:00:10|25.87|25.79|25.89|25.81|25.9|25.82|25.85|25.77|4
1722942020000|2024-08-06 11:00:20|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|0
1722942030000|2024-08-06 11:00:30|25.88|25.8|25.88|25.8|25.89|25.81|25.88|25.8|1
1722942040000|2024-08-06 11:00:40|25.87|25.79|25.86|25.78|25.87|25.79|25.86|25.78|6
1722942050000|2024-08-06 11:00:50|25.83|25.75|25.83|25.75|25.86|25.78|25.83|25.75|0
1722942060000|2024-08-06 11:01:00|25.81|25.73|25.79|25.71|25.84|25.76|25.79|25.71|13
1722942070000|2024-08-06 11:01:10|25.75|25.67|25.74|25.66|25.75|25.67|25.74|25.66|50
1722942080000|2024-08-06 11:01:20|25.75|25.67|25.75|25.67|25.75|25.67|25.74|25.66|15
1722942090000|2024-08-06 11:01:30|25.74|25.66|25.7|25.62|25.75|25.67|25.7|25.62|1
1722942110000|2024-08-06 11:01:50|||||||||1
1722942120000|2024-08-06 11:02:00|25.69|25.61|25.71|25.63|25.71|25.63|25.69|25.61|3
1722942130000|2024-08-06 11:02:10|25.7|25.62|25.74|25.66|25.74|25.66|25.7|25.62|13
1722942140000|2024-08-06 11:02:20|25.75|25.67|25.72|25.64|25.75|25.67|25.71|25.63|5
1722942150000|2024-08-06 11:02:30|||||||||5
1722942160000|2024-08-06 11:02:40|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|1
1722942170000|2024-08-06 11:02:50|25.69|25.61|25.69|25.61|25.69|25.61|25.69|25.61|1
1722942180000|2024-08-06 11:03:00|25.71|25.63|25.72|25.64|25.72|25.64|25.71|25.63|3
1722942200000|2024-08-06 11:03:20|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|2
1722942210000|2024-08-06 11:03:30|25.8|25.72|25.8|25.72|25.8|25.72|25.8|25.72|0
1722942220000|2024-08-06 11:03:40|25.79|25.71|25.77|25.69|25.79|25.71|25.77|25.69|8
1722942230000|2024-08-06 11:03:50|25.75|25.67|25.75|25.67|25.76|25.68|25.75|25.67|8
1722942240000|2024-08-06 11:04:00|25.76|25.68|25.75|25.67|25.76|25.68|25.75|25.67|0
1722942250000|2024-08-06 11:04:10|25.71|25.63|25.71|25.63|25.71|25.63|25.7|25.62|3
1722942260000|2024-08-06 11:04:20|25.7|25.62|25.77|25.69|25.77|25.69|25.7|25.62|2
1722942270000|2024-08-06 11:04:30|25.79|25.71|25.81|25.73|25.81|25.73|25.79|25.71|1
1722942290000|2024-08-06 11:04:50|25.8|25.72|25.79|25.71|25.8|25.72|25.79|25.71|1
1722942300000|2024-08-06 11:05:00|25.8|25.72|25.75|25.67|25.81|25.73|25.75|25.67|2
1722942310000|2024-08-06 11:05:10|25.76|25.68|25.77|25.69|25.78|25.7|25.76|25.68|20
1722942320000|2024-08-06 11:05:20|25.76|25.68|25.75|25.67|25.76|25.68|25.75|25.67|0
1722942330000|2024-08-06 11:05:30|25.76|25.68|25.69|25.61|25.76|25.68|25.69|25.61|2
1722942340000|2024-08-06 11:05:40|25.66|25.58|25.64|25.56|25.66|25.58|25.64|25.56|0
1722942350000|2024-08-06 11:05:50|25.66|25.58|25.64|25.56|25.69|25.61|25.64|25.56|18
1722942360000|2024-08-06 11:06:00|25.69|25.61|25.68|25.6|25.69|25.61|25.68|25.6|7
1722942370000|2024-08-06 11:06:10|25.67|25.59|25.67|25.59|25.67|25.59|25.67|25.59|4
1722942380000|2024-08-06 11:06:20|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|0
1722942390000|2024-08-06 11:06:30|||||||||1
1722942400000|2024-08-06 11:06:40|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|0
1722942410000|2024-08-06 11:06:50|25.66|25.58|25.66|25.58|25.66|25.58|25.66|25.58|1
1722942420000|2024-08-06 11:07:00|25.64|25.56|25.64|25.56|25.66|25.58|25.64|25.56|1
1722942430000|2024-08-06 11:07:10|||||||||1
1722942440000|2024-08-06 11:07:20|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|2
1722942450000|2024-08-06 11:07:30|25.64|25.56|25.72|25.64|25.73|25.65|25.64|25.56|10
1722942470000|2024-08-06 11:07:50|25.73|25.65|25.72|25.64|25.73|25.65|25.71|25.63|1
1722942480000|2024-08-06 11:08:00|25.73|25.65|25.74|25.66|25.74|25.66|25.73|25.65|2
1722942500000|2024-08-06 11:08:20|25.73|25.65|25.74|25.66|25.74|25.66|25.71|25.63|2
1722942510000|2024-08-06 11:08:30|25.71|25.63|25.71|25.63|25.71|25.63|25.71|25.63|1
1722942520000|2024-08-06 11:08:40|25.68|25.6|25.7|25.62|25.7|25.62|25.68|25.6|34
1722942530000|2024-08-06 11:08:50|25.69|25.61|25.65|25.57|25.69|25.61|25.64|25.56|5
1722942540000|2024-08-06 11:09:00|25.59|25.51|25.62|25.54|25.62|25.54|25.59|25.51|19
1722942550000|2024-08-06 11:09:10|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|3
1722942560000|2024-08-06 11:09:20|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|8
1722942570000|2024-08-06 11:09:30|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|1
1722942580000|2024-08-06 11:09:40|25.65|25.57|25.64|25.56|25.65|25.57|25.64|25.56|0
1722942590000|2024-08-06 11:09:50|25.65|25.57|25.68|25.6|25.68|25.6|25.65|25.57|2
1722942600000|2024-08-06 11:10:00|25.67|25.59|25.64|25.56|25.67|25.59|25.64|25.56|2
1722942610000|2024-08-06 11:10:10|25.67|25.59|25.71|25.63|25.71|25.63|25.67|25.59|9
1722942620000|2024-08-06 11:10:20|25.7|25.62|25.76|25.68|25.76|25.68|25.7|25.62|7
1722942640000|2024-08-06 11:10:40|25.75|25.67|25.74|25.66|25.76|25.68|25.74|25.66|11
1722942650000|2024-08-06 11:10:50|25.76|25.68|25.83|25.75|25.83|25.75|25.76|25.68|9
1722942660000|2024-08-06 11:11:00|25.84|25.76|25.84|25.76|25.84|25.76|25.84|25.76|36
1722942670000|2024-08-06 11:11:10|25.85|25.77|25.63|25.55|25.85|25.77|25.63|25.55|14
1722942680000|2024-08-06 11:11:20|25.64|25.56|25.63|25.55|25.65|25.57|25.62|25.54|13
1722942690000|2024-08-06 11:11:30|25.65|25.57|25.66|25.58|25.68|25.6|25.65|25.57|14
1722942700000|2024-08-06 11:11:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1722942710000|2024-08-06 11:11:50|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|6
1722942720000|2024-08-06 11:12:00|25.58|25.5|25.58|25.5|25.58|25.5|25.58|25.5|1
1722942730000|2024-08-06 11:12:10|25.63|25.55|25.64|25.56|25.68|25.6|25.63|25.55|7
1722942740000|2024-08-06 11:12:20|25.65|25.57|25.63|25.55|25.65|25.57|25.63|25.55|0
1722942750000|2024-08-06 11:12:30|25.64|25.56|25.64|25.56|25.64|25.56|25.64|25.56|1
1722942760000|2024-08-06 11:12:40|25.65|25.57|25.65|25.57|25.65|25.57|25.65|25.57|0
1722942770000|2024-08-06 11:12:50|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1722942780000|2024-08-06 11:13:00|25.65|25.57|25.71|25.63|25.72|25.64|25.65|25.57|8
1722942790000|2024-08-06 11:13:10|25.68|25.6|25.68|25.6|25.69|25.61|25.68|25.6|4
1722942800000|2024-08-06 11:13:20|25.66|25.58|25.65|25.57|25.66|25.58|25.65|25.57|7
1722942810000|2024-08-06 11:13:30|25.63|25.55|25.66|25.58|25.66|25.58|25.63|25.55|2
1722942820000|2024-08-06 11:13:40|25.65|25.57|25.65|25.57|25.65|25.57|25.63|25.55|1
1722942830000|2024-08-06 11:13:50|25.67|25.59|25.67|25.59|25.68|25.6|25.67|25.59|15
1722942840000|2024-08-06 11:14:00|25.68|25.6|25.68|25.6|25.68|25.6|25.66|25.58|5
1722942850000|2024-08-06 11:14:10|25.67|25.59|25.7|25.62|25.71|25.63|25.67|25.59|2
1722942860000|2024-08-06 11:14:20|25.68|25.6|25.68|25.6|25.68|25.6|25.68|25.6|0
1722942870000|2024-08-06 11:14:30|25.66|25.58|25.62|25.54|25.66|25.58|25.62|25.54|4
1722942880000|2024-08-06 11:14:40|25.63|25.55|25.63|25.55|25.63|25.55|25.63|25.55|0
1722942890000|2024-08-06 11:14:50|||||||||1
1722942900000|2024-08-06 11:15:00|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|8
1722942910000|2024-08-06 11:15:10|25.6|25.52|25.54|25.46|25.6|25.52|25.52|25.44|12
1722942920000|2024-08-06 11:15:20|25.53|25.45|25.53|25.45|25.53|25.45|25.49|25.41|17
1722942930000|2024-08-06 11:15:30|25.52|25.44|25.51|25.43|25.54|25.46|25.49|25.41|10
1722942940000|2024-08-06 11:15:40|25.5|25.42|25.51|25.43|25.51|25.43|25.47|25.39|17
1722942950000|2024-08-06 11:15:50|25.49|25.41|25.47|25.39|25.49|25.41|25.47|25.39|13
1722942960000|2024-08-06 11:16:00|25.46|25.38|25.44|25.36|25.46|25.38|25.44|25.36|42
1722942970000|2024-08-06 11:16:10|25.42|25.34|25.46|25.38|25.46|25.38|25.42|25.34|6
1722942980000|2024-08-06 11:16:20|25.45|25.37|25.44|25.36|25.45|25.37|25.44|25.36|39
1722942990000|2024-08-06 11:16:30|25.42|25.34|25.41|25.33|25.42|25.34|25.4|25.32|15
1722943000000|2024-08-06 11:16:40|25.4|25.32|25.45|25.37|25.46|25.38|25.39|25.31|49
1722943010000|2024-08-06 11:16:50|25.44|25.36|25.4|25.32|25.44|25.36|25.4|25.32|10
1722943020000|2024-08-06 11:17:00|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|11
1722943030000|2024-08-06 11:17:10|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|17
1722943040000|2024-08-06 11:17:20|25.41|25.33|25.39|25.31|25.41|25.33|25.39|25.31|30
1722943050000|2024-08-06 11:17:30|25.35|25.27|25.39|25.31|25.42|25.34|25.34|25.26|28
1722943060000|2024-08-06 11:17:40|25.38|25.3|25.37|25.29|25.38|25.3|25.37|25.29|5
1722943070000|2024-08-06 11:17:50|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|12
1722943080000|2024-08-06 11:18:00|25.35|25.27|25.39|25.31|25.39|25.31|25.34|25.26|31
1722943090000|2024-08-06 11:18:10|25.37|25.29|25.35|25.27|25.37|25.29|25.35|25.27|6
1722943100000|2024-08-06 11:18:20|25.34|25.26|25.34|25.26|25.34|25.26|25.34|25.26|9
1722943110000|2024-08-06 11:18:30|25.31|25.23|25.34|25.26|25.36|25.28|25.3|25.22|16
1722943120000|2024-08-06 11:18:40|25.3|25.22|25.32|25.24|25.34|25.26|25.28|25.2|33
1722943130000|2024-08-06 11:18:50|25.3|25.22|25.28|25.2|25.3|25.22|25.27|25.19|16
1722943140000|2024-08-06 11:19:00|25.27|25.19|25.33|25.25|25.34|25.26|25.27|25.19|20
1722943150000|2024-08-06 11:19:10|25.32|25.24|25.29|25.21|25.32|25.24|25.29|25.21|7
1722943160000|2024-08-06 11:19:20|||||||||13
1722943170000|2024-08-06 11:19:30|||||||||18
1722943180000|2024-08-06 11:19:40|25.27|25.19|25.24|25.16|25.27|25.19|25.24|25.16|9
1722943190000|2024-08-06 11:19:50|25.25|25.17|25.2|25.12|25.25|25.17|25.2|25.12|27
1722943200000|2024-08-06 11:20:00|25.25|25.17|25.2|25.12|25.25|25.17|25.2|25.12|17
1722943210000|2024-08-06 11:20:10|25.19|25.11|25.19|25.11|25.19|25.11|25.19|25.11|9
1722943220000|2024-08-06 11:20:20|25.18|25.1|25.22|25.14|25.22|25.14|25.18|25.1|46
1722943230000|2024-08-06 11:20:30|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|15
1722943240000|2024-08-06 11:20:40|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|15
1722943250000|2024-08-06 11:20:50|25.18|25.1|25.14|25.06|25.18|25.1|25.14|25.06|11
1722943260000|2024-08-06 11:21:00|25.12|25.04|25.15|25.07|25.19|25.11|25.12|25.04|14
1722943270000|2024-08-06 11:21:10|25.14|25.06|25.09|25.01|25.15|25.07|25.09|25.01|102
1722943280000|2024-08-06 11:21:20|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|22
1722943290000|2024-08-06 11:21:30|25.02|24.94|25.02|24.94|25.05|24.97|25.02|24.94|126
1722943300000|2024-08-06 11:21:40|25.01|24.93|25.04|24.96|25.04|24.96|24.99|24.91|30
1722943310000|2024-08-06 11:21:50|25.03|24.95|25.01|24.93|25.04|24.96|25.01|24.93|11
1722943320000|2024-08-06 11:22:00|24.99|24.91|25.02|24.94|25.02|24.94|24.99|24.91|4
1722943330000|2024-08-06 11:22:10|||||||||12
1722943340000|2024-08-06 11:22:20|25.01|24.93|24.99|24.91|25.01|24.93|24.99|24.91|13
1722943350000|2024-08-06 11:22:30|25.02|24.94|24.99|24.91|25.02|24.94|24.99|24.91|12
1722943360000|2024-08-06 11:22:40|24.98|24.9|24.99|24.91|24.99|24.91|24.98|24.9|11
1722943370000|2024-08-06 11:22:50|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|15
1722943380000|2024-08-06 11:23:00|24.96|24.88|24.97|24.89|24.99|24.91|24.94|24.86|30
1722943390000|2024-08-06 11:23:10|24.99|24.91|24.93|24.85|24.99|24.91|24.93|24.85|17
1722943400000|2024-08-06 11:23:20|24.91|24.83|24.89|24.81|24.91|24.83|24.84|24.76|106
1722943410000|2024-08-06 11:23:30|24.88|24.8|24.82|24.74|24.88|24.8|24.81|24.73|35
1722943420000|2024-08-06 11:23:40|24.81|24.73|24.9|24.82|24.91|24.83|24.81|24.73|101
1722943430000|2024-08-06 11:23:50|24.91|24.83|24.86|24.78|24.91|24.83|24.86|24.78|6
1722943440000|2024-08-06 11:24:00|24.85|24.77|24.85|24.77|24.86|24.78|24.84|24.76|11
1722943450000|2024-08-06 11:24:10|24.84|24.76|24.85|24.77|24.85|24.77|24.8|24.72|42
1722943460000|2024-08-06 11:24:20|24.89|24.81|24.96|24.88|24.96|24.88|24.88|24.8|28
1722943470000|2024-08-06 11:24:30|24.95|24.87|24.91|24.83|24.95|24.87|24.91|24.83|13
1722943480000|2024-08-06 11:24:40|||||||||6
1722943490000|2024-08-06 11:24:50|24.9|24.82|24.88|24.8|24.93|24.85|24.86|24.78|26
1722943500000|2024-08-06 11:25:00|24.84|24.76|24.81|24.73|24.84|24.76|24.79|24.71|11
1722943510000|2024-08-06 11:25:10|24.79|24.71|24.78|24.7|24.79|24.71|24.77|24.69|18
1722943520000|2024-08-06 11:25:20|24.77|24.69|24.78|24.7|24.79|24.71|24.74|24.66|33
1722943530000|2024-08-06 11:25:30|24.76|24.68|24.76|24.68|24.76|24.68|24.76|24.68|9
1722943540000|2024-08-06 11:25:40|24.74|24.66|24.74|24.66|24.77|24.69|24.74|24.66|32
1722943550000|2024-08-06 11:25:50|24.72|24.64|24.73|24.65|24.73|24.65|24.72|24.64|14
1722943560000|2024-08-06 11:26:00|24.74|24.66|24.7|24.62|24.74|24.66|24.69|24.61|10
1722943570000|2024-08-06 11:26:10|24.69|24.61|24.69|24.61|24.69|24.61|24.68|24.6|4
1722943580000|2024-08-06 11:26:20|24.68|24.6|24.64|24.56|24.68|24.6|24.64|24.56|21
1722943590000|2024-08-06 11:26:30|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|10
1722943600000|2024-08-06 11:26:40|||||||||10
1722943610000|2024-08-06 11:26:50|24.61|24.53|24.64|24.56|24.64|24.56|24.61|24.53|10
1722943620000|2024-08-06 11:27:00|24.63|24.55|24.61|24.53|24.64|24.56|24.61|24.53|20
1722943630000|2024-08-06 11:27:10|||||||||9
1722943640000|2024-08-06 11:27:20|||||||||13
1722943650000|2024-08-06 11:27:30|||||||||12
1722943660000|2024-08-06 11:27:40|24.56|24.48|24.61|24.53|24.61|24.53|24.56|24.48|107
1722943670000|2024-08-06 11:27:50|24.63|24.55|24.63|24.55|24.64|24.56|24.61|24.53|12
1722943680000|2024-08-06 11:28:00|24.61|24.53|24.6|24.52|24.63|24.55|24.59|24.51|18
1722943690000|2024-08-06 11:28:10|24.59|24.51|24.59|24.51|24.6|24.52|24.56|24.48|15
1722943700000|2024-08-06 11:28:20|24.56|24.48|24.64|24.56|24.64|24.56|24.56|24.48|32
1722943710000|2024-08-06 11:28:30|24.6|24.52|24.59|24.51|24.63|24.55|24.59|24.51|11
1722943720000|2024-08-06 11:28:40|24.58|24.5|24.59|24.51|24.59|24.51|24.58|24.5|13
1722943730000|2024-08-06 11:28:50|24.58|24.5|24.59|24.51|24.59|24.51|24.57|24.49|21
1722943740000|2024-08-06 11:29:00|24.61|24.53|24.62|24.54|24.62|24.54|24.61|24.53|12
1722943750000|2024-08-06 11:29:10|24.59|24.51|24.69|24.61|24.71|24.63|24.59|24.51|89
1722943760000|2024-08-06 11:29:20|24.68|24.6|24.67|24.59|24.69|24.61|24.64|24.56|12
1722943770000|2024-08-06 11:29:30|24.66|24.58|24.67|24.59|24.67|24.59|24.64|24.56|8
1722943780000|2024-08-06 11:29:40|24.64|24.56|24.64|24.56|24.67|24.59|24.62|24.54|10
1722943790000|2024-08-06 11:29:50|24.65|24.57|24.64|24.56|24.65|24.57|24.64|24.56|10
1722943800000|2024-08-06 11:30:00|24.62|24.54|24.63|24.55|24.69|24.61|24.6|24.52|127
1722943810000|2024-08-06 11:30:10|24.62|24.54|24.59|24.51|24.62|24.54|24.57|24.49|36
1722943820000|2024-08-06 11:30:20|24.58|24.5|24.64|24.56|24.64|24.56|24.54|24.46|25
1722943830000|2024-08-06 11:30:30|24.59|24.51|24.67|24.59|24.67|24.59|24.59|24.51|22
1722943840000|2024-08-06 11:30:40|24.66|24.58|24.64|24.56|24.69|24.61|24.64|24.56|16
1722943850000|2024-08-06 11:30:50|24.67|24.59|24.71|24.63|24.71|24.63|24.64|24.56|46
1722943860000|2024-08-06 11:31:00|24.7|24.62|24.68|24.6|24.71|24.63|24.68|24.6|14
1722943870000|2024-08-06 11:31:10|24.63|24.55|24.63|24.55|24.67|24.59|24.61|24.53|105
1722943880000|2024-08-06 11:31:20|24.61|24.53|24.65|24.57|24.66|24.58|24.61|24.53|26
1722943890000|2024-08-06 11:31:30|24.64|24.56|24.64|24.56|24.66|24.58|24.61|24.53|57
1722943900000|2024-08-06 11:31:40|24.65|24.57|24.68|24.6|24.69|24.61|24.64|24.56|15
1722943910000|2024-08-06 11:31:50|24.67|24.59|24.68|24.6|24.69|24.61|24.67|24.59|17
1722943920000|2024-08-06 11:32:00|24.67|24.59|24.69|24.61|24.69|24.61|24.64|24.56|17
1722943930000|2024-08-06 11:32:10|24.71|24.63|24.71|24.63|24.71|24.63|24.71|24.63|19
1722943940000|2024-08-06 11:32:20|24.72|24.64|24.68|24.6|24.72|24.64|24.68|24.6|45
1722943950000|2024-08-06 11:32:30|24.66|24.58|24.61|24.53|24.66|24.58|24.61|24.53|9
1722943960000|2024-08-06 11:32:40|24.64|24.56|24.56|24.48|24.64|24.56|24.56|24.48|25
1722943970000|2024-08-06 11:32:50|24.58|24.5|24.6|24.52|24.61|24.53|24.58|24.5|19
1722943980000|2024-08-06 11:33:00|24.59|24.51|24.59|24.51|24.6|24.52|24.58|24.5|16
1722943990000|2024-08-06 11:33:10|24.58|24.5|24.59|24.51|24.59|24.51|24.57|24.49|29
1722944000000|2024-08-06 11:33:20|24.58|24.5|24.54|24.46|24.58|24.5|24.54|24.46|11
1722944010000|2024-08-06 11:33:30|24.53|24.45|24.5|24.42|24.54|24.46|24.49|24.41|87
1722944020000|2024-08-06 11:33:40|24.49|24.41|24.55|24.47|24.55|24.47|24.49|24.41|30
1722944030000|2024-08-06 11:33:50|24.56|24.48|24.54|24.46|24.56|24.48|24.51|24.43|29
1722944040000|2024-08-06 11:34:00|24.51|24.43|24.51|24.43|24.54|24.46|24.51|24.43|10
1722944050000|2024-08-06 11:34:10|24.5|24.42|24.49|24.41|24.5|24.42|24.44|24.36|15
1722944060000|2024-08-06 11:34:20|24.48|24.4|24.45|24.37|24.49|24.41|24.44|24.36|13
1722944070000|2024-08-06 11:34:30|24.46|24.38|24.48|24.4|24.49|24.41|24.46|24.38|13
1722944080000|2024-08-06 11:34:40|24.47|24.39|24.49|24.41|24.51|24.43|24.47|24.39|10
1722944090000|2024-08-06 11:34:50|24.48|24.4|24.48|24.4|24.52|24.44|24.48|24.4|35
1722944100000|2024-08-06 11:35:00|24.49|24.41|24.48|24.4|24.49|24.41|24.47|24.39|11
1722944110000|2024-08-06 11:35:10|24.47|24.39|24.48|24.4|24.49|24.41|24.47|24.39|24
1722944120000|2024-08-06 11:35:20|24.47|24.39|24.48|24.4|24.5|24.42|24.47|24.39|11
1722944130000|2024-08-06 11:35:30|24.47|24.39|24.53|24.45|24.53|24.45|24.47|24.39|15
1722944140000|2024-08-06 11:35:40|24.54|24.46|24.52|24.44|24.54|24.46|24.51|24.43|23
1722944150000|2024-08-06 11:35:50|24.53|24.45|24.57|24.49|24.57|24.49|24.52|24.44|30
1722944160000|2024-08-06 11:36:00|24.56|24.48|24.55|24.47|24.57|24.49|24.55|24.47|7
1722944170000|2024-08-06 11:36:10|24.56|24.48|24.55|24.47|24.56|24.48|24.52|24.44|9
1722944180000|2024-08-06 11:36:20|24.54|24.46|24.55|24.47|24.55|24.47|24.54|24.46|12
1722944190000|2024-08-06 11:36:30|24.52|24.44|24.51|24.43|24.55|24.47|24.51|24.43|10
1722944200000|2024-08-06 11:36:40|24.5|24.42|24.52|24.44|24.55|24.47|24.5|24.42|16
1722944210000|2024-08-06 11:36:50|24.51|24.43|24.55|24.47|24.55|24.47|24.5|24.42|14
1722944220000|2024-08-06 11:37:00|24.54|24.46|24.55|24.47|24.57|24.49|24.54|24.46|44
1722944230000|2024-08-06 11:37:10|24.54|24.46|24.55|24.47|24.58|24.5|24.54|24.46|30
1722944240000|2024-08-06 11:37:20|24.54|24.46|24.53|24.45|24.55|24.47|24.5|24.42|34
1722944250000|2024-08-06 11:37:30|24.54|24.46|24.57|24.49|24.57|24.49|24.51|24.43|37
1722944260000|2024-08-06 11:37:40|24.56|24.48|24.57|24.49|24.6|24.52|24.56|24.48|70
1722944270000|2024-08-06 11:37:50|24.59|24.51|24.57|24.49|24.59|24.51|24.57|24.49|19
1722944280000|2024-08-06 11:38:00|||||||||8
1722944290000|2024-08-06 11:38:10|24.59|24.51|24.57|24.49|24.59|24.51|24.54|24.46|11
1722944300000|2024-08-06 11:38:20|24.56|24.48|24.57|24.49|24.57|24.49|24.54|24.46|10
1722944310000|2024-08-06 11:38:30|24.56|24.48|24.57|24.49|24.57|24.49|24.56|24.48|12
1722944320000|2024-08-06 11:38:40|24.56|24.48|24.57|24.49|24.57|24.49|24.56|24.48|10
1722944330000|2024-08-06 11:38:50|24.56|24.48|24.54|24.46|24.57|24.49|24.53|24.45|34
1722944340000|2024-08-06 11:39:00|24.53|24.45|24.51|24.43|24.53|24.45|24.51|24.43|15
1722944350000|2024-08-06 11:39:10|||||||||34
1722944360000|2024-08-06 11:39:20|24.5|24.42|24.54|24.46|24.59|24.51|24.5|24.42|29
1722944370000|2024-08-06 11:39:30|24.53|24.45|24.51|24.43|24.54|24.46|24.51|24.43|7
1722944380000|2024-08-06 11:39:40|24.5|24.42|24.51|24.43|24.51|24.43|24.5|24.42|18
1722944390000|2024-08-06 11:39:50|24.55|24.47|24.56|24.48|24.58|24.5|24.55|24.47|82
1722944400000|2024-08-06 11:40:00|24.55|24.47|24.56|24.48|24.56|24.48|24.55|24.47|14
1722944410000|2024-08-06 11:40:10|24.55|24.47|24.57|24.49|24.57|24.49|24.55|24.47|22
1722944420000|2024-08-06 11:40:20|24.56|24.48|24.61|24.53|24.61|24.53|24.55|24.47|17
1722944430000|2024-08-06 11:40:30|24.62|24.54|24.67|24.59|24.68|24.6|24.61|24.53|38
1722944440000|2024-08-06 11:40:40|24.66|24.58|24.61|24.53|24.66|24.58|24.61|24.53|5
1722944450000|2024-08-06 11:40:50|24.62|24.54|24.63|24.55|24.63|24.55|24.61|24.53|8
1722944460000|2024-08-06 11:41:00|24.65|24.57|24.67|24.59|24.68|24.6|24.65|24.57|13
1722944470000|2024-08-06 11:41:10|24.65|24.57|24.78|24.7|24.82|24.74|24.65|24.57|48
1722944480000|2024-08-06 11:41:20|24.74|24.66|24.68|24.6|24.76|24.68|24.68|24.6|12
1722944490000|2024-08-06 11:41:30|24.72|24.64|24.71|24.63|24.76|24.68|24.71|24.63|33
1722944500000|2024-08-06 11:41:40|24.7|24.62|24.71|24.63|24.73|24.65|24.67|24.59|7
1722944510000|2024-08-06 11:41:50|24.7|24.62|24.71|24.63|24.71|24.63|24.7|24.62|7
1722944520000|2024-08-06 11:42:00|24.7|24.62|24.74|24.66|24.74|24.66|24.69|24.61|9
1722944530000|2024-08-06 11:42:10|24.73|24.65|24.73|24.65|24.74|24.66|24.69|24.61|6
1722944540000|2024-08-06 11:42:20|24.71|24.63|24.74|24.66|24.74|24.66|24.71|24.63|8
1722944550000|2024-08-06 11:42:30|24.71|24.63|24.74|24.66|24.76|24.68|24.69|24.61|14
1722944560000|2024-08-06 11:42:40|24.75|24.67|24.79|24.71|24.79|24.71|24.74|24.66|29
1722944570000|2024-08-06 11:42:50|24.78|24.7|24.74|24.66|24.79|24.71|24.74|24.66|9
1722944580000|2024-08-06 11:43:00|24.75|24.67|24.72|24.64|24.78|24.7|24.72|24.64|19
1722944590000|2024-08-06 11:43:10|24.71|24.63|24.72|24.64|24.72|24.64|24.69|24.61|5
1722944600000|2024-08-06 11:43:20|24.71|24.63|24.76|24.68|24.76|24.68|24.69|24.61|8
1722944610000|2024-08-06 11:43:30|24.74|24.66|24.8|24.72|24.83|24.75|24.74|24.66|19
1722944620000|2024-08-06 11:43:40|24.81|24.73|24.79|24.71|24.82|24.74|24.79|24.71|2
1722944630000|2024-08-06 11:43:50|24.8|24.72|24.8|24.72|24.8|24.72|24.79|24.71|2
1722944640000|2024-08-06 11:44:00|24.79|24.71|24.78|24.7|24.81|24.73|24.76|24.68|14
1722944650000|2024-08-06 11:44:10|24.79|24.71|24.84|24.76|24.84|24.76|24.77|24.69|20
1722944660000|2024-08-06 11:44:20|24.86|24.78|24.93|24.85|24.94|24.86|24.86|24.78|12
1722944670000|2024-08-06 11:44:30|24.92|24.84|24.89|24.81|24.92|24.84|24.88|24.8|1
1722944680000|2024-08-06 11:44:40|24.88|24.8|24.89|24.81|24.89|24.81|24.88|24.8|4
1722944690000|2024-08-06 11:44:50|24.9|24.82|24.86|24.78|24.9|24.82|24.86|24.78|6
1722944700000|2024-08-06 11:45:00|24.84|24.76|24.89|24.81|24.89|24.81|24.84|24.76|12
1722944710000|2024-08-06 11:45:10|24.87|24.79|24.87|24.79|24.87|24.79|24.87|24.79|1
1722944720000|2024-08-06 11:45:20|24.88|24.8|24.94|24.86|24.94|24.86|24.88|24.8|19
1722944730000|2024-08-06 11:45:30|24.99|24.91|24.99|24.91|25.02|24.94|24.98|24.9|24
1722944740000|2024-08-06 11:45:40|25.01|24.93|24.99|24.91|25.02|24.94|24.99|24.91|0
1722944750000|2024-08-06 11:45:50|24.97|24.89|25.03|24.95|25.03|24.95|24.95|24.87|23
1722944760000|2024-08-06 11:46:00|25.02|24.94|25.14|25.06|25.14|25.06|25.01|24.93|66
1722944770000|2024-08-06 11:46:10|25.13|25.05|25.12|25.04|25.13|25.05|25.12|25.04|0
1722944780000|2024-08-06 11:46:20|25.08|25|25.08|25|25.11|25.03|25.07|24.99|11
1722944790000|2024-08-06 11:46:30|25.11|25.03|25.12|25.04|25.12|25.04|25.09|25.01|1
1722944800000|2024-08-06 11:46:40|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|2
1722944810000|2024-08-06 11:46:50|25.08|25|25.02|24.94|25.08|25|25.01|24.93|8
1722944820000|2024-08-06 11:47:00|25.01|24.93|25.04|24.96|25.04|24.96|25.01|24.93|8
1722944830000|2024-08-06 11:47:10|25.03|24.95|25.01|24.93|25.04|24.96|25.01|24.93|0
1722944840000|2024-08-06 11:47:20|24.98|24.9|24.98|24.9|24.98|24.9|24.96|24.88|21
1722944850000|2024-08-06 11:47:30|24.95|24.87|24.94|24.86|24.95|24.87|24.94|24.86|6
1722944860000|2024-08-06 11:47:40|24.9|24.82|24.96|24.88|24.96|24.88|24.9|24.82|26
1722944870000|2024-08-06 11:47:50|24.95|24.87|24.97|24.89|25|24.92|24.95|24.87|2
1722944880000|2024-08-06 11:48:00|24.99|24.91|25.01|24.93|25.03|24.95|24.96|24.88|2
1722944890000|2024-08-06 11:48:10|25.04|24.96|25.05|24.97|25.05|24.97|25.01|24.93|33
1722944900000|2024-08-06 11:48:20|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|20
1722944910000|2024-08-06 11:48:30|25.1|25.02|25.03|24.95|25.1|25.02|25.03|24.95|12
1722944920000|2024-08-06 11:48:40|25.04|24.96|25.05|24.97|25.05|24.97|25.01|24.93|5
1722944930000|2024-08-06 11:48:50|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|6
1722944940000|2024-08-06 11:49:00|25.03|24.95|25.03|24.95|25.04|24.96|24.99|24.91|44
1722944950000|2024-08-06 11:49:10|25.04|24.96|25.06|24.98|25.07|24.99|25.04|24.96|15
1722944960000|2024-08-06 11:49:20|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|1
1722944970000|2024-08-06 11:49:30|25.07|24.99|25.05|24.97|25.07|24.99|25.02|24.94|6
1722944980000|2024-08-06 11:49:40|25.04|24.96|25.04|24.96|25.04|24.96|25.01|24.93|2
1722944990000|2024-08-06 11:49:50|25.03|24.95|25|24.92|25.03|24.95|25|24.92|0
1722945000000|2024-08-06 11:50:00|25.02|24.94|25.07|24.99|25.08|25|25.02|24.94|6
1722945010000|2024-08-06 11:50:10|25.06|24.98|25.03|24.95|25.07|24.99|25.03|24.95|5
1722945020000|2024-08-06 11:50:20|25.02|24.94|25.02|24.94|25.02|24.94|25.02|24.94|0
1722945030000|2024-08-06 11:50:30|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|1
1722945040000|2024-08-06 11:50:40|25.06|24.98|25.05|24.97|25.07|24.99|25.05|24.97|1
1722945050000|2024-08-06 11:50:50|||||||||1
1722945060000|2024-08-06 11:51:00|25.02|24.94|25.05|24.97|25.06|24.98|25.02|24.94|3
1722945070000|2024-08-06 11:51:10|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|0
1722945080000|2024-08-06 11:51:20|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1722945090000|2024-08-06 11:51:30|25.09|25.01|25.11|25.03|25.11|25.03|25.09|25.01|16
1722945100000|2024-08-06 11:51:40|25.1|25.02|25.11|25.03|25.12|25.04|25.07|24.99|21
1722945110000|2024-08-06 11:51:50|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1722945120000|2024-08-06 11:52:00|25.07|24.99|25.11|25.03|25.11|25.03|25.07|24.99|5
1722945140000|2024-08-06 11:52:20|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|0
1722945150000|2024-08-06 11:52:30|||||||||4
1722945160000|2024-08-06 11:52:40|||||||||1
1722945180000|2024-08-06 11:53:00|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|1
1722945190000|2024-08-06 11:53:10|25.09|25.01|25.1|25.02|25.1|25.02|25.09|25.01|0
1722945200000|2024-08-06 11:53:20|25.09|25.01|25.08|25|25.1|25.02|25.08|25|3
1722945210000|2024-08-06 11:53:30|25.07|24.99|25.06|24.98|25.07|24.99|25.05|24.97|6
1722945220000|2024-08-06 11:53:40|25.09|25.01|25.05|24.97|25.09|25.01|25.05|24.97|1
1722945240000|2024-08-06 11:54:00|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|2
1722945250000|2024-08-06 11:54:10|25.05|24.97|25.05|24.97|25.05|24.97|25.05|24.97|0
1722945260000|2024-08-06 11:54:20|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|26
1722945270000|2024-08-06 11:54:30|25.07|24.99|25.07|24.99|25.07|24.99|25.07|24.99|0
1722945280000|2024-08-06 11:54:40|25.05|24.97|25.05|24.97|25.05|24.97|25.04|24.96|1
1722945290000|2024-08-06 11:54:50|25.02|24.94|25|24.92|25.02|24.94|25|24.92|13
1722945300000|2024-08-06 11:55:00|24.97|24.89|24.97|24.89|24.98|24.9|24.97|24.89|29
1722945310000|2024-08-06 11:55:10|24.95|24.87|24.9|24.82|24.95|24.87|24.85|24.77|18
1722945320000|2024-08-06 11:55:20|24.89|24.81|24.9|24.82|24.9|24.82|24.89|24.81|1
1722945330000|2024-08-06 11:55:30|24.93|24.85|24.95|24.87|24.96|24.88|24.92|24.84|4
1722945340000|2024-08-06 11:55:40|24.99|24.91|25.01|24.93|25.01|24.93|24.99|24.91|4
1722945350000|2024-08-06 11:55:50|24.99|24.91|25.04|24.96|25.04|24.96|24.99|24.91|1
1722945360000|2024-08-06 11:56:00|25.01|24.93|25.01|24.93|25.01|24.93|25.01|24.93|1
1722945370000|2024-08-06 11:56:10|25|24.92|25.01|24.93|25.01|24.93|25|24.92|0
1722945380000|2024-08-06 11:56:20|25.03|24.95|25|24.92|25.03|24.95|25|24.92|1
1722945390000|2024-08-06 11:56:30|25.01|24.93|25.01|24.93|25.01|24.93|25|24.92|0
1722945400000|2024-08-06 11:56:40|25|24.92|25.01|24.93|25.01|24.93|25|24.92|1
1722945410000|2024-08-06 11:56:50|25.04|24.96|25.05|24.97|25.05|24.97|25.04|24.96|0
1722945420000|2024-08-06 11:57:00|25.04|24.96|25|24.92|25.04|24.96|24.99|24.91|6
1722945440000|2024-08-06 11:57:20|24.98|24.9|24.98|24.9|24.98|24.9|24.98|24.9|2
1722945450000|2024-08-06 11:57:30|24.99|24.91|24.98|24.9|24.99|24.91|24.94|24.86|1
1722945470000|2024-08-06 11:57:50|||||||||1
1722945490000|2024-08-06 11:58:10|24.97|24.89|24.98|24.9|24.98|24.9|24.97|24.89|1
1722945500000|2024-08-06 11:58:20|24.99|24.91|25|24.92|25|24.92|24.99|24.91|1
1722945510000|2024-08-06 11:58:30|24.99|24.91|25.04|24.96|25.05|24.97|24.99|24.91|12
1722945520000|2024-08-06 11:58:40|||||||||12
1722945540000|2024-08-06 11:59:00|||||||||1
1722945550000|2024-08-06 11:59:10|25|24.92|25.02|24.94|25.03|24.95|25|24.92|20
1722945560000|2024-08-06 11:59:20|||||||||1
1722945570000|2024-08-06 11:59:30|25|24.92|25|24.92|25|24.92|25|24.92|0
1722945580000|2024-08-06 11:59:40|25.01|24.93|25|24.92|25.01|24.93|25|24.92|1
1722945590000|2024-08-06 11:59:50|25.02|24.94|25|24.92|25.02|24.94|25|24.92|0
1722945600000|2024-08-06 12:00:00|24.99|24.91|25|24.92|25|24.92|24.98|24.9|8
1722945610000|2024-08-06 12:00:10|25.02|24.94|25.05|24.97|25.06|24.98|25.02|24.94|1
1722945620000|2024-08-06 12:00:20|25.06|24.98|25.06|24.98|25.07|24.99|25.06|24.98|2
1722945630000|2024-08-06 12:00:30|25.05|24.97|25.07|24.99|25.1|25.02|25.05|24.97|19
1722945640000|2024-08-06 12:00:40|25.08|25|25.12|25.04|25.12|25.04|25.07|24.99|2
1722945650000|2024-08-06 12:00:50|25.1|25.02|25.06|24.98|25.1|25.02|25.05|24.97|18
1722945660000|2024-08-06 12:01:00|25.05|24.97|25.01|24.93|25.05|24.97|25|24.92|1
1722945670000|2024-08-06 12:01:10|25|24.92|25.04|24.96|25.04|24.96|25|24.92|2
1722945680000|2024-08-06 12:01:20|25.05|24.97|25.06|24.98|25.06|24.98|25.05|24.97|3
1722945690000|2024-08-06 12:01:30|25.07|24.99|25.05|24.97|25.07|24.99|25.05|24.97|0
1722945700000|2024-08-06 12:01:40|25.04|24.96|25.01|24.93|25.04|24.96|25.01|24.93|13
1722945710000|2024-08-06 12:01:50|25.02|24.94|25.04|24.96|25.04|24.96|25.02|24.94|0
1722945720000|2024-08-06 12:02:00|||||||||1
1722945730000|2024-08-06 12:02:10|25.05|24.97|25.02|24.94|25.05|24.97|25|24.92|57
1722945740000|2024-08-06 12:02:20|25.03|24.95|25.03|24.95|25.03|24.95|25.03|24.95|2
1722945750000|2024-08-06 12:02:30|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|0
1722945770000|2024-08-06 12:02:50|||||||||1
1722945780000|2024-08-06 12:03:00|25.04|24.96|25.03|24.95|25.04|24.96|25|24.92|1
1722945790000|2024-08-06 12:03:10|25.04|24.96|25.05|24.97|25.07|24.99|25.04|24.96|11
1722945810000|2024-08-06 12:03:30|25.06|24.98|25.06|24.98|25.06|24.98|25.06|24.98|1
1722945820000|2024-08-06 12:03:40|25.07|24.99|25.06|24.98|25.07|24.99|25.06|24.98|2
1722945840000|2024-08-06 12:04:00|||||||||1
1722945850000|2024-08-06 12:04:10|||||||||3
1722945860000|2024-08-06 12:04:20|25.03|24.95|25.04|24.96|25.04|24.96|25.01|24.93|11
1722945870000|2024-08-06 12:04:30|25.02|24.94|25.01|24.93|25.02|24.94|25|24.92|3
1722945880000|2024-08-06 12:04:40|25|24.92|24.96|24.88|25|24.92|24.96|24.88|2
1722945890000|2024-08-06 12:04:50|24.95|24.87|24.94|24.86|24.96|24.88|24.94|24.86|1
1722945900000|2024-08-06 12:05:00|24.93|24.85|24.92|24.84|24.94|24.86|24.92|24.84|7
1722945910000|2024-08-06 12:05:10|24.94|24.86|24.97|24.89|24.97|24.89|24.94|24.86|4
1722945920000|2024-08-06 12:05:20|24.98|24.9|25|24.92|25|24.92|24.97|24.89|1
1722945930000|2024-08-06 12:05:30|25.01|24.93|25.05|24.97|25.05|24.97|25|24.92|2
1722945940000|2024-08-06 12:05:40|25.06|24.98|25.14|25.06|25.14|25.06|25.06|24.98|0
1722945950000|2024-08-06 12:05:50|25.13|25.05|25.14|25.06|25.14|25.06|25.13|25.05|5
1722945960000|2024-08-06 12:06:00|25.15|25.07|25.15|25.07|25.16|25.08|25.14|25.06|15
1722945970000|2024-08-06 12:06:10|25.16|25.08|25.11|25.03|25.16|25.08|25.11|25.03|4
1722945980000|2024-08-06 12:06:20|25.12|25.04|25.15|25.07|25.15|25.07|25.12|25.04|1
1722945990000|2024-08-06 12:06:30|25.14|25.06|25.16|25.08|25.16|25.08|25.14|25.06|1
1722946000000|2024-08-06 12:06:40|25.17|25.09|25.19|25.11|25.23|25.15|25.17|25.09|12
1722946010000|2024-08-06 12:06:50|25.21|25.13|25.22|25.14|25.24|25.16|25.21|25.13|11
1722946020000|2024-08-06 12:07:00|25.19|25.11|25.23|25.15|25.24|25.16|25.19|25.11|4
1722946030000|2024-08-06 12:07:10|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|16
1722946040000|2024-08-06 12:07:20|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|12
1722946050000|2024-08-06 12:07:30|25.23|25.15|25.24|25.16|25.24|25.16|25.23|25.15|4
1722946060000|2024-08-06 12:07:40|||||||||1
1722946070000|2024-08-06 12:07:50|||||||||1
1722946080000|2024-08-06 12:08:00|25.28|25.2|25.24|25.16|25.28|25.2|25.24|25.16|12
1722946090000|2024-08-06 12:08:10|25.25|25.17|25.24|25.16|25.25|25.17|25.24|25.16|1
1722946100000|2024-08-06 12:08:20|25.25|25.17|25.24|25.16|25.25|25.17|25.24|25.16|1
1722946110000|2024-08-06 12:08:30|25.22|25.14|25.19|25.11|25.22|25.14|25.18|25.1|14
1722946120000|2024-08-06 12:08:40|25.21|25.13|25.22|25.14|25.22|25.14|25.19|25.11|1
1722946130000|2024-08-06 12:08:50|25.19|25.11|25.22|25.14|25.22|25.14|25.19|25.11|1
1722946140000|2024-08-06 12:09:00|25.21|25.13|25.19|25.11|25.21|25.13|25.19|25.11|1
1722946150000|2024-08-06 12:09:10|25.18|25.1|25.17|25.09|25.18|25.1|25.17|25.09|12
1722946160000|2024-08-06 12:09:20|25.12|25.04|25.12|25.04|25.12|25.04|25.12|25.04|3
1722946170000|2024-08-06 12:09:30|25.11|25.03|25.13|25.05|25.13|25.05|25.1|25.02|2
1722946180000|2024-08-06 12:09:40|25.11|25.03|25.1|25.02|25.11|25.03|25.1|25.02|0
1722946190000|2024-08-06 12:09:50|25.11|25.03|25.04|24.96|25.14|25.06|25.04|24.96|7
1722946200000|2024-08-06 12:10:00|25.03|24.95|25.05|24.97|25.05|24.97|25.02|24.94|2
1722946210000|2024-08-06 12:10:10|25.04|24.96|25.04|24.96|25.04|24.96|25.04|24.96|2
1722946220000|2024-08-06 12:10:20|25.03|24.95|25.01|24.93|25.03|24.95|25.01|24.93|1
1722946230000|2024-08-06 12:10:30|25.02|24.94|25.03|24.95|25.03|24.95|25.02|24.94|1
1722946240000|2024-08-06 12:10:40|25.04|24.96|25.03|24.95|25.04|24.96|25.03|24.95|2
1722946250000|2024-08-06 12:10:50|25.04|24.96|25.14|25.06|25.15|25.07|25.04|24.96|6
1722946260000|2024-08-06 12:11:00|25.17|25.09|25.19|25.11|25.19|25.11|25.17|25.09|1
1722946270000|2024-08-06 12:11:10|25.21|25.13|25.21|25.13|25.21|25.13|25.21|25.13|16
1722946280000|2024-08-06 12:11:20|25.23|25.15|25.23|25.15|25.24|25.16|25.23|25.15|2
1722946290000|2024-08-06 12:11:30|25.24|25.16|25.27|25.19|25.3|25.22|25.24|25.16|3
1722946300000|2024-08-06 12:11:40|25.26|25.18|25.27|25.19|25.27|25.19|25.26|25.18|20
1722946310000|2024-08-06 12:11:50|25.26|25.18|25.25|25.17|25.26|25.18|25.24|25.16|1
1722946320000|2024-08-06 12:12:00|25.24|25.16|25.24|25.16|25.25|25.17|25.22|25.14|0
1722946330000|2024-08-06 12:12:10|25.22|25.14|25.24|25.16|25.24|25.16|25.22|25.14|1
1722946340000|2024-08-06 12:12:20|25.2|25.12|25.2|25.12|25.21|25.13|25.2|25.12|5
1722946350000|2024-08-06 12:12:30|||||||||4
1722946360000|2024-08-06 12:12:40|25.19|25.11|25.18|25.1|25.19|25.11|25.18|25.1|3
1722946370000|2024-08-06 12:12:50|25.14|25.06|25.14|25.06|25.14|25.06|25.14|25.06|6
1722946380000|2024-08-06 12:13:00|||||||||1
1722946390000|2024-08-06 12:13:10|||||||||4
1722946400000|2024-08-06 12:13:20|25.13|25.05|25.14|25.06|25.15|25.07|25.13|25.05|0
1722946410000|2024-08-06 12:13:30|25.15|25.07|25.15|25.07|25.17|25.09|25.15|25.07|1
1722946420000|2024-08-06 12:13:40|25.19|25.11|25.18|25.1|25.2|25.12|25.18|25.1|2
1722946430000|2024-08-06 12:13:50|25.2|25.12|25.19|25.11|25.2|25.12|25.16|25.08|1
1722946440000|2024-08-06 12:14:00|25.2|25.12|25.16|25.08|25.2|25.12|25.16|25.08|14
1722946450000|2024-08-06 12:14:10|25.15|25.07|25.16|25.08|25.18|25.1|25.15|25.07|1
1722946460000|2024-08-06 12:14:20|25.17|25.09|25.16|25.08|25.17|25.09|25.16|25.08|9
1722946470000|2024-08-06 12:14:30|25.17|25.09|25.17|25.09|25.17|25.09|25.17|25.09|0
1722946480000|2024-08-06 12:14:40|25.19|25.11|25.22|25.14|25.22|25.14|25.19|25.11|30
1722946490000|2024-08-06 12:14:50|25.21|25.13|25.2|25.12|25.21|25.13|25.2|25.12|2
1722946500000|2024-08-06 12:15:00|25.18|25.1|25.2|25.12|25.2|25.12|25.17|25.09|2
1722946510000|2024-08-06 12:15:10|25.21|25.13|25.22|25.14|25.22|25.14|25.21|25.13|0
1722946520000|2024-08-06 12:15:20|25.23|25.15|25.23|25.15|25.23|25.15|25.23|25.15|2
1722946530000|2024-08-06 12:15:30|25.22|25.14|25.21|25.13|25.22|25.14|25.18|25.1|6
1722946540000|2024-08-06 12:15:40|25.22|25.14|25.21|25.13|25.22|25.14|25.21|25.13|0
1722946550000|2024-08-06 12:15:50|||||||||2
1722946560000|2024-08-06 12:16:00|25.22|25.14|25.24|25.16|25.27|25.19|25.22|25.14|2
1722946570000|2024-08-06 12:16:10|25.25|25.17|25.27|25.19|25.27|25.19|25.25|25.17|1
1722946590000|2024-08-06 12:16:30|25.25|25.17|25.27|25.19|25.27|25.19|25.24|25.16|3
1722946600000|2024-08-06 12:16:40|25.28|25.2|25.3|25.22|25.3|25.22|25.28|25.2|1
1722946620000|2024-08-06 12:17:00|25.29|25.21|25.28|25.2|25.29|25.21|25.28|25.2|1
1722946630000|2024-08-06 12:17:10|25.24|25.16|25.27|25.19|25.27|25.19|25.24|25.16|17
1722946640000|2024-08-06 12:17:20|25.28|25.2|25.3|25.22|25.3|25.22|25.28|25.2|5
1722946650000|2024-08-06 12:17:30|25.31|25.23|25.35|25.27|25.35|25.27|25.31|25.23|0
1722946660000|2024-08-06 12:17:40|25.36|25.28|25.34|25.26|25.36|25.28|25.34|25.26|3
1722946670000|2024-08-06 12:17:50|25.33|25.25|25.25|25.17|25.33|25.25|25.25|25.17|17
1722946680000|2024-08-06 12:18:00|25.22|25.14|25.26|25.18|25.26|25.18|25.22|25.14|0
1722946690000|2024-08-06 12:18:10|25.25|25.17|25.23|25.15|25.25|25.17|25.22|25.14|0
1722946700000|2024-08-06 12:18:20|25.22|25.14|25.26|25.18|25.27|25.19|25.22|25.14|0
1722946710000|2024-08-06 12:18:30|25.25|25.17|25.25|25.17|25.25|25.17|25.25|25.17|1
1722946720000|2024-08-06 12:18:40|25.23|25.15|25.25|25.17|25.26|25.18|25.22|25.14|5
1722946730000|2024-08-06 12:18:50|25.23|25.15|25.25|25.17|25.25|25.17|25.23|25.15|1
1722946740000|2024-08-06 12:19:00|25.26|25.18|25.23|25.15|25.26|25.18|25.22|25.14|2
1722946760000|2024-08-06 12:19:20|||||||||1
1722946770000|2024-08-06 12:19:30|25.25|25.17|25.24|25.16|25.26|25.18|25.24|25.16|9
1722946780000|2024-08-06 12:19:40|||||||||1
1722946790000|2024-08-06 12:19:50|25.26|25.18|25.32|25.24|25.33|25.25|25.26|25.18|8
1722946800000|2024-08-06 12:20:00|25.33|25.25|25.32|25.24|25.33|25.25|25.32|25.24|0
1722946810000|2024-08-06 12:20:10|25.33|25.25|25.34|25.26|25.34|25.26|25.32|25.24|0
1722946820000|2024-08-06 12:20:20|25.33|25.25|25.32|25.24|25.34|25.26|25.29|25.21|3
1722946830000|2024-08-06 12:20:30|25.33|25.25|25.37|25.29|25.37|25.29|25.31|25.23|4
1722946840000|2024-08-06 12:20:40|25.38|25.3|25.32|25.24|25.38|25.3|25.32|25.24|11
1722946850000|2024-08-06 12:20:50|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1722946860000|2024-08-06 12:21:00|25.37|25.29|25.32|25.24|25.38|25.3|25.3|25.22|10
1722946870000|2024-08-06 12:21:10|25.33|25.25|25.34|25.26|25.37|25.29|25.33|25.25|1
1722946880000|2024-08-06 12:21:20|25.35|25.27|25.29|25.21|25.37|25.29|25.29|25.21|7
1722946890000|2024-08-06 12:21:30|25.3|25.22|25.35|25.27|25.35|25.27|25.3|25.22|2
1722946900000|2024-08-06 12:21:40|25.34|25.26|25.29|25.21|25.34|25.26|25.29|25.21|4
1722946910000|2024-08-06 12:21:50|25.32|25.24|25.33|25.25|25.34|25.26|25.32|25.24|0
1722946920000|2024-08-06 12:22:00|25.34|25.26|25.33|25.25|25.34|25.26|25.33|25.25|0
1722946930000|2024-08-06 12:22:10|25.34|25.26|25.32|25.24|25.34|25.26|25.32|25.24|1
1722946940000|2024-08-06 12:22:20|25.33|25.25|25.34|25.26|25.34|25.26|25.33|25.25|0
1722946950000|2024-08-06 12:22:30|25.38|25.3|25.37|25.29|25.39|25.31|25.37|25.29|3
1722946960000|2024-08-06 12:22:40|25.38|25.3|25.37|25.29|25.4|25.32|25.37|25.29|1
1722946970000|2024-08-06 12:22:50|25.39|25.31|25.45|25.37|25.45|25.37|25.39|25.31|2
1722946980000|2024-08-06 12:23:00|25.42|25.34|25.39|25.31|25.44|25.36|25.39|25.31|8
1722946990000|2024-08-06 12:23:10|25.4|25.32|25.45|25.37|25.46|25.38|25.4|25.32|1
1722947000000|2024-08-06 12:23:20|25.46|25.38|25.46|25.38|25.46|25.38|25.46|25.38|3
1722947010000|2024-08-06 12:23:30|25.44|25.36|25.45|25.37|25.45|25.37|25.44|25.36|5
1722947020000|2024-08-06 12:23:40|25.44|25.36|25.44|25.36|25.45|25.37|25.44|25.36|0
1722947030000|2024-08-06 12:23:50|25.39|25.31|25.43|25.35|25.43|25.35|25.36|25.28|29
1722947040000|2024-08-06 12:24:00|25.44|25.36|25.49|25.41|25.49|25.41|25.44|25.36|1
1722947050000|2024-08-06 12:24:10|25.5|25.42|25.45|25.37|25.5|25.42|25.45|25.37|5
1722947060000|2024-08-06 12:24:20|25.48|25.4|25.49|25.41|25.5|25.42|25.48|25.4|0
1722947070000|2024-08-06 12:24:30|25.5|25.42|25.52|25.44|25.52|25.44|25.5|25.42|0
1722947080000|2024-08-06 12:24:40|25.53|25.45|25.47|25.39|25.55|25.47|25.45|25.37|12
1722947090000|2024-08-06 12:24:50|25.49|25.41|25.5|25.42|25.5|25.42|25.49|25.41|2
1722947100000|2024-08-06 12:25:00|25.49|25.41|25.45|25.37|25.49|25.41|25.44|25.36|18
1722947110000|2024-08-06 12:25:10|25.49|25.41|25.5|25.42|25.5|25.42|25.47|25.39|0
1722947120000|2024-08-06 12:25:20|25.49|25.41|25.54|25.46|25.54|25.46|25.49|25.41|1
1722947130000|2024-08-06 12:25:30|25.53|25.45|25.58|25.5|25.58|25.5|25.53|25.45|1
1722947140000|2024-08-06 12:25:40|25.56|25.48|25.55|25.47|25.56|25.48|25.55|25.47|1
1722947150000|2024-08-06 12:25:50|||||||||1
1722947160000|2024-08-06 12:26:00|25.56|25.48|25.56|25.48|25.56|25.48|25.55|25.47|0
1722947170000|2024-08-06 12:26:10|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|1
1722947180000|2024-08-06 12:26:20|||||||||1
1722947190000|2024-08-06 12:26:30|||||||||1
1722947200000|2024-08-06 12:26:40|25.59|25.51|25.57|25.49|25.62|25.54|25.57|25.49|20
1722947210000|2024-08-06 12:26:50|25.6|25.52|25.57|25.49|25.6|25.52|25.57|25.49|11
1722947220000|2024-08-06 12:27:00|25.56|25.48|25.53|25.45|25.56|25.48|25.5|25.42|21
1722947230000|2024-08-06 12:27:10|25.54|25.46|25.52|25.44|25.54|25.46|25.5|25.42|0
1722947240000|2024-08-06 12:27:20|25.5|25.42|25.55|25.47|25.55|25.47|25.5|25.42|5
1722947250000|2024-08-06 12:27:30|25.56|25.48|25.55|25.47|25.59|25.51|25.55|25.47|1
1722947260000|2024-08-06 12:27:40|25.56|25.48|25.58|25.5|25.59|25.51|25.56|25.48|1
1722947270000|2024-08-06 12:27:50|25.57|25.49|25.57|25.49|25.57|25.49|25.57|25.49|0
1722947280000|2024-08-06 12:28:00|25.54|25.46|25.54|25.46|25.55|25.47|25.54|25.46|1
1722947290000|2024-08-06 12:28:10|25.55|25.47|25.55|25.47|25.55|25.47|25.54|25.46|5
1722947300000|2024-08-06 12:28:20|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|0
1722947310000|2024-08-06 12:28:30|25.54|25.46|25.55|25.47|25.55|25.47|25.54|25.46|1
1722947320000|2024-08-06 12:28:40|25.54|25.46|25.54|25.46|25.54|25.46|25.54|25.46|0
1722947330000|2024-08-06 12:28:50|25.57|25.49|25.54|25.46|25.57|25.49|25.54|25.46|26
1722947340000|2024-08-06 12:29:00|||||||||2
1722947350000|2024-08-06 12:29:10|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|1
1722947360000|2024-08-06 12:29:20|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|0
1722947370000|2024-08-06 12:29:30|25.55|25.47|25.54|25.46|25.55|25.47|25.53|25.45|0
1722947380000|2024-08-06 12:29:40|25.53|25.45|25.54|25.46|25.56|25.48|25.53|25.45|1
1722947390000|2024-08-06 12:29:50|25.56|25.48|25.54|25.46|25.56|25.48|25.54|25.46|0
1722947400000|2024-08-06 12:30:00|25.56|25.48|25.56|25.48|25.56|25.48|25.55|25.47|3
1722947410000|2024-08-06 12:30:10|25.55|25.47|25.59|25.51|25.59|25.51|25.55|25.47|4
1722947420000|2024-08-06 12:30:20|25.61|25.53|25.71|25.63|25.71|25.63|25.61|25.53|38
1722947430000|2024-08-06 12:30:30|25.72|25.64|25.79|25.71|25.8|25.72|25.72|25.64|1
1722947440000|2024-08-06 12:30:40|25.81|25.73|25.74|25.66|25.81|25.73|25.71|25.63|6
1722947450000|2024-08-06 12:30:50|25.76|25.68|25.81|25.73|25.86|25.78|25.76|25.68|3
1722947460000|2024-08-06 12:31:00|25.82|25.74|25.83|25.75|25.88|25.8|25.82|25.74|8
1722947470000|2024-08-06 12:31:10|25.82|25.74|25.85|25.77|25.85|25.77|25.8|25.72|3
1722947480000|2024-08-06 12:31:20|25.83|25.75|25.83|25.75|25.83|25.75|25.8|25.72|0
1722947490000|2024-08-06 12:31:30|25.82|25.74|25.79|25.71|25.82|25.74|25.79|25.71|1
1722947500000|2024-08-06 12:31:40|25.8|25.72|25.83|25.75|25.85|25.77|25.8|25.72|1
1722947510000|2024-08-06 12:31:50|25.82|25.74|25.8|25.72|25.82|25.74|25.78|25.7|2
1722947520000|2024-08-06 12:32:00|25.81|25.73|25.72|25.64|25.81|25.73|25.68|25.6|11
1722947530000|2024-08-06 12:32:10|25.74|25.66|25.77|25.69|25.77|25.69|25.74|25.66|7
1722947540000|2024-08-06 12:32:20|25.78|25.7|25.91|25.83|25.91|25.83|25.78|25.7|3
1722947550000|2024-08-06 12:32:30|25.86|25.78|25.9|25.82|25.9|25.82|25.86|25.78|1
1722947560000|2024-08-06 12:32:40|25.89|25.81|25.87|25.79|25.89|25.81|25.86|25.78|1
1722947570000|2024-08-06 12:32:50|25.91|25.83|25.93|25.85|25.97|25.89|25.91|25.83|14
1722947590000|2024-08-06 12:33:10|25.91|25.83|25.91|25.83|25.91|25.83|25.91|25.83|2
1722947600000|2024-08-06 12:33:20|25.88|25.8|25.89|25.81|25.89|25.81|25.87|25.79|12
1722947610000|2024-08-06 12:33:30|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|0
1722947620000|2024-08-06 12:33:40|25.9|25.82|25.9|25.82|25.9|25.82|25.85|25.77|15
1722947630000|2024-08-06 12:33:50|25.89|25.81|25.84|25.76|25.89|25.81|25.82|25.74|3
1722947640000|2024-08-06 12:34:00|25.85|25.77|25.9|25.82|25.9|25.82|25.85|25.77|1
1722947650000|2024-08-06 12:34:10|25.88|25.8|25.9|25.82|25.9|25.82|25.87|25.79|1
1722947660000|2024-08-06 12:34:20|25.89|25.81|25.9|25.82|25.9|25.82|25.87|25.79|1
1722947670000|2024-08-06 12:34:30|25.91|25.83|25.95|25.87|25.95|25.87|25.91|25.83|4
1722947680000|2024-08-06 12:34:40|25.96|25.88|25.95|25.87|25.96|25.88|25.95|25.87|1
1722947690000|2024-08-06 12:34:50|25.91|25.83|25.89|25.81|25.91|25.83|25.89|25.81|2
1722947700000|2024-08-06 12:35:00|25.9|25.82|25.88|25.8|25.9|25.82|25.85|25.77|6
1722947710000|2024-08-06 12:35:10|25.86|25.78|25.91|25.83|25.91|25.83|25.86|25.78|8
1722947720000|2024-08-06 12:35:20|25.94|25.86|25.85|25.77|25.95|25.87|25.85|25.77|60
1722947730000|2024-08-06 12:35:30|25.86|25.78|25.81|25.73|25.86|25.78|25.8|25.72|6
1722947740000|2024-08-06 12:35:40|25.83|25.75|25.85|25.77|25.87|25.79|25.83|25.75|19
1722947750000|2024-08-06 12:35:50|25.84|25.76|25.84|25.76|25.84|25.76|25.81|25.73|6
1722947760000|2024-08-06 12:36:00|25.85|25.77|25.89|25.81|25.89|25.81|25.85|25.77|5
1722947770000|2024-08-06 12:36:10|25.86|25.78|25.86|25.78|25.87|25.79|25.86|25.78|8
1722947780000|2024-08-06 12:36:20|25.87|25.79|25.86|25.78|25.87|25.79|25.85|25.77|4
1722947790000|2024-08-06 12:36:30|25.85|25.77|25.84|25.76|25.85|25.77|25.83|25.75|7
1722947800000|2024-08-06 12:36:40|25.83|25.75|25.84|25.76|25.85|25.77|25.82|25.74|11
1722947810000|2024-08-06 12:36:50|25.83|25.75|25.83|25.75|25.83|25.75|25.8|25.72|2
1722947820000|2024-08-06 12:37:00|25.84|25.76|25.9|25.82|25.9|25.82|25.82|25.74|50
1722947830000|2024-08-06 12:37:10|25.95|25.87|25.93|25.85|25.96|25.88|25.88|25.8|24
1722947840000|2024-08-06 12:37:20|25.94|25.86|25.96|25.88|25.96|25.88|25.92|25.84|2
1722947850000|2024-08-06 12:37:30|25.98|25.9|25.95|25.87|25.98|25.9|25.95|25.87|3
1722947860000|2024-08-06 12:37:40|25.98|25.9|26|25.92|26|25.92|25.98|25.9|2
1722947870000|2024-08-06 12:37:50|25.95|25.87|25.9|25.82|25.95|25.87|25.9|25.82|0
1722947880000|2024-08-06 12:38:00|25.88|25.8|26|25.92|26|25.92|25.88|25.8|3
1722947890000|2024-08-06 12:38:10|25.98|25.9|26.03|25.95|26.03|25.95|25.96|25.88|23
1722947900000|2024-08-06 12:38:20|26|25.92|26|25.92|26|25.92|26|25.92|0
1722947910000|2024-08-06 12:38:30|26.01|25.93|26.03|25.95|26.03|25.95|26.01|25.93|0
1722947920000|2024-08-06 12:38:40|26|25.92|26.02|25.94|26.03|25.95|25.98|25.9|18
1722947930000|2024-08-06 12:38:50|26|25.92|25.98|25.9|26.03|25.95|25.98|25.9|1
1722947940000|2024-08-06 12:39:00|25.93|25.85|25.93|25.85|25.95|25.87|25.93|25.85|4
1722947950000|2024-08-06 12:39:10|25.96|25.88|25.93|25.85|25.97|25.89|25.93|25.85|3
1722947960000|2024-08-06 12:39:20|25.94|25.86|26.01|25.93|26.01|25.93|25.94|25.86|16
1722947970000|2024-08-06 12:39:30|26|25.92|25.96|25.88|26|25.92|25.96|25.88|4
1722947980000|2024-08-06 12:39:40|25.94|25.86|25.97|25.89|25.97|25.89|25.93|25.85|5
1722947990000|2024-08-06 12:39:50|25.99|25.91|25.96|25.88|25.99|25.91|25.95|25.87|0
1722948000000|2024-08-06 12:40:00|25.98|25.9|25.95|25.87|25.98|25.9|25.95|25.87|4
1722948010000|2024-08-06 12:40:10|25.92|25.84|25.93|25.85|25.93|25.85|25.9|25.82|1
1722948020000|2024-08-06 12:40:20|25.94|25.86|25.94|25.86|25.96|25.88|25.94|25.86|2
1722948030000|2024-08-06 12:40:30|25.93|25.85|25.94|25.86|25.94|25.86|25.93|25.85|0
1722948040000|2024-08-06 12:40:40|||||||||1
1722948050000|2024-08-06 12:40:50|25.93|25.85|25.92|25.84|25.93|25.85|25.91|25.83|1
1722948060000|2024-08-06 12:41:00|25.91|25.83|25.91|25.83|25.92|25.84|25.91|25.83|1
1722948070000|2024-08-06 12:41:10|25.89|25.81|25.88|25.8|25.89|25.81|25.86|25.78|1
1722948080000|2024-08-06 12:41:20|25.91|25.83|25.86|25.78|25.92|25.84|25.83|25.75|3
1722948090000|2024-08-06 12:41:30|25.83|25.75|25.84|25.76|25.84|25.76|25.83|25.75|0
1722948100000|2024-08-06 12:41:40|25.86|25.78|25.88|25.8|25.88|25.8|25.86|25.78|0
1722948110000|2024-08-06 12:41:50|25.89|25.81|25.89|25.81|25.9|25.82|25.89|25.81|6
1722948120000|2024-08-06 12:42:00|25.9|25.82|25.92|25.84|25.93|25.85|25.9|25.82|0
1722948130000|2024-08-06 12:42:10|25.9|25.82|25.92|25.84|25.93|25.85|25.9|25.82|1
1722948140000|2024-08-06 12:42:20|25.91|25.83|25.96|25.88|25.96|25.88|25.91|25.83|0
1722948150000|2024-08-06 12:42:30|25.94|25.86|25.89|25.81|25.95|25.87|25.89|25.81|3
1722948160000|2024-08-06 12:42:40|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|0
1722948180000|2024-08-06 12:43:00|25.84|25.76|25.83|25.75|25.84|25.76|25.81|25.73|3
1722948190000|2024-08-06 12:43:10|25.81|25.73|25.81|25.73|25.81|25.73|25.81|25.73|0
1722948200000|2024-08-06 12:43:20|25.78|25.7|25.79|25.71|25.81|25.73|25.74|25.66|12
1722948210000|2024-08-06 12:43:30|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|0
1722948220000|2024-08-06 12:43:40|25.76|25.68|25.76|25.68|25.76|25.68|25.76|25.68|6
1722948240000|2024-08-06 12:44:00|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|3
1722948250000|2024-08-06 12:44:10|25.78|25.7|25.78|25.7|25.78|25.7|25.78|25.7|1
1722948260000|2024-08-06 12:44:20|25.76|25.68|25.77|25.69|25.77|25.69|25.76|25.68|2
1722948270000|2024-08-06 12:44:30|25.76|25.68|25.75|25.67|25.77|25.69|25.75|25.67|1
1722948280000|2024-08-06 12:44:40|25.76|25.68|25.75|25.67|25.76|25.68|25.75|25.67|0
1722948290000|2024-08-06 12:44:50|25.76|25.68|25.77|25.69|25.77|25.69|25.75|25.67|6
1722948300000|2024-08-06 12:45:00|25.8|25.72|25.91|25.83|25.91|25.83|25.78|25.7|7
1722948310000|2024-08-06 12:45:10|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|0
1722948320000|2024-08-06 12:45:20|||||||||1
1722948330000|2024-08-06 12:45:30|25.88|25.8|25.89|25.81|25.89|25.81|25.87|25.79|0
1722948340000|2024-08-06 12:45:40|25.9|25.82|25.89|25.81|25.9|25.82|25.89|25.81|1
1722948360000|2024-08-06 12:46:00|25.88|25.8|25.89|25.81|25.89|25.81|25.88|25.8|1
1722948370000|2024-08-06 12:46:10|||||||||1
1722948380000|2024-08-06 12:46:20|25.88|25.8|25.88|25.8|25.88|25.8|25.87|25.79|0
1722948390000|2024-08-06 12:46:30|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|1
1722948400000|2024-08-06 12:46:40|25.92|25.84|25.92|25.84|25.93|25.85|25.9|25.82|1
1722948410000|2024-08-06 12:46:50|25.93|25.85|25.89|25.81|25.93|25.85|25.88|25.8|2
1722948420000|2024-08-06 12:47:00|25.92|25.84|25.95|25.87|25.95|25.87|25.92|25.84|1
1722948430000|2024-08-06 12:47:10|25.93|25.85|25.9|25.82|25.93|25.85|25.9|25.82|5
1722948440000|2024-08-06 12:47:20|25.89|25.81|25.93|25.85|25.95|25.87|25.88|25.8|33
1722948450000|2024-08-06 12:47:30|25.9|25.82|25.9|25.82|25.93|25.85|25.9|25.82|2
1722948460000|2024-08-06 12:47:40|25.87|25.79|25.88|25.8|25.88|25.8|25.87|25.79|32
1722948470000|2024-08-06 12:47:50|25.91|25.83|25.88|25.8|25.91|25.83|25.88|25.8|1
1722948480000|2024-08-06 12:48:00|25.89|25.81|25.89|25.81|25.89|25.81|25.89|25.81|1
1722948490000|2024-08-06 12:48:10|25.91|25.83|25.88|25.8|25.92|25.84|25.88|25.8|0
1722948500000|2024-08-06 12:48:20|25.93|25.85|25.9|25.82|25.93|25.85|25.9|25.82|2
1722948510000|2024-08-06 12:48:30|25.93|25.85|25.88|25.8|25.93|25.85|25.88|25.8|0
1722948520000|2024-08-06 12:48:40|25.91|25.83|25.9|25.82|25.91|25.83|25.9|25.82|1
1722948530000|2024-08-06 12:48:50|25.91|25.83|25.87|25.79|25.91|25.83|25.87|25.79|3
1722948540000|2024-08-06 12:49:00|25.88|25.8|25.86|25.78|25.88|25.8|25.86|25.78|1
1722948570000|2024-08-06 12:49:30|25.83|25.75|25.86|25.78|25.86|25.78|25.83|25.75|1
1722948580000|2024-08-06 12:49:40|25.83|25.75|25.86|25.78|25.86|25.78|25.83|25.75|0
1722948590000|2024-08-06 12:49:50|25.88|25.8|25.93|25.85|25.93|25.85|25.88|25.8|19
1722948600000|2024-08-06 12:50:00|25.92|25.84|25.9|25.82|25.93|25.85|25.88|25.8|4
1722948610000|2024-08-06 12:50:10|25.88|25.8|25.93|25.85|25.93|25.85|25.88|25.8|6
1722948620000|2024-08-06 12:50:20|25.94|25.86|25.94|25.86|25.94|25.86|25.94|25.86|1
1722948630000|2024-08-06 12:50:30|25.96|25.88|25.94|25.86|25.96|25.88|25.94|25.86|13
1722948640000|2024-08-06 12:50:40|25.95|25.87|25.9|25.82|25.95|25.87|25.9|25.82|1
1722948650000|2024-08-06 12:50:50|25.92|25.84|25.95|25.87|25.95|25.87|25.9|25.82|4
1722948660000|2024-08-06 12:51:00|25.93|25.85|25.92|25.84|25.93|25.85|25.9|25.82|1
1722948670000|2024-08-06 12:51:10|25.89|25.81|25.86|25.78|25.89|25.81|25.86|25.78|24
1722948680000|2024-08-06 12:51:20|25.85|25.77|25.86|25.78|25.86|25.78|25.84|25.76|6
1722948690000|2024-08-06 12:51:30|25.85|25.77|25.81|25.73|25.85|25.77|25.81|25.73|1
1722948710000|2024-08-06 12:51:50|||||||||1
1722948720000|2024-08-06 12:52:00|25.82|25.74|25.81|25.73|25.82|25.74|25.77|25.69|8
1722948730000|2024-08-06 12:52:10|||||||||1
1722948740000|2024-08-06 12:52:20|25.82|25.74|25.76|25.68|25.82|25.74|25.76|25.68|4
1722948750000|2024-08-06 12:52:30|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|0
1722948760000|2024-08-06 12:52:40|25.75|25.67|25.76|25.68|25.76|25.68|25.75|25.67|2
1722948770000|2024-08-06 12:52:50|25.75|25.67|25.77|25.69|25.82|25.74|25.75|25.67|4
1722948780000|2024-08-06 12:53:00|25.79|25.71|25.78|25.7|25.79|25.71|25.77|25.69|1
1722948790000|2024-08-06 12:53:10|25.77|25.69|25.77|25.69|25.77|25.69|25.77|25.69|0
1722948800000|2024-08-06 12:53:20|25.75|25.67|25.75|25.67|25.78|25.7|25.73|25.65|58
1722948810000|2024-08-06 12:53:30|25.74|25.66|25.77|25.69|25.78|25.7|25.74|25.66|3
1722948820000|2024-08-06 12:53:40|25.76|25.68|25.78|25.7|25.78|25.7|25.76|25.68|0
1722948830000|2024-08-06 12:53:50|25.77|25.69|25.78|25.7|25.78|25.7|25.73|25.65|3
1722948840000|2024-08-06 12:54:00|25.79|25.71|25.81|25.73|25.82|25.74|25.79|25.71|1
1722948850000|2024-08-06 12:54:10|25.82|25.74|25.82|25.74|25.82|25.74|25.81|25.73|1
1722948860000|2024-08-06 12:54:20|25.81|25.73|25.83|25.75|25.84|25.76|25.8|25.72|6
1722948870000|2024-08-06 12:54:30|25.84|25.76|25.85|25.77|25.85|25.77|25.83|25.75|1
1722948880000|2024-08-06 12:54:40|25.86|25.78|25.88|25.8|25.9|25.82|25.86|25.78|1
1722948890000|2024-08-06 12:54:50|25.87|25.79|25.88|25.8|25.88|25.8|25.83|25.75|4
1722948900000|2024-08-06 12:55:00|25.87|25.79|25.83|25.75|25.87|25.79|25.82|25.74|4
1722948910000|2024-08-06 12:55:10|25.84|25.76|25.84|25.76|25.87|25.79|25.84|25.76|2
1722948920000|2024-08-06 12:55:20|25.86|25.78|25.83|25.75|25.86|25.78|25.82|25.74|0
1722948930000|2024-08-06 12:55:30|25.82|25.74|25.78|25.7|25.82|25.74|25.78|25.7|3
1722948940000|2024-08-06 12:55:40|25.81|25.73|25.8|25.72|25.81|25.73|25.78|25.7|3
1722948950000|2024-08-06 12:55:50|25.79|25.71|25.76|25.68|25.79|25.71|25.76|25.68|6
1722948960000|2024-08-06 12:56:00|25.73|25.65|25.73|25.65|25.76|25.68|25.73|25.65|1
1722948970000|2024-08-06 12:56:10|25.75|25.67|25.71|25.63|25.75|25.67|25.69|25.61|16
1722948980000|2024-08-06 12:56:20|25.7|25.62|25.67|25.59|25.7|25.62|25.66|25.58|3
1722948990000|2024-08-06 12:56:30|25.66|25.58|25.77|25.69|25.79|25.71|25.66|25.58|45
1722949000000|2024-08-06 12:56:40|25.78|25.7|25.76|25.68|25.78|25.7|25.76|25.68|2
1722949010000|2024-08-06 12:56:50|25.74|25.66|25.76|25.68|25.77|25.69|25.74|25.66|1
1722949020000|2024-08-06 12:57:00|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|0
1722949030000|2024-08-06 12:57:10|25.74|25.66|25.76|25.68|25.77|25.69|25.73|25.65|2
1722949040000|2024-08-06 12:57:20|25.73|25.65|25.78|25.7|25.78|25.7|25.73|25.65|2
1722949050000|2024-08-06 12:57:30|25.76|25.68|25.79|25.71|25.79|25.71|25.76|25.68|1
1722949060000|2024-08-06 12:57:40|25.77|25.69|25.76|25.68|25.77|25.69|25.76|25.68|4
1722949070000|2024-08-06 12:57:50|25.77|25.69|25.77|25.69|25.77|25.69|25.76|25.68|4
1722949080000|2024-08-06 12:58:00|25.78|25.7|25.78|25.7|25.79|25.71|25.77|25.69|2
1722949090000|2024-08-06 12:58:10|25.8|25.72|25.78|25.7|25.8|25.72|25.78|25.7|0
1722949100000|2024-08-06 12:58:20|25.75|25.67|25.79|25.71|25.79|25.71|25.75|25.67|3
1722949110000|2024-08-06 12:58:30|25.78|25.7|25.71|25.63|25.78|25.7|25.67|25.59|38
1722949120000|2024-08-06 12:58:40|25.69|25.61|25.67|25.59|25.71|25.63|25.67|25.59|0
1722949130000|2024-08-06 12:58:50|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|1
1722949140000|2024-08-06 12:59:00|25.68|25.6|25.67|25.59|25.68|25.6|25.67|25.59|1
1722949150000|2024-08-06 12:59:10|25.68|25.6|25.66|25.58|25.68|25.6|25.66|25.58|6
1722949160000|2024-08-06 12:59:20|25.64|25.56|25.71|25.63|25.73|25.65|25.64|25.56|2
1722949170000|2024-08-06 12:59:30|25.69|25.61|25.71|25.63|25.71|25.63|25.69|25.61|1
1722949180000|2024-08-06 12:59:40|25.68|25.6|25.71|25.63|25.71|25.63|25.68|25.6|0
1722949190000|2024-08-06 12:59:50|25.72|25.64|25.73|25.65|25.73|25.65|25.72|25.64|2
1722949200000|2024-08-06 13:00:00|25.72|25.64|25.72|25.64|25.74|25.66|25.7|25.62|3
1722949210000|2024-08-06 13:00:10|25.74|25.66|25.74|25.66|25.78|25.7|25.74|25.66|24
1722949230000|2024-08-06 13:00:30|25.75|25.67|25.72|25.64|25.75|25.67|25.7|25.62|5
1722949240000|2024-08-06 13:00:40|25.7|25.62|25.68|25.6|25.7|25.62|25.65|25.57|25
1722949250000|2024-08-06 13:00:50|25.69|25.61|25.72|25.64|25.73|25.65|25.69|25.61|1
1722949260000|2024-08-06 13:01:00|25.73|25.65|25.76|25.68|25.77|25.69|25.72|25.64|6
1722949270000|2024-08-06 13:01:10|25.72|25.64|25.72|25.64|25.74|25.66|25.72|25.64|6
1722949280000|2024-08-06 13:01:20|25.74|25.66|25.72|25.64|25.74|25.66|25.72|25.64|56
1722949290000|2024-08-06 13:01:30|25.73|25.65|25.73|25.65|25.73|25.65|25.73|25.65|8
1722949300000|2024-08-06 13:01:40|25.71|25.63|25.72|25.64|25.73|25.65|25.7|25.62|44
1722949310000|2024-08-06 13:01:50|25.73|25.65|25.7|25.62|25.73|25.65|25.7|25.62|1
1722949330000|2024-08-06 13:02:10|||||||||1
1722949340000|2024-08-06 13:02:20|25.67|25.59|25.67|25.59|25.67|25.59|25.65|25.57|28
1722949350000|2024-08-06 13:02:30|25.66|25.58|25.66|25.58|25.67|25.59|25.66|25.58|5
1722949360000|2024-08-06 13:02:40|25.65|25.57|25.61|25.53|25.65|25.57|25.61|25.53|24
1722949380000|2024-08-06 13:03:00|||||||||1
1722949390000|2024-08-06 13:03:10|25.59|25.51|25.56|25.48|25.6|25.52|25.53|25.45|48
1722949400000|2024-08-06 13:03:20|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|7
1722949410000|2024-08-06 13:03:30|25.54|25.46|25.57|25.49|25.6|25.52|25.54|25.46|17
1722949420000|2024-08-06 13:03:40|25.58|25.5|25.54|25.46|25.6|25.52|25.54|25.46|22
1722949430000|2024-08-06 13:03:50|25.55|25.47|25.6|25.52|25.6|25.52|25.55|25.47|5
1722949440000|2024-08-06 13:04:00|25.59|25.51|25.54|25.46|25.59|25.51|25.54|25.46|11
1722949450000|2024-08-06 13:04:10|25.57|25.49|25.57|25.49|25.57|25.49|25.56|25.48|8
1722949460000|2024-08-06 13:04:20|25.54|25.46|25.54|25.46|25.54|25.46|25.52|25.44|5
1722949470000|2024-08-06 13:04:30|25.49|25.41|25.55|25.47|25.55|25.47|25.49|25.41|8
1722949480000|2024-08-06 13:04:40|25.54|25.46|25.51|25.43|25.57|25.49|25.5|25.42|70
1722949490000|2024-08-06 13:04:50|25.5|25.42|25.49|25.41|25.5|25.42|25.48|25.4|5
1722949500000|2024-08-06 13:05:00|25.5|25.42|25.55|25.47|25.56|25.48|25.5|25.42|13
1722949510000|2024-08-06 13:05:10|25.56|25.48|25.55|25.47|25.59|25.51|25.54|25.46|19
1722949520000|2024-08-06 13:05:20|25.57|25.49|25.57|25.49|25.58|25.5|25.54|25.46|1
1722949530000|2024-08-06 13:05:30|25.55|25.47|25.64|25.56|25.64|25.56|25.55|25.47|0
1722949540000|2024-08-06 13:05:40|25.63|25.55|25.63|25.55|25.63|25.55|25.59|25.51|1
1722949550000|2024-08-06 13:05:50|25.59|25.51|25.59|25.51|25.64|25.56|25.59|25.51|16
1722949560000|2024-08-06 13:06:00|25.6|25.52|25.58|25.5|25.6|25.52|25.54|25.46|23
1722949570000|2024-08-06 13:06:10|25.61|25.53|25.62|25.54|25.62|25.54|25.59|25.51|11
1722949580000|2024-08-06 13:06:20|25.59|25.51|25.62|25.54|25.63|25.55|25.59|25.51|2
1722949590000|2024-08-06 13:06:30|25.61|25.53|25.59|25.51|25.62|25.54|25.59|25.51|2
1722949600000|2024-08-06 13:06:40|25.54|25.46|25.53|25.45|25.57|25.49|25.53|25.45|27
1722949610000|2024-08-06 13:06:50|25.51|25.43|25.5|25.42|25.53|25.45|25.49|25.41|15
1722949620000|2024-08-06 13:07:00|25.51|25.43|25.48|25.4|25.51|25.43|25.44|25.36|52
1722949630000|2024-08-06 13:07:10|25.47|25.39|25.48|25.4|25.51|25.43|25.46|25.38|12
1722949640000|2024-08-06 13:07:20|25.49|25.41|25.48|25.4|25.49|25.41|25.47|25.39|1
1722949650000|2024-08-06 13:07:30|25.51|25.43|25.47|25.39|25.51|25.43|25.47|25.39|6
1722949660000|2024-08-06 13:07:40|25.46|25.38|25.42|25.34|25.46|25.38|25.42|25.34|12
1722949670000|2024-08-06 13:07:50|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|0
1722949680000|2024-08-06 13:08:00|25.39|25.31|25.36|25.28|25.39|25.31|25.33|25.25|28
1722949690000|2024-08-06 13:08:10|25.31|25.23|25.27|25.19|25.31|25.23|25.26|25.18|56
1722949700000|2024-08-06 13:08:20|25.26|25.18|25.26|25.18|25.31|25.23|25.26|25.18|12
1722949710000|2024-08-06 13:08:30|25.27|25.19|25.27|25.19|25.31|25.23|25.23|25.15|37
1722949720000|2024-08-06 13:08:40|25.26|25.18|25.29|25.21|25.31|25.23|25.26|25.18|37
1722949730000|2024-08-06 13:08:50|25.31|25.23|25.29|25.21|25.31|25.23|25.29|25.21|0
1722949740000|2024-08-06 13:09:00|25.28|25.2|25.27|25.19|25.29|25.21|25.24|25.16|11
1722949750000|2024-08-06 13:09:10|25.28|25.2|25.29|25.21|25.3|25.22|25.28|25.2|0
1722949760000|2024-08-06 13:09:20|25.28|25.2|25.28|25.2|25.28|25.2|25.28|25.2|0
1722949770000|2024-08-06 13:09:30|25.23|25.15|25.24|25.16|25.26|25.18|25.23|25.15|9
1722949780000|2024-08-06 13:09:40|25.26|25.18|25.33|25.25|25.36|25.28|25.26|25.18|6
1722949790000|2024-08-06 13:09:50|25.31|25.23|25.33|25.25|25.34|25.26|25.31|25.23|1
1722949800000|2024-08-06 13:10:00|25.36|25.28|25.39|25.31|25.39|25.31|25.33|25.25|2
1722949810000|2024-08-06 13:10:10|25.38|25.3|25.38|25.3|25.39|25.31|25.34|25.26|6
1722949820000|2024-08-06 13:10:20|25.39|25.31|25.38|25.3|25.43|25.35|25.38|25.3|22
1722949830000|2024-08-06 13:10:30|25.41|25.33|25.38|25.3|25.41|25.33|25.38|25.3|1
1722949840000|2024-08-06 13:10:40|25.39|25.31|25.42|25.34|25.42|25.34|25.39|25.31|1
1722949850000|2024-08-06 13:10:50|25.41|25.33|25.44|25.36|25.44|25.36|25.39|25.31|0
1722949860000|2024-08-06 13:11:00|25.45|25.37|25.48|25.4|25.48|25.4|25.45|25.37|13
1722949870000|2024-08-06 13:11:10|25.45|25.37|25.44|25.36|25.48|25.4|25.44|25.36|9
1722949880000|2024-08-06 13:11:20|25.45|25.37|25.38|25.3|25.45|25.37|25.38|25.3|25
1722949890000|2024-08-06 13:11:30|25.37|25.29|25.44|25.36|25.44|25.36|25.34|25.26|1
1722949900000|2024-08-06 13:11:40|25.43|25.35|25.5|25.42|25.52|25.44|25.43|25.35|48
1722949910000|2024-08-06 13:11:50|25.51|25.43|25.51|25.43|25.51|25.43|25.5|25.42|2
1722949920000|2024-08-06 13:12:00|25.52|25.44|25.58|25.5|25.58|25.5|25.51|25.43|26
1722949930000|2024-08-06 13:12:10|25.56|25.48|25.58|25.5|25.58|25.5|25.53|25.45|86
1722949940000|2024-08-06 13:12:20|25.59|25.51|25.59|25.51|25.59|25.51|25.58|25.5|10
1722949950000|2024-08-06 13:12:30|25.6|25.52|25.65|25.57|25.65|25.57|25.6|25.52|4
1722949960000|2024-08-06 13:12:40|25.6|25.52|25.64|25.56|25.65|25.57|25.6|25.52|30
1722949970000|2024-08-06 13:12:50|25.65|25.57|25.64|25.56|25.68|25.6|25.64|25.56|26
1722949980000|2024-08-06 13:13:00|25.66|25.58|25.66|25.58|25.66|25.58|25.63|25.55|5
1722949990000|2024-08-06 13:13:10|25.64|25.56|25.57|25.49|25.66|25.58|25.56|25.48|50
1722950000000|2024-08-06 13:13:20|25.61|25.53|25.54|25.46|25.61|25.53|25.51|25.43|32
1722950010000|2024-08-06 13:13:30|25.52|25.44|25.43|25.35|25.54|25.46|25.43|25.35|20
1722950020000|2024-08-06 13:13:40|25.42|25.34|25.41|25.33|25.48|25.4|25.39|25.31|33
1722950030000|2024-08-06 13:13:50|25.42|25.34|25.43|25.35|25.46|25.38|25.4|25.32|11
1722950040000|2024-08-06 13:14:00|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|13
1722950050000|2024-08-06 13:14:10|25.43|25.35|25.44|25.36|25.46|25.38|25.43|25.35|2
1722950060000|2024-08-06 13:14:20|25.43|25.35|25.43|25.35|25.43|25.35|25.43|25.35|1
1722950070000|2024-08-06 13:14:30|25.4|25.32|25.41|25.33|25.42|25.34|25.4|25.32|11
1722950080000|2024-08-06 13:14:40|25.42|25.34|25.42|25.34|25.42|25.34|25.41|25.33|2
1722950090000|2024-08-06 13:14:50|25.41|25.33|25.42|25.34|25.42|25.34|25.39|25.31|2
1722950100000|2024-08-06 13:15:00|25.43|25.35|25.43|25.35|25.43|25.35|25.39|25.31|9
1722950110000|2024-08-06 13:15:10|25.42|25.34|25.42|25.34|25.42|25.34|25.42|25.34|3
1722950120000|2024-08-06 13:15:20|25.43|25.35|25.56|25.48|25.56|25.48|25.43|25.35|16
1722950130000|2024-08-06 13:15:30|25.6|25.52|25.58|25.5|25.6|25.52|25.56|25.48|77
1722950140000|2024-08-06 13:15:40|25.56|25.48|25.55|25.47|25.58|25.5|25.54|25.46|32
1722950150000|2024-08-06 13:15:50|25.54|25.46|25.49|25.41|25.54|25.46|25.49|25.41|7
1722950160000|2024-08-06 13:16:00|||||||||1
1722950180000|2024-08-06 13:16:20|||||||||3
1722950190000|2024-08-06 13:16:30|25.51|25.43|25.5|25.42|25.53|25.45|25.49|25.41|14
1722950200000|2024-08-06 13:16:40|25.49|25.41|25.51|25.43|25.54|25.46|25.49|25.41|16
1722950210000|2024-08-06 13:16:50|25.52|25.44|25.52|25.44|25.52|25.44|25.49|25.41|21
1722950220000|2024-08-06 13:17:00|||||||||1
1722950230000|2024-08-06 13:17:10|25.54|25.46|25.47|25.39|25.54|25.46|25.44|25.36|25
1722950240000|2024-08-06 13:17:20|25.49|25.41|25.46|25.38|25.49|25.41|25.46|25.38|3
1722950250000|2024-08-06 13:17:30|25.44|25.36|25.46|25.38|25.46|25.38|25.44|25.36|1
1722950260000|2024-08-06 13:17:40|25.48|25.4|25.49|25.41|25.49|25.41|25.46|25.38|32
1722950270000|2024-08-06 13:17:50|25.52|25.44|25.53|25.45|25.56|25.48|25.51|25.43|17
1722950280000|2024-08-06 13:18:00|25.54|25.46|25.54|25.46|25.55|25.47|25.5|25.42|7
1722950290000|2024-08-06 13:18:10|25.49|25.41|25.49|25.41|25.52|25.44|25.49|25.41|28
1722950300000|2024-08-06 13:18:20|25.44|25.36|25.48|25.4|25.49|25.41|25.44|25.36|6
1722950310000|2024-08-06 13:18:30|25.49|25.41|25.51|25.43|25.53|25.45|25.49|25.41|8
1722950320000|2024-08-06 13:18:40|||||||||1
1722950330000|2024-08-06 13:18:50|25.5|25.42|25.5|25.42|25.51|25.43|25.49|25.41|12
1722950340000|2024-08-06 13:19:00|25.51|25.43|25.49|25.41|25.51|25.43|25.48|25.4|4
1722950350000|2024-08-06 13:19:10|25.48|25.4|25.46|25.38|25.49|25.41|25.46|25.38|1
1722950370000|2024-08-06 13:19:30|25.49|25.41|25.51|25.43|25.51|25.43|25.49|25.41|2
1722950380000|2024-08-06 13:19:40|25.5|25.42|25.49|25.41|25.51|25.43|25.49|25.41|1
1722950390000|2024-08-06 13:19:50|25.5|25.42|25.53|25.45|25.53|25.45|25.5|25.42|34
1722950400000|2024-08-06 13:20:00|25.55|25.47|25.56|25.48|25.56|25.48|25.55|25.47|52
1722950410000|2024-08-06 13:20:10|25.55|25.47|25.55|25.47|25.55|25.47|25.55|25.47|1
1722950420000|2024-08-06 13:20:20|25.56|25.48|25.56|25.48|25.58|25.5|25.56|25.48|48
1722950440000|2024-08-06 13:20:40|25.51|25.43|25.53|25.45|25.53|25.45|25.51|25.43|88
1722950450000|2024-08-06 13:20:50|25.55|25.47|25.53|25.45|25.55|25.47|25.53|25.45|0
1722950460000|2024-08-06 13:21:00|25.52|25.44|25.53|25.45|25.53|25.45|25.52|25.44|29
1722950470000|2024-08-06 13:21:10|25.55|25.47|25.53|25.45|25.57|25.49|25.53|25.45|68
1722950480000|2024-08-06 13:21:20|25.55|25.47|25.55|25.47|25.56|25.48|25.53|25.45|49
1722950490000|2024-08-06 13:21:30|25.53|25.45|25.53|25.45|25.53|25.45|25.53|25.45|58
1722950500000|2024-08-06 13:21:40|||||||||1
1722950510000|2024-08-06 13:21:50|25.55|25.47|25.55|25.47|25.56|25.48|25.55|25.47|37
1722950520000|2024-08-06 13:22:00|25.53|25.45|25.56|25.48|25.56|25.48|25.53|25.45|31
1722950530000|2024-08-06 13:22:10|25.58|25.5|25.59|25.51|25.63|25.55|25.58|25.5|46
1722950540000|2024-08-06 13:22:20|25.61|25.53|25.6|25.52|25.63|25.55|25.6|25.52|8
1722950550000|2024-08-06 13:22:30|25.58|25.5|25.61|25.53|25.63|25.55|25.58|25.5|5
1722950560000|2024-08-06 13:22:40|25.62|25.54|25.61|25.53|25.62|25.54|25.61|25.53|6
1722950570000|2024-08-06 13:22:50|||||||||1
1722950580000|2024-08-06 13:23:00|25.62|25.54|25.62|25.54|25.62|25.54|25.62|25.54|0
1722950590000|2024-08-06 13:23:10|25.61|25.53|25.63|25.55|25.63|25.55|25.58|25.5|19
1722950610000|2024-08-06 13:23:30|25.64|25.56|25.64|25.56|25.65|25.57|25.64|25.56|2
1722950620000|2024-08-06 13:23:40|25.65|25.57|25.68|25.6|25.68|25.6|25.64|25.56|21
1722950630000|2024-08-06 13:23:50|25.69|25.61|25.7|25.62|25.7|25.62|25.68|25.6|3
1722950640000|2024-08-06 13:24:00|25.71|25.63|25.71|25.63|25.74|25.66|25.71|25.63|8
1722950650000|2024-08-06 13:24:10|25.73|25.65|25.68|25.6|25.73|25.65|25.68|25.6|21
1722950660000|2024-08-06 13:24:20|25.69|25.61|25.69|25.61|25.7|25.62|25.69|25.61|24
1722950680000|2024-08-06 13:24:40|25.72|25.64|25.71|25.63|25.72|25.64|25.71|25.63|4
1722950690000|2024-08-06 13:24:50|25.69|25.61|25.71|25.63|25.73|25.65|25.68|25.6|17
1722950700000|2024-08-06 13:25:00|25.7|25.62|25.6|25.52|25.71|25.63|25.6|25.52|55
1722950710000|2024-08-06 13:25:10|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|1
1722950720000|2024-08-06 13:25:20|25.62|25.54|25.6|25.52|25.62|25.54|25.6|25.52|0
1722950730000|2024-08-06 13:25:30|25.62|25.54|25.62|25.54|25.63|25.55|25.62|25.54|1
1722950740000|2024-08-06 13:25:40|25.58|25.5|25.62|25.54|25.62|25.54|25.58|25.5|42
1722950750000|2024-08-06 13:25:50|25.6|25.52|25.65|25.57|25.65|25.57|25.6|25.52|13
1722950760000|2024-08-06 13:26:00|25.64|25.56|25.64|25.56|25.67|25.59|25.64|25.56|5
1722950770000|2024-08-06 13:26:10|25.65|25.57|25.63|25.55|25.65|25.57|25.6|25.52|5
1722950780000|2024-08-06 13:26:20|25.65|25.57|25.65|25.57|25.68|25.6|25.65|25.57|2
1722950800000|2024-08-06 13:26:40|25.63|25.55|25.6|25.52|25.63|25.55|25.6|25.52|20
1722950810000|2024-08-06 13:26:50|25.59|25.51|25.57|25.49|25.61|25.53|25.57|25.49|9
1722950820000|2024-08-06 13:27:00|25.59|25.51|25.59|25.51|25.59|25.51|25.57|25.49|1
1722950830000|2024-08-06 13:27:10|25.6|25.52|25.62|25.54|25.62|25.54|25.6|25.52|5
1722950850000|2024-08-06 13:27:30|25.63|25.55|25.65|25.57|25.66|25.58|25.62|25.54|21
1722950860000|2024-08-06 13:27:40|25.67|25.59|25.6|25.52|25.67|25.59|25.6|25.52|63
1722950870000|2024-08-06 13:27:50|25.61|25.53|25.6|25.52|25.61|25.53|25.6|25.52|3
1722950880000|2024-08-06 13:28:00|25.63|25.55|25.7|25.62|25.7|25.62|25.63|25.55|52
1722950890000|2024-08-06 13:28:10|25.69|25.61|25.69|25.61|25.69|25.61|25.67|25.59|0
1722950900000|2024-08-06 13:28:20|25.66|25.58|25.65|25.57|25.66|25.58|25.62|25.54|14
1722950910000|2024-08-06 13:28:30|25.64|25.56|25.65|25.57|25.66|25.58|25.64|25.56|0
1722950920000|2024-08-06 13:28:40|25.66|25.58|25.65|25.57|25.66|25.58|25.64|25.56|2
1722950930000|2024-08-06 13:28:50|25.62|25.54|25.59|25.51|25.62|25.54|25.57|25.49|28
1722950940000|2024-08-06 13:29:00|25.6|25.52|25.66|25.58|25.67|25.59|25.6|25.52|5
1722950950000|2024-08-06 13:29:10|25.67|25.59|25.68|25.6|25.7|25.62|25.66|25.58|10
1722950960000|2024-08-06 13:29:20|25.69|25.61|25.74|25.66|25.77|25.69|25.69|25.61|45
1722950970000|2024-08-06 13:29:30|25.71|25.63|25.68|25.6|25.71|25.63|25.64|25.56|60
1722950980000|2024-08-06 13:29:40|25.7|25.62|25.6|25.52|25.7|25.62|25.6|25.52|14
1722950990000|2024-08-06 13:29:50|25.62|25.54|25.62|25.54|25.64|25.56|25.6|25.52|3
1722951000000|2024-08-06 13:30:00|25.6|25.52|25.64|25.56|25.67|25.59|25.55|25.47|15
1722951010000|2024-08-06 13:30:10|25.65|25.57|25.63|25.55|25.67|25.59|25.63|25.55|21
1722951020000|2024-08-06 13:30:20|25.62|25.54|25.56|25.48|25.63|25.55|25.51|25.43|42
1722951030000|2024-08-06 13:30:30|25.58|25.5|25.57|25.49|25.59|25.51|25.56|25.48|3
1722951040000|2024-08-06 13:30:40|25.56|25.48|25.62|25.54|25.65|25.57|25.56|25.48|6
1722951050000|2024-08-06 13:30:50|25.63|25.55|25.56|25.48|25.67|25.59|25.55|25.47|61
1722951060000|2024-08-06 13:31:00|25.53|25.45|25.57|25.49|25.59|25.51|25.53|25.45|5
1722951070000|2024-08-06 13:31:10|25.52|25.44|25.6|25.52|25.62|25.54|25.52|25.44|8
1722951080000|2024-08-06 13:31:20|25.58|25.5|25.72|25.64|25.73|25.65|25.57|25.49|10
1722951090000|2024-08-06 13:31:30|25.73|25.65|25.65|25.57|25.73|25.65|25.64|25.56|11
1722951100000|2024-08-06 13:31:40|25.64|25.56|25.68|25.6|25.68|25.6|25.64|25.56|2
1722951110000|2024-08-06 13:31:50|25.69|25.61|25.66|25.58|25.79|25.71|25.66|25.58|12
1722951120000|2024-08-06 13:32:00|25.71|25.63|25.59|25.51|25.71|25.63|25.58|25.5|30
1722951130000|2024-08-06 13:32:10|25.61|25.53|25.61|25.53|25.62|25.54|25.57|25.49|8
1722951140000|2024-08-06 13:32:20|25.59|25.51|25.51|25.43|25.59|25.51|25.51|25.43|17
1722951150000|2024-08-06 13:32:30|25.52|25.44|25.41|25.33|25.52|25.44|25.41|25.33|16
1722951160000|2024-08-06 13:32:40|25.4|25.32|25.41|25.33|25.45|25.37|25.38|25.3|13
1722951170000|2024-08-06 13:32:50|25.4|25.32|25.5|25.42|25.5|25.42|25.4|25.32|6
1722951180000|2024-08-06 13:33:00|25.47|25.39|25.43|25.35|25.51|25.43|25.41|25.33|9
1722951190000|2024-08-06 13:33:10|25.46|25.38|25.41|25.33|25.46|25.38|25.41|25.33|4
1722951200000|2024-08-06 13:33:20|25.42|25.34|25.61|25.53|25.61|25.53|25.42|25.34|9
1722951210000|2024-08-06 13:33:30|25.59|25.51|25.6|25.52|25.66|25.58|25.57|25.49|35
1722951220000|2024-08-06 13:33:40|25.62|25.54|25.52|25.44|25.63|25.55|25.51|25.43|25
1722951230000|2024-08-06 13:33:50|25.53|25.45|25.59|25.51|25.65|25.57|25.52|25.44|35
1722951240000|2024-08-06 13:34:00|25.62|25.54|25.69|25.61|25.69|25.61|25.61|25.53|53
1722951250000|2024-08-06 13:34:10|25.71|25.63|25.74|25.66|25.77|25.69|25.69|25.61|32
1722951260000|2024-08-06 13:34:20|25.71|25.63|25.8|25.72|25.8|25.72|25.71|25.63|4
1722951270000|2024-08-06 13:34:30|25.81|25.73|25.78|25.7|25.84|25.76|25.73|25.65|13
1722951280000|2024-08-06 13:34:40|25.79|25.71|25.79|25.71|25.79|25.71|25.74|25.66|3
1722951290000|2024-08-06 13:34:50|25.78|25.7|25.81|25.73|25.89|25.81|25.75|25.67|10
1722951300000|2024-08-06 13:35:00|25.82|25.74|25.82|25.74|25.91|25.83|25.82|25.74|7
1722951310000|2024-08-06 13:35:10|25.83|25.75|25.87|25.79|25.88|25.8|25.83|25.75|2
1722951320000|2024-08-06 13:35:20|25.86|25.78|25.84|25.76|25.87|25.79|25.8|25.72|14
1722951330000|2024-08-06 13:35:30|25.83|25.75|25.85|25.77|25.89|25.81|25.83|25.75|29
1722951340000|2024-08-06 13:35:40|25.83|25.75|25.95|25.87|25.95|25.87|25.83|25.75|42
1722951350000|2024-08-06 13:35:50|25.96|25.88|25.84|25.76|25.98|25.9|25.84|25.76|77
1722951360000|2024-08-06 13:36:00|25.82|25.74|25.94|25.86|25.97|25.89|25.82|25.74|42
1722951370000|2024-08-06 13:36:10|25.99|25.91|25.96|25.88|25.99|25.91|25.96|25.88|53
1722951380000|2024-08-06 13:36:20|25.94|25.86|25.94|25.86|25.94|25.86|25.88|25.8|18
1722951390000|2024-08-06 13:36:30|25.93|25.85|25.94|25.86|25.97|25.89|25.93|25.85|37
1722951400000|2024-08-06 13:36:40|25.91|25.83|25.99|25.91|25.99|25.91|25.9|25.82|4
1722951410000|2024-08-06 13:36:50|25.98|25.9|25.99|25.91|25.99|25.91|25.94|25.86|10
1722951420000|2024-08-06 13:37:00|26.04|25.96|26.02|25.94|26.07|25.99|25.98|25.9|105
1722951430000|2024-08-06 13:37:10|26|25.92|25.94|25.86|26|25.92|25.91|25.83|23
1722951440000|2024-08-06 13:37:20|25.97|25.89|25.95|25.87|26|25.92|25.93|25.85|43
1722951450000|2024-08-06 13:37:30|25.97|25.89|25.92|25.84|25.98|25.9|25.92|25.84|50
1722951460000|2024-08-06 13:37:40|25.9|25.82|25.84|25.76|25.9|25.82|25.83|25.75|25
1722951470000|2024-08-06 13:37:50|25.82|25.74|25.81|25.73|25.85|25.77|25.81|25.73|14
1722951480000|2024-08-06 13:38:00|25.83|25.75|25.82|25.74|25.87|25.79|25.81|25.73|88
1722951490000|2024-08-06 13:38:10|25.8|25.72|25.77|25.69|25.8|25.72|25.77|25.69|12
1722951500000|2024-08-06 13:38:20|25.78|25.7|25.72|25.64|25.8|25.72|25.72|25.64|13
1722951510000|2024-08-06 13:38:30|25.73|25.65|25.67|25.59|25.73|25.65|25.65|25.57|17
1722951520000|2024-08-06 13:38:40|25.64|25.56|25.57|25.49|25.64|25.56|25.55|25.47|44
1722951530000|2024-08-06 13:38:50|25.53|25.45|25.53|25.45|25.54|25.46|25.48|25.4|35
1722951540000|2024-08-06 13:39:00|25.54|25.46|25.55|25.47|25.55|25.47|25.52|25.44|8
1722951550000|2024-08-06 13:39:10|25.54|25.46|25.68|25.6|25.69|25.61|25.54|25.46|52
1722951560000|2024-08-06 13:39:20|25.69|25.61|25.7|25.62|25.73|25.65|25.65|25.57|13
1722951570000|2024-08-06 13:39:30|25.69|25.61|25.68|25.6|25.69|25.61|25.62|25.54|0
1722951580000|2024-08-06 13:39:40|25.71|25.63|25.75|25.67|25.76|25.68|25.65|25.57|88
1722951590000|2024-08-06 13:39:50|25.74|25.66|25.67|25.59|25.74|25.66|25.67|25.59|13
1722951600000|2024-08-06 13:40:00|25.68|25.6|25.63|25.55|25.68|25.6|25.59|25.51|54
1722951610000|2024-08-06 13:40:10|25.64|25.56|25.57|25.49|25.66|25.58|25.53|25.45|21
1722951620000|2024-08-06 13:40:20|25.58|25.5|25.68|25.6|25.68|25.6|25.57|25.49|3
1722951630000|2024-08-06 13:40:30|25.7|25.62|25.77|25.69|25.8|25.72|25.7|25.62|54
1722951640000|2024-08-06 13:40:40|25.74|25.66|25.8|25.72|25.83|25.75|25.71|25.63|14
1722951650000|2024-08-06 13:40:50|25.79|25.71|25.75|25.67|25.8|25.72|25.73|25.65|13
1722951660000|2024-08-06 13:41:00|25.74|25.66|25.87|25.79|25.87|25.79|25.74|25.66|54
1722951670000|2024-08-06 13:41:10|25.85|25.77|25.78|25.7|25.89|25.81|25.75|25.67|36
1722951680000|2024-08-06 13:41:20|25.79|25.71|25.91|25.83|25.95|25.87|25.79|25.71|76
1722951690000|2024-08-06 13:41:30|25.93|25.85|25.87|25.79|25.96|25.88|25.86|25.78|18
1722951700000|2024-08-06 13:41:40|25.84|25.76|25.85|25.77|25.89|25.81|25.84|25.76|45
1722951710000|2024-08-06 13:41:50|25.84|25.76|25.8|25.72|25.84|25.76|25.75|25.67|17
1722951720000|2024-08-06 13:42:00|25.79|25.71|25.87|25.79|25.96|25.88|25.79|25.71|58
1722951730000|2024-08-06 13:42:10|25.84|25.76|25.9|25.82|25.92|25.84|25.81|25.73|7
1722951740000|2024-08-06 13:42:20|25.92|25.84|25.95|25.87|25.97|25.89|25.87|25.79|7
1722951750000|2024-08-06 13:42:30|25.96|25.88|25.96|25.88|25.97|25.89|25.95|25.87|0
1722951760000|2024-08-06 13:42:40|26|25.92|26.1|26.02|26.11|26.03|25.99|25.91|21
1722951770000|2024-08-06 13:42:50|26.09|26.01|26.1|26.02|26.12|26.04|26.07|25.99|7
1722951780000|2024-08-06 13:43:00|26.04|25.96|26.01|25.93|26.08|26|25.98|25.9|32
1722951790000|2024-08-06 13:43:10|26.02|25.94|26.01|25.93|26.05|25.97|26|25.92|1
1722951800000|2024-08-06 13:43:20|26|25.92|26.05|25.97|26.06|25.98|25.99|25.91|1
1722951810000|2024-08-06 13:43:30|26.06|25.98|26|25.92|26.06|25.98|25.99|25.91|3
1722951820000|2024-08-06 13:43:40|26.01|25.93|26.01|25.93|26.02|25.94|25.99|25.91|47
1722951830000|2024-08-06 13:43:50|25.99|25.91|25.96|25.88|26|25.92|25.94|25.86|21
1722951840000|2024-08-06 13:44:00|25.97|25.89|25.99|25.91|26.01|25.93|25.94|25.86|2
1722951850000|2024-08-06 13:44:10|26|25.92|25.97|25.89|26|25.92|25.94|25.86|3
1722951860000|2024-08-06 13:44:20|25.99|25.91|25.95|25.87|26.01|25.93|25.95|25.87|9
1722951870000|2024-08-06 13:44:30|25.94|25.86|25.95|25.87|25.96|25.88|25.9|25.82|5
1722951880000|2024-08-06 13:44:40|25.94|25.86|25.84|25.76|25.94|25.86|25.84|25.76|15
1722951890000|2024-08-06 13:44:50|25.85|25.77|25.92|25.84|25.95|25.87|25.85|25.77|1
1722951900000|2024-08-06 13:45:00|25.94|25.86|26.06|25.98|26.07|25.99|25.92|25.84|1
1722951910000|2024-08-06 13:45:10|26.08|26|26.04|25.96|26.13|26.05|26.02|25.94|45
1722951920000|2024-08-06 13:45:20|26.03|25.95|26.09|26.01|26.09|26.01|26.02|25.94|0
1722951930000|2024-08-06 13:45:30|26.1|26.02|26.08|26|26.12|26.04|26.08|26|0
1722951940000|2024-08-06 13:45:40|26.1|26.02|26.15|26.07|26.17|26.09|26.09|26.01|0
1722951950000|2024-08-06 13:45:50|26.13|26.05|26.18|26.1|26.19|26.11|26.13|26.05|4
1722951960000|2024-08-06 13:46:00|26.19|26.11|26.22|26.14|26.22|26.14|26.18|26.1|52
1722951970000|2024-08-06 13:46:10|26.21|26.13|26.1|26.02|26.21|26.13|26.1|26.02|53
1722951980000|2024-08-06 13:46:20|26.12|26.04|26|25.92|26.12|26.04|25.99|25.91|49
1722951990000|2024-08-06 13:46:30|26.01|25.93|25.95|25.87|26.07|25.99|25.94|25.86|111
1722952000000|2024-08-06 13:46:40|25.98|25.9|25.93|25.85|25.99|25.91|25.93|25.85|0
1722952010000|2024-08-06 13:46:50|25.94|25.86|25.84|25.76|25.95|25.87|25.84|25.76|14
1722952020000|2024-08-06 13:47:00|25.81|25.73|25.75|25.67|25.84|25.76|25.75|25.67|62
1722952030000|2024-08-06 13:47:10|25.74|25.66|25.68|25.6|25.76|25.68|25.68|25.6|23
1722952040000|2024-08-06 13:47:20|25.69|25.61|25.73|25.65|25.74|25.66|25.69|25.61|29
1722952050000|2024-08-06 13:47:30|25.76|25.68|25.71|25.63|25.76|25.68|25.71|25.63|2
1722952060000|2024-08-06 13:47:40|25.7|25.62|25.55|25.47|25.7|25.62|25.54|25.46|78
1722952070000|2024-08-06 13:47:50|25.56|25.48|25.51|25.43|25.61|25.53|25.5|25.42|15
1722952080000|2024-08-06 13:48:00|25.5|25.42|25.52|25.44|25.53|25.45|25.47|25.39|11
1722952090000|2024-08-06 13:48:10|25.53|25.45|25.52|25.44|25.56|25.48|25.52|25.44|1
1722952100000|2024-08-06 13:48:20|25.53|25.45|25.55|25.47|25.58|25.5|25.52|25.44|0
1722952110000|2024-08-06 13:48:30|25.54|25.46|25.46|25.38|25.58|25.5|25.46|25.38|29
1722952120000|2024-08-06 13:48:40|25.47|25.39|25.45|25.37|25.52|25.44|25.45|25.37|83
1722952130000|2024-08-06 13:48:50|25.47|25.39|25.44|25.36|25.48|25.4|25.44|25.36|3
1722952140000|2024-08-06 13:49:00|25.43|25.35|25.51|25.43|25.51|25.43|25.4|25.32|58
1722952150000|2024-08-06 13:49:10|25.52|25.44|25.51|25.43|25.59|25.51|25.49|25.41|22
1722952160000|2024-08-06 13:49:20|25.52|25.44|25.42|25.34|25.52|25.44|25.42|25.34|15
1722952170000|2024-08-06 13:49:30|25.43|25.35|25.4|25.32|25.43|25.35|25.39|25.31|6
1722952180000|2024-08-06 13:49:40|25.39|25.31|25.42|25.34|25.42|25.34|25.34|25.26|7
1722952190000|2024-08-06 13:49:50|25.43|25.35|25.4|25.32|25.48|25.4|25.4|25.32|7
1722952200000|2024-08-06 13:50:00|25.41|25.33|25.43|25.35|25.48|25.4|25.41|25.33|14
1722952210000|2024-08-06 13:50:10|25.42|25.34|25.4|25.32|25.44|25.36|25.39|25.31|2
1722952220000|2024-08-06 13:50:20|25.42|25.34|25.45|25.37|25.45|25.37|25.39|25.31|6
1722952230000|2024-08-06 13:50:30|25.44|25.36|25.39|25.31|25.46|25.38|25.37|25.29|30
1722952240000|2024-08-06 13:50:40|25.4|25.32|25.38|25.3|25.4|25.32|25.35|25.27|1
1722952250000|2024-08-06 13:50:50|25.39|25.31|25.41|25.33|25.43|25.35|25.39|25.31|4
1722952260000|2024-08-06 13:51:00|25.4|25.32|25.44|25.36|25.47|25.39|25.39|25.31|10
1722952270000|2024-08-06 13:51:10|25.45|25.37|25.44|25.36|25.46|25.38|25.41|25.33|23
1722952280000|2024-08-06 13:51:20|25.45|25.37|25.49|25.41|25.49|25.41|25.45|25.37|38
1722952290000|2024-08-06 13:51:30|25.47|25.39|25.44|25.36|25.47|25.39|25.44|25.36|16
1722952300000|2024-08-06 13:51:40|25.4|25.32|25.39|25.31|25.44|25.36|25.39|25.31|12
1722952310000|2024-08-06 13:51:50|25.37|25.29|25.37|25.29|25.39|25.31|25.34|25.26|8
1722952320000|2024-08-06 13:52:00|25.36|25.28|25.29|25.21|25.37|25.29|25.29|25.21|19
1722952330000|2024-08-06 13:52:10|25.3|25.22|25.27|25.19|25.3|25.22|25.27|25.19|6
1722952340000|2024-08-06 13:52:20|25.24|25.16|25.22|25.14|25.24|25.16|25.22|25.14|6
1722952350000|2024-08-06 13:52:30|25.21|25.13|25.1|25.02|25.21|25.13|25.1|25.02|65
1722952360000|2024-08-06 13:52:40|25.12|25.04|25.04|24.96|25.14|25.06|25.04|24.96|20
1722952370000|2024-08-06 13:52:50|25.03|24.95|25.03|24.95|25.08|25|25.03|24.95|20
1722952380000|2024-08-06 13:53:00|24.98|24.9|25.01|24.93|25.03|24.95|24.98|24.9|91
1722952390000|2024-08-06 13:53:10|25.02|24.94|24.8|24.72|25.02|24.94|24.79|24.71|36
1722952400000|2024-08-06 13:53:20|24.82|24.74|24.8|24.72|24.82|24.74|24.74|24.66|29
1722952410000|2024-08-06 13:53:30|24.81|24.73|24.78|24.7|24.81|24.73|24.76|24.68|9
1722952420000|2024-08-06 13:53:40|24.8|24.72|24.81|24.73|24.86|24.78|24.78|24.7|5
1722952430000|2024-08-06 13:53:50|24.83|24.75|24.94|24.86|24.95|24.87|24.83|24.75|3
1722952440000|2024-08-06 13:54:00|24.95|24.87|24.83|24.75|24.96|24.88|24.82|24.74|25
1722952450000|2024-08-06 13:54:10|24.84|24.76|24.8|24.72|24.85|24.77|24.79|24.71|5
1722952460000|2024-08-06 13:54:20|24.82|24.74|24.82|24.74|24.85|24.77|24.82|24.74|1
1722952470000|2024-08-06 13:54:30|24.84|24.76|24.88|24.8|24.89|24.81|24.83|24.75|72
1722952480000|2024-08-06 13:54:40|24.87|24.79|24.79|24.71|24.88|24.8|24.76|24.68|39
1722952490000|2024-08-06 13:54:50|24.76|24.68|24.78|24.7|24.8|24.72|24.76|24.68|1
1722952500000|2024-08-06 13:55:00|24.76|24.68|24.79|24.71|24.81|24.73|24.76|24.68|6
1722952510000|2024-08-06 13:55:10|24.8|24.72|24.86|24.78|24.86|24.78|24.8|24.72|37
1722952520000|2024-08-06 13:55:20|24.87|24.79|24.92|24.84|24.95|24.87|24.86|24.78|6
1722952530000|2024-08-06 13:55:30|24.91|24.83|24.94|24.86|24.94|24.86|24.88|24.8|7
1722952540000|2024-08-06 13:55:40|24.93|24.85|24.8|24.72|24.94|24.86|24.8|24.72|57
1722952550000|2024-08-06 13:55:50|24.78|24.7|24.87|24.79|24.88|24.8|24.73|24.65|17
1722952560000|2024-08-06 13:56:00|24.86|24.78|24.76|24.68|24.87|24.79|24.73|24.65|4
1722952570000|2024-08-06 13:56:10|24.74|24.66|24.73|24.65|24.74|24.66|24.72|24.64|1
1722952580000|2024-08-06 13:56:20|24.74|24.66|24.77|24.69|24.78|24.7|24.74|24.66|0
1722952590000|2024-08-06 13:56:30|24.75|24.67|24.72|24.64|24.75|24.67|24.72|24.64|2
1722952600000|2024-08-06 13:56:40|24.7|24.62|24.72|24.64|24.75|24.67|24.7|24.62|3
1722952610000|2024-08-06 13:56:50|24.7|24.62|24.69|24.61|24.7|24.62|24.65|24.57|52
1722952620000|2024-08-06 13:57:00|24.68|24.6|24.73|24.65|24.73|24.65|24.67|24.59|3
1722952630000|2024-08-06 13:57:10|24.72|24.64|24.69|24.61|24.74|24.66|24.69|24.61|6
1722952640000|2024-08-06 13:57:20|24.7|24.62|24.69|24.61|24.7|24.62|24.67|24.59|82
1722952650000|2024-08-06 13:57:30|24.71|24.63|24.73|24.65|24.73|24.65|24.67|24.59|8
1722952660000|2024-08-06 13:57:40|24.74|24.66|24.81|24.73|24.85|24.77|24.74|24.66|42
1722952670000|2024-08-06 13:57:50|24.8|24.72|24.77|24.69|24.81|24.73|24.76|24.68|3
1722952680000|2024-08-06 13:58:00|24.76|24.68|24.77|24.69|24.77|24.69|24.74|24.66|5
1722952690000|2024-08-06 13:58:10|24.81|24.73|24.88|24.8|24.91|24.83|24.81|24.73|1
1722952700000|2024-08-06 13:58:20|24.89|24.81|24.85|24.77|24.92|24.84|24.85|24.77|78
1722952710000|2024-08-06 13:58:30|24.84|24.76|24.87|24.79|24.91|24.83|24.84|24.76|35
1722952720000|2024-08-06 13:58:40|24.86|24.78|24.83|24.75|24.86|24.78|24.81|24.73|18
1722952730000|2024-08-06 13:58:50|24.84|24.76|24.87|24.79|24.87|24.79|24.84|24.76|4
1722952740000|2024-08-06 13:59:00|24.85|24.77|24.89|24.81|24.89|24.81|24.85|24.77|8
1722952750000|2024-08-06 13:59:10|24.92|24.84|24.95|24.87|24.95|24.87|24.9|24.82|7
1722952760000|2024-08-06 13:59:20|24.97|24.89|24.91|24.83|24.97|24.89|24.89|24.81|7
1722952770000|2024-08-06 13:59:30|24.9|24.82|24.99|24.91|25.02|24.94|24.9|24.82|62
1722952780000|2024-08-06 13:59:40|24.97|24.89|24.9|24.82|24.97|24.89|24.9|24.82|18
1722952790000|2024-08-06 13:59:50|24.88|24.8|24.85|24.77|24.88|24.8|24.84|24.76|7
1722952800000|2024-08-06 14:00:00|24.86|24.78|25|24.92|25.04|24.96|24.86|24.78|21
1722952810000|2024-08-06 14:00:10|25.02|24.94|25.05|24.97|25.05|24.97|24.97|24.89|27
1722952820000|2024-08-06 14:00:20|25.06|24.98|25.05|24.97|25.07|24.99|25.04|24.96|0
1722952830000|2024-08-06 14:00:30|25.04|24.96|25|24.92|25.05|24.97|24.99|24.91|15
1722952840000|2024-08-06 14:00:40|24.99|24.91|24.91|24.83|25|24.92|24.91|24.83|6
1722952850000|2024-08-06 14:00:50|24.89|24.81|24.9|24.82|24.92|24.84|24.85|24.77|15
1722952860000|2024-08-06 14:01:00|24.89|24.81|24.89|24.81|24.99|24.91|24.89|24.81|4
1722952870000|2024-08-06 14:01:10|24.86|24.78|24.86|24.78|24.88|24.8|24.84|24.76|4
1722952880000|2024-08-06 14:01:20|24.89|24.81|24.82|24.74|24.89|24.81|24.82|24.74|6
1722952890000|2024-08-06 14:01:30|24.83|24.75|24.8|24.72|24.84|24.76|24.78|24.7|7
1722952900000|2024-08-06 14:01:40|24.81|24.73|24.89|24.81|24.89|24.81|24.81|24.73|2
1722952910000|2024-08-06 14:01:50|24.86|24.78|24.89|24.81|24.91|24.83|24.86|24.78|3
1722952920000|2024-08-06 14:02:00|24.88|24.8|24.84|24.76|24.88|24.8|24.84|24.76|2
1722952930000|2024-08-06 14:02:10|24.85|24.77|24.83|24.75|24.88|24.8|24.83|24.75|23
1722952940000|2024-08-06 14:02:20|24.84|24.76|24.84|24.76|24.85|24.77|24.83|24.75|0
1722952950000|2024-08-06 14:02:30|24.83|24.75|24.79|24.71|24.84|24.76|24.77|24.69|28
1722952960000|2024-08-06 14:02:40|24.77|24.69|24.75|24.67|24.78|24.7|24.74|24.66|2
1722952970000|2024-08-06 14:02:50|24.74|24.66|24.73|24.65|24.75|24.67|24.71|24.63|25
1722952980000|2024-08-06 14:03:00|24.72|24.64|24.74|24.66|24.76|24.68|24.72|24.64|19
1722952990000|2024-08-06 14:03:10|24.76|24.68|24.69|24.61|24.77|24.69|24.65|24.57|65
1722953000000|2024-08-06 14:03:20|24.68|24.6|24.72|24.64|24.74|24.66|24.67|24.59|0
1722953010000|2024-08-06 14:03:30|24.71|24.63|24.71|24.63|24.71|24.63|24.65|24.57|11
1722953020000|2024-08-06 14:03:40|24.67|24.59|24.62|24.54|24.68|24.6|24.62|24.54|2
1722953030000|2024-08-06 14:03:50|24.63|24.55|24.62|24.54|24.63|24.55|24.62|24.54|2
1722953040000|2024-08-06 14:04:00|24.67|24.59|24.72|24.64|24.73|24.65|24.67|24.59|61
1722953050000|2024-08-06 14:04:10|24.73|24.65|24.61|24.53|24.73|24.65|24.6|24.52|31
1722953060000|2024-08-06 14:04:20|24.62|24.54|24.56|24.48|24.62|24.54|24.55|24.47|42
1722953070000|2024-08-06 14:04:30|24.55|24.47|24.5|24.42|24.58|24.5|24.5|24.42|52
1722953080000|2024-08-06 14:04:40|24.53|24.45|24.53|24.45|24.53|24.45|24.5|24.42|10
1722953090000|2024-08-06 14:04:50|24.55|24.47|24.53|24.45|24.55|24.47|24.5|24.42|11
1722953100000|2024-08-06 14:05:00|24.55|24.47|24.53|24.45|24.55|24.47|24.48|24.4|66
1722953110000|2024-08-06 14:05:10|24.55|24.47|24.52|24.44|24.55|24.47|24.5|24.42|4
1722953120000|2024-08-06 14:05:20|24.5|24.42|24.6|24.52|24.6|24.52|24.5|24.42|45
1722953130000|2024-08-06 14:05:30|24.61|24.53|24.57|24.49|24.61|24.53|24.57|24.49|5
1722953140000|2024-08-06 14:05:40|24.55|24.47|24.57|24.49|24.58|24.5|24.53|24.45|45
1722953150000|2024-08-06 14:05:50|24.55|24.47|24.5|24.42|24.58|24.5|24.5|24.42|1
1722953160000|2024-08-06 14:06:00|24.53|24.45|24.55|24.47|24.58|24.5|24.5|24.42|18
1722953170000|2024-08-06 14:06:10|24.58|24.5|24.52|24.44|24.58|24.5|24.52|24.44|25
1722953180000|2024-08-06 14:06:20|24.5|24.42|24.42|24.34|24.52|24.44|24.4|24.32|44
1722953190000|2024-08-06 14:06:30|24.4|24.32|24.47|24.39|24.49|24.41|24.4|24.32|38
1722953200000|2024-08-06 14:06:40|24.45|24.37|24.48|24.4|24.48|24.4|24.43|24.35|19
1722953210000|2024-08-06 14:06:50|24.47|24.39|24.49|24.41|24.49|24.41|24.47|24.39|1
1722953220000|2024-08-06 14:07:00|24.5|24.42|24.53|24.45|24.55|24.47|24.49|24.41|26
1722953230000|2024-08-06 14:07:10|24.52|24.44|24.52|24.44|24.54|24.46|24.48|24.4|33
1722953240000|2024-08-06 14:07:20|24.53|24.45|24.54|24.46|24.57|24.49|24.52|24.44|4
1722953250000|2024-08-06 14:07:30|24.53|24.45|24.42|24.34|24.55|24.47|24.42|24.34|21
1722953260000|2024-08-06 14:07:40|24.38|24.3|24.37|24.29|24.41|24.33|24.37|24.29|16
1722953270000|2024-08-06 14:07:50|24.34|24.26|24.21|24.13|24.34|24.26|24.21|24.13|56
1722953280000|2024-08-06 14:08:00|24.2|24.12|24.32|24.24|24.32|24.24|24.2|24.12|12
1722953290000|2024-08-06 14:08:10|24.27|24.19|24.12|24.04|24.27|24.19|24.12|24.04|63
1722953300000|2024-08-06 14:08:20|24.1|24.02|24.21|24.13|24.22|24.14|24.1|24.02|82
1722953310000|2024-08-06 14:08:30|24.22|24.14|24.14|24.06|24.22|24.14|24.14|24.06|64
1722953320000|2024-08-06 14:08:40|24.13|24.05|24.1|24.02|24.16|24.08|24.1|24.02|32
1722953330000|2024-08-06 14:08:50|||||||||28
1722953340000|2024-08-06 14:09:00|24.12|24.04|24.12|24.04|24.13|24.05|24.1|24.02|34
1722953350000|2024-08-06 14:09:10|24.1|24.02|24.12|24.04|24.13|24.05|24.1|24.02|6
1722953360000|2024-08-06 14:09:20|24.15|24.07|24.08|24|24.15|24.07|24.08|24|245
1722953370000|2024-08-06 14:09:30|24.04|23.96|24.07|23.99|24.07|23.99|24.04|23.96|11
1722953380000|2024-08-06 14:09:40|24.05|23.97|23.97|23.89|24.05|23.97|23.97|23.89|66
1722953390000|2024-08-06 14:09:50|23.98|23.9|24.01|23.93|24.02|23.94|23.98|23.9|6
1722953400000|2024-08-06 14:10:00|24|23.92|23.95|23.87|24|23.92|23.93|23.85|25
1722953410000|2024-08-06 14:10:10|23.93|23.85|24.04|23.96|24.08|24|23.93|23.85|24
1722953420000|2024-08-06 14:10:20|24.06|23.98|24.13|24.05|24.14|24.06|24.06|23.98|0
1722953430000|2024-08-06 14:10:30|24.12|24.04|24.07|23.99|24.12|24.04|24.06|23.98|18
1722953440000|2024-08-06 14:10:40|24.08|24|24.03|23.95|24.08|24|24.03|23.95|3
1722953450000|2024-08-06 14:10:50|23.98|23.9|24.03|23.95|24.03|23.95|23.98|23.9|9
1722953460000|2024-08-06 14:11:00|24.05|23.97|24.13|24.05|24.13|24.05|24.05|23.97|35
1722953470000|2024-08-06 14:11:10|24.15|24.07|24.1|24.02|24.18|24.1|24.1|24.02|34
1722953480000|2024-08-06 14:11:20|24.12|24.04|24.13|24.05|24.15|24.07|24.1|24.02|3
1722953490000|2024-08-06 14:11:30|24.11|24.03|24.15|24.07|24.15|24.07|24.1|24.02|6
1722953500000|2024-08-06 14:11:40|24.14|24.06|24.1|24.02|24.14|24.06|24.1|24.02|4
1722953510000|2024-08-06 14:11:50|24.11|24.03|24.09|24.01|24.15|24.07|24.09|24.01|69
1722953520000|2024-08-06 14:12:00|24.08|24|24.13|24.05|24.13|24.05|24.08|24|2
1722953530000|2024-08-06 14:12:10|24.12|24.04|24.15|24.07|24.15|24.07|24.09|24.01|46
1722953540000|2024-08-06 14:12:20|24.14|24.06|24.08|24|24.14|24.06|24.08|24|15
1722953550000|2024-08-06 14:12:30|24.07|23.99|24.07|23.99|24.07|23.99|24.03|23.95|11
1722953560000|2024-08-06 14:12:40|24.05|23.97|24.03|23.95|24.06|23.98|24.03|23.95|7
1722953570000|2024-08-06 14:12:50|23.98|23.9|23.97|23.89|23.98|23.9|23.97|23.89|37
1722953580000|2024-08-06 14:13:00|23.95|23.87|23.97|23.89|23.98|23.9|23.93|23.85|32
1722953590000|2024-08-06 14:13:10|23.95|23.87|23.97|23.89|24|23.92|23.95|23.87|26
1722953600000|2024-08-06 14:13:20|23.98|23.9|23.95|23.87|24|23.92|23.95|23.87|13
1722953610000|2024-08-06 14:13:30|23.9|23.82|23.92|23.84|23.95|23.87|23.9|23.82|33
1722953620000|2024-08-06 14:13:40|23.9|23.82|23.82|23.74|23.92|23.84|23.82|23.74|61
1722953630000|2024-08-06 14:13:50|23.8|23.72|23.86|23.78|23.87|23.79|23.8|23.72|28
1722953640000|2024-08-06 14:14:00|23.85|23.77|23.82|23.74|23.87|23.79|23.82|23.74|11
1722953650000|2024-08-06 14:14:10|23.84|23.76|23.75|23.67|23.87|23.79|23.7|23.62|63
1722953660000|2024-08-06 14:14:20|23.72|23.64|23.74|23.66|23.75|23.67|23.7|23.62|77
1722953670000|2024-08-06 14:14:30|23.73|23.65|23.81|23.73|23.85|23.77|23.73|23.65|7
1722953680000|2024-08-06 14:14:40|23.8|23.72|23.8|23.72|23.8|23.72|23.77|23.69|48
1722953690000|2024-08-06 14:14:50|23.85|23.77|23.82|23.74|23.9|23.82|23.82|23.74|23
1722953700000|2024-08-06 14:15:00|23.79|23.71|23.76|23.68|23.79|23.71|23.73|23.65|12
1722953710000|2024-08-06 14:15:10|23.77|23.69|23.98|23.9|24.01|23.93|23.77|23.69|19
1722953720000|2024-08-06 14:15:20|24|23.92|24.03|23.95|24.03|23.95|23.95|23.87|3
1722953730000|2024-08-06 14:15:30|24.02|23.94|23.98|23.9|24.03|23.95|23.96|23.88|22
1722953740000|2024-08-06 14:15:40|23.88|23.8|23.98|23.9|23.98|23.9|23.88|23.8|18
1722953750000|2024-08-06 14:15:50|24|23.92|24.07|23.99|24.09|24.01|24|23.92|41
1722953760000|2024-08-06 14:16:00|24.03|23.95|24.02|23.94|24.04|23.96|24.01|23.93|25
1722953770000|2024-08-06 14:16:10|24.03|23.95|23.94|23.86|24.03|23.95|23.94|23.86|7
1722953780000|2024-08-06 14:16:20|23.93|23.85|23.92|23.84|23.93|23.85|23.88|23.8|6
1722953790000|2024-08-06 14:16:30|23.89|23.81|23.87|23.79|23.91|23.83|23.83|23.75|7
1722953800000|2024-08-06 14:16:40|23.88|23.8|23.93|23.85|23.93|23.85|23.85|23.77|109
1722953810000|2024-08-06 14:16:50|23.96|23.88|23.83|23.75|23.96|23.88|23.83|23.75|29
1722953820000|2024-08-06 14:17:00|23.85|23.77|24.01|23.93|24.02|23.94|23.83|23.75|12
1722953830000|2024-08-06 14:17:10|24|23.92|23.97|23.89|24|23.92|23.9|23.82|58
1722953840000|2024-08-06 14:17:20|23.98|23.9|23.93|23.85|23.98|23.9|23.93|23.85|14
1722953850000|2024-08-06 14:17:30|23.95|23.87|23.95|23.87|23.95|23.87|23.9|23.82|25
1722953860000|2024-08-06 14:17:40|23.96|23.88|23.95|23.87|23.96|23.88|23.95|23.87|12
1722953870000|2024-08-06 14:17:50|23.96|23.88|23.95|23.87|23.96|23.88|23.95|23.87|5
1722953880000|2024-08-06 14:18:00|23.96|23.88|23.95|23.87|23.96|23.88|23.95|23.87|12
1722953890000|2024-08-06 14:18:10|23.94|23.86|23.93|23.85|23.94|23.86|23.9|23.82|11
1722953900000|2024-08-06 14:18:20|23.92|23.84|23.81|23.73|23.92|23.84|23.81|23.73|128
1722953910000|2024-08-06 14:18:30|23.79|23.71|23.76|23.68|23.82|23.74|23.76|23.68|24
1722953920000|2024-08-06 14:18:40|23.78|23.7|23.78|23.7|23.8|23.72|23.76|23.68|5
1722953930000|2024-08-06 14:18:50|23.81|23.73|23.78|23.7|23.81|23.73|23.78|23.7|9
1722953940000|2024-08-06 14:19:00|23.76|23.68|23.74|23.66|23.78|23.7|23.74|23.66|24
1722953950000|2024-08-06 14:19:10|23.73|23.65|23.71|23.63|23.79|23.71|23.71|23.63|42
1722953960000|2024-08-06 14:19:20|23.7|23.62|23.69|23.61|23.72|23.64|23.66|23.58|30
1722953970000|2024-08-06 14:19:30|23.67|23.59|23.74|23.66|23.75|23.67|23.67|23.59|26
1722953980000|2024-08-06 14:19:40|23.73|23.65|23.7|23.62|23.74|23.66|23.68|23.6|12
1722953990000|2024-08-06 14:19:50|23.71|23.63|23.68|23.6|23.71|23.63|23.68|23.6|2
1722954000000|2024-08-06 14:20:00|23.69|23.61|23.69|23.61|23.71|23.63|23.67|23.59|18
1722954010000|2024-08-06 14:20:10|23.7|23.62|23.72|23.64|23.72|23.64|23.69|23.61|17
1722954020000|2024-08-06 14:20:20|23.71|23.63|23.74|23.66|23.74|23.66|23.7|23.62|5
1722954030000|2024-08-06 14:20:30|23.73|23.65|23.76|23.68|23.76|23.68|23.7|23.62|26
1722954040000|2024-08-06 14:20:40|23.74|23.66|23.77|23.69|23.77|23.69|23.72|23.64|6
1722954050000|2024-08-06 14:20:50|23.76|23.68|23.72|23.64|23.76|23.68|23.7|23.62|39
1722954060000|2024-08-06 14:21:00|23.73|23.65|23.77|23.69|23.78|23.7|23.73|23.65|24
1722954070000|2024-08-06 14:21:10|23.76|23.68|23.72|23.64|23.77|23.69|23.72|23.64|1
1722954080000|2024-08-06 14:21:20|23.73|23.65|23.76|23.68|23.77|23.69|23.72|23.64|5
1722954090000|2024-08-06 14:21:30|23.77|23.69|23.74|23.66|23.77|23.69|23.72|23.64|48
1722954100000|2024-08-06 14:21:40|23.77|23.69|23.74|23.66|23.77|23.69|23.73|23.65|12
1722954110000|2024-08-06 14:21:50|23.75|23.67|23.77|23.69|23.79|23.71|23.74|23.66|19
1722954120000|2024-08-06 14:22:00|23.76|23.68|23.9|23.82|23.92|23.84|23.76|23.68|34
1722954130000|2024-08-06 14:22:10|23.92|23.84|23.9|23.82|23.93|23.85|23.87|23.79|24
1722954140000|2024-08-06 14:22:20|23.92|23.84|23.93|23.85|23.93|23.85|23.88|23.8|3
1722954150000|2024-08-06 14:22:30|23.92|23.84|23.87|23.79|23.92|23.84|23.87|23.79|12
1722954160000|2024-08-06 14:22:40|23.88|23.8|23.88|23.8|23.89|23.81|23.87|23.79|9
1722954170000|2024-08-06 14:22:50|23.89|23.81|23.9|23.82|23.93|23.85|23.88|23.8|15
1722954180000|2024-08-06 14:23:00|23.92|23.84|23.96|23.88|23.96|23.88|23.92|23.84|4
1722954190000|2024-08-06 14:23:10|23.95|23.87|23.97|23.89|23.98|23.9|23.94|23.86|5
1722954200000|2024-08-06 14:23:20|24.02|23.94|23.97|23.89|24.02|23.94|23.97|23.89|6
1722954210000|2024-08-06 14:23:30|23.99|23.91|23.97|23.89|23.99|23.91|23.97|23.89|11
1722954220000|2024-08-06 14:23:40|23.96|23.88|23.99|23.91|23.99|23.91|23.96|23.88|29
1722954230000|2024-08-06 14:23:50|23.98|23.9|23.98|23.9|23.99|23.91|23.96|23.88|9
1722954240000|2024-08-06 14:24:00|23.99|23.91|24.01|23.93|24.02|23.94|23.99|23.91|15
1722954250000|2024-08-06 14:24:10|23.99|23.91|24.04|23.96|24.08|24|23.99|23.91|22
1722954260000|2024-08-06 14:24:20|24.03|23.95|24|23.92|24.03|23.95|23.99|23.91|9
1722954270000|2024-08-06 14:24:30|23.96|23.88|23.87|23.79|23.96|23.88|23.84|23.76|24
1722954280000|2024-08-06 14:24:40|23.89|23.81|23.8|23.72|23.89|23.81|23.8|23.72|6
1722954290000|2024-08-06 14:24:50|23.79|23.71|23.75|23.67|23.82|23.74|23.74|23.66|49
1722954300000|2024-08-06 14:25:00|23.74|23.66|23.7|23.62|23.77|23.69|23.69|23.61|29
1722954310000|2024-08-06 14:25:10|23.72|23.64|23.67|23.59|23.72|23.64|23.66|23.58|26
1722954320000|2024-08-06 14:25:20|23.66|23.58|23.67|23.59|23.69|23.61|23.64|23.56|29
1722954330000|2024-08-06 14:25:30|23.72|23.64|23.76|23.68|23.79|23.71|23.72|23.64|6
1722954340000|2024-08-06 14:25:40|23.78|23.7|23.79|23.71|23.79|23.71|23.76|23.68|0
1722954350000|2024-08-06 14:25:50|23.78|23.7|23.79|23.71|23.79|23.71|23.74|23.66|3
1722954360000|2024-08-06 14:26:00|23.77|23.69|23.76|23.68|23.79|23.71|23.74|23.66|17
1722954370000|2024-08-06 14:26:10|23.77|23.69|23.8|23.72|23.8|23.72|23.76|23.68|1
1722954380000|2024-08-06 14:26:20|23.81|23.73|23.87|23.79|23.87|23.79|23.81|23.73|1
1722954390000|2024-08-06 14:26:30|23.88|23.8|23.8|23.72|23.88|23.8|23.77|23.69|33
1722954400000|2024-08-06 14:26:40|23.81|23.73|23.87|23.79|23.87|23.79|23.81|23.73|4
1722954410000|2024-08-06 14:26:50|23.88|23.8|23.86|23.78|23.9|23.82|23.86|23.78|2
1722954420000|2024-08-06 14:27:00|23.83|23.75|23.83|23.75|23.85|23.77|23.81|23.73|8
1722954430000|2024-08-06 14:27:10|23.81|23.73|23.82|23.74|23.85|23.77|23.81|23.73|6
1722954440000|2024-08-06 14:27:20|23.83|23.75|23.88|23.8|23.88|23.8|23.81|23.73|10
1722954450000|2024-08-06 14:27:30|23.87|23.79|23.9|23.82|23.92|23.84|23.87|23.79|10
1722954460000|2024-08-06 14:27:40|23.92|23.84|23.92|23.84|23.93|23.85|23.89|23.81|11
1722954470000|2024-08-06 14:27:50|23.93|23.85|23.92|23.84|23.97|23.89|23.92|23.84|13
1722954480000|2024-08-06 14:28:00|23.91|23.83|23.88|23.8|23.91|23.83|23.88|23.8|1
1722954490000|2024-08-06 14:28:10|23.86|23.78|23.86|23.78|23.88|23.8|23.86|23.78|15
1722954500000|2024-08-06 14:28:20|23.83|23.75|23.84|23.76|23.84|23.76|23.83|23.75|36
1722954510000|2024-08-06 14:28:30|23.83|23.75|23.88|23.8|23.88|23.8|23.83|23.75|3
1722954520000|2024-08-06 14:28:40|23.87|23.79|23.85|23.77|23.87|23.79|23.84|23.76|14
1722954530000|2024-08-06 14:28:50|23.84|23.76|23.88|23.8|23.88|23.8|23.84|23.76|12
1722954540000|2024-08-06 14:29:00|23.91|23.83|23.86|23.78|23.91|23.83|23.86|23.78|29
1722954550000|2024-08-06 14:29:10|23.91|23.83|23.97|23.89|23.97|23.89|23.91|23.83|14
1722954560000|2024-08-06 14:29:20|23.98|23.9|24.03|23.95|24.03|23.95|23.98|23.9|3
1722954570000|2024-08-06 14:29:30|23.98|23.9|24.04|23.96|24.08|24|23.98|23.9|18
1722954580000|2024-08-06 14:29:40|24.05|23.97|24.09|24.01|24.13|24.05|24.04|23.96|13
1722954590000|2024-08-06 14:29:50|24.1|24.02|24.15|24.07|24.15|24.07|24.1|24.02|1
1722954600000|2024-08-06 14:30:00|24.11|24.03|24.13|24.05|24.13|24.05|24.09|24.01|38
1722954610000|2024-08-06 14:30:10|||||||||1
1722954620000|2024-08-06 14:30:20|24.15|24.07|24.2|24.12|24.2|24.12|24.15|24.07|49
1722954630000|2024-08-06 14:30:30|24.18|24.1|24.23|24.15|24.23|24.15|24.18|24.1|22
1722954640000|2024-08-06 14:30:40|24.24|24.16|24.23|24.15|24.28|24.2|24.23|24.15|29
1722954650000|2024-08-06 14:30:50|24.18|24.1|24.14|24.06|24.19|24.11|24.13|24.05|22
1722954660000|2024-08-06 14:31:00|24.12|24.04|24.04|23.96|24.14|24.06|24.04|23.96|19
1722954670000|2024-08-06 14:31:10|24.05|23.97|24.04|23.96|24.11|24.03|24.04|23.96|13
1722954680000|2024-08-06 14:31:20|24.05|23.97|24.01|23.93|24.06|23.98|23.99|23.91|16
1722954690000|2024-08-06 14:31:30|24.02|23.94|24.13|24.05|24.14|24.06|24.02|23.94|30
1722954700000|2024-08-06 14:31:40|24.12|24.04|24.13|24.05|24.16|24.08|24.11|24.03|11
1722954710000|2024-08-06 14:31:50|24.14|24.06|24.17|24.09|24.17|24.09|24.13|24.05|22
1722954720000|2024-08-06 14:32:00|24.16|24.08|24.16|24.08|24.17|24.09|24.16|24.08|4
1722954730000|2024-08-06 14:32:10|24.18|24.1|24.17|24.09|24.21|24.13|24.16|24.08|45
1722954740000|2024-08-06 14:32:20|24.18|24.1|24.21|24.13|24.21|24.13|24.16|24.08|17
1722954750000|2024-08-06 14:32:30|24.19|24.11|24.19|24.11|24.19|24.11|24.16|24.08|22
1722954760000|2024-08-06 14:32:40|24.17|24.09|24.2|24.12|24.21|24.13|24.16|24.08|8
1722954770000|2024-08-06 14:32:50|24.17|24.09|24.16|24.08|24.17|24.09|24.16|24.08|6
1722954780000|2024-08-06 14:33:00|24.15|24.07|24.25|24.17|24.25|24.17|24.15|24.07|36
1722954790000|2024-08-06 14:33:10|24.23|24.15|24.25|24.17|24.26|24.18|24.22|24.14|10
1722954800000|2024-08-06 14:33:20|24.26|24.18|24.14|24.06|24.26|24.18|24.14|24.06|27
1722954810000|2024-08-06 14:33:30|24.1|24.02|24.13|24.05|24.14|24.06|24.1|24.02|32
1722954820000|2024-08-06 14:33:40|24.1|24.02|24.18|24.1|24.18|24.1|24.09|24.01|1
1722954830000|2024-08-06 14:33:50|24.17|24.09|24.22|24.14|24.22|24.14|24.12|24.04|23
1722954840000|2024-08-06 14:34:00|24.21|24.13|24.2|24.12|24.22|24.14|24.2|24.12|83
1722954850000|2024-08-06 14:34:10|24.18|24.1|24.16|24.08|24.2|24.12|24.16|24.08|15
1722954860000|2024-08-06 14:34:20|24.17|24.09|24.1|24.02|24.17|24.09|24.1|24.02|13
1722954870000|2024-08-06 14:34:30|24.07|23.99|24.05|23.97|24.1|24.02|24.05|23.97|61
1722954880000|2024-08-06 14:34:40|24.07|23.99|24.05|23.97|24.07|23.99|24.02|23.94|65
1722954890000|2024-08-06 14:34:50|24.07|23.99|23.98|23.9|24.07|23.99|23.97|23.89|81
1722954900000|2024-08-06 14:35:00|23.97|23.89|23.97|23.89|24|23.92|23.95|23.87|14
1722954910000|2024-08-06 14:35:10|23.98|23.9|23.95|23.87|24|23.92|23.93|23.85|13
1722954920000|2024-08-06 14:35:20|23.97|23.89|23.95|23.87|23.97|23.89|23.94|23.86|0
1722954930000|2024-08-06 14:35:30|23.96|23.88|23.9|23.82|23.96|23.88|23.89|23.81|19
1722954940000|2024-08-06 14:35:40|||||||||1
1722954950000|2024-08-06 14:35:50|23.88|23.8|23.85|23.77|23.88|23.8|23.85|23.77|12
1722954960000|2024-08-06 14:36:00|23.89|23.81|23.85|23.77|23.89|23.81|23.85|23.77|15
1722954970000|2024-08-06 14:36:10|23.86|23.78|23.9|23.82|23.9|23.82|23.86|23.78|8
1722954980000|2024-08-06 14:36:20|23.88|23.8|23.9|23.82|23.9|23.82|23.85|23.77|10
1722954990000|2024-08-06 14:36:30|23.85|23.77|23.9|23.82|23.9|23.82|23.85|23.77|22
1722955000000|2024-08-06 14:36:40|23.88|23.8|23.86|23.78|23.89|23.81|23.86|23.78|25
1722955010000|2024-08-06 14:36:50|23.85|23.77|23.85|23.77|23.85|23.77|23.81|23.73|23
1722955020000|2024-08-06 14:37:00|23.84|23.76|23.75|23.67|23.85|23.77|23.75|23.67|10
1722955030000|2024-08-06 14:37:10|23.76|23.68|23.75|23.67|23.78|23.7|23.75|23.67|1
1722955040000|2024-08-06 14:37:20|23.78|23.7|23.79|23.71|23.79|23.71|23.77|23.69|10
1722955050000|2024-08-06 14:37:30|23.8|23.72|23.79|23.71|23.81|23.73|23.79|23.71|11
1722955060000|2024-08-06 14:37:40|23.8|23.72|23.78|23.7|23.8|23.72|23.75|23.67|1
1722955070000|2024-08-06 14:37:50|23.76|23.68|23.71|23.63|23.76|23.68|23.7|23.62|12
1722955080000|2024-08-06 14:38:00|23.68|23.6|23.63|23.55|23.69|23.61|23.63|23.55|21
1722955090000|2024-08-06 14:38:10|23.66|23.58|23.66|23.58|23.66|23.58|23.66|23.58|12
1722955100000|2024-08-06 14:38:20|23.65|23.57|23.64|23.56|23.68|23.6|23.64|23.56|8
1722955110000|2024-08-06 14:38:30|23.65|23.57|23.6|23.52|23.65|23.57|23.6|23.52|5
1722955120000|2024-08-06 14:38:40|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|4
1722955130000|2024-08-06 14:38:50|||||||||10
1722955140000|2024-08-06 14:39:00|23.58|23.5|23.61|23.53|23.64|23.56|23.55|23.47|44
1722955150000|2024-08-06 14:39:10|23.6|23.52|23.7|23.62|23.7|23.62|23.6|23.52|26
1722955160000|2024-08-06 14:39:20|23.69|23.61|23.67|23.59|23.7|23.62|23.65|23.57|11
1722955170000|2024-08-06 14:39:30|23.69|23.61|23.8|23.72|23.81|23.73|23.67|23.59|42
1722955180000|2024-08-06 14:39:40|23.76|23.68|23.75|23.67|23.77|23.69|23.75|23.67|9
1722955190000|2024-08-06 14:39:50|23.73|23.65|23.68|23.6|23.74|23.66|23.66|23.58|38
1722955200000|2024-08-06 14:40:00|23.67|23.59|23.63|23.55|23.67|23.59|23.63|23.55|11
1722955210000|2024-08-06 14:40:10|23.61|23.53|23.6|23.52|23.61|23.53|23.57|23.49|18
1722955220000|2024-08-06 14:40:20|23.58|23.5|23.53|23.45|23.6|23.52|23.53|23.45|10
1722955230000|2024-08-06 14:40:30|23.51|23.43|23.51|23.43|23.51|23.43|23.5|23.42|25
1722955240000|2024-08-06 14:40:40|23.5|23.42|23.58|23.5|23.58|23.5|23.5|23.42|17
1722955250000|2024-08-06 14:40:50|23.57|23.49|23.57|23.49|23.61|23.53|23.56|23.48|20
1722955260000|2024-08-06 14:41:00|23.56|23.48|23.58|23.5|23.6|23.52|23.56|23.48|28
1722955270000|2024-08-06 14:41:10|23.6|23.52|23.62|23.54|23.63|23.55|23.58|23.5|13
1722955280000|2024-08-06 14:41:20|23.61|23.53|23.56|23.48|23.61|23.53|23.56|23.48|10
1722955290000|2024-08-06 14:41:30|23.55|23.47|23.52|23.44|23.56|23.48|23.51|23.43|26
1722955300000|2024-08-06 14:41:40|23.51|23.43|23.48|23.4|23.52|23.44|23.48|23.4|19
1722955310000|2024-08-06 14:41:50|23.5|23.42|23.48|23.4|23.51|23.43|23.47|23.39|47
1722955320000|2024-08-06 14:42:00|23.5|23.42|23.51|23.43|23.54|23.46|23.5|23.42|31
1722955330000|2024-08-06 14:42:10|23.54|23.46|23.56|23.48|23.56|23.48|23.51|23.43|21
1722955340000|2024-08-06 14:42:20|23.55|23.47|23.51|23.43|23.56|23.48|23.51|23.43|24
1722955350000|2024-08-06 14:42:30|23.5|23.42|23.49|23.41|23.51|23.43|23.46|23.38|19
1722955360000|2024-08-06 14:42:40|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|7
1722955370000|2024-08-06 14:42:50|||||||||8
1722955380000|2024-08-06 14:43:00|||||||||9
1722955390000|2024-08-06 14:43:10|23.41|23.33|23.42|23.34|23.46|23.38|23.41|23.33|64
1722955400000|2024-08-06 14:43:20|23.43|23.35|23.46|23.38|23.51|23.43|23.43|23.35|19
1722955410000|2024-08-06 14:43:30|23.48|23.4|23.48|23.4|23.51|23.43|23.46|23.38|16
1722955420000|2024-08-06 14:43:40|23.47|23.39|23.47|23.39|23.51|23.43|23.46|23.38|22
1722955430000|2024-08-06 14:43:50|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|9
1722955440000|2024-08-06 14:44:00|23.47|23.39|23.46|23.38|23.47|23.39|23.46|23.38|12
1722955450000|2024-08-06 14:44:10|23.43|23.35|23.41|23.33|23.45|23.37|23.38|23.3|37
1722955460000|2024-08-06 14:44:20|23.4|23.32|23.41|23.33|23.41|23.33|23.38|23.3|20
1722955470000|2024-08-06 14:44:30|23.4|23.32|23.41|23.33|23.41|23.33|23.38|23.3|26
1722955480000|2024-08-06 14:44:40|23.45|23.37|23.43|23.35|23.45|23.37|23.41|23.33|254
1722955490000|2024-08-06 14:44:50|23.42|23.34|23.48|23.4|23.48|23.4|23.41|23.33|13
1722955500000|2024-08-06 14:45:00|23.47|23.39|23.47|23.39|23.48|23.4|23.41|23.33|29
1722955510000|2024-08-06 14:45:10|23.46|23.38|23.44|23.36|23.46|23.38|23.41|23.33|29
1722955520000|2024-08-06 14:45:20|23.43|23.35|23.46|23.38|23.46|23.38|23.41|23.33|34
1722955530000|2024-08-06 14:45:30|23.45|23.37|23.55|23.47|23.56|23.48|23.45|23.37|34
1722955540000|2024-08-06 14:45:40|23.54|23.46|23.51|23.43|23.55|23.47|23.51|23.43|30
1722955550000|2024-08-06 14:45:50|||||||||10
1722955560000|2024-08-06 14:46:00|23.49|23.41|23.53|23.45|23.54|23.46|23.46|23.38|18
1722955570000|2024-08-06 14:46:10|23.54|23.46|23.47|23.39|23.54|23.46|23.47|23.39|48
1722955580000|2024-08-06 14:46:20|23.45|23.37|23.39|23.31|23.51|23.43|23.39|23.31|88
1722955590000|2024-08-06 14:46:30|23.38|23.3|23.38|23.3|23.39|23.31|23.36|23.28|13
1722955600000|2024-08-06 14:46:40|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|7
1722955610000|2024-08-06 14:46:50|23.33|23.25|23.35|23.27|23.35|23.27|23.3|23.22|18
1722955620000|2024-08-06 14:47:00|23.36|23.28|23.3|23.22|23.36|23.28|23.3|23.22|16
1722955630000|2024-08-06 14:47:10|23.29|23.21|23.28|23.2|23.3|23.22|23.26|23.18|18
1722955640000|2024-08-06 14:47:20|23.27|23.19|23.29|23.21|23.29|23.21|23.25|23.17|5
1722955650000|2024-08-06 14:47:30|23.27|23.19|23.24|23.16|23.27|23.19|23.24|23.16|17
1722955660000|2024-08-06 14:47:40|23.28|23.2|23.25|23.17|23.28|23.2|23.24|23.16|37
1722955670000|2024-08-06 14:47:50|23.24|23.16|23.33|23.25|23.33|23.25|23.24|23.16|56
1722955680000|2024-08-06 14:48:00|23.34|23.26|23.35|23.27|23.39|23.31|23.33|23.25|32
1722955690000|2024-08-06 14:48:10|23.34|23.26|23.29|23.21|23.34|23.26|23.29|23.21|15
1722955700000|2024-08-06 14:48:20|23.28|23.2|23.22|23.14|23.28|23.2|23.22|23.14|28
1722955710000|2024-08-06 14:48:30|23.21|23.13|23.23|23.15|23.23|23.15|23.19|23.11|57
1722955720000|2024-08-06 14:48:40|23.24|23.16|23.19|23.11|23.24|23.16|23.19|23.11|7
1722955730000|2024-08-06 14:48:50|23.16|23.08|23.16|23.08|23.16|23.08|23.15|23.07|22
1722955740000|2024-08-06 14:49:00|23.15|23.07|23.13|23.05|23.15|23.07|23.13|23.05|23
1722955750000|2024-08-06 14:49:10|23.1|23.02|23.1|23.02|23.11|23.03|23.08|23|25
1722955760000|2024-08-06 14:49:20|23.08|23|23.13|23.05|23.14|23.06|23.06|22.98|25
1722955770000|2024-08-06 14:49:30|23.12|23.04|23.12|23.04|23.12|23.04|23.1|23.02|22
1722955780000|2024-08-06 14:49:40|23.15|23.07|23.07|22.99|23.16|23.08|23.07|22.99|25
1722955790000|2024-08-06 14:49:50|23.08|23|23.04|22.96|23.08|23|23.04|22.96|7
1722955800000|2024-08-06 14:50:00|23.07|22.99|23.1|23.02|23.16|23.08|23.07|22.99|30
1722955810000|2024-08-06 14:50:10|23.11|23.03|23.13|23.05|23.15|23.07|23.1|23.02|29
1722955820000|2024-08-06 14:50:20|23.15|23.07|23.18|23.1|23.2|23.12|23.13|23.05|48
1722955830000|2024-08-06 14:50:30|23.17|23.09|23.2|23.12|23.27|23.19|23.17|23.09|18
1722955840000|2024-08-06 14:50:40|23.22|23.14|23.25|23.17|23.26|23.18|23.18|23.1|56
1722955850000|2024-08-06 14:50:50|23.29|23.21|23.29|23.21|23.29|23.21|23.25|23.17|42
1722955860000|2024-08-06 14:51:00|23.28|23.2|23.27|23.19|23.3|23.22|23.25|23.17|18
1722955870000|2024-08-06 14:51:10|23.26|23.18|23.32|23.24|23.32|23.24|23.25|23.17|37
1722955880000|2024-08-06 14:51:20|23.31|23.23|23.37|23.29|23.37|23.29|23.31|23.23|64
1722955890000|2024-08-06 14:51:30|23.42|23.34|23.42|23.34|23.42|23.34|23.39|23.31|12
1722955900000|2024-08-06 14:51:40|23.4|23.32|23.35|23.27|23.42|23.34|23.35|23.27|40
1722955910000|2024-08-06 14:51:50|23.32|23.24|23.3|23.22|23.35|23.27|23.3|23.22|24
1722955920000|2024-08-06 14:52:00|23.29|23.21|23.3|23.22|23.3|23.22|23.25|23.17|8
1722955930000|2024-08-06 14:52:10|23.31|23.23|23.27|23.19|23.32|23.24|23.27|23.19|11
1722955940000|2024-08-06 14:52:20|23.26|23.18|23.24|23.16|23.3|23.22|23.24|23.16|14
1722955950000|2024-08-06 14:52:30|23.23|23.15|23.23|23.15|23.23|23.15|23.2|23.12|3
1722955960000|2024-08-06 14:52:40|23.24|23.16|23.23|23.15|23.24|23.16|23.19|23.11|19
1722955970000|2024-08-06 14:52:50|23.25|23.17|23.18|23.1|23.3|23.22|23.18|23.1|30
1722955980000|2024-08-06 14:53:00|23.13|23.05|23.12|23.04|23.13|23.05|23.11|23.03|30
1722955990000|2024-08-06 14:53:10|23.11|23.03|23.1|23.02|23.11|23.03|23.08|23|6
1722956000000|2024-08-06 14:53:20|23.08|23|23.15|23.07|23.18|23.1|23.08|23|35
1722956010000|2024-08-06 14:53:30|23.18|23.1|23.18|23.1|23.2|23.12|23.14|23.06|14
1722956020000|2024-08-06 14:53:40|23.16|23.08|23.17|23.09|23.2|23.12|23.13|23.05|7
1722956030000|2024-08-06 14:53:50|23.16|23.08|23.2|23.12|23.22|23.14|23.16|23.08|12
1722956040000|2024-08-06 14:54:00|23.22|23.14|23.17|23.09|23.23|23.15|23.17|23.09|25
1722956050000|2024-08-06 14:54:10|23.16|23.08|23.19|23.11|23.19|23.11|23.16|23.08|15
1722956060000|2024-08-06 14:54:20|23.18|23.1|23.24|23.16|23.25|23.17|23.18|23.1|22
1722956070000|2024-08-06 14:54:30|23.23|23.15|23.23|23.15|23.23|23.15|23.2|23.12|9
1722956080000|2024-08-06 14:54:40|23.2|23.12|23.24|23.16|23.28|23.2|23.2|23.12|21
1722956090000|2024-08-06 14:54:50|23.23|23.15|23.26|23.18|23.28|23.2|23.23|23.15|5
1722956100000|2024-08-06 14:55:00|23.25|23.17|23.26|23.18|23.28|23.2|23.25|23.17|9
1722956110000|2024-08-06 14:55:10|23.28|23.2|23.26|23.18|23.29|23.21|23.25|23.17|15
1722956120000|2024-08-06 14:55:20|23.25|23.17|23.26|23.18|23.28|23.2|23.25|23.17|7
1722956130000|2024-08-06 14:55:30|23.25|23.17|23.28|23.2|23.28|23.2|23.23|23.15|20
1722956140000|2024-08-06 14:55:40|23.27|23.19|23.25|23.17|23.28|23.2|23.24|23.16|11
1722956150000|2024-08-06 14:55:50|23.26|23.18|23.3|23.22|23.31|23.23|23.26|23.18|27
1722956160000|2024-08-06 14:56:00|23.31|23.23|23.35|23.27|23.35|23.27|23.3|23.22|20
1722956170000|2024-08-06 14:56:10|23.33|23.25|23.31|23.23|23.35|23.27|23.3|23.22|19
1722956180000|2024-08-06 14:56:20|23.3|23.22|23.3|23.22|23.31|23.23|23.28|23.2|27
1722956190000|2024-08-06 14:56:30|23.29|23.21|23.3|23.22|23.3|23.22|23.25|23.17|89
1722956200000|2024-08-06 14:56:40|23.28|23.2|23.35|23.27|23.37|23.29|23.28|23.2|28
1722956210000|2024-08-06 14:56:50|23.34|23.26|23.35|23.27|23.39|23.31|23.34|23.26|61
1722956220000|2024-08-06 14:57:00|23.34|23.26|23.37|23.29|23.38|23.3|23.32|23.24|103
1722956230000|2024-08-06 14:57:10|23.4|23.32|23.44|23.36|23.44|23.36|23.39|23.31|44
1722956240000|2024-08-06 14:57:20|23.43|23.35|23.44|23.36|23.44|23.36|23.43|23.35|28
1722956250000|2024-08-06 14:57:30|23.49|23.41|23.44|23.36|23.49|23.41|23.44|23.36|110
1722956260000|2024-08-06 14:57:40|23.49|23.41|23.54|23.46|23.54|23.46|23.44|23.36|43
1722956270000|2024-08-06 14:57:50|23.52|23.44|23.54|23.46|23.54|23.46|23.49|23.41|108
1722956280000|2024-08-06 14:58:00|23.51|23.43|23.6|23.52|23.61|23.53|23.49|23.41|17
1722956290000|2024-08-06 14:58:10|23.62|23.54|23.66|23.58|23.67|23.59|23.62|23.54|10
1722956300000|2024-08-06 14:58:20|23.65|23.57|23.62|23.54|23.67|23.59|23.62|23.54|56
1722956310000|2024-08-06 14:58:30|23.63|23.55|23.6|23.52|23.63|23.55|23.58|23.5|32
1722956320000|2024-08-06 14:58:40|23.59|23.51|23.59|23.51|23.6|23.52|23.59|23.51|10
1722956330000|2024-08-06 14:58:50|23.62|23.54|23.67|23.59|23.69|23.61|23.62|23.54|18
1722956340000|2024-08-06 14:59:00|23.68|23.6|23.71|23.63|23.71|23.63|23.64|23.56|23
1722956350000|2024-08-06 14:59:10|23.72|23.64|23.7|23.62|23.73|23.65|23.7|23.62|10
1722956360000|2024-08-06 14:59:20|||||||||5
1722956370000|2024-08-06 14:59:30|23.69|23.61|23.68|23.6|23.69|23.61|23.65|23.57|38
1722956380000|2024-08-06 14:59:40|23.7|23.62|23.7|23.62|23.7|23.62|23.68|23.6|20
1722956390000|2024-08-06 14:59:50|23.69|23.61|23.7|23.62|23.71|23.63|23.68|23.6|9
1722956400000|2024-08-06 15:00:00|23.71|23.63|23.65|23.57|23.71|23.63|23.64|23.56|8
1722956410000|2024-08-06 15:00:10|||||||||8
1722956420000|2024-08-06 15:00:20|23.64|23.56|23.72|23.64|23.72|23.64|23.63|23.55|66
1722956430000|2024-08-06 15:00:30|23.7|23.62|23.73|23.65|23.73|23.65|23.7|23.62|36
1722956440000|2024-08-06 15:00:40|23.72|23.64|23.75|23.67|23.75|23.67|23.71|23.63|24
1722956450000|2024-08-06 15:00:50|23.73|23.65|23.71|23.63|23.75|23.67|23.71|23.63|24
1722956460000|2024-08-06 15:01:00|23.7|23.62|23.72|23.64|23.75|23.67|23.7|23.62|8
1722956470000|2024-08-06 15:01:10|23.7|23.62|23.71|23.63|23.72|23.64|23.7|23.62|19
1722956480000|2024-08-06 15:01:20|23.7|23.62|23.69|23.61|23.71|23.63|23.67|23.59|10
1722956490000|2024-08-06 15:01:30|23.7|23.62|23.67|23.59|23.72|23.64|23.67|23.59|8
1722956500000|2024-08-06 15:01:40|23.63|23.55|23.55|23.47|23.64|23.56|23.55|23.47|52
1722956510000|2024-08-06 15:01:50|23.54|23.46|23.57|23.49|23.57|23.49|23.52|23.44|23
1722956520000|2024-08-06 15:02:00|23.56|23.48|23.52|23.44|23.57|23.49|23.51|23.43|39
1722956530000|2024-08-06 15:02:10|23.5|23.42|23.52|23.44|23.55|23.47|23.5|23.42|56
1722956540000|2024-08-06 15:02:20|23.53|23.45|23.51|23.43|23.55|23.47|23.5|23.42|20
1722956550000|2024-08-06 15:02:30|23.5|23.42|23.52|23.44|23.56|23.48|23.48|23.4|40
1722956560000|2024-08-06 15:02:40|||||||||13
1722956570000|2024-08-06 15:02:50|23.47|23.39|23.52|23.44|23.52|23.44|23.47|23.39|9
1722956580000|2024-08-06 15:03:00|23.5|23.42|23.52|23.44|23.52|23.44|23.47|23.39|8
1722956590000|2024-08-06 15:03:10|23.51|23.43|23.51|23.43|23.52|23.44|23.51|23.43|10
1722956600000|2024-08-06 15:03:20|23.5|23.42|23.51|23.43|23.52|23.44|23.47|23.39|8
1722956610000|2024-08-06 15:03:30|23.52|23.44|23.48|23.4|23.52|23.44|23.47|23.39|23
1722956620000|2024-08-06 15:03:40|23.47|23.39|23.47|23.39|23.48|23.4|23.45|23.37|39
1722956630000|2024-08-06 15:03:50|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|10
1722956640000|2024-08-06 15:04:00|23.47|23.39|23.43|23.35|23.47|23.39|23.43|23.35|22
1722956650000|2024-08-06 15:04:10|23.42|23.34|23.42|23.34|23.47|23.39|23.42|23.34|13
1722956660000|2024-08-06 15:04:20|23.43|23.35|23.43|23.35|23.44|23.36|23.42|23.34|25
1722956670000|2024-08-06 15:04:30|23.44|23.36|23.43|23.35|23.44|23.36|23.42|23.34|7
1722956680000|2024-08-06 15:04:40|23.42|23.34|23.4|23.32|23.44|23.36|23.4|23.32|10
1722956690000|2024-08-06 15:04:50|23.42|23.34|23.41|23.33|23.43|23.35|23.39|23.31|17
1722956700000|2024-08-06 15:05:00|23.4|23.32|23.41|23.33|23.44|23.36|23.35|23.27|35
1722956710000|2024-08-06 15:05:10|23.4|23.32|23.39|23.31|23.4|23.32|23.37|23.29|7
1722956720000|2024-08-06 15:05:20|23.35|23.27|23.34|23.26|23.35|23.27|23.34|23.26|7
1722956730000|2024-08-06 15:05:30|||||||||9
1722956740000|2024-08-06 15:05:40|23.32|23.24|23.29|23.21|23.32|23.24|23.27|23.19|57
1722956750000|2024-08-06 15:05:50|23.28|23.2|23.28|23.2|23.32|23.24|23.27|23.19|8
1722956760000|2024-08-06 15:06:00|23.31|23.23|23.27|23.19|23.31|23.23|23.27|23.19|7
1722956770000|2024-08-06 15:06:10|||||||||3
1722956780000|2024-08-06 15:06:20|||||||||8
1722956790000|2024-08-06 15:06:30|23.25|23.17|23.25|23.17|23.27|23.19|23.24|23.16|27
1722956800000|2024-08-06 15:06:40|23.22|23.14|23.17|23.09|23.22|23.14|23.16|23.08|17
1722956810000|2024-08-06 15:06:50|23.16|23.08|23.18|23.1|23.2|23.12|23.15|23.07|20
1722956820000|2024-08-06 15:07:00|23.17|23.09|23.22|23.14|23.22|23.14|23.16|23.08|29
1722956830000|2024-08-06 15:07:10|23.21|23.13|23.21|23.13|23.22|23.14|23.2|23.12|10
1722956840000|2024-08-06 15:07:20|23.2|23.12|23.18|23.1|23.21|23.13|23.17|23.09|8
1722956850000|2024-08-06 15:07:30|23.17|23.09|23.14|23.06|23.17|23.09|23.13|23.05|24
1722956860000|2024-08-06 15:07:40|23.13|23.05|23.12|23.04|23.13|23.05|23.11|23.03|22
1722956870000|2024-08-06 15:07:50|23.1|23.02|23.1|23.02|23.1|23.02|23.1|23.02|18
1722956880000|2024-08-06 15:08:00|23.08|23|23.06|22.98|23.08|23|23.05|22.97|13
1722956890000|2024-08-06 15:08:10|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|4
1722956900000|2024-08-06 15:08:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|30
1722956910000|2024-08-06 15:08:30|23.02|22.94|23.06|22.98|23.08|23|23.01|22.93|14
1722956920000|2024-08-06 15:08:40|23.05|22.97|23.05|22.97|23.08|23|23.05|22.97|13
1722956930000|2024-08-06 15:08:50|23.04|22.96|23|22.92|23.04|22.96|23|22.92|17
1722956940000|2024-08-06 15:09:00|23.01|22.93|22.95|22.87|23.02|22.94|22.95|22.87|22
1722956950000|2024-08-06 15:09:10|22.96|22.88|22.96|22.88|22.96|22.88|22.95|22.87|14
1722956960000|2024-08-06 15:09:20|22.95|22.87|22.97|22.89|22.97|22.89|22.95|22.87|7
1722956970000|2024-08-06 15:09:30|22.95|22.87|22.95|22.87|22.95|22.87|22.92|22.84|25
1722956980000|2024-08-06 15:09:40|22.92|22.84|22.95|22.87|22.98|22.9|22.9|22.82|28
1722956990000|2024-08-06 15:09:50|22.92|22.84|22.93|22.85|22.94|22.86|22.92|22.84|20
1722957000000|2024-08-06 15:10:00|22.95|22.87|23.01|22.93|23.01|22.93|22.9|22.82|22
1722957010000|2024-08-06 15:10:10|23|22.92|23.01|22.93|23.03|22.95|22.98|22.9|9
1722957020000|2024-08-06 15:10:20|23|22.92|23.05|22.97|23.05|22.97|22.99|22.91|33
1722957030000|2024-08-06 15:10:30|23.06|22.98|23.16|23.08|23.16|23.08|23.05|22.97|49
1722957040000|2024-08-06 15:10:40|23.15|23.07|23.17|23.09|23.22|23.14|23.15|23.07|64
1722957050000|2024-08-06 15:10:50|23.19|23.11|23.17|23.09|23.19|23.11|23.17|23.09|38
1722957060000|2024-08-06 15:11:00|23.18|23.1|23.17|23.09|23.24|23.16|23.17|23.09|46
1722957070000|2024-08-06 15:11:10|23.18|23.1|23.2|23.12|23.22|23.14|23.17|23.09|15
1722957080000|2024-08-06 15:11:20|23.22|23.14|23.24|23.16|23.29|23.21|23.22|23.14|22
1722957090000|2024-08-06 15:11:30|23.25|23.17|23.29|23.21|23.29|23.21|23.23|23.15|27
1722957100000|2024-08-06 15:11:40|23.28|23.2|23.28|23.2|23.29|23.21|23.28|23.2|13
1722957110000|2024-08-06 15:11:50|23.29|23.21|23.24|23.16|23.29|23.21|23.24|23.16|11
1722957120000|2024-08-06 15:12:00|23.23|23.15|23.19|23.11|23.23|23.15|23.19|23.11|13
1722957130000|2024-08-06 15:12:10|23.18|23.1|23.23|23.15|23.23|23.15|23.18|23.1|32
1722957140000|2024-08-06 15:12:20|23.22|23.14|23.29|23.21|23.31|23.23|23.22|23.14|59
1722957150000|2024-08-06 15:12:30|23.34|23.26|23.37|23.29|23.39|23.31|23.34|23.26|34
1722957160000|2024-08-06 15:12:40|23.32|23.24|23.29|23.21|23.34|23.26|23.29|23.21|10
1722957170000|2024-08-06 15:12:50|23.28|23.2|23.22|23.14|23.28|23.2|23.18|23.1|13
1722957180000|2024-08-06 15:13:00|23.23|23.15|23.19|23.11|23.23|23.15|23.18|23.1|9
1722957190000|2024-08-06 15:13:10|23.18|23.1|23.17|23.09|23.18|23.1|23.15|23.07|6
1722957200000|2024-08-06 15:13:20|23.15|23.07|23.15|23.07|23.15|23.07|23.14|23.06|8
1722957210000|2024-08-06 15:13:30|23.14|23.06|23.15|23.07|23.18|23.1|23.12|23.04|21
1722957220000|2024-08-06 15:13:40|23.14|23.06|23.14|23.06|23.17|23.09|23.14|23.06|6
1722957230000|2024-08-06 15:13:50|23.13|23.05|23.07|22.99|23.13|23.05|23.07|22.99|35
1722957240000|2024-08-06 15:14:00|23.08|23|23.06|22.98|23.08|23|23.06|22.98|13
1722957250000|2024-08-06 15:14:10|23.03|22.95|23.03|22.95|23.07|22.99|23.03|22.95|7
1722957260000|2024-08-06 15:14:20|23.04|22.96|23.07|22.99|23.07|22.99|23.02|22.94|5
1722957270000|2024-08-06 15:14:30|23.06|22.98|23.06|22.98|23.07|22.99|23.03|22.95|5
1722957280000|2024-08-06 15:14:40|23.05|22.97|23|22.92|23.06|22.98|23|22.92|7
1722957290000|2024-08-06 15:14:50|22.98|22.9|23.04|22.96|23.04|22.96|22.97|22.89|29
1722957300000|2024-08-06 15:15:00|23.03|22.95|23.01|22.93|23.03|22.95|22.95|22.87|17
1722957310000|2024-08-06 15:15:10|23.03|22.95|23.03|22.95|23.06|22.98|23.03|22.95|6
1722957320000|2024-08-06 15:15:20|23.02|22.94|23.09|23.01|23.09|23.01|23.02|22.94|21
1722957330000|2024-08-06 15:15:30|23.08|23|23.15|23.07|23.15|23.07|23.08|23|21
1722957340000|2024-08-06 15:15:40|23.16|23.08|23.22|23.14|23.23|23.15|23.15|23.07|3
1722957350000|2024-08-06 15:15:50|23.25|23.17|23.25|23.17|23.28|23.2|23.25|23.17|69
1722957360000|2024-08-06 15:16:00|23.26|23.18|23.25|23.17|23.27|23.19|23.23|23.15|29
1722957370000|2024-08-06 15:16:10|23.22|23.14|23.23|23.15|23.25|23.17|23.22|23.14|7
1722957380000|2024-08-06 15:16:20|23.25|23.17|23.2|23.12|23.25|23.17|23.2|23.12|16
1722957390000|2024-08-06 15:16:30|23.21|23.13|23.23|23.15|23.25|23.17|23.2|23.12|36
1722957400000|2024-08-06 15:16:40|23.26|23.18|23.29|23.21|23.29|23.21|23.26|23.18|19
1722957410000|2024-08-06 15:16:50|23.28|23.2|23.28|23.2|23.29|23.21|23.27|23.19|2
1722957420000|2024-08-06 15:17:00|23.27|23.19|23.17|23.09|23.28|23.2|23.17|23.09|43
1722957430000|2024-08-06 15:17:10|23.11|23.03|23.1|23.02|23.15|23.07|23.1|23.02|33
1722957440000|2024-08-06 15:17:20|23.12|23.04|23.15|23.07|23.15|23.07|23.12|23.04|7
1722957450000|2024-08-06 15:17:30|23.17|23.09|23.18|23.1|23.19|23.11|23.15|23.07|17
1722957460000|2024-08-06 15:17:40|23.19|23.11|23.2|23.12|23.2|23.12|23.18|23.1|9
1722957470000|2024-08-06 15:17:50|23.18|23.1|23.15|23.07|23.18|23.1|23.14|23.06|1
1722957480000|2024-08-06 15:18:00|23.17|23.09|23.2|23.12|23.2|23.12|23.14|23.06|3
1722957490000|2024-08-06 15:18:10|23.23|23.15|23.2|23.12|23.23|23.15|23.19|23.11|2
1722957500000|2024-08-06 15:18:20|23.21|23.13|23.14|23.06|23.21|23.13|23.14|23.06|60
1722957510000|2024-08-06 15:18:30|23.16|23.08|23.08|23|23.16|23.08|23.08|23|11
1722957520000|2024-08-06 15:18:40|23.09|23.01|23.11|23.03|23.13|23.05|23.09|23.01|8
1722957530000|2024-08-06 15:18:50|23.1|23.02|23.13|23.05|23.13|23.05|23.09|23.01|5
1722957540000|2024-08-06 15:19:00|23.11|23.03|23.1|23.02|23.14|23.06|23.09|23.01|13
1722957550000|2024-08-06 15:19:10|23.09|23.01|23.11|23.03|23.13|23.05|23.09|23.01|9
1722957560000|2024-08-06 15:19:20|23.09|23.01|23.09|23.01|23.11|23.03|23.09|23.01|10
1722957570000|2024-08-06 15:19:30|||||||||2
1722957580000|2024-08-06 15:19:40|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|13
1722957590000|2024-08-06 15:19:50|23.1|23.02|23.09|23.01|23.13|23.05|23.09|23.01|8
1722957600000|2024-08-06 15:20:00|23.1|23.02|23.17|23.09|23.17|23.09|23.09|23.01|15
1722957610000|2024-08-06 15:20:10|23.15|23.07|23.21|23.13|23.23|23.15|23.15|23.07|20
1722957620000|2024-08-06 15:20:20|23.2|23.12|23.19|23.11|23.2|23.12|23.14|23.06|21
1722957630000|2024-08-06 15:20:30|23.2|23.12|23.24|23.16|23.24|23.16|23.2|23.12|9
1722957640000|2024-08-06 15:20:40|23.29|23.21|23.29|23.21|23.31|23.23|23.28|23.2|7
1722957650000|2024-08-06 15:20:50|23.31|23.23|23.34|23.26|23.34|23.26|23.29|23.21|10
1722957660000|2024-08-06 15:21:00|23.35|23.27|23.39|23.31|23.41|23.33|23.35|23.27|48
1722957670000|2024-08-06 15:21:10|23.36|23.28|23.32|23.24|23.39|23.31|23.32|23.24|26
1722957680000|2024-08-06 15:21:20|23.31|23.23|23.32|23.24|23.32|23.24|23.29|23.21|18
1722957690000|2024-08-06 15:21:30|23.37|23.29|23.4|23.32|23.44|23.36|23.37|23.29|9
1722957700000|2024-08-06 15:21:40|23.41|23.33|23.42|23.34|23.46|23.38|23.41|23.33|4
1722957710000|2024-08-06 15:21:50|23.45|23.37|23.47|23.39|23.47|23.39|23.42|23.34|22
1722957720000|2024-08-06 15:22:00|23.49|23.41|23.44|23.36|23.49|23.41|23.44|23.36|24
1722957730000|2024-08-06 15:22:10|23.45|23.37|23.4|23.32|23.46|23.38|23.39|23.31|16
1722957740000|2024-08-06 15:22:20|23.41|23.33|23.44|23.36|23.45|23.37|23.41|23.33|2
1722957750000|2024-08-06 15:22:30|23.46|23.38|23.48|23.4|23.48|23.4|23.44|23.36|3
1722957760000|2024-08-06 15:22:40|23.46|23.38|23.44|23.36|23.52|23.44|23.44|23.36|33
1722957770000|2024-08-06 15:22:50|23.4|23.32|23.38|23.3|23.43|23.35|23.37|23.29|33
1722957780000|2024-08-06 15:23:00|23.37|23.29|23.34|23.26|23.37|23.29|23.33|23.25|11
1722957790000|2024-08-06 15:23:10|23.33|23.25|23.27|23.19|23.33|23.25|23.24|23.16|13
1722957800000|2024-08-06 15:23:20|23.24|23.16|23.19|23.11|23.29|23.21|23.19|23.11|8
1722957810000|2024-08-06 15:23:30|23.2|23.12|23.19|23.11|23.2|23.12|23.19|23.11|0
1722957820000|2024-08-06 15:23:40|23.17|23.09|23.16|23.08|23.2|23.12|23.15|23.07|8
1722957830000|2024-08-06 15:23:50|23.17|23.09|23.16|23.08|23.17|23.09|23.16|23.08|0
1722957840000|2024-08-06 15:24:00|23.21|23.13|23.22|23.14|23.22|23.14|23.21|23.13|42
1722957850000|2024-08-06 15:24:10|23.27|23.19|23.22|23.14|23.27|23.19|23.22|23.14|23
1722957860000|2024-08-06 15:24:20|23.27|23.19|23.27|23.19|23.27|23.19|23.25|23.17|12
1722957870000|2024-08-06 15:24:30|23.28|23.2|23.29|23.21|23.29|23.21|23.27|23.19|16
1722957880000|2024-08-06 15:24:40|23.28|23.2|23.22|23.14|23.28|23.2|23.22|23.14|21
1722957890000|2024-08-06 15:24:50|23.21|23.13|23.24|23.16|23.24|23.16|23.21|23.13|14
1722957900000|2024-08-06 15:25:00|23.26|23.18|23.29|23.21|23.29|23.21|23.24|23.16|58
1722957910000|2024-08-06 15:25:10|23.28|23.2|23.31|23.23|23.31|23.23|23.28|23.2|39
1722957920000|2024-08-06 15:25:20|23.3|23.22|23.26|23.18|23.31|23.23|23.26|23.18|1
1722957930000|2024-08-06 15:25:30|23.31|23.23|23.29|23.21|23.31|23.23|23.28|23.2|26
1722957940000|2024-08-06 15:25:40|23.28|23.2|23.31|23.23|23.31|23.23|23.28|23.2|2
1722957950000|2024-08-06 15:25:50|23.3|23.22|23.26|23.18|23.3|23.22|23.26|23.18|9
1722957960000|2024-08-06 15:26:00|23.28|23.2|23.24|23.16|23.28|23.2|23.24|23.16|55
1722957970000|2024-08-06 15:26:10|23.21|23.13|23.19|23.11|23.22|23.14|23.19|23.11|17
1722957980000|2024-08-06 15:26:20|23.21|23.13|23.24|23.16|23.24|23.16|23.19|23.11|24
1722957990000|2024-08-06 15:26:30|23.22|23.14|23.23|23.15|23.23|23.15|23.22|23.14|12
1722958000000|2024-08-06 15:26:40|23.22|23.14|23.17|23.09|23.22|23.14|23.17|23.09|93
1722958010000|2024-08-06 15:26:50|23.16|23.08|23.16|23.08|23.2|23.12|23.16|23.08|11
1722958020000|2024-08-06 15:27:00|23.18|23.1|23.18|23.1|23.21|23.13|23.16|23.08|34
1722958030000|2024-08-06 15:27:10|23.16|23.08|23.17|23.09|23.22|23.14|23.16|23.08|26
1722958040000|2024-08-06 15:27:20|23.18|23.1|23.17|23.09|23.22|23.14|23.17|23.09|3
1722958050000|2024-08-06 15:27:30|23.2|23.12|23.21|23.13|23.22|23.14|23.17|23.09|11
1722958060000|2024-08-06 15:27:40|23.22|23.14|23.24|23.16|23.24|23.16|23.19|23.11|3
1722958070000|2024-08-06 15:27:50|||||||||24
1722958080000|2024-08-06 15:28:00|||||||||28
1722958090000|2024-08-06 15:28:10|23.26|23.18|23.29|23.21|23.29|23.21|23.26|23.18|122
1722958100000|2024-08-06 15:28:20|23.28|23.2|23.36|23.28|23.37|23.29|23.27|23.19|124
1722958110000|2024-08-06 15:28:30|23.34|23.26|23.32|23.24|23.34|23.26|23.31|23.23|28
1722958120000|2024-08-06 15:28:40|23.31|23.23|23.36|23.28|23.36|23.28|23.31|23.23|55
1722958130000|2024-08-06 15:28:50|23.37|23.29|23.32|23.24|23.37|23.29|23.31|23.23|10
1722958140000|2024-08-06 15:29:00|23.34|23.26|23.32|23.24|23.34|23.26|23.31|23.23|18
1722958150000|2024-08-06 15:29:10|23.34|23.26|23.36|23.28|23.39|23.31|23.34|23.26|54
1722958160000|2024-08-06 15:29:20|23.37|23.29|23.39|23.31|23.39|23.31|23.36|23.28|1
1722958170000|2024-08-06 15:29:30|23.37|23.29|23.37|23.29|23.38|23.3|23.37|23.29|24
1722958180000|2024-08-06 15:29:40|23.38|23.3|23.37|23.29|23.38|23.3|23.37|23.29|33
1722958190000|2024-08-06 15:29:50|23.36|23.28|23.39|23.31|23.42|23.34|23.36|23.28|45
1722958200000|2024-08-06 15:30:00|23.34|23.26|23.28|23.2|23.35|23.27|23.28|23.2|187
1722958210000|2024-08-06 15:30:10|23.29|23.21|23.3|23.22|23.3|23.22|23.28|23.2|12
1722958220000|2024-08-06 15:30:20|23.32|23.24|23.27|23.19|23.32|23.24|23.27|23.19|38
1722958230000|2024-08-06 15:30:30|23.28|23.2|23.32|23.24|23.33|23.25|23.27|23.19|10
1722958240000|2024-08-06 15:30:40|23.33|23.25|23.3|23.22|23.33|23.25|23.3|23.22|16
1722958250000|2024-08-06 15:30:50|23.26|23.18|23.19|23.11|23.26|23.18|23.19|23.11|4
1722958260000|2024-08-06 15:31:00|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|15
1722958270000|2024-08-06 15:31:10|23.19|23.11|23.23|23.15|23.23|23.15|23.18|23.1|22
1722958280000|2024-08-06 15:31:20|23.22|23.14|23.18|23.1|23.23|23.15|23.18|23.1|13
1722958290000|2024-08-06 15:31:30|23.19|23.11|23.23|23.15|23.25|23.17|23.18|23.1|0
1722958300000|2024-08-06 15:31:40|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|18
1722958310000|2024-08-06 15:31:50|23.22|23.14|23.23|23.15|23.25|23.17|23.22|23.14|4
1722958320000|2024-08-06 15:32:00|23.25|23.17|23.24|23.16|23.28|23.2|23.24|23.16|37
1722958330000|2024-08-06 15:32:10|23.23|23.15|23.14|23.06|23.23|23.15|23.13|23.05|11
1722958340000|2024-08-06 15:32:20|23.15|23.07|23.08|23|23.15|23.07|23.04|22.96|12
1722958350000|2024-08-06 15:32:30|23.11|23.03|23.01|22.93|23.13|23.05|22.98|22.9|12
1722958360000|2024-08-06 15:32:40|23.02|22.94|23|22.92|23.02|22.94|22.96|22.88|0
1722958370000|2024-08-06 15:32:50|22.99|22.91|23|22.92|23.02|22.94|22.97|22.89|0
1722958380000|2024-08-06 15:33:00|22.98|22.9|22.98|22.9|23.06|22.98|22.97|22.89|5
1722958390000|2024-08-06 15:33:10|23.01|22.93|22.99|22.91|23.02|22.94|22.96|22.88|4
1722958400000|2024-08-06 15:33:20|23.01|22.93|23.03|22.95|23.03|22.95|22.99|22.91|3
1722958410000|2024-08-06 15:33:30|23.02|22.94|23.01|22.93|23.04|22.96|23.01|22.93|0
1722958420000|2024-08-06 15:33:40|23.02|22.94|22.96|22.88|23.02|22.94|22.96|22.88|3
1722958430000|2024-08-06 15:33:50|22.98|22.9|22.98|22.9|22.98|22.9|22.96|22.88|0
1722958440000|2024-08-06 15:34:00|22.96|22.88|22.96|22.88|22.98|22.9|22.94|22.86|1
1722958450000|2024-08-06 15:34:10|22.98|22.9|22.98|22.9|22.99|22.91|22.96|22.88|13
1722958460000|2024-08-06 15:34:20|22.99|22.91|22.98|22.9|22.99|22.91|22.98|22.9|3
1722958470000|2024-08-06 15:34:30|22.99|22.91|23|22.92|23|22.92|22.98|22.9|5
1722958480000|2024-08-06 15:34:40|22.99|22.91|23.01|22.93|23.04|22.96|22.99|22.91|4
1722958490000|2024-08-06 15:34:50|23.04|22.96|22.98|22.9|23.04|22.96|22.98|22.9|0
1722958500000|2024-08-06 15:35:00|22.96|22.88|22.95|22.87|22.98|22.9|22.93|22.85|13
1722958510000|2024-08-06 15:35:10|22.96|22.88|23|22.92|23|22.92|22.93|22.85|4
1722958520000|2024-08-06 15:35:20|23.01|22.93|23.03|22.95|23.04|22.96|22.99|22.91|0
1722958530000|2024-08-06 15:35:30|23.04|22.96|23.02|22.94|23.04|22.96|23|22.92|3
1722958540000|2024-08-06 15:35:40|23.04|22.96|23.04|22.96|23.04|22.96|23|22.92|0
1722958550000|2024-08-06 15:35:50|23.01|22.93|23.01|22.93|23.02|22.94|23|22.92|0
1722958560000|2024-08-06 15:36:00|23.02|22.94|22.99|22.91|23.02|22.94|22.95|22.87|2
1722958570000|2024-08-06 15:36:10|22.98|22.9|22.99|22.91|22.99|22.91|22.95|22.87|0
1722958580000|2024-08-06 15:36:20|22.97|22.89|22.96|22.88|22.97|22.89|22.96|22.88|0
1722958590000|2024-08-06 15:36:30|22.99|22.91|22.97|22.89|22.99|22.91|22.96|22.88|50
1722958600000|2024-08-06 15:36:40|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1722958610000|2024-08-06 15:36:50|22.96|22.88|22.95|22.87|23|22.92|22.95|22.87|1
1722958620000|2024-08-06 15:37:00|22.96|22.88|22.91|22.83|22.97|22.89|22.91|22.83|2
1722958630000|2024-08-06 15:37:10|22.9|22.82|22.87|22.79|22.9|22.82|22.83|22.75|19
1722958640000|2024-08-06 15:37:20|22.88|22.8|22.89|22.81|22.9|22.82|22.88|22.8|1
1722958650000|2024-08-06 15:37:30|22.88|22.8|22.89|22.81|22.9|22.82|22.84|22.76|0
1722958660000|2024-08-06 15:37:40|22.9|22.82|22.89|22.81|22.9|22.82|22.88|22.8|0
1722958670000|2024-08-06 15:37:50|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1722958680000|2024-08-06 15:38:00|22.89|22.81|22.91|22.83|22.92|22.84|22.89|22.81|0
1722958690000|2024-08-06 15:38:10|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|0
1722958700000|2024-08-06 15:38:20|22.9|22.82|22.91|22.83|22.91|22.83|22.88|22.8|2
1722958720000|2024-08-06 15:38:40|22.94|22.86|22.92|22.84|22.94|22.86|22.9|22.82|1
1722958730000|2024-08-06 15:38:50|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|1
1722958740000|2024-08-06 15:39:00|22.95|22.87|22.95|22.87|22.95|22.87|22.94|22.86|0
1722958750000|2024-08-06 15:39:10|22.93|22.85|22.9|22.82|22.94|22.86|22.89|22.81|4
1722958760000|2024-08-06 15:39:20|22.91|22.83|22.88|22.8|22.94|22.86|22.87|22.79|5
1722958770000|2024-08-06 15:39:30|22.89|22.81|22.89|22.81|22.9|22.82|22.88|22.8|0
1722958780000|2024-08-06 15:39:40|22.88|22.8|22.85|22.77|22.88|22.8|22.85|22.77|0
1722958790000|2024-08-06 15:39:50|22.86|22.78|22.88|22.8|22.88|22.8|22.86|22.78|0
1722958800000|2024-08-06 15:40:00|22.87|22.79|22.83|22.75|22.87|22.79|22.82|22.74|1
1722958810000|2024-08-06 15:40:10|22.85|22.77|22.85|22.77|22.88|22.8|22.84|22.76|1
1722958820000|2024-08-06 15:40:20|22.86|22.78|22.89|22.81|22.9|22.82|22.84|22.76|3
1722958830000|2024-08-06 15:40:30|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|7
1722958840000|2024-08-06 15:40:40|22.88|22.8|22.8|22.72|22.88|22.8|22.8|22.72|3
1722958850000|2024-08-06 15:40:50|22.78|22.7|22.78|22.7|22.79|22.71|22.78|22.7|9
1722958860000|2024-08-06 15:41:00|22.73|22.65|22.72|22.64|22.73|22.65|22.7|22.62|11
1722958870000|2024-08-06 15:41:10|22.7|22.62|22.68|22.6|22.73|22.65|22.67|22.59|1
1722958880000|2024-08-06 15:41:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|1
1722958890000|2024-08-06 15:41:30|22.68|22.6|22.66|22.58|22.68|22.6|22.64|22.56|12
1722958910000|2024-08-06 15:41:50|22.63|22.55|22.67|22.59|22.67|22.59|22.63|22.55|4
1722958920000|2024-08-06 15:42:00|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|1
1722958930000|2024-08-06 15:42:10|22.67|22.59|22.65|22.57|22.67|22.59|22.64|22.56|2
1722958940000|2024-08-06 15:42:20|22.64|22.56|22.64|22.56|22.66|22.58|22.61|22.53|21
1722958950000|2024-08-06 15:42:30|22.66|22.58|22.65|22.57|22.67|22.59|22.64|22.56|20
1722958960000|2024-08-06 15:42:40|22.64|22.56|22.66|22.58|22.67|22.59|22.63|22.55|1
1722958970000|2024-08-06 15:42:50|22.67|22.59|22.77|22.69|22.79|22.71|22.67|22.59|30
1722958980000|2024-08-06 15:43:00|22.76|22.68|22.71|22.63|22.79|22.71|22.68|22.6|1
1722958990000|2024-08-06 15:43:10|22.72|22.64|22.7|22.62|22.72|22.64|22.68|22.6|4
1722959000000|2024-08-06 15:43:20|22.68|22.6|22.69|22.61|22.7|22.62|22.68|22.6|3
1722959010000|2024-08-06 15:43:30|22.7|22.62|22.72|22.64|22.73|22.65|22.7|22.62|0
1722959020000|2024-08-06 15:43:40|22.7|22.62|22.7|22.62|22.73|22.65|22.7|22.62|0
1722959030000|2024-08-06 15:43:50|22.73|22.65|22.7|22.62|22.73|22.65|22.68|22.6|2
1722959040000|2024-08-06 15:44:00|22.68|22.6|22.67|22.59|22.73|22.65|22.67|22.59|2
1722959050000|2024-08-06 15:44:10|22.68|22.6|22.68|22.6|22.7|22.62|22.65|22.57|1
1722959060000|2024-08-06 15:44:20|22.7|22.62|22.68|22.6|22.7|22.62|22.67|22.59|0
1722959070000|2024-08-06 15:44:30|22.69|22.61|22.73|22.65|22.73|22.65|22.69|22.61|0
1722959080000|2024-08-06 15:44:40|22.7|22.62|22.67|22.59|22.7|22.62|22.67|22.59|1
1722959090000|2024-08-06 15:44:50|22.65|22.57|22.65|22.57|22.68|22.6|22.65|22.57|0
1722959100000|2024-08-06 15:45:00|22.64|22.56|22.65|22.57|22.67|22.59|22.63|22.55|4
1722959110000|2024-08-06 15:45:10|22.67|22.59|22.65|22.57|22.68|22.6|22.63|22.55|8
1722959120000|2024-08-06 15:45:20|22.68|22.6|22.65|22.57|22.68|22.6|22.63|22.55|1
1722959130000|2024-08-06 15:45:30|22.63|22.55|22.63|22.55|22.65|22.57|22.63|22.55|0
1722959140000|2024-08-06 15:45:40|22.65|22.57|22.68|22.6|22.68|22.6|22.63|22.55|5
1722959150000|2024-08-06 15:45:50|22.65|22.57|22.65|22.57|22.68|22.6|22.65|22.57|1
1722959160000|2024-08-06 15:46:00|22.68|22.6|22.68|22.6|22.68|22.6|22.65|22.57|0
1722959170000|2024-08-06 15:46:10|22.7|22.62|22.73|22.65|22.73|22.65|22.7|22.62|2
1722959180000|2024-08-06 15:46:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|18
1722959190000|2024-08-06 15:46:30|22.79|22.71|22.79|22.71|22.81|22.73|22.78|22.7|0
1722959200000|2024-08-06 15:46:40|22.81|22.73|22.81|22.73|22.82|22.74|22.79|22.71|21
1722959210000|2024-08-06 15:46:50|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|0
1722959220000|2024-08-06 15:47:00|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|1
1722959230000|2024-08-06 15:47:10|22.83|22.75|22.79|22.71|22.83|22.75|22.79|22.71|2
1722959240000|2024-08-06 15:47:20|22.78|22.7|22.74|22.66|22.78|22.7|22.74|22.66|0
1722959250000|2024-08-06 15:47:30|22.73|22.65|22.72|22.64|22.73|22.65|22.69|22.61|0
1722959260000|2024-08-06 15:47:40|22.71|22.63|22.72|22.64|22.72|22.64|22.69|22.61|0
1722959270000|2024-08-06 15:47:50|22.73|22.65|22.72|22.64|22.73|22.65|22.69|22.61|0
1722959280000|2024-08-06 15:48:00|22.7|22.62|22.72|22.64|22.72|22.64|22.69|22.61|0
1722959290000|2024-08-06 15:48:10|22.7|22.62|22.63|22.55|22.7|22.62|22.61|22.53|13
1722959300000|2024-08-06 15:48:20|22.64|22.56|22.61|22.53|22.65|22.57|22.61|22.53|3
1722959310000|2024-08-06 15:48:30|22.63|22.55|22.66|22.58|22.67|22.59|22.63|22.55|0
1722959320000|2024-08-06 15:48:40|22.69|22.61|22.69|22.61|22.7|22.62|22.69|22.61|5
1722959330000|2024-08-06 15:48:50|22.7|22.62|22.69|22.61|22.7|22.62|22.68|22.6|0
1722959340000|2024-08-06 15:49:00|22.7|22.62|22.66|22.58|22.71|22.63|22.66|22.58|2
1722959350000|2024-08-06 15:49:10|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|0
1722959360000|2024-08-06 15:49:20|22.65|22.57|22.61|22.53|22.65|22.57|22.6|22.52|11
1722959370000|2024-08-06 15:49:30|22.63|22.55|22.61|22.53|22.63|22.55|22.6|22.52|0
1722959380000|2024-08-06 15:49:40|22.6|22.52|22.6|22.52|22.61|22.53|22.6|22.52|0
1722959390000|2024-08-06 15:49:50|22.61|22.53|22.61|22.53|22.64|22.56|22.61|22.53|22
1722959400000|2024-08-06 15:50:00|22.6|22.52|22.6|22.52|22.6|22.52|22.57|22.49|71
1722959410000|2024-08-06 15:50:10|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|23
1722959420000|2024-08-06 15:50:20|22.54|22.46|22.55|22.47|22.55|22.47|22.52|22.44|4
1722959450000|2024-08-06 15:50:50|22.56|22.48|22.56|22.48|22.57|22.49|22.56|22.48|16
1722959470000|2024-08-06 15:51:10|22.52|22.44|22.53|22.45|22.53|22.45|22.51|22.43|53
1722959500000|2024-08-06 15:51:40|22.57|22.49|22.58|22.5|22.59|22.51|22.57|22.49|14
1722959510000|2024-08-06 15:51:50|22.6|22.52|22.58|22.5|22.6|22.52|22.58|22.5|0
1722959520000|2024-08-06 15:52:00|22.54|22.46|22.51|22.43|22.54|22.46|22.49|22.41|7
1722959530000|2024-08-06 15:52:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1722959540000|2024-08-06 15:52:20|22.45|22.37|22.38|22.3|22.47|22.39|22.37|22.29|143
1722959550000|2024-08-06 15:52:30|22.37|22.29|22.38|22.3|22.4|22.32|22.36|22.28|0
1722959560000|2024-08-06 15:52:40|22.37|22.29|22.37|22.29|22.42|22.34|22.37|22.29|3
1722959570000|2024-08-06 15:52:50|22.42|22.34|22.45|22.37|22.47|22.39|22.42|22.34|3
1722959580000|2024-08-06 15:53:00|22.43|22.35|22.39|22.31|22.43|22.35|22.38|22.3|3
1722959590000|2024-08-06 15:53:10|22.4|22.32|22.39|22.31|22.42|22.34|22.38|22.3|9
1722959600000|2024-08-06 15:53:20|22.4|22.32|22.37|22.29|22.42|22.34|22.37|22.29|0
1722959610000|2024-08-06 15:53:30|22.36|22.28|22.36|22.28|22.37|22.29|22.36|22.28|0
1722959620000|2024-08-06 15:53:40|22.37|22.29|22.25|22.17|22.37|22.29|22.25|22.17|16
1722959630000|2024-08-06 15:53:50|22.27|22.19|22.28|22.2|22.28|22.2|22.25|22.17|0
1722959640000|2024-08-06 15:54:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|1
1722959650000|2024-08-06 15:54:10|22.28|22.2|22.34|22.26|22.34|22.26|22.28|22.2|1
1722959670000|2024-08-06 15:54:30|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|40
1722959680000|2024-08-06 15:54:40|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|0
1722959690000|2024-08-06 15:54:50|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|0
1722959700000|2024-08-06 15:55:00|22.33|22.25|22.33|22.25|22.34|22.26|22.33|22.25|1
1722959710000|2024-08-06 15:55:10|22.34|22.26|22.34|22.26|22.37|22.29|22.34|22.26|1
1722959720000|2024-08-06 15:55:20|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1722959730000|2024-08-06 15:55:30|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|0
1722959740000|2024-08-06 15:55:40|22.33|22.25|22.33|22.25|22.34|22.26|22.32|22.24|0
1722959750000|2024-08-06 15:55:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|15
1722959760000|2024-08-06 15:56:00|22.34|22.26|22.3|22.22|22.34|22.26|22.3|22.22|1
1722959770000|2024-08-06 15:56:10|22.27|22.19|22.32|22.24|22.32|22.24|22.27|22.19|15
1722959780000|2024-08-06 15:56:20|22.29|22.21|22.37|22.29|22.37|22.29|22.29|22.21|7
1722959790000|2024-08-06 15:56:30|22.38|22.3|22.39|22.31|22.42|22.34|22.38|22.3|10
1722959800000|2024-08-06 15:56:40|22.37|22.29|22.36|22.28|22.37|22.29|22.34|22.26|0
1722959810000|2024-08-06 15:56:50|22.35|22.27|22.37|22.29|22.37|22.29|22.33|22.25|0
1722959820000|2024-08-06 15:57:00|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|3
1722959830000|2024-08-06 15:57:10|22.41|22.33|22.38|22.3|22.42|22.34|22.38|22.3|0
1722959840000|2024-08-06 15:57:20|22.41|22.33|22.41|22.33|22.42|22.34|22.41|22.33|5
1722959850000|2024-08-06 15:57:30|22.42|22.34|22.41|22.33|22.42|22.34|22.41|22.33|0
1722959860000|2024-08-06 15:57:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1722959870000|2024-08-06 15:57:50|22.44|22.36|22.44|22.36|22.45|22.37|22.44|22.36|3
1722959880000|2024-08-06 15:58:00|22.45|22.37|22.5|22.42|22.5|22.42|22.44|22.36|22
1722959890000|2024-08-06 15:58:10|22.49|22.41|22.46|22.38|22.49|22.41|22.44|22.36|0
1722959900000|2024-08-06 15:58:20|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1722959910000|2024-08-06 15:58:30|22.4|22.32|22.41|22.33|22.41|22.33|22.4|22.32|0
1722959920000|2024-08-06 15:58:40|22.42|22.34|22.41|22.33|22.42|22.34|22.41|22.33|0
1722959930000|2024-08-06 15:58:50|22.38|22.3|22.45|22.37|22.45|22.37|22.38|22.3|7
1722959940000|2024-08-06 15:59:00|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|2
1722959950000|2024-08-06 15:59:10|22.45|22.37|22.45|22.37|22.46|22.38|22.43|22.35|8
1722959970000|2024-08-06 15:59:30|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|15
1722959980000|2024-08-06 15:59:40|||||||||3
1722960000000|2024-08-06 16:00:00|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|15
1722960020000|2024-08-06 16:00:20|22.36|22.28|22.32|22.24|22.36|22.28|22.32|22.24|1
1722960030000|2024-08-06 16:00:30|22.34|22.26|22.32|22.24|22.35|22.27|22.32|22.24|0
1722960040000|2024-08-06 16:00:40|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|1
1722960050000|2024-08-06 16:00:50|22.33|22.25|22.36|22.28|22.36|22.28|22.33|22.25|5
1722960060000|2024-08-06 16:01:00|22.35|22.27|22.31|22.23|22.35|22.27|22.31|22.23|10
1722960070000|2024-08-06 16:01:10|22.34|22.26|22.29|22.21|22.34|22.26|22.28|22.2|63
1722960080000|2024-08-06 16:01:20|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|0
1722960090000|2024-08-06 16:01:30|22.29|22.21|22.24|22.16|22.3|22.22|22.24|22.16|0
1722960100000|2024-08-06 16:01:40|22.23|22.15|22.2|22.12|22.24|22.16|22.19|22.11|14
1722960110000|2024-08-06 16:01:50|22.23|22.15|22.23|22.15|22.25|22.17|22.23|22.15|7
1722960120000|2024-08-06 16:02:00|22.22|22.14|22.23|22.15|22.23|22.15|22.2|22.12|0
1722960150000|2024-08-06 16:02:30|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|3
1722960160000|2024-08-06 16:02:40|22.24|22.16|22.23|22.15|22.25|22.17|22.23|22.15|0
1722960170000|2024-08-06 16:02:50|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|0
1722960180000|2024-08-06 16:03:00|22.2|22.12|22.19|22.11|22.23|22.15|22.19|22.11|0
1722960190000|2024-08-06 16:03:10|22.18|22.1|22.17|22.09|22.2|22.12|22.15|22.07|6
1722960200000|2024-08-06 16:03:20|22.15|22.07|22.05|21.97|22.15|22.07|22.03|21.95|30
1722960210000|2024-08-06 16:03:30|22.08|22|22|21.92|22.08|22|22|21.92|13
1722960220000|2024-08-06 16:03:40|21.99|21.91|21.99|21.91|22|21.92|21.98|21.9|0
1722960230000|2024-08-06 16:03:50|22|21.92|22|21.92|22.02|21.94|21.98|21.9|0
1722960240000|2024-08-06 16:04:00|22.02|21.94|22.03|21.95|22.04|21.96|21.97|21.89|0
1722960250000|2024-08-06 16:04:10|22.02|21.94|22.14|22.06|22.16|22.08|22.02|21.94|28
1722960260000|2024-08-06 16:04:20|22.12|22.04|22.05|21.97|22.12|22.04|22.05|21.97|3
1722960270000|2024-08-06 16:04:30|22.07|21.99|22.02|21.94|22.07|21.99|22.02|21.94|0
1722960280000|2024-08-06 16:04:40|22.03|21.95|21.98|21.9|22.04|21.96|21.98|21.9|0
1722960290000|2024-08-06 16:04:50|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|0
1722960300000|2024-08-06 16:05:00|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|0
1722960310000|2024-08-06 16:05:10|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|18
1722960320000|2024-08-06 16:05:20|21.91|21.83|22.02|21.94|22.02|21.94|21.91|21.83|13
1722960330000|2024-08-06 16:05:30|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1722960340000|2024-08-06 16:05:40|22|21.92|21.97|21.89|22.02|21.94|21.95|21.87|0
1722960350000|2024-08-06 16:05:50|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|4
1722960360000|2024-08-06 16:06:00|21.95|21.87|21.92|21.84|21.97|21.89|21.92|21.84|2
1722960370000|2024-08-06 16:06:10|21.93|21.85|21.88|21.8|21.93|21.85|21.88|21.8|0
1722960380000|2024-08-06 16:06:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1722960390000|2024-08-06 16:06:30|21.84|21.76|21.89|21.81|21.9|21.82|21.84|21.76|39
1722960400000|2024-08-06 16:06:40|21.88|21.8|21.91|21.83|21.91|21.83|21.86|21.78|62
1722960410000|2024-08-06 16:06:50|21.9|21.82|21.81|21.73|21.91|21.83|21.8|21.72|12
1722960420000|2024-08-06 16:07:00|21.83|21.75|21.9|21.82|21.9|21.82|21.83|21.75|20
1722960430000|2024-08-06 16:07:10|21.91|21.83|21.98|21.9|22.05|21.97|21.91|21.83|0
1722960440000|2024-08-06 16:07:20|21.99|21.91|22|21.92|22.03|21.95|21.99|21.91|0
1722960450000|2024-08-06 16:07:30|22.02|21.94|22.04|21.96|22.04|21.96|22|21.92|4
1722960460000|2024-08-06 16:07:40|22.05|21.97|22.13|22.05|22.13|22.05|22.05|21.97|1
1722960470000|2024-08-06 16:07:50|22.12|22.04|22.1|22.02|22.12|22.04|22.05|21.97|9
1722960480000|2024-08-06 16:08:00|22.11|22.03|22.13|22.05|22.13|22.05|22.1|22.02|0
1722960490000|2024-08-06 16:08:10|22.11|22.03|22.2|22.12|22.2|22.12|22.11|22.03|1
1722960500000|2024-08-06 16:08:20|22.19|22.11|22.15|22.07|22.19|22.11|22.1|22.02|2
1722960510000|2024-08-06 16:08:30|22.12|22.04|22.12|22.04|22.12|22.04|22.06|21.98|10
1722960520000|2024-08-06 16:08:40|22.11|22.03|22.13|22.05|22.13|22.05|22.09|22.01|0
1722960530000|2024-08-06 16:08:50|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1722960540000|2024-08-06 16:09:00|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|0
1722960560000|2024-08-06 16:09:20|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|4
1722960570000|2024-08-06 16:09:30|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|0
1722960580000|2024-08-06 16:09:40|22.17|22.09|22.14|22.06|22.18|22.1|22.14|22.06|1
1722960590000|2024-08-06 16:09:50|22.17|22.09|22.23|22.15|22.25|22.17|22.17|22.09|1
1722960600000|2024-08-06 16:10:00|22.22|22.14|22.11|22.03|22.22|22.14|22.1|22.02|5
1722960610000|2024-08-06 16:10:10|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|6
1722960620000|2024-08-06 16:10:20|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|1
1722960630000|2024-08-06 16:10:30|22.06|21.98|22.09|22.01|22.11|22.03|22.06|21.98|0
1722960640000|2024-08-06 16:10:40|22.08|22|22|21.92|22.08|22|22|21.92|0
1722960650000|2024-08-06 16:10:50|22.01|21.93|21.97|21.89|22.01|21.93|21.97|21.89|0
1722960660000|2024-08-06 16:11:00|22.01|21.93|22.06|21.98|22.06|21.98|22.01|21.93|1
1722960670000|2024-08-06 16:11:10|22.05|21.97|22.06|21.98|22.07|21.99|22.05|21.97|1
1722960680000|2024-08-06 16:11:20|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|0
1722960690000|2024-08-06 16:11:30|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1722960700000|2024-08-06 16:11:40|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|0
1722960710000|2024-08-06 16:11:50|22.01|21.93|22|21.92|22.02|21.94|22|21.92|0
1722960720000|2024-08-06 16:12:00|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|9
1722960730000|2024-08-06 16:12:10|22|21.92|22|21.92|22|21.92|22|21.92|40
1722960740000|2024-08-06 16:12:20|22.04|21.96|22|21.92|22.05|21.97|22|21.92|0
1722960750000|2024-08-06 16:12:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1722960760000|2024-08-06 16:12:40|22.02|21.94|22|21.92|22.02|21.94|21.99|21.91|0
1722960770000|2024-08-06 16:12:50|21.99|21.91|21.92|21.84|21.99|21.91|21.92|21.84|14
1722960780000|2024-08-06 16:13:00|21.91|21.83|21.95|21.87|21.95|21.87|21.91|21.83|1
1722960790000|2024-08-06 16:13:10|21.96|21.88|21.99|21.91|22|21.92|21.96|21.88|0
1722960800000|2024-08-06 16:13:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1722960810000|2024-08-06 16:13:30|21.97|21.89|22.01|21.93|22.01|21.93|21.97|21.89|0
1722960820000|2024-08-06 16:13:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|2
1722960840000|2024-08-06 16:14:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1722960850000|2024-08-06 16:14:10|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1722960860000|2024-08-06 16:14:20|21.96|21.88|21.95|21.87|21.97|21.89|21.95|21.87|0
1722960870000|2024-08-06 16:14:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1722960890000|2024-08-06 16:14:50|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|1
1722960900000|2024-08-06 16:15:00|21.9|21.82|21.86|21.78|21.92|21.84|21.86|21.78|0
1722960910000|2024-08-06 16:15:10|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1722960920000|2024-08-06 16:15:20|21.86|21.78|21.86|21.78|21.9|21.82|21.86|21.78|0
1722960930000|2024-08-06 16:15:30|21.85|21.77|21.85|21.77|21.86|21.78|21.85|21.77|0
1722960940000|2024-08-06 16:15:40|21.82|21.74|21.73|21.65|21.82|21.74|21.73|21.65|2
1722960950000|2024-08-06 16:15:50|21.72|21.64|21.73|21.65|21.77|21.69|21.72|21.64|4
1722960960000|2024-08-06 16:16:00|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|0
1722960970000|2024-08-06 16:16:10|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1722960980000|2024-08-06 16:16:20|21.73|21.65|21.75|21.67|21.79|21.71|21.73|21.65|9
1722960990000|2024-08-06 16:16:30|21.74|21.66|21.73|21.65|21.74|21.66|21.73|21.65|5
1722961000000|2024-08-06 16:16:40|21.76|21.68|21.69|21.61|21.76|21.68|21.68|21.6|12
1722961020000|2024-08-06 16:17:00|21.68|21.6|21.78|21.7|21.78|21.7|21.68|21.6|2
1722961050000|2024-08-06 16:17:30|21.74|21.66|21.69|21.61|21.74|21.66|21.69|21.61|1
1722961060000|2024-08-06 16:17:40|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|3
1722961070000|2024-08-06 16:17:50|21.68|21.6|21.71|21.63|21.71|21.63|21.67|21.59|0
1722961080000|2024-08-06 16:18:00|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1722961090000|2024-08-06 16:18:10|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1722961100000|2024-08-06 16:18:20|21.7|21.62|21.67|21.59|21.7|21.62|21.67|21.59|0
1722961110000|2024-08-06 16:18:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1722961120000|2024-08-06 16:18:40|21.72|21.64|21.77|21.69|21.77|21.69|21.72|21.64|7
1722961130000|2024-08-06 16:18:50|21.76|21.68|21.73|21.65|21.76|21.68|21.71|21.63|0
1722961150000|2024-08-06 16:19:10|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|1
1722961160000|2024-08-06 16:19:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1722961170000|2024-08-06 16:19:30|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1722961180000|2024-08-06 16:19:40|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|2
1722961200000|2024-08-06 16:20:00|21.75|21.67|21.76|21.68|21.76|21.68|21.74|21.66|2
1722961210000|2024-08-06 16:20:10|21.78|21.7|21.76|21.68|21.81|21.73|21.76|21.68|0
1722961220000|2024-08-06 16:20:20|21.77|21.69|21.73|21.65|21.77|21.69|21.73|21.65|8
1722961230000|2024-08-06 16:20:30|21.72|21.64|21.71|21.63|21.72|21.64|21.69|21.61|0
1722961240000|2024-08-06 16:20:40|||||||||1
1722961250000|2024-08-06 16:20:50|||||||||1
1722961260000|2024-08-06 16:21:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1722961270000|2024-08-06 16:21:10|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1722961280000|2024-08-06 16:21:20|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|0
1722961290000|2024-08-06 16:21:30|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|20
1722961310000|2024-08-06 16:21:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|10
1722961320000|2024-08-06 16:22:00|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|1
1722961330000|2024-08-06 16:22:10|21.78|21.7|21.76|21.68|21.79|21.71|21.76|21.68|6
1722961340000|2024-08-06 16:22:20|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|0
1722961350000|2024-08-06 16:22:30|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|0
1722961360000|2024-08-06 16:22:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1722961370000|2024-08-06 16:22:50|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|0
1722961380000|2024-08-06 16:23:00|21.76|21.68|21.78|21.7|21.79|21.71|21.76|21.68|8
1722961390000|2024-08-06 16:23:10|21.81|21.73|21.85|21.77|21.86|21.78|21.81|21.73|1
1722961400000|2024-08-06 16:23:20|21.84|21.76|21.89|21.81|21.89|21.81|21.84|21.76|4
1722961410000|2024-08-06 16:23:30|21.91|21.83|21.92|21.84|21.93|21.85|21.91|21.83|0
1722961420000|2024-08-06 16:23:40|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|0
1722961430000|2024-08-06 16:23:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1722961450000|2024-08-06 16:24:10|21.83|21.75|21.86|21.78|21.86|21.78|21.8|21.72|13
1722961460000|2024-08-06 16:24:20|21.84|21.76|21.8|21.72|21.86|21.78|21.8|21.72|0
1722961470000|2024-08-06 16:24:30|21.81|21.73|21.77|21.69|21.81|21.73|21.77|21.69|0
1722961490000|2024-08-06 16:24:50|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1722961500000|2024-08-06 16:25:00|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|1
1722961510000|2024-08-06 16:25:10|21.84|21.76|21.83|21.75|21.85|21.77|21.83|21.75|20
1722961530000|2024-08-06 16:25:30|21.84|21.76|21.92|21.84|21.92|21.84|21.83|21.75|1
1722961540000|2024-08-06 16:25:40|21.91|21.83|21.89|21.81|21.92|21.84|21.89|21.81|0
1722961560000|2024-08-06 16:26:00|21.91|21.83|21.93|21.85|21.94|21.86|21.91|21.83|3
1722961570000|2024-08-06 16:26:10|21.9|21.82|21.92|21.84|21.92|21.84|21.9|21.82|0
1722961580000|2024-08-06 16:26:20|21.93|21.85|21.97|21.89|21.97|21.89|21.93|21.85|4
1722961590000|2024-08-06 16:26:30|22|21.92|22.02|21.94|22.02|21.94|22|21.92|7
1722961600000|2024-08-06 16:26:40|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|9
1722961610000|2024-08-06 16:26:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1722961620000|2024-08-06 16:27:00|22.05|21.97|22.08|22|22.08|22|22.05|21.97|6
1722961630000|2024-08-06 16:27:10|22.06|21.98|22.03|21.95|22.08|22|22.03|21.95|2
1722961640000|2024-08-06 16:27:20|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|1
1722961650000|2024-08-06 16:27:30|22.02|21.94|22.05|21.97|22.07|21.99|22.02|21.94|0
1722961660000|2024-08-06 16:27:40|22.08|22|22.08|22|22.08|22|22.05|21.97|0
1722961670000|2024-08-06 16:27:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|1
1722961680000|2024-08-06 16:28:00|22.06|21.98|22.08|22|22.08|22|22.05|21.97|6
1722961690000|2024-08-06 16:28:10|22.07|21.99|22.08|22|22.08|22|22.07|21.99|0
1722961700000|2024-08-06 16:28:20|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|0
1722961710000|2024-08-06 16:28:30|22.13|22.05|22.15|22.07|22.15|22.07|22.12|22.04|6
1722961720000|2024-08-06 16:28:40|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|8
1722961730000|2024-08-06 16:28:50|22.08|22|22.07|21.99|22.09|22.01|22.07|21.99|0
1722961740000|2024-08-06 16:29:00|22.05|21.97|22.02|21.94|22.05|21.97|22.02|21.94|0
1722961750000|2024-08-06 16:29:10|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1722961770000|2024-08-06 16:29:30|21.94|21.86|21.93|21.85|21.94|21.86|21.91|21.83|15
1722961780000|2024-08-06 16:29:40|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1722961790000|2024-08-06 16:29:50|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|0
1722961800000|2024-08-06 16:30:00|21.91|21.83|21.86|21.78|21.92|21.84|21.84|21.76|11
1722961810000|2024-08-06 16:30:10|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1722961820000|2024-08-06 16:30:20|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|2
1722961830000|2024-08-06 16:30:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1722961840000|2024-08-06 16:30:40|21.86|21.78|21.91|21.83|21.93|21.85|21.86|21.78|2
1722961850000|2024-08-06 16:30:50|21.9|21.82|21.86|21.78|21.9|21.82|21.86|21.78|0
1722961860000|2024-08-06 16:31:00|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1722961870000|2024-08-06 16:31:10|21.89|21.81|21.86|21.78|21.91|21.83|21.85|21.77|43
1722961880000|2024-08-06 16:31:20|21.85|21.77|21.84|21.76|21.86|21.78|21.84|21.76|0
1722961890000|2024-08-06 16:31:30|21.82|21.74|21.81|21.73|21.82|21.74|21.8|21.72|1
1722961900000|2024-08-06 16:31:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1722961910000|2024-08-06 16:31:50|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1722961920000|2024-08-06 16:32:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1722961930000|2024-08-06 16:32:10|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|4
1722961940000|2024-08-06 16:32:20|21.76|21.68|21.76|21.68|21.78|21.7|21.75|21.67|1
1722961950000|2024-08-06 16:32:30|21.75|21.67|21.81|21.73|21.81|21.73|21.75|21.67|1
1722961960000|2024-08-06 16:32:40|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|5
1722961970000|2024-08-06 16:32:50|21.81|21.73|21.8|21.72|21.81|21.73|21.79|21.71|18
1722961980000|2024-08-06 16:33:00|21.79|21.71|21.79|21.71|21.8|21.72|21.79|21.71|0
1722961990000|2024-08-06 16:33:10|21.8|21.72|21.83|21.75|21.84|21.76|21.8|21.72|3
1722962020000|2024-08-06 16:33:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|1
1722962030000|2024-08-06 16:33:50|21.79|21.71|21.78|21.7|21.8|21.72|21.78|21.7|0
1722962050000|2024-08-06 16:34:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1722962060000|2024-08-06 16:34:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1722962070000|2024-08-06 16:34:30|21.81|21.73|21.8|21.72|21.81|21.73|21.79|21.71|0
1722962080000|2024-08-06 16:34:40|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|12
1722962090000|2024-08-06 16:34:50|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1722962100000|2024-08-06 16:35:00|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|2
1722962130000|2024-08-06 16:35:30|21.81|21.73|21.88|21.8|21.88|21.8|21.81|21.73|0
1722962140000|2024-08-06 16:35:40|21.9|21.82|21.86|21.78|21.91|21.83|21.85|21.77|0
1722962150000|2024-08-06 16:35:50|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1722962160000|2024-08-06 16:36:00|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1722962170000|2024-08-06 16:36:10|21.89|21.81|21.9|21.82|21.9|21.82|21.88|21.8|0
1722962180000|2024-08-06 16:36:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1722962190000|2024-08-06 16:36:30|21.92|21.84|21.96|21.88|21.96|21.88|21.9|21.82|1
1722962200000|2024-08-06 16:36:40|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|1
1722962210000|2024-08-06 16:36:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1722962220000|2024-08-06 16:37:00|21.97|21.89|22.01|21.93|22.01|21.93|21.97|21.89|0
1722962230000|2024-08-06 16:37:10|22.06|21.98|22.14|22.06|22.14|22.06|22.06|21.98|9
1722962240000|2024-08-06 16:37:20|22.13|22.05|22.12|22.04|22.16|22.08|22.12|22.04|8
1722962250000|2024-08-06 16:37:30|22.1|22.02|21.99|21.91|22.12|22.04|21.99|21.91|0
1722962270000|2024-08-06 16:37:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1722962280000|2024-08-06 16:38:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1722962290000|2024-08-06 16:38:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1722962300000|2024-08-06 16:38:20|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|1
1722962310000|2024-08-06 16:38:30|22.03|21.95|22.06|21.98|22.06|21.98|22.03|21.95|0
1722962320000|2024-08-06 16:38:40|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1722962330000|2024-08-06 16:38:50|22.03|21.95|22.03|21.95|22.03|21.95|22.02|21.94|1
1722962340000|2024-08-06 16:39:00|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1722962350000|2024-08-06 16:39:10|22.03|21.95|22.04|21.96|22.04|21.96|22.02|21.94|1
1722962360000|2024-08-06 16:39:20|22.03|21.95|22|21.92|22.03|21.95|21.97|21.89|0
1722962370000|2024-08-06 16:39:30|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1722962380000|2024-08-06 16:39:40|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1722962400000|2024-08-06 16:40:00|21.89|21.81|21.97|21.89|21.98|21.9|21.88|21.8|3
1722962410000|2024-08-06 16:40:10|22|21.92|21.97|21.89|22|21.92|21.96|21.88|4
1722962420000|2024-08-06 16:40:20|||||||||1
1722962430000|2024-08-06 16:40:30|21.96|21.88|21.92|21.84|21.96|21.88|21.92|21.84|0
1722962440000|2024-08-06 16:40:40|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|0
1722962460000|2024-08-06 16:41:00|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1722962470000|2024-08-06 16:41:10|21.92|21.84|21.95|21.87|21.95|21.87|21.92|21.84|0
1722962480000|2024-08-06 16:41:20|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1722962490000|2024-08-06 16:41:30|21.93|21.85|21.92|21.84|21.93|21.85|21.92|21.84|1
1722962500000|2024-08-06 16:41:40|21.93|21.85|21.89|21.81|21.93|21.85|21.89|21.81|0
1722962510000|2024-08-06 16:41:50|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|6
1722962530000|2024-08-06 16:42:10|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|1
1722962540000|2024-08-06 16:42:20|21.87|21.79|21.93|21.85|21.93|21.85|21.87|21.79|0
1722962570000|2024-08-06 16:42:50|21.95|21.87|21.97|21.89|21.97|21.89|21.94|21.86|0
1722962580000|2024-08-06 16:43:00|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|2
1722962600000|2024-08-06 16:43:20|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1722962620000|2024-08-06 16:43:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1722962630000|2024-08-06 16:43:50|22.02|21.94|22.06|21.98|22.06|21.98|22.02|21.94|0
1722962640000|2024-08-06 16:44:00|22.03|21.95|22.02|21.94|22.04|21.96|22.02|21.94|3
1722962650000|2024-08-06 16:44:10|22.03|21.95|22.07|21.99|22.07|21.99|22.03|21.95|0
1722962660000|2024-08-06 16:44:20|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|2
1722962670000|2024-08-06 16:44:30|22.15|22.07|22.16|22.08|22.16|22.08|22.12|22.04|0
1722962690000|2024-08-06 16:44:50|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|0
1722962700000|2024-08-06 16:45:00|22.2|22.12|22.19|22.11|22.2|22.12|22.18|22.1|1
1722962710000|2024-08-06 16:45:10|22.18|22.1|22.08|22|22.18|22.1|22.08|22|10
1722962720000|2024-08-06 16:45:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1722962740000|2024-08-06 16:45:40|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|1
1722962750000|2024-08-06 16:45:50|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1722962770000|2024-08-06 16:46:10|21.98|21.9|21.98|21.9|22.01|21.93|21.96|21.88|0
1722962780000|2024-08-06 16:46:20|21.99|21.91|22.02|21.94|22.03|21.95|21.99|21.91|1
1722962790000|2024-08-06 16:46:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|1
1722962810000|2024-08-06 16:46:50|22.02|21.94|21.96|21.88|22.03|21.95|21.96|21.88|1
1722962820000|2024-08-06 16:47:00|21.94|21.86|21.93|21.85|21.94|21.86|21.91|21.83|2
1722962830000|2024-08-06 16:47:10|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|0
1722962840000|2024-08-06 16:47:20|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1722962850000|2024-08-06 16:47:30|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1722962860000|2024-08-06 16:47:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1722962900000|2024-08-06 16:48:20|21.97|21.89|21.94|21.86|21.97|21.89|21.94|21.86|0
1722962910000|2024-08-06 16:48:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|13
1722962920000|2024-08-06 16:48:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1722962930000|2024-08-06 16:48:50|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|4
1722962940000|2024-08-06 16:49:00|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1722962950000|2024-08-06 16:49:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1722962960000|2024-08-06 16:49:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1722962970000|2024-08-06 16:49:30|21.97|21.89|22.02|21.94|22.03|21.95|21.97|21.89|26
1722962990000|2024-08-06 16:49:50|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1722963000000|2024-08-06 16:50:00|22.08|22|22.03|21.95|22.08|22|22.02|21.94|27
1722963010000|2024-08-06 16:50:10|22.02|21.94|21.96|21.88|22.02|21.94|21.96|21.88|7
1722963020000|2024-08-06 16:50:20|21.95|21.87|21.92|21.84|21.95|21.87|21.91|21.83|1
1722963040000|2024-08-06 16:50:40|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1722963050000|2024-08-06 16:50:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1722963060000|2024-08-06 16:51:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|20
1722963070000|2024-08-06 16:51:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1722963080000|2024-08-06 16:51:20|21.88|21.8|21.91|21.83|21.91|21.83|21.88|21.8|0
1722963090000|2024-08-06 16:51:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1722963100000|2024-08-06 16:51:40|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1722963110000|2024-08-06 16:51:50|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|0
1722963130000|2024-08-06 16:52:10|21.95|21.87|21.93|21.85|21.97|21.89|21.93|21.85|23
1722963140000|2024-08-06 16:52:20|21.91|21.83|21.8|21.72|21.91|21.83|21.8|21.72|7
1722963150000|2024-08-06 16:52:30|21.81|21.73|21.81|21.73|21.81|21.73|21.8|21.72|0
1722963160000|2024-08-06 16:52:40|21.8|21.72|21.81|21.73|21.81|21.73|21.79|21.71|1
1722963170000|2024-08-06 16:52:50|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1722963180000|2024-08-06 16:53:00|21.8|21.72|21.77|21.69|21.81|21.73|21.77|21.69|0
1722963190000|2024-08-06 16:53:10|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|1
1722963210000|2024-08-06 16:53:30|21.82|21.74|21.86|21.78|21.88|21.8|21.82|21.74|2
1722963220000|2024-08-06 16:53:40|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|0
1722963240000|2024-08-06 16:54:00|21.86|21.78|21.82|21.74|21.89|21.81|21.82|21.74|2
1722963260000|2024-08-06 16:54:20|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1722963280000|2024-08-06 16:54:40|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1722963290000|2024-08-06 16:54:50|21.81|21.73|21.82|21.74|21.82|21.74|21.8|21.72|0
1722963300000|2024-08-06 16:55:00|21.8|21.72|21.82|21.74|21.83|21.75|21.8|21.72|9
1722963310000|2024-08-06 16:55:10|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|13
1722963320000|2024-08-06 16:55:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|4
1722963330000|2024-08-06 16:55:30|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1722963350000|2024-08-06 16:55:50|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1722963360000|2024-08-06 16:56:00|21.79|21.71|21.8|21.72|21.8|21.72|21.79|21.71|0
1722963370000|2024-08-06 16:56:10|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|31
1722963380000|2024-08-06 16:56:20|21.77|21.69|21.79|21.71|21.8|21.72|21.77|21.69|51
1722963390000|2024-08-06 16:56:30|||||||||5
1722963400000|2024-08-06 16:56:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1722963420000|2024-08-06 16:57:00|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|14
1722963440000|2024-08-06 16:57:20|21.71|21.63|21.69|21.61|21.71|21.63|21.68|21.6|14
1722963470000|2024-08-06 16:57:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1722963480000|2024-08-06 16:58:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1722963500000|2024-08-06 16:58:20|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1722963510000|2024-08-06 16:58:30|||||||||1
1722963520000|2024-08-06 16:58:40|21.73|21.65|21.78|21.7|21.78|21.7|21.73|21.65|10
1722963530000|2024-08-06 16:58:50|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1722963550000|2024-08-06 16:59:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|11
1722963580000|2024-08-06 16:59:40|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|23
1722963590000|2024-08-06 16:59:50|||||||||10
1722963600000|2024-08-06 17:00:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|16
1722963630000|2024-08-06 17:00:30|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|33
1722963640000|2024-08-06 17:00:40|21.85|21.77|21.83|21.75|21.85|21.77|21.82|21.74|46
1722963650000|2024-08-06 17:00:50|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|10
1722963660000|2024-08-06 17:01:00|21.83|21.75|21.83|21.75|21.85|21.77|21.82|21.74|10
1722963670000|2024-08-06 17:01:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1722963680000|2024-08-06 17:01:20|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|1
1722963690000|2024-08-06 17:01:30|21.82|21.74|21.82|21.74|21.82|21.74|21.81|21.73|0
1722963700000|2024-08-06 17:01:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|10
1722963740000|2024-08-06 17:02:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|3
1722963760000|2024-08-06 17:02:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1722963790000|2024-08-06 17:03:10|21.79|21.71|21.77|21.69|21.81|21.73|21.77|21.69|1
1722963810000|2024-08-06 17:03:30|21.75|21.67|21.73|21.65|21.75|21.67|21.72|21.64|12
1722963820000|2024-08-06 17:03:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1722963830000|2024-08-06 17:03:50|21.73|21.65|21.74|21.66|21.74|21.66|21.72|21.64|0
1722963850000|2024-08-06 17:04:10|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|0
1722963860000|2024-08-06 17:04:20|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|38
1722963870000|2024-08-06 17:04:30|||||||||173
1722963880000|2024-08-06 17:04:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|14
1722963890000|2024-08-06 17:04:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1722963900000|2024-08-06 17:05:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|56
1722963910000|2024-08-06 17:05:10|21.75|21.67|21.78|21.7|21.79|21.71|21.75|21.67|7
1722963920000|2024-08-06 17:05:20|21.77|21.69|21.78|21.7|21.78|21.7|21.77|21.69|0
1722963930000|2024-08-06 17:05:30|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|0
1722963940000|2024-08-06 17:05:40|21.79|21.71|21.78|21.7|21.79|21.71|21.77|21.69|7
1722963950000|2024-08-06 17:05:50|21.77|21.69|21.79|21.71|21.79|21.71|21.75|21.67|1
1722963960000|2024-08-06 17:06:00|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|6
1722963970000|2024-08-06 17:06:10|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1722963980000|2024-08-06 17:06:20|21.79|21.71|21.82|21.74|21.82|21.74|21.78|21.7|0
1722963990000|2024-08-06 17:06:30|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1722964000000|2024-08-06 17:06:40|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1722964010000|2024-08-06 17:06:50|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1722964020000|2024-08-06 17:07:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1722964030000|2024-08-06 17:07:10|21.83|21.75|21.83|21.75|21.85|21.77|21.83|21.75|8
1722964040000|2024-08-06 17:07:20|21.84|21.76|21.82|21.74|21.85|21.77|21.82|21.74|27
1722964050000|2024-08-06 17:07:30|21.85|21.77|21.87|21.79|21.89|21.81|21.85|21.77|45
1722964070000|2024-08-06 17:07:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|50
1722964080000|2024-08-06 17:08:00|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|0
1722964090000|2024-08-06 17:08:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1722964100000|2024-08-06 17:08:20|21.86|21.78|21.87|21.79|21.88|21.8|21.86|21.78|0
1722964110000|2024-08-06 17:08:30|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1722964120000|2024-08-06 17:08:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1722964130000|2024-08-06 17:08:50|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|14
1722964140000|2024-08-06 17:09:00|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|3
1722964150000|2024-08-06 17:09:10|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1722964160000|2024-08-06 17:09:20|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|0
1722964170000|2024-08-06 17:09:30|21.87|21.79|21.86|21.78|21.87|21.79|21.84|21.76|0
1722964180000|2024-08-06 17:09:40|21.87|21.79|21.89|21.81|21.89|21.81|21.86|21.78|8
1722964190000|2024-08-06 17:09:50|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1722964200000|2024-08-06 17:10:00|21.9|21.82|21.92|21.84|21.93|21.85|21.9|21.82|8
1722964210000|2024-08-06 17:10:10|21.93|21.85|21.97|21.89|22|21.92|21.92|21.84|9
1722964220000|2024-08-06 17:10:20|21.95|21.87|21.95|21.87|21.96|21.88|21.93|21.85|8
1722964230000|2024-08-06 17:10:30|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|8
1722964250000|2024-08-06 17:10:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1722964260000|2024-08-06 17:11:00|21.98|21.9|21.98|21.9|21.98|21.9|21.97|21.89|0
1722964270000|2024-08-06 17:11:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1722964280000|2024-08-06 17:11:20|21.96|21.88|21.96|21.88|21.96|21.88|21.93|21.85|3
1722964290000|2024-08-06 17:11:30|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1722964300000|2024-08-06 17:11:40|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1722964310000|2024-08-06 17:11:50|21.93|21.85|21.92|21.84|21.93|21.85|21.89|21.81|8
1722964320000|2024-08-06 17:12:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1722964330000|2024-08-06 17:12:10|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|0
1722964350000|2024-08-06 17:12:30|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|0
1722964370000|2024-08-06 17:12:50|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|14
1722964380000|2024-08-06 17:13:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|5
1722964390000|2024-08-06 17:13:10|21.81|21.73|21.82|21.74|21.83|21.75|21.81|21.73|0
1722964400000|2024-08-06 17:13:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1722964410000|2024-08-06 17:13:30|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|1
1722964430000|2024-08-06 17:13:50|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|2
1722964440000|2024-08-06 17:14:00|21.87|21.79|21.86|21.78|21.87|21.79|21.86|21.78|0
1722964450000|2024-08-06 17:14:10|21.85|21.77|21.82|21.74|21.85|21.77|21.82|21.74|0
1722964460000|2024-08-06 17:14:20|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1722964470000|2024-08-06 17:14:30|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|0
1722964490000|2024-08-06 17:14:50|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|0
1722964500000|2024-08-06 17:15:00|21.83|21.75|21.81|21.73|21.83|21.75|21.78|21.7|7
1722964510000|2024-08-06 17:15:10|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1722964520000|2024-08-06 17:15:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1722964530000|2024-08-06 17:15:30|21.87|21.79|21.86|21.78|21.88|21.8|21.86|21.78|0
1722964540000|2024-08-06 17:15:40|21.84|21.76|21.83|21.75|21.86|21.78|21.83|21.75|0
1722964550000|2024-08-06 17:15:50|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|0
1722964560000|2024-08-06 17:16:00|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|12
1722964570000|2024-08-06 17:16:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1722964590000|2024-08-06 17:16:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1722964600000|2024-08-06 17:16:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1722964610000|2024-08-06 17:16:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|4
1722964650000|2024-08-06 17:17:30|||||||||20
1722964660000|2024-08-06 17:17:40|||||||||2
1722964670000|2024-08-06 17:17:50|||||||||20
1722964680000|2024-08-06 17:18:00|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|10
1722964700000|2024-08-06 17:18:20|21.78|21.7|21.73|21.65|21.78|21.7|21.73|21.65|16
1722964710000|2024-08-06 17:18:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|4
1722964720000|2024-08-06 17:18:40|21.76|21.68|21.77|21.69|21.77|21.69|21.76|21.68|0
1722964730000|2024-08-06 17:18:50|21.75|21.67|21.75|21.67|21.78|21.7|21.75|21.67|0
1722964740000|2024-08-06 17:19:00|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|0
1722964750000|2024-08-06 17:19:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1722964760000|2024-08-06 17:19:20|||||||||1
1722964770000|2024-08-06 17:19:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1722964790000|2024-08-06 17:19:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1722964800000|2024-08-06 17:20:00|21.74|21.66|21.68|21.6|21.74|21.66|21.68|21.6|22
1722964810000|2024-08-06 17:20:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|8
1722964820000|2024-08-06 17:20:20|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|6
1722964840000|2024-08-06 17:20:40|||||||||2
1722964850000|2024-08-06 17:20:50|21.63|21.55|21.62|21.54|21.63|21.55|21.62|21.54|0
1722964860000|2024-08-06 17:21:00|21.61|21.53|21.6|21.52|21.61|21.53|21.57|21.49|0
1722964880000|2024-08-06 17:21:20|21.59|21.51|21.59|21.51|21.6|21.52|21.59|21.51|0
1722964890000|2024-08-06 17:21:30|21.6|21.52|21.6|21.52|21.61|21.53|21.57|21.49|3
1722964900000|2024-08-06 17:21:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1722964910000|2024-08-06 17:21:50|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|3
1722964950000|2024-08-06 17:22:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|1
1722964960000|2024-08-06 17:22:40|21.67|21.59|21.72|21.64|21.72|21.64|21.67|21.59|0
1722964970000|2024-08-06 17:22:50|21.71|21.63|21.73|21.65|21.73|21.65|21.71|21.63|0
1722964980000|2024-08-06 17:23:00|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|1
1722964990000|2024-08-06 17:23:10|21.77|21.69|21.75|21.67|21.77|21.69|21.73|21.65|1
1722965000000|2024-08-06 17:23:20|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1722965010000|2024-08-06 17:23:30|21.7|21.62|21.71|21.63|21.73|21.65|21.7|21.62|0
1722965020000|2024-08-06 17:23:40|21.72|21.64|21.72|21.64|21.73|21.65|21.71|21.63|0
1722965030000|2024-08-06 17:23:50|21.71|21.63|21.68|21.6|21.71|21.63|21.67|21.59|0
1722965040000|2024-08-06 17:24:00|21.7|21.62|21.71|21.63|21.72|21.64|21.7|21.62|19
1722965050000|2024-08-06 17:24:10|21.72|21.64|21.63|21.55|21.72|21.64|21.63|21.55|11
1722965060000|2024-08-06 17:24:20|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|12
1722965070000|2024-08-06 17:24:30|21.59|21.51|21.57|21.49|21.59|21.51|21.56|21.48|0
1722965080000|2024-08-06 17:24:40|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|0
1722965090000|2024-08-06 17:24:50|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|13
1722965100000|2024-08-06 17:25:00|21.58|21.5|21.51|21.43|21.58|21.5|21.51|21.43|7
1722965110000|2024-08-06 17:25:10|21.5|21.42|21.52|21.44|21.52|21.44|21.48|21.4|9
1722965120000|2024-08-06 17:25:20|21.5|21.42|21.45|21.37|21.5|21.42|21.45|21.37|9
1722965130000|2024-08-06 17:25:30|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1722965140000|2024-08-06 17:25:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1722965150000|2024-08-06 17:25:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|13
1722965160000|2024-08-06 17:26:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1722965170000|2024-08-06 17:26:10|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1722965200000|2024-08-06 17:26:40|21.47|21.39|21.51|21.43|21.51|21.43|21.47|21.39|0
1722965210000|2024-08-06 17:26:50|21.5|21.42|21.48|21.4|21.5|21.42|21.48|21.4|0
1722965220000|2024-08-06 17:27:00|21.47|21.39|21.46|21.38|21.47|21.39|21.46|21.38|0
1722965230000|2024-08-06 17:27:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1722965240000|2024-08-06 17:27:20|21.46|21.38|21.48|21.4|21.48|21.4|21.46|21.38|1
1722965250000|2024-08-06 17:27:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|3
1722965260000|2024-08-06 17:27:40|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|0
1722965270000|2024-08-06 17:27:50|21.41|21.33|21.4|21.32|21.43|21.35|21.4|21.32|2
1722965280000|2024-08-06 17:28:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1722965290000|2024-08-06 17:28:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1722965310000|2024-08-06 17:28:30|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|0
1722965320000|2024-08-06 17:28:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1722965330000|2024-08-06 17:28:50|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1722965350000|2024-08-06 17:29:10|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|10
1722965370000|2024-08-06 17:29:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|20
1722965380000|2024-08-06 17:29:40|||||||||10
1722965390000|2024-08-06 17:29:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|20
1722965400000|2024-08-06 17:30:00|21.37|21.29|21.38|21.3|21.38|21.3|21.36|21.28|1
1722965430000|2024-08-06 17:30:30|21.36|21.28|21.34|21.26|21.36|21.28|21.32|21.24|6
1722965440000|2024-08-06 17:30:40|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1722965450000|2024-08-06 17:30:50|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|0
1722965470000|2024-08-06 17:31:10|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1722965480000|2024-08-06 17:31:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1722965500000|2024-08-06 17:31:40|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|1
1722965510000|2024-08-06 17:31:50|21.32|21.24|21.35|21.27|21.36|21.28|21.32|21.24|2
1722965520000|2024-08-06 17:32:00|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|1
1722965530000|2024-08-06 17:32:10|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|0
1722965540000|2024-08-06 17:32:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1722965550000|2024-08-06 17:32:30|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1722965560000|2024-08-06 17:32:40|21.33|21.25|21.32|21.24|21.33|21.25|21.32|21.24|0
1722965570000|2024-08-06 17:32:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1722965590000|2024-08-06 17:33:10|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|0
1722965600000|2024-08-06 17:33:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1722965610000|2024-08-06 17:33:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1722965630000|2024-08-06 17:33:50|21.29|21.21|21.28|21.2|21.3|21.22|21.28|21.2|0
1722965640000|2024-08-06 17:34:00|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|5
1722965660000|2024-08-06 17:34:20|21.25|21.17|21.23|21.15|21.25|21.17|21.21|21.13|0
1722965670000|2024-08-06 17:34:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1722965680000|2024-08-06 17:34:40|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|1
1722965690000|2024-08-06 17:34:50|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|3
1722965700000|2024-08-06 17:35:00|||||||||2
1722965710000|2024-08-06 17:35:10|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|3
1722965720000|2024-08-06 17:35:20|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1722965730000|2024-08-06 17:35:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1722965740000|2024-08-06 17:35:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1722965750000|2024-08-06 17:35:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1722965760000|2024-08-06 17:36:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1722965770000|2024-08-06 17:36:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|5
1722965780000|2024-08-06 17:36:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|7
1722965800000|2024-08-06 17:36:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1722965820000|2024-08-06 17:37:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1722965830000|2024-08-06 17:37:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1722965840000|2024-08-06 17:37:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|10
1722965850000|2024-08-06 17:37:30|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1722965860000|2024-08-06 17:37:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1722965870000|2024-08-06 17:37:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|1
1722965880000|2024-08-06 17:38:00|21.12|21.04|21.09|21.01|21.13|21.05|21.09|21.01|0
1722965890000|2024-08-06 17:38:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1722965900000|2024-08-06 17:38:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1722965910000|2024-08-06 17:38:30|21.13|21.05|21.12|21.04|21.13|21.05|21.11|21.03|0
1722965930000|2024-08-06 17:38:50|21.13|21.05|21.13|21.05|21.13|21.05|21.12|21.04|0
1722965940000|2024-08-06 17:39:00|21.11|21.03|21.13|21.05|21.13|21.05|21.1|21.02|0
1722965950000|2024-08-06 17:39:10|21.12|21.04|21.1|21.02|21.13|21.05|21.1|21.02|0
1722965960000|2024-08-06 17:39:20|21.12|21.04|21.16|21.08|21.16|21.08|21.1|21.02|19
1722965970000|2024-08-06 17:39:30|21.13|21.05|21.12|21.04|21.15|21.07|21.12|21.04|9
1722965980000|2024-08-06 17:39:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1722965990000|2024-08-06 17:39:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1722966000000|2024-08-06 17:40:00|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|5
1722966010000|2024-08-06 17:40:10|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|1
1722966020000|2024-08-06 17:40:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1722966040000|2024-08-06 17:40:40|21.17|21.09|21.19|21.11|21.19|21.11|21.17|21.09|0
1722966070000|2024-08-06 17:41:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1722966080000|2024-08-06 17:41:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1722966090000|2024-08-06 17:41:30|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1722966120000|2024-08-06 17:42:00|21.25|21.17|21.28|21.2|21.28|21.2|21.24|21.16|4
1722966150000|2024-08-06 17:42:30|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1722966160000|2024-08-06 17:42:40|21.38|21.3|21.43|21.35|21.43|21.35|21.38|21.3|18
1722966170000|2024-08-06 17:42:50|21.41|21.33|21.44|21.36|21.45|21.37|21.41|21.33|4
1722966180000|2024-08-06 17:43:00|21.45|21.37|21.53|21.45|21.53|21.45|21.45|21.37|7
1722966190000|2024-08-06 17:43:10|21.55|21.47|21.55|21.47|21.56|21.48|21.53|21.45|0
1722966200000|2024-08-06 17:43:20|||||||||1
1722966210000|2024-08-06 17:43:30|21.51|21.43|21.53|21.45|21.55|21.47|21.51|21.43|2
1722966220000|2024-08-06 17:43:40|21.52|21.44|21.53|21.45|21.53|21.45|21.52|21.44|0
1722966230000|2024-08-06 17:43:50|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1722966240000|2024-08-06 17:44:00|21.49|21.41|21.42|21.34|21.49|21.41|21.42|21.34|17
1722966250000|2024-08-06 17:44:10|21.41|21.33|21.4|21.32|21.41|21.33|21.4|21.32|0
1722966260000|2024-08-06 17:44:20|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|57
1722966270000|2024-08-06 17:44:30|21.5|21.42|21.46|21.38|21.51|21.43|21.45|21.37|10
1722966280000|2024-08-06 17:44:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|5
1722966290000|2024-08-06 17:44:50|21.45|21.37|21.46|21.38|21.46|21.38|21.45|21.37|0
1722966300000|2024-08-06 17:45:00|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|14
1722966310000|2024-08-06 17:45:10|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|5
1722966320000|2024-08-06 17:45:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|1
1722966340000|2024-08-06 17:45:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|5
1722966350000|2024-08-06 17:45:50|21.59|21.51|21.65|21.57|21.65|21.57|21.59|21.51|97
1722966360000|2024-08-06 17:46:00|||||||||2
1722966370000|2024-08-06 17:46:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1722966380000|2024-08-06 17:46:20|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1722966400000|2024-08-06 17:46:40|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|3
1722966410000|2024-08-06 17:46:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|1
1722966420000|2024-08-06 17:47:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1722966430000|2024-08-06 17:47:10|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|0
1722966440000|2024-08-06 17:47:20|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|1
1722966450000|2024-08-06 17:47:30|21.65|21.57|21.64|21.56|21.66|21.58|21.64|21.56|0
1722966480000|2024-08-06 17:48:00|21.65|21.57|21.64|21.56|21.65|21.57|21.64|21.56|0
1722966490000|2024-08-06 17:48:10|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1722966500000|2024-08-06 17:48:20|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|0
1722966510000|2024-08-06 17:48:30|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|0
1722966520000|2024-08-06 17:48:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1722966540000|2024-08-06 17:49:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1722966550000|2024-08-06 17:49:10|21.54|21.46|21.53|21.45|21.54|21.46|21.53|21.45|30
1722966580000|2024-08-06 17:49:40|||||||||1
1722966600000|2024-08-06 17:50:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|8
1722966630000|2024-08-06 17:50:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|11
1722966650000|2024-08-06 17:50:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1722966660000|2024-08-06 17:51:00|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|1
1722966670000|2024-08-06 17:51:10|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1722966710000|2024-08-06 17:51:50|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|1
1722966730000|2024-08-06 17:52:10|21.5|21.42|21.51|21.43|21.51|21.43|21.49|21.41|0
1722966750000|2024-08-06 17:52:30|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|2
1722966760000|2024-08-06 17:52:40|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1722966800000|2024-08-06 17:53:20|21.47|21.39|21.45|21.37|21.47|21.39|21.41|21.33|21
1722966810000|2024-08-06 17:53:30|21.44|21.36|21.44|21.36|21.45|21.37|21.44|21.36|0
1722966890000|2024-08-06 17:54:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|0
1722966900000|2024-08-06 17:55:00|21.48|21.4|21.44|21.36|21.48|21.4|21.44|21.36|7
1722966930000|2024-08-06 17:55:30|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|1
1722966940000|2024-08-06 17:55:40|||||||||1
1722966950000|2024-08-06 17:55:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1722966960000|2024-08-06 17:56:00|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|11
1722966980000|2024-08-06 17:56:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1722966990000|2024-08-06 17:56:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1722967010000|2024-08-06 17:56:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1722967030000|2024-08-06 17:57:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1722967050000|2024-08-06 17:57:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1722967060000|2024-08-06 17:57:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1722967070000|2024-08-06 17:57:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|11
1722967080000|2024-08-06 17:58:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1722967090000|2024-08-06 17:58:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|3
1722967110000|2024-08-06 17:58:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1722967120000|2024-08-06 17:58:40|21.43|21.35|21.48|21.4|21.48|21.4|21.43|21.35|0
1722967130000|2024-08-06 17:58:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1722967160000|2024-08-06 17:59:20|21.48|21.4|21.51|21.43|21.51|21.43|21.48|21.4|0
1722967170000|2024-08-06 17:59:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1722967200000|2024-08-06 18:00:00|21.53|21.45|21.55|21.47|21.55|21.47|21.53|21.45|14
1722967210000|2024-08-06 18:00:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1722967220000|2024-08-06 18:00:20|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1722967230000|2024-08-06 18:00:30|21.62|21.54|21.61|21.53|21.62|21.54|21.61|21.53|3
1722967250000|2024-08-06 18:00:50|21.64|21.56|21.63|21.55|21.65|21.57|21.63|21.55|8
1722967260000|2024-08-06 18:01:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|3
1722967280000|2024-08-06 18:01:20|21.6|21.52|21.6|21.52|21.61|21.53|21.6|21.52|0
1722967290000|2024-08-06 18:01:30|21.61|21.53|21.64|21.56|21.65|21.57|21.61|21.53|8
1722967300000|2024-08-06 18:01:40|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1722967310000|2024-08-06 18:01:50|21.66|21.58|21.68|21.6|21.74|21.66|21.65|21.57|14
1722967320000|2024-08-06 18:02:00|21.7|21.62|21.75|21.67|21.76|21.68|21.7|21.62|16
1722967330000|2024-08-06 18:02:10|21.73|21.65|21.74|21.66|21.74|21.66|21.72|21.64|2
1722967340000|2024-08-06 18:02:20|21.73|21.65|21.69|21.61|21.73|21.65|21.69|21.61|3
1722967350000|2024-08-06 18:02:30|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1722967360000|2024-08-06 18:02:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1722967370000|2024-08-06 18:02:50|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|3
1722967380000|2024-08-06 18:03:00|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1722967400000|2024-08-06 18:03:20|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|1
1722967410000|2024-08-06 18:03:30|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1722967420000|2024-08-06 18:03:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1722967440000|2024-08-06 18:04:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1722967450000|2024-08-06 18:04:10|21.65|21.57|21.59|21.51|21.65|21.57|21.59|21.51|7
1722967460000|2024-08-06 18:04:20|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1722967470000|2024-08-06 18:04:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1722967480000|2024-08-06 18:04:40|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|6
1722967500000|2024-08-06 18:05:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1722967530000|2024-08-06 18:05:30|21.51|21.43|21.55|21.47|21.55|21.47|21.51|21.43|1
1722967550000|2024-08-06 18:05:50|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|0
1722967560000|2024-08-06 18:06:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1722967570000|2024-08-06 18:06:10|21.65|21.57|21.66|21.58|21.66|21.58|21.65|21.57|0
1722967580000|2024-08-06 18:06:20|21.64|21.56|21.6|21.52|21.64|21.56|21.59|21.51|0
1722967600000|2024-08-06 18:06:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1722967620000|2024-08-06 18:07:00|21.6|21.52|21.59|21.51|21.6|21.52|21.59|21.51|0
1722967630000|2024-08-06 18:07:10|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1722967640000|2024-08-06 18:07:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1722967650000|2024-08-06 18:07:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1722967670000|2024-08-06 18:07:50|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1722967680000|2024-08-06 18:08:00|21.61|21.53|21.61|21.53|21.62|21.54|21.61|21.53|1
1722967690000|2024-08-06 18:08:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1722967700000|2024-08-06 18:08:20|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|1
1722967710000|2024-08-06 18:08:30|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1722967730000|2024-08-06 18:08:50|21.62|21.54|21.63|21.55|21.64|21.56|21.62|21.54|0
1722967740000|2024-08-06 18:09:00|21.6|21.52|21.56|21.48|21.6|21.52|21.56|21.48|1
1722967770000|2024-08-06 18:09:30|21.58|21.5|21.59|21.51|21.59|21.51|21.58|21.5|1
1722967780000|2024-08-06 18:09:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1722967790000|2024-08-06 18:09:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|8
1722967800000|2024-08-06 18:10:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|7
1722967810000|2024-08-06 18:10:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1722967830000|2024-08-06 18:10:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|1
1722967890000|2024-08-06 18:11:30|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1722967910000|2024-08-06 18:11:50|21.49|21.41|21.5|21.42|21.5|21.42|21.49|21.41|0
1722967930000|2024-08-06 18:12:10|21.49|21.41|21.48|21.4|21.49|21.41|21.46|21.38|0
1722967940000|2024-08-06 18:12:20|21.46|21.38|21.49|21.41|21.49|21.41|21.46|21.38|0
1722967950000|2024-08-06 18:12:30|21.48|21.4|21.46|21.38|21.48|21.4|21.45|21.37|201
1722967960000|2024-08-06 18:12:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|17
1722967980000|2024-08-06 18:13:00|21.4|21.32|21.43|21.35|21.43|21.35|21.4|21.32|0
1722967990000|2024-08-06 18:13:10|21.44|21.36|21.4|21.32|21.44|21.36|21.4|21.32|118
1722968000000|2024-08-06 18:13:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|9
1722968080000|2024-08-06 18:14:40|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|14
1722968090000|2024-08-06 18:14:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1722968100000|2024-08-06 18:15:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|5
1722968140000|2024-08-06 18:15:40|||||||||1
1722968150000|2024-08-06 18:15:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1722968170000|2024-08-06 18:16:10|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|2
1722968190000|2024-08-06 18:16:30|||||||||11
1722968220000|2024-08-06 18:17:00|21.36|21.28|21.39|21.31|21.39|21.31|21.35|21.27|3
1722968230000|2024-08-06 18:17:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1722968260000|2024-08-06 18:17:40|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1722968270000|2024-08-06 18:17:50|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|0
1722968280000|2024-08-06 18:18:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1722968290000|2024-08-06 18:18:10|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1722968300000|2024-08-06 18:18:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1722968370000|2024-08-06 18:19:30|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1722968380000|2024-08-06 18:19:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1722968390000|2024-08-06 18:19:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1722968400000|2024-08-06 18:20:00|21.37|21.29|21.38|21.3|21.38|21.3|21.35|21.27|3
1722968420000|2024-08-06 18:20:20|21.36|21.28|21.35|21.27|21.36|21.28|21.35|21.27|0
1722968460000|2024-08-06 18:21:00|21.34|21.26|21.35|21.27|21.35|21.27|21.34|21.26|0
1722968470000|2024-08-06 18:21:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|9
1722968480000|2024-08-06 18:21:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1722968490000|2024-08-06 18:21:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|5
1722968500000|2024-08-06 18:21:40|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1722968510000|2024-08-06 18:21:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1722968520000|2024-08-06 18:22:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|51
1722968530000|2024-08-06 18:22:10|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1722968540000|2024-08-06 18:22:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1722968550000|2024-08-06 18:22:30|21.28|21.2|21.27|21.19|21.29|21.21|21.27|21.19|0
1722968560000|2024-08-06 18:22:40|21.26|21.18|21.23|21.15|21.26|21.18|21.22|21.14|0
1722968570000|2024-08-06 18:22:50|21.24|21.16|21.23|21.15|21.24|21.16|21.22|21.14|0
1722968580000|2024-08-06 18:23:00|21.22|21.14|21.15|21.07|21.22|21.14|21.14|21.06|6
1722968590000|2024-08-06 18:23:10|21.14|21.06|21.18|21.1|21.18|21.1|21.14|21.06|1
1722968610000|2024-08-06 18:23:30|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|5
1722968620000|2024-08-06 18:23:40|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1722968630000|2024-08-06 18:23:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|1
1722968680000|2024-08-06 18:24:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1722968700000|2024-08-06 18:25:00|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|0
1722968710000|2024-08-06 18:25:10|21.25|21.17|21.26|21.18|21.26|21.18|21.25|21.17|0
1722968720000|2024-08-06 18:25:20|21.25|21.17|21.25|21.17|21.26|21.18|21.24|21.16|0
1722968730000|2024-08-06 18:25:30|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|19
1722968740000|2024-08-06 18:25:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1722968750000|2024-08-06 18:25:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1722968760000|2024-08-06 18:26:00|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1722968770000|2024-08-06 18:26:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1722968780000|2024-08-06 18:26:20|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1722968830000|2024-08-06 18:27:10|||||||||9
1722968840000|2024-08-06 18:27:20|21.22|21.14|21.23|21.15|21.23|21.15|21.22|21.14|1
1722968880000|2024-08-06 18:28:00|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1722968890000|2024-08-06 18:28:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1722968990000|2024-08-06 18:29:50|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1722969000000|2024-08-06 18:30:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1722969030000|2024-08-06 18:30:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1722969040000|2024-08-06 18:30:40|21.3|21.22|21.3|21.22|21.3|21.22|21.29|21.21|0
1722969050000|2024-08-06 18:30:50|21.31|21.23|21.3|21.22|21.31|21.23|21.29|21.21|0
1722969060000|2024-08-06 18:31:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1722969090000|2024-08-06 18:31:30|21.27|21.19|21.28|21.2|21.29|21.21|21.27|21.19|3
1722969100000|2024-08-06 18:31:40|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1722969110000|2024-08-06 18:31:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1722969120000|2024-08-06 18:32:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1722969130000|2024-08-06 18:32:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1722969140000|2024-08-06 18:32:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1722969150000|2024-08-06 18:32:30|21.25|21.17|21.24|21.16|21.25|21.17|21.23|21.15|0
1722969160000|2024-08-06 18:32:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1722969170000|2024-08-06 18:32:50|21.24|21.16|21.23|21.15|21.25|21.17|21.23|21.15|1
1722969180000|2024-08-06 18:33:00|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1722969190000|2024-08-06 18:33:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1722969200000|2024-08-06 18:33:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|4
1722969210000|2024-08-06 18:33:30|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|1
1722969260000|2024-08-06 18:34:20|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|8
1722969280000|2024-08-06 18:34:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1722969300000|2024-08-06 18:35:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1722969310000|2024-08-06 18:35:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|15
1722969330000|2024-08-06 18:35:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1722969390000|2024-08-06 18:36:30|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1722969400000|2024-08-06 18:36:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1722969410000|2024-08-06 18:36:50|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1722969420000|2024-08-06 18:37:00|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1722969430000|2024-08-06 18:37:10|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|5
1722969440000|2024-08-06 18:37:20|21.22|21.14|21.2|21.12|21.24|21.16|21.2|21.12|0
1722969460000|2024-08-06 18:37:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1722969480000|2024-08-06 18:38:00|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1722969510000|2024-08-06 18:38:30|21.2|21.12|21.19|21.11|21.2|21.12|21.18|21.1|0
1722969520000|2024-08-06 18:38:40|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|5
1722969590000|2024-08-06 18:39:50|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1722969600000|2024-08-06 18:40:00|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|0
1722969620000|2024-08-06 18:40:20|21.18|21.1|21.16|21.08|21.2|21.12|21.16|21.08|0
1722969630000|2024-08-06 18:40:30|21.17|21.09|21.2|21.12|21.2|21.12|21.16|21.08|1
1722969650000|2024-08-06 18:40:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1722969660000|2024-08-06 18:41:00|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1722969670000|2024-08-06 18:41:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1722969680000|2024-08-06 18:41:20|21.19|21.11|21.15|21.07|21.19|21.11|21.15|21.07|12
1722969690000|2024-08-06 18:41:30|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1722969700000|2024-08-06 18:41:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1722969710000|2024-08-06 18:41:50|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|1
1722969730000|2024-08-06 18:42:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|0
1722969740000|2024-08-06 18:42:20|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1722969750000|2024-08-06 18:42:30|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|0
1722969780000|2024-08-06 18:43:00|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|4
1722969800000|2024-08-06 18:43:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1722969820000|2024-08-06 18:43:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1722969830000|2024-08-06 18:43:50|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1722969840000|2024-08-06 18:44:00|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|1
1722969870000|2024-08-06 18:44:30|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|0
1722969880000|2024-08-06 18:44:40|21.16|21.08|21.15|21.07|21.16|21.08|21.14|21.06|0
1722969900000|2024-08-06 18:45:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|2
1722969920000|2024-08-06 18:45:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1722969950000|2024-08-06 18:45:50|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1722969960000|2024-08-06 18:46:00|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|0
1722969970000|2024-08-06 18:46:10|21.19|21.11|21.18|21.1|21.19|21.11|21.16|21.08|0
1722969980000|2024-08-06 18:46:20|21.16|21.08|21.16|21.08|21.17|21.09|21.16|21.08|0
1722969990000|2024-08-06 18:46:30|21.14|21.06|21.15|21.07|21.16|21.08|21.14|21.06|0
1722970000000|2024-08-06 18:46:40|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1722970010000|2024-08-06 18:46:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1722970080000|2024-08-06 18:48:00|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1722970110000|2024-08-06 18:48:30|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1722970120000|2024-08-06 18:48:40|21.18|21.1|21.16|21.08|21.19|21.11|21.16|21.08|0
1722970130000|2024-08-06 18:48:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1722970150000|2024-08-06 18:49:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1722970160000|2024-08-06 18:49:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1722970170000|2024-08-06 18:49:30|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|0
1722970180000|2024-08-06 18:49:40|21.16|21.08|21.19|21.11|21.19|21.11|21.16|21.08|2
1722970190000|2024-08-06 18:49:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1722970200000|2024-08-06 18:50:00|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|10
1722970210000|2024-08-06 18:50:10|21.19|21.11|21.21|21.13|21.22|21.14|21.19|21.11|0
1722970220000|2024-08-06 18:50:20|21.19|21.11|21.21|21.13|21.22|21.14|21.19|21.11|0
1722970230000|2024-08-06 18:50:30|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|1
1722970240000|2024-08-06 18:50:40|21.24|21.16|21.22|21.14|21.24|21.16|21.22|21.14|0
1722970250000|2024-08-06 18:50:50|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|4
1722970260000|2024-08-06 18:51:00|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|1
1722970270000|2024-08-06 18:51:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1722970280000|2024-08-06 18:51:20|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|0
1722970290000|2024-08-06 18:51:30|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|0
1722970300000|2024-08-06 18:51:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1722970310000|2024-08-06 18:51:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|3
1722970320000|2024-08-06 18:52:00|21.39|21.31|21.37|21.29|21.39|21.31|21.36|21.28|0
1722970330000|2024-08-06 18:52:10|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1722970350000|2024-08-06 18:52:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1722970360000|2024-08-06 18:52:40|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1722970370000|2024-08-06 18:52:50|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1722970380000|2024-08-06 18:53:00|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1722970390000|2024-08-06 18:53:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1722970400000|2024-08-06 18:53:20|21.31|21.23|21.33|21.25|21.34|21.26|21.31|21.23|0
1722970410000|2024-08-06 18:53:30|21.31|21.23|21.29|21.21|21.31|21.23|21.26|21.18|0
1722970420000|2024-08-06 18:53:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1722970430000|2024-08-06 18:53:50|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1722970450000|2024-08-06 18:54:10|21.28|21.2|21.27|21.19|21.29|21.21|21.26|21.18|0
1722970460000|2024-08-06 18:54:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1722970470000|2024-08-06 18:54:30|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1722970490000|2024-08-06 18:54:50|21.32|21.24|21.35|21.27|21.35|21.27|21.31|21.23|0
1722970500000|2024-08-06 18:55:00|21.34|21.26|21.37|21.29|21.37|21.29|21.33|21.25|19
1722970510000|2024-08-06 18:55:10|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1722970520000|2024-08-06 18:55:20|21.36|21.28|21.4|21.32|21.4|21.32|21.36|21.28|1
1722970530000|2024-08-06 18:55:30|21.38|21.3|21.38|21.3|21.39|21.31|21.38|21.3|0
1722970540000|2024-08-06 18:55:40|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|7
1722970550000|2024-08-06 18:55:50|21.35|21.27|21.32|21.24|21.37|21.29|21.32|21.24|25
1722970570000|2024-08-06 18:56:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|25
1722970580000|2024-08-06 18:56:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1722970610000|2024-08-06 18:56:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1722970620000|2024-08-06 18:57:00|21.41|21.33|21.49|21.41|21.49|21.41|21.41|21.33|1
1722970630000|2024-08-06 18:57:10|21.44|21.36|21.47|21.39|21.49|21.41|21.44|21.36|1
1722970640000|2024-08-06 18:57:20|21.49|21.41|21.48|21.4|21.49|21.41|21.47|21.39|0
1722970650000|2024-08-06 18:57:30|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|0
1722970660000|2024-08-06 18:57:40|21.48|21.4|21.49|21.41|21.49|21.41|21.48|21.4|1
1722970670000|2024-08-06 18:57:50|21.48|21.4|21.46|21.38|21.48|21.4|21.46|21.38|4
1722970680000|2024-08-06 18:58:00|21.48|21.4|21.49|21.41|21.49|21.41|21.47|21.39|5
1722970690000|2024-08-06 18:58:10|21.5|21.42|21.61|21.53|21.61|21.53|21.5|21.42|5
1722970700000|2024-08-06 18:58:20|21.59|21.51|21.67|21.59|21.67|21.59|21.59|21.51|0
1722970710000|2024-08-06 18:58:30|21.72|21.64|21.7|21.62|21.72|21.64|21.7|21.62|0
1722970720000|2024-08-06 18:58:40|21.72|21.64|21.75|21.67|21.78|21.7|21.7|21.62|0
1722970730000|2024-08-06 18:58:50|21.77|21.69|21.72|21.64|21.77|21.69|21.7|21.62|6
1722970740000|2024-08-06 18:59:00|21.74|21.66|21.74|21.66|21.74|21.66|21.7|21.62|10
1722970750000|2024-08-06 18:59:10|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1722970760000|2024-08-06 18:59:20|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1722970770000|2024-08-06 18:59:30|21.8|21.72|21.84|21.76|21.85|21.77|21.8|21.72|0
1722970780000|2024-08-06 18:59:40|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1722970790000|2024-08-06 18:59:50|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|0
1722970800000|2024-08-06 19:00:00|21.83|21.75|21.9|21.82|21.9|21.82|21.83|21.75|0
1722970810000|2024-08-06 19:00:10|21.87|21.79|21.8|21.72|21.87|21.79|21.8|21.72|0
1722970820000|2024-08-06 19:00:20|21.82|21.74|21.85|21.77|21.87|21.79|21.82|21.74|0
1722970830000|2024-08-06 19:00:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1722970840000|2024-08-06 19:00:40|21.87|21.79|21.85|21.77|21.88|21.8|21.85|21.77|0
1722970850000|2024-08-06 19:00:50|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|12
1722970860000|2024-08-06 19:01:00|21.79|21.71|21.76|21.68|21.79|21.71|21.76|21.68|2
1722970870000|2024-08-06 19:01:10|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|0
1722970880000|2024-08-06 19:01:20|21.8|21.72|21.82|21.74|21.82|21.74|21.79|21.71|0
1722970890000|2024-08-06 19:01:30|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|9
1722970900000|2024-08-06 19:01:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1722970910000|2024-08-06 19:01:50|21.82|21.74|21.84|21.76|21.86|21.78|21.82|21.74|0
1722970920000|2024-08-06 19:02:00|21.86|21.78|21.86|21.78|21.87|21.79|21.84|21.76|0
1722970930000|2024-08-06 19:02:10|21.84|21.76|21.89|21.81|21.91|21.83|21.84|21.76|0
1722970940000|2024-08-06 19:02:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|2
1722970950000|2024-08-06 19:02:30|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|50
1722970960000|2024-08-06 19:02:40|21.88|21.8|21.89|21.81|21.89|21.81|21.87|21.79|37
1722970970000|2024-08-06 19:02:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|16
1722970990000|2024-08-06 19:03:10|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|66
1722971000000|2024-08-06 19:03:20|21.79|21.71|21.8|21.72|21.8|21.72|21.78|21.7|0
1722971010000|2024-08-06 19:03:30|21.83|21.75|21.96|21.88|21.98|21.9|21.83|21.75|34
1722971020000|2024-08-06 19:03:40|21.98|21.9|21.98|21.9|21.99|21.91|21.96|21.88|50
1722971030000|2024-08-06 19:03:50|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1722971040000|2024-08-06 19:04:00|21.98|21.9|21.94|21.86|21.99|21.91|21.93|21.85|70
1722971050000|2024-08-06 19:04:10|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1722971060000|2024-08-06 19:04:20|21.91|21.83|22|21.92|22.01|21.93|21.91|21.83|100
1722971070000|2024-08-06 19:04:30|22.01|21.93|22.05|21.97|22.06|21.98|22.01|21.93|0
1722971080000|2024-08-06 19:04:40|22.12|22.04|22.12|22.04|22.15|22.07|22.09|22.01|21
1722971090000|2024-08-06 19:04:50|22.11|22.03|22.07|21.99|22.11|22.03|22.07|21.99|15
1722971100000|2024-08-06 19:05:00|22.06|21.98|21.97|21.89|22.06|21.98|21.96|21.88|58
1722971110000|2024-08-06 19:05:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1722971120000|2024-08-06 19:05:20|21.97|21.89|21.97|21.89|21.98|21.9|21.94|21.86|9
1722971130000|2024-08-06 19:05:30|21.95|21.87|21.97|21.89|21.97|21.89|21.95|21.87|0
1722971150000|2024-08-06 19:05:50|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|3
1722971160000|2024-08-06 19:06:00|22.01|21.93|21.99|21.91|22.01|21.93|21.97|21.89|4
1722971180000|2024-08-06 19:06:20|21.97|21.89|21.89|21.81|21.97|21.89|21.89|21.81|0
1722971190000|2024-08-06 19:06:30|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|2
1722971200000|2024-08-06 19:06:40|21.81|21.73|21.78|21.7|21.84|21.76|21.78|21.7|0
1722971210000|2024-08-06 19:06:50|21.79|21.71|21.79|21.71|21.8|21.72|21.78|21.7|0
1722971220000|2024-08-06 19:07:00|21.78|21.7|21.78|21.7|21.79|21.71|21.78|21.7|0
1722971230000|2024-08-06 19:07:10|21.79|21.71|21.83|21.75|21.84|21.76|21.78|21.7|4
1722971240000|2024-08-06 19:07:20|21.84|21.76|21.85|21.77|21.86|21.78|21.83|21.75|18
1722971250000|2024-08-06 19:07:30|21.87|21.79|21.92|21.84|21.92|21.84|21.87|21.79|0
1722971260000|2024-08-06 19:07:40|21.9|21.82|21.92|21.84|21.92|21.84|21.89|21.81|0
1722971270000|2024-08-06 19:07:50|21.9|21.82|21.94|21.86|21.97|21.89|21.9|21.82|0
1722971280000|2024-08-06 19:08:00|21.97|21.89|21.93|21.85|22|21.92|21.93|21.85|3
1722971290000|2024-08-06 19:08:10|21.92|21.84|21.94|21.86|21.99|21.91|21.92|21.84|0
1722971300000|2024-08-06 19:08:20|21.93|21.85|21.86|21.78|21.94|21.86|21.86|21.78|0
1722971310000|2024-08-06 19:08:30|21.79|21.71|21.78|21.7|21.82|21.74|21.78|21.7|10
1722971320000|2024-08-06 19:08:40|21.79|21.71|21.79|21.71|21.84|21.76|21.78|21.7|10
1722971330000|2024-08-06 19:08:50|21.78|21.7|21.76|21.68|21.8|21.72|21.76|21.68|6
1722971340000|2024-08-06 19:09:00|21.77|21.69|21.7|21.62|21.78|21.7|21.67|21.59|4
1722971350000|2024-08-06 19:09:10|21.71|21.63|21.7|21.62|21.72|21.64|21.68|21.6|0
1722971360000|2024-08-06 19:09:20|21.73|21.65|21.7|21.62|21.74|21.66|21.67|21.59|9
1722971370000|2024-08-06 19:09:30|21.66|21.58|21.68|21.6|21.68|21.6|21.65|21.57|0
1722971380000|2024-08-06 19:09:40|21.65|21.57|21.65|21.57|21.68|21.6|21.65|21.57|0
1722971390000|2024-08-06 19:09:50|21.66|21.58|21.67|21.59|21.67|21.59|21.65|21.57|7
1722971400000|2024-08-06 19:10:00|21.69|21.61|21.69|21.61|21.7|21.62|21.69|21.61|6
1722971410000|2024-08-06 19:10:10|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|0
1722971420000|2024-08-06 19:10:20|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1722971430000|2024-08-06 19:10:30|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|43
1722971440000|2024-08-06 19:10:40|21.67|21.59|21.7|21.62|21.71|21.63|21.65|21.57|13
1722971450000|2024-08-06 19:10:50|21.71|21.63|21.65|21.57|21.71|21.63|21.65|21.57|1
1722971470000|2024-08-06 19:11:10|21.66|21.58|21.68|21.6|21.68|21.6|21.66|21.58|2
1722971480000|2024-08-06 19:11:20|21.67|21.59|21.73|21.65|21.73|21.65|21.66|21.58|1
1722971490000|2024-08-06 19:11:30|21.71|21.63|21.7|21.62|21.72|21.64|21.68|21.6|0
1722971500000|2024-08-06 19:11:40|21.72|21.64|21.77|21.69|21.77|21.69|21.72|21.64|22
1722971510000|2024-08-06 19:11:50|21.76|21.68|21.81|21.73|21.83|21.75|21.76|21.68|0
1722971520000|2024-08-06 19:12:00|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|1
1722971530000|2024-08-06 19:12:10|21.77|21.69|21.75|21.67|21.78|21.7|21.75|21.67|0
1722971540000|2024-08-06 19:12:20|21.72|21.64|21.73|21.65|21.75|21.67|21.72|21.64|0
1722971550000|2024-08-06 19:12:30|21.72|21.64|21.73|21.65|21.75|21.67|21.7|21.62|0
1722971560000|2024-08-06 19:12:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1722971570000|2024-08-06 19:12:50|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|0
1722971580000|2024-08-06 19:13:00|21.71|21.63|21.69|21.61|21.71|21.63|21.66|21.58|0
1722971590000|2024-08-06 19:13:10|21.71|21.63|21.76|21.68|21.76|21.68|21.7|21.62|4
1722971600000|2024-08-06 19:13:20|21.75|21.67|21.75|21.67|21.76|21.68|21.75|21.67|0
1722971610000|2024-08-06 19:13:30|21.74|21.66|21.72|21.64|21.75|21.67|21.72|21.64|2
1722971620000|2024-08-06 19:13:40|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1722971630000|2024-08-06 19:13:50|21.73|21.65|21.76|21.68|21.77|21.69|21.73|21.65|0
1722971640000|2024-08-06 19:14:00|21.75|21.67|21.76|21.68|21.78|21.7|21.75|21.67|1
1722971650000|2024-08-06 19:14:10|21.78|21.7|21.78|21.7|21.8|21.72|21.78|21.7|0
1722971660000|2024-08-06 19:14:20|21.76|21.68|21.75|21.67|21.78|21.7|21.75|21.67|0
1722971670000|2024-08-06 19:14:30|21.74|21.66|21.74|21.66|21.75|21.67|21.74|21.66|0
1722971680000|2024-08-06 19:14:40|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1722971690000|2024-08-06 19:14:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1722971700000|2024-08-06 19:15:00|21.8|21.72|21.84|21.76|21.84|21.76|21.8|21.72|1
1722971710000|2024-08-06 19:15:10|21.81|21.73|21.81|21.73|21.81|21.73|21.78|21.7|11
1722971720000|2024-08-06 19:15:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1722971740000|2024-08-06 19:15:40|21.85|21.77|21.85|21.77|21.87|21.79|21.85|21.77|0
1722971750000|2024-08-06 19:15:50|21.84|21.76|21.83|21.75|21.84|21.76|21.83|21.75|0
1722971760000|2024-08-06 19:16:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1722971770000|2024-08-06 19:16:10|21.8|21.72|21.83|21.75|21.85|21.77|21.79|21.71|1
1722971780000|2024-08-06 19:16:20|21.85|21.77|21.89|21.81|21.89|21.81|21.84|21.76|2
1722971790000|2024-08-06 19:16:30|21.91|21.83|21.99|21.91|21.99|21.91|21.9|21.82|5
1722971800000|2024-08-06 19:16:40|21.98|21.9|22.02|21.94|22.04|21.96|21.98|21.9|0
1722971810000|2024-08-06 19:16:50|22.01|21.93|22.02|21.94|22.05|21.97|22.01|21.93|0
1722971820000|2024-08-06 19:17:00|22|21.92|22.14|22.06|22.14|22.06|22|21.92|8
1722971830000|2024-08-06 19:17:10|22.12|22.04|22.11|22.03|22.12|22.04|22.09|22.01|0
1722971840000|2024-08-06 19:17:20|22.09|22.01|22.02|21.94|22.09|22.01|22.02|21.94|0
1722971850000|2024-08-06 19:17:30|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|6
1722971860000|2024-08-06 19:17:40|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1722971870000|2024-08-06 19:17:50|21.97|21.89|21.97|21.89|21.98|21.9|21.95|21.87|0
1722971880000|2024-08-06 19:18:00|21.95|21.87|21.96|21.88|21.97|21.89|21.95|21.87|0
1722971890000|2024-08-06 19:18:10|21.97|21.89|21.92|21.84|21.97|21.89|21.88|21.8|0
1722971900000|2024-08-06 19:18:20|21.9|21.82|21.94|21.86|21.97|21.89|21.88|21.8|0
1722971910000|2024-08-06 19:18:30|21.96|21.88|21.9|21.82|21.96|21.88|21.88|21.8|0
1722971920000|2024-08-06 19:18:40|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1722971930000|2024-08-06 19:18:50|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1722971940000|2024-08-06 19:19:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1722971950000|2024-08-06 19:19:10|21.85|21.77|21.82|21.74|21.85|21.77|21.82|21.74|0
1722971970000|2024-08-06 19:19:30|21.83|21.75|21.85|21.77|21.86|21.78|21.83|21.75|0
1722971980000|2024-08-06 19:19:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|0
1722971990000|2024-08-06 19:19:50|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1722972000000|2024-08-06 19:20:00|21.77|21.69|21.78|21.7|21.78|21.7|21.75|21.67|2
1722972010000|2024-08-06 19:20:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1722972020000|2024-08-06 19:20:20|21.82|21.74|21.87|21.79|21.87|21.79|21.81|21.73|5
1722972030000|2024-08-06 19:20:30|21.86|21.78|21.82|21.74|21.86|21.78|21.82|21.74|0
1722972040000|2024-08-06 19:20:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1722972050000|2024-08-06 19:20:50|21.82|21.74|21.76|21.68|21.83|21.75|21.76|21.68|3
1722972060000|2024-08-06 19:21:00|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1722972070000|2024-08-06 19:21:10|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1722972080000|2024-08-06 19:21:20|21.78|21.7|21.81|21.73|21.82|21.74|21.78|21.7|0
1722972090000|2024-08-06 19:21:30|21.79|21.71|21.78|21.7|21.81|21.73|21.78|21.7|0
1722972100000|2024-08-06 19:21:40|21.77|21.69|21.75|21.67|21.77|21.69|21.75|21.67|0
1722972110000|2024-08-06 19:21:50|21.72|21.64|21.73|21.65|21.73|21.65|21.71|21.63|0
1722972120000|2024-08-06 19:22:00|21.71|21.63|21.75|21.67|21.76|21.68|21.71|21.63|1
1722972130000|2024-08-06 19:22:10|21.76|21.68|21.75|21.67|21.76|21.68|21.75|21.67|1
1722972140000|2024-08-06 19:22:20|21.76|21.68|21.75|21.67|21.77|21.69|21.73|21.65|1
1722972150000|2024-08-06 19:22:30|21.73|21.65|21.68|21.6|21.75|21.67|21.68|21.6|5
1722972160000|2024-08-06 19:22:40|21.7|21.62|21.65|21.57|21.7|21.62|21.65|21.57|0
1722972170000|2024-08-06 19:22:50|21.61|21.53|21.65|21.57|21.65|21.57|21.61|21.53|0
1722972180000|2024-08-06 19:23:00|21.64|21.56|21.6|21.52|21.64|21.56|21.6|21.52|0
1722972190000|2024-08-06 19:23:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|1
1722972200000|2024-08-06 19:23:20|21.63|21.55|21.65|21.57|21.65|21.57|21.61|21.53|0
1722972210000|2024-08-06 19:23:30|21.64|21.56|21.63|21.55|21.64|21.56|21.63|21.55|0
1722972230000|2024-08-06 19:23:50|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1722972240000|2024-08-06 19:24:00|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1722972250000|2024-08-06 19:24:10|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1722972260000|2024-08-06 19:24:20|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1722972280000|2024-08-06 19:24:40|21.62|21.54|21.62|21.54|21.65|21.57|21.61|21.53|2
1722972290000|2024-08-06 19:24:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1722972300000|2024-08-06 19:25:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|5
1722972310000|2024-08-06 19:25:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1722972320000|2024-08-06 19:25:20|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1722972330000|2024-08-06 19:25:30|21.61|21.53|21.64|21.56|21.65|21.57|21.61|21.53|0
1722972340000|2024-08-06 19:25:40|21.65|21.57|21.62|21.54|21.65|21.57|21.62|21.54|0
1722972350000|2024-08-06 19:25:50|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|1
1722972360000|2024-08-06 19:26:00|21.61|21.53|21.65|21.57|21.66|21.58|21.61|21.53|5
1722972370000|2024-08-06 19:26:10|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1722972380000|2024-08-06 19:26:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1722972390000|2024-08-06 19:26:30|21.65|21.57|21.7|21.62|21.7|21.62|21.64|21.56|51
1722972400000|2024-08-06 19:26:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1722972410000|2024-08-06 19:26:50|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|0
1722972420000|2024-08-06 19:27:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|7
1722972430000|2024-08-06 19:27:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1722972450000|2024-08-06 19:27:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1722972460000|2024-08-06 19:27:40|21.65|21.57|21.75|21.67|21.75|21.67|21.65|21.57|30
1722972470000|2024-08-06 19:27:50|21.74|21.66|21.75|21.67|21.75|21.67|21.74|21.66|1
1722972480000|2024-08-06 19:28:00|21.73|21.65|21.76|21.68|21.76|21.68|21.71|21.63|3
1722972490000|2024-08-06 19:28:10|21.75|21.67|21.76|21.68|21.77|21.69|21.75|21.67|1
1722972500000|2024-08-06 19:28:20|21.81|21.73|21.83|21.75|21.83|21.75|21.8|21.72|0
1722972510000|2024-08-06 19:28:30|21.86|21.78|21.87|21.79|21.87|21.79|21.85|21.77|0
1722972520000|2024-08-06 19:28:40|21.88|21.8|21.91|21.83|21.92|21.84|21.88|21.8|0
1722972530000|2024-08-06 19:28:50|21.9|21.82|21.83|21.75|21.9|21.82|21.83|21.75|2
1722972540000|2024-08-06 19:29:00|21.85|21.77|21.8|21.72|21.85|21.77|21.77|21.69|0
1722972550000|2024-08-06 19:29:10|21.78|21.7|21.76|21.68|21.79|21.71|21.75|21.67|0
1722972560000|2024-08-06 19:29:20|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|0
1722972570000|2024-08-06 19:29:30|21.82|21.74|21.82|21.74|21.83|21.75|21.82|21.74|0
1722972580000|2024-08-06 19:29:40|21.83|21.75|21.9|21.82|21.9|21.82|21.82|21.74|0
1722972590000|2024-08-06 19:29:50|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1722972600000|2024-08-06 19:30:00|21.86|21.78|21.85|21.77|21.86|21.78|21.83|21.75|5
1722972610000|2024-08-06 19:30:10|21.87|21.79|21.93|21.85|21.96|21.88|21.85|21.77|1
1722972620000|2024-08-06 19:30:20|21.95|21.87|21.96|21.88|21.98|21.9|21.95|21.87|0
1722972630000|2024-08-06 19:30:30|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1722972640000|2024-08-06 19:30:40|21.9|21.82|21.83|21.75|21.92|21.84|21.83|21.75|0
1722972650000|2024-08-06 19:30:50|21.85|21.77|21.89|21.81|21.91|21.83|21.85|21.77|0
1722972660000|2024-08-06 19:31:00|21.88|21.8|21.95|21.87|21.97|21.89|21.88|21.8|0
1722972670000|2024-08-06 19:31:10|21.96|21.88|21.95|21.87|21.97|21.89|21.95|21.87|0
1722972680000|2024-08-06 19:31:20|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1722972690000|2024-08-06 19:31:30|21.93|21.85|21.85|21.77|21.99|21.85|21.85|21.74|0
1722972700000|2024-08-06 19:31:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1722972710000|2024-08-06 19:31:50|21.85|21.77|21.83|21.75|21.85|21.77|21.81|21.73|0
1722972720000|2024-08-06 19:32:00|21.84|21.76|21.84|21.76|21.84|21.76|21.83|21.75|0
1722972730000|2024-08-06 19:32:10|21.86|21.78|21.85|21.77|21.86|21.78|21.83|21.75|0
1722972740000|2024-08-06 19:32:20|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1722972750000|2024-08-06 19:32:30|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|1
1722972760000|2024-08-06 19:32:40|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|15
1722972770000|2024-08-06 19:32:50|21.85|21.77|21.85|21.77|21.92|21.77|21.85|21.67|0
1722972780000|2024-08-06 19:33:00|21.88|21.8|21.87|21.79|21.89|21.81|21.87|21.79|5
1722972790000|2024-08-06 19:33:10|21.86|21.78|21.85|21.77|21.87|21.79|21.81|21.73|19
1722972800000|2024-08-06 19:33:20|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|1
1722972810000|2024-08-06 19:33:30|21.85|21.77|21.83|21.75|21.85|21.77|21.81|21.73|0
1722972820000|2024-08-06 19:33:40|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1722972830000|2024-08-06 19:33:50|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1722972840000|2024-08-06 19:34:00|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|5
1722972850000|2024-08-06 19:34:10|21.78|21.7|21.79|21.71|21.8|21.72|21.78|21.7|0
1722972860000|2024-08-06 19:34:20|21.8|21.72|21.79|21.71|21.8|21.72|21.79|21.71|0
1722972870000|2024-08-06 19:34:30|21.8|21.72|21.79|21.71|21.81|21.73|21.79|21.71|0
1722972880000|2024-08-06 19:34:40|21.78|21.7|21.79|21.71|21.81|21.73|21.78|21.7|0
1722972900000|2024-08-06 19:35:00|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|2
1722972910000|2024-08-06 19:35:10|21.81|21.73|21.76|21.68|21.81|21.73|21.76|21.68|0
1722972920000|2024-08-06 19:35:20|21.75|21.67|21.76|21.68|21.76|21.68|21.74|21.66|0
1722972930000|2024-08-06 19:35:30|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|0
1722972940000|2024-08-06 19:35:40|21.8|21.72|21.86|21.78|21.87|21.79|21.8|21.72|0
1722972950000|2024-08-06 19:35:50|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|6
1722972960000|2024-08-06 19:36:00|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|0
1722972970000|2024-08-06 19:36:10|21.86|21.78|21.85|21.77|21.87|21.79|21.85|21.77|1
1722972980000|2024-08-06 19:36:20|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1722972990000|2024-08-06 19:36:30|21.9|21.82|21.9|21.82|21.9|21.82|21.89|21.81|54
1722973000000|2024-08-06 19:36:40|21.87|21.79|21.85|21.77|21.9|21.82|21.85|21.77|12
1722973010000|2024-08-06 19:36:50|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1722973020000|2024-08-06 19:37:00|21.86|21.78|21.86|21.78|21.87|21.79|21.85|21.77|0
1722973040000|2024-08-06 19:37:20|21.85|21.77|21.85|21.77|21.85|21.77|21.84|21.76|3
1722973050000|2024-08-06 19:37:30|21.86|21.78|21.85|21.77|21.87|21.79|21.85|21.77|0
1722973060000|2024-08-06 19:37:40|21.84|21.76|21.82|21.74|21.84|21.76|21.8|21.72|0
1722973070000|2024-08-06 19:37:50|21.83|21.75|21.85|21.77|21.86|21.78|21.83|21.75|0
1722973080000|2024-08-06 19:38:00|21.83|21.75|21.85|21.77|21.85|21.77|21.82|21.74|0
1722973090000|2024-08-06 19:38:10|21.84|21.76|21.85|21.77|21.85|21.77|21.82|21.74|0
1722973100000|2024-08-06 19:38:20|21.84|21.76|21.84|21.76|21.85|21.77|21.84|21.76|0
1722973110000|2024-08-06 19:38:30|21.82|21.74|21.85|21.77|21.86|21.78|21.8|21.72|0
1722973120000|2024-08-06 19:38:40|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|0
1722973130000|2024-08-06 19:38:50|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1722973140000|2024-08-06 19:39:00|21.86|21.78|21.82|21.74|21.87|21.79|21.82|21.74|0
1722973150000|2024-08-06 19:39:10|21.83|21.75|21.86|21.78|21.87|21.79|21.83|21.75|0
1722973160000|2024-08-06 19:39:20|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1722973170000|2024-08-06 19:39:30|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|50
1722973180000|2024-08-06 19:39:40|21.96|21.88|21.95|21.87|21.97|21.89|21.95|21.87|0
1722973190000|2024-08-06 19:39:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1722973200000|2024-08-06 19:40:00|21.92|21.84|21.88|21.8|21.93|21.85|21.88|21.8|7
1722973210000|2024-08-06 19:40:10|21.89|21.81|21.91|21.83|21.93|21.85|21.89|21.81|0
1722973220000|2024-08-06 19:40:20|21.9|21.82|21.86|21.78|21.9|21.82|21.86|21.78|0
1722973230000|2024-08-06 19:40:30|21.9|21.82|21.9|21.82|21.92|21.84|21.9|21.82|0
1722973240000|2024-08-06 19:40:40|21.91|21.83|21.85|21.77|21.91|21.83|21.85|21.77|5
1722973250000|2024-08-06 19:40:50|21.86|21.78|21.84|21.76|21.86|21.78|21.82|21.74|0
1722973260000|2024-08-06 19:41:00|21.85|21.77|21.86|21.78|21.87|21.79|21.84|21.76|0
1722973270000|2024-08-06 19:41:10|21.87|21.79|21.9|21.82|21.9|21.82|21.86|21.78|0
1722973280000|2024-08-06 19:41:20|21.89|21.81|21.9|21.82|21.9|21.82|21.89|21.81|0
1722973290000|2024-08-06 19:41:30|21.89|21.81|21.9|21.82|21.92|21.84|21.89|21.81|0
1722973300000|2024-08-06 19:41:40|21.89|21.81|21.89|21.81|21.9|21.82|21.89|21.81|0
1722973310000|2024-08-06 19:41:50|21.9|21.82|21.89|21.81|21.91|21.83|21.87|21.79|0
1722973320000|2024-08-06 19:42:00|21.88|21.8|21.86|21.78|21.88|21.8|21.85|21.77|0
1722973330000|2024-08-06 19:42:10|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|0
1722973340000|2024-08-06 19:42:20|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1722973350000|2024-08-06 19:42:30|21.82|21.74|21.85|21.77|21.86|21.78|21.82|21.74|0
1722973370000|2024-08-06 19:42:50|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|0
1722973380000|2024-08-06 19:43:00|21.86|21.78|21.9|21.82|21.92|21.84|21.86|21.78|0
1722973390000|2024-08-06 19:43:10|21.91|21.83|21.85|21.77|21.92|21.84|21.85|21.77|0
1722973400000|2024-08-06 19:43:20|21.87|21.79|21.89|21.81|21.89|21.81|21.86|21.78|0
1722973410000|2024-08-06 19:43:30|21.91|21.83|21.88|21.8|21.92|21.84|21.87|21.79|0
1722973420000|2024-08-06 19:43:40|21.87|21.79|21.88|21.8|21.88|21.8|21.86|21.78|0
1722973440000|2024-08-06 19:44:00|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1722973450000|2024-08-06 19:44:10|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|0
1722973460000|2024-08-06 19:44:20|21.87|21.79|21.92|21.84|21.92|21.84|21.87|21.79|0
1722973470000|2024-08-06 19:44:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|2
1722973480000|2024-08-06 19:44:40|21.94|21.86|22.01|21.93|22.02|21.94|21.94|21.86|47
1722973490000|2024-08-06 19:44:50|22|21.92|22.03|21.95|22.04|21.96|22|21.92|0
1722973500000|2024-08-06 19:45:00|22.02|21.94|21.99|21.91|22.04|21.96|21.99|21.91|22
1722973510000|2024-08-06 19:45:10|22|21.92|21.97|21.89|22|21.92|21.95|21.87|0
1722973520000|2024-08-06 19:45:20|21.95|21.87|22.02|21.94|22.03|21.95|21.95|21.87|0
1722973530000|2024-08-06 19:45:30|22.03|21.95|21.95|21.87|22.03|21.95|21.95|21.87|6
1722973540000|2024-08-06 19:45:40|21.97|21.89|21.89|21.81|21.97|21.89|21.89|21.81|5
1722973550000|2024-08-06 19:45:50|21.87|21.79|21.92|21.84|21.93|21.85|21.85|21.77|10
1722973560000|2024-08-06 19:46:00|21.9|21.82|21.87|21.79|21.94|21.86|21.87|21.79|2
1722973570000|2024-08-06 19:46:10|21.88|21.8|21.92|21.84|21.92|21.84|21.88|21.8|0
1722973580000|2024-08-06 19:46:20|21.9|21.82|21.92|21.84|21.92|21.84|21.89|21.81|0
1722973590000|2024-08-06 19:46:30|21.93|21.85|21.98|21.9|21.98|21.9|21.92|21.84|0
1722973600000|2024-08-06 19:46:40|21.96|21.88|21.98|21.9|21.98|21.9|21.95|21.87|1
1722973610000|2024-08-06 19:46:50|21.97|21.89|21.97|21.89|21.97|21.89|21.95|21.87|0
1722973620000|2024-08-06 19:47:00|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|0
1722973630000|2024-08-06 19:47:10|22.05|21.97|22.06|21.98|22.06|21.98|22.03|21.95|1
1722973640000|2024-08-06 19:47:20|22.08|22|22.1|22.02|22.1|22.02|22.05|21.97|8
1722973650000|2024-08-06 19:47:30|22.08|22|22.13|22.05|22.16|22.08|22.08|22|1
1722973660000|2024-08-06 19:47:40|22.12|22.04|22.15|22.07|22.16|22.08|22.12|22.04|1
1722973670000|2024-08-06 19:47:50|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|1
1722973680000|2024-08-06 19:48:00|22.2|22.12|22.23|22.15|22.26|22.18|22.2|22.12|3
1722973690000|2024-08-06 19:48:10|22.22|22.14|22.23|22.15|22.31|22.15|22.2|22.06|0
1722973700000|2024-08-06 19:48:20|22.25|22.17|22.22|22.14|22.25|22.17|22.2|22.12|0
1722973710000|2024-08-06 19:48:30|22.23|22.15|22.27|22.19|22.28|22.2|22.23|22.15|0
1722973720000|2024-08-06 19:48:40|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|0
1722973730000|2024-08-06 19:48:50|22.27|22.19|22.22|22.14|22.27|22.19|22.2|22.12|0
1722973740000|2024-08-06 19:49:00|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|0
1722973750000|2024-08-06 19:49:10|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1722973760000|2024-08-06 19:49:20|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|0
1722973770000|2024-08-06 19:49:30|22.27|22.19|22.28|22.2|22.28|22.2|22.25|22.17|1
1722973780000|2024-08-06 19:49:40|22.27|22.19|22.27|22.19|22.28|22.2|22.27|22.19|0
1722973790000|2024-08-06 19:49:50|22.23|22.15|22.27|22.19|22.27|22.19|22.23|22.15|1
1722973800000|2024-08-06 19:50:00|22.28|22.2|22.35|22.27|22.37|22.29|22.28|22.2|1
1722973810000|2024-08-06 19:50:10|22.34|22.26|22.33|22.25|22.38|22.3|22.33|22.25|5
1722973820000|2024-08-06 19:50:20|22.32|22.24|22.23|22.15|22.32|22.24|22.23|22.15|5
1722973830000|2024-08-06 19:50:30|22.25|22.17|22.24|22.16|22.29|22.21|22.24|22.16|0
1722973840000|2024-08-06 19:50:40|22.23|22.15|22.18|22.1|22.23|22.15|22.17|22.09|13
1722973850000|2024-08-06 19:50:50|22.17|22.09|22.13|22.05|22.17|22.09|22.13|22.05|13
1722973860000|2024-08-06 19:51:00|22.12|22.04|22.1|22.02|22.12|22.04|22.07|21.99|0
1722973870000|2024-08-06 19:51:10|22.08|22|22.15|22.07|22.15|22.07|22.07|21.99|0
1722973880000|2024-08-06 19:51:20|22.16|22.08|22.23|22.15|22.24|22.16|22.16|22.08|1
1722973890000|2024-08-06 19:51:30|22.24|22.16|22.22|22.14|22.28|22.2|22.22|22.14|9
1722973900000|2024-08-06 19:51:40|22.2|22.12|22.27|22.19|22.27|22.19|22.2|22.12|0
1722973910000|2024-08-06 19:51:50|22.28|22.2|22.28|22.2|22.3|22.22|22.28|22.2|0
1722973920000|2024-08-06 19:52:00|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|0
1722973930000|2024-08-06 19:52:10|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|6
1722973940000|2024-08-06 19:52:20|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|0
1722973950000|2024-08-06 19:52:30|22.38|22.3|22.38|22.3|22.41|22.33|22.38|22.3|20
1722973960000|2024-08-06 19:52:40|22.35|22.27|22.38|22.3|22.38|22.3|22.33|22.25|10
1722973970000|2024-08-06 19:52:50|22.37|22.29|22.38|22.3|22.38|22.3|22.36|22.28|0
1722973980000|2024-08-06 19:53:00|22.36|22.28|22.33|22.25|22.38|22.3|22.33|22.25|0
1722973990000|2024-08-06 19:53:10|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|14
1722974000000|2024-08-06 19:53:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1722974020000|2024-08-06 19:53:40|22.3|22.22|22.32|22.24|22.32|22.24|22.27|22.19|4
1722974030000|2024-08-06 19:53:50|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1722974040000|2024-08-06 19:54:00|22.33|22.25|22.32|22.24|22.33|22.25|22.32|22.24|0
1722974050000|2024-08-06 19:54:10|22.33|22.25|22.32|22.24|22.33|22.25|22.31|22.23|0
1722974060000|2024-08-06 19:54:20|22.33|22.25|22.37|22.29|22.37|22.29|22.33|22.25|2
1722974070000|2024-08-06 19:54:30|22.43|22.35|22.43|22.35|22.48|22.4|22.43|22.35|10
1722974080000|2024-08-06 19:54:40|22.45|22.37|22.55|22.47|22.55|22.47|22.45|22.37|2
1722974090000|2024-08-06 19:54:50|22.56|22.48|22.58|22.5|22.58|22.5|22.51|22.43|0
1722974100000|2024-08-06 19:55:00|22.55|22.47|22.6|22.52|22.72|22.54|22.53|22.38|25
1722974110000|2024-08-06 19:55:10|22.59|22.51|22.74|22.49|22.74|22.57|22.59|22.44|0
1722974120000|2024-08-06 19:55:20|22.65|22.57|22.74|22.49|22.74|22.59|22.65|22.48|0
1722974130000|2024-08-06 19:55:30|22.65|22.57|22.63|22.55|22.74|22.57|22.62|22.48|0
1722974140000|2024-08-06 19:55:40|22.73|22.48|22.65|22.57|22.73|22.57|22.61|22.48|20
1722974150000|2024-08-06 19:55:50|22.74|22.49|22.65|22.57|22.74|22.57|22.62|22.49|0
1722974160000|2024-08-06 19:56:00|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|0
1722974170000|2024-08-06 19:56:10|22.81|22.56|22.82|22.74|22.91|22.74|22.78|22.56|0
1722974180000|2024-08-06 19:56:20|22.8|22.72|22.77|22.69|22.86|22.73|22.75|22.59|2
1722974190000|2024-08-06 19:56:30|22.88|22.63|22.82|22.74|22.88|22.74|22.77|22.61|0
1722974200000|2024-08-06 19:56:40|22.81|22.73|22.82|22.74|22.82|22.74|22.81|22.73|0
1722974210000|2024-08-06 19:56:50|22.78|22.7|22.7|22.62|22.84|22.7|22.65|22.57|1
1722974220000|2024-08-06 19:57:00|22.68|22.6|22.75|22.67|22.84|22.67|22.67|22.54|0
1722974230000|2024-08-06 19:57:10|22.78|22.7|22.81|22.73|22.81|22.73|22.76|22.68|0
1722974240000|2024-08-06 19:57:20|22.82|22.74|22.87|22.79|22.91|22.79|22.82|22.66|0
1722974250000|2024-08-06 19:57:30|22.88|22.8|22.83|22.75|22.92|22.8|22.83|22.67|0
1722974260000|2024-08-06 19:57:40|22.8|22.72|22.82|22.74|22.83|22.75|22.77|22.69|0
1722974270000|2024-08-06 19:57:50|22.81|22.73|22.77|22.69|22.81|22.73|22.77|22.69|0
1722974280000|2024-08-06 19:58:00|22.78|22.7|22.77|22.69|22.78|22.7|22.77|22.69|0
1722974290000|2024-08-06 19:58:10|22.78|22.7|22.78|22.7|22.78|22.7|22.77|22.69|0
1722974300000|2024-08-06 19:58:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1722974310000|2024-08-06 19:58:30|22.83|22.75|22.84|22.76|22.84|22.76|22.83|22.75|0
1722974320000|2024-08-06 19:58:40|22.83|22.75|22.91|22.83|22.91|22.83|22.83|22.75|1
1722974330000|2024-08-06 19:58:50|22.9|22.82|22.93|22.85|22.93|22.85|22.89|22.81|1
1722974340000|2024-08-06 19:59:00|22.92|22.84|22.91|22.83|22.97|22.84|22.88|22.72|13
1722974350000|2024-08-06 19:59:10|23.02|22.77|23.61|23.36|23.62|23.45|22.95|22.77|2
1722974360000|2024-08-06 19:59:20|23.63|23.38|24.21|23.96|24.21|24.07|23.58|23.38|69
1722974370000|2024-08-06 19:59:30|24.14|24.06|24.37|24.12|24.43|24.33|23.99|23.71|27
1722974380000|2024-08-06 19:59:40|24.26|24.01|23.47|23.39|24.26|24.01|23.42|23.28|6
1722974390000|2024-08-06 19:59:50|23.5|23.42|23.74|23.44|23.74|23.44|23.49|23.23|10
1722974400000|2024-08-06 20:00:00|23.73|23.43|23.73|23.43|23.73|23.43|23.73|23.43|0
1722989850000|2024-08-07 00:17:30|23.87|23.57|23.87|23.57|23.87|23.57|23.87|23.57|0
1722989860000|2024-08-07 00:17:40|23.89|23.59|23.89|23.59|23.89|23.59|23.89|23.59|0
1722989880000|2024-08-07 00:18:00|23.87|23.57|23.18|22.88|23.87|23.57|23.18|22.88|0
1722989990000|2024-08-07 00:19:50|23.87|23.57|23.87|23.57|23.87|23.57|23.87|23.57|0
1722990490000|2024-08-07 00:28:10|23.16|22.86|23.16|22.86|23.16|22.86|23.15|22.85|0
1722991160000|2024-08-07 00:39:20|22.68|22.38|22.67|22.37|22.68|22.38|22.67|22.37|0
1722991180000|2024-08-07 00:39:40|22.7|22.4|22.7|22.4|22.7|22.4|22.69|22.39|0
1722991210000|2024-08-07 00:40:10|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|0
1722991220000|2024-08-07 00:40:20|22.7|22.4|22.72|22.42|22.72|22.42|22.7|22.4|0
1722991230000|2024-08-07 00:40:30|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|0
1722991240000|2024-08-07 00:40:40|22.73|22.43|22.72|22.42|22.73|22.43|22.72|22.42|0
1722991250000|2024-08-07 00:40:50|22.71|22.41|22.71|22.41|22.71|22.41|22.71|22.41|0
1722991260000|2024-08-07 00:41:00|22.7|22.4|22.67|22.37|22.7|22.4|22.67|22.37|0
1722991320000|2024-08-07 00:42:00|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|0
1722991330000|2024-08-07 00:42:10|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1722991350000|2024-08-07 00:42:30|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1722991360000|2024-08-07 00:42:40|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1722991440000|2024-08-07 00:44:00|22.57|22.27|22.58|22.28|22.58|22.28|22.57|22.27|0
1722991450000|2024-08-07 00:44:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1722991460000|2024-08-07 00:44:20|22.62|22.32|22.62|22.32|22.62|22.32|22.62|22.32|0
1722991470000|2024-08-07 00:44:30|22.65|22.35|22.57|22.27|22.65|22.35|22.57|22.27|0
1722991480000|2024-08-07 00:44:40|22.56|22.26|22.57|22.27|22.57|22.27|22.56|22.26|0
1722991500000|2024-08-07 00:45:00|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|0
1722991510000|2024-08-07 00:45:10|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|0
1722991520000|2024-08-07 00:45:20|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1722991540000|2024-08-07 00:45:40|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1722991560000|2024-08-07 00:46:00|22.52|22.22|22.49|22.19|22.52|22.22|22.49|22.19|0
1722991570000|2024-08-07 00:46:10|22.51|22.21|22.52|22.22|22.52|22.22|22.51|22.21|0
1722991580000|2024-08-07 00:46:20|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1722991590000|2024-08-07 00:46:30|22.53|22.23|22.58|22.28|22.58|22.28|22.53|22.23|0
1722991600000|2024-08-07 00:46:40|22.57|22.27|22.58|22.28|22.58|22.28|22.56|22.26|0
1722991620000|2024-08-07 00:47:00|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1722991640000|2024-08-07 00:47:20|22.58|22.28|22.54|22.24|22.58|22.28|22.54|22.24|0
1722991650000|2024-08-07 00:47:30|22.56|22.26|22.55|22.25|22.56|22.26|22.55|22.25|0
1722991670000|2024-08-07 00:47:50|22.53|22.23|22.51|22.21|22.54|22.24|22.51|22.21|0
1722991680000|2024-08-07 00:48:00|22.52|22.22|22.53|22.23|22.53|22.23|22.52|22.22|0
1722991690000|2024-08-07 00:48:10|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1722991710000|2024-08-07 00:48:30|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1722991740000|2024-08-07 00:49:00|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|0
1722991750000|2024-08-07 00:49:10|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1722991780000|2024-08-07 00:49:40|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|0
1722991800000|2024-08-07 00:50:00|22.5|22.2|22.49|22.19|22.5|22.2|22.49|22.19|0
1722991810000|2024-08-07 00:50:10|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1722991820000|2024-08-07 00:50:20|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|0
1722991830000|2024-08-07 00:50:30|22.52|22.22|22.58|22.28|22.58|22.28|22.52|22.22|0
1722991840000|2024-08-07 00:50:40|22.57|22.27|22.57|22.27|22.57|22.27|22.57|22.27|0
1722991860000|2024-08-07 00:51:00|22.58|22.28|22.62|22.32|22.63|22.33|22.58|22.28|0
1722991880000|2024-08-07 00:51:20|22.63|22.33|22.64|22.34|22.64|22.34|22.63|22.33|0
1722991890000|2024-08-07 00:51:30|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1722991900000|2024-08-07 00:51:40|22.66|22.36|22.66|22.36|22.66|22.36|22.66|22.36|0
1722991990000|2024-08-07 00:53:10|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1722992000000|2024-08-07 00:53:20|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1722992010000|2024-08-07 00:53:30|22.63|22.33|22.62|22.32|22.63|22.33|22.62|22.32|0
1722992020000|2024-08-07 00:53:40|22.61|22.31|22.61|22.31|22.61|22.31|22.61|22.31|0
1722992030000|2024-08-07 00:53:50|22.6|22.3|22.61|22.31|22.61|22.31|22.6|22.3|0
1722992040000|2024-08-07 00:54:00|22.62|22.32|22.6|22.3|22.62|22.32|22.6|22.3|0
1722992060000|2024-08-07 00:54:20|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1722992080000|2024-08-07 00:54:40|22.57|22.27|22.54|22.24|22.57|22.27|22.54|22.24|0
1722992090000|2024-08-07 00:54:50|22.53|22.23|22.64|22.34|22.64|22.34|22.51|22.21|0
1722992100000|2024-08-07 00:55:00|22.56|22.26|22.56|22.26|22.56|22.26|22.55|22.25|0
1722992110000|2024-08-07 00:55:10|22.55|22.25|22.55|22.25|22.56|22.26|22.54|22.24|0
1722992120000|2024-08-07 00:55:20|22.56|22.26|22.58|22.28|22.58|22.28|22.56|22.26|0
1722992140000|2024-08-07 00:55:40|22.59|22.29|22.59|22.29|22.59|22.29|22.59|22.29|0
1722992160000|2024-08-07 00:56:00|22.61|22.31|22.64|22.34|22.64|22.34|22.61|22.31|0
1722992170000|2024-08-07 00:56:10|22.67|22.37|22.74|22.44|22.75|22.45|22.67|22.37|0
1722992180000|2024-08-07 00:56:20|22.75|22.45|22.75|22.45|22.77|22.47|22.75|22.45|0
1722992200000|2024-08-07 00:56:40|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1722992230000|2024-08-07 00:57:10|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1722992240000|2024-08-07 00:57:20|22.74|22.44|22.75|22.45|22.75|22.45|22.74|22.44|0
1722992260000|2024-08-07 00:57:40|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1722992270000|2024-08-07 00:57:50|22.68|22.38|22.69|22.39|22.69|22.39|22.68|22.38|0
1722992300000|2024-08-07 00:58:20|22.7|22.4|22.7|22.4|22.7|22.4|22.7|22.4|0
1722992310000|2024-08-07 00:58:30|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|0
1722992340000|2024-08-07 00:59:00|22.65|22.35|22.64|22.34|22.65|22.35|22.63|22.33|0
1722992360000|2024-08-07 00:59:20|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1722992370000|2024-08-07 00:59:30|22.62|22.32|22.6|22.3|22.62|22.32|22.58|22.28|0
1722992380000|2024-08-07 00:59:40|22.61|22.31|22.62|22.32|22.62|22.32|22.61|22.31|0
1722992400000|2024-08-07 01:00:00|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1722992420000|2024-08-07 01:00:20|22.65|22.35|22.64|22.34|22.65|22.35|22.64|22.34|0
1722992450000|2024-08-07 01:00:50|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1722992460000|2024-08-07 01:01:00|22.69|22.39|22.7|22.4|22.7|22.4|22.69|22.39|0
1722992470000|2024-08-07 01:01:10|22.74|22.44|22.75|22.45|22.75|22.45|22.74|22.44|0
1722992480000|2024-08-07 01:01:20|22.79|22.49|22.79|22.49|22.79|22.49|22.79|22.49|0
1722992490000|2024-08-07 01:01:30|22.8|22.5|22.82|22.52|22.82|22.52|22.8|22.5|0
1722992500000|2024-08-07 01:01:40|22.86|22.56|22.86|22.56|22.86|22.56|22.86|22.56|0
1722992520000|2024-08-07 01:02:00|22.9|22.6|22.87|22.57|22.9|22.6|22.85|22.55|0
1722992530000|2024-08-07 01:02:10|22.85|22.55|22.87|22.57|22.87|22.57|22.85|22.55|0
1722992560000|2024-08-07 01:02:40|22.84|22.54|22.82|22.52|22.84|22.54|22.82|22.52|0
1722992580000|2024-08-07 01:03:00|22.79|22.49|22.77|22.47|22.79|22.49|22.77|22.47|0
1722992590000|2024-08-07 01:03:10|22.8|22.5|22.75|22.45|22.82|22.52|22.75|22.45|0
1722992600000|2024-08-07 01:03:20|22.74|22.44|22.75|22.45|22.75|22.45|22.74|22.44|0
1722992610000|2024-08-07 01:03:30|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1722992640000|2024-08-07 01:04:00|22.71|22.41|22.75|22.45|22.75|22.45|22.67|22.37|5
1722992650000|2024-08-07 01:04:10|22.77|22.47|22.77|22.47|22.77|22.47|22.77|22.47|0
1722992660000|2024-08-07 01:04:20|22.68|22.38|22.7|22.4|22.7|22.4|22.68|22.38|0
1722992670000|2024-08-07 01:04:30|22.69|22.39|22.67|22.37|22.69|22.39|22.67|22.37|0
1722992690000|2024-08-07 01:04:50|22.66|22.36|22.63|22.38|22.66|22.38|22.63|22.34|0
1722992700000|2024-08-07 01:05:00|22.66|22.36|22.5|22.42|22.66|22.44|22.5|22.35|0
1722992710000|2024-08-07 01:05:10|22.58|22.33|22.53|22.28|22.58|22.33|22.53|22.28|0
1722992720000|2024-08-07 01:05:20|22.5|22.25|22.48|22.23|22.5|22.25|22.48|22.23|0
1722992740000|2024-08-07 01:05:40|22.47|22.22|22.53|22.23|22.53|22.23|22.46|22.21|1
1722992750000|2024-08-07 01:05:50|22.55|22.25|22.55|22.25|22.56|22.26|22.55|22.25|0
1722992770000|2024-08-07 01:06:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1722992780000|2024-08-07 01:06:20|22.6|22.3|22.61|22.31|22.61|22.31|22.6|22.3|0
1722992790000|2024-08-07 01:06:30|22.66|22.36|22.71|22.41|22.71|22.41|22.66|22.36|0
1722992810000|2024-08-07 01:06:50|22.72|22.42|22.75|22.45|22.75|22.45|22.72|22.42|0
1722992820000|2024-08-07 01:07:00|22.73|22.43|22.73|22.43|22.73|22.43|22.72|22.42|0
1722992830000|2024-08-07 01:07:10|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1722992840000|2024-08-07 01:07:20|22.72|22.42|22.72|22.42|22.72|22.42|22.72|22.42|0
1722992850000|2024-08-07 01:07:30|22.75|22.45|22.72|22.42|22.75|22.45|22.72|22.42|0
1722992860000|2024-08-07 01:07:40|22.69|22.39|22.69|22.39|22.69|22.39|22.69|22.39|0
1722992870000|2024-08-07 01:07:50|22.65|22.4|22.65|22.4|22.65|22.4|22.65|22.4|0
1722992880000|2024-08-07 01:08:00|22.57|22.49|22.67|22.42|22.67|22.49|22.57|22.41|0
1722992900000|2024-08-07 01:08:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1722992910000|2024-08-07 01:08:30|22.67|22.42|22.57|22.49|22.67|22.49|22.57|22.42|0
1722992930000|2024-08-07 01:08:50|22.67|22.42|22.67|22.42|22.67|22.42|22.67|22.42|0
1722992940000|2024-08-07 01:09:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1722992950000|2024-08-07 01:09:10|22.58|22.5|22.6|22.3|22.64|22.5|22.58|22.3|11
1722992960000|2024-08-07 01:09:20|22.57|22.32|22.57|22.32|22.57|22.32|22.57|22.32|0
1722992970000|2024-08-07 01:09:30|22.6|22.3|22.6|22.3|22.6|22.3|22.6|22.3|0
1722992990000|2024-08-07 01:09:50|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1722993020000|2024-08-07 01:10:20|22.44|22.36|22.72|22.42|22.72|22.42|22.44|22.36|24
1722993030000|2024-08-07 01:10:30|22.74|22.44|22.75|22.45|22.75|22.45|22.74|22.44|0
1722993050000|2024-08-07 01:10:50|22.64|22.34|22.64|22.34|22.64|22.34|22.64|22.34|0
1722993060000|2024-08-07 01:11:00|22.65|22.35|22.66|22.36|22.66|22.38|22.63|22.35|0
1722993090000|2024-08-07 01:11:30|22.67|22.37|22.67|22.37|22.67|22.37|22.67|22.37|0
1722993100000|2024-08-07 01:11:40|22.61|22.53|22.69|22.44|22.71|22.53|22.61|22.44|0
1722993120000|2024-08-07 01:12:00|22.61|22.53|22.64|22.56|22.64|22.56|22.61|22.53|0
1722993170000|2024-08-07 01:12:50|22.7|22.45|22.7|22.45|22.7|22.45|22.7|22.45|1
1722993180000|2024-08-07 01:13:00|22.65|22.4|22.65|22.4|22.65|22.4|22.65|22.4|0
1722993200000|2024-08-07 01:13:20|22.64|22.39|22.64|22.39|22.64|22.39|22.64|22.39|0
1722993300000|2024-08-07 01:15:00|22.54|22.46|22.64|22.39|22.64|22.46|22.54|22.39|0
1722993360000|2024-08-07 01:16:00|||||||||3
1722993440000|2024-08-07 01:17:20|22.65|22.4|22.67|22.42|22.67|22.5|22.58|22.4|0
1722993470000|2024-08-07 01:17:50|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1722993480000|2024-08-07 01:18:00|22.66|22.41|22.67|22.42|22.67|22.42|22.66|22.41|0
1722993490000|2024-08-07 01:18:10|22.66|22.41|22.66|22.41|22.66|22.41|22.66|22.41|0
1722993520000|2024-08-07 01:18:40|22.68|22.38|22.68|22.38|22.68|22.38|22.68|22.38|0
1722993530000|2024-08-07 01:18:50|22.61|22.36|22.49|22.41|22.61|22.41|22.49|22.36|0
1722993540000|2024-08-07 01:19:00|22.45|22.37|22.37|22.29|22.45|22.37|22.37|22.29|13
1722993550000|2024-08-07 01:19:10|22.39|22.14|22.32|22.07|22.39|22.19|22.26|22.07|2
1722993560000|2024-08-07 01:19:20|22.29|22.04|22.34|22.09|22.34|22.09|22.28|22.03|0
1722993600000|2024-08-07 01:20:00|22.28|22.2|22.34|22.09|22.34|22.2|22.28|22.09|0
1722993610000|2024-08-07 01:20:10|22.29|22.21|22.43|22.18|22.43|22.21|22.29|22.14|0
1722993620000|2024-08-07 01:20:20|22.42|22.17|22.35|22.27|22.42|22.27|22.35|22.17|0
1722993650000|2024-08-07 01:20:50|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|0
1722993660000|2024-08-07 01:21:00|22.4|22.15|22.4|22.15|22.4|22.15|22.4|22.15|0
1722993670000|2024-08-07 01:21:10|22.41|22.16|22.42|22.17|22.42|22.17|22.41|22.16|0
1722993750000|2024-08-07 01:22:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1722993760000|2024-08-07 01:22:40|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|0
1722993780000|2024-08-07 01:23:00|22.38|22.13|22.38|22.13|22.38|22.13|22.38|22.13|0
1722993800000|2024-08-07 01:23:20|22.41|22.11|22.38|22.13|22.41|22.13|22.38|22.11|0
1722993810000|2024-08-07 01:23:30|22.41|22.11|22.38|22.13|22.41|22.13|22.38|22.11|0
1722993850000|2024-08-07 01:24:10|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|0
1722993860000|2024-08-07 01:24:20|22.41|22.11|22.4|22.15|22.41|22.15|22.39|22.11|0
1722993870000|2024-08-07 01:24:30|22.39|22.14|22.38|22.13|22.41|22.23|22.31|22.13|0
1722993880000|2024-08-07 01:24:40|22.43|22.16|22.42|22.17|22.43|22.17|22.41|22.16|0
1722993890000|2024-08-07 01:24:50|22.45|22.2|22.52|22.27|22.52|22.34|22.41|22.2|3
1722993900000|2024-08-07 01:25:00|22.4|22.32|22.46|22.21|22.46|22.32|22.4|22.21|0
1722993910000|2024-08-07 01:25:10|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1722993960000|2024-08-07 01:26:00|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1722994020000|2024-08-07 01:27:00|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1722994030000|2024-08-07 01:27:10|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1722994050000|2024-08-07 01:27:30|22.43|22.18|22.5|22.2|22.5|22.2|22.43|22.18|0
1722994090000|2024-08-07 01:28:10|22.48|22.23|22.48|22.23|22.48|22.23|22.48|22.23|0
1722994140000|2024-08-07 01:29:00||22.18||22.18||22.18||22.18|0
1722994260000|2024-08-07 01:31:00|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1722994280000|2024-08-07 01:31:20|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1722994300000|2024-08-07 01:31:40|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1722994310000|2024-08-07 01:31:50|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|0
1722994350000|2024-08-07 01:32:30|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1722994370000|2024-08-07 01:32:50|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1722994380000|2024-08-07 01:33:00|22.48|22.18|22.47|22.17|22.48|22.18|22.47|22.17|0
1722994390000|2024-08-07 01:33:10|22.48|22.18|22.47|22.22|22.48|22.22|22.47|22.18|0
1722994400000|2024-08-07 01:33:20|22.48|22.23|22.51|22.26|22.51|22.26|22.48|22.23|0
1722994410000|2024-08-07 01:33:30|22.48|22.21|22.48|22.18|22.48|22.21|22.48|22.18|0
1722994430000|2024-08-07 01:33:50|22.47|22.17|22.45|22.15|22.48|22.22|22.45|22.15|0
1722994440000|2024-08-07 01:34:00|22.44|22.14|22.4|22.15|22.44|22.15|22.4|22.13|0
1722994450000|2024-08-07 01:34:10|22.41|22.16|22.4|22.15|22.41|22.16|22.4|22.15|0
1722994460000|2024-08-07 01:34:20|22.41|22.11|22.39|22.14|22.41|22.14|22.39|22.11|0
1722994470000|2024-08-07 01:34:30|22.41|22.11|22.39|22.14|22.41|22.14|22.39|22.11|0
1722994480000|2024-08-07 01:34:40|22.41|22.11|22.41|22.11|22.41|22.11|22.41|22.11|0
1722994490000|2024-08-07 01:34:50|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|0
1722994500000|2024-08-07 01:35:00|22.41|22.16|22.45|22.15|22.45|22.16|22.41|22.15|0
1722994520000|2024-08-07 01:35:20|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1722994570000|2024-08-07 01:36:10|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1722994590000|2024-08-07 01:36:30|22.44|22.14|22.44|22.14|22.45|22.15|22.44|22.14|0
1722994640000|2024-08-07 01:37:20|22.41|22.11|22.39|22.14|22.41|22.14|22.39|22.11|0
1722994660000|2024-08-07 01:37:40|22.38|22.13|22.39|22.14|22.39|22.14|22.38|22.13|0
1722994670000|2024-08-07 01:37:50|22.38|22.13|22.38|22.13|22.38|22.13|22.38|22.13|0
1722994680000|2024-08-07 01:38:00|22.39|22.14|22.38|22.13|22.39|22.14|22.38|22.13|0
1722994690000|2024-08-07 01:38:10|22.39|22.09|22.33|22.03|22.39|22.09|22.33|22.03|0
1722994700000|2024-08-07 01:38:20|22.3|22.05|22.3|22.05|22.3|22.05|22.3|22.05|0
1722994710000|2024-08-07 01:38:30|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|0
1722994720000|2024-08-07 01:38:40|22.26|22.01|22.15|22.07|22.26|22.07|22.15|22.01|0
1722994730000|2024-08-07 01:38:50|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|3
1722994740000|2024-08-07 01:39:00|22.19|21.89|22.2|21.95|22.2|21.95|22.18|21.89|0
1722994750000|2024-08-07 01:39:10|22.21|21.96|22.23|21.93|22.24|21.96|22.21|21.93|1
1722994790000|2024-08-07 01:39:50|22.24|21.94|22.24|21.94|22.24|21.94|22.24|21.94|0
1722994800000|2024-08-07 01:40:00|22.23|21.93|22.23|21.93|22.23|21.93|22.23|21.93|0
1722994830000|2024-08-07 01:40:30|22.21|21.91|22.23|21.93|22.24|21.94|22.21|21.91|0
1722994850000|2024-08-07 01:40:50|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|0
1722994860000|2024-08-07 01:41:00|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1722994900000|2024-08-07 01:41:40|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1722994930000|2024-08-07 01:42:10|22.18|21.88|22.17|21.87|22.18|21.88|22.17|21.87|0
1722994940000|2024-08-07 01:42:20|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1722994950000|2024-08-07 01:42:30|22.12|21.82|22.09|21.79|22.12|21.82|22.09|21.79|0
1722994960000|2024-08-07 01:42:40|22.08|21.78|21.99|21.69|22.08|21.78|21.99|21.69|0
1722994970000|2024-08-07 01:42:50|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1722994980000|2024-08-07 01:43:00|21.99|21.69|21.94|21.69|21.99|21.72|21.94|21.67|0
1722994990000|2024-08-07 01:43:10|21.97|21.67|21.97|21.67|21.97|21.71|21.96|21.67|0
1722995000000|2024-08-07 01:43:20|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1722995010000|2024-08-07 01:43:30|21.94|21.64|21.95|21.65|21.95|21.65|21.94|21.64|0
1722995020000|2024-08-07 01:43:40|21.94|21.64|21.94|21.64|21.94|21.64|21.94|21.64|0
1722995030000|2024-08-07 01:43:50|21.92|21.67|21.96|21.66|21.97|21.69|21.92|21.65|0
1722995040000|2024-08-07 01:44:00|21.94|21.69|22.01|21.71|22.01|21.74|21.94|21.69|0
1722995060000|2024-08-07 01:44:20|22|21.7|22|21.7|22|21.7|22|21.7|0
1722995070000|2024-08-07 01:44:30|22.01|21.71|21.98|21.68|22.01|21.71|21.98|21.68|0
1722995100000|2024-08-07 01:45:00|21.97|21.67|21.96|21.66|21.97|21.67|21.96|21.66|0
1722995120000|2024-08-07 01:45:20|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1722995130000|2024-08-07 01:45:30|21.88|21.58|21.75|21.5|21.88|21.64|21.67|21.5|0
1722995140000|2024-08-07 01:45:40|21.78|21.53|21.84|21.59|21.84|21.59|21.78|21.53|0
1722995150000|2024-08-07 01:45:50|21.88|21.63|21.91|21.61|21.91|21.63|21.88|21.61|0
1722995160000|2024-08-07 01:46:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1722995170000|2024-08-07 01:46:10|21.84|21.59|21.82|21.57|21.84|21.59|21.82|21.57|0
1722995180000|2024-08-07 01:46:20|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1722995190000|2024-08-07 01:46:30|21.82|21.57|21.82|21.57|21.82|21.57|21.82|21.57|0
1722995200000|2024-08-07 01:46:40|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1722995210000|2024-08-07 01:46:50|21.69|21.61|21.71|21.46|21.72|21.61|21.68|21.42|10
1722995220000|2024-08-07 01:47:00|21.69|21.39|21.67|21.42|21.71|21.44|21.67|21.39|1
1722995230000|2024-08-07 01:47:10|21.71|21.41|21.67|21.42|21.71|21.42|21.67|21.41|0
1722995260000|2024-08-07 01:47:40|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1722995270000|2024-08-07 01:47:50|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1722995310000|2024-08-07 01:48:30|21.69|21.44|21.47|21.39|21.69|21.44|21.47|21.38|6
1722995320000|2024-08-07 01:48:40|21.48|21.4|21.5|21.25|21.5|21.4|21.4|21.25|1
1722995340000|2024-08-07 01:49:00|21.51|21.26|21.5|21.25|21.51|21.32|21.4|21.25|1
1722995350000|2024-08-07 01:49:10|21.42|21.34|21.51|21.26|21.51|21.34|21.42|21.26|0
1722995360000|2024-08-07 01:49:20|21.52|21.27|21.59|21.29|21.59|21.3|21.52|21.27|0
1722995380000|2024-08-07 01:49:40|21.54|21.28|21.51|21.26|21.54|21.29|21.51|21.26|0
1722995400000|2024-08-07 01:50:00|21.53|21.23|21.54|21.24|21.54|21.24|21.53|21.23|1
1722995410000|2024-08-07 01:50:10|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1722995470000|2024-08-07 01:51:10|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1722995500000|2024-08-07 01:51:40|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1722995510000|2024-08-07 01:51:50|21.57|21.27|21.62|21.37|21.62|21.37|21.57|21.27|0
1722995520000|2024-08-07 01:52:00|21.65|21.4|21.64|21.34|21.67|21.4|21.64|21.34|0
1722995530000|2024-08-07 01:52:10|21.65|21.35|21.64|21.34|21.65|21.35|21.64|21.34|0
1722995540000|2024-08-07 01:52:20|21.62|21.32|21.55|21.25|21.62|21.32|21.55|21.25|0
1722995550000|2024-08-07 01:52:30|21.54|21.24|21.54|21.24|21.55|21.25|21.54|21.24|0
1722995560000|2024-08-07 01:52:40|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1722995580000|2024-08-07 01:53:00|21.54|21.29|21.55|21.25|21.55|21.29|21.54|21.25|0
1722995590000|2024-08-07 01:53:10|21.54|21.24|21.54|21.24|21.55|21.25|21.54|21.24|0
1722995600000|2024-08-07 01:53:20|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1722995620000|2024-08-07 01:53:40|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1722995630000|2024-08-07 01:53:50|21.45|21.2|21.42|21.17|21.45|21.2|21.42|21.17|0
1722995640000|2024-08-07 01:54:00|21.37|21.12|21.24|21.16|21.37|21.19|21.24|21.09|0
1722995650000|2024-08-07 01:54:10|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1722995660000|2024-08-07 01:54:20|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|6
1722995670000|2024-08-07 01:54:30|21.19|21.11|21.19|21.11|21.2|21.12|21.19|21.11|0
1722995690000|2024-08-07 01:54:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1722995700000|2024-08-07 01:55:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|1
1722995720000|2024-08-07 01:55:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1722995740000|2024-08-07 01:55:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1722995770000|2024-08-07 01:56:10|21.33|21.08|21.39|21.14|21.39|21.14|21.33|21.08|0
1722995790000|2024-08-07 01:56:30|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1722995800000|2024-08-07 01:56:40|21.36|21.11|21.25|21.17|21.36|21.17|21.23|21.11|0
1722995810000|2024-08-07 01:56:50|21.34|21.09|21.25|21.17|21.34|21.17|21.25|21.09|0
1722995840000|2024-08-07 01:57:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1722995860000|2024-08-07 01:57:40|21.38|21.13|21.38|21.13|21.38|21.2|21.28|21.13|0
1722995870000|2024-08-07 01:57:50|21.28|21.2|21.38|21.13|21.38|21.2|21.28|21.13|0
1722995880000|2024-08-07 01:58:00|21.28|21.2|21.38|21.13|21.38|21.2|21.28|21.13|1
1722995910000|2024-08-07 01:58:30|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1722995920000|2024-08-07 01:58:40|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1722995950000|2024-08-07 01:59:10|21.39|21.14|21.38|21.13|21.39|21.14|21.38|21.13|1
1722995960000|2024-08-07 01:59:20|21.37|21.12|21.36|21.11|21.37|21.12|21.36|21.11|0
1722995970000|2024-08-07 01:59:30|21.37|21.12|21.36|21.11|21.37|21.12|21.36|21.11|0
1722995980000|2024-08-07 01:59:40|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1722996000000|2024-08-07 02:00:00|21.35|21.1|21.34|21.09|21.35|21.1|21.34|21.09|0
1722996010000|2024-08-07 02:00:10|21.35|21.1|21.37|21.12|21.37|21.12|21.35|21.1|0
1722996020000|2024-08-07 02:00:20|21.4|21.1|21.51|21.26|21.51|21.3|21.38|21.1|0
1722996030000|2024-08-07 02:00:30|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1722996040000|2024-08-07 02:00:40|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1722996060000|2024-08-07 02:01:00|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1722996090000|2024-08-07 02:01:30|21.55|21.25|21.54|21.29|21.55|21.29|21.54|21.25|0
1722996130000|2024-08-07 02:02:10|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1722996140000|2024-08-07 02:02:20|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1722996160000|2024-08-07 02:02:40|21.56|21.31|21.58|21.33|21.58|21.33|21.56|21.31|0
1722996190000|2024-08-07 02:03:10|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1722996200000|2024-08-07 02:03:20|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|0
1722996210000|2024-08-07 02:03:30|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1722996230000|2024-08-07 02:03:50|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1722996240000|2024-08-07 02:04:00|21.63|21.38|21.63|21.38|21.64|21.39|21.63|21.38|0
1722996250000|2024-08-07 02:04:10|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1722996260000|2024-08-07 02:04:20|21.63|21.33|21.6|21.3|21.63|21.33|21.6|21.3|0
1722996300000|2024-08-07 02:05:00|21.59|21.29|21.56|21.26|21.59|21.29|21.56|21.26|0
1722996310000|2024-08-07 02:05:10|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1722996320000|2024-08-07 02:05:20|21.52|21.22|21.51|21.21|21.52|21.22|21.51|21.21|0
1722996340000|2024-08-07 02:05:40|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1722996350000|2024-08-07 02:05:50|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1722996360000|2024-08-07 02:06:00|21.52|21.22|21.53|21.23|21.53|21.23|21.51|21.21|0
1722996410000|2024-08-07 02:06:50|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1722996440000|2024-08-07 02:07:20|21.5|21.25|21.52|21.22|21.53|21.25|21.5|21.22|0
1722996460000|2024-08-07 02:07:40|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1722996470000|2024-08-07 02:07:50|21.49|21.19|21.5|21.2|21.5|21.2|21.48|21.18|0
1722996480000|2024-08-07 02:08:00|21.49|21.24|21.54|21.29|21.54|21.29|21.49|21.2|0
1722996490000|2024-08-07 02:08:10|21.47|21.39|21.54|21.29|21.54|21.39|21.47|21.29|0
1722996570000|2024-08-07 02:09:30|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1722996580000|2024-08-07 02:09:40|21.54|21.29|21.54|21.29|21.54|21.29|21.54|21.29|0
1722996600000|2024-08-07 02:10:00|21.47|21.39|21.53|21.45|21.53|21.45|21.47|21.39|1
1722996610000|2024-08-07 02:10:10|21.52|21.44|21.72|21.47|21.72|21.47|21.52|21.44|2
1722996620000|2024-08-07 02:10:20|21.74|21.49|21.74|21.49|21.74|21.49|21.74|21.49|0
1722996630000|2024-08-07 02:10:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1722996640000|2024-08-07 02:10:40|21.74|21.44|21.74|21.44|21.74|21.44|21.74|21.44|0
1722996660000|2024-08-07 02:11:00|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1722996670000|2024-08-07 02:11:10|21.74|21.44|21.73|21.43|21.74|21.44|21.73|21.43|0
1722996690000|2024-08-07 02:11:30|21.74|21.44|21.76|21.46|21.76|21.46|21.74|21.44|0
1722996700000|2024-08-07 02:11:40|21.75|21.45|21.75|21.45|21.75|21.45|21.75|21.45|0
1722996710000|2024-08-07 02:11:50|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1722996740000|2024-08-07 02:12:20|21.74|21.44|21.73|21.43|21.74|21.44|21.73|21.43|0
1722996780000|2024-08-07 02:13:00|21.75|21.45|21.79|21.49|21.79|21.49|21.74|21.45|0
1722996790000|2024-08-07 02:13:10|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1722996800000|2024-08-07 02:13:20|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1722996820000|2024-08-07 02:13:40|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|0
1722996840000|2024-08-07 02:14:00|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1722996880000|2024-08-07 02:14:40|21.89|21.59|22|21.75|22|21.83|21.89|21.59|0
1722996900000|2024-08-07 02:15:00|21.91|21.83|21.99|21.69|21.99|21.83|21.91|21.68|1
1722996920000|2024-08-07 02:15:20|21.98|21.68|21.98|21.68|21.98|21.68|21.98|21.68|0
1722996930000|2024-08-07 02:15:30|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1722996960000|2024-08-07 02:16:00|21.94|21.64|21.91|21.66|21.94|21.66|21.91|21.64|0
1722996970000|2024-08-07 02:16:10|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1722997000000|2024-08-07 02:16:40|21.74|21.66|21.82|21.52|21.83|21.66|21.74|21.52|0
1722997020000|2024-08-07 02:17:00|21.77|21.47|21.71|21.41|21.77|21.47|21.71|21.41|0
1722997030000|2024-08-07 02:17:10|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1722997040000|2024-08-07 02:17:20|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1722997070000|2024-08-07 02:17:50|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1722997100000|2024-08-07 02:18:20|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1722997150000|2024-08-07 02:19:10|21.69|21.44|21.74|21.44|21.74|21.51|21.59|21.43|1
1722997210000|2024-08-07 02:20:10|21.72|21.42|21.72|21.42|21.72|21.42|21.72|21.42|0
1722997240000|2024-08-07 02:20:40|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1722997250000|2024-08-07 02:20:50|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1722997260000|2024-08-07 02:21:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1722997290000|2024-08-07 02:21:30|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1722997400000|2024-08-07 02:23:20|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1722997420000|2024-08-07 02:23:40|21.6|21.35|21.6|21.35|21.6|21.35|21.6|21.35|0
1722997430000|2024-08-07 02:23:50|21.61|21.31|21.54|21.29|21.61|21.31|21.54|21.27|0
1722997500000|2024-08-07 02:25:00|21.55|21.3|21.57|21.27|21.59|21.3|21.55|21.27|0
1722997510000|2024-08-07 02:25:10|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1722997530000|2024-08-07 02:25:30|21.58|21.28|21.59|21.29|21.59|21.29|21.58|21.28|0
1722997550000|2024-08-07 02:25:50|21.58|21.28|21.59|21.29|21.59|21.29|21.58|21.28|0
1722997560000|2024-08-07 02:26:00|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1722997580000|2024-08-07 02:26:20|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1722997630000|2024-08-07 02:27:10|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1722997650000|2024-08-07 02:27:30|21.53|21.35|21.42|21.34|21.53|21.35|21.42|21.34|0
1722997660000|2024-08-07 02:27:40|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1722997690000|2024-08-07 02:28:10|21.51|21.26|21.56|21.26|21.56|21.26|21.51|21.26|0
1722997700000|2024-08-07 02:28:20|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1722997750000|2024-08-07 02:29:10|21.55|21.3|21.55|21.3|21.55|21.3|21.55|21.3|0
1722997790000|2024-08-07 02:29:50|21.59|21.29|21.57|21.32|21.59|21.32|21.57|21.29|0
1722997800000|2024-08-07 02:30:00|21.59|21.34|21.53|21.28|21.6|21.34|21.53|21.28|0
1722997810000|2024-08-07 02:30:10|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1722997840000|2024-08-07 02:30:40|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1722997850000|2024-08-07 02:30:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1722997860000|2024-08-07 02:31:00|21.49|21.19|21.45|21.2|21.49|21.2|21.45|21.19|1
1722997870000|2024-08-07 02:31:10|21.44|21.19|21.44|21.19|21.44|21.19|21.44|21.19|0
1722997910000|2024-08-07 02:31:50|21.47|21.17|21.47|21.22|21.49|21.22|21.45|21.17|0
1722997940000|2024-08-07 02:32:20|21.5|21.2|21.52|21.22|21.52|21.26|21.5|21.2|0
1722997990000|2024-08-07 02:33:10|21.54|21.27|21.56|21.31|21.56|21.31|21.52|21.24|1
1722998010000|2024-08-07 02:33:30|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1722998020000|2024-08-07 02:33:40|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1722998150000|2024-08-07 02:35:50|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1722998250000|2024-08-07 02:37:30|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1722998280000|2024-08-07 02:38:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1722998290000|2024-08-07 02:38:10|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1722998300000|2024-08-07 02:38:20|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1722998310000|2024-08-07 02:38:30|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1722998320000|2024-08-07 02:38:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1722998360000|2024-08-07 02:39:20|21.55|21.25|21.56|21.26|21.56|21.26|21.55|21.25|0
1722998370000|2024-08-07 02:39:30|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1722998380000|2024-08-07 02:39:40|21.54|21.24|21.53|21.23|21.54|21.24|21.53|21.23|0
1722998420000|2024-08-07 02:40:20|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1722998440000|2024-08-07 02:40:40|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1722998550000|2024-08-07 02:42:30|21.5|21.2|21.45|21.2|21.5|21.2|21.45|21.2|0
1722998570000|2024-08-07 02:42:50|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1722998590000|2024-08-07 02:43:10|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1722998630000|2024-08-07 02:43:50|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1722998660000|2024-08-07 02:44:20|21.53|21.23|21.52|21.22|21.53|21.23|21.52|21.22|0
1722998690000|2024-08-07 02:44:50|21.53|21.23|21.54|21.24|21.54|21.24|21.53|21.23|0
1722998700000|2024-08-07 02:45:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1722998710000|2024-08-07 02:45:10|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1722998880000|2024-08-07 02:48:00|21.53|21.23|21.52|21.22|21.53|21.23|21.52|21.22|0
1722998900000|2024-08-07 02:48:20|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1722998920000|2024-08-07 02:48:40|21.52|21.22|21.51|21.21|21.52|21.22|21.51|21.21|0
1722998970000|2024-08-07 02:49:30|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1722998980000|2024-08-07 02:49:40|21.44|21.14|21.42|21.17|21.44|21.17|21.41|21.14|0
1722999030000|2024-08-07 02:50:30|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1722999080000|2024-08-07 02:51:20|21.42|21.17|21.53|21.23|21.53|21.23|21.42|21.17|0
1722999090000|2024-08-07 02:51:30|21.54|21.24|21.53|21.23|21.54|21.24|21.52|21.22|0
1722999130000|2024-08-07 02:52:10|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1722999140000|2024-08-07 02:52:20|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1722999170000|2024-08-07 02:52:50|21.52|21.22|21.53|21.23|21.53|21.23|21.52|21.22|0
1722999190000|2024-08-07 02:53:10|21.52|21.22|21.49|21.19|21.52|21.22|21.49|21.19|0
1722999220000|2024-08-07 02:53:40|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1722999250000|2024-08-07 02:54:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1722999290000|2024-08-07 02:54:50|21.48|21.18|21.49|21.19|21.49|21.19|21.48|21.18|0
1722999310000|2024-08-07 02:55:10|21.48|21.18|21.48|21.18|21.48|21.18|21.48|21.18|0
1722999340000|2024-08-07 02:55:40|21.49|21.19|21.51|21.21|21.51|21.21|21.49|21.19|0
1722999350000|2024-08-07 02:55:50|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1722999360000|2024-08-07 02:56:00|21.53|21.23|21.56|21.26|21.56|21.29|21.53|21.23|0
1722999370000|2024-08-07 02:56:10|21.54|21.29|21.61|21.36|21.61|21.36|21.53|21.28|0
1722999380000|2024-08-07 02:56:20|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1722999400000|2024-08-07 02:56:40|21.63|21.33|21.54|21.24|21.63|21.33|21.54|21.24|0
1722999410000|2024-08-07 02:56:50|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1722999420000|2024-08-07 02:57:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1722999500000|2024-08-07 02:58:20|21.56|21.26|21.55|21.25|21.56|21.26|21.55|21.25|0
1722999510000|2024-08-07 02:58:30|21.54|21.24|21.55|21.25|21.55|21.25|21.54|21.24|0
1722999560000|2024-08-07 02:59:20|21.54|21.24|21.53|21.23|21.54|21.24|21.53|21.23|0
1722999580000|2024-08-07 02:59:40|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1722999640000|2024-08-07 03:00:40|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1722999650000|2024-08-07 03:00:50|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1722999660000|2024-08-07 03:01:00|21.5|21.2|21.5|21.2|21.5|21.2|21.5|21.2|0
1722999690000|2024-08-07 03:01:30|21.51|21.21|21.53|21.23|21.53|21.23|21.51|21.21|0
1722999740000|2024-08-07 03:02:20|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1722999780000|2024-08-07 03:03:00|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1722999790000|2024-08-07 03:03:10|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1722999800000|2024-08-07 03:03:20|21.51|21.21|21.49|21.19|21.51|21.21|21.48|21.18|0
1722999810000|2024-08-07 03:03:30|21.48|21.18|21.51|21.21|21.51|21.21|21.48|21.18|0
1722999820000|2024-08-07 03:03:40|21.52|21.22|21.56|21.26|21.56|21.26|21.52|21.22|0
1722999830000|2024-08-07 03:03:50|21.54|21.29|21.58|21.28|21.58|21.29|21.54|21.28|0
1722999840000|2024-08-07 03:04:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1722999850000|2024-08-07 03:04:10|21.58|21.28|21.58|21.33|21.58|21.33|21.56|21.28|0
1722999880000|2024-08-07 03:04:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1722999890000|2024-08-07 03:04:50|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1722999900000|2024-08-07 03:05:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1722999940000|2024-08-07 03:05:40|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1722999960000|2024-08-07 03:06:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1723000080000|2024-08-07 03:08:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1723000100000|2024-08-07 03:08:20|21.6|21.3|21.59|21.29|21.6|21.3|21.59|21.29|0
1723000110000|2024-08-07 03:08:30|21.58|21.28|21.54|21.24|21.58|21.28|21.54|21.24|0
1723000140000|2024-08-07 03:09:00|21.55|21.25|21.54|21.24|21.55|21.25|21.54|21.24|0
1723000150000|2024-08-07 03:09:10|21.53|21.23|21.53|21.23|21.53|21.23|21.53|21.23|0
1723000160000|2024-08-07 03:09:20|21.56|21.26|21.59|21.29|21.59|21.29|21.56|21.26|0
1723000170000|2024-08-07 03:09:30|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1723000180000|2024-08-07 03:09:40|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1723000200000|2024-08-07 03:10:00|21.66|21.36|21.64|21.39|21.66|21.39|21.64|21.36|0
1723000210000|2024-08-07 03:10:10|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1723000250000|2024-08-07 03:10:50|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1723000260000|2024-08-07 03:11:00|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1723000280000|2024-08-07 03:11:20|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1723000300000|2024-08-07 03:11:40|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1723000310000|2024-08-07 03:11:50|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1723000320000|2024-08-07 03:12:00|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1723000330000|2024-08-07 03:12:10|21.61|21.31|21.56|21.26|21.61|21.31|21.56|21.26|0
1723000340000|2024-08-07 03:12:20|21.55|21.25|21.56|21.26|21.56|21.26|21.55|21.25|0
1723000350000|2024-08-07 03:12:30|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1723000390000|2024-08-07 03:13:10|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1723000470000|2024-08-07 03:14:30|21.55|21.25|21.55|21.25|21.55|21.25|21.55|21.25|0
1723000480000|2024-08-07 03:14:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1723000490000|2024-08-07 03:14:50|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1723000500000|2024-08-07 03:15:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1723000560000|2024-08-07 03:16:00|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1723000590000|2024-08-07 03:16:30|21.56|21.31|21.59|21.29|21.59|21.31|21.56|21.29|0
1723000620000|2024-08-07 03:17:00|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1723000630000|2024-08-07 03:17:10|21.65|21.35|21.65|21.35|21.65|21.35|21.65|21.35|0
1723000640000|2024-08-07 03:17:20|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1723000830000|2024-08-07 03:20:30|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1723000840000|2024-08-07 03:20:40|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1723000880000|2024-08-07 03:21:20|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1723000890000|2024-08-07 03:21:30|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1723000900000|2024-08-07 03:21:40|21.62|21.32|21.62|21.32|21.62|21.32|21.62|21.32|0
1723000920000|2024-08-07 03:22:00|21.61|21.31|21.61|21.31|21.61|21.31|21.61|21.31|0
1723000930000|2024-08-07 03:22:10|21.6|21.3|21.6|21.3|21.6|21.3|21.6|21.3|0
1723000940000|2024-08-07 03:22:20|21.59|21.29|21.59|21.29|21.59|21.29|21.59|21.29|0
1723000950000|2024-08-07 03:22:30|21.54||21.54||21.54||21.54||0
1723001020000|2024-08-07 03:23:40|21.51|21.26|21.5|21.25|21.51|21.26|21.5|21.25|0
1723001130000|2024-08-07 03:25:30|21.42|21.34|21.5|21.25|21.5|21.34|21.42|21.25|0
1723001190000|2024-08-07 03:26:30|21.54|21.24|21.57|21.27|21.57|21.31|21.54|21.24|0
1723001220000|2024-08-07 03:27:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1723001260000|2024-08-07 03:27:40|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1723001280000|2024-08-07 03:28:00|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1723001330000|2024-08-07 03:28:50|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1723001400000|2024-08-07 03:30:00|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1723001410000|2024-08-07 03:30:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1723001420000|2024-08-07 03:30:20|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1723001430000|2024-08-07 03:30:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1723001460000|2024-08-07 03:31:00|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1723001490000|2024-08-07 03:31:30|21.44|21.36|21.52|21.27|21.52|21.36|21.44|21.27|0
1723001610000|2024-08-07 03:33:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1723001630000|2024-08-07 03:33:50|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1723001640000|2024-08-07 03:34:00|21.57|21.32|21.57|21.32|21.57|21.32|21.57|21.32|0
1723001650000|2024-08-07 03:34:10|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1723001760000|2024-08-07 03:36:00|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1723001770000|2024-08-07 03:36:10|21.54|21.29|21.55|21.3|21.55|21.3|21.54|21.29|0
1723001780000|2024-08-07 03:36:20|21.53|21.28|21.53|21.28|21.53|21.28|21.53|21.28|0
1723001840000|2024-08-07 03:37:20|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1723001890000|2024-08-07 03:38:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1723001910000|2024-08-07 03:38:30|21.52|21.27|21.52|21.27|21.52|21.27|21.52|21.27|0
1723002010000|2024-08-07 03:40:10|21.48|21.23|21.5|21.25|21.5|21.25|21.48|21.23|0
1723002030000|2024-08-07 03:40:30|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1723002060000|2024-08-07 03:41:00|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1723002070000|2024-08-07 03:41:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1723002120000|2024-08-07 03:42:00|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1723002130000|2024-08-07 03:42:10|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1723002160000|2024-08-07 03:42:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1723002240000|2024-08-07 03:44:00|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|1
1723002270000|2024-08-07 03:44:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1723002280000|2024-08-07 03:44:40|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1723002290000|2024-08-07 03:44:50|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1723002320000|2024-08-07 03:45:20|21.43|21.18|21.42|21.17|21.43|21.18|21.42|21.17|0
1723002350000|2024-08-07 03:45:50|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1723002360000|2024-08-07 03:46:00|21.45|21.2|21.46|21.21|21.46|21.21|21.45|21.2|0
1723002370000|2024-08-07 03:46:10|21.39|21.31|21.5|21.25|21.5|21.31|21.39|21.25|1
1723002390000|2024-08-07 03:46:30|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1723002400000|2024-08-07 03:46:40|21.48|21.23|21.48|21.23|21.48|21.23|21.48|21.23|0
1723002420000|2024-08-07 03:47:00|21.49|21.24|21.49|21.24|21.49|21.24|21.49|21.24|0
1723002440000|2024-08-07 03:47:20|21.5|21.25|21.5|21.25|21.5|21.25|21.5|21.25|0
1723002490000|2024-08-07 03:48:10|21.53|21.28|21.53|21.28|21.53|21.28|21.52|21.27|0
1723002510000|2024-08-07 03:48:30|21.52|21.27|21.54|21.29|21.54|21.29|21.52|21.27|0
1723002530000|2024-08-07 03:48:50|21.59||21.59||21.59||21.59||0
1723002540000|2024-08-07 03:49:00|21.56|21.31|21.56|21.31|21.56|21.31|21.56|21.31|0
1723002550000|2024-08-07 03:49:10|21.57|21.27|21.59|21.29|21.59|21.31|21.56|21.27|0
1723002560000|2024-08-07 03:49:20|21.57|21.27|21.57|21.27|21.57|21.27|21.57|21.27|0
1723002570000|2024-08-07 03:49:30|21.56|21.26|21.52|21.27|21.56|21.27|21.52|21.26|0
1723002580000|2024-08-07 03:49:40|21.51|21.26|21.39|21.31|21.51|21.31|21.39|21.25|0
1723002600000|2024-08-07 03:50:00|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|0
1723002610000|2024-08-07 03:50:10|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|0
1723002650000|2024-08-07 03:50:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1723002660000|2024-08-07 03:51:00|21.36|21.28|21.32|21.24|21.36|21.28|21.31|21.23|1
1723002670000|2024-08-07 03:51:10|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1723002700000|2024-08-07 03:51:40|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1723002710000|2024-08-07 03:51:50|21.41|21.16|21.38|21.13|21.41|21.23|21.31|21.13|1
1723002720000|2024-08-07 03:52:00|21.37|21.12|21.36|21.11|21.39|21.14|21.36|21.11|0
1723002730000|2024-08-07 03:52:10|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1723002760000|2024-08-07 03:52:40||21.09||21.09||21.09||21.09|0
1723002810000|2024-08-07 03:53:30|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1723002850000|2024-08-07 03:54:10|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1723002860000|2024-08-07 03:54:20|21.36|21.06|21.36|21.06|21.36|21.06|21.36|21.06|0
1723002890000|2024-08-07 03:54:50|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1723002920000|2024-08-07 03:55:20|21.37|21.07|21.36|21.06|21.37|21.07|21.34|21.04|0
1723002960000|2024-08-07 03:56:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1723002970000|2024-08-07 03:56:10|21.43|21.18|21.46|21.16|21.46|21.18|21.43|21.16|0
1723002990000|2024-08-07 03:56:30|21.45|21.15|21.46|21.16|21.46|21.16|21.45|21.15|0
1723003010000|2024-08-07 03:56:50|21.45|21.15|21.45|21.15|21.45|21.15|21.45|21.15|0
1723003060000|2024-08-07 03:57:40|21.46|21.16|21.45|21.15|21.46|21.16|21.45|21.15|0
1723003080000|2024-08-07 03:58:00|21.41|21.11|21.41|21.11|21.41|21.11|21.39|21.09|0
1723003150000|2024-08-07 03:59:10|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1723003170000|2024-08-07 03:59:30|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1723003190000|2024-08-07 03:59:50|21.43|21.13|21.43|21.18|21.43|21.18|21.43|21.13|0
1723003200000|2024-08-07 04:00:00|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1723003250000|2024-08-07 04:00:50|21.4|21.1|21.4|21.1|21.4|21.1|21.4|21.1|0
1723003260000|2024-08-07 04:01:00|21.39|21.09|21.4|21.1|21.4|21.1|21.39|21.09|0
1723003310000|2024-08-07 04:01:50|21.39|21.09|21.39|21.09|21.39|21.09|21.39|21.09|0
1723003330000|2024-08-07 04:02:10|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1723003370000|2024-08-07 04:02:50|21.36|21.06|21.37|21.07|21.37|21.07|21.36|21.06|30
1723003390000|2024-08-07 04:03:10|21.36|21.06|21.36|21.06|21.36|21.11|21.19|21|8
1723003400000|2024-08-07 04:03:20|21.35|21.05|21.49|21.24|21.65|21.4|21.35|21.05|0
1723003410000|2024-08-07 04:03:30|21.46|21.21|21.46|21.21|21.46|21.21|21.46|21.21|0
1723003420000|2024-08-07 04:03:40|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1723003440000|2024-08-07 04:04:00|21.47|21.22|21.44|21.19|21.47|21.22|21.44|21.19|0
1723003450000|2024-08-07 04:04:10|21.46|21.21|21.45|21.2|21.46|21.21|21.45|21.2|0
1723003530000|2024-08-07 04:05:30|21.36|21.28|21.29|21.21|21.36|21.28|21.29|21.21|0
1723003540000|2024-08-07 04:05:40|21.39|21.14|21.39|21.14|21.39|21.21|21.29|21.14|0
1723003550000|2024-08-07 04:05:50|21.29|21.21|21.39|21.14|21.39|21.21|21.29|21.14|0
1723003560000|2024-08-07 04:06:00|21.29|21.21|21.28|21.2|21.39|21.21|21.28|21.14|0
1723003570000|2024-08-07 04:06:10|21.25|21.17|21.25|21.17|21.34|21.17|21.25|21.09|0
1723003590000|2024-08-07 04:06:30|21.34|21.09|21.25|21.17|21.34|21.17|21.25|21.09|0
1723003610000|2024-08-07 04:06:50|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1723003650000|2024-08-07 04:07:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1723003660000|2024-08-07 04:07:40|21.34|21.09|21.34|21.09|21.34|21.17|21.25|21.09|0
1723003790000|2024-08-07 04:09:50|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1723003800000|2024-08-07 04:10:00|21.28|21.2|21.36|21.11|21.39|21.2|21.28|21.11|3
1723003810000|2024-08-07 04:10:10|21.3|21.22|21.39|21.14|21.39|21.22|21.3|21.13|0
1723003820000|2024-08-07 04:10:20|21.38|21.13|21.37|21.12|21.38|21.13|21.36|21.11|0
1723003830000|2024-08-07 04:10:30|21.38|21.13|21.36|21.11|21.38|21.13|21.36|21.11|0
1723003840000|2024-08-07 04:10:40|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1723003860000|2024-08-07 04:11:00|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1723003950000|2024-08-07 04:12:30|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723004040000|2024-08-07 04:14:00|21.37|21.12|21.36|21.11|21.37|21.12|21.36|21.11|0
1723004050000|2024-08-07 04:14:10|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1723004080000|2024-08-07 04:14:40|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723004090000|2024-08-07 04:14:50|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1723004110000|2024-08-07 04:15:10|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723004140000|2024-08-07 04:15:40|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1723004160000|2024-08-07 04:16:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723004170000|2024-08-07 04:16:10|21.4|21.15|21.41|21.16|21.41|21.16|21.4|21.15|0
1723004210000|2024-08-07 04:16:50|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1723004290000|2024-08-07 04:18:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1723004300000|2024-08-07 04:18:20|21.42|21.17|21.35|21.27|21.42|21.27|21.35|21.17|0
1723004310000|2024-08-07 04:18:30|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1723004320000|2024-08-07 04:18:40|21.35|21.27|21.33|21.25|21.42|21.27|21.33|21.17|0
1723004330000|2024-08-07 04:18:50|21.31|21.23|21.37|21.12|21.37|21.23|21.31|21.12|0
1723004340000|2024-08-07 04:19:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723004360000|2024-08-07 04:19:20|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1723004380000|2024-08-07 04:19:40|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1723004390000|2024-08-07 04:19:50|21.37|21.12|21.39|21.14|21.39|21.14|21.37|21.12|0
1723004400000|2024-08-07 04:20:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723004440000|2024-08-07 04:20:40|21.37|21.12|21.36|21.11|21.37|21.12|21.36|21.11|0
1723004460000|2024-08-07 04:21:00|21.34|21.09|21.34|21.09|21.34|21.09|21.34|21.09|0
1723004470000|2024-08-07 04:21:10|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1723004490000|2024-08-07 04:21:30|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1723004510000|2024-08-07 04:21:50|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1723004520000|2024-08-07 04:22:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1723004560000|2024-08-07 04:22:40|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1723004600000|2024-08-07 04:23:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1723004620000|2024-08-07 04:23:40|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1723004700000|2024-08-07 04:25:00|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1723004740000|2024-08-07 04:25:40|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1723004760000|2024-08-07 04:26:00|21.28|21.2|21.28|21.2|21.36|21.2|21.28|21.11|0
1723004820000|2024-08-07 04:27:00|21.27|21.19|21.26|21.18|21.36|21.19|21.26|21.11|1
1723004830000|2024-08-07 04:27:10|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|2
1723004860000|2024-08-07 04:27:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1723004960000|2024-08-07 04:29:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1723005010000|2024-08-07 04:30:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1723005110000|2024-08-07 04:31:50|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1723005160000|2024-08-07 04:32:40|||||||||2
1723005220000|2024-08-07 04:33:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1723005240000|2024-08-07 04:34:00|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1723005300000|2024-08-07 04:35:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1723005400000|2024-08-07 04:36:40|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|2
1723005460000|2024-08-07 04:37:40|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|16
1723005480000|2024-08-07 04:38:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1723005490000|2024-08-07 04:38:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1723005510000|2024-08-07 04:38:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1723005520000|2024-08-07 04:38:40|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|0
1723005540000|2024-08-07 04:39:00|21.23|21.15|21.2|21.12|21.28|21.15|21.2|21.03|0
1723005560000|2024-08-07 04:39:20|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1723005590000|2024-08-07 04:39:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1723005600000|2024-08-07 04:40:00|21.22|21.14|21.28|21.03|21.28|21.14|21.22|21.03|0
1723005610000|2024-08-07 04:40:10|21.29|21.04|21.29|21.04|21.29|21.04|21.29|21.04|1
1723005670000|2024-08-07 04:41:10|21.17|21.09|21.13|21.05|21.24|21.09|21.13|20.99|4
1723005680000|2024-08-07 04:41:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|4
1723005700000|2024-08-07 04:41:40|21.23|20.98|21.23|20.98|21.23|21.07|21.15|20.98|0
1723005710000|2024-08-07 04:41:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1723005740000|2024-08-07 04:42:20|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1723005750000|2024-08-07 04:42:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1723005860000|2024-08-07 04:44:20|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1723005950000|2024-08-07 04:45:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1723005970000|2024-08-07 04:46:10|21.21|20.96|21.13|21.05|21.21|21.05|21.13|20.96|0
1723005980000|2024-08-07 04:46:20|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1723005990000|2024-08-07 04:46:30|21.21|20.96|21.13|21.05|21.21|21.05|21.13|20.96|0
1723006000000|2024-08-07 04:46:40|21.21|20.96|21.24|20.99|21.24|20.99|21.21|20.96|0
1723006080000|2024-08-07 04:48:00|21.17|21.09|21.24|20.99|21.25|21.09|21.17|20.99|0
1723006140000|2024-08-07 04:49:00|21.23|20.98|21.13|21.05|21.23|21.05|21.13|20.98|0
1723006190000|2024-08-07 04:49:50|21.15|21.07|21.24|20.99|21.24|21.07|21.15|20.99|0
1723006200000|2024-08-07 04:50:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1723006410000|2024-08-07 04:53:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1723006430000|2024-08-07 04:53:50|21.23|20.98|21.23|20.98|21.23|20.98|21.23|20.98|0
1723006490000|2024-08-07 04:54:50|21.13|21.05|21.23|20.98|21.23|21.05|21.13|20.97|0
1723006560000|2024-08-07 04:56:00|21.15|21.07|21.15|21.07|21.24|21.07|21.15|20.98|0
1723006570000|2024-08-07 04:56:10|21.23|20.98|21.15|21.07|21.23|21.07|21.15|20.98|0
1723006580000|2024-08-07 04:56:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|3
1723006590000|2024-08-07 04:56:30|21.18|21.1|21.21|21.13|21.21|21.13|21.18|21.1|2
1723006620000|2024-08-07 04:57:00|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1723006790000|2024-08-07 04:59:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1723006810000|2024-08-07 05:00:10|21.26|21.01|21.17|21.09|21.26|21.09|21.17|21.01|0
1723006820000|2024-08-07 05:00:20|21.26|21.01|21.26|21.01|21.26|21.01|21.26|21.01|0
1723006830000|2024-08-07 05:00:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1723006840000|2024-08-07 05:00:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1723006850000|2024-08-07 05:00:50|21.2|21.12|21.33|21.08|21.33|21.12|21.2|21.08|1
1723006860000|2024-08-07 05:01:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1723006890000|2024-08-07 05:01:30|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1723006900000|2024-08-07 05:01:40|21.32|21.07|21.26|21.18|21.32|21.18|21.26|21.07|0
1723006920000|2024-08-07 05:02:00|21.33|21.08|21.32|21.07|21.33|21.08|21.32|21.07|0
1723006990000|2024-08-07 05:03:10|21.33|21.08|21.32|21.07|21.33|21.08|21.32|21.07|0
1723007000000|2024-08-07 05:03:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1723007010000|2024-08-07 05:03:30|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1723007030000|2024-08-07 05:03:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1723007040000|2024-08-07 05:04:00|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1723007050000|2024-08-07 05:04:10|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1723007060000|2024-08-07 05:04:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1723007070000|2024-08-07 05:04:30|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1723007090000|2024-08-07 05:04:50|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1723007100000|2024-08-07 05:05:00|21.36|21.11|21.36|21.11|21.36|21.11|21.35|21.1|0
1723007120000|2024-08-07 05:05:20|21.33|21.08|21.32|21.07|21.33|21.08|21.32|21.07|0
1723007140000|2024-08-07 05:05:40|21.31|21.06|21.32|21.07|21.32|21.07|21.31|21.06|0
1723007170000|2024-08-07 05:06:10|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1723007220000|2024-08-07 05:07:00|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1723007240000|2024-08-07 05:07:20|21.28|21.03|21.19|21.11|21.28|21.11|21.19|21.03|0
1723007250000|2024-08-07 05:07:30|21.28|21.03|21.28|21.03|21.28|21.03|21.28|21.03|0
1723007260000|2024-08-07 05:07:40|21.3|21.05|21.3|21.05|21.31|21.06|21.3|21.05|0
1723007280000|2024-08-07 05:08:00|21.31|21.06|21.34|21.09|21.34|21.09|21.31|21.06|0
1723007290000|2024-08-07 05:08:10|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1723007310000|2024-08-07 05:08:30|21.31|21.06|21.31|21.06|21.31|21.06|21.31|21.06|0
1723007330000|2024-08-07 05:08:50|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1723007340000|2024-08-07 05:09:00|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1723007350000|2024-08-07 05:09:10|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1723007470000|2024-08-07 05:11:10|21.33|21.08|21.33|21.08|21.33|21.08|21.33|21.08|0
1723007540000|2024-08-07 05:12:20|21.36|21.11|21.29|21.21|21.36|21.21|21.29|21.11|0
1723007570000|2024-08-07 05:12:50|21.38|21.13|21.36|21.11|21.38|21.13|21.36|21.11|0
1723007580000|2024-08-07 05:13:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1723007640000|2024-08-07 05:14:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723007650000|2024-08-07 05:14:10|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1723007660000|2024-08-07 05:14:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1723007670000|2024-08-07 05:14:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1723007690000|2024-08-07 05:14:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1723007700000|2024-08-07 05:15:00|21.4|21.15|21.42|21.17|21.42|21.24|21.32|21.15|1
1723007770000|2024-08-07 05:16:10|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1723007780000|2024-08-07 05:16:20|21.42|21.17|21.41|21.16|21.42|21.17|21.41|21.16|0
1723007790000|2024-08-07 05:16:30|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723007800000|2024-08-07 05:16:40|21.4|21.15|21.4|21.15|21.4|21.15|21.4|21.15|0
1723007810000|2024-08-07 05:16:50|21.41|21.16|21.39|21.14|21.42|21.17|21.39|21.14|0
1723007830000|2024-08-07 05:17:10|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1723007850000|2024-08-07 05:17:30|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1723007870000|2024-08-07 05:17:50|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1723007880000|2024-08-07 05:18:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723007890000|2024-08-07 05:18:10|21.4|21.15|21.38|21.13|21.4|21.15|21.38|21.13|0
1723007920000|2024-08-07 05:18:40|21.37|21.12|21.37|21.12|21.37|21.12|21.37|21.12|0
1723007960000|2024-08-07 05:19:20|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723007970000|2024-08-07 05:19:30|21.37|21.12|21.4|21.15|21.4|21.23|21.31|21.12|0
1723007990000|2024-08-07 05:19:50|21.39|21.14|21.4|21.15|21.4|21.15|21.39|21.14|0
1723008030000|2024-08-07 05:20:30|21.41|21.16|21.44|21.19|21.44|21.19|21.41|21.16|0
1723008040000|2024-08-07 05:20:40|21.46|21.21|21.43|21.18|21.46|21.21|21.43|21.18|0
1723008060000|2024-08-07 05:21:00|21.44|21.14|21.43|21.18|21.44|21.18|21.43|21.14|0
1723008090000|2024-08-07 05:21:30|21.44|21.14|21.43|21.18|21.44|21.18|21.43|21.14|0
1723008110000|2024-08-07 05:21:50|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1723008160000|2024-08-07 05:22:40|21.38|21.13|21.37|21.12|21.38|21.13|21.37|21.12|0
1723008170000|2024-08-07 05:22:50|21.27|21.19|21.37|21.12|21.37|21.19|21.27|21.12|0
1723008180000|2024-08-07 05:23:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723008210000|2024-08-07 05:23:30|21.41|21.16|21.41|21.16|21.41|21.16|21.41|21.16|0
1723008240000|2024-08-07 05:24:00|21.42|21.17|21.43|21.18|21.43|21.18|21.41|21.16|0
1723008290000|2024-08-07 05:24:50|21.41|21.16|21.42|21.17|21.42|21.17|21.41|21.16|0
1723008300000|2024-08-07 05:25:00|21.43|21.18|21.41|21.16|21.43|21.18|21.41|21.16|0
1723008320000|2024-08-07 05:25:20|21.39|21.14|21.37|21.12|21.39|21.14|21.37|21.12|0
1723008330000|2024-08-07 05:25:30|21.38|21.13|21.39|21.14|21.39|21.14|21.38|21.13|0
1723008350000|2024-08-07 05:25:50|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723008360000|2024-08-07 05:26:00|21.39|21.14|21.39|21.14|21.39|21.14|21.39|21.14|0
1723008400000|2024-08-07 05:26:40|21.29|21.21|21.37|21.12|21.37|21.21|21.27|21.12|0
1723008420000|2024-08-07 05:27:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1723008450000|2024-08-07 05:27:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1723008490000|2024-08-07 05:28:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1723008500000|2024-08-07 05:28:20|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1723008560000|2024-08-07 05:29:20|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1723008580000|2024-08-07 05:29:40|21.22|21.14|21.22|21.14|21.3|21.14|21.22|21.05|2
1723008590000|2024-08-07 05:29:50|21.3|21.05|21.3|21.05|21.3|21.05|21.3|21.05|0
1723008600000|2024-08-07 05:30:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1723008610000|2024-08-07 05:30:10|21.3|21.05|21.22|21.14|21.3|21.14|21.22|21.05|0
1723008620000|2024-08-07 05:30:20|21.35|21.1|21.35|21.1|21.35|21.1|21.35|21.1|0
1723008720000|2024-08-07 05:32:00|21.36|21.11|21.38|21.13|21.38|21.13|21.36|21.11|0
1723008730000|2024-08-07 05:32:10|21.41|21.11|21.41|21.11|21.41|21.11|21.41|21.11|0
1723008750000|2024-08-07 05:32:30|21.43|21.13|21.43|21.13|21.43|21.13|21.43|21.13|0
1723008760000|2024-08-07 05:32:40|21.38|21.08|21.33|21.08|21.38|21.08|21.33|21.08|0
1723008780000|2024-08-07 05:33:00|21.32|21.07|21.32|21.07|21.32|21.07|21.32|21.07|0
1723008800000|2024-08-07 05:33:20|21.21|21.13|21.32|21.07|21.32|21.13|21.21|21.07|0
1723008860000|2024-08-07 05:34:20|21.33|21.08|21.36|21.11|21.39|21.13|21.33|21.08|0
1723008870000|2024-08-07 05:34:30|21.38|21.08|21.33|21.08|21.38|21.08|21.33|21.08|0
1723008890000|2024-08-07 05:34:50|21.38|21.11|21.38|21.13|21.38|21.13|21.36|21.11|0
1723008920000|2024-08-07 05:35:20|21.41|21.11|21.43|21.13|21.43|21.13|21.41|21.11|0
1723008930000|2024-08-07 05:35:30|21.42|21.17|21.37|21.12|21.42|21.17|21.37|21.12|0
1723008940000|2024-08-07 05:35:40|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1723008960000|2024-08-07 05:36:00|21.38|21.13|21.38|21.13|21.38|21.13|21.38|21.13|0
1723008970000|2024-08-07 05:36:10|21.36|21.11|21.36|21.11|21.36|21.11|21.36|21.11|0
1723008980000|2024-08-07 05:36:20|21.38|21.13|21.38|21.13|21.41|21.16|21.38|21.13|0
1723008990000|2024-08-07 05:36:30|21.39|21.14|21.42|21.17|21.43|21.18|21.39|21.14|0
1723009000000|2024-08-07 05:36:40|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1723009010000|2024-08-07 05:36:50|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1723009020000|2024-08-07 05:37:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1723009030000|2024-08-07 05:37:10|21.45|21.2|21.31|21.23|21.45|21.23|21.31|21.13|0
1723009040000|2024-08-07 05:37:20|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1723009060000|2024-08-07 05:37:40|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1723009080000|2024-08-07 05:38:00|21.42|21.17|21.36|21.28|21.42|21.28|21.36|21.17|0
1723009110000|2024-08-07 05:38:30|21.38|21.3|21.39|21.31|21.39|21.31|21.38|21.3|0
1723009120000|2024-08-07 05:38:40|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1723009130000|2024-08-07 05:38:50|21.37|21.29|21.36|21.28|21.37|21.29|21.36|21.28|0
1723009140000|2024-08-07 05:39:00|21.43|21.18|21.43|21.18|21.43|21.18|21.43|21.18|0
1723009160000|2024-08-07 05:39:20|21.42|21.17|21.42|21.17|21.42|21.17|21.42|21.17|0
1723009170000|2024-08-07 05:39:30|21.43|21.18|21.43|21.18|21.43|21.25|21.33|21.18|1
1723009200000|2024-08-07 05:40:00|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1723009210000|2024-08-07 05:40:10|21.36|21.28|21.37|21.29|21.37|21.29|21.36|21.28|0
1723009220000|2024-08-07 05:40:20|21.36|21.28|21.43|21.18|21.43|21.29|21.36|21.18|0
1723009230000|2024-08-07 05:40:30|21.36|21.28|21.43|21.18|21.43|21.28|21.36|21.18|0
1723009270000|2024-08-07 05:41:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1723009320000|2024-08-07 05:42:00|21.47|21.22|21.58|21.33|21.59|21.33|21.47|21.22|0
1723009330000|2024-08-07 05:42:10|21.47|21.39|21.45|21.37|21.58|21.39|21.45|21.3|1
1723009340000|2024-08-07 05:42:20|21.43|21.35|21.4|21.32|21.54|21.37|21.4|21.24|2
1723009350000|2024-08-07 05:42:30|21.51|21.26|21.51|21.26|21.51|21.26|21.51|21.26|0
1723009360000|2024-08-07 05:42:40|21.49|21.24|21.51|21.21|21.51|21.24|21.49|21.21|0
1723009370000|2024-08-07 05:42:50|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1723009380000|2024-08-07 05:43:00|21.54|21.24|21.57|21.27|21.57|21.27|21.54|21.24|0
1723009410000|2024-08-07 05:43:30|21.58|21.28|21.58|21.28|21.58|21.28|21.58|21.28|0
1723009420000|2024-08-07 05:43:40|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1723009580000|2024-08-07 05:46:20|21.54|21.24|21.54|21.24|21.54|21.24|21.54|21.24|0
1723009620000|2024-08-07 05:47:00|21.57|21.27|21.58|21.28|21.58|21.28|21.57|21.27|0
1723009630000|2024-08-07 05:47:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|33
1723009640000|2024-08-07 05:47:20|21.72|21.47|21.82|21.57|21.86|21.61|21.72|21.47|0
1723009650000|2024-08-07 05:47:30|21.68|21.6|21.64|21.56|21.68|21.6|21.64|21.56|0
1723009660000|2024-08-07 05:47:40|21.66|21.58|21.87|21.62|21.88|21.63|21.66|21.55|0
1723009670000|2024-08-07 05:47:50|21.83|21.58|21.79|21.54|21.88|21.64|21.68|21.49|0
1723009680000|2024-08-07 05:48:00|21.78|21.53|21.78|21.53|21.79|21.71|21.71|21.52|1
1723009690000|2024-08-07 05:48:10|21.77|21.52|21.8|21.72|21.94|21.72|21.69|21.52|0
1723009700000|2024-08-07 05:48:20|21.83|21.58|21.78|21.53|21.83|21.58|21.78|21.53|0
1723009710000|2024-08-07 05:48:30|21.8|21.55|21.88|21.63|21.88|21.63|21.8|21.55|0
1723009720000|2024-08-07 05:48:40|21.8|21.72|21.88|21.63|21.88|21.72|21.8|21.63|0
1723009730000|2024-08-07 05:48:50|21.85|21.6|21.77|21.52|21.85|21.6|21.77|21.52|0
1723009750000|2024-08-07 05:49:10|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1723009760000|2024-08-07 05:49:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1723009770000|2024-08-07 05:49:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1723009780000|2024-08-07 05:49:40|21.72|21.64|21.84|21.59|21.84|21.64|21.72|21.59|2
1723009800000|2024-08-07 05:50:00|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1723009810000|2024-08-07 05:50:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1723009820000|2024-08-07 05:50:20|21.78|21.7|21.8|21.55|21.84|21.7|21.78|21.55|0
1723009840000|2024-08-07 05:50:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1723009860000|2024-08-07 05:51:00|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1723009870000|2024-08-07 05:51:10|21.66|21.58|21.66|21.58|21.77|21.61|21.66|21.49|0
1723009880000|2024-08-07 05:51:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1723009940000|2024-08-07 05:52:20|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1723009960000|2024-08-07 05:52:40|21.69|21.61|21.71|21.63|21.71|21.63|21.68|21.6|2
1723009970000|2024-08-07 05:52:50|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1723009980000|2024-08-07 05:53:00|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|1
1723009990000|2024-08-07 05:53:10|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1723010000000|2024-08-07 05:53:20|21.92|21.67|21.84|21.76|21.92|21.76|21.84|21.67|0
1723010010000|2024-08-07 05:53:30|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1723010020000|2024-08-07 05:53:40|21.81|21.73|21.88|21.63|21.9|21.73|21.79|21.63|0
1723010030000|2024-08-07 05:53:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1723010040000|2024-08-07 05:54:00|21.74|21.66|21.8|21.55|21.8|21.66|21.74|21.55|0
1723010050000|2024-08-07 05:54:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1723010060000|2024-08-07 05:54:20|21.78|21.53|21.67|21.59|21.78|21.61|21.67|21.53|0
1723010070000|2024-08-07 05:54:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1723010140000|2024-08-07 05:55:40|21.67|21.59|21.71|21.63|21.71|21.63|21.67|21.59|0
1723010210000|2024-08-07 05:56:50|21.7|21.62|21.71|21.63|21.71|21.63|21.66|21.58|0
1723010250000|2024-08-07 05:57:30|||||||||1
1723010260000|2024-08-07 05:57:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1723010330000|2024-08-07 05:58:50|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1723010340000|2024-08-07 05:59:00|21.7|21.62|21.78|21.53|21.78|21.62|21.69|21.53|0
1723010350000|2024-08-07 05:59:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1723010370000|2024-08-07 05:59:30|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|0
1723010380000|2024-08-07 05:59:40|21.67|21.59|21.78|21.53|21.78|21.59|21.67|21.52|0
1723010390000|2024-08-07 05:59:50|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1723010400000|2024-08-07 06:00:00|21.83|21.58|21.76|21.68|21.83|21.75|21.66|21.58|16
1723010410000|2024-08-07 06:00:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1723010420000|2024-08-07 06:00:20|21.73|21.65|21.72|21.64|21.73|21.65|21.72|21.64|0
1723010440000|2024-08-07 06:00:40|21.73|21.65|21.8|21.72|21.8|21.72|21.73|21.65|1
1723010450000|2024-08-07 06:00:50|21.82|21.74|21.86|21.78|21.87|21.79|21.82|21.74|1
1723010460000|2024-08-07 06:01:00|21.85|21.77|21.84|21.76|21.92|21.77|21.79|21.67|6
1723010470000|2024-08-07 06:01:10|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|3
1723010480000|2024-08-07 06:01:20|21.76|21.68|21.73|21.65|21.76|21.68|21.73|21.65|3
1723010500000|2024-08-07 06:01:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1723010510000|2024-08-07 06:01:50|21.77|21.69|21.82|21.74|21.82|21.74|21.77|21.69|2
1723010570000|2024-08-07 06:02:50|21.83|21.75|21.84|21.76|21.84|21.76|21.79|21.71|11
1723010580000|2024-08-07 06:03:00|21.85|21.77|21.89|21.81|21.89|21.81|21.85|21.77|5
1723010590000|2024-08-07 06:03:10|21.87|21.79|21.86|21.78|21.87|21.79|21.81|21.73|2
1723010610000|2024-08-07 06:03:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1723010620000|2024-08-07 06:03:40|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|1
1723010630000|2024-08-07 06:03:50|21.84|21.76|21.79|21.71|21.84|21.76|21.79|21.71|2
1723010640000|2024-08-07 06:04:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1723010660000|2024-08-07 06:04:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1723010670000|2024-08-07 06:04:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1723010680000|2024-08-07 06:04:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1723010700000|2024-08-07 06:05:00|21.75|21.67|21.74|21.66|21.75|21.67|21.74|21.66|0
1723010710000|2024-08-07 06:05:10|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1723010720000|2024-08-07 06:05:20|21.82|21.57|21.8|21.55|21.82|21.57|21.8|21.55|0
1723010730000|2024-08-07 06:05:30|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1723010740000|2024-08-07 06:05:40|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|1
1723010750000|2024-08-07 06:05:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1723010760000|2024-08-07 06:06:00|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1723010770000|2024-08-07 06:06:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1723010780000|2024-08-07 06:06:20|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|1
1723010790000|2024-08-07 06:06:30|21.76|21.68|21.72|21.64|21.76|21.68|21.72|21.64|0
1723010800000|2024-08-07 06:06:40|21.74|21.66|21.7|21.62|21.74|21.66|21.7|21.62|1
1723010810000|2024-08-07 06:06:50|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|1
1723010820000|2024-08-07 06:07:00|21.73|21.65|21.75|21.67|21.75|21.67|21.73|21.65|0
1723010830000|2024-08-07 06:07:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1723010840000|2024-08-07 06:07:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|2
1723010850000|2024-08-07 06:07:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|3
1723010860000|2024-08-07 06:07:40|21.81|21.73|21.82|21.74|21.82|21.74|21.8|21.72|0
1723010870000|2024-08-07 06:07:50|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|1
1723010880000|2024-08-07 06:08:00|21.82|21.74|21.81|21.73|21.82|21.74|21.81|21.73|0
1723010890000|2024-08-07 06:08:10|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|0
1723010900000|2024-08-07 06:08:20|21.81|21.73|21.87|21.79|21.97|21.81|21.81|21.72|1
1723010910000|2024-08-07 06:08:30|21.84|21.76|21.94|21.86|21.94|21.86|21.84|21.76|1
1723010920000|2024-08-07 06:08:40|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1723010930000|2024-08-07 06:08:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1723010940000|2024-08-07 06:09:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1723010960000|2024-08-07 06:09:20|21.96|21.88|22.01|21.93|22.01|21.93|21.96|21.88|2
1723010970000|2024-08-07 06:09:30|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1723010990000|2024-08-07 06:09:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1723011010000|2024-08-07 06:10:10|22.03|21.95|22.11|22.03|22.11|22.03|22.03|21.95|1
1723011020000|2024-08-07 06:10:20|22.23|21.98|22.12|22.04|22.23|22.08|22.12|21.98|0
1723011030000|2024-08-07 06:10:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1723011040000|2024-08-07 06:10:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1723011050000|2024-08-07 06:10:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1723011060000|2024-08-07 06:11:00|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|0
1723011070000|2024-08-07 06:11:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|1
1723011080000|2024-08-07 06:11:20|22.3|22.05|22.3|22.05|22.3|22.05|22.3|22.05|0
1723011090000|2024-08-07 06:11:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1723011100000|2024-08-07 06:11:40|22.33|22.08|22.22|22.14|22.33|22.14|22.22|22.07|1
1723011110000|2024-08-07 06:11:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1723011120000|2024-08-07 06:12:00|22.22|22.14|22.14|22.06|22.22|22.14|22.14|22.06|4
1723011130000|2024-08-07 06:12:10|22.07|21.99|22.01|21.93|22.07|21.99|22.01|21.93|13
1723011140000|2024-08-07 06:12:20|21.99|21.91|22.06|21.98|22.06|21.98|21.99|21.91|2
1723011150000|2024-08-07 06:12:30|22.04|21.96|21.96|21.88|22.04|21.96|21.96|21.88|21
1723011160000|2024-08-07 06:12:40|21.97|21.89|22|21.92|22|21.92|21.96|21.88|2
1723011170000|2024-08-07 06:12:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|4
1723011180000|2024-08-07 06:13:00|21.98|21.9|21.93|21.85|21.98|21.9|21.92|21.84|13
1723011190000|2024-08-07 06:13:10|21.92|21.84|21.93|21.85|21.93|21.85|21.92|21.84|2
1723011200000|2024-08-07 06:13:20|21.94|21.86|21.93|21.85|21.94|21.86|21.92|21.84|0
1723011210000|2024-08-07 06:13:30|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|1
1723011220000|2024-08-07 06:13:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1723011230000|2024-08-07 06:13:50|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|0
1723011240000|2024-08-07 06:14:00|21.95|21.87|21.96|21.88|21.96|21.88|21.93|21.85|1
1723011250000|2024-08-07 06:14:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1723011260000|2024-08-07 06:14:20|22.02|21.94|22.05|21.97|22.05|21.97|22.02|21.94|0
1723011290000|2024-08-07 06:14:50|22|21.92|22.01|21.93|22.01|21.93|21.97|21.89|2
1723011300000|2024-08-07 06:15:00|22.05|21.97|22.07|21.99|22.1|22.02|22.05|21.97|4
1723011310000|2024-08-07 06:15:10|22.05|21.97|22.07|21.99|22.1|22.02|22.05|21.97|3
1723011320000|2024-08-07 06:15:20|22.06|21.98|22.05|21.97|22.06|21.98|22.05|21.97|0
1723011340000|2024-08-07 06:15:40|22.06|21.98|22.1|22.02|22.1|22.02|22.06|21.98|0
1723011350000|2024-08-07 06:15:50|22.15|22.07|22.2|22.12|22.21|22.13|22.15|22.07|119
1723011360000|2024-08-07 06:16:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|3
1723011370000|2024-08-07 06:16:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1723011380000|2024-08-07 06:16:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1723011390000|2024-08-07 06:16:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|4
1723011410000|2024-08-07 06:16:50|22.29|22.21|22.2|22.12|22.29|22.21|22.2|22.12|5
1723011420000|2024-08-07 06:17:00|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1723011430000|2024-08-07 06:17:10|22.19|22.11|22.21|22.13|22.21|22.13|22.18|22.1|3
1723011440000|2024-08-07 06:17:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1723011450000|2024-08-07 06:17:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723011460000|2024-08-07 06:17:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1723011470000|2024-08-07 06:17:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1723011480000|2024-08-07 06:18:00|22.23|22.15|22.15|22.07|22.23|22.15|22.15|22.07|13
1723011490000|2024-08-07 06:18:10|22.14|22.06|22.2|22.12|22.2|22.12|22.12|22.04|15
1723011500000|2024-08-07 06:18:20|22.25|22.17|22.21|22.13|22.25|22.17|22.21|22.13|8
1723011510000|2024-08-07 06:18:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1723011520000|2024-08-07 06:18:40|22.25|22.17|22.22|22.14|22.25|22.17|22.22|22.14|10
1723011530000|2024-08-07 06:18:50|22.2|22.12|22.15|22.07|22.2|22.12|22.15|22.07|10
1723011540000|2024-08-07 06:19:00|22.11|22.03|22.16|22.08|22.18|22.1|22.09|22.01|57
1723011550000|2024-08-07 06:19:10|22.14|22.06|22.18|22.1|22.18|22.1|22.14|22.06|2
1723011560000|2024-08-07 06:19:20|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|0
1723011570000|2024-08-07 06:19:30|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1723011580000|2024-08-07 06:19:40|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1723011600000|2024-08-07 06:20:00|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|2
1723011610000|2024-08-07 06:20:10|22.14|22.06|22.12|22.04|22.14|22.06|22.08|22|3
1723011620000|2024-08-07 06:20:20|22.1|22.02|22.09|22.01|22.11|22.03|22.09|22.01|0
1723011630000|2024-08-07 06:20:30|22.1|22.02|22.11|22.03|22.11|22.03|22.1|22.02|0
1723011640000|2024-08-07 06:20:40|22.1|22.02|22.13|22.05|22.13|22.05|22.09|22.01|0
1723011650000|2024-08-07 06:20:50|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1723011660000|2024-08-07 06:21:00|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|0
1723011670000|2024-08-07 06:21:10|22.07|21.99|22.1|22.02|22.1|22.02|22.07|21.99|0
1723011690000|2024-08-07 06:21:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1723011710000|2024-08-07 06:21:50|22.13|22.05|22.11|22.03|22.13|22.05|22.09|22.01|1
1723011720000|2024-08-07 06:22:00|22.09|22.01|22.1|22.02|22.1|22.02|22.09|22.01|1
1723011730000|2024-08-07 06:22:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1723011740000|2024-08-07 06:22:20|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|1
1723011750000|2024-08-07 06:22:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1723011760000|2024-08-07 06:22:40|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|0
1723011770000|2024-08-07 06:22:50|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1723011780000|2024-08-07 06:23:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1723011800000|2024-08-07 06:23:20|22.11|22.03|22.15|22.07|22.15|22.07|22.11|22.03|0
1723011840000|2024-08-07 06:24:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1723011850000|2024-08-07 06:24:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1723011860000|2024-08-07 06:24:20|22.09|22.01|22.05|21.97|22.09|22.01|22.05|21.97|2
1723011870000|2024-08-07 06:24:30|22.06|21.98|22.01|21.93|22.06|21.98|22.01|21.93|2
1723011880000|2024-08-07 06:24:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1723011920000|2024-08-07 06:25:20|21.98|21.9|21.9|21.82|21.98|21.9|21.9|21.82|25
1723011930000|2024-08-07 06:25:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|9
1723011950000|2024-08-07 06:25:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1723011960000|2024-08-07 06:26:00|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1723011990000|2024-08-07 06:26:30|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|1
1723012000000|2024-08-07 06:26:40|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1723012010000|2024-08-07 06:26:50|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1723012020000|2024-08-07 06:27:00|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1723012030000|2024-08-07 06:27:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|19
1723012070000|2024-08-07 06:27:50|21.81|21.73|21.77|21.69|21.82|21.74|21.77|21.69|1
1723012080000|2024-08-07 06:28:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1723012090000|2024-08-07 06:28:10|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|2
1723012110000|2024-08-07 06:28:30|21.74|21.66|21.73|21.65|21.74|21.66|21.72|21.64|0
1723012120000|2024-08-07 06:28:40|21.72|21.64|21.75|21.67|21.75|21.67|21.72|21.64|0
1723012130000|2024-08-07 06:28:50|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1723012140000|2024-08-07 06:29:00|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|0
1723012160000|2024-08-07 06:29:20|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1723012170000|2024-08-07 06:29:30|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1723012180000|2024-08-07 06:29:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|2
1723012190000|2024-08-07 06:29:50|21.85|21.77|21.81|21.73|21.85|21.77|21.81|21.73|5
1723012220000|2024-08-07 06:30:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1723012240000|2024-08-07 06:30:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1723012260000|2024-08-07 06:31:00|21.89|21.81|21.88|21.8|21.89|21.81|21.88|21.8|0
1723012270000|2024-08-07 06:31:10|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|8
1723012280000|2024-08-07 06:31:20|21.84|21.76|21.83|21.75|21.86|21.78|21.83|21.75|0
1723012290000|2024-08-07 06:31:30|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1723012300000|2024-08-07 06:31:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1723012310000|2024-08-07 06:31:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1723012320000|2024-08-07 06:32:00|21.85|21.77|21.83|21.75|21.85|21.77|21.81|21.73|0
1723012330000|2024-08-07 06:32:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|2
1723012340000|2024-08-07 06:32:20|21.85|21.77|21.84|21.76|21.85|21.77|21.84|21.76|0
1723012360000|2024-08-07 06:32:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1723012390000|2024-08-07 06:33:10|21.75|21.67|21.77|21.69|21.77|21.69|21.74|21.66|1
1723012400000|2024-08-07 06:33:20|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1723012410000|2024-08-07 06:33:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1723012420000|2024-08-07 06:33:40|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1723012430000|2024-08-07 06:33:50|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|0
1723012440000|2024-08-07 06:34:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1723012460000|2024-08-07 06:34:20|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|0
1723012490000|2024-08-07 06:34:50|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1723012500000|2024-08-07 06:35:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1723012510000|2024-08-07 06:35:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1723012520000|2024-08-07 06:35:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1723012570000|2024-08-07 06:36:10|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1723012610000|2024-08-07 06:36:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1723012620000|2024-08-07 06:37:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1723012630000|2024-08-07 06:37:10|||||||||1
1723012660000|2024-08-07 06:37:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1723012670000|2024-08-07 06:37:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1723012700000|2024-08-07 06:38:20|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|0
1723012720000|2024-08-07 06:38:40|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|0
1723012800000|2024-08-07 06:40:00|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|1
1723012810000|2024-08-07 06:40:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1723012820000|2024-08-07 06:40:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|1
1723012870000|2024-08-07 06:41:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1723012880000|2024-08-07 06:41:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1723012890000|2024-08-07 06:41:30|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|2
1723012910000|2024-08-07 06:41:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1723012950000|2024-08-07 06:42:30|21.71|21.63|21.72|21.64|21.72|21.64|21.7|21.62|9
1723012970000|2024-08-07 06:42:50|21.7|21.62|21.7|21.62|21.7|21.62|21.69|21.61|0
1723012980000|2024-08-07 06:43:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1723012990000|2024-08-07 06:43:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1723013010000|2024-08-07 06:43:30|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|0
1723013020000|2024-08-07 06:43:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1723013060000|2024-08-07 06:44:20|21.7|21.62|21.71|21.63|21.71|21.63|21.7|21.62|0
1723013070000|2024-08-07 06:44:30|21.69|21.61|21.71|21.63|21.71|21.63|21.69|21.61|0
1723013090000|2024-08-07 06:44:50|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|2
1723013110000|2024-08-07 06:45:10|21.81|21.73|21.77|21.69|21.81|21.73|21.77|21.69|1
1723013120000|2024-08-07 06:45:20|21.79|21.71|21.77|21.69|21.79|21.71|21.77|21.69|0
1723013130000|2024-08-07 06:45:30|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1723013140000|2024-08-07 06:45:40|21.77|21.69|21.81|21.73|21.83|21.75|21.77|21.69|1
1723013150000|2024-08-07 06:45:50|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1723013160000|2024-08-07 06:46:00|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1723013170000|2024-08-07 06:46:10|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1723013180000|2024-08-07 06:46:20|21.81|21.73|21.8|21.72|21.81|21.73|21.8|21.72|0
1723013200000|2024-08-07 06:46:40|21.82|21.74|21.78|21.7|21.82|21.74|21.78|21.7|1
1723013210000|2024-08-07 06:46:50|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|0
1723013230000|2024-08-07 06:47:10|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|0
1723013250000|2024-08-07 06:47:30|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|0
1723013260000|2024-08-07 06:47:40|21.82|21.74|21.81|21.73|21.83|21.75|21.81|21.73|0
1723013280000|2024-08-07 06:48:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1723013290000|2024-08-07 06:48:10|21.77|21.69|21.75|21.67|21.77|21.69|21.74|21.66|1
1723013300000|2024-08-07 06:48:20|21.77|21.69|21.76|21.68|21.77|21.69|21.76|21.68|1
1723013310000|2024-08-07 06:48:30|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|0
1723013320000|2024-08-07 06:48:40|21.73|21.65|21.68|21.6|21.73|21.65|21.68|21.6|0
1723013340000|2024-08-07 06:49:00|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1723013350000|2024-08-07 06:49:10|21.64|21.56|21.62|21.54|21.64|21.56|21.6|21.52|2
1723013370000|2024-08-07 06:49:30|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1723013390000|2024-08-07 06:49:50|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1723013400000|2024-08-07 06:50:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1723013470000|2024-08-07 06:51:10|21.6|21.52|21.57|21.49|21.6|21.52|21.56|21.48|19
1723013500000|2024-08-07 06:51:40|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1723013510000|2024-08-07 06:51:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1723013520000|2024-08-07 06:52:00|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1723013540000|2024-08-07 06:52:20|21.55|21.47|21.56|21.48|21.56|21.48|21.55|21.47|0
1723013580000|2024-08-07 06:53:00|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|2
1723013590000|2024-08-07 06:53:10|21.59|21.51|21.62|21.54|21.62|21.54|21.59|21.51|1
1723013610000|2024-08-07 06:53:30|21.63|21.55|21.75|21.67|21.76|21.68|21.63|21.55|7
1723013620000|2024-08-07 06:53:40|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|2
1723013630000|2024-08-07 06:53:50|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1723013650000|2024-08-07 06:54:10|21.75|21.67|21.76|21.68|21.79|21.71|21.75|21.67|2
1723013670000|2024-08-07 06:54:30|21.75|21.67|21.76|21.68|21.76|21.68|21.75|21.67|0
1723013680000|2024-08-07 06:54:40|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|1
1723013690000|2024-08-07 06:54:50|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1723013700000|2024-08-07 06:55:00|21.81|21.73|21.81|21.73|21.82|21.74|21.81|21.73|3
1723013710000|2024-08-07 06:55:10|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|0
1723013720000|2024-08-07 06:55:20|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|1
1723013740000|2024-08-07 06:55:40|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|0
1723013760000|2024-08-07 06:56:00|21.8|21.72|21.76|21.68|21.8|21.72|21.76|21.68|1
1723013870000|2024-08-07 06:57:50|21.79|21.71|21.85|21.77|21.85|21.77|21.79|21.71|1
1723013880000|2024-08-07 06:58:00|21.83|21.75|21.83|21.75|21.83|21.75|21.8|21.72|3
1723013890000|2024-08-07 06:58:10|21.82|21.74|21.78|21.7|21.82|21.74|21.78|21.7|0
1723013910000|2024-08-07 06:58:30|21.77|21.69|21.81|21.73|21.81|21.73|21.77|21.69|1
1723013920000|2024-08-07 06:58:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1723013940000|2024-08-07 06:59:00|21.78|21.7|21.77|21.69|21.8|21.72|21.77|21.69|1
1723013950000|2024-08-07 06:59:10|21.78|21.7|21.77|21.69|21.8|21.72|21.77|21.69|0
1723013960000|2024-08-07 06:59:20|||||||||2
1723013970000|2024-08-07 06:59:30|21.69|21.61|21.68|21.6|21.72|21.64|21.68|21.6|7
1723013980000|2024-08-07 06:59:40|21.64|21.56|21.64|21.56|21.66|21.58|21.63|21.55|1
1723013990000|2024-08-07 06:59:50|21.63|21.55|21.61|21.53|21.63|21.55|21.58|21.5|0
1723014000000|2024-08-07 07:00:00|21.58|21.5|21.77|21.69|21.84|21.76|21.58|21.5|27
1723014010000|2024-08-07 07:00:10|21.74|21.66|21.81|21.73|21.82|21.74|21.74|21.66|2
1723014020000|2024-08-07 07:00:20|21.8|21.72|21.83|21.75|21.83|21.75|21.73|21.65|10
1723014030000|2024-08-07 07:00:30|21.86|21.78|21.87|21.79|21.88|21.8|21.84|21.76|3
1723014040000|2024-08-07 07:00:40|21.85|21.77|21.77|21.69|21.85|21.77|21.77|21.69|5
1723014050000|2024-08-07 07:00:50|21.72|21.64|21.88|21.8|21.89|21.81|21.72|21.64|41
1723014060000|2024-08-07 07:01:00|21.89|21.81|21.77|21.69|21.89|21.81|21.74|21.66|16
1723014070000|2024-08-07 07:01:10|21.75|21.67|21.78|21.7|21.79|21.71|21.72|21.64|11
1723014080000|2024-08-07 07:01:20|21.77|21.69|21.68|21.6|21.78|21.7|21.67|21.59|1
1723014090000|2024-08-07 07:01:30|21.71|21.63|21.85|21.77|21.87|21.79|21.71|21.63|7
1723014100000|2024-08-07 07:01:40|21.82|21.74|21.87|21.79|21.9|21.82|21.72|21.64|31
1723014110000|2024-08-07 07:01:50|21.83|21.75|21.77|21.69|21.84|21.76|21.77|21.69|3
1723014120000|2024-08-07 07:02:00|21.78|21.7|21.82|21.74|21.85|21.77|21.78|21.7|6
1723014130000|2024-08-07 07:02:10|21.83|21.75|21.89|21.81|21.89|21.81|21.82|21.74|2
1723014140000|2024-08-07 07:02:20|||||||||4
1723014150000|2024-08-07 07:02:30|21.87|21.79|21.87|21.79|21.89|21.81|21.87|21.79|0
1723014160000|2024-08-07 07:02:40|21.85|21.77|21.8|21.72|21.89|21.81|21.8|21.72|4
1723014170000|2024-08-07 07:02:50|21.79|21.71|21.79|21.71|21.84|21.76|21.74|21.66|19
1723014180000|2024-08-07 07:03:00|21.74|21.66|21.69|21.61|21.79|21.71|21.69|21.61|9
1723014190000|2024-08-07 07:03:10|21.73|21.65|21.74|21.66|21.74|21.66|21.7|21.62|2
1723014200000|2024-08-07 07:03:20|21.73|21.65|21.74|21.66|21.74|21.66|21.69|21.61|13
1723014210000|2024-08-07 07:03:30|21.73|21.65|21.74|21.66|21.76|21.68|21.69|21.61|0
1723014220000|2024-08-07 07:03:40|21.76|21.68|21.74|21.66|21.84|21.76|21.74|21.66|45
1723014230000|2024-08-07 07:03:50|21.7|21.62|21.79|21.71|21.79|21.71|21.7|21.62|16
1723014240000|2024-08-07 07:04:00|21.75|21.67|21.7|21.62|21.75|21.67|21.65|21.57|17
1723014250000|2024-08-07 07:04:10|21.69|21.61|21.65|21.57|21.69|21.61|21.65|21.57|2
1723014260000|2024-08-07 07:04:20|21.68|21.6|21.74|21.66|21.78|21.7|21.65|21.57|14
1723014270000|2024-08-07 07:04:30|21.72|21.64|21.73|21.65|21.74|21.66|21.72|21.64|1
1723014280000|2024-08-07 07:04:40|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|2
1723014290000|2024-08-07 07:04:50|21.69|21.61|21.69|21.61|21.74|21.66|21.68|21.6|2
1723014300000|2024-08-07 07:05:00|21.71|21.63|21.71|21.63|21.74|21.66|21.69|21.61|8
1723014310000|2024-08-07 07:05:10|21.7|21.62|21.72|21.64|21.74|21.66|21.69|21.61|17
1723014320000|2024-08-07 07:05:20|21.74|21.66|21.67|21.59|21.74|21.66|21.64|21.56|8
1723014330000|2024-08-07 07:05:30|21.64|21.56|21.67|21.59|21.69|21.61|21.62|21.54|9
1723014340000|2024-08-07 07:05:40|21.64|21.56|21.64|21.56|21.64|21.56|21.6|21.52|1
1723014350000|2024-08-07 07:05:50|21.69|21.61|21.59|21.51|21.69|21.61|21.59|21.51|3
1723014360000|2024-08-07 07:06:00|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|2
1723014370000|2024-08-07 07:06:10|21.54|21.46|21.54|21.46|21.64|21.56|21.54|21.46|6
1723014380000|2024-08-07 07:06:20|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|0
1723014390000|2024-08-07 07:06:30|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|6
1723014400000|2024-08-07 07:06:40|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|14
1723014410000|2024-08-07 07:06:50|21.5|21.42|21.49|21.41|21.52|21.44|21.49|21.41|5
1723014420000|2024-08-07 07:07:00|21.48|21.4|21.5|21.42|21.53|21.45|21.48|21.4|7
1723014430000|2024-08-07 07:07:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|2
1723014440000|2024-08-07 07:07:20|21.48|21.4|21.49|21.41|21.49|21.41|21.44|21.36|4
1723014450000|2024-08-07 07:07:30|21.5|21.42|21.5|21.42|21.54|21.46|21.49|21.41|3
1723014460000|2024-08-07 07:07:40|21.51|21.43|21.5|21.42|21.54|21.46|21.49|21.41|2
1723014470000|2024-08-07 07:07:50|21.49|21.41|21.5|21.42|21.5|21.42|21.44|21.36|7
1723014480000|2024-08-07 07:08:00|21.49|21.41|21.5|21.42|21.53|21.45|21.49|21.41|1
1723014490000|2024-08-07 07:08:10|21.52|21.44|21.5|21.42|21.53|21.45|21.49|21.41|0
1723014500000|2024-08-07 07:08:20|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|0
1723014510000|2024-08-07 07:08:30|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|13
1723014520000|2024-08-07 07:08:40|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|15
1723014530000|2024-08-07 07:08:50|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1723014540000|2024-08-07 07:09:00|21.58|21.5|21.54|21.46|21.58|21.5|21.54|21.46|0
1723014550000|2024-08-07 07:09:10|21.53|21.45|21.54|21.46|21.54|21.46|21.53|21.45|0
1723014560000|2024-08-07 07:09:20|21.56|21.48|21.58|21.5|21.58|21.5|21.56|21.48|0
1723014570000|2024-08-07 07:09:30|21.59|21.51|21.58|21.5|21.59|21.51|21.56|21.48|1
1723014580000|2024-08-07 07:09:40|21.54|21.46|21.54|21.46|21.59|21.51|21.54|21.46|26
1723014590000|2024-08-07 07:09:50|||||||||1
1723014600000|2024-08-07 07:10:00|21.57|21.49|21.59|21.51|21.64|21.56|21.54|21.46|25
1723014610000|2024-08-07 07:10:10|21.58|21.5|21.54|21.46|21.58|21.5|21.54|21.46|9
1723014620000|2024-08-07 07:10:20|21.52|21.44|21.53|21.45|21.53|21.45|21.5|21.42|1
1723014630000|2024-08-07 07:10:30|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|3
1723014640000|2024-08-07 07:10:40|21.58|21.5|21.55|21.47|21.59|21.51|21.55|21.47|0
1723014650000|2024-08-07 07:10:50|21.56|21.48|21.5|21.42|21.56|21.48|21.49|21.41|11
1723014660000|2024-08-07 07:11:00|21.51|21.43|21.6|21.52|21.63|21.55|21.51|21.43|4
1723014670000|2024-08-07 07:11:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1723014680000|2024-08-07 07:11:20|21.58|21.5|21.67|21.59|21.68|21.6|21.58|21.5|0
1723014690000|2024-08-07 07:11:30|21.65|21.57|21.67|21.59|21.69|21.61|21.65|21.57|1
1723014700000|2024-08-07 07:11:40|21.68|21.6|21.68|21.6|21.74|21.66|21.68|21.6|9
1723014710000|2024-08-07 07:11:50|21.67|21.59|21.64|21.56|21.7|21.62|21.64|21.56|0
1723014720000|2024-08-07 07:12:00|21.68|21.6|21.67|21.59|21.7|21.62|21.67|21.59|0
1723014730000|2024-08-07 07:12:10|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|6
1723014740000|2024-08-07 07:12:20|21.65|21.57|21.66|21.58|21.69|21.61|21.64|21.56|2
1723014750000|2024-08-07 07:12:30|21.64|21.56|21.74|21.66|21.74|21.66|21.64|21.56|33
1723014760000|2024-08-07 07:12:40|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|4
1723014770000|2024-08-07 07:12:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1723014780000|2024-08-07 07:13:00|21.75|21.67|21.8|21.72|21.8|21.72|21.75|21.67|7
1723014790000|2024-08-07 07:13:10|21.78|21.7|21.76|21.68|21.79|21.71|21.76|21.68|5
1723014800000|2024-08-07 07:13:20|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|0
1723014810000|2024-08-07 07:13:30|21.78|21.7|21.78|21.7|21.78|21.7|21.75|21.67|0
1723014820000|2024-08-07 07:13:40|21.8|21.72|21.75|21.67|21.8|21.72|21.75|21.67|5
1723014830000|2024-08-07 07:13:50|21.7|21.62|21.72|21.64|21.75|21.67|21.7|21.62|52
1723014840000|2024-08-07 07:14:00|21.7|21.62|21.65|21.57|21.74|21.66|21.64|21.56|24
1723014850000|2024-08-07 07:14:10|21.64|21.56|21.7|21.62|21.7|21.62|21.64|21.56|0
1723014860000|2024-08-07 07:14:20|21.69|21.61|21.7|21.62|21.75|21.67|21.69|21.61|5
1723014870000|2024-08-07 07:14:30|21.69|21.61|21.67|21.59|21.7|21.62|21.65|21.57|4
1723014880000|2024-08-07 07:14:40|21.65|21.57|21.68|21.6|21.7|21.62|21.65|21.57|0
1723014890000|2024-08-07 07:14:50|21.69|21.61|21.7|21.62|21.7|21.62|21.68|21.6|11
1723014900000|2024-08-07 07:15:00|21.69|21.61|21.65|21.57|21.7|21.62|21.65|21.57|2
1723014910000|2024-08-07 07:15:10|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|16
1723014920000|2024-08-07 07:15:20|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1723014930000|2024-08-07 07:15:30|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|8
1723014940000|2024-08-07 07:15:40|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1723014950000|2024-08-07 07:15:50|21.6|21.52|21.68|21.6|21.71|21.63|21.6|21.52|64
1723014960000|2024-08-07 07:16:00|21.69|21.61|21.69|21.61|21.74|21.66|21.69|21.61|85
1723014970000|2024-08-07 07:16:10|21.68|21.6|21.66|21.58|21.69|21.61|21.64|21.56|24
1723014980000|2024-08-07 07:16:20|21.64|21.56|21.65|21.57|21.66|21.58|21.64|21.56|22
1723014990000|2024-08-07 07:16:30|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1723015000000|2024-08-07 07:16:40|21.66|21.58|21.69|21.61|21.69|21.61|21.65|21.57|2
1723015010000|2024-08-07 07:16:50|21.67|21.59|21.69|21.61|21.69|21.61|21.66|21.58|40
1723015020000|2024-08-07 07:17:00|21.74|21.66|21.64|21.56|21.74|21.66|21.64|21.56|27
1723015030000|2024-08-07 07:17:10|21.62|21.54|21.58|21.5|21.62|21.54|21.57|21.49|4
1723015040000|2024-08-07 07:17:20|21.59|21.51|21.66|21.58|21.66|21.58|21.59|21.51|16
1723015050000|2024-08-07 07:17:30|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1723015060000|2024-08-07 07:17:40|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|0
1723015070000|2024-08-07 07:17:50|21.66|21.58|21.67|21.59|21.68|21.6|21.64|21.56|58
1723015080000|2024-08-07 07:18:00|21.68|21.6|21.67|21.59|21.68|21.6|21.64|21.56|85
1723015090000|2024-08-07 07:18:10|21.65|21.57|21.64|21.56|21.65|21.57|21.6|21.52|133
1723015100000|2024-08-07 07:18:20|21.65|21.57|21.64|21.56|21.65|21.57|21.62|21.54|56
1723015110000|2024-08-07 07:18:30|21.63|21.55|21.55|21.47|21.65|21.57|21.55|21.47|91
1723015120000|2024-08-07 07:18:40|21.53|21.45|21.54|21.46|21.55|21.47|21.53|21.45|54
1723015130000|2024-08-07 07:18:50|21.55|21.47|21.55|21.47|21.55|21.47|21.53|21.45|19
1723015140000|2024-08-07 07:19:00|21.57|21.49|21.55|21.47|21.6|21.52|21.5|21.42|68
1723015150000|2024-08-07 07:19:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|28
1723015160000|2024-08-07 07:19:20|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1723015170000|2024-08-07 07:19:30|21.6|21.52|21.59|21.51|21.6|21.52|21.57|21.49|0
1723015180000|2024-08-07 07:19:40|21.55|21.47|21.52|21.44|21.55|21.47|21.52|21.44|6
1723015190000|2024-08-07 07:19:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|20
1723015200000|2024-08-07 07:20:00|21.54|21.46|21.58|21.5|21.63|21.55|21.54|21.46|86
1723015210000|2024-08-07 07:20:10|21.57|21.49|21.62|21.54|21.64|21.56|21.56|21.48|21
1723015220000|2024-08-07 07:20:20|21.6|21.52|21.63|21.55|21.63|21.55|21.55|21.47|1
1723015230000|2024-08-07 07:20:30|21.61|21.53|21.63|21.55|21.63|21.55|21.58|21.5|59
1723015250000|2024-08-07 07:20:50|21.66|21.58|21.67|21.59|21.68|21.6|21.66|21.58|25
1723015260000|2024-08-07 07:21:00|21.68|21.6|21.62|21.54|21.68|21.6|21.58|21.5|100
1723015270000|2024-08-07 07:21:10|21.63|21.55|21.63|21.55|21.63|21.55|21.6|21.52|0
1723015280000|2024-08-07 07:21:20|21.65|21.57|21.66|21.58|21.68|21.6|21.65|21.57|13
1723015290000|2024-08-07 07:21:30|21.67|21.59|21.66|21.58|21.67|21.59|21.66|21.58|0
1723015310000|2024-08-07 07:21:50|21.67|21.59|21.68|21.6|21.68|21.6|21.66|21.58|0
1723015320000|2024-08-07 07:22:00|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|7
1723015330000|2024-08-07 07:22:10|21.76|21.68|21.76|21.68|21.78|21.7|21.73|21.65|39
1723015340000|2024-08-07 07:22:20|21.82|21.74|21.73|21.65|21.82|21.74|21.73|21.65|62
1723015350000|2024-08-07 07:22:30|21.71|21.63|21.68|21.6|21.72|21.64|21.68|21.6|39
1723015360000|2024-08-07 07:22:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|3
1723015370000|2024-08-07 07:22:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|12
1723015380000|2024-08-07 07:23:00|21.73|21.65|21.78|21.7|21.78|21.7|21.72|21.64|60
1723015390000|2024-08-07 07:23:10|21.77|21.69|21.84|21.76|21.85|21.77|21.73|21.65|15
1723015400000|2024-08-07 07:23:20|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|5
1723015410000|2024-08-07 07:23:30|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|3
1723015420000|2024-08-07 07:23:40|21.78|21.7|21.79|21.71|21.8|21.72|21.77|21.69|2
1723015430000|2024-08-07 07:23:50|21.8|21.72|21.83|21.75|21.85|21.77|21.79|21.71|1
1723015440000|2024-08-07 07:24:00|21.82|21.74|21.85|21.77|21.87|21.79|21.82|21.74|0
1723015450000|2024-08-07 07:24:10|21.82|21.74|21.82|21.74|21.85|21.77|21.82|21.74|8
1723015460000|2024-08-07 07:24:20|21.85|21.77|21.85|21.77|21.85|21.77|21.82|21.74|6
1723015470000|2024-08-07 07:24:30|21.84|21.76|21.85|21.77|21.85|21.77|21.82|21.74|0
1723015480000|2024-08-07 07:24:40|21.84|21.76|21.87|21.79|21.87|21.79|21.82|21.74|18
1723015490000|2024-08-07 07:24:50|21.86|21.78|21.87|21.79|21.88|21.8|21.86|21.78|0
1723015500000|2024-08-07 07:25:00|21.9|21.82|21.89|21.81|21.9|21.82|21.87|21.79|4
1723015510000|2024-08-07 07:25:10|21.88|21.8|21.83|21.75|21.88|21.8|21.82|21.74|18
1723015520000|2024-08-07 07:25:20|21.82|21.74|21.77|21.69|21.83|21.75|21.75|21.67|34
1723015530000|2024-08-07 07:25:30|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|30
1723015540000|2024-08-07 07:25:40|21.82|21.74|21.82|21.74|21.85|21.77|21.8|21.72|18
1723015550000|2024-08-07 07:25:50|21.83|21.75|21.8|21.72|21.83|21.75|21.8|21.72|4
1723015560000|2024-08-07 07:26:00|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|15
1723015570000|2024-08-07 07:26:10|21.75|21.67|21.77|21.69|21.8|21.72|21.75|21.67|20
1723015580000|2024-08-07 07:26:20|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1723015590000|2024-08-07 07:26:30|21.74|21.66|21.77|21.69|21.78|21.7|21.74|21.66|29
1723015600000|2024-08-07 07:26:40|21.75|21.67|21.8|21.72|21.82|21.74|21.75|21.67|0
1723015610000|2024-08-07 07:26:50|21.85|21.77|21.85|21.77|21.85|21.77|21.8|21.72|41
1723015620000|2024-08-07 07:27:00|21.82|21.74|21.81|21.73|21.85|21.77|21.8|21.72|14
1723015630000|2024-08-07 07:27:10|21.83|21.75|21.81|21.73|21.83|21.75|21.8|21.72|7
1723015640000|2024-08-07 07:27:20|21.82|21.74|21.77|21.69|21.82|21.74|21.76|21.68|7
1723015650000|2024-08-07 07:27:30|21.78|21.7|21.8|21.72|21.8|21.72|21.76|21.68|0
1723015660000|2024-08-07 07:27:40|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|4
1723015670000|2024-08-07 07:27:50|21.8|21.72|21.8|21.72|21.82|21.74|21.8|21.72|13
1723015680000|2024-08-07 07:28:00|21.81|21.73|21.82|21.74|21.82|21.74|21.8|21.72|4
1723015690000|2024-08-07 07:28:10|21.81|21.73|21.8|21.72|21.81|21.73|21.78|21.7|8
1723015700000|2024-08-07 07:28:20|21.78|21.7|21.75|21.67|21.8|21.72|21.75|21.67|54
1723015710000|2024-08-07 07:28:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|9
1723015720000|2024-08-07 07:28:40|21.68|21.6|21.72|21.64|21.73|21.65|21.68|21.6|39
1723015730000|2024-08-07 07:28:50|21.68|21.6|21.73|21.65|21.73|21.65|21.68|21.6|51
1723015740000|2024-08-07 07:29:00|21.72|21.64|21.7|21.62|21.73|21.65|21.69|21.61|4
1723015750000|2024-08-07 07:29:10|21.71|21.63|21.72|21.64|21.73|21.65|21.68|21.6|0
1723015760000|2024-08-07 07:29:20|21.7|21.62|21.68|21.6|21.71|21.63|21.67|21.59|15
1723015770000|2024-08-07 07:29:30|21.73|21.65|21.69|21.61|21.73|21.65|21.68|21.6|37
1723015780000|2024-08-07 07:29:40|21.68|21.6|21.68|21.6|21.73|21.65|21.68|21.6|0
1723015790000|2024-08-07 07:29:50|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|21
1723015800000|2024-08-07 07:30:00|21.68|21.6|21.61|21.53|21.68|21.6|21.61|21.53|15
1723015810000|2024-08-07 07:30:10|21.62|21.54|21.64|21.56|21.66|21.58|21.61|21.53|0
1723015820000|2024-08-07 07:30:20|21.65|21.57|21.62|21.54|21.65|21.57|21.6|21.52|0
1723015830000|2024-08-07 07:30:30|21.61|21.53|21.59|21.51|21.62|21.54|21.56|21.48|11
1723015840000|2024-08-07 07:30:40|21.6|21.52|21.6|21.52|21.61|21.53|21.59|21.51|0
1723015850000|2024-08-07 07:30:50|21.58|21.5|21.6|21.52|21.61|21.53|21.56|21.48|0
1723015860000|2024-08-07 07:31:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1723015870000|2024-08-07 07:31:10|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|30
1723015890000|2024-08-07 07:31:30|21.66|21.58|21.58|21.5|21.68|21.6|21.55|21.47|44
1723015900000|2024-08-07 07:31:40|21.59|21.51|21.58|21.5|21.59|21.51|21.51|21.43|9
1723015910000|2024-08-07 07:31:50|21.6|21.52|21.58|21.5|21.6|21.52|21.56|21.48|11
1723015920000|2024-08-07 07:32:00|21.61|21.53|21.6|21.52|21.61|21.53|21.58|21.5|123
1723015930000|2024-08-07 07:32:10|21.61|21.53|21.63|21.55|21.63|21.55|21.58|21.5|4
1723015940000|2024-08-07 07:32:20|21.66|21.58|21.65|21.57|21.67|21.59|21.65|21.57|7
1723015950000|2024-08-07 07:32:30|21.66|21.58|21.63|21.55|21.66|21.58|21.63|21.55|0
1723015960000|2024-08-07 07:32:40|21.65|21.57|21.51|21.43|21.65|21.57|21.51|21.43|15
1723015970000|2024-08-07 07:32:50|21.53|21.45|21.56|21.48|21.56|21.48|21.53|21.45|7
1723015980000|2024-08-07 07:33:00|21.55|21.47|21.53|21.45|21.55|21.47|21.53|21.45|4
1723015990000|2024-08-07 07:33:10|21.54|21.46|21.53|21.45|21.56|21.48|21.53|21.45|0
1723016000000|2024-08-07 07:33:20|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|1
1723016020000|2024-08-07 07:33:40|||||||||1
1723016050000|2024-08-07 07:34:10|21.48|21.4|21.51|21.43|21.51|21.43|21.46|21.38|123
1723016060000|2024-08-07 07:34:20|21.46|21.38|21.51|21.43|21.51|21.43|21.46|21.38|116
1723016070000|2024-08-07 07:34:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1723016080000|2024-08-07 07:34:40|21.46|21.38|21.5|21.42|21.51|21.43|21.46|21.38|3
1723016090000|2024-08-07 07:34:50|21.48|21.4|21.46|21.38|21.49|21.41|21.46|21.38|2
1723016100000|2024-08-07 07:35:00|21.43|21.35|21.41|21.33|21.46|21.38|21.41|21.33|5
1723016110000|2024-08-07 07:35:10|21.43|21.35|21.42|21.34|21.45|21.37|21.41|21.33|15
1723016120000|2024-08-07 07:35:20|21.44|21.36|21.41|21.33|21.45|21.37|21.41|21.33|1
1723016130000|2024-08-07 07:35:30|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|18
1723016140000|2024-08-07 07:35:40|21.43|21.35|21.44|21.36|21.49|21.41|21.43|21.35|111
1723016150000|2024-08-07 07:35:50|21.43|21.35|21.4|21.32|21.44|21.36|21.36|21.28|17
1723016160000|2024-08-07 07:36:00|21.39|21.31|21.39|21.31|21.4|21.32|21.38|21.3|4
1723016170000|2024-08-07 07:36:10|21.41|21.33|21.36|21.28|21.41|21.33|21.36|21.28|1
1723016180000|2024-08-07 07:36:20|21.35|21.27|21.34|21.26|21.38|21.3|21.34|21.26|9
1723016190000|2024-08-07 07:36:30|21.35|21.27|21.31|21.23|21.36|21.28|21.3|21.22|13
1723016200000|2024-08-07 07:36:40|21.33|21.25|21.34|21.26|21.35|21.27|21.33|21.25|0
1723016210000|2024-08-07 07:36:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1723016220000|2024-08-07 07:37:00|21.33|21.25|21.29|21.21|21.36|21.28|21.28|21.2|40
1723016230000|2024-08-07 07:37:10|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|0
1723016240000|2024-08-07 07:37:20|21.26|21.18|21.24|21.16|21.29|21.21|21.24|21.16|2
1723016250000|2024-08-07 07:37:30|21.25|21.17|21.27|21.19|21.29|21.21|21.25|21.17|1
1723016260000|2024-08-07 07:37:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|2
1723016270000|2024-08-07 07:37:50|21.22|21.14|21.24|21.16|21.24|21.16|21.21|21.13|6
1723016280000|2024-08-07 07:38:00|21.22|21.14|21.21|21.13|21.24|21.16|21.21|21.13|2
1723016290000|2024-08-07 07:38:10|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1723016300000|2024-08-07 07:38:20|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|20
1723016310000|2024-08-07 07:38:30|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|0
1723016320000|2024-08-07 07:38:40|21.19|21.11|21.13|21.05|21.19|21.11|21.12|21.04|35
1723016330000|2024-08-07 07:38:50|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1723016340000|2024-08-07 07:39:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|1
1723016350000|2024-08-07 07:39:10|21.12|21.04|21.16|21.08|21.16|21.08|21.11|21.03|1
1723016360000|2024-08-07 07:39:20|21.13|21.05|21.06|20.98|21.13|21.05|21.06|20.98|7
1723016370000|2024-08-07 07:39:30|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|12
1723016380000|2024-08-07 07:39:40|21.06|20.98|21.07|20.99|21.08|21|21.06|20.98|14
1723016390000|2024-08-07 07:39:50|21.06|20.98|21.07|20.99|21.08|21|21.06|20.98|0
1723016400000|2024-08-07 07:40:00|21.08|21|20.98|20.9|21.08|21|20.98|20.9|61
1723016410000|2024-08-07 07:40:10|21|20.92|21.03|20.95|21.03|20.95|21|20.92|11
1723016420000|2024-08-07 07:40:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1723016430000|2024-08-07 07:40:30|21.04|20.96|21.01|20.93|21.07|20.99|21.01|20.93|2
1723016440000|2024-08-07 07:40:40|20.96|20.88|20.95|20.87|20.96|20.88|20.91|20.83|25
1723016450000|2024-08-07 07:40:50|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1723016460000|2024-08-07 07:41:00|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1723016470000|2024-08-07 07:41:10|20.94|20.86|20.93|20.85|20.95|20.87|20.91|20.83|0
1723016480000|2024-08-07 07:41:20|20.91|20.83|20.98|20.9|20.98|20.9|20.91|20.83|0
1723016490000|2024-08-07 07:41:30|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|1
1723016500000|2024-08-07 07:41:40|20.99|20.91|21.06|20.98|21.06|20.98|20.99|20.91|26
1723016510000|2024-08-07 07:41:50|21.09|21.01|21.09|21.01|21.11|21.03|21.06|20.98|7
1723016520000|2024-08-07 07:42:00|21.1|21.02|21.04|20.96|21.1|21.02|21.04|20.96|10
1723016530000|2024-08-07 07:42:10|21.01|20.93|21|20.92|21.01|20.93|20.99|20.91|5
1723016540000|2024-08-07 07:42:20|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1723016550000|2024-08-07 07:42:30|21|20.92|21.03|20.95|21.05|20.97|21|20.92|2
1723016560000|2024-08-07 07:42:40|21.01|20.93|20.96|20.88|21.03|20.95|20.96|20.88|1
1723016570000|2024-08-07 07:42:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1723016580000|2024-08-07 07:43:00|20.94|20.86|21.04|20.96|21.04|20.96|20.94|20.86|9
1723016610000|2024-08-07 07:43:30|21.09|21.01|21.06|20.98|21.09|21.01|21.03|20.95|4
1723016620000|2024-08-07 07:43:40|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1723016630000|2024-08-07 07:43:50|21.08|21|21.08|21|21.09|21.01|21.08|21|0
1723016640000|2024-08-07 07:44:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|3
1723016650000|2024-08-07 07:44:10|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|1
1723016660000|2024-08-07 07:44:20|21.01|20.93|21.05|20.97|21.06|20.98|21.01|20.93|0
1723016670000|2024-08-07 07:44:30|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1723016680000|2024-08-07 07:44:40|21.1|21.02|21.16|21.08|21.16|21.08|21.1|21.02|0
1723016690000|2024-08-07 07:44:50|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|7
1723016700000|2024-08-07 07:45:00|21.16|21.08|21.24|21.16|21.24|21.16|21.16|21.08|8
1723016710000|2024-08-07 07:45:10|21.25|21.17|21.25|21.17|21.26|21.18|21.23|21.15|0
1723016720000|2024-08-07 07:45:20|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|42
1723016730000|2024-08-07 07:45:30|21.27|21.19|21.28|21.2|21.3|21.22|21.26|21.18|33
1723016740000|2024-08-07 07:45:40|21.26|21.18|21.21|21.13|21.26|21.18|21.2|21.12|6
1723016750000|2024-08-07 07:45:50|21.25|21.17|21.3|21.22|21.31|21.23|21.25|21.17|10
1723016760000|2024-08-07 07:46:00|21.28|21.2|21.28|21.2|21.34|21.26|21.28|21.2|113
1723016770000|2024-08-07 07:46:10|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|41
1723016780000|2024-08-07 07:46:20|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|19
1723016790000|2024-08-07 07:46:30|21.35|21.27|21.28|21.2|21.35|21.27|21.28|21.2|23
1723016800000|2024-08-07 07:46:40|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|16
1723016810000|2024-08-07 07:46:50|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|6
1723016820000|2024-08-07 07:47:00|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|97
1723016830000|2024-08-07 07:47:10|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|4
1723016840000|2024-08-07 07:47:20|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|1
1723016860000|2024-08-07 07:47:40|21.26|21.18|21.3|21.22|21.3|21.22|21.26|21.18|5
1723016870000|2024-08-07 07:47:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1723016880000|2024-08-07 07:48:00|21.3|21.22|21.28|21.2|21.31|21.23|21.28|21.2|3
1723016890000|2024-08-07 07:48:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|3
1723016900000|2024-08-07 07:48:20|21.27|21.19|21.25|21.17|21.27|21.19|21.22|21.14|6
1723016910000|2024-08-07 07:48:30|21.24|21.16|21.25|21.17|21.26|21.18|21.24|21.16|1
1723016920000|2024-08-07 07:48:40|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1723016930000|2024-08-07 07:48:50|21.24|21.16|21.25|21.17|21.25|21.17|21.24|21.16|0
1723016940000|2024-08-07 07:49:00|21.24|21.16|21.23|21.15|21.25|21.17|21.23|21.15|0
1723016950000|2024-08-07 07:49:10|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|17
1723016960000|2024-08-07 07:49:20|21.25|21.17|21.27|21.19|21.29|21.21|21.24|21.16|156
1723016970000|2024-08-07 07:49:30|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|2
1723016980000|2024-08-07 07:49:40|21.3|21.22|21.3|21.22|21.31|21.23|21.29|21.21|1
1723016990000|2024-08-07 07:49:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1723017000000|2024-08-07 07:50:00|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|11
1723017010000|2024-08-07 07:50:10|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1723017020000|2024-08-07 07:50:20|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|52
1723017040000|2024-08-07 07:50:40|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|2
1723017050000|2024-08-07 07:50:50|21.31|21.23|21.28|21.2|21.31|21.23|21.23|21.15|8
1723017060000|2024-08-07 07:51:00|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|1
1723017080000|2024-08-07 07:51:20|21.29|21.21|21.29|21.21|21.33|21.25|21.29|21.21|1
1723017090000|2024-08-07 07:51:30|21.31|21.23|21.29|21.21|21.31|21.23|21.28|21.2|3
1723017100000|2024-08-07 07:51:40|21.28|21.2|21.27|21.19|21.28|21.2|21.25|21.17|4
1723017110000|2024-08-07 07:51:50|21.26|21.18|21.23|21.15|21.28|21.2|21.23|21.15|3
1723017120000|2024-08-07 07:52:00|21.24|21.16|21.24|21.16|21.25|21.17|21.23|21.15|5
1723017130000|2024-08-07 07:52:10|21.23|21.15|21.27|21.19|21.28|21.2|21.23|21.15|0
1723017140000|2024-08-07 07:52:20|21.28|21.2|21.27|21.19|21.28|21.2|21.27|21.19|0
1723017150000|2024-08-07 07:52:30|21.24|21.16|21.24|21.16|21.27|21.19|21.23|21.15|0
1723017160000|2024-08-07 07:52:40|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|1
1723017170000|2024-08-07 07:52:50|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|2
1723017180000|2024-08-07 07:53:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1723017190000|2024-08-07 07:53:10|||||||||11
1723017210000|2024-08-07 07:53:30|21.26|21.18|21.28|21.2|21.28|21.2|21.25|21.17|22
1723017220000|2024-08-07 07:53:40|21.31|21.23|21.31|21.23|21.31|21.23|21.3|21.22|10
1723017230000|2024-08-07 07:53:50|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1723017240000|2024-08-07 07:54:00|21.34|21.26|21.32|21.24|21.34|21.26|21.29|21.21|15
1723017250000|2024-08-07 07:54:10|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1723017260000|2024-08-07 07:54:20|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|3
1723017270000|2024-08-07 07:54:30|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|11
1723017280000|2024-08-07 07:54:40|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|0
1723017290000|2024-08-07 07:54:50|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|5
1723017300000|2024-08-07 07:55:00|21.28|21.2|21.29|21.21|21.29|21.21|21.26|21.18|1
1723017310000|2024-08-07 07:55:10|21.28|21.2|21.28|21.2|21.29|21.21|21.28|21.2|1
1723017320000|2024-08-07 07:55:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1723017330000|2024-08-07 07:55:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|1
1723017340000|2024-08-07 07:55:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|6
1723017360000|2024-08-07 07:56:00|21.24|21.16|21.18|21.1|21.24|21.16|21.18|21.1|23
1723017370000|2024-08-07 07:56:10|21.19|21.11|21.21|21.13|21.23|21.15|21.19|21.11|0
1723017380000|2024-08-07 07:56:20|21.23|21.15|21.23|21.15|21.23|21.15|21.19|21.11|0
1723017390000|2024-08-07 07:56:30|21.24|21.16|21.24|21.16|21.29|21.21|21.24|21.16|1
1723017400000|2024-08-07 07:56:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|2
1723017410000|2024-08-07 07:56:50|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|24
1723017420000|2024-08-07 07:57:00|21.22|21.14|21.21|21.13|21.23|21.15|21.18|21.1|4
1723017430000|2024-08-07 07:57:10|21.23|21.15|21.19|21.11|21.24|21.16|21.19|21.11|1
1723017440000|2024-08-07 07:57:20|21.18|21.1|21.19|21.11|21.19|21.11|21.14|21.06|0
1723017450000|2024-08-07 07:57:30|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|2
1723017460000|2024-08-07 07:57:40|21.17|21.09|21.19|21.11|21.19|21.11|21.16|21.08|0
1723017470000|2024-08-07 07:57:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1723017480000|2024-08-07 07:58:00|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|1
1723017490000|2024-08-07 07:58:10|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|2
1723017500000|2024-08-07 07:58:20|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1723017510000|2024-08-07 07:58:30|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|0
1723017520000|2024-08-07 07:58:40|21.24|21.16|21.26|21.18|21.29|21.21|21.24|21.16|5
1723017530000|2024-08-07 07:58:50|21.25|21.17|21.2|21.12|21.26|21.18|21.19|21.11|3
1723017540000|2024-08-07 07:59:00|21.21|21.13|21.24|21.16|21.24|21.16|21.2|21.12|0
1723017550000|2024-08-07 07:59:10|21.26|21.18|21.26|21.18|21.26|21.18|21.21|21.13|15
1723017560000|2024-08-07 07:59:20|21.31|21.23|21.26|21.18|21.31|21.23|21.26|21.18|6
1723017570000|2024-08-07 07:59:30|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|0
1723017580000|2024-08-07 07:59:40|||||||||3
1723017590000|2024-08-07 07:59:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1723017600000|2024-08-07 08:00:00|21.26|21.18|21.26|21.18|21.29|21.21|21.21|21.13|10
1723017610000|2024-08-07 08:00:10|21.25|21.17|21.31|21.23|21.35|21.27|21.25|21.17|12
1723017620000|2024-08-07 08:00:20|21.32|21.24|21.31|21.23|21.33|21.25|21.31|21.23|0
1723017630000|2024-08-07 08:00:30|21.32|21.24|21.31|21.23|21.32|21.24|21.3|21.22|8
1723017640000|2024-08-07 08:00:40|21.32|21.24|21.31|21.23|21.32|21.24|21.26|21.18|7
1723017650000|2024-08-07 08:00:50|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|17
1723017660000|2024-08-07 08:01:00|21.25|21.17|21.27|21.19|21.3|21.22|21.24|21.16|35
1723017670000|2024-08-07 08:01:10|21.26|21.18|21.29|21.21|21.3|21.22|21.26|21.18|0
1723017680000|2024-08-07 08:01:20|21.26|21.18|21.25|21.17|21.27|21.19|21.25|21.17|20
1723017690000|2024-08-07 08:01:30|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1723017700000|2024-08-07 08:01:40|21.27|21.19|21.26|21.18|21.27|21.19|21.21|21.13|36
1723017710000|2024-08-07 08:01:50|21.3|21.22|21.26|21.18|21.31|21.23|21.26|21.18|1
1723017720000|2024-08-07 08:02:00|21.27|21.19|21.24|21.16|21.3|21.22|21.24|21.16|4
1723017730000|2024-08-07 08:02:10|21.25|21.17|21.26|21.18|21.26|21.18|21.22|21.14|0
1723017740000|2024-08-07 08:02:20|21.25|21.17|21.22|21.14|21.26|21.18|21.21|21.13|0
1723017750000|2024-08-07 08:02:30|21.24|21.16|21.21|21.13|21.25|21.17|21.21|21.13|0
1723017760000|2024-08-07 08:02:40|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|21
1723017770000|2024-08-07 08:02:50|21.22|21.14|21.23|21.15|21.24|21.16|21.21|21.13|4
1723017780000|2024-08-07 08:03:00|21.25|21.17|21.21|21.13|21.25|21.17|21.21|21.13|3
1723017790000|2024-08-07 08:03:10|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|1
1723017800000|2024-08-07 08:03:20|21.25|21.17|21.26|21.18|21.28|21.2|21.25|21.17|4
1723017810000|2024-08-07 08:03:30|21.28|21.2|21.26|21.18|21.28|21.2|21.25|21.17|0
1723017820000|2024-08-07 08:03:40|21.28|21.2|21.29|21.21|21.3|21.22|21.28|21.2|0
1723017830000|2024-08-07 08:03:50|21.28|21.2|21.26|21.18|21.31|21.23|21.26|21.18|3
1723017850000|2024-08-07 08:04:10|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|1
1723017860000|2024-08-07 08:04:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|3
1723017870000|2024-08-07 08:04:30|21.29|21.21|21.3|21.22|21.3|21.22|21.28|21.2|0
1723017880000|2024-08-07 08:04:40|21.31|21.23|21.3|21.22|21.31|21.23|21.3|21.22|0
1723017890000|2024-08-07 08:04:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1723017900000|2024-08-07 08:05:00|21.24|21.16|21.2|21.12|21.26|21.18|21.19|21.11|10
1723017910000|2024-08-07 08:05:10|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1723017920000|2024-08-07 08:05:20|21.2|21.12|21.19|21.11|21.2|21.12|21.19|21.11|4
1723017930000|2024-08-07 08:05:30|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1723017940000|2024-08-07 08:05:40|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|7
1723017950000|2024-08-07 08:05:50|21.15|21.07|21.14|21.06|21.17|21.09|21.14|21.06|0
1723017960000|2024-08-07 08:06:00|21.13|21.05|21.14|21.06|21.14|21.06|21.09|21.01|9
1723017970000|2024-08-07 08:06:10|21.16|21.08|21.16|21.08|21.18|21.1|21.16|21.08|0
1723017980000|2024-08-07 08:06:20|21.14|21.06|21.19|21.11|21.19|21.11|21.14|21.06|1
1723017990000|2024-08-07 08:06:30|21.18|21.1|21.19|21.11|21.19|21.11|21.16|21.08|0
1723018000000|2024-08-07 08:06:40|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|1
1723018010000|2024-08-07 08:06:50|21.19|21.11|21.19|21.11|21.24|21.16|21.19|21.11|1
1723018020000|2024-08-07 08:07:00|21.21|21.13|21.19|21.11|21.24|21.16|21.19|21.11|6
1723018030000|2024-08-07 08:07:10|21.21|21.13|21.19|21.11|21.23|21.15|21.19|21.11|1
1723018060000|2024-08-07 08:07:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|10
1723018070000|2024-08-07 08:07:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1723018080000|2024-08-07 08:08:00|21.18|21.1|21.21|21.13|21.23|21.15|21.18|21.1|2
1723018090000|2024-08-07 08:08:10|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1723018100000|2024-08-07 08:08:20|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|1
1723018110000|2024-08-07 08:08:30|21.22|21.14|21.19|21.11|21.24|21.16|21.19|21.11|0
1723018120000|2024-08-07 08:08:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1723018130000|2024-08-07 08:08:50|21.14|21.06|21.14|21.06|21.19|21.11|21.14|21.06|1
1723018140000|2024-08-07 08:09:00|21.15|21.07|21.14|21.06|21.18|21.1|21.12|21.04|4
1723018150000|2024-08-07 08:09:10|21.17|21.09|21.16|21.08|21.19|21.11|21.16|21.08|0
1723018160000|2024-08-07 08:09:20|21.18|21.1|21.19|21.11|21.19|21.11|21.16|21.08|2
1723018190000|2024-08-07 08:09:50|||||||||6
1723018200000|2024-08-07 08:10:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|12
1723018210000|2024-08-07 08:10:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1723018220000|2024-08-07 08:10:20|||||||||6
1723018230000|2024-08-07 08:10:30|||||||||1
1723018240000|2024-08-07 08:10:40|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|6
1723018250000|2024-08-07 08:10:50|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|26
1723018270000|2024-08-07 08:11:10|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|1
1723018280000|2024-08-07 08:11:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1723018290000|2024-08-07 08:11:30|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1723018300000|2024-08-07 08:11:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1723018310000|2024-08-07 08:11:50|21.24|21.16|21.25|21.17|21.26|21.18|21.24|21.16|47
1723018320000|2024-08-07 08:12:00|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|0
1723018330000|2024-08-07 08:12:10|21.28|21.2|21.26|21.18|21.29|21.21|21.24|21.16|9
1723018340000|2024-08-07 08:12:20|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|4
1723018350000|2024-08-07 08:12:30|21.29|21.21|21.25|21.17|21.29|21.21|21.25|21.17|1
1723018360000|2024-08-07 08:12:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1723018370000|2024-08-07 08:12:50|21.25|21.17|21.24|21.16|21.25|21.17|21.21|21.13|2
1723018380000|2024-08-07 08:13:00|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1723018390000|2024-08-07 08:13:10|21.25|21.17|21.14|21.06|21.25|21.17|21.14|21.06|51
1723018400000|2024-08-07 08:13:20|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1723018410000|2024-08-07 08:13:30|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|3
1723018420000|2024-08-07 08:13:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1723018430000|2024-08-07 08:13:50|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1723018450000|2024-08-07 08:14:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1723018460000|2024-08-07 08:14:20|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|6
1723018470000|2024-08-07 08:14:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|1
1723018480000|2024-08-07 08:14:40|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|0
1723018490000|2024-08-07 08:14:50|21.16|21.08|21.23|21.15|21.23|21.15|21.16|21.08|6
1723018500000|2024-08-07 08:15:00|21.21|21.13|21.26|21.18|21.28|21.2|21.21|21.13|159
1723018510000|2024-08-07 08:15:10|21.28|21.2|21.24|21.16|21.28|21.2|21.21|21.13|13
1723018520000|2024-08-07 08:15:20|21.25|21.17|21.24|21.16|21.26|21.18|21.24|21.16|8
1723018550000|2024-08-07 08:15:50|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|13
1723018560000|2024-08-07 08:16:00|21.19|21.11|21.23|21.15|21.23|21.15|21.14|21.06|9
1723018570000|2024-08-07 08:16:10|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|7
1723018580000|2024-08-07 08:16:20|21.19|21.11|21.22|21.14|21.23|21.15|21.18|21.1|2
1723018590000|2024-08-07 08:16:30|21.21|21.13|21.24|21.16|21.24|21.16|21.2|21.12|0
1723018600000|2024-08-07 08:16:40|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|1
1723018610000|2024-08-07 08:16:50|21.23|21.15|21.23|21.15|21.24|21.16|21.22|21.14|0
1723018620000|2024-08-07 08:17:00|21.22|21.14|21.18|21.1|21.24|21.16|21.18|21.1|4
1723018630000|2024-08-07 08:17:10|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|1
1723018650000|2024-08-07 08:17:30|21.14|21.06|21.16|21.08|21.18|21.1|21.14|21.06|0
1723018660000|2024-08-07 08:17:40|21.18|21.1|21.16|21.08|21.18|21.1|21.16|21.08|0
1723018670000|2024-08-07 08:17:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1723018680000|2024-08-07 08:18:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|2
1723018690000|2024-08-07 08:18:10|21.19|21.11|21.23|21.15|21.23|21.15|21.19|21.11|51
1723018700000|2024-08-07 08:18:20|21.21|21.13|21.19|21.11|21.23|21.15|21.18|21.1|50
1723018710000|2024-08-07 08:18:30|21.21|21.13|21.19|21.11|21.21|21.13|21.18|21.1|0
1723018720000|2024-08-07 08:18:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1723018730000|2024-08-07 08:18:50|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|0
1723018740000|2024-08-07 08:19:00|21.19|21.11|21.23|21.15|21.23|21.15|21.18|21.1|55
1723018750000|2024-08-07 08:19:10|21.2|21.12|21.22|21.14|21.24|21.16|21.2|21.12|104
1723018760000|2024-08-07 08:19:20|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|0
1723018770000|2024-08-07 08:19:30|21.22|21.14|21.21|21.13|21.23|21.15|21.21|21.13|3
1723018780000|2024-08-07 08:19:40|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|0
1723018790000|2024-08-07 08:19:50|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1723018800000|2024-08-07 08:20:00|21.22|21.14|21.24|21.16|21.24|21.16|21.21|21.13|10
1723018810000|2024-08-07 08:20:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1723018840000|2024-08-07 08:20:40|||||||||1
1723018860000|2024-08-07 08:21:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|4
1723018870000|2024-08-07 08:21:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|6
1723018880000|2024-08-07 08:21:20|21.24|21.16|21.23|21.15|21.26|21.18|21.23|21.15|3
1723018890000|2024-08-07 08:21:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1723018900000|2024-08-07 08:21:40|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|2
1723018910000|2024-08-07 08:21:50|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|1
1723018920000|2024-08-07 08:22:00|21.24|21.16|21.28|21.2|21.28|21.2|21.24|21.16|1
1723018930000|2024-08-07 08:22:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|36
1723018940000|2024-08-07 08:22:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|9
1723018950000|2024-08-07 08:22:30|21.24|21.16|21.28|21.2|21.28|21.2|21.23|21.15|45
1723018960000|2024-08-07 08:22:40|21.24|21.16|21.23|21.15|21.26|21.18|21.23|21.15|5
1723018970000|2024-08-07 08:22:50|||||||||3
1723018980000|2024-08-07 08:23:00|21.24|21.16|21.26|21.18|21.28|21.2|21.24|21.16|1
1723018990000|2024-08-07 08:23:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1723019000000|2024-08-07 08:23:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|1
1723019010000|2024-08-07 08:23:30|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|0
1723019020000|2024-08-07 08:23:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|4
1723019030000|2024-08-07 08:23:50|||||||||5
1723019040000|2024-08-07 08:24:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|16
1723019050000|2024-08-07 08:24:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1723019080000|2024-08-07 08:24:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|16
1723019090000|2024-08-07 08:24:50|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|9
1723019100000|2024-08-07 08:25:00|21.14|21.06|21.18|21.1|21.23|21.15|21.13|21.05|6
1723019110000|2024-08-07 08:25:10|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|0
1723019120000|2024-08-07 08:25:20|||||||||7
1723019130000|2024-08-07 08:25:30|||||||||1
1723019140000|2024-08-07 08:25:40|||||||||3
1723019150000|2024-08-07 08:25:50|||||||||2
1723019160000|2024-08-07 08:26:00|||||||||1
1723019170000|2024-08-07 08:26:10|||||||||25
1723019180000|2024-08-07 08:26:20|21.27|21.19|21.23|21.15|21.27|21.19|21.23|21.15|15
1723019190000|2024-08-07 08:26:30|21.26|21.18|21.26|21.18|21.28|21.2|21.24|21.16|0
1723019200000|2024-08-07 08:26:40|21.23|21.15|21.27|21.19|21.27|21.19|21.23|21.15|13
1723019210000|2024-08-07 08:26:50|21.26|21.18|21.27|21.19|21.28|21.2|21.26|21.18|0
1723019220000|2024-08-07 08:27:00|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1723019230000|2024-08-07 08:27:10|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1723019250000|2024-08-07 08:27:30|21.27|21.19|21.28|21.2|21.28|21.2|21.26|21.18|28
1723019260000|2024-08-07 08:27:40|21.27|21.19|21.28|21.2|21.28|21.2|21.26|21.18|10
1723019270000|2024-08-07 08:27:50|21.29|21.21|21.27|21.19|21.29|21.21|21.27|21.19|8
1723019280000|2024-08-07 08:28:00|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|5
1723019290000|2024-08-07 08:28:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1723019300000|2024-08-07 08:28:20|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|1
1723019310000|2024-08-07 08:28:30|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|0
1723019320000|2024-08-07 08:28:40|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|1
1723019340000|2024-08-07 08:29:00|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|3
1723019350000|2024-08-07 08:29:10|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|23
1723019360000|2024-08-07 08:29:20|21.22|21.14|21.23|21.15|21.24|21.16|21.21|21.13|2
1723019370000|2024-08-07 08:29:30|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1723019390000|2024-08-07 08:29:50|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|21
1723019400000|2024-08-07 08:30:00|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|14
1723019410000|2024-08-07 08:30:10|21.31|21.23|21.27|21.19|21.31|21.23|21.27|21.19|1
1723019420000|2024-08-07 08:30:20|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1723019430000|2024-08-07 08:30:30|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1723019440000|2024-08-07 08:30:40|21.27|21.19|21.27|21.19|21.27|21.19|21.26|21.18|0
1723019450000|2024-08-07 08:30:50|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1723019460000|2024-08-07 08:31:00|||||||||1
1723019470000|2024-08-07 08:31:10|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|3
1723019480000|2024-08-07 08:31:20|21.28|21.2|21.28|21.2|21.28|21.2|21.27|21.19|0
1723019490000|2024-08-07 08:31:30|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|2
1723019500000|2024-08-07 08:31:40|21.26|21.18|21.26|21.18|21.27|21.19|21.26|21.18|0
1723019520000|2024-08-07 08:32:00|21.27|21.19|21.27|21.19|21.28|21.2|21.27|21.19|1
1723019530000|2024-08-07 08:32:10|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|0
1723019540000|2024-08-07 08:32:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1723019560000|2024-08-07 08:32:40|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|2
1723019570000|2024-08-07 08:32:50|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|0
1723019580000|2024-08-07 08:33:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1723019590000|2024-08-07 08:33:10|21.23|21.15|21.23|21.15|21.26|21.18|21.23|21.15|0
1723019640000|2024-08-07 08:34:00|21.24|21.16|21.24|21.16|21.25|21.17|21.23|21.15|8
1723019650000|2024-08-07 08:34:10|21.23|21.15|21.23|21.15|21.24|21.16|21.23|21.15|3
1723019660000|2024-08-07 08:34:20|21.24|21.16|21.24|21.16|21.28|21.2|21.24|21.16|9
1723019670000|2024-08-07 08:34:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1723019680000|2024-08-07 08:34:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|1
1723019690000|2024-08-07 08:34:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1723019700000|2024-08-07 08:35:00|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|6
1723019710000|2024-08-07 08:35:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|5
1723019720000|2024-08-07 08:35:20|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|11
1723019760000|2024-08-07 08:36:00|21.28|21.2|21.27|21.19|21.28|21.2|21.26|21.18|42
1723019770000|2024-08-07 08:36:10|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|1
1723019780000|2024-08-07 08:36:20|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|15
1723019790000|2024-08-07 08:36:30|21.14|21.06|21.11|21.03|21.15|21.07|21.11|21.03|17
1723019800000|2024-08-07 08:36:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1723019820000|2024-08-07 08:37:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|8
1723019830000|2024-08-07 08:37:10|21.11|21.03|21.09|21.01|21.12|21.04|21.09|21.01|2
1723019850000|2024-08-07 08:37:30|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|1
1723019860000|2024-08-07 08:37:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1723019870000|2024-08-07 08:37:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|10
1723019880000|2024-08-07 08:38:00|21.04|20.96|21.04|20.96|21.04|20.96|20.99|20.91|16
1723019890000|2024-08-07 08:38:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1723019900000|2024-08-07 08:38:20|21|20.92|21|20.92|21|20.92|20.99|20.91|1
1723019910000|2024-08-07 08:38:30|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1723019920000|2024-08-07 08:38:40|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1723019930000|2024-08-07 08:38:50|21.01|20.93|21.03|20.95|21.04|20.96|21.01|20.93|1
1723019940000|2024-08-07 08:39:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|2
1723019960000|2024-08-07 08:39:20|21|20.92|21.06|20.98|21.06|20.98|21|20.92|0
1723019970000|2024-08-07 08:39:30|21.04|20.96|21.05|20.97|21.06|20.98|21.04|20.96|5
1723019980000|2024-08-07 08:39:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1723019990000|2024-08-07 08:39:50|21.05|20.97|21.05|20.97|21.05|20.97|21.04|20.96|1
1723020000000|2024-08-07 08:40:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|6
1723020010000|2024-08-07 08:40:10|21.05|20.97|21.05|20.97|21.06|20.98|21.04|20.96|0
1723020020000|2024-08-07 08:40:20|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1723020030000|2024-08-07 08:40:30|21.05|20.97|21.01|20.93|21.05|20.97|21.01|20.93|0
1723020040000|2024-08-07 08:40:40|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1723020050000|2024-08-07 08:40:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|5
1723020070000|2024-08-07 08:41:10|21.04|20.96|21.03|20.95|21.05|20.97|21.03|20.95|7
1723020080000|2024-08-07 08:41:20|21.01|20.93|21.03|20.95|21.04|20.96|21.01|20.93|0
1723020090000|2024-08-07 08:41:30|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1723020100000|2024-08-07 08:41:40|21|20.92|20.99|20.91|21|20.92|20.99|20.91|1
1723020110000|2024-08-07 08:41:50|21|20.92|21|20.92|21.01|20.93|21|20.92|1
1723020120000|2024-08-07 08:42:00|21.01|20.93|21.04|20.96|21.05|20.97|21.01|20.93|0
1723020130000|2024-08-07 08:42:10|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1723020140000|2024-08-07 08:42:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1723020150000|2024-08-07 08:42:30|21.03|20.95|21.06|20.98|21.06|20.98|21.01|20.93|2
1723020170000|2024-08-07 08:42:50|||||||||1
1723020190000|2024-08-07 08:43:10|21.03|20.95|21|20.92|21.03|20.95|20.99|20.91|19
1723020200000|2024-08-07 08:43:20|20.99|20.91|21.01|20.93|21.03|20.95|20.99|20.91|0
1723020210000|2024-08-07 08:43:30|21.03|20.95|21.04|20.96|21.06|20.98|21.03|20.95|0
1723020220000|2024-08-07 08:43:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1723020230000|2024-08-07 08:43:50|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|1
1723020240000|2024-08-07 08:44:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1723020260000|2024-08-07 08:44:20|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1723020270000|2024-08-07 08:44:30|21.08|21|21.06|20.98|21.08|21|21.06|20.98|1
1723020280000|2024-08-07 08:44:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|4
1723020290000|2024-08-07 08:44:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1723020300000|2024-08-07 08:45:00|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|1
1723020310000|2024-08-07 08:45:10|20.99|20.91|20.99|20.91|21|20.92|20.99|20.91|15
1723020330000|2024-08-07 08:45:30|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|12
1723020340000|2024-08-07 08:45:40|20.95|20.87|20.95|20.87|20.96|20.88|20.95|20.87|0
1723020350000|2024-08-07 08:45:50|20.96|20.88|20.94|20.86|20.96|20.88|20.93|20.85|2
1723020360000|2024-08-07 08:46:00|20.93|20.85|20.95|20.87|20.95|20.87|20.91|20.83|0
1723020370000|2024-08-07 08:46:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|10
1723020380000|2024-08-07 08:46:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|3
1723020390000|2024-08-07 08:46:30|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1723020400000|2024-08-07 08:46:40|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1723020410000|2024-08-07 08:46:50|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|3
1723020420000|2024-08-07 08:47:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1723020470000|2024-08-07 08:47:50|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|18
1723020500000|2024-08-07 08:48:20|||||||||10
1723020510000|2024-08-07 08:48:30|||||||||1
1723020520000|2024-08-07 08:48:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|4
1723020530000|2024-08-07 08:48:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|8
1723020540000|2024-08-07 08:49:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1723020560000|2024-08-07 08:49:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1723020570000|2024-08-07 08:49:30|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|0
1723020580000|2024-08-07 08:49:40|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1723020590000|2024-08-07 08:49:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|9
1723020600000|2024-08-07 08:50:00|20.76|20.68|20.78|20.7|20.79|20.71|20.76|20.68|19
1723020610000|2024-08-07 08:50:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|24
1723020630000|2024-08-07 08:50:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|1
1723020640000|2024-08-07 08:50:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1723020650000|2024-08-07 08:50:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1723020660000|2024-08-07 08:51:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723020670000|2024-08-07 08:51:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1723020680000|2024-08-07 08:51:20|20.81|20.73|20.8|20.72|20.84|20.76|20.8|20.72|31
1723020690000|2024-08-07 08:51:30|20.81|20.73|20.83|20.75|20.83|20.75|20.8|20.72|1
1723020700000|2024-08-07 08:51:40|20.81|20.73|20.79|20.71|20.83|20.75|20.79|20.71|2
1723020720000|2024-08-07 08:52:00|||||||||4
1723020740000|2024-08-07 08:52:20|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1723020750000|2024-08-07 08:52:30|20.8|20.72|20.79|20.71|20.81|20.73|20.79|20.71|2
1723020760000|2024-08-07 08:52:40|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|1
1723020770000|2024-08-07 08:52:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723020780000|2024-08-07 08:53:00|20.75|20.67|20.74|20.66|20.76|20.68|20.73|20.65|6
1723020790000|2024-08-07 08:53:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|11
1723020800000|2024-08-07 08:53:20|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|0
1723020810000|2024-08-07 08:53:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1723020820000|2024-08-07 08:53:40|||||||||1
1723020830000|2024-08-07 08:53:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723020840000|2024-08-07 08:54:00|20.76|20.68|20.78|20.7|20.79|20.71|20.76|20.68|5
1723020850000|2024-08-07 08:54:10|20.79|20.71|20.81|20.73|20.81|20.73|20.78|20.7|0
1723020860000|2024-08-07 08:54:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1723020870000|2024-08-07 08:54:30|20.77|20.69|20.78|20.7|20.78|20.7|20.75|20.67|6
1723020880000|2024-08-07 08:54:40|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|1
1723020890000|2024-08-07 08:54:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1723020900000|2024-08-07 08:55:00|20.76|20.68|20.75|20.67|20.78|20.7|20.75|20.67|4
1723020910000|2024-08-07 08:55:10|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|0
1723020920000|2024-08-07 08:55:20|20.76|20.68|20.75|20.67|20.78|20.7|20.75|20.67|0
1723020930000|2024-08-07 08:55:30|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|0
1723020940000|2024-08-07 08:55:40|||||||||1
1723020960000|2024-08-07 08:56:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|12
1723021000000|2024-08-07 08:56:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|1
1723021020000|2024-08-07 08:57:00|20.75|20.67|20.76|20.68|20.78|20.7|20.75|20.67|0
1723021030000|2024-08-07 08:57:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1723021050000|2024-08-07 08:57:30|20.8|20.72|20.79|20.71|20.83|20.75|20.79|20.71|1
1723021060000|2024-08-07 08:57:40|||||||||1
1723021070000|2024-08-07 08:57:50|20.77|20.69|20.78|20.7|20.79|20.71|20.77|20.69|4
1723021080000|2024-08-07 08:58:00|20.79|20.71|20.74|20.66|20.79|20.71|20.74|20.66|0
1723021090000|2024-08-07 08:58:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1723021110000|2024-08-07 08:58:30|20.77|20.69|20.79|20.71|20.79|20.71|20.76|20.68|1
1723021130000|2024-08-07 08:58:50|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|3
1723021140000|2024-08-07 08:59:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1723021160000|2024-08-07 08:59:20|20.78|20.7|20.78|20.7|20.79|20.71|20.77|20.69|0
1723021170000|2024-08-07 08:59:30|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|0
1723021180000|2024-08-07 08:59:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|1
1723021200000|2024-08-07 09:00:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|6
1723021220000|2024-08-07 09:00:20|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|2
1723021230000|2024-08-07 09:00:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1723021240000|2024-08-07 09:00:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1723021250000|2024-08-07 09:00:50|||||||||13
1723021260000|2024-08-07 09:01:00|20.78|20.7|20.73|20.65|20.79|20.71|20.73|20.65|126
1723021270000|2024-08-07 09:01:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1723021290000|2024-08-07 09:01:30|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|23
1723021300000|2024-08-07 09:01:40|20.67|20.59|20.69|20.61|20.71|20.63|20.67|20.59|0
1723021320000|2024-08-07 09:02:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1723021330000|2024-08-07 09:02:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|3
1723021360000|2024-08-07 09:02:40|20.76|20.68|20.75|20.67|20.76|20.68|20.74|20.66|33
1723021370000|2024-08-07 09:02:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1723021380000|2024-08-07 09:03:00|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|2
1723021390000|2024-08-07 09:03:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1723021420000|2024-08-07 09:03:40|||||||||1
1723021430000|2024-08-07 09:03:50|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1723021440000|2024-08-07 09:04:00|20.81|20.73|20.81|20.73|20.81|20.73|20.77|20.69|6
1723021450000|2024-08-07 09:04:10|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1723021460000|2024-08-07 09:04:20|20.78|20.7|20.81|20.73|20.82|20.74|20.78|20.7|0
1723021470000|2024-08-07 09:04:30|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1723021480000|2024-08-07 09:04:40|20.81|20.73|20.77|20.69|20.81|20.73|20.77|20.69|1
1723021490000|2024-08-07 09:04:50|20.79|20.71|20.79|20.71|20.8|20.72|20.77|20.69|0
1723021500000|2024-08-07 09:05:00|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1723021520000|2024-08-07 09:05:20|||||||||7
1723021540000|2024-08-07 09:05:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|5
1723021550000|2024-08-07 09:05:50|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1723021560000|2024-08-07 09:06:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|8
1723021570000|2024-08-07 09:06:10|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|13
1723021580000|2024-08-07 09:06:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|4
1723021590000|2024-08-07 09:06:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|2
1723021600000|2024-08-07 09:06:40|20.72|20.64|20.73|20.65|20.74|20.66|20.72|20.64|1
1723021610000|2024-08-07 09:06:50|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1723021620000|2024-08-07 09:07:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723021630000|2024-08-07 09:07:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1723021640000|2024-08-07 09:07:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1723021650000|2024-08-07 09:07:30|||||||||1
1723021660000|2024-08-07 09:07:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723021670000|2024-08-07 09:07:50|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|3
1723021680000|2024-08-07 09:08:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723021690000|2024-08-07 09:08:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723021700000|2024-08-07 09:08:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|5
1723021710000|2024-08-07 09:08:30|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|3
1723021720000|2024-08-07 09:08:40|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|6
1723021730000|2024-08-07 09:08:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723021740000|2024-08-07 09:09:00|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|31
1723021750000|2024-08-07 09:09:10|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|1
1723021760000|2024-08-07 09:09:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|74
1723021770000|2024-08-07 09:09:30|20.78|20.7|20.82|20.74|20.82|20.74|20.78|20.7|1
1723021780000|2024-08-07 09:09:40|20.81|20.73|20.77|20.69|20.82|20.74|20.77|20.69|0
1723021790000|2024-08-07 09:09:50|20.79|20.71|20.78|20.7|20.79|20.71|20.77|20.69|0
1723021800000|2024-08-07 09:10:00|20.77|20.69|20.74|20.66|20.78|20.7|20.74|20.66|7
1723021810000|2024-08-07 09:10:10|20.76|20.68|20.77|20.69|20.77|20.69|20.74|20.66|0
1723021820000|2024-08-07 09:10:20|20.78|20.7|20.78|20.7|20.81|20.73|20.77|20.69|1
1723021830000|2024-08-07 09:10:30|20.79|20.71|20.81|20.73|20.82|20.74|20.78|20.7|1
1723021840000|2024-08-07 09:10:40|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1723021850000|2024-08-07 09:10:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723021860000|2024-08-07 09:11:00|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|0
1723021870000|2024-08-07 09:11:10|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1723021890000|2024-08-07 09:11:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|1
1723021900000|2024-08-07 09:11:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723021910000|2024-08-07 09:11:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723021920000|2024-08-07 09:12:00|20.79|20.71|20.81|20.73|20.82|20.74|20.77|20.69|20
1723021930000|2024-08-07 09:12:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723021950000|2024-08-07 09:12:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|3
1723021960000|2024-08-07 09:12:40|20.81|20.73|20.77|20.69|20.82|20.74|20.77|20.69|1
1723021970000|2024-08-07 09:12:50|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1723021980000|2024-08-07 09:13:00|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|0
1723021990000|2024-08-07 09:13:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723022000000|2024-08-07 09:13:20|||||||||1
1723022010000|2024-08-07 09:13:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1723022050000|2024-08-07 09:14:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|4
1723022060000|2024-08-07 09:14:20|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|7
1723022070000|2024-08-07 09:14:30|||||||||1
1723022080000|2024-08-07 09:14:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|1
1723022110000|2024-08-07 09:15:10|||||||||1
1723022120000|2024-08-07 09:15:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|16
1723022130000|2024-08-07 09:15:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|2
1723022140000|2024-08-07 09:15:40|20.84|20.76|20.83|20.75|20.86|20.78|20.83|20.75|0
1723022150000|2024-08-07 09:15:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1723022160000|2024-08-07 09:16:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1723022170000|2024-08-07 09:16:10|20.88|20.8|20.91|20.83|20.92|20.84|20.88|20.8|7
1723022180000|2024-08-07 09:16:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1723022190000|2024-08-07 09:16:30|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|1
1723022200000|2024-08-07 09:16:40|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|0
1723022210000|2024-08-07 09:16:50|20.92|20.84|20.93|20.85|20.94|20.86|20.91|20.83|20
1723022220000|2024-08-07 09:17:00|20.92|20.84|20.93|20.85|20.94|20.86|20.92|20.84|1
1723022230000|2024-08-07 09:17:10|20.94|20.86|20.89|20.81|20.94|20.86|20.89|20.81|0
1723022240000|2024-08-07 09:17:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|5
1723022250000|2024-08-07 09:17:30|20.86|20.78|20.84|20.76|20.87|20.79|20.82|20.74|6
1723022260000|2024-08-07 09:17:40|20.83|20.75|20.82|20.74|20.84|20.76|20.82|20.74|3
1723022270000|2024-08-07 09:17:50|20.83|20.75|20.82|20.74|20.84|20.76|20.82|20.74|0
1723022280000|2024-08-07 09:18:00|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|7
1723022290000|2024-08-07 09:18:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1723022300000|2024-08-07 09:18:20|20.82|20.74|20.88|20.8|20.88|20.8|20.82|20.74|3
1723022310000|2024-08-07 09:18:30|20.89|20.81|20.91|20.83|20.92|20.84|20.88|20.8|1
1723022320000|2024-08-07 09:18:40|20.89|20.81|20.88|20.8|20.91|20.83|20.86|20.78|0
1723022330000|2024-08-07 09:18:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1723022340000|2024-08-07 09:19:00|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|1
1723022350000|2024-08-07 09:19:10|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|2
1723022360000|2024-08-07 09:19:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1723022370000|2024-08-07 09:19:30|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1723022390000|2024-08-07 09:19:50|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|6
1723022400000|2024-08-07 09:20:00|20.86|20.78|20.84|20.76|20.87|20.79|20.84|20.76|1
1723022410000|2024-08-07 09:20:10|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1723022420000|2024-08-07 09:20:20|||||||||4
1723022460000|2024-08-07 09:21:00|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|8
1723022470000|2024-08-07 09:21:10|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1723022480000|2024-08-07 09:21:20|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|3
1723022490000|2024-08-07 09:21:30|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1723022500000|2024-08-07 09:21:40|20.86|20.78|20.86|20.78|20.89|20.81|20.86|20.78|0
1723022510000|2024-08-07 09:21:50|20.88|20.8|20.85|20.77|20.88|20.8|20.84|20.76|3
1723022520000|2024-08-07 09:22:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723022530000|2024-08-07 09:22:10|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|12
1723022540000|2024-08-07 09:22:20|||||||||1
1723022550000|2024-08-07 09:22:30|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|4
1723022580000|2024-08-07 09:23:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|7
1723022610000|2024-08-07 09:23:30|||||||||7
1723022630000|2024-08-07 09:23:50|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|11
1723022640000|2024-08-07 09:24:00|20.74|20.66|20.77|20.69|20.77|20.69|20.72|20.64|3
1723022650000|2024-08-07 09:24:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1723022660000|2024-08-07 09:24:20|||||||||1
1723022670000|2024-08-07 09:24:30|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|6
1723022680000|2024-08-07 09:24:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723022720000|2024-08-07 09:25:20|20.74|20.66|20.76|20.68|20.76|20.68|20.73|20.65|34
1723022740000|2024-08-07 09:25:40|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|4
1723022780000|2024-08-07 09:26:20|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|11
1723022790000|2024-08-07 09:26:30|20.74|20.66|20.72|20.64|20.74|20.66|20.71|20.63|13
1723022800000|2024-08-07 09:26:40|20.74|20.66|20.71|20.63|20.74|20.66|20.68|20.6|7
1723022820000|2024-08-07 09:27:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1723022840000|2024-08-07 09:27:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|1
1723022880000|2024-08-07 09:28:00|20.72|20.64|20.76|20.68|20.76|20.68|20.71|20.63|1
1723022890000|2024-08-07 09:28:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|8
1723022900000|2024-08-07 09:28:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1723022940000|2024-08-07 09:29:00|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|1
1723022950000|2024-08-07 09:29:10|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|7
1723022960000|2024-08-07 09:29:20|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|1
1723022970000|2024-08-07 09:29:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1723023000000|2024-08-07 09:30:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|23
1723023020000|2024-08-07 09:30:20|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|14
1723023030000|2024-08-07 09:30:30|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|1
1723023040000|2024-08-07 09:30:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1723023080000|2024-08-07 09:31:20|20.75|20.67|20.72|20.64|20.76|20.68|20.72|20.64|12
1723023100000|2024-08-07 09:31:40|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|2
1723023120000|2024-08-07 09:32:00|20.71|20.63|20.67|20.59|20.72|20.64|20.67|20.59|55
1723023130000|2024-08-07 09:32:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|10
1723023140000|2024-08-07 09:32:20|20.71|20.63|20.72|20.64|20.72|20.64|20.7|20.62|0
1723023150000|2024-08-07 09:32:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1723023160000|2024-08-07 09:32:40|||||||||2
1723023170000|2024-08-07 09:32:50|20.71|20.63|20.67|20.59|20.72|20.64|20.67|20.59|8
1723023200000|2024-08-07 09:33:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|121
1723023250000|2024-08-07 09:34:10|20.67|20.59|20.69|20.61|20.69|20.61|20.66|20.58|18
1723023260000|2024-08-07 09:34:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1723023270000|2024-08-07 09:34:30|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|8
1723023280000|2024-08-07 09:34:40|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|5
1723023300000|2024-08-07 09:35:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1723023310000|2024-08-07 09:35:10|20.71|20.63|20.67|20.59|20.72|20.64|20.67|20.59|28
1723023330000|2024-08-07 09:35:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723023370000|2024-08-07 09:36:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1723023390000|2024-08-07 09:36:30|||||||||1
1723023400000|2024-08-07 09:36:40|||||||||3
1723023410000|2024-08-07 09:36:50|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|0
1723023430000|2024-08-07 09:37:10|||||||||1
1723023460000|2024-08-07 09:37:40|20.67|20.59|20.66|20.58|20.71|20.63|20.66|20.58|92
1723023470000|2024-08-07 09:37:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723023480000|2024-08-07 09:38:00|20.57|20.49|20.57|20.49|20.61|20.53|20.57|20.49|65
1723023490000|2024-08-07 09:38:10|20.59|20.51|20.59|20.51|20.61|20.53|20.57|20.49|1
1723023500000|2024-08-07 09:38:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|5
1723023510000|2024-08-07 09:38:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|2
1723023520000|2024-08-07 09:38:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1723023530000|2024-08-07 09:38:50|20.64|20.56|20.62|20.54|20.67|20.59|20.62|20.54|2
1723023540000|2024-08-07 09:39:00|20.65|20.57|20.63|20.55|20.66|20.58|20.62|20.54|11
1723023550000|2024-08-07 09:39:10|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|1
1723023560000|2024-08-07 09:39:20|20.63|20.55|20.62|20.54|20.66|20.58|20.62|20.54|0
1723023590000|2024-08-07 09:39:50|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|7
1723023610000|2024-08-07 09:40:10|||||||||1
1723023620000|2024-08-07 09:40:20|||||||||1
1723023630000|2024-08-07 09:40:30|20.56|20.48|20.52|20.44|20.56|20.48|20.52|20.44|5
1723023670000|2024-08-07 09:41:10|||||||||1
1723023680000|2024-08-07 09:41:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1723023690000|2024-08-07 09:41:30|20.52|20.44|20.56|20.48|20.57|20.49|20.52|20.44|0
1723023700000|2024-08-07 09:41:40|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1723023710000|2024-08-07 09:41:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|9
1723023720000|2024-08-07 09:42:00|20.58|20.5|20.58|20.5|20.59|20.51|20.57|20.49|6
1723023730000|2024-08-07 09:42:10|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|1
1723023740000|2024-08-07 09:42:20|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|30
1723023750000|2024-08-07 09:42:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|10
1723023770000|2024-08-07 09:42:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|38
1723023780000|2024-08-07 09:43:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|4
1723023790000|2024-08-07 09:43:10|20.56|20.48|20.58|20.5|20.59|20.51|20.56|20.48|21
1723023800000|2024-08-07 09:43:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1723023810000|2024-08-07 09:43:30|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1723023820000|2024-08-07 09:43:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1723023830000|2024-08-07 09:43:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|1
1723023840000|2024-08-07 09:44:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1723023850000|2024-08-07 09:44:10|||||||||1
1723023880000|2024-08-07 09:44:40|20.61|20.53|20.63|20.55|20.64|20.56|20.61|20.53|23
1723023890000|2024-08-07 09:44:50|20.64|20.56|20.64|20.56|20.66|20.58|20.62|20.54|5
1723023900000|2024-08-07 09:45:00|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|0
1723023910000|2024-08-07 09:45:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|3
1723023930000|2024-08-07 09:45:30|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|1
1723023940000|2024-08-07 09:45:40|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1723023950000|2024-08-07 09:45:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1723023960000|2024-08-07 09:46:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|3
1723023970000|2024-08-07 09:46:10|20.66|20.58|20.65|20.57|20.67|20.59|20.64|20.56|1
1723023980000|2024-08-07 09:46:20|20.64|20.56|20.61|20.53|20.65|20.57|20.61|20.53|50
1723023990000|2024-08-07 09:46:30|20.59|20.51|20.57|20.49|20.59|20.51|20.56|20.48|9
1723024000000|2024-08-07 09:46:40|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|2
1723024020000|2024-08-07 09:47:00|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1723024030000|2024-08-07 09:47:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|19
1723024040000|2024-08-07 09:47:20|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1723024070000|2024-08-07 09:47:50|20.59|20.51|20.58|20.5|20.59|20.51|20.57|20.49|33
1723024080000|2024-08-07 09:48:00|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1723024090000|2024-08-07 09:48:10|||||||||5
1723024100000|2024-08-07 09:48:20|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1723024110000|2024-08-07 09:48:30|20.58|20.5|20.57|20.49|20.58|20.5|20.56|20.48|11
1723024120000|2024-08-07 09:48:40|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1723024130000|2024-08-07 09:48:50|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1723024140000|2024-08-07 09:49:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|1
1723024160000|2024-08-07 09:49:20|20.57|20.49|20.61|20.53|20.61|20.53|20.57|20.49|0
1723024180000|2024-08-07 09:49:40|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1723024200000|2024-08-07 09:50:00|20.56|20.48|20.56|20.48|20.58|20.5|20.54|20.46|8
1723024210000|2024-08-07 09:50:10|20.57|20.49|20.56|20.48|20.57|20.49|20.54|20.46|6
1723024220000|2024-08-07 09:50:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1723024230000|2024-08-07 09:50:30|20.58|20.5|20.61|20.53|20.61|20.53|20.57|20.49|3
1723024240000|2024-08-07 09:50:40|20.63|20.55|20.61|20.53|20.63|20.55|20.59|20.51|131
1723024250000|2024-08-07 09:50:50|20.59|20.51|20.55|20.47|20.59|20.51|20.53|20.45|24
1723024260000|2024-08-07 09:51:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1723024280000|2024-08-07 09:51:20|20.54|20.46|20.52|20.44|20.55|20.47|20.5|20.42|8
1723024290000|2024-08-07 09:51:30|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|4
1723024300000|2024-08-07 09:51:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1723024310000|2024-08-07 09:51:50|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1723024320000|2024-08-07 09:52:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|1
1723024330000|2024-08-07 09:52:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1723024340000|2024-08-07 09:52:20|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|18
1723024350000|2024-08-07 09:52:30|||||||||1
1723024380000|2024-08-07 09:53:00|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|35
1723024410000|2024-08-07 09:53:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1723024420000|2024-08-07 09:53:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|19
1723024430000|2024-08-07 09:53:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|4
1723024440000|2024-08-07 09:54:00|20.53|20.45|20.53|20.45|20.54|20.46|20.51|20.43|4
1723024450000|2024-08-07 09:54:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|1
1723024460000|2024-08-07 09:54:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1723024470000|2024-08-07 09:54:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1723024480000|2024-08-07 09:54:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|1
1723024500000|2024-08-07 09:55:00|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|5
1723024510000|2024-08-07 09:55:10|20.51|20.43|20.49|20.41|20.53|20.45|20.49|20.41|2
1723024520000|2024-08-07 09:55:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|8
1723024530000|2024-08-07 09:55:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1723024540000|2024-08-07 09:55:40|20.49|20.41|20.48|20.4|20.49|20.41|20.47|20.39|14
1723024550000|2024-08-07 09:55:50|20.47|20.39|20.53|20.45|20.54|20.46|20.47|20.39|40
1723024560000|2024-08-07 09:56:00|20.52|20.44|20.49|20.41|20.54|20.46|20.49|20.41|3
1723024590000|2024-08-07 09:56:30|20.48|20.4|20.49|20.41|20.49|20.41|20.46|20.38|10
1723024600000|2024-08-07 09:56:40|20.46|20.38|20.44|20.36|20.47|20.39|20.44|20.36|4
1723024640000|2024-08-07 09:57:20|||||||||1
1723024660000|2024-08-07 09:57:40|20.46|20.38|20.44|20.36|20.49|20.41|20.44|20.36|8
1723024740000|2024-08-07 09:59:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|4
1723024780000|2024-08-07 09:59:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1723024800000|2024-08-07 10:00:00|20.35|20.27|20.33|20.25|20.35|20.27|20.32|20.24|23
1723024810000|2024-08-07 10:00:10|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|7
1723024820000|2024-08-07 10:00:20|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|22
1723024870000|2024-08-07 10:01:10|||||||||11
1723024890000|2024-08-07 10:01:30|||||||||3
1723024900000|2024-08-07 10:01:40|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|36
1723024920000|2024-08-07 10:02:00|||||||||1
1723024950000|2024-08-07 10:02:30|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|4
1723024960000|2024-08-07 10:02:40|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|0
1723024970000|2024-08-07 10:02:50|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|128
1723024980000|2024-08-07 10:03:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|16
1723025010000|2024-08-07 10:03:30|||||||||50
1723025030000|2024-08-07 10:03:50|||||||||1
1723025040000|2024-08-07 10:04:00|||||||||21
1723025050000|2024-08-07 10:04:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1723025060000|2024-08-07 10:04:20|20.36|20.28|20.32|20.24|20.36|20.28|20.32|20.24|45
1723025090000|2024-08-07 10:04:50|||||||||1
1723025100000|2024-08-07 10:05:00|||||||||5
1723025140000|2024-08-07 10:05:40|||||||||1
1723025150000|2024-08-07 10:05:50|||||||||1
1723025160000|2024-08-07 10:06:00|||||||||8
1723025170000|2024-08-07 10:06:10|||||||||1
1723025180000|2024-08-07 10:06:20|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|46
1723025190000|2024-08-07 10:06:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|13
1723025230000|2024-08-07 10:07:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|3
1723025240000|2024-08-07 10:07:20|||||||||1
1723025270000|2024-08-07 10:07:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1723025280000|2024-08-07 10:08:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1723025290000|2024-08-07 10:08:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|15
1723025310000|2024-08-07 10:08:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|13
1723025320000|2024-08-07 10:08:40|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1723025330000|2024-08-07 10:08:50|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1723025340000|2024-08-07 10:09:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1723025350000|2024-08-07 10:09:10|||||||||5
1723025360000|2024-08-07 10:09:20|||||||||4
1723025380000|2024-08-07 10:09:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|53
1723025390000|2024-08-07 10:09:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1723025400000|2024-08-07 10:10:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|1
1723025440000|2024-08-07 10:10:40|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|15
1723025450000|2024-08-07 10:10:50|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|4
1723025460000|2024-08-07 10:11:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|1
1723025470000|2024-08-07 10:11:10|20.32|20.24|20.34|20.26|20.34|20.26|20.31|20.23|1
1723025480000|2024-08-07 10:11:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1723025490000|2024-08-07 10:11:30|20.34|20.26|20.36|20.28|20.36|20.28|20.32|20.24|0
1723025510000|2024-08-07 10:11:50|||||||||1
1723025530000|2024-08-07 10:12:10|||||||||1
1723025570000|2024-08-07 10:12:50|||||||||1
1723025590000|2024-08-07 10:13:10|||||||||12
1723025610000|2024-08-07 10:13:30|||||||||2
1723025620000|2024-08-07 10:13:40|||||||||1
1723025640000|2024-08-07 10:14:00|||||||||1
1723025650000|2024-08-07 10:14:10|||||||||19
1723025660000|2024-08-07 10:14:20|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|102
1723025670000|2024-08-07 10:14:30|20.35|20.27|20.36|20.28|20.36|20.28|20.33|20.25|0
1723025680000|2024-08-07 10:14:40|||||||||4
1723025690000|2024-08-07 10:14:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|13
1723025700000|2024-08-07 10:15:00|20.32|20.24|20.36|20.28|20.36|20.28|20.31|20.23|9
1723025740000|2024-08-07 10:15:40|20.39|20.31|20.39|20.31|20.39|20.31|20.36|20.28|0
1723025750000|2024-08-07 10:15:50|||||||||1
1723025790000|2024-08-07 10:16:30|||||||||11
1723025800000|2024-08-07 10:16:40|||||||||26
1723025810000|2024-08-07 10:16:50|20.4|20.32|20.37|20.29|20.4|20.32|20.36|20.28|41
1723025820000|2024-08-07 10:17:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|19
1723025860000|2024-08-07 10:17:40|||||||||1
1723025890000|2024-08-07 10:18:10|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|16
1723025920000|2024-08-07 10:18:40|||||||||1
1723025940000|2024-08-07 10:19:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1723025980000|2024-08-07 10:19:40|||||||||1
1723026000000|2024-08-07 10:20:00|||||||||5
1723026040000|2024-08-07 10:20:40|||||||||1
1723026050000|2024-08-07 10:20:50|||||||||1
1723026080000|2024-08-07 10:21:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|36
1723026120000|2024-08-07 10:22:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1723026130000|2024-08-07 10:22:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1723026140000|2024-08-07 10:22:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|52
1723026190000|2024-08-07 10:23:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|11
1723026200000|2024-08-07 10:23:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1723026210000|2024-08-07 10:23:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1723026220000|2024-08-07 10:23:40|||||||||1
1723026250000|2024-08-07 10:24:10|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|18
1723026270000|2024-08-07 10:24:30|||||||||1
1723026320000|2024-08-07 10:25:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|10
1723026330000|2024-08-07 10:25:30|||||||||1
1723026390000|2024-08-07 10:26:30|||||||||1
1723026410000|2024-08-07 10:26:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|24
1723026420000|2024-08-07 10:27:00|||||||||5
1723026440000|2024-08-07 10:27:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1723026450000|2024-08-07 10:27:30|||||||||2
1723026500000|2024-08-07 10:28:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|21
1723026510000|2024-08-07 10:28:30|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|51
1723026530000|2024-08-07 10:28:50|||||||||38
1723026570000|2024-08-07 10:29:30|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|1
1723026600000|2024-08-07 10:30:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|87
1723026610000|2024-08-07 10:30:10|20.31|20.23|20.26|20.18|20.31|20.23|20.26|20.18|37
1723026620000|2024-08-07 10:30:20|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|55
1723026670000|2024-08-07 10:31:10|||||||||4
1723026680000|2024-08-07 10:31:20|20.28|20.2|20.26|20.18|20.31|20.23|20.26|20.18|11
1723026690000|2024-08-07 10:31:30|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|8
1723026700000|2024-08-07 10:31:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1723026740000|2024-08-07 10:32:20|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|62
1723026750000|2024-08-07 10:32:30|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|7
1723026770000|2024-08-07 10:32:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1723026780000|2024-08-07 10:33:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1723026800000|2024-08-07 10:33:20|||||||||1
1723026820000|2024-08-07 10:33:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1723026830000|2024-08-07 10:33:50|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|2
1723026840000|2024-08-07 10:34:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1723026850000|2024-08-07 10:34:10|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|6
1723026860000|2024-08-07 10:34:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1723026890000|2024-08-07 10:34:50|20.36|20.28|20.31|20.23|20.36|20.28|20.31|20.23|34
1723026900000|2024-08-07 10:35:00|||||||||5
1723026920000|2024-08-07 10:35:20|||||||||1
1723026960000|2024-08-07 10:36:00|||||||||1
1723026970000|2024-08-07 10:36:10|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1723026980000|2024-08-07 10:36:20|||||||||1
1723027040000|2024-08-07 10:37:20|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|3
1723027060000|2024-08-07 10:37:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|6
1723027080000|2024-08-07 10:38:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1723027100000|2024-08-07 10:38:20|||||||||1
1723027140000|2024-08-07 10:39:00|20.32|20.24|20.32|20.24|20.34|20.26|20.31|20.23|3
1723027160000|2024-08-07 10:39:20|||||||||1
1723027220000|2024-08-07 10:40:20|||||||||1
1723027230000|2024-08-07 10:40:30|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|37
1723027240000|2024-08-07 10:40:40|20.31|20.23|20.3|20.22|20.31|20.23|20.29|20.21|1
1723027250000|2024-08-07 10:40:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1723027280000|2024-08-07 10:41:20|||||||||1
1723027340000|2024-08-07 10:42:20|20.37|20.29|20.36|20.28|20.37|20.29|20.35|20.27|1009
1723027350000|2024-08-07 10:42:30|20.37|20.29|20.33|20.25|20.37|20.29|20.33|20.25|2
1723027360000|2024-08-07 10:42:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1723027380000|2024-08-07 10:43:00|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1723027390000|2024-08-07 10:43:10|||||||||1
1723027420000|2024-08-07 10:43:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|13
1723027450000|2024-08-07 10:44:10|||||||||1
1723027460000|2024-08-07 10:44:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|6
1723027480000|2024-08-07 10:44:40|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|4
1723027490000|2024-08-07 10:44:50|||||||||1
1723027500000|2024-08-07 10:45:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|5
1723027540000|2024-08-07 10:45:40|20.37|20.29|20.32|20.24|20.37|20.29|20.31|20.23|23
1723027550000|2024-08-07 10:45:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1723027560000|2024-08-07 10:46:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1723027600000|2024-08-07 10:46:40|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|7
1723027610000|2024-08-07 10:46:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1723027630000|2024-08-07 10:47:10|||||||||1
1723027640000|2024-08-07 10:47:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|16
1723027650000|2024-08-07 10:47:30|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|1
1723027660000|2024-08-07 10:47:40|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|4
1723027670000|2024-08-07 10:47:50|||||||||1
1723027690000|2024-08-07 10:48:10|||||||||1
1723027700000|2024-08-07 10:48:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1723027710000|2024-08-07 10:48:30|20.29|20.21|20.29|20.21|20.32|20.24|20.29|20.21|0
1723027720000|2024-08-07 10:48:40|20.31|20.23|20.31|20.23|20.31|20.23|20.27|20.19|5
1723027730000|2024-08-07 10:48:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1723027740000|2024-08-07 10:49:00|20.31|20.23|20.28|20.2|20.31|20.23|20.28|20.2|0
1723027750000|2024-08-07 10:49:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|1
1723027760000|2024-08-07 10:49:20|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1723027770000|2024-08-07 10:49:30|||||||||1
1723027800000|2024-08-07 10:50:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|8
1723027810000|2024-08-07 10:50:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|4
1723027830000|2024-08-07 10:50:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1723027840000|2024-08-07 10:50:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1723027850000|2024-08-07 10:50:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1723027860000|2024-08-07 10:51:00|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1723027870000|2024-08-07 10:51:10|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|1
1723027880000|2024-08-07 10:51:20|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1723027930000|2024-08-07 10:52:10|||||||||1
1723027960000|2024-08-07 10:52:40|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|3
1723027980000|2024-08-07 10:53:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1723028040000|2024-08-07 10:54:00|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|10
1723028050000|2024-08-07 10:54:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1723028070000|2024-08-07 10:54:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|55
1723028080000|2024-08-07 10:54:40|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|21
1723028090000|2024-08-07 10:54:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1723028100000|2024-08-07 10:55:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|7
1723028110000|2024-08-07 10:55:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|12
1723028150000|2024-08-07 10:55:50|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|8
1723028160000|2024-08-07 10:56:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|26
1723028170000|2024-08-07 10:56:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1723028180000|2024-08-07 10:56:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|23
1723028190000|2024-08-07 10:56:30|20.22|20.14|20.24|20.16|20.25|20.17|20.22|20.14|0
1723028210000|2024-08-07 10:56:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1723028220000|2024-08-07 10:57:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1723028230000|2024-08-07 10:57:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1723028260000|2024-08-07 10:57:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1723028270000|2024-08-07 10:57:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1723028280000|2024-08-07 10:58:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|6
1723028290000|2024-08-07 10:58:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1723028300000|2024-08-07 10:58:20|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1723028310000|2024-08-07 10:58:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1723028330000|2024-08-07 10:58:50|20.22|20.14|20.24|20.16|20.25|20.17|20.21|20.13|0
1723028340000|2024-08-07 10:59:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|2
1723028350000|2024-08-07 10:59:10|||||||||4
1723028360000|2024-08-07 10:59:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|4
1723028370000|2024-08-07 10:59:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1723028380000|2024-08-07 10:59:40|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|47
1723028400000|2024-08-07 11:00:00|||||||||2
1723028410000|2024-08-07 11:00:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|6
1723028420000|2024-08-07 11:00:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|2
1723028430000|2024-08-07 11:00:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|2
1723028440000|2024-08-07 11:00:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1723028450000|2024-08-07 11:00:50|20.19|20.11|20.2|20.12|20.22|20.14|20.19|20.11|15
1723028460000|2024-08-07 11:01:00|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|0
1723028520000|2024-08-07 11:02:00|||||||||1
1723028570000|2024-08-07 11:02:50|||||||||1
1723028580000|2024-08-07 11:03:00|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|26
1723028590000|2024-08-07 11:03:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1723028600000|2024-08-07 11:03:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1723028610000|2024-08-07 11:03:30|20.25|20.17|20.26|20.18|20.27|20.19|20.25|20.17|0
1723028630000|2024-08-07 11:03:50|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|1
1723028650000|2024-08-07 11:04:10|20.29|20.21|20.27|20.19|20.3|20.22|20.26|20.18|1
1723028660000|2024-08-07 11:04:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1723028670000|2024-08-07 11:04:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1723028680000|2024-08-07 11:04:40|20.28|20.2|20.25|20.17|20.29|20.21|20.25|20.17|2
1723028690000|2024-08-07 11:04:50|||||||||2
1723028700000|2024-08-07 11:05:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1723028710000|2024-08-07 11:05:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1723028730000|2024-08-07 11:05:30|20.23|20.15|20.22|20.14|20.23|20.15|20.2|20.12|9
1723028740000|2024-08-07 11:05:40|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|12
1723028750000|2024-08-07 11:05:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|19
1723028760000|2024-08-07 11:06:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1723028770000|2024-08-07 11:06:10|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1723028780000|2024-08-07 11:06:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|1
1723028800000|2024-08-07 11:06:40|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1723028820000|2024-08-07 11:07:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1723028830000|2024-08-07 11:07:10|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1723028840000|2024-08-07 11:07:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1723028870000|2024-08-07 11:07:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1723028880000|2024-08-07 11:08:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1723028900000|2024-08-07 11:08:20|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|2
1723028910000|2024-08-07 11:08:30|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1723028920000|2024-08-07 11:08:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1723028930000|2024-08-07 11:08:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1723028940000|2024-08-07 11:09:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1723028960000|2024-08-07 11:09:20|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1723028970000|2024-08-07 11:09:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1723028980000|2024-08-07 11:09:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|29
1723028990000|2024-08-07 11:09:50|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|13
1723029000000|2024-08-07 11:10:00|||||||||2
1723029020000|2024-08-07 11:10:20|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1723029040000|2024-08-07 11:10:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1723029050000|2024-08-07 11:10:50|||||||||1
1723029060000|2024-08-07 11:11:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1723029090000|2024-08-07 11:11:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1723029110000|2024-08-07 11:11:50|||||||||1
1723029130000|2024-08-07 11:12:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1723029140000|2024-08-07 11:12:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|4
1723029150000|2024-08-07 11:12:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1723029160000|2024-08-07 11:12:40|||||||||1
1723029200000|2024-08-07 11:13:20|||||||||4
1723029220000|2024-08-07 11:13:40|||||||||5
1723029270000|2024-08-07 11:14:30|||||||||1
1723029280000|2024-08-07 11:14:40|||||||||2
1723029310000|2024-08-07 11:15:10|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|18
1723029340000|2024-08-07 11:15:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|5
1723029350000|2024-08-07 11:15:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|2
1723029370000|2024-08-07 11:16:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1723029400000|2024-08-07 11:16:40|||||||||1
1723029410000|2024-08-07 11:16:50|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|8
1723029420000|2024-08-07 11:17:00|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|1
1723029430000|2024-08-07 11:17:10|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1723029440000|2024-08-07 11:17:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1723029450000|2024-08-07 11:17:30|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|2
1723029490000|2024-08-07 11:18:10|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|6
1723029500000|2024-08-07 11:18:20|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|20
1723029520000|2024-08-07 11:18:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1723029540000|2024-08-07 11:19:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1723029570000|2024-08-07 11:19:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|14
1723029580000|2024-08-07 11:19:40|||||||||1
1723029600000|2024-08-07 11:20:00|20.19|20.11|20.18|20.1|20.21|20.13|20.17|20.09|16
1723029610000|2024-08-07 11:20:10|20.17|20.09|20.19|20.11|20.21|20.13|20.17|20.09|4
1723029620000|2024-08-07 11:20:20|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1723029630000|2024-08-07 11:20:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1723029640000|2024-08-07 11:20:40|||||||||1
1723029650000|2024-08-07 11:20:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1723029660000|2024-08-07 11:21:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|17
1723029680000|2024-08-07 11:21:20|20.14|20.06|20.13|20.05|20.14|20.06|20.12|20.04|11
1723029690000|2024-08-07 11:21:30|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1723029700000|2024-08-07 11:21:40|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|4
1723029710000|2024-08-07 11:21:50|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|2
1723029720000|2024-08-07 11:22:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|2
1723029740000|2024-08-07 11:22:20|20.14|20.06|20.16|20.08|20.16|20.08|20.13|20.05|3
1723029750000|2024-08-07 11:22:30|||||||||1
1723029760000|2024-08-07 11:22:40|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|3
1723029770000|2024-08-07 11:22:50|20.16|20.08|20.14|20.06|20.16|20.08|20.13|20.05|1
1723029780000|2024-08-07 11:23:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1723029790000|2024-08-07 11:23:10|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1723029800000|2024-08-07 11:23:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1723029810000|2024-08-07 11:23:30|||||||||1
1723029820000|2024-08-07 11:23:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1723029830000|2024-08-07 11:23:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1723029840000|2024-08-07 11:24:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1723029850000|2024-08-07 11:24:10|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|0
1723029860000|2024-08-07 11:24:20|||||||||1
1723029870000|2024-08-07 11:24:30|||||||||1
1723029880000|2024-08-07 11:24:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|4
1723029890000|2024-08-07 11:24:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|2
1723029900000|2024-08-07 11:25:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|10
1723029920000|2024-08-07 11:25:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|4
1723029930000|2024-08-07 11:25:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|2
1723029950000|2024-08-07 11:25:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1723029990000|2024-08-07 11:26:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|6
1723030000000|2024-08-07 11:26:40|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|5
1723030010000|2024-08-07 11:26:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1723030030000|2024-08-07 11:27:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|5
1723030040000|2024-08-07 11:27:20|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|47
1723030050000|2024-08-07 11:27:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|12
1723030060000|2024-08-07 11:27:40|||||||||4
1723030070000|2024-08-07 11:27:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1723030080000|2024-08-07 11:28:00|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|4
1723030090000|2024-08-07 11:28:10|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1723030100000|2024-08-07 11:28:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1723030110000|2024-08-07 11:28:30|||||||||1
1723030120000|2024-08-07 11:28:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1723030130000|2024-08-07 11:28:50|||||||||1
1723030140000|2024-08-07 11:29:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1723030160000|2024-08-07 11:29:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|10
1723030170000|2024-08-07 11:29:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1723030180000|2024-08-07 11:29:40|20.25|20.17|20.27|20.19|20.27|20.19|20.24|20.16|38
1723030200000|2024-08-07 11:30:00|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|8
1723030240000|2024-08-07 11:30:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|25
1723030250000|2024-08-07 11:30:50|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1723030260000|2024-08-07 11:31:00|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|10
1723030270000|2024-08-07 11:31:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1723030290000|2024-08-07 11:31:30|20.25|20.17|20.26|20.18|20.27|20.19|20.25|20.17|57
1723030300000|2024-08-07 11:31:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|2
1723030310000|2024-08-07 11:31:50|20.27|20.19|20.29|20.21|20.3|20.22|20.26|20.18|0
1723030320000|2024-08-07 11:32:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1723030330000|2024-08-07 11:32:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1723030340000|2024-08-07 11:32:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|3
1723030350000|2024-08-07 11:32:30|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|8
1723030360000|2024-08-07 11:32:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1723030370000|2024-08-07 11:32:50|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|35
1723030380000|2024-08-07 11:33:00|20.31|20.23|20.3|20.22|20.32|20.24|20.29|20.21|1
1723030390000|2024-08-07 11:33:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1723030400000|2024-08-07 11:33:20|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|1
1723030410000|2024-08-07 11:33:30|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1723030420000|2024-08-07 11:33:40|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1723030430000|2024-08-07 11:33:50|20.3|20.22|20.31|20.23|20.31|20.23|20.29|20.21|0
1723030440000|2024-08-07 11:34:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|1
1723030450000|2024-08-07 11:34:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1723030460000|2024-08-07 11:34:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1723030480000|2024-08-07 11:34:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|10
1723030490000|2024-08-07 11:34:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|6
1723030500000|2024-08-07 11:35:00|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|5
1723030510000|2024-08-07 11:35:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1723030520000|2024-08-07 11:35:20|||||||||1
1723030530000|2024-08-07 11:35:30|||||||||1
1723030550000|2024-08-07 11:35:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|6
1723030560000|2024-08-07 11:36:00|||||||||1
1723030580000|2024-08-07 11:36:20|||||||||3
1723030610000|2024-08-07 11:36:50|||||||||2
1723030630000|2024-08-07 11:37:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|6
1723030640000|2024-08-07 11:37:20|||||||||1
1723030670000|2024-08-07 11:37:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|32
1723030700000|2024-08-07 11:38:20|||||||||3
1723030710000|2024-08-07 11:38:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|1
1723030720000|2024-08-07 11:38:40|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|50
1723030740000|2024-08-07 11:39:00|20.37|20.29|20.36|20.28|20.37|20.29|20.34|20.26|33
1723030760000|2024-08-07 11:39:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1723030780000|2024-08-07 11:39:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1723030790000|2024-08-07 11:39:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1723030800000|2024-08-07 11:40:00|||||||||5
1723030810000|2024-08-07 11:40:10|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|5
1723030820000|2024-08-07 11:40:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1723030840000|2024-08-07 11:40:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1723030850000|2024-08-07 11:40:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|2
1723030870000|2024-08-07 11:41:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1723030880000|2024-08-07 11:41:20|20.39|20.31|20.37|20.29|20.39|20.31|20.35|20.27|23
1723030890000|2024-08-07 11:41:30|20.36|20.28|20.35|20.27|20.37|20.29|20.35|20.27|0
1723030910000|2024-08-07 11:41:50|20.36|20.28|20.32|20.24|20.39|20.31|20.32|20.24|6
1723030920000|2024-08-07 11:42:00|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|3
1723030930000|2024-08-07 11:42:10|||||||||9
1723030940000|2024-08-07 11:42:20|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|2
1723030950000|2024-08-07 11:42:30|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1723030970000|2024-08-07 11:42:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1723030980000|2024-08-07 11:43:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1723030990000|2024-08-07 11:43:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|1
1723031000000|2024-08-07 11:43:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1723031050000|2024-08-07 11:44:10|||||||||1
1723031080000|2024-08-07 11:44:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1723031100000|2024-08-07 11:45:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1723031110000|2024-08-07 11:45:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|1
1723031120000|2024-08-07 11:45:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|5
1723031130000|2024-08-07 11:45:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1723031150000|2024-08-07 11:45:50|20.33|20.25|20.33|20.25|20.34|20.26|20.32|20.24|11
1723031160000|2024-08-07 11:46:00|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1723031170000|2024-08-07 11:46:10|20.32|20.24|20.32|20.24|20.33|20.25|20.31|20.23|2
1723031180000|2024-08-07 11:46:20|20.33|20.25|20.34|20.26|20.34|20.26|20.32|20.24|0
1723031190000|2024-08-07 11:46:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1723031210000|2024-08-07 11:46:50|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|1
1723031220000|2024-08-07 11:47:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1723031240000|2024-08-07 11:47:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|6
1723031270000|2024-08-07 11:47:50|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|2
1723031280000|2024-08-07 11:48:00|20.41|20.33|20.42|20.34|20.44|20.36|20.4|20.32|10
1723031290000|2024-08-07 11:48:10|20.44|20.36|20.45|20.37|20.46|20.38|20.44|20.36|4
1723031300000|2024-08-07 11:48:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1723031310000|2024-08-07 11:48:30|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|2
1723031320000|2024-08-07 11:48:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1723031330000|2024-08-07 11:48:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1723031340000|2024-08-07 11:49:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1723031350000|2024-08-07 11:49:10|20.41|20.33|20.44|20.36|20.45|20.37|20.41|20.33|1
1723031360000|2024-08-07 11:49:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1723031380000|2024-08-07 11:49:40|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1723031390000|2024-08-07 11:49:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1723031400000|2024-08-07 11:50:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|1
1723031410000|2024-08-07 11:50:10|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|2
1723031420000|2024-08-07 11:50:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1723031430000|2024-08-07 11:50:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1723031440000|2024-08-07 11:50:40|||||||||1
1723031460000|2024-08-07 11:51:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|11
1723031470000|2024-08-07 11:51:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1723031480000|2024-08-07 11:51:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1723031490000|2024-08-07 11:51:30|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1723031500000|2024-08-07 11:51:40|20.45|20.37|20.44|20.36|20.46|20.38|20.44|20.36|2
1723031510000|2024-08-07 11:51:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|35
1723031520000|2024-08-07 11:52:00|||||||||1
1723031540000|2024-08-07 11:52:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|23
1723031560000|2024-08-07 11:52:40|||||||||1
1723031570000|2024-08-07 11:52:50|20.46|20.38|20.47|20.39|20.47|20.39|20.44|20.36|0
1723031640000|2024-08-07 11:54:00|||||||||1
1723031650000|2024-08-07 11:54:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|27
1723031670000|2024-08-07 11:54:30|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1723031680000|2024-08-07 11:54:40|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|1
1723031690000|2024-08-07 11:54:50|||||||||1
1723031700000|2024-08-07 11:55:00|||||||||6
1723031710000|2024-08-07 11:55:10|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1723031720000|2024-08-07 11:55:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1723031730000|2024-08-07 11:55:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1723031740000|2024-08-07 11:55:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|15
1723031760000|2024-08-07 11:56:00|||||||||1
1723031780000|2024-08-07 11:56:20|||||||||4
1723031800000|2024-08-07 11:56:40|20.51|20.43|20.49|20.41|20.54|20.46|20.49|20.41|2
1723031810000|2024-08-07 11:56:50|20.5|20.42|20.51|20.43|20.54|20.46|20.49|20.41|4
1723031820000|2024-08-07 11:57:00|20.52|20.44|20.54|20.46|20.54|20.46|20.5|20.42|4
1723031860000|2024-08-07 11:57:40|20.52|20.44|20.58|20.5|20.59|20.51|20.52|20.44|6
1723031870000|2024-08-07 11:57:50|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1723031880000|2024-08-07 11:58:00|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1723031890000|2024-08-07 11:58:10|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1723031900000|2024-08-07 11:58:20|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1723031910000|2024-08-07 11:58:30|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1723031920000|2024-08-07 11:58:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1723031930000|2024-08-07 11:58:50|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1723031940000|2024-08-07 11:59:00|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|1
1723031950000|2024-08-07 11:59:10|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|2
1723031970000|2024-08-07 11:59:30|20.54|20.46|20.51|20.43|20.55|20.47|20.51|20.43|0
1723031980000|2024-08-07 11:59:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|9
1723032000000|2024-08-07 12:00:00|||||||||2
1723032030000|2024-08-07 12:00:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|40
1723032050000|2024-08-07 12:00:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1723032060000|2024-08-07 12:01:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|1
1723032070000|2024-08-07 12:01:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1723032080000|2024-08-07 12:01:20|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|0
1723032090000|2024-08-07 12:01:30|20.49|20.41|20.5|20.42|20.51|20.43|20.49|20.41|54
1723032110000|2024-08-07 12:01:50|||||||||1
1723032120000|2024-08-07 12:02:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1723032130000|2024-08-07 12:02:10|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|7
1723032140000|2024-08-07 12:02:20|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1723032150000|2024-08-07 12:02:30|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|2
1723032160000|2024-08-07 12:02:40|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|2
1723032170000|2024-08-07 12:02:50|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|1
1723032180000|2024-08-07 12:03:00|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|2
1723032190000|2024-08-07 12:03:10|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|1
1723032200000|2024-08-07 12:03:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1723032230000|2024-08-07 12:03:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1723032240000|2024-08-07 12:04:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1723032270000|2024-08-07 12:04:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|8
1723032280000|2024-08-07 12:04:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1723032290000|2024-08-07 12:04:50|||||||||1
1723032300000|2024-08-07 12:05:00|20.6|20.52|20.6|20.52|20.61|20.53|20.59|20.51|12
1723032310000|2024-08-07 12:05:10|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1723032330000|2024-08-07 12:05:30|20.65|20.57|20.66|20.58|20.69|20.61|20.64|20.56|4
1723032340000|2024-08-07 12:05:40|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|1
1723032350000|2024-08-07 12:05:50|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|1
1723032360000|2024-08-07 12:06:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|4
1723032370000|2024-08-07 12:06:10|20.71|20.63|20.69|20.61|20.72|20.64|20.67|20.59|6
1723032390000|2024-08-07 12:06:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1723032400000|2024-08-07 12:06:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723032410000|2024-08-07 12:06:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|55
1723032420000|2024-08-07 12:07:00|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|8
1723032430000|2024-08-07 12:07:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1723032440000|2024-08-07 12:07:20|||||||||6
1723032450000|2024-08-07 12:07:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1723032460000|2024-08-07 12:07:40|20.6|20.52|20.6|20.52|20.61|20.53|20.59|20.51|7
1723032470000|2024-08-07 12:07:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1723032480000|2024-08-07 12:08:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1723032490000|2024-08-07 12:08:10|20.57|20.49|20.59|20.51|20.6|20.52|20.57|20.49|1
1723032510000|2024-08-07 12:08:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1723032520000|2024-08-07 12:08:40|20.61|20.53|20.62|20.54|20.64|20.56|20.61|20.53|0
1723032530000|2024-08-07 12:08:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1723032540000|2024-08-07 12:09:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723032550000|2024-08-07 12:09:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|14
1723032580000|2024-08-07 12:09:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|20
1723032610000|2024-08-07 12:10:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1723032620000|2024-08-07 12:10:20|||||||||4
1723032640000|2024-08-07 12:10:40|||||||||4
1723032650000|2024-08-07 12:10:50|||||||||1
1723032680000|2024-08-07 12:11:20|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|13
1723032690000|2024-08-07 12:11:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1723032720000|2024-08-07 12:12:00|||||||||2
1723032750000|2024-08-07 12:12:30|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|7
1723032760000|2024-08-07 12:12:40|20.58|20.5|20.57|20.49|20.59|20.51|20.57|20.49|35
1723032770000|2024-08-07 12:12:50|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|0
1723032780000|2024-08-07 12:13:00|20.57|20.49|20.61|20.53|20.61|20.53|20.57|20.49|12
1723032790000|2024-08-07 12:13:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723032820000|2024-08-07 12:13:40|||||||||1
1723032830000|2024-08-07 12:13:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1723032840000|2024-08-07 12:14:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1723032850000|2024-08-07 12:14:10|20.58|20.5|20.58|20.5|20.59|20.51|20.57|20.49|4
1723032860000|2024-08-07 12:14:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1723032900000|2024-08-07 12:15:00|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|5
1723032910000|2024-08-07 12:15:10|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|1
1723032920000|2024-08-07 12:15:20|20.61|20.53|20.58|20.5|20.62|20.54|20.57|20.49|2
1723032930000|2024-08-07 12:15:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1723032940000|2024-08-07 12:15:40|||||||||1
1723032960000|2024-08-07 12:16:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|13
1723032970000|2024-08-07 12:16:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723032980000|2024-08-07 12:16:20|20.64|20.56|20.63|20.55|20.64|20.56|20.62|20.54|14
1723032990000|2024-08-07 12:16:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723033000000|2024-08-07 12:16:40|||||||||2
1723033030000|2024-08-07 12:17:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|4
1723033040000|2024-08-07 12:17:20|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|0
1723033050000|2024-08-07 12:17:30|||||||||1
1723033060000|2024-08-07 12:17:40|||||||||1
1723033070000|2024-08-07 12:17:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1723033080000|2024-08-07 12:18:00|20.57|20.49|20.61|20.53|20.62|20.54|20.57|20.49|12
1723033090000|2024-08-07 12:18:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1723033120000|2024-08-07 12:18:40|||||||||2
1723033180000|2024-08-07 12:19:40|||||||||1
1723033240000|2024-08-07 12:20:40|||||||||1
1723033260000|2024-08-07 12:21:00|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|11
1723033280000|2024-08-07 12:21:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|27
1723033290000|2024-08-07 12:21:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1723033300000|2024-08-07 12:21:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1723033310000|2024-08-07 12:21:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|29
1723033320000|2024-08-07 12:22:00|20.61|20.53|20.61|20.53|20.62|20.54|20.6|20.52|1
1723033330000|2024-08-07 12:22:10|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|0
1723033340000|2024-08-07 12:22:20|||||||||1
1723033350000|2024-08-07 12:22:30|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|23
1723033410000|2024-08-07 12:23:30|||||||||1
1723033450000|2024-08-07 12:24:10|20.59|20.51|20.59|20.51|20.59|20.51|20.55|20.47|3
1723033460000|2024-08-07 12:24:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1723033470000|2024-08-07 12:24:30|||||||||1
1723033490000|2024-08-07 12:24:50|||||||||4
1723033500000|2024-08-07 12:25:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|58
1723033530000|2024-08-07 12:25:30|||||||||1
1723033570000|2024-08-07 12:26:10|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|2
1723033580000|2024-08-07 12:26:20|20.64|20.56|20.62|20.54|20.65|20.57|20.62|20.54|0
1723033590000|2024-08-07 12:26:30|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1723033600000|2024-08-07 12:26:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1723033610000|2024-08-07 12:26:50|20.65|20.57|20.64|20.56|20.65|20.57|20.62|20.54|0
1723033620000|2024-08-07 12:27:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|29
1723033640000|2024-08-07 12:27:20|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1723033650000|2024-08-07 12:27:30|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1723033660000|2024-08-07 12:27:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1723033670000|2024-08-07 12:27:50|20.63|20.55|20.61|20.53|20.64|20.56|20.61|20.53|0
1723033680000|2024-08-07 12:28:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1723033710000|2024-08-07 12:28:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1723033730000|2024-08-07 12:28:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|6
1723033750000|2024-08-07 12:29:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|4
1723033760000|2024-08-07 12:29:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723033790000|2024-08-07 12:29:50|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|2
1723033800000|2024-08-07 12:30:00|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|12
1723033810000|2024-08-07 12:30:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|2
1723033820000|2024-08-07 12:30:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1723033830000|2024-08-07 12:30:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|2
1723033840000|2024-08-07 12:30:40|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1723033860000|2024-08-07 12:31:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723033870000|2024-08-07 12:31:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1723033880000|2024-08-07 12:31:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|1
1723033890000|2024-08-07 12:31:30|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|14
1723033900000|2024-08-07 12:31:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1723033910000|2024-08-07 12:31:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1723033920000|2024-08-07 12:32:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|7
1723033930000|2024-08-07 12:32:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1723033940000|2024-08-07 12:32:20|||||||||1
1723033960000|2024-08-07 12:32:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1723033970000|2024-08-07 12:32:50|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1723033980000|2024-08-07 12:33:00|20.59|20.51|20.6|20.52|20.6|20.52|20.58|20.5|0
1723033990000|2024-08-07 12:33:10|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|2
1723034000000|2024-08-07 12:33:20|20.56|20.48|20.6|20.52|20.6|20.52|20.55|20.47|1
1723034020000|2024-08-07 12:33:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1723034040000|2024-08-07 12:34:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1723034060000|2024-08-07 12:34:20|||||||||1
1723034100000|2024-08-07 12:35:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1723034120000|2024-08-07 12:35:20|||||||||1
1723034130000|2024-08-07 12:35:30|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|2
1723034140000|2024-08-07 12:35:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|3
1723034150000|2024-08-07 12:35:50|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|1
1723034160000|2024-08-07 12:36:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|2
1723034170000|2024-08-07 12:36:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1723034180000|2024-08-07 12:36:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|111
1723034190000|2024-08-07 12:36:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|14
1723034210000|2024-08-07 12:36:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|5
1723034220000|2024-08-07 12:37:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|0
1723034230000|2024-08-07 12:37:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1723034240000|2024-08-07 12:37:20|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1723034260000|2024-08-07 12:37:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|5
1723034270000|2024-08-07 12:37:50|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|1
1723034280000|2024-08-07 12:38:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1723034300000|2024-08-07 12:38:20|||||||||1
1723034310000|2024-08-07 12:38:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|3
1723034320000|2024-08-07 12:38:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1723034330000|2024-08-07 12:38:50|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|2
1723034360000|2024-08-07 12:39:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|1
1723034370000|2024-08-07 12:39:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|8
1723034380000|2024-08-07 12:39:40|||||||||4
1723034400000|2024-08-07 12:40:00|||||||||5
1723034420000|2024-08-07 12:40:20|||||||||1
1723034430000|2024-08-07 12:40:30|||||||||1
1723034440000|2024-08-07 12:40:40|||||||||35
1723034470000|2024-08-07 12:41:10|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|3
1723034480000|2024-08-07 12:41:20|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|1
1723034490000|2024-08-07 12:41:30|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|1
1723034500000|2024-08-07 12:41:40|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|0
1723034510000|2024-08-07 12:41:50|20.44|20.36|20.45|20.37|20.45|20.37|20.42|20.34|0
1723034520000|2024-08-07 12:42:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1723034530000|2024-08-07 12:42:10|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|1
1723034540000|2024-08-07 12:42:20|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1723034550000|2024-08-07 12:42:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1723034580000|2024-08-07 12:43:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|1
1723034590000|2024-08-07 12:43:10|||||||||1
1723034640000|2024-08-07 12:44:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|4
1723034650000|2024-08-07 12:44:10|20.52|20.44|20.52|20.44|20.52|20.44|20.49|20.41|1
1723034660000|2024-08-07 12:44:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1723034670000|2024-08-07 12:44:30|20.47|20.39|20.48|20.4|20.49|20.41|20.47|20.39|37
1723034680000|2024-08-07 12:44:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1723034700000|2024-08-07 12:45:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|3
1723034710000|2024-08-07 12:45:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1723034720000|2024-08-07 12:45:20|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|0
1723034730000|2024-08-07 12:45:30|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1723034740000|2024-08-07 12:45:40|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|2
1723034750000|2024-08-07 12:45:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1723034770000|2024-08-07 12:46:10|||||||||1
1723034810000|2024-08-07 12:46:50|20.49|20.41|20.51|20.43|20.52|20.44|20.47|20.39|9
1723034820000|2024-08-07 12:47:00|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1723034830000|2024-08-07 12:47:10|||||||||6
1723034840000|2024-08-07 12:47:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1723034880000|2024-08-07 12:48:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1723034890000|2024-08-07 12:48:10|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|1
1723034900000|2024-08-07 12:48:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1723034950000|2024-08-07 12:49:10|||||||||6
1723035040000|2024-08-07 12:50:40|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|7
1723035060000|2024-08-07 12:51:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|24
1723035070000|2024-08-07 12:51:10|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|22
1723035080000|2024-08-07 12:51:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1723035090000|2024-08-07 12:51:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|104
1723035100000|2024-08-07 12:51:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|20
1723035110000|2024-08-07 12:51:50|||||||||9
1723035120000|2024-08-07 12:52:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|9
1723035130000|2024-08-07 12:52:10|20.46|20.38|20.46|20.38|20.47|20.39|20.45|20.37|11
1723035140000|2024-08-07 12:52:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1723035150000|2024-08-07 12:52:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1723035170000|2024-08-07 12:52:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1723035180000|2024-08-07 12:53:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|1
1723035200000|2024-08-07 12:53:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|8
1723035210000|2024-08-07 12:53:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1723035220000|2024-08-07 12:53:40|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1723035250000|2024-08-07 12:54:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|5
1723035260000|2024-08-07 12:54:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1723035270000|2024-08-07 12:54:30|20.5|20.42|20.52|20.44|20.53|20.45|20.5|20.42|1
1723035280000|2024-08-07 12:54:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1723035290000|2024-08-07 12:54:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1723035300000|2024-08-07 12:55:00|20.52|20.44|20.53|20.45|20.53|20.45|20.5|20.42|9
1723035310000|2024-08-07 12:55:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1723035330000|2024-08-07 12:55:30|||||||||20
1723035340000|2024-08-07 12:55:40|||||||||1
1723035360000|2024-08-07 12:56:00|||||||||1
1723035370000|2024-08-07 12:56:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|3
1723035380000|2024-08-07 12:56:20|20.55|20.47|20.57|20.49|20.58|20.5|20.55|20.47|5
1723035420000|2024-08-07 12:57:00|||||||||1
1723035430000|2024-08-07 12:57:10|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|45
1723035460000|2024-08-07 12:57:40|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|12
1723035470000|2024-08-07 12:57:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|3
1723035480000|2024-08-07 12:58:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1723035540000|2024-08-07 12:59:00|||||||||2
1723035570000|2024-08-07 12:59:30|20.49|20.41|20.52|20.44|20.52|20.44|20.47|20.39|9
1723035600000|2024-08-07 13:00:00|20.5|20.42|20.47|20.39|20.51|20.43|20.47|20.39|9
1723035610000|2024-08-07 13:00:10|20.49|20.41|20.5|20.42|20.52|20.44|20.49|20.41|6
1723035620000|2024-08-07 13:00:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1723035630000|2024-08-07 13:00:30|20.51|20.43|20.5|20.42|20.51|20.43|20.47|20.39|1
1723035640000|2024-08-07 13:00:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1723035650000|2024-08-07 13:00:50|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|1
1723035660000|2024-08-07 13:01:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|11
1723035690000|2024-08-07 13:01:30|20.48|20.4|20.47|20.39|20.5|20.42|20.47|20.39|3
1723035710000|2024-08-07 13:01:50|20.51|20.43|20.52|20.44|20.52|20.44|20.48|20.4|2
1723035720000|2024-08-07 13:02:00|20.5|20.42|20.47|20.39|20.51|20.43|20.47|20.39|3
1723035730000|2024-08-07 13:02:10|20.51|20.43|20.52|20.44|20.52|20.44|20.49|20.41|22
1723035770000|2024-08-07 13:02:50|||||||||1
1723035780000|2024-08-07 13:03:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|7
1723035790000|2024-08-07 13:03:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|18
1723035810000|2024-08-07 13:03:30|20.53|20.45|20.52|20.44|20.55|20.47|20.52|20.44|2
1723035820000|2024-08-07 13:03:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|12
1723035830000|2024-08-07 13:03:50|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|5
1723035850000|2024-08-07 13:04:10|||||||||1
1723035890000|2024-08-07 13:04:50|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|1
1723035910000|2024-08-07 13:05:10|||||||||62
1723035920000|2024-08-07 13:05:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1723035930000|2024-08-07 13:05:30|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|0
1723035940000|2024-08-07 13:05:40|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|28
1723035950000|2024-08-07 13:05:50|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|12
1723035960000|2024-08-07 13:06:00|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|0
1723035970000|2024-08-07 13:06:10|20.5|20.42|20.51|20.43|20.52|20.44|20.49|20.41|2
1723035980000|2024-08-07 13:06:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1723035990000|2024-08-07 13:06:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|6
1723036060000|2024-08-07 13:07:40|||||||||1
1723036080000|2024-08-07 13:08:00|20.47|20.39|20.49|20.41|20.5|20.42|20.47|20.39|10
1723036090000|2024-08-07 13:08:10|20.5|20.42|20.48|20.4|20.52|20.44|20.47|20.39|0
1723036100000|2024-08-07 13:08:20|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|5
1723036110000|2024-08-07 13:08:30|20.51|20.43|20.52|20.44|20.52|20.44|20.47|20.39|5
1723036120000|2024-08-07 13:08:40|||||||||4
1723036130000|2024-08-07 13:08:50|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|3
1723036140000|2024-08-07 13:09:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1723036150000|2024-08-07 13:09:10|20.5|20.42|20.48|20.4|20.52|20.44|20.48|20.4|3
1723036160000|2024-08-07 13:09:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1723036170000|2024-08-07 13:09:30|20.48|20.4|20.49|20.41|20.49|20.41|20.47|20.39|1
1723036180000|2024-08-07 13:09:40|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|1
1723036190000|2024-08-07 13:09:50|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1723036200000|2024-08-07 13:10:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|5
1723036210000|2024-08-07 13:10:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1723036230000|2024-08-07 13:10:30|||||||||5
1723036240000|2024-08-07 13:10:40|||||||||1
1723036290000|2024-08-07 13:11:30|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|1
1723036300000|2024-08-07 13:11:40|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|7
1723036330000|2024-08-07 13:12:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|4
1723036340000|2024-08-07 13:12:20|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1723036350000|2024-08-07 13:12:30|20.48|20.4|20.52|20.44|20.52|20.44|20.48|20.4|4
1723036380000|2024-08-07 13:13:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|9
1723036390000|2024-08-07 13:13:10|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1723036400000|2024-08-07 13:13:20|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|3
1723036410000|2024-08-07 13:13:30|||||||||1
1723036420000|2024-08-07 13:13:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1723036440000|2024-08-07 13:14:00|||||||||7
1723036450000|2024-08-07 13:14:10|||||||||1
1723036470000|2024-08-07 13:14:30|20.59|20.51|20.59|20.51|20.59|20.51|20.56|20.48|18
1723036480000|2024-08-07 13:14:40|20.58|20.5|20.57|20.49|20.59|20.51|20.55|20.47|3
1723036490000|2024-08-07 13:14:50|20.59|20.51|20.59|20.51|20.59|20.51|20.55|20.47|16
1723036500000|2024-08-07 13:15:00|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1723036510000|2024-08-07 13:15:10|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|0
1723036520000|2024-08-07 13:15:20|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|22
1723036530000|2024-08-07 13:15:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|1
1723036540000|2024-08-07 13:15:40|20.57|20.49|20.59|20.51|20.59|20.51|20.55|20.47|0
1723036550000|2024-08-07 13:15:50|20.56|20.48|20.55|20.47|20.59|20.51|20.55|20.47|1
1723036560000|2024-08-07 13:16:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1723036580000|2024-08-07 13:16:20|||||||||1
1723036620000|2024-08-07 13:17:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|45
1723036630000|2024-08-07 13:17:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1723036640000|2024-08-07 13:17:20|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1723036650000|2024-08-07 13:17:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1723036660000|2024-08-07 13:17:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1723036670000|2024-08-07 13:17:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1723036680000|2024-08-07 13:18:00|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1723036700000|2024-08-07 13:18:20|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|1
1723036710000|2024-08-07 13:18:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1723036720000|2024-08-07 13:18:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1723036730000|2024-08-07 13:18:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|11
1723036750000|2024-08-07 13:19:10|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|3
1723036760000|2024-08-07 13:19:20|||||||||1
1723036770000|2024-08-07 13:19:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|2
1723036780000|2024-08-07 13:19:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1723036800000|2024-08-07 13:20:00|||||||||2
1723036820000|2024-08-07 13:20:20|||||||||1
1723036840000|2024-08-07 13:20:40|20.58|20.5|20.59|20.51|20.62|20.54|20.57|20.49|9
1723036850000|2024-08-07 13:20:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1723036860000|2024-08-07 13:21:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1723036870000|2024-08-07 13:21:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1723036880000|2024-08-07 13:21:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|6
1723036900000|2024-08-07 13:21:40|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|2
1723036920000|2024-08-07 13:22:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1723036930000|2024-08-07 13:22:10|||||||||1
1723036960000|2024-08-07 13:22:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|12
1723036980000|2024-08-07 13:23:00|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|1
1723036990000|2024-08-07 13:23:10|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|4
1723037000000|2024-08-07 13:23:20|||||||||4
1723037050000|2024-08-07 13:24:10|||||||||1
1723037060000|2024-08-07 13:24:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|12
1723037070000|2024-08-07 13:24:30|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|1
1723037080000|2024-08-07 13:24:40|||||||||2
1723037110000|2024-08-07 13:25:10|||||||||1
1723037160000|2024-08-07 13:26:00|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|8
1723037170000|2024-08-07 13:26:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1723037210000|2024-08-07 13:26:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1723037220000|2024-08-07 13:27:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|1
1723037230000|2024-08-07 13:27:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1723037250000|2024-08-07 13:27:30|||||||||2
1723037260000|2024-08-07 13:27:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|3
1723037280000|2024-08-07 13:28:00|||||||||1
1723037290000|2024-08-07 13:28:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1723037340000|2024-08-07 13:29:00|||||||||1
1723037350000|2024-08-07 13:29:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1723037360000|2024-08-07 13:29:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1723037380000|2024-08-07 13:29:40|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|3
1723037390000|2024-08-07 13:29:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1723037400000|2024-08-07 13:30:00|20.55|20.47|20.56|20.48|20.57|20.49|20.5|20.42|23
1723037410000|2024-08-07 13:30:10|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1723037420000|2024-08-07 13:30:20|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|1
1723037430000|2024-08-07 13:30:30|20.58|20.5|20.58|20.5|20.62|20.54|20.57|20.49|3
1723037440000|2024-08-07 13:30:40|20.57|20.49|20.52|20.44|20.58|20.5|20.52|20.44|8
1723037450000|2024-08-07 13:30:50|20.53|20.45|20.57|20.49|20.57|20.49|20.52|20.44|3
1723037460000|2024-08-07 13:31:00|20.58|20.5|20.59|20.51|20.62|20.54|20.57|20.49|1
1723037470000|2024-08-07 13:31:10|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|2
1723037480000|2024-08-07 13:31:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1723037490000|2024-08-07 13:31:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|2
1723037500000|2024-08-07 13:31:40|20.55|20.47|20.57|20.49|20.57|20.49|20.54|20.46|10
1723037510000|2024-08-07 13:31:50|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1723037520000|2024-08-07 13:32:00|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|15
1723037530000|2024-08-07 13:32:10|20.55|20.47|20.57|20.49|20.59|20.51|20.55|20.47|13
1723037540000|2024-08-07 13:32:20|20.55|20.47|20.5|20.42|20.56|20.48|20.5|20.42|14
1723037550000|2024-08-07 13:32:30|20.52|20.44|20.51|20.43|20.54|20.46|20.5|20.42|16
1723037560000|2024-08-07 13:32:40|20.5|20.42|20.54|20.46|20.55|20.47|20.5|20.42|11
1723037570000|2024-08-07 13:32:50|20.55|20.47|20.62|20.54|20.62|20.54|20.55|20.47|19
1723037580000|2024-08-07 13:33:00|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|42
1723037590000|2024-08-07 13:33:10|20.61|20.53|20.6|20.52|20.62|20.54|20.58|20.5|27
1723037600000|2024-08-07 13:33:20|20.57|20.49|20.55|20.47|20.6|20.52|20.55|20.47|39
1723037610000|2024-08-07 13:33:30|20.58|20.5|20.58|20.5|20.6|20.52|20.57|20.49|22
1723037620000|2024-08-07 13:33:40|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|37
1723037630000|2024-08-07 13:33:50|||||||||12
1723037640000|2024-08-07 13:34:00|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|7
1723037650000|2024-08-07 13:34:10|20.58|20.5|20.54|20.46|20.58|20.5|20.53|20.45|15
1723037660000|2024-08-07 13:34:20|20.53|20.45|20.53|20.45|20.53|20.45|20.49|20.41|7
1723037670000|2024-08-07 13:34:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1723037680000|2024-08-07 13:34:40|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1723037690000|2024-08-07 13:34:50|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|1
1723037700000|2024-08-07 13:35:00|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|30
1723037730000|2024-08-07 13:35:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|1
1723037740000|2024-08-07 13:35:40|20.49|20.41|20.52|20.44|20.53|20.45|20.49|20.41|6
1723037750000|2024-08-07 13:35:50|20.53|20.45|20.53|20.45|20.55|20.47|20.52|20.44|0
1723037760000|2024-08-07 13:36:00|20.54|20.46|20.55|20.47|20.57|20.49|20.53|20.45|4
1723037770000|2024-08-07 13:36:10|20.54|20.46|20.62|20.54|20.63|20.55|20.54|20.46|5
1723037780000|2024-08-07 13:36:20|20.63|20.55|20.64|20.56|20.68|20.6|20.62|20.54|5
1723037790000|2024-08-07 13:36:30|20.63|20.55|20.63|20.55|20.68|20.6|20.62|20.54|12
1723037800000|2024-08-07 13:36:40|20.58|20.5|20.63|20.55|20.63|20.55|20.58|20.5|49
1723037810000|2024-08-07 13:36:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1723037820000|2024-08-07 13:37:00|||||||||8
1723037830000|2024-08-07 13:37:10|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|3
1723037840000|2024-08-07 13:37:20|20.58|20.5|20.6|20.52|20.63|20.55|20.58|20.5|4
1723037850000|2024-08-07 13:37:30|20.62|20.54|20.6|20.52|20.63|20.55|20.58|20.5|1
1723037860000|2024-08-07 13:37:40|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|8
1723037870000|2024-08-07 13:37:50|20.57|20.49|20.52|20.44|20.58|20.5|20.52|20.44|2
1723037880000|2024-08-07 13:38:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|17
1723037890000|2024-08-07 13:38:10|20.53|20.45|20.52|20.44|20.54|20.46|20.52|20.44|4
1723037910000|2024-08-07 13:38:30|||||||||5
1723037920000|2024-08-07 13:38:40|20.53|20.45|20.57|20.49|20.57|20.49|20.52|20.44|3
1723037930000|2024-08-07 13:38:50|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|11
1723037940000|2024-08-07 13:39:00|20.52|20.44|20.52|20.44|20.57|20.49|20.52|20.44|48
1723037950000|2024-08-07 13:39:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|75
1723037960000|2024-08-07 13:39:20|||||||||1
1723037970000|2024-08-07 13:39:30|20.46|20.38|20.44|20.36|20.48|20.4|20.43|20.35|24
1723037980000|2024-08-07 13:39:40|20.43|20.35|20.46|20.38|20.46|20.38|20.42|20.34|5
1723037990000|2024-08-07 13:39:50|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|4
1723038000000|2024-08-07 13:40:00|20.54|20.46|20.57|20.49|20.57|20.49|20.53|20.45|26
1723038010000|2024-08-07 13:40:10|20.56|20.48|20.58|20.5|20.6|20.52|20.56|20.48|1
1723038020000|2024-08-07 13:40:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|2
1723038030000|2024-08-07 13:40:30|20.52|20.44|20.55|20.47|20.56|20.48|20.51|20.43|8
1723038040000|2024-08-07 13:40:40|20.56|20.48|20.58|20.5|20.58|20.5|20.55|20.47|0
1723038050000|2024-08-07 13:40:50|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|4
1723038060000|2024-08-07 13:41:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|11
1723038070000|2024-08-07 13:41:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|14
1723038080000|2024-08-07 13:41:20|20.66|20.58|20.65|20.57|20.7|20.62|20.65|20.57|5
1723038090000|2024-08-07 13:41:30|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|1
1723038100000|2024-08-07 13:41:40|20.62|20.54|20.63|20.55|20.63|20.55|20.6|20.52|4
1723038110000|2024-08-07 13:41:50|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|1
1723038120000|2024-08-07 13:42:00|20.61|20.53|20.62|20.54|20.65|20.57|20.61|20.53|2
1723038130000|2024-08-07 13:42:10|20.63|20.55|20.65|20.57|20.65|20.57|20.6|20.52|15
1723038140000|2024-08-07 13:42:20|20.66|20.58|20.66|20.58|20.68|20.6|20.65|20.57|2
1723038150000|2024-08-07 13:42:30|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|0
1723038160000|2024-08-07 13:42:40|20.67|20.59|20.65|20.57|20.7|20.62|20.65|20.57|5
1723038170000|2024-08-07 13:42:50|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|0
1723038180000|2024-08-07 13:43:00|20.64|20.56|20.64|20.56|20.65|20.57|20.6|20.52|6
1723038190000|2024-08-07 13:43:10|20.63|20.55|20.6|20.52|20.64|20.56|20.6|20.52|0
1723038200000|2024-08-07 13:43:20|20.59|20.51|20.58|20.5|20.6|20.52|20.58|20.5|5
1723038210000|2024-08-07 13:43:30|||||||||2
1723038220000|2024-08-07 13:43:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|1
1723038230000|2024-08-07 13:43:50|20.57|20.49|20.53|20.45|20.58|20.5|20.53|20.45|9
1723038240000|2024-08-07 13:44:00|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|4
1723038250000|2024-08-07 13:44:10|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|30
1723038260000|2024-08-07 13:44:20|20.56|20.48|20.55|20.47|20.58|20.5|20.55|20.47|4
1723038270000|2024-08-07 13:44:30|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|16
1723038280000|2024-08-07 13:44:40|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|1
1723038290000|2024-08-07 13:44:50|20.53|20.45|20.51|20.43|20.56|20.48|20.51|20.43|13
1723038300000|2024-08-07 13:45:00|20.53|20.45|20.56|20.48|20.56|20.48|20.52|20.44|12
1723038310000|2024-08-07 13:45:10|20.58|20.5|20.53|20.45|20.58|20.5|20.53|20.45|20
1723038320000|2024-08-07 13:45:20|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|5
1723038330000|2024-08-07 13:45:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1723038340000|2024-08-07 13:45:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1723038350000|2024-08-07 13:45:50|20.46|20.38|20.43|20.35|20.46|20.38|20.41|20.33|11
1723038360000|2024-08-07 13:46:00|20.45|20.37|20.43|20.35|20.46|20.38|20.43|20.35|0
1723038370000|2024-08-07 13:46:10|20.42|20.34|20.41|20.33|20.43|20.35|20.41|20.33|1
1723038380000|2024-08-07 13:46:20|20.42|20.34|20.41|20.33|20.42|20.34|20.36|20.28|9
1723038390000|2024-08-07 13:46:30|20.43|20.35|20.49|20.41|20.51|20.43|20.43|20.35|0
1723038400000|2024-08-07 13:46:40|20.47|20.39|20.46|20.38|20.51|20.43|20.46|20.38|2
1723038410000|2024-08-07 13:46:50|20.47|20.39|20.46|20.38|20.48|20.4|20.46|20.38|5
1723038420000|2024-08-07 13:47:00|20.47|20.39|20.47|20.39|20.48|20.4|20.46|20.38|2
1723038430000|2024-08-07 13:47:10|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|1
1723038440000|2024-08-07 13:47:20|20.47|20.39|20.48|20.4|20.5|20.42|20.47|20.39|1
1723038450000|2024-08-07 13:47:30|20.5|20.42|20.51|20.43|20.51|20.43|20.48|20.4|0
1723038460000|2024-08-07 13:47:40|20.53|20.45|20.57|20.49|20.58|20.5|20.51|20.43|4
1723038470000|2024-08-07 13:47:50|20.58|20.5|20.58|20.5|20.63|20.55|20.58|20.5|37
1723038480000|2024-08-07 13:48:00|20.56|20.48|20.57|20.49|20.58|20.5|20.55|20.47|14
1723038490000|2024-08-07 13:48:10|20.58|20.5|20.56|20.48|20.58|20.5|20.54|20.46|4
1723038500000|2024-08-07 13:48:20|20.54|20.46|20.5|20.42|20.55|20.47|20.5|20.42|2
1723038510000|2024-08-07 13:48:30|20.51|20.43|20.46|20.38|20.51|20.43|20.46|20.38|1
1723038520000|2024-08-07 13:48:40|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|1
1723038530000|2024-08-07 13:48:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1723038540000|2024-08-07 13:49:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1723038560000|2024-08-07 13:49:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|14
1723038570000|2024-08-07 13:49:30|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|4
1723038580000|2024-08-07 13:49:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|9
1723038590000|2024-08-07 13:49:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|1
1723038600000|2024-08-07 13:50:00|20.47|20.39|20.42|20.34|20.47|20.39|20.41|20.33|15
1723038610000|2024-08-07 13:50:10|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|1
1723038630000|2024-08-07 13:50:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|2
1723038640000|2024-08-07 13:50:40|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|13
1723038650000|2024-08-07 13:50:50|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|1
1723038660000|2024-08-07 13:51:00|20.41|20.33|20.45|20.37|20.48|20.4|20.41|20.33|18
1723038670000|2024-08-07 13:51:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|16
1723038680000|2024-08-07 13:51:20|||||||||2
1723038690000|2024-08-07 13:51:30|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|8
1723038700000|2024-08-07 13:51:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|7
1723038710000|2024-08-07 13:51:50|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|4
1723038720000|2024-08-07 13:52:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|9
1723038730000|2024-08-07 13:52:10|20.5|20.42|20.51|20.43|20.54|20.46|20.5|20.42|1
1723038740000|2024-08-07 13:52:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|10
1723038750000|2024-08-07 13:52:30|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|3
1723038770000|2024-08-07 13:52:50|20.43|20.35|20.41|20.33|20.43|20.35|20.4|20.32|23
1723038780000|2024-08-07 13:53:00|20.43|20.35|20.41|20.33|20.43|20.35|20.4|20.32|12
1723038790000|2024-08-07 13:53:10|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|3
1723038810000|2024-08-07 13:53:30|||||||||5
1723038830000|2024-08-07 13:53:50|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|14
1723038840000|2024-08-07 13:54:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|13
1723038850000|2024-08-07 13:54:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|5
1723038860000|2024-08-07 13:54:20|20.39|20.31|20.38|20.3|20.4|20.32|20.38|20.3|14
1723038870000|2024-08-07 13:54:30|||||||||3
1723038880000|2024-08-07 13:54:40|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1723038900000|2024-08-07 13:55:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|3
1723038910000|2024-08-07 13:55:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|12
1723038920000|2024-08-07 13:55:20|20.46|20.38|20.5|20.42|20.5|20.42|20.45|20.37|0
1723038930000|2024-08-07 13:55:30|20.51|20.43|20.46|20.38|20.51|20.43|20.45|20.37|9
1723038940000|2024-08-07 13:55:40|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|0
1723038960000|2024-08-07 13:56:00|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|7
1723038990000|2024-08-07 13:56:30|20.51|20.43|20.5|20.42|20.51|20.43|20.48|20.4|2
1723039000000|2024-08-07 13:56:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|3
1723039010000|2024-08-07 13:56:50|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|8
1723039020000|2024-08-07 13:57:00|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|14
1723039030000|2024-08-07 13:57:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|5
1723039040000|2024-08-07 13:57:20|20.41|20.33|20.44|20.36|20.44|20.36|20.4|20.32|1
1723039050000|2024-08-07 13:57:30|20.43|20.35|20.41|20.33|20.43|20.35|20.4|20.32|0
1723039060000|2024-08-07 13:57:40|20.4|20.32|20.38|20.3|20.44|20.36|20.38|20.3|10
1723039070000|2024-08-07 13:57:50|20.39|20.31|20.38|20.3|20.39|20.31|20.36|20.28|0
1723039080000|2024-08-07 13:58:00|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|2
1723039090000|2024-08-07 13:58:10|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|6
1723039100000|2024-08-07 13:58:20|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|2
1723039110000|2024-08-07 13:58:30|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|3
1723039120000|2024-08-07 13:58:40|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|1
1723039140000|2024-08-07 13:59:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|7
1723039150000|2024-08-07 13:59:10|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|6
1723039160000|2024-08-07 13:59:20|20.41|20.33|20.41|20.33|20.45|20.37|20.4|20.32|3
1723039170000|2024-08-07 13:59:30|20.4|20.32|20.42|20.34|20.44|20.36|20.4|20.32|0
1723039180000|2024-08-07 13:59:40|20.43|20.35|20.45|20.37|20.45|20.37|20.42|20.34|1
1723039190000|2024-08-07 13:59:50|20.43|20.35|20.45|20.37|20.45|20.37|20.41|20.33|12
1723039200000|2024-08-07 14:00:00|20.43|20.35|20.4|20.32|20.44|20.36|20.38|20.3|31
1723039210000|2024-08-07 14:00:10|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1723039220000|2024-08-07 14:00:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1723039230000|2024-08-07 14:00:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|14
1723039240000|2024-08-07 14:00:40|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1723039250000|2024-08-07 14:00:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1723039270000|2024-08-07 14:01:10|20.45|20.37|20.44|20.36|20.45|20.37|20.4|20.32|22
1723039280000|2024-08-07 14:01:20|20.43|20.35|20.43|20.35|20.44|20.36|20.41|20.33|1
1723039290000|2024-08-07 14:01:30|20.44|20.36|20.45|20.37|20.45|20.37|20.43|20.35|0
1723039300000|2024-08-07 14:01:40|20.44|20.36|20.45|20.37|20.45|20.37|20.43|20.35|0
1723039310000|2024-08-07 14:01:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|4
1723039330000|2024-08-07 14:02:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|2
1723039340000|2024-08-07 14:02:20|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|2
1723039350000|2024-08-07 14:02:30|20.48|20.4|20.48|20.4|20.5|20.42|20.46|20.38|0
1723039360000|2024-08-07 14:02:40|20.5|20.42|20.48|20.4|20.5|20.42|20.46|20.38|0
1723039370000|2024-08-07 14:02:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1723039380000|2024-08-07 14:03:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|11
1723039390000|2024-08-07 14:03:10|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|2
1723039400000|2024-08-07 14:03:20|20.56|20.48|20.55|20.47|20.56|20.48|20.53|20.45|3
1723039410000|2024-08-07 14:03:30|20.56|20.48|20.65|20.57|20.65|20.57|20.56|20.48|14
1723039420000|2024-08-07 14:03:40|20.66|20.58|20.6|20.52|20.66|20.58|20.6|20.52|15
1723039430000|2024-08-07 14:03:50|20.61|20.53|20.61|20.53|20.63|20.55|20.6|20.52|13
1723039440000|2024-08-07 14:04:00|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|5
1723039450000|2024-08-07 14:04:10|20.63|20.55|20.65|20.57|20.66|20.58|20.61|20.53|20
1723039460000|2024-08-07 14:04:20|20.66|20.58|20.68|20.6|20.7|20.62|20.66|20.58|10
1723039470000|2024-08-07 14:04:30|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|0
1723039480000|2024-08-07 14:04:40|20.71|20.63|20.71|20.63|20.74|20.66|20.71|20.63|31
1723039490000|2024-08-07 14:04:50|20.72|20.64|20.75|20.67|20.75|20.67|20.71|20.63|0
1723039500000|2024-08-07 14:05:00|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|19
1723039510000|2024-08-07 14:05:10|20.72|20.64|20.7|20.62|20.72|20.64|20.66|20.58|12
1723039520000|2024-08-07 14:05:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1723039530000|2024-08-07 14:05:30|20.72|20.64|20.78|20.7|20.78|20.7|20.72|20.64|36
1723039540000|2024-08-07 14:05:40|20.77|20.69|20.73|20.65|20.77|20.69|20.72|20.64|2
1723039550000|2024-08-07 14:05:50|20.72|20.64|20.71|20.63|20.73|20.65|20.71|20.63|8
1723039560000|2024-08-07 14:06:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|7
1723039570000|2024-08-07 14:06:10|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|4
1723039580000|2024-08-07 14:06:20|20.6|20.52|20.58|20.5|20.6|20.52|20.55|20.47|5
1723039590000|2024-08-07 14:06:30|20.6|20.52|20.56|20.48|20.6|20.52|20.55|20.47|2
1723039610000|2024-08-07 14:06:50|20.55|20.47|20.59|20.51|20.6|20.52|20.55|20.47|3
1723039620000|2024-08-07 14:07:00|20.58|20.5|20.56|20.48|20.6|20.52|20.56|20.48|8
1723039630000|2024-08-07 14:07:10|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|2
1723039640000|2024-08-07 14:07:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|1
1723039650000|2024-08-07 14:07:30|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|3
1723039660000|2024-08-07 14:07:40|20.56|20.48|20.57|20.49|20.58|20.5|20.56|20.48|84
1723039670000|2024-08-07 14:07:50|20.58|20.5|20.62|20.54|20.63|20.55|20.57|20.49|1
1723039680000|2024-08-07 14:08:00|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|8
1723039690000|2024-08-07 14:08:10|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|2
1723039700000|2024-08-07 14:08:20|20.66|20.58|20.62|20.54|20.66|20.58|20.62|20.54|5
1723039710000|2024-08-07 14:08:30|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|2
1723039720000|2024-08-07 14:08:40|20.56|20.48|20.6|20.52|20.62|20.54|20.56|20.48|20
1723039730000|2024-08-07 14:08:50|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|3
1723039750000|2024-08-07 14:09:10|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|3
1723039760000|2024-08-07 14:09:20|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|9
1723039770000|2024-08-07 14:09:30|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|1
1723039780000|2024-08-07 14:09:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|5
1723039790000|2024-08-07 14:09:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|2
1723039800000|2024-08-07 14:10:00|||||||||5
1723039810000|2024-08-07 14:10:10|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|21
1723039820000|2024-08-07 14:10:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1723039830000|2024-08-07 14:10:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1723039840000|2024-08-07 14:10:40|20.55|20.47|20.55|20.47|20.56|20.48|20.53|20.45|16
1723039850000|2024-08-07 14:10:50|||||||||1
1723039880000|2024-08-07 14:11:20|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|10
1723039890000|2024-08-07 14:11:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1723039910000|2024-08-07 14:11:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|2
1723039920000|2024-08-07 14:12:00|20.58|20.5|20.56|20.48|20.6|20.52|20.55|20.47|2
1723039930000|2024-08-07 14:12:10|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|5
1723039940000|2024-08-07 14:12:20|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1723039950000|2024-08-07 14:12:30|20.53|20.45|20.53|20.45|20.55|20.47|20.51|20.43|1
1723039960000|2024-08-07 14:12:40|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|1
1723039970000|2024-08-07 14:12:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1723039980000|2024-08-07 14:13:00|20.57|20.49|20.57|20.49|20.61|20.53|20.56|20.48|3
1723039990000|2024-08-07 14:13:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|1
1723040000000|2024-08-07 14:13:20|20.54|20.46|20.55|20.47|20.56|20.48|20.54|20.46|28
1723040010000|2024-08-07 14:13:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1723040020000|2024-08-07 14:13:40|20.52|20.44|20.51|20.43|20.56|20.48|20.51|20.43|0
1723040030000|2024-08-07 14:13:50|20.55|20.47|20.53|20.45|20.56|20.48|20.53|20.45|0
1723040040000|2024-08-07 14:14:00|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|1
1723040050000|2024-08-07 14:14:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1723040060000|2024-08-07 14:14:20|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|1
1723040070000|2024-08-07 14:14:30|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|0
1723040080000|2024-08-07 14:14:40|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1723040090000|2024-08-07 14:14:50|20.64|20.56|20.61|20.53|20.65|20.57|20.59|20.51|12
1723040100000|2024-08-07 14:15:00|||||||||2
1723040110000|2024-08-07 14:15:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1723040120000|2024-08-07 14:15:20|20.6|20.52|20.61|20.53|20.61|20.53|20.57|20.49|1
1723040130000|2024-08-07 14:15:30|20.62|20.54|20.61|20.53|20.63|20.55|20.61|20.53|23
1723040140000|2024-08-07 14:15:40|20.59|20.51|20.65|20.57|20.65|20.57|20.59|20.51|5
1723040150000|2024-08-07 14:15:50|20.64|20.56|20.61|20.53|20.66|20.58|20.61|20.53|0
1723040160000|2024-08-07 14:16:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1723040170000|2024-08-07 14:16:10|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|1
1723040180000|2024-08-07 14:16:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|20
1723040190000|2024-08-07 14:16:30|||||||||5
1723040200000|2024-08-07 14:16:40|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1723040210000|2024-08-07 14:16:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1723040230000|2024-08-07 14:17:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1723040240000|2024-08-07 14:17:20|||||||||1
1723040250000|2024-08-07 14:17:30|20.69|20.61|20.71|20.63|20.71|20.63|20.67|20.59|4
1723040260000|2024-08-07 14:17:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|9
1723040270000|2024-08-07 14:17:50|20.74|20.66|20.73|20.65|20.77|20.69|20.73|20.65|3
1723040280000|2024-08-07 14:18:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|1
1723040290000|2024-08-07 14:18:10|20.75|20.67|20.77|20.69|20.78|20.7|20.73|20.65|1
1723040300000|2024-08-07 14:18:20|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|1
1723040310000|2024-08-07 14:18:30|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|10
1723040320000|2024-08-07 14:18:40|20.8|20.72|20.76|20.68|20.82|20.74|20.75|20.67|4
1723040330000|2024-08-07 14:18:50|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|3
1723040340000|2024-08-07 14:19:00|20.76|20.68|20.83|20.75|20.83|20.75|20.76|20.68|1
1723040350000|2024-08-07 14:19:10|20.82|20.74|20.76|20.68|20.83|20.75|20.76|20.68|12
1723040360000|2024-08-07 14:19:20|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|5
1723040370000|2024-08-07 14:19:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|6
1723040380000|2024-08-07 14:19:40|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|7
1723040390000|2024-08-07 14:19:50|20.78|20.7|20.8|20.72|20.8|20.72|20.76|20.68|7
1723040400000|2024-08-07 14:20:00|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|8
1723040410000|2024-08-07 14:20:10|20.76|20.68|20.74|20.66|20.76|20.68|20.7|20.62|9
1723040420000|2024-08-07 14:20:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1723040430000|2024-08-07 14:20:30|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1723040440000|2024-08-07 14:20:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1723040460000|2024-08-07 14:21:00|20.68|20.6|20.7|20.62|20.7|20.62|20.67|20.59|3
1723040470000|2024-08-07 14:21:10|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|2
1723040480000|2024-08-07 14:21:20|20.72|20.64|20.73|20.65|20.73|20.65|20.7|20.62|2
1723040490000|2024-08-07 14:21:30|20.71|20.63|20.7|20.62|20.75|20.67|20.7|20.62|8
1723040500000|2024-08-07 14:21:40|||||||||2
1723040510000|2024-08-07 14:21:50|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|10
1723040520000|2024-08-07 14:22:00|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|6
1723040530000|2024-08-07 14:22:10|||||||||1
1723040540000|2024-08-07 14:22:20|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|4
1723040570000|2024-08-07 14:22:50|20.67|20.59|20.65|20.57|20.7|20.62|20.65|20.57|1
1723040580000|2024-08-07 14:23:00|||||||||6
1723040590000|2024-08-07 14:23:10|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|1
1723040600000|2024-08-07 14:23:20|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1723040610000|2024-08-07 14:23:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|5
1723040630000|2024-08-07 14:23:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|8
1723040640000|2024-08-07 14:24:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1723040650000|2024-08-07 14:24:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|1
1723040660000|2024-08-07 14:24:20|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1723040670000|2024-08-07 14:24:30|20.73|20.65|20.75|20.67|20.75|20.67|20.71|20.63|0
1723040680000|2024-08-07 14:24:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723040700000|2024-08-07 14:25:00|20.74|20.66|20.74|20.66|20.74|20.66|20.71|20.63|23
1723040710000|2024-08-07 14:25:10|20.73|20.65|20.75|20.67|20.76|20.68|20.73|20.65|2
1723040720000|2024-08-07 14:25:20|20.76|20.68|20.78|20.7|20.81|20.73|20.76|20.68|3
1723040730000|2024-08-07 14:25:30|20.77|20.69|20.77|20.69|20.78|20.7|20.76|20.68|3
1723040740000|2024-08-07 14:25:40|20.76|20.68|20.75|20.67|20.77|20.69|20.73|20.65|18
1723040750000|2024-08-07 14:25:50|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|1
1723040760000|2024-08-07 14:26:00|20.75|20.67|20.81|20.73|20.81|20.73|20.75|20.67|3
1723040770000|2024-08-07 14:26:10|||||||||1
1723040780000|2024-08-07 14:26:20|20.83|20.75|20.81|20.73|20.86|20.78|20.81|20.73|5
1723040790000|2024-08-07 14:26:30|20.82|20.74|20.82|20.74|20.83|20.75|20.81|20.73|0
1723040800000|2024-08-07 14:26:40|20.83|20.75|20.86|20.78|20.86|20.78|20.82|20.74|0
1723040810000|2024-08-07 14:26:50|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|6
1723040820000|2024-08-07 14:27:00|20.87|20.79|20.83|20.75|20.88|20.8|20.82|20.74|11
1723040830000|2024-08-07 14:27:10|20.82|20.74|20.81|20.73|20.83|20.75|20.8|20.72|9
1723040840000|2024-08-07 14:27:20|20.8|20.72|20.79|20.71|20.81|20.73|20.76|20.68|37
1723040850000|2024-08-07 14:27:30|20.78|20.7|20.74|20.66|20.78|20.7|20.73|20.65|5
1723040860000|2024-08-07 14:27:40|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|15
1723040870000|2024-08-07 14:27:50|||||||||6
1723040880000|2024-08-07 14:28:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|46
1723040890000|2024-08-07 14:28:10|20.82|20.74|20.91|20.83|20.91|20.83|20.81|20.73|30
1723040900000|2024-08-07 14:28:20|||||||||6
1723040910000|2024-08-07 14:28:30|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|1
1723040920000|2024-08-07 14:28:40|21|20.92|20.96|20.88|21.01|20.93|20.96|20.88|23
1723040930000|2024-08-07 14:28:50|20.93|20.85|20.91|20.83|20.96|20.88|20.91|20.83|15
1723040940000|2024-08-07 14:29:00|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|11
1723040970000|2024-08-07 14:29:30|20.89|20.81|20.83|20.75|20.91|20.83|20.83|20.75|18
1723040980000|2024-08-07 14:29:40|20.81|20.73|20.76|20.68|20.81|20.73|20.76|20.68|7
1723040990000|2024-08-07 14:29:50|20.75|20.67|20.8|20.72|20.81|20.73|20.75|20.67|3
1723041000000|2024-08-07 14:30:00|20.78|20.7|20.81|20.73|20.81|20.73|20.76|20.68|19
1723041010000|2024-08-07 14:30:10|20.82|20.74|20.83|20.75|20.83|20.75|20.81|20.73|16
1723041020000|2024-08-07 14:30:20|20.82|20.74|20.82|20.74|20.83|20.75|20.81|20.73|2
1723041030000|2024-08-07 14:30:30|20.83|20.75|20.73|20.65|20.83|20.75|20.73|20.65|46
1723041040000|2024-08-07 14:30:40|20.75|20.67|20.81|20.73|20.84|20.76|20.74|20.66|52
1723041050000|2024-08-07 14:30:50|20.8|20.72|20.83|20.75|20.83|20.75|20.79|20.71|57
1723041060000|2024-08-07 14:31:00|20.84|20.76|20.85|20.77|20.86|20.78|20.83|20.75|8
1723041070000|2024-08-07 14:31:10|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|83
1723041080000|2024-08-07 14:31:20|20.83|20.75|20.79|20.71|20.83|20.75|20.78|20.7|26
1723041090000|2024-08-07 14:31:30|20.78|20.7|20.75|20.67|20.8|20.72|20.75|20.67|0
1723041100000|2024-08-07 14:31:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|5
1723041110000|2024-08-07 14:31:50|||||||||1
1723041120000|2024-08-07 14:32:00|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|103
1723041130000|2024-08-07 14:32:10|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|5
1723041140000|2024-08-07 14:32:20|20.62|20.54|20.61|20.53|20.63|20.55|20.6|20.52|8
1723041150000|2024-08-07 14:32:30|20.56|20.48|20.55|20.47|20.6|20.52|20.55|20.47|49
1723041160000|2024-08-07 14:32:40|20.54|20.46|20.58|20.5|20.6|20.52|20.54|20.46|15
1723041170000|2024-08-07 14:32:50|20.6|20.52|20.58|20.5|20.61|20.53|20.54|20.46|9
1723041180000|2024-08-07 14:33:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|3
1723041190000|2024-08-07 14:33:10|20.58|20.5|20.54|20.46|20.59|20.51|20.54|20.46|3
1723041200000|2024-08-07 14:33:20|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|21
1723041210000|2024-08-07 14:33:30|20.5|20.42|20.51|20.43|20.54|20.46|20.5|20.42|5
1723041220000|2024-08-07 14:33:40|20.5|20.42|20.5|20.42|20.54|20.46|20.49|20.41|10
1723041230000|2024-08-07 14:33:50|20.49|20.41|20.53|20.45|20.54|20.46|20.49|20.41|43
1723041240000|2024-08-07 14:34:00|20.54|20.46|20.53|20.45|20.58|20.5|20.53|20.45|10
1723041250000|2024-08-07 14:34:10|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|23
1723041260000|2024-08-07 14:34:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|27
1723041270000|2024-08-07 14:34:30|20.46|20.38|20.48|20.4|20.48|20.4|20.45|20.37|33
1723041280000|2024-08-07 14:34:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|11
1723041290000|2024-08-07 14:34:50|20.5|20.42|20.49|20.41|20.53|20.45|20.48|20.4|49
1723041300000|2024-08-07 14:35:00|20.5|20.42|20.53|20.45|20.54|20.46|20.5|20.42|14
1723041310000|2024-08-07 14:35:10|20.51|20.43|20.54|20.46|20.56|20.48|20.51|20.43|10
1723041320000|2024-08-07 14:35:20|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1723041330000|2024-08-07 14:35:30|20.59|20.51|20.59|20.51|20.59|20.51|20.56|20.48|9
1723041340000|2024-08-07 14:35:40|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|2
1723041350000|2024-08-07 14:35:50|20.56|20.48|20.54|20.46|20.56|20.48|20.53|20.45|12
1723041360000|2024-08-07 14:36:00|20.53|20.45|20.49|20.41|20.54|20.46|20.49|20.41|27
1723041370000|2024-08-07 14:36:10|20.51|20.43|20.53|20.45|20.54|20.46|20.51|20.43|13
1723041380000|2024-08-07 14:36:20|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|18
1723041390000|2024-08-07 14:36:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1723041400000|2024-08-07 14:36:40|20.54|20.46|20.53|20.45|20.54|20.46|20.51|20.43|39
1723041410000|2024-08-07 14:36:50|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1723041420000|2024-08-07 14:37:00|20.54|20.46|20.56|20.48|20.58|20.5|20.53|20.45|20
1723041430000|2024-08-07 14:37:10|20.54|20.46|20.58|20.5|20.58|20.5|20.53|20.45|9
1723041440000|2024-08-07 14:37:20|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|10
1723041450000|2024-08-07 14:37:30|20.56|20.48|20.49|20.41|20.58|20.5|20.49|20.41|8
1723041460000|2024-08-07 14:37:40|20.48|20.4|20.41|20.33|20.49|20.41|20.41|20.33|18
1723041480000|2024-08-07 14:38:00|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|26
1723041490000|2024-08-07 14:38:10|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|8
1723041500000|2024-08-07 14:38:20|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|26
1723041510000|2024-08-07 14:38:30|20.44|20.36|20.43|20.35|20.45|20.37|20.43|20.35|16
1723041520000|2024-08-07 14:38:40|20.44|20.36|20.44|20.36|20.46|20.38|20.41|20.33|8
1723041530000|2024-08-07 14:38:50|20.43|20.35|20.44|20.36|20.44|20.36|20.39|20.31|36
1723041540000|2024-08-07 14:39:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1723041550000|2024-08-07 14:39:10|20.45|20.37|20.5|20.42|20.51|20.43|20.45|20.37|38
1723041560000|2024-08-07 14:39:20|20.51|20.43|20.56|20.48|20.56|20.48|20.5|20.42|14
1723041570000|2024-08-07 14:39:30|20.54|20.46|20.56|20.48|20.56|20.48|20.52|20.44|7
1723041580000|2024-08-07 14:39:40|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|2
1723041600000|2024-08-07 14:40:00|20.54|20.46|20.51|20.43|20.56|20.48|20.51|20.43|4
1723041610000|2024-08-07 14:40:10|20.5|20.42|20.44|20.36|20.51|20.43|20.44|20.36|20
1723041620000|2024-08-07 14:40:20|20.41|20.33|20.39|20.31|20.43|20.35|20.39|20.31|41
1723041630000|2024-08-07 14:40:30|||||||||10
1723041640000|2024-08-07 14:40:40|20.4|20.32|20.44|20.36|20.44|20.36|20.39|20.31|4
1723041650000|2024-08-07 14:40:50|20.45|20.37|20.44|20.36|20.46|20.38|20.44|20.36|17
1723041660000|2024-08-07 14:41:00|20.46|20.38|20.46|20.38|20.46|20.38|20.43|20.35|13
1723041670000|2024-08-07 14:41:10|20.45|20.37|20.45|20.37|20.46|20.38|20.44|20.36|10
1723041680000|2024-08-07 14:41:20|20.46|20.38|20.46|20.38|20.49|20.41|20.46|20.38|3
1723041690000|2024-08-07 14:41:30|20.48|20.4|20.5|20.42|20.51|20.43|20.46|20.38|32
1723041700000|2024-08-07 14:41:40|20.48|20.4|20.48|20.4|20.51|20.43|20.48|20.4|3
1723041710000|2024-08-07 14:41:50|20.46|20.38|20.42|20.34|20.46|20.38|20.4|20.32|27
1723041720000|2024-08-07 14:42:00|20.4|20.32|20.39|20.31|20.43|20.35|20.39|20.31|30
1723041740000|2024-08-07 14:42:20|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|47
1723041750000|2024-08-07 14:42:30|20.34|20.26|20.37|20.29|20.39|20.31|20.34|20.26|47
1723041770000|2024-08-07 14:42:50|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|74
1723041780000|2024-08-07 14:43:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|10
1723041790000|2024-08-07 14:43:10|20.31|20.23|20.32|20.24|20.37|20.29|20.31|20.23|86
1723041820000|2024-08-07 14:43:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|44
1723041830000|2024-08-07 14:43:50|20.38|20.3|20.34|20.26|20.39|20.31|20.34|20.26|18
1723041840000|2024-08-07 14:44:00|||||||||1
1723041850000|2024-08-07 14:44:10|||||||||8
1723041860000|2024-08-07 14:44:20|||||||||1
1723041870000|2024-08-07 14:44:30|20.31|20.23|20.31|20.23|20.33|20.25|20.29|20.21|10
1723041880000|2024-08-07 14:44:40|20.3|20.22|20.31|20.23|20.31|20.23|20.29|20.21|24
1723041890000|2024-08-07 14:44:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1723041900000|2024-08-07 14:45:00|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|12
1723041910000|2024-08-07 14:45:10|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|69
1723041920000|2024-08-07 14:45:20|||||||||1
1723041930000|2024-08-07 14:45:30|20.21|20.13|20.19|20.11|20.24|20.16|20.19|20.11|593
1723041940000|2024-08-07 14:45:40|20.18|20.1|20.17|20.09|20.19|20.11|20.17|20.09|122
1723041950000|2024-08-07 14:45:50|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|71
1723041960000|2024-08-07 14:46:00|20.17|20.09|20.16|20.08|20.17|20.09|20.14|20.06|60
1723041970000|2024-08-07 14:46:10|20.19|20.11|20.22|20.14|20.22|20.14|20.18|20.1|70
1723041980000|2024-08-07 14:46:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|7
1723041990000|2024-08-07 14:46:30|20.27|20.19|20.31|20.23|20.31|20.23|20.26|20.18|21
1723042000000|2024-08-07 14:46:40|20.29|20.21|20.27|20.19|20.31|20.23|20.27|20.19|0
1723042010000|2024-08-07 14:46:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|20
1723042030000|2024-08-07 14:47:10|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|11
1723042040000|2024-08-07 14:47:20|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|20
1723042050000|2024-08-07 14:47:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|27
1723042060000|2024-08-07 14:47:40|20.14|20.06|20.16|20.08|20.17|20.09|20.12|20.04|34
1723042070000|2024-08-07 14:47:50|20.17|20.09|20.17|20.09|20.17|20.09|20.14|20.06|0
1723042080000|2024-08-07 14:48:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1723042090000|2024-08-07 14:48:10|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|1033
1723042100000|2024-08-07 14:48:20|20.17|20.09|20.17|20.09|20.19|20.11|20.16|20.08|14
1723042110000|2024-08-07 14:48:30|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|0
1723042120000|2024-08-07 14:48:40|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|29
1723042130000|2024-08-07 14:48:50|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|14
1723042140000|2024-08-07 14:49:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|19
1723042150000|2024-08-07 14:49:10|20.2|20.12|20.17|20.09|20.2|20.12|20.17|20.09|16
1723042160000|2024-08-07 14:49:20|20.19|20.11|20.22|20.14|20.22|20.14|20.17|20.09|13
1723042170000|2024-08-07 14:49:30|20.21|20.13|20.26|20.18|20.26|20.18|20.21|20.13|15
1723042180000|2024-08-07 14:49:40|||||||||1
1723042190000|2024-08-07 14:49:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|34
1723042200000|2024-08-07 14:50:00|||||||||5
1723042210000|2024-08-07 14:50:10|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|42
1723042220000|2024-08-07 14:50:20|20.2|20.12|20.17|20.09|20.21|20.13|20.16|20.08|0
1723042230000|2024-08-07 14:50:30|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|2
1723042240000|2024-08-07 14:50:40|20.17|20.09|20.19|20.11|20.21|20.13|20.17|20.09|26
1723042250000|2024-08-07 14:50:50|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1723042260000|2024-08-07 14:51:00|20.17|20.09|20.16|20.08|20.19|20.11|20.16|20.08|0
1723042270000|2024-08-07 14:51:10|||||||||1
1723042280000|2024-08-07 14:51:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|1
1723042290000|2024-08-07 14:51:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1723042300000|2024-08-07 14:51:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|24
1723042310000|2024-08-07 14:51:50|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1723042330000|2024-08-07 14:52:10|||||||||1
1723042340000|2024-08-07 14:52:20|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|29
1723042350000|2024-08-07 14:52:30|20.17|20.09|20.19|20.11|20.19|20.11|20.15|20.07|122
1723042360000|2024-08-07 14:52:40|||||||||15
1723042370000|2024-08-07 14:52:50|20.2|20.12|20.21|20.13|20.21|20.13|20.19|20.11|6
1723042380000|2024-08-07 14:53:00|20.17|20.09|20.16|20.08|20.21|20.13|20.16|20.08|7
1723042390000|2024-08-07 14:53:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|5
1723042400000|2024-08-07 14:53:20|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|7
1723042410000|2024-08-07 14:53:30|20.16|20.08|20.17|20.09|20.19|20.11|20.16|20.08|9
1723042420000|2024-08-07 14:53:40|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|5
1723042430000|2024-08-07 14:53:50|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|18
1723042440000|2024-08-07 14:54:00|||||||||4
1723042450000|2024-08-07 14:54:10|20.26|20.18|20.27|20.19|20.27|20.19|20.24|20.16|16
1723042470000|2024-08-07 14:54:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1723042490000|2024-08-07 14:54:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|5
1723042500000|2024-08-07 14:55:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|10
1723042530000|2024-08-07 14:55:30|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|25
1723042540000|2024-08-07 14:55:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|17
1723042550000|2024-08-07 14:55:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|2
1723042560000|2024-08-07 14:56:00|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|21
1723042570000|2024-08-07 14:56:10|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|11
1723042580000|2024-08-07 14:56:20|||||||||1
1723042590000|2024-08-07 14:56:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|9
1723042600000|2024-08-07 14:56:40|||||||||6
1723042620000|2024-08-07 14:57:00|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|21
1723042630000|2024-08-07 14:57:10|20.21|20.13|20.17|20.09|20.22|20.14|20.17|20.09|9
1723042640000|2024-08-07 14:57:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1723042660000|2024-08-07 14:57:40|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|10
1723042670000|2024-08-07 14:57:50|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|29
1723042680000|2024-08-07 14:58:00|20.14|20.06|20.16|20.08|20.17|20.09|20.12|20.04|20
1723042690000|2024-08-07 14:58:10|20.12|20.04|20.12|20.04|20.16|20.08|20.12|20.04|11
1723042710000|2024-08-07 14:58:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|40
1723042730000|2024-08-07 14:58:50|20.08|20|20.08|20|20.1|20.02|20.07|19.99|51
1723042740000|2024-08-07 14:59:00|20.07|19.99|20.14|20.06|20.14|20.06|20.07|19.99|27
1723042750000|2024-08-07 14:59:10|20.13|20.05|20.14|20.06|20.14|20.06|20.12|20.04|3
1723042760000|2024-08-07 14:59:20|20.13|20.05|20.12|20.04|20.13|20.05|20.09|20.01|3
1723042770000|2024-08-07 14:59:30|20.13|20.05|20.09|20.01|20.14|20.06|20.09|20.01|4
1723042780000|2024-08-07 14:59:40|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|15
1723042790000|2024-08-07 14:59:50|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|39
1723042800000|2024-08-07 15:00:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1723042810000|2024-08-07 15:00:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|23
1723042820000|2024-08-07 15:00:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|7
1723042830000|2024-08-07 15:00:30|20.1|20.02|20.1|20.02|20.12|20.04|20.09|20.01|15
1723042840000|2024-08-07 15:00:40|20.11|20.03|20.14|20.06|20.14|20.06|20.09|20.01|10
1723042860000|2024-08-07 15:01:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1723042870000|2024-08-07 15:01:10|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|25
1723042880000|2024-08-07 15:01:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|17
1723042890000|2024-08-07 15:01:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1723042900000|2024-08-07 15:01:40|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|23
1723042910000|2024-08-07 15:01:50|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|12
1723042920000|2024-08-07 15:02:00|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|9
1723042930000|2024-08-07 15:02:10|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|1
1723042940000|2024-08-07 15:02:20|20.23|20.15|20.19|20.11|20.23|20.15|20.19|20.11|22
1723042950000|2024-08-07 15:02:30|20.21|20.13|20.19|20.11|20.23|20.15|20.19|20.11|34
1723042960000|2024-08-07 15:02:40|||||||||1
1723042970000|2024-08-07 15:02:50|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|25
1723042980000|2024-08-07 15:03:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|13
1723043000000|2024-08-07 15:03:20|||||||||10
1723043010000|2024-08-07 15:03:30|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|46
1723043020000|2024-08-07 15:03:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|43
1723043050000|2024-08-07 15:04:10|20.08|20|20.05|19.97|20.08|20|20.05|19.97|25
1723043060000|2024-08-07 15:04:20|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|23
1723043070000|2024-08-07 15:04:30|20.05|19.97|20.04|19.96|20.06|19.98|20.04|19.96|45
1723043080000|2024-08-07 15:04:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1723043090000|2024-08-07 15:04:50|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|40
1723043100000|2024-08-07 15:05:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|2
1723043110000|2024-08-07 15:05:10|19.99|19.91|19.99|19.91|20.03|19.95|19.99|19.91|4
1723043120000|2024-08-07 15:05:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1723043130000|2024-08-07 15:05:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|42
1723043140000|2024-08-07 15:05:40|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|28
1723043150000|2024-08-07 15:05:50|20.03|19.95|20|19.92|20.03|19.95|20|19.92|7
1723043160000|2024-08-07 15:06:00|19.99|19.91|20.04|19.96|20.04|19.96|19.99|19.91|5
1723043170000|2024-08-07 15:06:10|20.07|19.99|20.09|20.01|20.09|20.01|20.04|19.96|32
1723043200000|2024-08-07 15:06:40|20.05|19.97|20.06|19.98|20.1|20.02|20.05|19.97|11
1723043210000|2024-08-07 15:06:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|9
1723043230000|2024-08-07 15:07:10|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|13
1723043240000|2024-08-07 15:07:20|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|1
1723043250000|2024-08-07 15:07:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|7
1723043260000|2024-08-07 15:07:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|28
1723043270000|2024-08-07 15:07:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|12
1723043280000|2024-08-07 15:08:00|19.93|19.85|19.98|19.9|19.99|19.91|19.93|19.85|21
1723043290000|2024-08-07 15:08:10|19.94|19.86|19.94|19.86|19.97|19.89|19.94|19.86|0
1723043310000|2024-08-07 15:08:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|23
1723043330000|2024-08-07 15:08:50|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|5
1723043350000|2024-08-07 15:09:10|||||||||1
1723043360000|2024-08-07 15:09:20|||||||||4
1723043370000|2024-08-07 15:09:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|12
1723043380000|2024-08-07 15:09:40|||||||||3
1723043390000|2024-08-07 15:09:50|||||||||8
1723043400000|2024-08-07 15:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|37
1723043410000|2024-08-07 15:10:10|19.98|19.9|19.99|19.91|19.99|19.91|19.97|19.89|8
1723043420000|2024-08-07 15:10:20|19.98|19.9|20.04|19.96|20.04|19.96|19.98|19.9|14
1723043450000|2024-08-07 15:10:50|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|17
1723043460000|2024-08-07 15:11:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|4
1723043470000|2024-08-07 15:11:10|20.09|20.01|20.08|20|20.1|20.02|20.06|19.98|7
1723043480000|2024-08-07 15:11:20|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1723043490000|2024-08-07 15:11:30|20.11|20.03|20.13|20.05|20.13|20.05|20.1|20.02|8
1723043500000|2024-08-07 15:11:40|20.14|20.06|20.15|20.07|20.16|20.08|20.14|20.06|33
1723043510000|2024-08-07 15:11:50|20.14|20.06|20.1|20.02|20.14|20.06|20.09|20.01|10
1723043520000|2024-08-07 15:12:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1723043530000|2024-08-07 15:12:10|20.07|19.99|20.08|20|20.08|20|20.04|19.96|14
1723043540000|2024-08-07 15:12:20|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|2
1723043550000|2024-08-07 15:12:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1723043560000|2024-08-07 15:12:40|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|8
1723043570000|2024-08-07 15:12:50|20.05|19.97|20.09|20.01|20.09|20.01|20.05|19.97|2
1723043580000|2024-08-07 15:13:00|20.04|19.96|20.04|19.96|20.07|19.99|20.04|19.96|6
1723043590000|2024-08-07 15:13:10|||||||||1
1723043600000|2024-08-07 15:13:20|||||||||28
1723043610000|2024-08-07 15:13:30|||||||||6
1723043620000|2024-08-07 15:13:40|20.06|19.98|20.07|19.99|20.07|19.99|20.04|19.96|0
1723043630000|2024-08-07 15:13:50|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|12
1723043640000|2024-08-07 15:14:00|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|15
1723043650000|2024-08-07 15:14:10|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1723043660000|2024-08-07 15:14:20|20.1|20.02|20.09|20.01|20.11|20.03|20.08|20|1
1723043670000|2024-08-07 15:14:30|20.08|20|20.06|19.98|20.08|20|20.05|19.97|13
1723043680000|2024-08-07 15:14:40|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1723043690000|2024-08-07 15:14:50|20.08|20|20.04|19.96|20.08|20|20.04|19.96|1
1723043700000|2024-08-07 15:15:00|20.05|19.97|20.05|19.97|20.06|19.98|20.04|19.96|5
1723043710000|2024-08-07 15:15:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1723043720000|2024-08-07 15:15:20|||||||||1
1723043730000|2024-08-07 15:15:30|20.03|19.95|20.02|19.94|20.04|19.96|20.02|19.94|35
1723043740000|2024-08-07 15:15:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|65
1723043760000|2024-08-07 15:16:00|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|14
1723043780000|2024-08-07 15:16:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|6
1723043790000|2024-08-07 15:16:30|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|67
1723043800000|2024-08-07 15:16:40|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|8
1723043810000|2024-08-07 15:16:50|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1723043820000|2024-08-07 15:17:00|20.08|20|20.14|20.06|20.14|20.06|20.06|19.98|19
1723043830000|2024-08-07 15:17:10|20.16|20.08|20.14|20.06|20.16|20.08|20.12|20.04|7
1723043840000|2024-08-07 15:17:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|2
1723043850000|2024-08-07 15:17:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1723043860000|2024-08-07 15:17:40|20.08|20|20.08|20|20.09|20.01|20.07|19.99|6
1723043870000|2024-08-07 15:17:50|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1723043890000|2024-08-07 15:18:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|2
1723043900000|2024-08-07 15:18:20|||||||||20
1723043910000|2024-08-07 15:18:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|5
1723043920000|2024-08-07 15:18:40|||||||||10
1723043930000|2024-08-07 15:18:50|20.1|20.02|20.1|20.02|20.11|20.03|20.09|20.01|3
1723043940000|2024-08-07 15:19:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1723043950000|2024-08-07 15:19:10|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|1
1723043960000|2024-08-07 15:19:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|8
1723043970000|2024-08-07 15:19:30|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|7
1723043980000|2024-08-07 15:19:40|20.09|20.01|20.09|20.01|20.12|20.04|20.09|20.01|2
1723044000000|2024-08-07 15:20:00|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|64
1723044010000|2024-08-07 15:20:10|20.14|20.06|20.14|20.06|20.15|20.07|20.11|20.03|13
1723044020000|2024-08-07 15:20:20|20.13|20.05|20.13|20.05|20.14|20.06|20.11|20.03|3
1723044030000|2024-08-07 15:20:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|13
1723044040000|2024-08-07 15:20:40|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|12
1723044050000|2024-08-07 15:20:50|||||||||1
1723044060000|2024-08-07 15:21:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|16
1723044070000|2024-08-07 15:21:10|||||||||1
1723044090000|2024-08-07 15:21:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|10
1723044100000|2024-08-07 15:21:40|||||||||2
1723044110000|2024-08-07 15:21:50|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1723044120000|2024-08-07 15:22:00|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|24
1723044130000|2024-08-07 15:22:10|20.14|20.06|20.18|20.1|20.19|20.11|20.14|20.06|10
1723044140000|2024-08-07 15:22:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|5
1723044150000|2024-08-07 15:22:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|8
1723044170000|2024-08-07 15:22:50|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|9
1723044180000|2024-08-07 15:23:00|||||||||1
1723044210000|2024-08-07 15:23:30|20.17|20.09|20.16|20.08|20.17|20.09|20.14|20.06|57
1723044220000|2024-08-07 15:23:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|2
1723044240000|2024-08-07 15:24:00|||||||||33
1723044260000|2024-08-07 15:24:20|||||||||2
1723044270000|2024-08-07 15:24:30|20.18|20.1|20.19|20.11|20.19|20.11|20.17|20.09|9
1723044280000|2024-08-07 15:24:40|||||||||1
1723044290000|2024-08-07 15:24:50|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|0
1723044300000|2024-08-07 15:25:00|20.22|20.14|20.23|20.15|20.24|20.16|20.22|20.14|38
1723044310000|2024-08-07 15:25:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|3
1723044330000|2024-08-07 15:25:30|20.25|20.17|20.28|20.2|20.28|20.2|20.24|20.16|28
1723044340000|2024-08-07 15:25:40|20.27|20.19|20.27|20.19|20.29|20.21|20.24|20.16|3
1723044350000|2024-08-07 15:25:50|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|0
1723044360000|2024-08-07 15:26:00|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|5
1723044380000|2024-08-07 15:26:20|||||||||3
1723044390000|2024-08-07 15:26:30|||||||||1
1723044400000|2024-08-07 15:26:40|20.23|20.15|20.21|20.13|20.23|20.15|20.19|20.11|39
1723044410000|2024-08-07 15:26:50|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|29
1723044420000|2024-08-07 15:27:00|||||||||7
1723044430000|2024-08-07 15:27:10|20.21|20.13|20.22|20.14|20.24|20.16|20.21|20.13|71
1723044440000|2024-08-07 15:27:20|20.23|20.15|20.22|20.14|20.24|20.16|20.22|20.14|31
1723044450000|2024-08-07 15:27:30|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|50
1723044460000|2024-08-07 15:27:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|30
1723044470000|2024-08-07 15:27:50|||||||||1
1723044480000|2024-08-07 15:28:00|||||||||4
1723044490000|2024-08-07 15:28:10|||||||||9
1723044500000|2024-08-07 15:28:20|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|1
1723044510000|2024-08-07 15:28:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|16
1723044520000|2024-08-07 15:28:40|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|14
1723044530000|2024-08-07 15:28:50|||||||||51
1723044540000|2024-08-07 15:29:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|71
1723044550000|2024-08-07 15:29:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|7
1723044570000|2024-08-07 15:29:30|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|56
1723044580000|2024-08-07 15:29:40|||||||||1
1723044590000|2024-08-07 15:29:50|||||||||20
1723044600000|2024-08-07 15:30:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|215
1723044610000|2024-08-07 15:30:10|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|53
1723044620000|2024-08-07 15:30:20|||||||||3
1723044640000|2024-08-07 15:30:40|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1723044650000|2024-08-07 15:30:50|20.16|20.08|20.14|20.06|20.16|20.08|20.12|20.04|91
1723044660000|2024-08-07 15:31:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1723044670000|2024-08-07 15:31:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|51
1723044680000|2024-08-07 15:31:20|||||||||9
1723044690000|2024-08-07 15:31:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1723044700000|2024-08-07 15:31:40|20.17|20.09|20.22|20.14|20.22|20.14|20.17|20.09|64
1723044720000|2024-08-07 15:32:00|20.17|20.09|20.22|20.14|20.22|20.14|20.17|20.09|21
1723044740000|2024-08-07 15:32:20|20.23|20.15|20.25|20.17|20.27|20.19|20.23|20.15|20
1723044750000|2024-08-07 15:32:30|20.26|20.18|20.26|20.18|20.27|20.19|20.22|20.14|18
1723044760000|2024-08-07 15:32:40|20.22|20.14|20.22|20.14|20.27|20.19|20.22|20.14|6
1723044770000|2024-08-07 15:32:50|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|1
1723044790000|2024-08-07 15:33:10|20.19|20.11|20.21|20.13|20.22|20.14|20.17|20.09|5
1723044800000|2024-08-07 15:33:20|20.17|20.09|20.21|20.13|20.21|20.13|20.17|20.09|4
1723044810000|2024-08-07 15:33:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1723044820000|2024-08-07 15:33:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1723044830000|2024-08-07 15:33:50|20.19|20.11|20.2|20.12|20.2|20.12|20.17|20.09|1
1723044840000|2024-08-07 15:34:00|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|2
1723044850000|2024-08-07 15:34:10|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1723044870000|2024-08-07 15:34:30|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1723044880000|2024-08-07 15:34:40|20.19|20.11|20.17|20.09|20.21|20.13|20.17|20.09|5
1723044900000|2024-08-07 15:35:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|11
1723044910000|2024-08-07 15:35:10|20.19|20.11|20.17|20.09|20.21|20.13|20.17|20.09|0
1723044950000|2024-08-07 15:35:50|20.16|20.08|20.17|20.09|20.17|20.09|20.13|20.05|7
1723044960000|2024-08-07 15:36:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1723044970000|2024-08-07 15:36:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1723044980000|2024-08-07 15:36:20|||||||||10
1723044990000|2024-08-07 15:36:30|20.13|20.05|20.13|20.05|20.14|20.06|20.12|20.04|2
1723045000000|2024-08-07 15:36:40|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1723045010000|2024-08-07 15:36:50|||||||||9
1723045030000|2024-08-07 15:37:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1723045050000|2024-08-07 15:37:30|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|30
1723045060000|2024-08-07 15:37:40|20.07|19.99|20.09|20.01|20.09|20.01|20.06|19.98|7
1723045070000|2024-08-07 15:37:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1723045080000|2024-08-07 15:38:00|20.07|19.99|20.09|20.01|20.09|20.01|20.06|19.98|3
1723045090000|2024-08-07 15:38:10|||||||||10
1723045100000|2024-08-07 15:38:20|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|5
1723045170000|2024-08-07 15:39:30|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|10
1723045180000|2024-08-07 15:39:40|20.05|19.97|20.06|19.98|20.06|19.98|20.04|19.96|1
1723045190000|2024-08-07 15:39:50|20.04|19.96|20.07|19.99|20.09|20.01|20.04|19.96|0
1723045200000|2024-08-07 15:40:00|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|1
1723045210000|2024-08-07 15:40:10|20.1|20.02|20.09|20.01|20.11|20.03|20.09|20.01|10
1723045220000|2024-08-07 15:40:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|3
1723045230000|2024-08-07 15:40:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1723045240000|2024-08-07 15:40:40|20.1|20.02|20.09|20.01|20.11|20.03|20.09|20.01|5
1723045250000|2024-08-07 15:40:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|16
1723045260000|2024-08-07 15:41:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1723045270000|2024-08-07 15:41:10|20.07|19.99|20.06|19.98|20.09|20.01|20.06|19.98|0
1723045340000|2024-08-07 15:42:20|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|13
1723045350000|2024-08-07 15:42:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1723045360000|2024-08-07 15:42:40|20.02|19.94|20.01|19.93|20.04|19.96|20.01|19.93|0
1723045380000|2024-08-07 15:43:00|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|5
1723045390000|2024-08-07 15:43:10|20.04|19.96|20.04|19.96|20.06|19.98|20.04|19.96|1
1723045400000|2024-08-07 15:43:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|1
1723045410000|2024-08-07 15:43:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1723045430000|2024-08-07 15:43:50|20.05|19.97|20.04|19.96|20.05|19.97|20.01|19.93|0
1723045440000|2024-08-07 15:44:00|20.06|19.98|20.06|19.98|20.06|19.98|20.03|19.95|0
1723045450000|2024-08-07 15:44:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1723045460000|2024-08-07 15:44:20|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|0
1723045470000|2024-08-07 15:44:30|20.11|20.03|20.09|20.01|20.11|20.03|20.07|19.99|0
1723045480000|2024-08-07 15:44:40|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|15
1723045490000|2024-08-07 15:44:50|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|2
1723045500000|2024-08-07 15:45:00|20.22|20.14|20.21|20.13|20.22|20.14|20.2|20.12|2
1723045510000|2024-08-07 15:45:10|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1723045520000|2024-08-07 15:45:20|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1723045530000|2024-08-07 15:45:30|20.23|20.15|20.27|20.19|20.27|20.19|20.22|20.14|0
1723045540000|2024-08-07 15:45:40|20.28|20.2|20.34|20.26|20.34|20.26|20.28|20.2|0
1723045550000|2024-08-07 15:45:50|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|6
1723045560000|2024-08-07 15:46:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|2
1723045570000|2024-08-07 15:46:10|20.34|20.26|20.34|20.26|20.37|20.29|20.34|20.26|4
1723045580000|2024-08-07 15:46:20|20.32|20.24|20.29|20.21|20.34|20.26|20.29|20.21|8
1723045590000|2024-08-07 15:46:30|20.32|20.24|20.34|20.26|20.34|20.26|20.29|20.21|0
1723045600000|2024-08-07 15:46:40|20.32|20.24|20.34|20.26|20.34|20.26|20.29|20.21|0
1723045610000|2024-08-07 15:46:50|20.37|20.29|20.35|20.27|20.37|20.29|20.34|20.26|0
1723045620000|2024-08-07 15:47:00|20.37|20.29|20.39|20.31|20.39|20.31|20.34|20.26|1
1723045640000|2024-08-07 15:47:20|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|3
1723045660000|2024-08-07 15:47:40|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|6
1723045670000|2024-08-07 15:47:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|1
1723045680000|2024-08-07 15:48:00|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|4
1723045690000|2024-08-07 15:48:10|20.42|20.34|20.49|20.41|20.49|20.41|20.42|20.34|15
1723045700000|2024-08-07 15:48:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|14
1723045710000|2024-08-07 15:48:30|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|2
1723045720000|2024-08-07 15:48:40|20.52|20.44|20.49|20.41|20.52|20.44|20.44|20.36|30
1723045730000|2024-08-07 15:48:50|20.51|20.43|20.54|20.46|20.54|20.46|20.49|20.41|21
1723045740000|2024-08-07 15:49:00|20.56|20.48|20.58|20.5|20.59|20.51|20.56|20.48|3
1723045750000|2024-08-07 15:49:10|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|57
1723045760000|2024-08-07 15:49:20|20.52|20.44|20.51|20.43|20.53|20.45|20.51|20.43|16
1723045770000|2024-08-07 15:49:30|20.52|20.44|20.51|20.43|20.52|20.44|20.49|20.41|0
1723045780000|2024-08-07 15:49:40|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1723045790000|2024-08-07 15:49:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1723045800000|2024-08-07 15:50:00|20.49|20.41|20.51|20.43|20.52|20.44|20.49|20.41|0
1723045810000|2024-08-07 15:50:10|20.47|20.39|20.47|20.39|20.5|20.42|20.47|20.39|8
1723045820000|2024-08-07 15:50:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|1
1723045830000|2024-08-07 15:50:30|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1723045840000|2024-08-07 15:50:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|5
1723045850000|2024-08-07 15:50:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1723045860000|2024-08-07 15:51:00|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|0
1723045870000|2024-08-07 15:51:10|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|1
1723045890000|2024-08-07 15:51:30|20.53|20.45|20.52|20.44|20.56|20.48|20.52|20.44|2
1723045910000|2024-08-07 15:51:50|20.51|20.43|20.47|20.39|20.52|20.44|20.47|20.39|2
1723045920000|2024-08-07 15:52:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1723045930000|2024-08-07 15:52:10|||||||||1
1723045940000|2024-08-07 15:52:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|1
1723045950000|2024-08-07 15:52:30|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|9
1723045960000|2024-08-07 15:52:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1723045970000|2024-08-07 15:52:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|3
1723045980000|2024-08-07 15:53:00|20.45|20.37|20.44|20.36|20.46|20.38|20.44|20.36|0
1723045990000|2024-08-07 15:53:10|20.46|20.38|20.42|20.34|20.47|20.39|20.42|20.34|1
1723046000000|2024-08-07 15:53:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|2
1723046010000|2024-08-07 15:53:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1723046020000|2024-08-07 15:53:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1723046040000|2024-08-07 15:54:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1723046050000|2024-08-07 15:54:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1723046060000|2024-08-07 15:54:20|20.51|20.43|20.47|20.39|20.51|20.43|20.47|20.39|5
1723046070000|2024-08-07 15:54:30|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|3
1723046080000|2024-08-07 15:54:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1723046090000|2024-08-07 15:54:50|20.49|20.41|20.51|20.43|20.52|20.44|20.47|20.39|3
1723046100000|2024-08-07 15:55:00|20.5|20.42|20.47|20.39|20.51|20.43|20.47|20.39|0
1723046110000|2024-08-07 15:55:10|20.5|20.42|20.5|20.42|20.5|20.42|20.47|20.39|0
1723046120000|2024-08-07 15:55:20|20.52|20.44|20.51|20.43|20.52|20.44|20.49|20.41|3
1723046130000|2024-08-07 15:55:30|20.5|20.42|20.51|20.43|20.52|20.44|20.49|20.41|0
1723046140000|2024-08-07 15:55:40|20.52|20.44|20.52|20.44|20.52|20.44|20.49|20.41|0
1723046150000|2024-08-07 15:55:50|20.51|20.43|20.52|20.44|20.52|20.44|20.5|20.42|0
1723046160000|2024-08-07 15:56:00|20.51|20.43|20.52|20.44|20.53|20.45|20.5|20.42|0
1723046170000|2024-08-07 15:56:10|20.53|20.45|20.56|20.48|20.57|20.49|20.53|20.45|0
1723046180000|2024-08-07 15:56:20|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|3
1723046190000|2024-08-07 15:56:30|20.53|20.45|20.53|20.45|20.54|20.46|20.52|20.44|0
1723046200000|2024-08-07 15:56:40|20.55|20.47|20.52|20.44|20.56|20.48|20.52|20.44|1
1723046220000|2024-08-07 15:57:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|0
1723046230000|2024-08-07 15:57:10|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|3
1723046240000|2024-08-07 15:57:20|20.5|20.42|20.51|20.43|20.52|20.44|20.47|20.39|0
1723046250000|2024-08-07 15:57:30|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1723046260000|2024-08-07 15:57:40|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1723046280000|2024-08-07 15:58:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1723046290000|2024-08-07 15:58:10|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1723046300000|2024-08-07 15:58:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|6
1723046310000|2024-08-07 15:58:30|20.43|20.35|20.47|20.39|20.47|20.39|20.42|20.34|1
1723046320000|2024-08-07 15:58:40|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|0
1723046330000|2024-08-07 15:58:50|||||||||9
1723046360000|2024-08-07 15:59:20|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|3
1723046370000|2024-08-07 15:59:30|20.49|20.41|20.5|20.42|20.52|20.44|20.49|20.41|2
1723046380000|2024-08-07 15:59:40|20.48|20.4|20.47|20.39|20.5|20.42|20.47|20.39|0
1723046390000|2024-08-07 15:59:50|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|1
1723046400000|2024-08-07 16:00:00|20.5|20.42|20.52|20.44|20.53|20.45|20.5|20.42|10
1723046410000|2024-08-07 16:00:10|20.53|20.45|20.52|20.44|20.56|20.48|20.52|20.44|5
1723046420000|2024-08-07 16:00:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|1
1723046430000|2024-08-07 16:00:30|20.5|20.42|20.51|20.43|20.52|20.44|20.48|20.4|0
1723046440000|2024-08-07 16:00:40|20.5|20.42|20.52|20.44|20.52|20.44|20.47|20.39|0
1723046450000|2024-08-07 16:00:50|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1723046460000|2024-08-07 16:01:00|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|0
1723046470000|2024-08-07 16:01:10|20.56|20.48|20.57|20.49|20.6|20.52|20.56|20.48|2
1723046480000|2024-08-07 16:01:20|20.58|20.5|20.62|20.54|20.62|20.54|20.57|20.49|1
1723046490000|2024-08-07 16:01:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1723046500000|2024-08-07 16:01:40|20.61|20.53|20.66|20.58|20.67|20.59|20.61|20.53|1
1723046510000|2024-08-07 16:01:50|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|3
1723046520000|2024-08-07 16:02:00|20.63|20.55|20.67|20.59|20.67|20.59|20.62|20.54|1
1723046530000|2024-08-07 16:02:10|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|2
1723046540000|2024-08-07 16:02:20|20.73|20.65|20.74|20.66|20.74|20.66|20.71|20.63|0
1723046550000|2024-08-07 16:02:30|20.73|20.65|20.79|20.71|20.79|20.71|20.71|20.63|7
1723046560000|2024-08-07 16:02:40|20.81|20.73|20.84|20.76|20.84|20.76|20.79|20.71|0
1723046570000|2024-08-07 16:02:50|20.86|20.78|20.89|20.81|20.89|20.81|20.84|20.76|0
1723046580000|2024-08-07 16:03:00|20.88|20.8|20.89|20.81|20.89|20.81|20.84|20.76|0
1723046590000|2024-08-07 16:03:10|20.92|20.84|20.97|20.89|20.99|20.91|20.92|20.84|27
1723046600000|2024-08-07 16:03:20|20.96|20.88|20.99|20.91|21.03|20.95|20.96|20.88|3
1723046610000|2024-08-07 16:03:30|20.98|20.9|21.14|21.06|21.14|21.06|20.98|20.9|31
1723046620000|2024-08-07 16:03:40|21.05|20.97|21.09|21.01|21.14|21.06|21.05|20.97|89
1723046630000|2024-08-07 16:03:50|21.11|21.03|21.14|21.06|21.14|21.06|21.09|21.01|2
1723046640000|2024-08-07 16:04:00|21.19|21.11|21.26|21.18|21.29|21.21|21.17|21.09|11
1723046650000|2024-08-07 16:04:10|21.24|21.16|21.16|21.08|21.24|21.16|21.15|21.07|9
1723046660000|2024-08-07 16:04:20|21.15|21.07|21.12|21.04|21.16|21.08|21.1|21.02|0
1723046670000|2024-08-07 16:04:30|21.16|21.08|21.26|21.18|21.26|21.18|21.15|21.07|3
1723046680000|2024-08-07 16:04:40|21.27|21.19|21.21|21.13|21.27|21.19|21.21|21.13|7
1723046690000|2024-08-07 16:04:50|21.19|21.11|21.15|21.07|21.21|21.13|21.12|21.04|10
1723046700000|2024-08-07 16:05:00|21.16|21.08|21.1|21.02|21.17|21.09|21.07|20.99|13
1723046710000|2024-08-07 16:05:10|21.09|21.01|21.07|20.99|21.1|21.02|21.02|20.94|6
1723046720000|2024-08-07 16:05:20|21.1|21.02|21.11|21.03|21.12|21.04|21.07|20.99|0
1723046730000|2024-08-07 16:05:30|21.1|21.02|21.12|21.04|21.15|21.07|21.1|21.02|0
1723046740000|2024-08-07 16:05:40|21.13|21.05|21.08|21|21.17|21.09|21.08|21|0
1723046750000|2024-08-07 16:05:50|21.07|20.99|21.05|20.97|21.07|20.99|21|20.92|1
1723046760000|2024-08-07 16:06:00|21.07|20.99|21.03|20.95|21.07|20.99|21.03|20.95|2
1723046770000|2024-08-07 16:06:10|21.05|20.97|21.05|20.97|21.06|20.98|21.02|20.94|1
1723046780000|2024-08-07 16:06:20|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|0
1723046790000|2024-08-07 16:06:30|20.99|20.91|20.92|20.84|21|20.92|20.92|20.84|1
1723046800000|2024-08-07 16:06:40|20.94|20.86|21.01|20.93|21.01|20.93|20.94|20.86|0
1723046810000|2024-08-07 16:06:50|21.02|20.94|21.01|20.93|21.06|20.98|21.01|20.93|1
1723046820000|2024-08-07 16:07:00|20.97|20.89|21.02|20.94|21.06|20.98|20.97|20.89|0
1723046830000|2024-08-07 16:07:10|21.04|20.96|21.02|20.94|21.04|20.96|21.01|20.93|1
1723046840000|2024-08-07 16:07:20|21.01|20.93|21.06|20.98|21.07|20.99|21.01|20.93|3
1723046850000|2024-08-07 16:07:30|21.05|20.97|21|20.92|21.05|20.97|20.92|20.84|11
1723046860000|2024-08-07 16:07:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1723046870000|2024-08-07 16:07:50|21.02|20.94|21.01|20.93|21.05|20.97|21.01|20.93|2
1723046880000|2024-08-07 16:08:00|21.06|20.98|21.06|20.98|21.06|20.98|21.01|20.93|1
1723046890000|2024-08-07 16:08:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1723046900000|2024-08-07 16:08:20|21.04|20.96|21.06|20.98|21.06|20.98|21.01|20.93|0
1723046910000|2024-08-07 16:08:30|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1723046920000|2024-08-07 16:08:40|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|0
1723046930000|2024-08-07 16:08:50|20.92|20.84|20.91|20.83|20.93|20.85|20.91|20.83|0
1723046940000|2024-08-07 16:09:00|20.92|20.84|20.88|20.8|20.93|20.85|20.88|20.8|1
1723046950000|2024-08-07 16:09:10|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|1
1723046960000|2024-08-07 16:09:20|20.88|20.8|20.91|20.83|20.91|20.83|20.86|20.78|7
1723046970000|2024-08-07 16:09:30|20.93|20.85|20.94|20.86|20.94|20.86|20.91|20.83|1
1723046980000|2024-08-07 16:09:40|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|0
1723046990000|2024-08-07 16:09:50|20.94|20.86|20.96|20.88|20.96|20.88|20.93|20.85|0
1723047000000|2024-08-07 16:10:00|20.97|20.89|20.99|20.91|21.01|20.93|20.97|20.89|1
1723047010000|2024-08-07 16:10:10|21.01|20.93|20.99|20.91|21.01|20.93|20.96|20.88|1
1723047020000|2024-08-07 16:10:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1723047030000|2024-08-07 16:10:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1723047040000|2024-08-07 16:10:40|20.97|20.89|20.99|20.91|21.01|20.93|20.97|20.89|0
1723047050000|2024-08-07 16:10:50|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1723047060000|2024-08-07 16:11:00|20.97|20.89|20.96|20.88|21.01|20.93|20.96|20.88|0
1723047070000|2024-08-07 16:11:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|4
1723047080000|2024-08-07 16:11:20|20.86|20.78|20.84|20.76|20.86|20.78|20.81|20.73|5
1723047090000|2024-08-07 16:11:30|20.85|20.77|20.86|20.78|20.87|20.79|20.84|20.76|0
1723047100000|2024-08-07 16:11:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1723047110000|2024-08-07 16:11:50|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1723047120000|2024-08-07 16:12:00|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|1
1723047130000|2024-08-07 16:12:10|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1723047140000|2024-08-07 16:12:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1723047150000|2024-08-07 16:12:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1723047160000|2024-08-07 16:12:40|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|1
1723047170000|2024-08-07 16:12:50|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1723047180000|2024-08-07 16:13:00|20.87|20.79|20.84|20.76|20.89|20.81|20.84|20.76|0
1723047190000|2024-08-07 16:13:10|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|0
1723047200000|2024-08-07 16:13:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723047210000|2024-08-07 16:13:30|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1723047220000|2024-08-07 16:13:40|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1723047230000|2024-08-07 16:13:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1723047240000|2024-08-07 16:14:00|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1723047250000|2024-08-07 16:14:10|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|6
1723047260000|2024-08-07 16:14:20|20.87|20.79|20.86|20.78|20.87|20.79|20.85|20.77|0
1723047270000|2024-08-07 16:14:30|20.85|20.77|20.79|20.71|20.85|20.77|20.77|20.69|1
1723047280000|2024-08-07 16:14:40|20.77|20.69|20.79|20.71|20.79|20.71|20.76|20.68|0
1723047290000|2024-08-07 16:14:50|20.8|20.72|20.79|20.71|20.81|20.73|20.77|20.69|0
1723047300000|2024-08-07 16:15:00|20.8|20.72|20.77|20.69|20.81|20.73|20.77|20.69|0
1723047310000|2024-08-07 16:15:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|4
1723047320000|2024-08-07 16:15:20|20.72|20.64|20.74|20.66|20.76|20.68|20.71|20.63|6
1723047330000|2024-08-07 16:15:30|20.72|20.64|20.78|20.7|20.78|20.7|20.71|20.63|0
1723047340000|2024-08-07 16:15:40|20.76|20.68|20.73|20.65|20.76|20.68|20.71|20.63|0
1723047350000|2024-08-07 16:15:50|20.74|20.66|20.76|20.68|20.76|20.68|20.73|20.65|0
1723047360000|2024-08-07 16:16:00|20.79|20.71|20.79|20.71|20.81|20.73|20.76|20.68|1
1723047370000|2024-08-07 16:16:10|20.77|20.69|20.81|20.73|20.81|20.73|20.77|20.69|0
1723047380000|2024-08-07 16:16:20|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1723047390000|2024-08-07 16:16:30|20.83|20.75|20.79|20.71|20.83|20.75|20.77|20.69|0
1723047400000|2024-08-07 16:16:40|20.81|20.73|20.81|20.73|20.81|20.73|20.77|20.69|0
1723047410000|2024-08-07 16:16:50|20.79|20.71|20.84|20.76|20.84|20.76|20.79|20.71|0
1723047420000|2024-08-07 16:17:00|20.83|20.75|20.84|20.76|20.84|20.76|20.81|20.73|3
1723047430000|2024-08-07 16:17:10|20.86|20.78|20.87|20.79|20.89|20.81|20.86|20.78|0
1723047440000|2024-08-07 16:17:20|||||||||2
1723047450000|2024-08-07 16:17:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1723047460000|2024-08-07 16:17:40|20.87|20.79|20.94|20.86|20.94|20.86|20.87|20.79|0
1723047470000|2024-08-07 16:17:50|20.96|20.88|20.97|20.89|20.97|20.89|20.92|20.84|2
1723047480000|2024-08-07 16:18:00|20.98|20.9|20.99|20.91|21|20.92|20.96|20.88|0
1723047490000|2024-08-07 16:18:10|21|20.92|21|20.92|21.01|20.93|20.99|20.91|0
1723047500000|2024-08-07 16:18:20|21.01|20.93|21.02|20.94|21.02|20.94|20.99|20.91|0
1723047510000|2024-08-07 16:18:30|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1723047520000|2024-08-07 16:18:40|21|20.92|20.97|20.89|21|20.92|20.97|20.89|0
1723047530000|2024-08-07 16:18:50|20.98|20.9|21.02|20.94|21.02|20.94|20.97|20.89|0
1723047540000|2024-08-07 16:19:00|21.01|20.93|21.03|20.95|21.03|20.95|20.98|20.9|0
1723047550000|2024-08-07 16:19:10|21.02|20.94|21.03|20.95|21.06|20.98|21.02|20.94|0
1723047560000|2024-08-07 16:19:20|21.02|20.94|21.02|20.94|21.03|20.95|21.02|20.94|0
1723047570000|2024-08-07 16:19:30|21.03|20.95|21.02|20.94|21.03|20.95|21.01|20.93|0
1723047580000|2024-08-07 16:19:40|21.03|20.95|21.06|20.98|21.07|20.99|21.03|20.95|0
1723047590000|2024-08-07 16:19:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1723047600000|2024-08-07 16:20:00|21.11|21.03|21.09|21.01|21.12|21.04|21.04|20.96|9
1723047610000|2024-08-07 16:20:10|21.08|21|21.09|21.01|21.12|21.04|21.08|21|0
1723047620000|2024-08-07 16:20:20|21.08|21|21.03|20.95|21.08|21|21.03|20.95|1
1723047630000|2024-08-07 16:20:30|21.02|20.94|21.02|20.94|21.03|20.95|20.98|20.9|0
1723047640000|2024-08-07 16:20:40|21.01|20.93|20.97|20.89|21.01|20.93|20.93|20.85|0
1723047650000|2024-08-07 16:20:50|21|20.92|20.92|20.84|21|20.92|20.92|20.84|0
1723047660000|2024-08-07 16:21:00|20.93|20.85|20.96|20.88|20.97|20.89|20.93|20.85|0
1723047670000|2024-08-07 16:21:10|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|1
1723047680000|2024-08-07 16:21:20|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1723047690000|2024-08-07 16:21:30|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1723047700000|2024-08-07 16:21:40|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1723047710000|2024-08-07 16:21:50|20.89|20.81|20.87|20.79|20.89|20.81|20.85|20.77|0
1723047720000|2024-08-07 16:22:00|20.86|20.78|20.82|20.74|20.86|20.78|20.81|20.73|1
1723047730000|2024-08-07 16:22:10|20.83|20.75|20.85|20.77|20.85|20.77|20.81|20.73|0
1723047740000|2024-08-07 16:22:20|20.86|20.78|20.86|20.78|20.86|20.78|20.81|20.73|3
1723047750000|2024-08-07 16:22:30|20.88|20.8|20.87|20.79|20.88|20.8|20.86|20.78|0
1723047760000|2024-08-07 16:22:40|20.86|20.78|20.9|20.82|20.91|20.83|20.86|20.78|0
1723047770000|2024-08-07 16:22:50|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1723047780000|2024-08-07 16:23:00|20.91|20.83|20.96|20.88|20.96|20.88|20.9|20.82|0
1723047800000|2024-08-07 16:23:20|20.97|20.89|20.91|20.83|20.98|20.9|20.91|20.83|0
1723047810000|2024-08-07 16:23:30|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1723047820000|2024-08-07 16:23:40|20.95|20.87|20.93|20.85|20.95|20.87|20.92|20.84|0
1723047830000|2024-08-07 16:23:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1723047840000|2024-08-07 16:24:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1723047850000|2024-08-07 16:24:10|21.01|20.93|20.95|20.87|21.01|20.93|20.95|20.87|1
1723047860000|2024-08-07 16:24:20|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|0
1723047870000|2024-08-07 16:24:30|21.03|20.95|21.03|20.95|21.03|20.95|21.01|20.93|0
1723047880000|2024-08-07 16:24:40|21.04|20.96|20.98|20.9|21.04|20.96|20.98|20.9|2
1723047890000|2024-08-07 16:24:50|20.99|20.91|20.97|20.89|21|20.92|20.97|20.89|1
1723047900000|2024-08-07 16:25:00|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|5
1723047910000|2024-08-07 16:25:10|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|0
1723047920000|2024-08-07 16:25:20|20.85|20.77|20.86|20.78|20.87|20.79|20.85|20.77|0
1723047930000|2024-08-07 16:25:30|20.85|20.77|20.89|20.81|20.9|20.82|20.85|20.77|1
1723047940000|2024-08-07 16:25:40|20.9|20.82|20.98|20.9|21|20.92|20.9|20.82|0
1723047950000|2024-08-07 16:25:50|21|20.92|21.01|20.93|21.01|20.93|20.97|20.89|0
1723047960000|2024-08-07 16:26:00|21.02|20.94|20.98|20.9|21.06|20.98|20.96|20.88|5
1723047970000|2024-08-07 16:26:10|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|0
1723047980000|2024-08-07 16:26:20|20.98|20.9|20.96|20.88|20.99|20.91|20.96|20.88|0
1723047990000|2024-08-07 16:26:30|20.98|20.9|21.01|20.93|21.01|20.93|20.96|20.88|0
1723048000000|2024-08-07 16:26:40|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1723048010000|2024-08-07 16:26:50|20.96|20.88|20.98|20.9|20.99|20.91|20.96|20.88|0
1723048020000|2024-08-07 16:27:00|20.96|20.88|20.91|20.83|20.96|20.88|20.91|20.83|1
1723048030000|2024-08-07 16:27:10|20.93|20.85|21.01|20.93|21.01|20.93|20.93|20.85|0
1723048040000|2024-08-07 16:27:20|20.99|20.91|21.01|20.93|21.01|20.93|20.98|20.9|0
1723048060000|2024-08-07 16:27:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1723048070000|2024-08-07 16:27:50|20.96|20.88|20.94|20.86|20.98|20.9|20.94|20.86|0
1723048080000|2024-08-07 16:28:00|20.91|20.83|20.91|20.83|20.96|20.88|20.91|20.83|1
1723048090000|2024-08-07 16:28:10|20.89|20.81|20.88|20.8|20.91|20.83|20.86|20.78|1
1723048100000|2024-08-07 16:28:20|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1723048110000|2024-08-07 16:28:30|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|4
1723048120000|2024-08-07 16:28:40|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1723048140000|2024-08-07 16:29:00|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1723048150000|2024-08-07 16:29:10|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|0
1723048160000|2024-08-07 16:29:20|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1723048170000|2024-08-07 16:29:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1723048180000|2024-08-07 16:29:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1723048190000|2024-08-07 16:29:50|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1723048200000|2024-08-07 16:30:00|||||||||3
1723048210000|2024-08-07 16:30:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|1
1723048220000|2024-08-07 16:30:20|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|1
1723048230000|2024-08-07 16:30:30|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1723048240000|2024-08-07 16:30:40|20.96|20.88|20.94|20.86|20.96|20.88|20.92|20.84|0
1723048250000|2024-08-07 16:30:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1723048260000|2024-08-07 16:31:00|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|1
1723048270000|2024-08-07 16:31:10|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|0
1723048280000|2024-08-07 16:31:20|20.94|20.86|20.97|20.89|20.97|20.89|20.92|20.84|0
1723048300000|2024-08-07 16:31:40|20.98|20.9|21|20.92|21.02|20.94|20.98|20.9|2
1723048310000|2024-08-07 16:31:50|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1723048320000|2024-08-07 16:32:00|21.01|20.93|21|20.92|21.01|20.93|20.97|20.89|2
1723048330000|2024-08-07 16:32:10|21.01|20.93|21.02|20.94|21.02|20.94|21|20.92|0
1723048340000|2024-08-07 16:32:20|21.01|20.93|21.01|20.93|21.02|20.94|20.99|20.91|0
1723048350000|2024-08-07 16:32:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1723048360000|2024-08-07 16:32:40|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1723048370000|2024-08-07 16:32:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1723048380000|2024-08-07 16:33:00|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|5
1723048390000|2024-08-07 16:33:10|21.12|21.04|21.13|21.05|21.17|21.09|21.12|21.04|2
1723048400000|2024-08-07 16:33:20|21.14|21.06|21.07|20.99|21.14|21.06|21.06|20.98|0
1723048410000|2024-08-07 16:33:30|21.06|20.98|21.07|20.99|21.07|20.99|21.02|20.94|0
1723048420000|2024-08-07 16:33:40|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|0
1723048430000|2024-08-07 16:33:50|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1723048440000|2024-08-07 16:34:00|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1723048450000|2024-08-07 16:34:10|21.05|20.97|21.02|20.94|21.05|20.97|21.01|20.93|1
1723048460000|2024-08-07 16:34:20|21.01|20.93|21.06|20.98|21.07|20.99|21.01|20.93|0
1723048470000|2024-08-07 16:34:30|21.04|20.96|20.99|20.91|21.04|20.96|20.97|20.89|0
1723048480000|2024-08-07 16:34:40|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1723048490000|2024-08-07 16:34:50|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1723048500000|2024-08-07 16:35:00|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|0
1723048510000|2024-08-07 16:35:10|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1723048520000|2024-08-07 16:35:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1723048530000|2024-08-07 16:35:30|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1723048540000|2024-08-07 16:35:40|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1723048550000|2024-08-07 16:35:50|20.97|20.89|20.98|20.9|20.98|20.9|20.96|20.88|0
1723048560000|2024-08-07 16:36:00|20.96|20.88|21.01|20.93|21.01|20.93|20.96|20.88|0
1723048570000|2024-08-07 16:36:10|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|1
1723048590000|2024-08-07 16:36:30|20.94|20.86|20.93|20.85|20.94|20.86|20.91|20.83|2
1723048600000|2024-08-07 16:36:40|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|0
1723048610000|2024-08-07 16:36:50|20.94|20.86|20.93|20.85|20.94|20.86|20.91|20.83|0
1723048620000|2024-08-07 16:37:00|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1723048630000|2024-08-07 16:37:10|20.96|20.88|20.96|20.88|20.99|20.91|20.96|20.88|1
1723048640000|2024-08-07 16:37:20|20.99|20.91|21.01|20.93|21.01|20.93|20.98|20.9|0
1723048650000|2024-08-07 16:37:30|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1723048660000|2024-08-07 16:37:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|4
1723048670000|2024-08-07 16:37:50|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|4
1723048680000|2024-08-07 16:38:00|21.06|20.98|21.02|20.94|21.06|20.98|21.02|20.94|0
1723048690000|2024-08-07 16:38:10|21.03|20.95|21.07|20.99|21.07|20.99|21.02|20.94|1
1723048710000|2024-08-07 16:38:30|21.05|20.97|21.06|20.98|21.07|20.99|21.05|20.97|0
1723048720000|2024-08-07 16:38:40|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1723048730000|2024-08-07 16:38:50|21.06|20.98|21.03|20.95|21.06|20.98|21.02|20.94|0
1723048740000|2024-08-07 16:39:00|21.05|20.97|21.02|20.94|21.05|20.97|21|20.92|0
1723048750000|2024-08-07 16:39:10|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|0
1723048760000|2024-08-07 16:39:20|21|20.92|20.98|20.9|21.01|20.93|20.98|20.9|0
1723048770000|2024-08-07 16:39:30|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1723048780000|2024-08-07 16:39:40|20.98|20.9|21.06|20.98|21.06|20.98|20.98|20.9|0
1723048790000|2024-08-07 16:39:50|21.05|20.97|21.12|21.04|21.12|21.04|21.05|20.97|0
1723048800000|2024-08-07 16:40:00|21.11|21.03|21.14|21.06|21.14|21.06|21.1|21.02|5
1723048810000|2024-08-07 16:40:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|12
1723048820000|2024-08-07 16:40:20|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|14
1723048830000|2024-08-07 16:40:30|21.07|20.99|21.04|20.96|21.07|20.99|21.04|20.96|11
1723048840000|2024-08-07 16:40:40|21.03|20.95|20.99|20.91|21.04|20.96|20.99|20.91|0
1723048850000|2024-08-07 16:40:50|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|0
1723048860000|2024-08-07 16:41:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|7
1723048870000|2024-08-07 16:41:10|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1723048880000|2024-08-07 16:41:20|21.02|20.94|21.02|20.94|21.03|20.95|21.01|20.93|0
1723048890000|2024-08-07 16:41:30|21.04|20.96|21.04|20.96|21.04|20.96|21.03|20.95|0
1723048910000|2024-08-07 16:41:50|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|0
1723048920000|2024-08-07 16:42:00|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|0
1723048930000|2024-08-07 16:42:10|21.14|21.06|21.15|21.07|21.15|21.07|21.11|21.03|0
1723048940000|2024-08-07 16:42:20|21.14|21.06|21.16|21.08|21.16|21.08|21.11|21.03|1
1723048950000|2024-08-07 16:42:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|1
1723048960000|2024-08-07 16:42:40|21.11|21.03|21.12|21.04|21.14|21.06|21.11|21.03|0
1723048970000|2024-08-07 16:42:50|21.14|21.06|21.18|21.1|21.18|21.1|21.14|21.06|1
1723048980000|2024-08-07 16:43:00|21.17|21.09|21.19|21.11|21.21|21.13|21.17|21.09|1
1723048990000|2024-08-07 16:43:10|21.21|21.13|21.18|21.1|21.23|21.15|21.18|21.1|6
1723049000000|2024-08-07 16:43:20|21.21|21.13|21.29|21.21|21.29|21.21|21.21|21.13|48
1723049010000|2024-08-07 16:43:30|21.27|21.19|21.37|21.29|21.37|21.29|21.24|21.16|0
1723049020000|2024-08-07 16:43:40|21.36|21.28|21.24|21.16|21.36|21.28|21.24|21.16|0
1723049030000|2024-08-07 16:43:50|21.26|21.18|21.28|21.2|21.29|21.21|21.26|21.18|0
1723049040000|2024-08-07 16:44:00|21.27|21.19|21.32|21.24|21.34|21.26|21.27|21.19|2
1723049050000|2024-08-07 16:44:10|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|3
1723049060000|2024-08-07 16:44:20|21.35|21.27|21.34|21.26|21.37|21.29|21.34|21.26|0
1723049070000|2024-08-07 16:44:30|21.36|21.28|21.39|21.31|21.39|21.31|21.34|21.26|0
1723049090000|2024-08-07 16:44:50|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|1
1723049100000|2024-08-07 16:45:00|21.44|21.36|21.33|21.25|21.44|21.36|21.33|21.25|11
1723049110000|2024-08-07 16:45:10|21.35|21.27|21.3|21.22|21.35|21.27|21.29|21.21|5
1723049120000|2024-08-07 16:45:20|21.32|21.24|21.28|21.2|21.33|21.25|21.28|21.2|0
1723049130000|2024-08-07 16:45:30|21.29|21.21|21.37|21.29|21.38|21.3|21.29|21.21|0
1723049140000|2024-08-07 16:45:40|21.34|21.26|21.42|21.34|21.43|21.35|21.34|21.26|0
1723049150000|2024-08-07 16:45:50|21.4|21.32|21.42|21.34|21.43|21.35|21.39|21.31|0
1723049160000|2024-08-07 16:46:00|21.4|21.32|21.39|21.31|21.43|21.35|21.39|21.31|0
1723049170000|2024-08-07 16:46:10|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|1
1723049180000|2024-08-07 16:46:20|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|0
1723049190000|2024-08-07 16:46:30|21.4|21.32|21.44|21.36|21.44|21.36|21.4|21.32|1
1723049200000|2024-08-07 16:46:40|21.45|21.37|21.51|21.43|21.51|21.43|21.45|21.37|5
1723049210000|2024-08-07 16:46:50|21.54|21.46|21.51|21.43|21.54|21.46|21.51|21.43|0
1723049220000|2024-08-07 16:47:00|21.53|21.45|21.46|21.38|21.56|21.48|21.46|21.38|8
1723049230000|2024-08-07 16:47:10|21.48|21.4|21.56|21.48|21.56|21.48|21.48|21.4|3
1723049240000|2024-08-07 16:47:20|21.51|21.43|21.51|21.43|21.54|21.46|21.51|21.43|0
1723049250000|2024-08-07 16:47:30|21.52|21.44|21.61|21.53|21.61|21.53|21.52|21.44|2
1723049260000|2024-08-07 16:47:40|21.6|21.52|21.66|21.58|21.66|21.58|21.58|21.5|8
1723049270000|2024-08-07 16:47:50|21.62|21.54|21.71|21.63|21.71|21.63|21.62|21.54|17
1723049280000|2024-08-07 16:48:00|21.69|21.61|21.7|21.62|21.71|21.63|21.63|21.55|6
1723049290000|2024-08-07 16:48:10|21.68|21.6|21.78|21.7|21.78|21.7|21.68|21.6|4
1723049300000|2024-08-07 16:48:20|21.76|21.68|21.75|21.67|21.78|21.7|21.75|21.67|0
1723049310000|2024-08-07 16:48:30|21.76|21.68|21.84|21.76|21.84|21.76|21.75|21.67|0
1723049320000|2024-08-07 16:48:40|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|9
1723049330000|2024-08-07 16:48:50|21.79|21.71|21.74|21.66|21.79|21.71|21.69|21.61|22
1723049340000|2024-08-07 16:49:00|21.72|21.64|21.61|21.53|21.73|21.65|21.6|21.52|1
1723049350000|2024-08-07 16:49:10|21.6|21.52|21.63|21.55|21.64|21.56|21.58|21.5|1
1723049360000|2024-08-07 16:49:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1723049370000|2024-08-07 16:49:30|21.63|21.55|21.68|21.6|21.69|21.61|21.63|21.55|0
1723049380000|2024-08-07 16:49:40|21.64|21.56|21.7|21.62|21.71|21.63|21.64|21.56|0
1723049390000|2024-08-07 16:49:50|21.69|21.61|21.73|21.65|21.74|21.66|21.69|21.61|0
1723049400000|2024-08-07 16:50:00|21.7|21.62|21.74|21.66|21.75|21.67|21.7|21.62|6
1723049410000|2024-08-07 16:50:10|21.75|21.67|21.82|21.74|21.83|21.75|21.75|21.67|2
1723049420000|2024-08-07 16:50:20|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|1
1723049430000|2024-08-07 16:50:30|21.79|21.71|21.76|21.68|21.8|21.72|21.75|21.67|0
1723049440000|2024-08-07 16:50:40|21.79|21.71|21.84|21.76|21.85|21.77|21.79|21.71|0
1723049450000|2024-08-07 16:50:50|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|2
1723049460000|2024-08-07 16:51:00|21.82|21.74|21.79|21.71|21.84|21.76|21.79|21.71|0
1723049470000|2024-08-07 16:51:10|21.77|21.69|21.67|21.59|21.8|21.72|21.65|21.57|0
1723049480000|2024-08-07 16:51:20|21.65|21.57|21.7|21.62|21.7|21.62|21.6|21.52|2
1723049490000|2024-08-07 16:51:30|21.69|21.61|21.7|21.62|21.7|21.62|21.68|21.6|0
1723049500000|2024-08-07 16:51:40|21.69|21.61|21.69|21.61|21.7|21.62|21.68|21.6|0
1723049510000|2024-08-07 16:51:50|21.7|21.62|21.63|21.55|21.71|21.63|21.63|21.55|0
1723049520000|2024-08-07 16:52:00|21.64|21.56|21.7|21.62|21.7|21.62|21.64|21.56|3
1723049530000|2024-08-07 16:52:10|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|1
1723049540000|2024-08-07 16:52:20|21.72|21.64|21.75|21.67|21.75|21.67|21.7|21.62|0
1723049550000|2024-08-07 16:52:30|21.73|21.65|21.75|21.67|21.77|21.69|21.7|21.62|0
1723049560000|2024-08-07 16:52:40|21.78|21.7|21.75|21.67|21.8|21.72|21.75|21.67|13
1723049570000|2024-08-07 16:52:50|21.7|21.62|21.75|21.67|21.75|21.67|21.7|21.62|0
1723049580000|2024-08-07 16:53:00|21.79|21.71|21.85|21.77|21.85|21.77|21.77|21.69|102
1723049590000|2024-08-07 16:53:10|21.86|21.78|21.81|21.73|21.86|21.78|21.81|21.73|2
1723049600000|2024-08-07 16:53:20|21.82|21.74|21.89|21.81|21.89|21.81|21.81|21.73|0
1723049610000|2024-08-07 16:53:30|21.91|21.83|21.92|21.84|21.97|21.89|21.91|21.83|10
1723049620000|2024-08-07 16:53:40|21.91|21.83|21.85|21.77|21.91|21.83|21.83|21.75|1
1723049630000|2024-08-07 16:53:50|21.83|21.75|21.75|21.67|21.83|21.75|21.75|21.67|9
1723049640000|2024-08-07 16:54:00|21.72|21.64|21.71|21.63|21.75|21.67|21.71|21.63|0
1723049650000|2024-08-07 16:54:10|21.72|21.64|21.76|21.68|21.8|21.72|21.71|21.63|6
1723049660000|2024-08-07 16:54:20|21.75|21.67|21.85|21.77|21.85|21.77|21.75|21.67|40
1723049670000|2024-08-07 16:54:30|21.82|21.74|21.88|21.8|21.93|21.85|21.82|21.74|107
1723049680000|2024-08-07 16:54:40|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|2
1723049690000|2024-08-07 16:54:50|21.82|21.74|21.85|21.77|21.85|21.77|21.82|21.74|0
1723049700000|2024-08-07 16:55:00|21.81|21.73|21.9|21.82|21.9|21.82|21.81|21.73|9
1723049710000|2024-08-07 16:55:10|21.88|21.8|21.85|21.77|21.88|21.8|21.85|21.77|2
1723049720000|2024-08-07 16:55:20|21.83|21.75|21.79|21.71|21.83|21.75|21.75|21.67|5
1723049730000|2024-08-07 16:55:30|21.76|21.68|21.81|21.73|21.81|21.73|21.75|21.67|0
1723049740000|2024-08-07 16:55:40|21.8|21.72|21.78|21.7|21.81|21.73|21.78|21.7|0
1723049750000|2024-08-07 16:55:50|21.79|21.71|21.79|21.71|21.82|21.74|21.78|21.7|0
1723049760000|2024-08-07 16:56:00|21.8|21.72|21.83|21.75|21.89|21.81|21.8|21.72|2
1723049770000|2024-08-07 16:56:10|21.82|21.74|21.77|21.69|21.83|21.75|21.77|21.69|1
1723049780000|2024-08-07 16:56:20|21.78|21.7|21.73|21.65|21.79|21.71|21.72|21.64|0
1723049790000|2024-08-07 16:56:30|21.72|21.64|21.67|21.59|21.72|21.64|21.67|21.59|0
1723049800000|2024-08-07 16:56:40|21.64|21.56|21.69|21.61|21.73|21.65|21.63|21.55|0
1723049810000|2024-08-07 16:56:50|21.71|21.63|21.69|21.61|21.74|21.66|21.69|21.61|0
1723049820000|2024-08-07 16:57:00|21.68|21.6|21.66|21.58|21.69|21.61|21.66|21.58|2
1723049830000|2024-08-07 16:57:10|21.67|21.59|21.69|21.61|21.71|21.63|21.66|21.58|0
1723049840000|2024-08-07 16:57:20|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1723049850000|2024-08-07 16:57:30|21.69|21.61|21.61|21.53|21.69|21.61|21.61|21.53|0
1723049860000|2024-08-07 16:57:40|21.63|21.55|21.6|21.52|21.63|21.55|21.59|21.51|1
1723049870000|2024-08-07 16:57:50|21.61|21.53|21.56|21.48|21.66|21.58|21.56|21.48|2
1723049880000|2024-08-07 16:58:00|21.58|21.5|21.59|21.51|21.63|21.55|21.58|21.5|1
1723049890000|2024-08-07 16:58:10|21.58|21.5|21.64|21.56|21.65|21.57|21.58|21.5|0
1723049900000|2024-08-07 16:58:20|21.59|21.51|21.65|21.57|21.68|21.6|21.59|21.51|0
1723049910000|2024-08-07 16:58:30|21.66|21.58|21.7|21.62|21.71|21.63|21.65|21.57|0
1723049920000|2024-08-07 16:58:40|21.69|21.61|21.72|21.64|21.73|21.65|21.68|21.6|0
1723049930000|2024-08-07 16:58:50|21.76|21.68|21.78|21.7|21.81|21.73|21.76|21.68|1
1723049940000|2024-08-07 16:59:00|21.79|21.71|21.76|21.68|21.8|21.72|21.73|21.65|0
1723049950000|2024-08-07 16:59:10|21.77|21.69|21.71|21.63|21.77|21.69|21.71|21.63|0
1723049960000|2024-08-07 16:59:20|21.69|21.61|21.71|21.63|21.74|21.66|21.64|21.56|0
1723049970000|2024-08-07 16:59:30|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|0
1723049980000|2024-08-07 16:59:40|21.66|21.58|21.69|21.61|21.71|21.63|21.64|21.56|0
1723049990000|2024-08-07 16:59:50|21.71|21.63|21.67|21.59|21.71|21.63|21.67|21.59|0
1723050000000|2024-08-07 17:00:00|21.69|21.61|21.61|21.53|21.69|21.61|21.61|21.53|0
1723050010000|2024-08-07 17:00:10|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|0
1723050020000|2024-08-07 17:00:20|21.63|21.55|21.59|21.51|21.64|21.56|21.59|21.51|0
1723050030000|2024-08-07 17:00:30|21.58|21.5|21.59|21.51|21.6|21.52|21.55|21.47|0
1723050040000|2024-08-07 17:00:40|21.6|21.52|21.63|21.55|21.63|21.55|21.6|21.52|0
1723050050000|2024-08-07 17:00:50|21.64|21.56|21.6|21.52|21.64|21.56|21.6|21.52|0
1723050060000|2024-08-07 17:01:00|21.61|21.53|21.63|21.55|21.66|21.58|21.61|21.53|1
1723050070000|2024-08-07 17:01:10|21.59|21.51|21.6|21.52|21.6|21.52|21.59|21.51|1
1723050080000|2024-08-07 17:01:20|21.59|21.51|21.59|21.51|21.6|21.52|21.55|21.47|0
1723050090000|2024-08-07 17:01:30|21.6|21.52|21.61|21.53|21.63|21.55|21.6|21.52|2
1723050100000|2024-08-07 17:01:40|21.63|21.55|21.63|21.55|21.63|21.55|21.61|21.53|0
1723050110000|2024-08-07 17:01:50|21.64|21.56|21.63|21.55|21.65|21.57|21.63|21.55|0
1723050120000|2024-08-07 17:02:00|21.61|21.53|21.6|21.52|21.63|21.55|21.55|21.47|1
1723050130000|2024-08-07 17:02:10|21.61|21.53|21.76|21.68|21.76|21.68|21.61|21.53|2
1723050140000|2024-08-07 17:02:20|21.74|21.66|21.77|21.69|21.77|21.69|21.72|21.64|4
1723050150000|2024-08-07 17:02:30|21.79|21.71|21.88|21.8|21.88|21.8|21.79|21.71|0
1723050160000|2024-08-07 17:02:40|21.86|21.78|21.89|21.81|21.91|21.83|21.81|21.73|10
1723050170000|2024-08-07 17:02:50|21.9|21.82|21.96|21.88|21.96|21.88|21.89|21.81|0
1723050180000|2024-08-07 17:03:00|21.94|21.86|21.94|21.86|21.96|21.88|21.91|21.83|2
1723050190000|2024-08-07 17:03:10|21.96|21.88|21.86|21.78|21.96|21.88|21.86|21.78|5
1723050200000|2024-08-07 17:03:20|21.87|21.79|21.86|21.78|21.89|21.81|21.84|21.76|0
1723050210000|2024-08-07 17:03:30|21.84|21.76|21.78|21.7|21.84|21.76|21.74|21.66|0
1723050220000|2024-08-07 17:03:40|21.77|21.69|21.76|21.68|21.8|21.72|21.75|21.67|0
1723050230000|2024-08-07 17:03:50|21.77|21.69|21.83|21.75|21.86|21.78|21.77|21.69|0
1723050240000|2024-08-07 17:04:00|21.81|21.73|21.74|21.66|21.81|21.73|21.73|21.65|1
1723050250000|2024-08-07 17:04:10|21.73|21.65|21.82|21.74|21.82|21.74|21.73|21.65|0
1723050260000|2024-08-07 17:04:20|21.81|21.73|21.79|21.71|21.82|21.74|21.77|21.69|0
1723050270000|2024-08-07 17:04:30|21.81|21.73|21.79|21.71|21.81|21.73|21.76|21.68|1
1723050280000|2024-08-07 17:04:40|21.76|21.68|21.81|21.73|21.81|21.73|21.71|21.63|0
1723050290000|2024-08-07 17:04:50|21.82|21.74|21.79|21.71|21.82|21.74|21.76|21.68|0
1723050300000|2024-08-07 17:05:00|21.76|21.68|21.68|21.6|21.79|21.71|21.64|21.56|35
1723050310000|2024-08-07 17:05:10|21.69|21.61|21.78|21.7|21.78|21.7|21.69|21.61|7
1723050320000|2024-08-07 17:05:20|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1723050330000|2024-08-07 17:05:30|21.8|21.72|21.76|21.68|21.81|21.73|21.76|21.68|0
1723050340000|2024-08-07 17:05:40|21.78|21.7|21.74|21.66|21.78|21.7|21.71|21.63|0
1723050350000|2024-08-07 17:05:50|21.77|21.69|21.75|21.67|21.79|21.71|21.75|21.67|0
1723050360000|2024-08-07 17:06:00|21.76|21.68|21.73|21.65|21.76|21.68|21.69|21.61|2
1723050370000|2024-08-07 17:06:10|21.71|21.63|21.69|21.61|21.72|21.64|21.69|21.61|0
1723050380000|2024-08-07 17:06:20|21.72|21.64|21.68|21.6|21.74|21.66|21.66|21.58|0
1723050390000|2024-08-07 17:06:30|21.64|21.56|21.63|21.55|21.64|21.56|21.58|21.5|22
1723050400000|2024-08-07 17:06:40|21.68|21.6|21.66|21.58|21.68|21.6|21.65|21.57|0
1723050410000|2024-08-07 17:06:50|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|5
1723050420000|2024-08-07 17:07:00|21.63|21.55|21.71|21.63|21.74|21.66|21.63|21.55|2
1723050430000|2024-08-07 17:07:10|21.69|21.61|21.73|21.65|21.74|21.66|21.69|21.61|0
1723050440000|2024-08-07 17:07:20|21.74|21.66|21.71|21.63|21.74|21.66|21.71|21.63|0
1723050450000|2024-08-07 17:07:30|21.69|21.61|21.68|21.6|21.72|21.64|21.68|21.6|0
1723050460000|2024-08-07 17:07:40|21.69|21.61|21.73|21.65|21.73|21.65|21.68|21.6|0
1723050470000|2024-08-07 17:07:50|21.75|21.67|21.73|21.65|21.78|21.7|21.73|21.65|1
1723050480000|2024-08-07 17:08:00|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1723050490000|2024-08-07 17:08:10|21.76|21.68|21.72|21.64|21.76|21.68|21.69|21.61|1
1723050500000|2024-08-07 17:08:20|21.73|21.65|21.7|21.62|21.73|21.65|21.69|21.61|0
1723050510000|2024-08-07 17:08:30|21.72|21.64|21.74|21.66|21.79|21.71|21.72|21.64|0
1723050520000|2024-08-07 17:08:40|21.72|21.64|21.78|21.7|21.78|21.7|21.72|21.64|0
1723050530000|2024-08-07 17:08:50|21.75|21.67|21.78|21.7|21.79|21.71|21.75|21.67|0
1723050540000|2024-08-07 17:09:00|21.8|21.72|21.84|21.76|21.86|21.78|21.78|21.7|2
1723050550000|2024-08-07 17:09:10|21.83|21.75|21.84|21.76|21.84|21.76|21.8|21.72|0
1723050560000|2024-08-07 17:09:20|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|18
1723050570000|2024-08-07 17:09:30|21.86|21.78|21.92|21.84|21.92|21.84|21.86|21.78|4
1723050580000|2024-08-07 17:09:40|21.91|21.83|21.92|21.84|21.93|21.85|21.89|21.81|0
1723050590000|2024-08-07 17:09:50|21.93|21.85|21.93|21.85|21.97|21.89|21.93|21.85|2
1723050600000|2024-08-07 17:10:00|21.92|21.84|21.89|21.81|21.93|21.85|21.89|21.81|5
1723050610000|2024-08-07 17:10:10|21.88|21.8|21.82|21.74|21.88|21.8|21.81|21.73|5
1723050620000|2024-08-07 17:10:20|21.83|21.75|21.82|21.74|21.88|21.8|21.82|21.74|30
1723050630000|2024-08-07 17:10:30|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|0
1723050640000|2024-08-07 17:10:40|21.79|21.71|21.87|21.79|21.88|21.8|21.79|21.71|0
1723050650000|2024-08-07 17:10:50|21.88|21.8|21.92|21.84|21.93|21.85|21.85|21.77|0
1723050660000|2024-08-07 17:11:00|21.93|21.85|21.98|21.9|21.98|21.9|21.93|21.85|6
1723050670000|2024-08-07 17:11:10|21.97|21.89|22.03|21.95|22.03|21.95|21.96|21.88|4
1723050680000|2024-08-07 17:11:20|22.04|21.96|22.06|21.98|22.1|22.02|22.03|21.95|111
1723050690000|2024-08-07 17:11:30|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|1
1723050700000|2024-08-07 17:11:40|22.08|22|22.04|21.96|22.08|22|22.04|21.96|0
1723050710000|2024-08-07 17:11:50|22.03|21.95|22.06|21.98|22.06|21.98|21.99|21.91|0
1723050720000|2024-08-07 17:12:00|22.08|22|22.03|21.95|22.08|22|22.02|21.94|0
1723050730000|2024-08-07 17:12:10|22|21.92|22.03|21.95|22.03|21.95|21.99|21.91|0
1723050740000|2024-08-07 17:12:20|22.04|21.96|22.04|21.96|22.08|22|22.03|21.95|4
1723050750000|2024-08-07 17:12:30|22.05|21.97|22.09|22.01|22.09|22.01|22.04|21.96|0
1723050760000|2024-08-07 17:12:40|22.12|22.04|22.09|22.01|22.14|22.06|22.09|22.01|1
1723050770000|2024-08-07 17:12:50|22.1|22.02|22.22|22.14|22.24|22.16|22.1|22.02|0
1723050780000|2024-08-07 17:13:00|22.21|22.13|22.2|22.12|22.22|22.14|22.18|22.1|0
1723050790000|2024-08-07 17:13:10|22.18|22.1|22.13|22.05|22.2|22.12|22.13|22.05|1
1723050800000|2024-08-07 17:13:20|22.12|22.04|22.13|22.05|22.13|22.05|22.1|22.02|0
1723050810000|2024-08-07 17:13:30|22.14|22.06|22.14|22.06|22.18|22.1|22.13|22.05|0
1723050820000|2024-08-07 17:13:40|22.13|22.05|22.1|22.02|22.13|22.05|22.08|22|0
1723050830000|2024-08-07 17:13:50|22.08|22|22.12|22.04|22.12|22.04|22.08|22|0
1723050840000|2024-08-07 17:14:00|22.13|22.05|22.11|22.03|22.13|22.05|22.09|22.01|1
1723050850000|2024-08-07 17:14:10|22.09|22.01|22.19|22.11|22.22|22.14|22.09|22.01|5
1723050860000|2024-08-07 17:14:20|22.21|22.13|22.2|22.12|22.22|22.14|22.18|22.1|0
1723050870000|2024-08-07 17:14:30|22.22|22.14|22.18|22.1|22.23|22.15|22.17|22.09|2
1723050880000|2024-08-07 17:14:40|22.17|22.09|22.15|22.07|22.17|22.09|22.13|22.05|2
1723050890000|2024-08-07 17:14:50|22.17|22.09|22.07|21.99|22.18|22.1|22.07|21.99|2
1723050900000|2024-08-07 17:15:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1723050910000|2024-08-07 17:15:10|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|5
1723050920000|2024-08-07 17:15:20|22.16|22.08|22.19|22.11|22.19|22.11|22.13|22.05|5
1723050930000|2024-08-07 17:15:30|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|1
1723050940000|2024-08-07 17:15:40|22.15|22.07|22.08|22|22.15|22.07|22.07|21.99|0
1723050950000|2024-08-07 17:15:50|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1723050960000|2024-08-07 17:16:00|22.06|21.98|22.09|22.01|22.11|22.03|22.06|21.98|1
1723050970000|2024-08-07 17:16:10|22.11|22.03|22.11|22.03|22.14|22.06|22.11|22.03|0
1723050980000|2024-08-07 17:16:20|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1723050990000|2024-08-07 17:16:30|22.09|22.01|22.06|21.98|22.11|22.03|22.06|21.98|0
1723051000000|2024-08-07 17:16:40|22.07|21.99|22.06|21.98|22.11|22.03|22.06|21.98|1
1723051010000|2024-08-07 17:16:50|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|0
1723051020000|2024-08-07 17:17:00|22.06|21.98|22.16|22.08|22.16|22.08|22.06|21.98|0
1723051030000|2024-08-07 17:17:10|22.17|22.09|22.21|22.13|22.21|22.13|22.16|22.08|0
1723051040000|2024-08-07 17:17:20|22.19|22.11|22.14|22.06|22.21|22.13|22.14|22.06|2
1723051050000|2024-08-07 17:17:30|22.15|22.07|22.23|22.15|22.23|22.15|22.15|22.07|1
1723051060000|2024-08-07 17:17:40|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|0
1723051070000|2024-08-07 17:17:50|22.32|22.24|22.32|22.24|22.33|22.25|22.28|22.2|0
1723051080000|2024-08-07 17:18:00|22.3|22.22|22.31|22.23|22.34|22.26|22.29|22.21|1
1723051090000|2024-08-07 17:18:10|22.32|22.24|22.21|22.13|22.32|22.24|22.21|22.13|2
1723051100000|2024-08-07 17:18:20|22.18|22.1|22.13|22.05|22.19|22.11|22.13|22.05|0
1723051110000|2024-08-07 17:18:30|22.14|22.06|22.27|22.19|22.27|22.19|22.14|22.06|1
1723051120000|2024-08-07 17:18:40|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1723051130000|2024-08-07 17:18:50|22.29|22.21|22.31|22.23|22.32|22.24|22.29|22.21|0
1723051140000|2024-08-07 17:19:00|22.32|22.24|22.34|22.26|22.37|22.29|22.32|22.24|0
1723051150000|2024-08-07 17:19:10|22.36|22.28|22.33|22.25|22.41|22.33|22.33|22.25|2
1723051160000|2024-08-07 17:19:20|22.32|22.24|22.17|22.09|22.32|22.24|22.17|22.09|28
1723051170000|2024-08-07 17:19:30|22.18|22.1|22.21|22.13|22.25|22.17|22.16|22.08|0
1723051180000|2024-08-07 17:19:40|22.22|22.14|22.12|22.04|22.26|22.18|22.11|22.03|0
1723051190000|2024-08-07 17:19:50|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|0
1723051200000|2024-08-07 17:20:00|22.16|22.08|22.09|22.01|22.16|22.08|22.06|21.98|16
1723051210000|2024-08-07 17:20:10|22.08|22|22.09|22.01|22.11|22.03|22.05|21.97|1
1723051220000|2024-08-07 17:20:20|22.08|22|22.03|21.95|22.09|22.01|22.01|21.93|4
1723051230000|2024-08-07 17:20:30|22.04|21.96|21.99|21.91|22.04|21.96|21.97|21.89|1
1723051240000|2024-08-07 17:20:40|21.98|21.9|22.06|21.98|22.06|21.98|21.98|21.9|0
1723051250000|2024-08-07 17:20:50|22.07|21.99|22.07|21.99|22.09|22.01|22.04|21.96|0
1723051260000|2024-08-07 17:21:00|22.09|22.01|22.14|22.06|22.14|22.06|22.07|21.99|2
1723051270000|2024-08-07 17:21:10|22.13|22.05|22.14|22.06|22.14|22.06|22.08|22|0
1723051280000|2024-08-07 17:21:20|22.13|22.05|22.11|22.03|22.13|22.05|22.09|22.01|0
1723051290000|2024-08-07 17:21:30|22.09|22.01|22.16|22.08|22.16|22.08|22.09|22.01|0
1723051300000|2024-08-07 17:21:40|22.14|22.06|22.11|22.03|22.14|22.06|22.09|22.01|0
1723051310000|2024-08-07 17:21:50|22.09|22.01|22.06|21.98|22.11|22.03|22.04|21.96|0
1723051320000|2024-08-07 17:22:00|22.04|21.96|22.03|21.95|22.08|22|22.03|21.95|2
1723051330000|2024-08-07 17:22:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1723051340000|2024-08-07 17:22:20|22.02|21.94|21.98|21.9|22.03|21.95|21.98|21.9|0
1723051350000|2024-08-07 17:22:30|21.97|21.89|21.97|21.89|22.02|21.94|21.97|21.89|1
1723051360000|2024-08-07 17:22:40|21.96|21.88|22.04|21.96|22.04|21.96|21.96|21.88|0
1723051370000|2024-08-07 17:22:50|22.07|21.99|22.02|21.94|22.07|21.99|22.02|21.94|0
1723051380000|2024-08-07 17:23:00|22.03|21.95|21.97|21.89|22.05|21.97|21.97|21.89|2
1723051390000|2024-08-07 17:23:10|21.98|21.9|21.92|21.84|21.98|21.9|21.89|21.81|4
1723051400000|2024-08-07 17:23:20|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|0
1723051410000|2024-08-07 17:23:30|21.91|21.83|21.91|21.83|21.96|21.88|21.91|21.83|1
1723051420000|2024-08-07 17:23:40|21.9|21.82|21.86|21.78|21.91|21.83|21.85|21.77|0
1723051430000|2024-08-07 17:23:50|21.84|21.76|21.82|21.74|21.86|21.78|21.82|21.74|0
1723051440000|2024-08-07 17:24:00|21.86|21.78|21.73|21.65|21.86|21.78|21.73|21.65|9
1723051450000|2024-08-07 17:24:10|21.72|21.64|21.76|21.68|21.76|21.68|21.72|21.64|1
1723051460000|2024-08-07 17:24:20|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|1
1723051470000|2024-08-07 17:24:30|21.73|21.65|21.74|21.66|21.75|21.67|21.72|21.64|2
1723051480000|2024-08-07 17:24:40|21.73|21.65|21.63|21.55|21.74|21.66|21.6|21.52|1
1723051490000|2024-08-07 17:24:50|21.61|21.53|21.58|21.5|21.61|21.53|21.55|21.47|5
1723051500000|2024-08-07 17:25:00|21.56|21.48|21.51|21.43|21.56|21.48|21.5|21.42|0
1723051510000|2024-08-07 17:25:10|21.49|21.41|21.44|21.36|21.49|21.41|21.39|21.31|19
1723051520000|2024-08-07 17:25:20|21.48|21.4|21.48|21.4|21.53|21.45|21.45|21.37|6
1723051530000|2024-08-07 17:25:30|21.46|21.38|21.43|21.35|21.48|21.4|21.43|21.35|0
1723051540000|2024-08-07 17:25:40|21.42|21.34|21.38|21.3|21.43|21.35|21.38|21.3|0
1723051550000|2024-08-07 17:25:50|21.4|21.32|21.43|21.35|21.43|21.35|21.38|21.3|0
1723051560000|2024-08-07 17:26:00|21.42|21.34|21.41|21.33|21.43|21.35|21.38|21.3|0
1723051570000|2024-08-07 17:26:10|21.39|21.31|21.36|21.28|21.44|21.36|21.36|21.28|3
1723051580000|2024-08-07 17:26:20|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|0
1723051590000|2024-08-07 17:26:30|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1723051600000|2024-08-07 17:26:40|21.37|21.29|21.43|21.35|21.43|21.35|21.37|21.29|0
1723051610000|2024-08-07 17:26:50|21.41|21.33|21.43|21.35|21.43|21.35|21.38|21.3|0
1723051620000|2024-08-07 17:27:00|21.44|21.36|21.39|21.31|21.44|21.36|21.38|21.3|0
1723051630000|2024-08-07 17:27:10|21.38|21.3|21.39|21.31|21.42|21.34|21.38|21.3|0
1723051640000|2024-08-07 17:27:20|21.41|21.33|21.42|21.34|21.44|21.36|21.41|21.33|0
1723051650000|2024-08-07 17:27:30|21.43|21.35|21.41|21.33|21.44|21.36|21.39|21.31|0
1723051660000|2024-08-07 17:27:40|21.42|21.34|21.53|21.45|21.53|21.45|21.41|21.33|0
1723051670000|2024-08-07 17:27:50|21.54|21.46|21.58|21.5|21.58|21.5|21.54|21.46|4
1723051680000|2024-08-07 17:28:00|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|1
1723051690000|2024-08-07 17:28:10|21.59|21.51|21.58|21.5|21.59|21.51|21.57|21.49|0
1723051700000|2024-08-07 17:28:20|21.59|21.51|21.65|21.57|21.67|21.59|21.59|21.51|4
1723051710000|2024-08-07 17:28:30|21.67|21.59|21.7|21.62|21.72|21.64|21.65|21.57|0
1723051720000|2024-08-07 17:28:40|21.72|21.64|21.77|21.69|21.78|21.7|21.7|21.62|2
1723051730000|2024-08-07 17:28:50|21.78|21.7|21.78|21.7|21.78|21.7|21.73|21.65|0
1723051740000|2024-08-07 17:29:00|21.76|21.68|21.76|21.68|21.83|21.75|21.73|21.65|1
1723051750000|2024-08-07 17:29:10|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|0
1723051760000|2024-08-07 17:29:20|21.73|21.65|21.73|21.65|21.76|21.68|21.71|21.63|0
1723051770000|2024-08-07 17:29:30|21.76|21.68|21.73|21.65|21.78|21.7|21.73|21.65|0
1723051780000|2024-08-07 17:29:40|21.74|21.66|21.78|21.7|21.78|21.7|21.74|21.66|0
1723051790000|2024-08-07 17:29:50|21.76|21.68|21.76|21.68|21.78|21.7|21.76|21.68|0
1723051800000|2024-08-07 17:30:00|21.75|21.67|21.66|21.58|21.76|21.68|21.63|21.55|6
1723051810000|2024-08-07 17:30:10|21.68|21.6|21.68|21.6|21.68|21.6|21.59|21.51|0
1723051820000|2024-08-07 17:30:20|21.66|21.58|21.62|21.54|21.68|21.6|21.59|21.51|0
1723051830000|2024-08-07 17:30:30|21.6|21.52|21.59|21.51|21.65|21.57|21.57|21.49|0
1723051840000|2024-08-07 17:30:40|21.6|21.52|21.62|21.54|21.62|21.54|21.58|21.5|0
1723051850000|2024-08-07 17:30:50|21.61|21.53|21.62|21.54|21.62|21.54|21.59|21.51|0
1723051860000|2024-08-07 17:31:00|21.64|21.56|21.59|21.51|21.64|21.56|21.57|21.49|1
1723051870000|2024-08-07 17:31:10|21.6|21.52|21.56|21.48|21.62|21.54|21.54|21.46|0
1723051880000|2024-08-07 17:31:20|21.57|21.49|21.52|21.44|21.57|21.49|21.5|21.42|1
1723051890000|2024-08-07 17:31:30|21.5|21.42|21.49|21.41|21.52|21.44|21.44|21.36|0
1723051900000|2024-08-07 17:31:40|21.5|21.42|21.47|21.39|21.5|21.42|21.47|21.39|1
1723051910000|2024-08-07 17:31:50|21.48|21.4|21.52|21.44|21.52|21.44|21.48|21.4|0
1723051920000|2024-08-07 17:32:00|21.51|21.43|21.51|21.43|21.52|21.44|21.49|21.41|0
1723051930000|2024-08-07 17:32:10|21.49|21.41|21.56|21.48|21.56|21.48|21.49|21.41|0
1723051940000|2024-08-07 17:32:20|21.57|21.49|21.64|21.56|21.67|21.59|21.56|21.48|0
1723051950000|2024-08-07 17:32:30|21.67|21.59|21.72|21.64|21.72|21.64|21.64|21.56|0
1723051960000|2024-08-07 17:32:40|21.71|21.63|21.66|21.58|21.71|21.63|21.61|21.53|12
1723051970000|2024-08-07 17:32:50|21.65|21.57|21.72|21.64|21.72|21.64|21.65|21.57|49
1723051980000|2024-08-07 17:33:00|21.73|21.65|21.69|21.61|21.74|21.66|21.68|21.6|1
1723051990000|2024-08-07 17:33:10|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1723052000000|2024-08-07 17:33:20|21.68|21.6|21.67|21.59|21.68|21.6|21.67|21.59|1
1723052010000|2024-08-07 17:33:30|21.66|21.58|21.67|21.59|21.67|21.59|21.62|21.54|0
1723052020000|2024-08-07 17:33:40|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1723052030000|2024-08-07 17:33:50|21.72|21.64|21.77|21.69|21.77|21.69|21.71|21.63|0
1723052040000|2024-08-07 17:34:00|21.78|21.7|21.77|21.69|21.78|21.7|21.74|21.66|2
1723052050000|2024-08-07 17:34:10|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|0
1723052060000|2024-08-07 17:34:20|21.75|21.67|21.72|21.64|21.77|21.69|21.72|21.64|0
1723052070000|2024-08-07 17:34:30|21.73|21.65|21.72|21.64|21.74|21.66|21.71|21.63|0
1723052080000|2024-08-07 17:34:40|21.73|21.65|21.68|21.6|21.74|21.66|21.68|21.6|0
1723052090000|2024-08-07 17:34:50|21.69|21.61|21.62|21.54|21.69|21.61|21.62|21.54|1
1723052100000|2024-08-07 17:35:00|21.63|21.55|21.56|21.48|21.63|21.55|21.56|21.48|6
1723052110000|2024-08-07 17:35:10|21.57|21.49|21.58|21.5|21.6|21.52|21.56|21.48|0
1723052120000|2024-08-07 17:35:20|21.6|21.52|21.56|21.48|21.6|21.52|21.55|21.47|0
1723052130000|2024-08-07 17:35:30|21.55|21.47|21.56|21.48|21.6|21.52|21.53|21.45|0
1723052140000|2024-08-07 17:35:40|21.57|21.49|21.6|21.52|21.61|21.53|21.56|21.48|0
1723052150000|2024-08-07 17:35:50|21.61|21.53|21.6|21.52|21.61|21.53|21.58|21.5|0
1723052160000|2024-08-07 17:36:00|21.61|21.53|21.56|21.48|21.61|21.53|21.56|21.48|0
1723052170000|2024-08-07 17:36:10|21.57|21.49|21.6|21.52|21.6|21.52|21.57|21.49|2
1723052180000|2024-08-07 17:36:20|21.59|21.51|21.59|21.51|21.6|21.52|21.57|21.49|0
1723052190000|2024-08-07 17:36:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1723052200000|2024-08-07 17:36:40|21.56|21.48|21.59|21.51|21.59|21.51|21.55|21.47|0
1723052210000|2024-08-07 17:36:50|21.6|21.52|21.6|21.52|21.6|21.52|21.59|21.51|0
1723052220000|2024-08-07 17:37:00|21.59|21.51|21.6|21.52|21.61|21.53|21.59|21.51|1
1723052230000|2024-08-07 17:37:10|21.59|21.51|21.57|21.49|21.6|21.52|21.55|21.47|0
1723052240000|2024-08-07 17:37:20|21.59|21.51|21.58|21.5|21.6|21.52|21.57|21.49|0
1723052250000|2024-08-07 17:37:30|21.57|21.49|21.58|21.5|21.61|21.53|21.56|21.48|0
1723052260000|2024-08-07 17:37:40|21.57|21.49|21.52|21.44|21.57|21.49|21.52|21.44|0
1723052270000|2024-08-07 17:37:50|21.51|21.43|21.47|21.39|21.51|21.43|21.43|21.35|0
1723052280000|2024-08-07 17:38:00|21.48|21.4|21.41|21.33|21.48|21.4|21.41|21.33|0
1723052290000|2024-08-07 17:38:10|21.42|21.34|21.43|21.35|21.46|21.38|21.41|21.33|0
1723052300000|2024-08-07 17:38:20|21.42|21.34|21.36|21.28|21.44|21.36|21.36|21.28|0
1723052310000|2024-08-07 17:38:30|21.35|21.27|21.36|21.28|21.36|21.28|21.32|21.24|0
1723052320000|2024-08-07 17:38:40|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1723052330000|2024-08-07 17:38:50|21.34|21.26|21.3|21.22|21.34|21.26|21.3|21.22|0
1723052340000|2024-08-07 17:39:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|5
1723052350000|2024-08-07 17:39:10|21.34|21.26|21.36|21.28|21.36|21.28|21.31|21.23|1
1723052360000|2024-08-07 17:39:20|21.34|21.26|21.36|21.28|21.36|21.28|21.33|21.25|0
1723052370000|2024-08-07 17:39:30|21.34|21.26|21.38|21.3|21.39|21.31|21.34|21.26|0
1723052380000|2024-08-07 17:39:40|21.39|21.31|21.39|21.31|21.44|21.36|21.38|21.3|0
1723052390000|2024-08-07 17:39:50|21.38|21.3|21.42|21.34|21.42|21.34|21.37|21.29|0
1723052400000|2024-08-07 17:40:00|21.43|21.35|21.37|21.29|21.43|21.35|21.37|21.29|3
1723052410000|2024-08-07 17:40:10|21.38|21.3|21.34|21.26|21.38|21.3|21.34|21.26|0
1723052420000|2024-08-07 17:40:20|21.32|21.24|21.27|21.19|21.32|21.24|21.26|21.18|0
1723052430000|2024-08-07 17:40:30|21.29|21.21|21.31|21.23|21.31|21.23|21.27|21.19|12
1723052440000|2024-08-07 17:40:40|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1723052450000|2024-08-07 17:40:50|21.32|21.24|21.33|21.25|21.34|21.26|21.31|21.23|0
1723052460000|2024-08-07 17:41:00|21.32|21.24|21.33|21.25|21.36|21.28|21.31|21.23|0
1723052470000|2024-08-07 17:41:10|21.34|21.26|21.46|21.38|21.47|21.39|21.34|21.26|0
1723052480000|2024-08-07 17:41:20|21.47|21.39|21.43|21.35|21.47|21.39|21.43|21.35|0
1723052490000|2024-08-07 17:41:30|21.42|21.34|21.47|21.39|21.47|21.39|21.42|21.34|0
1723052500000|2024-08-07 17:41:40|21.48|21.4|21.62|21.54|21.62|21.54|21.48|21.4|6
1723052510000|2024-08-07 17:41:50|21.6|21.52|21.65|21.57|21.65|21.57|21.6|21.52|0
1723052520000|2024-08-07 17:42:00|21.64|21.56|21.67|21.59|21.67|21.59|21.62|21.54|1
1723052530000|2024-08-07 17:42:10|21.65|21.57|21.62|21.54|21.67|21.59|21.62|21.54|2
1723052540000|2024-08-07 17:42:20|21.61|21.53|21.62|21.54|21.62|21.54|21.57|21.49|0
1723052560000|2024-08-07 17:42:40|21.57|21.49|21.6|21.52|21.62|21.54|21.57|21.49|0
1723052570000|2024-08-07 17:42:50|21.58|21.5|21.6|21.52|21.62|21.54|21.57|21.49|0
1723052580000|2024-08-07 17:43:00|21.62|21.54|21.66|21.58|21.67|21.59|21.6|21.52|1
1723052590000|2024-08-07 17:43:10|21.67|21.59|21.68|21.6|21.72|21.64|21.65|21.57|0
1723052600000|2024-08-07 17:43:20|21.67|21.59|21.6|21.52|21.68|21.6|21.6|21.52|0
1723052610000|2024-08-07 17:43:30|21.58|21.5|21.58|21.5|21.58|21.5|21.53|21.45|0
1723052620000|2024-08-07 17:43:40|21.57|21.49|21.52|21.44|21.58|21.5|21.52|21.44|1
1723052630000|2024-08-07 17:43:50|21.51|21.43|21.52|21.44|21.52|21.44|21.48|21.4|0
1723052640000|2024-08-07 17:44:00|21.5|21.42|21.55|21.47|21.57|21.49|21.5|21.42|1
1723052650000|2024-08-07 17:44:10|21.57|21.49|21.63|21.55|21.63|21.55|21.55|21.47|0
1723052660000|2024-08-07 17:44:20|21.65|21.57|21.65|21.57|21.66|21.58|21.65|21.57|0
1723052670000|2024-08-07 17:44:30|21.62|21.54|21.65|21.57|21.65|21.57|21.62|21.54|0
1723052680000|2024-08-07 17:44:40|21.66|21.58|21.66|21.58|21.66|21.58|21.65|21.57|0
1723052690000|2024-08-07 17:44:50|21.65|21.57|21.68|21.6|21.68|21.6|21.63|21.55|0
1723052700000|2024-08-07 17:45:00|21.69|21.61|21.59|21.51|21.69|21.61|21.59|21.51|0
1723052710000|2024-08-07 17:45:10|21.61|21.53|21.59|21.51|21.64|21.56|21.59|21.51|1
1723052720000|2024-08-07 17:45:20|21.58|21.5|21.54|21.46|21.58|21.5|21.54|21.46|0
1723052740000|2024-08-07 17:45:40|21.53|21.45|21.54|21.46|21.58|21.5|21.53|21.45|1
1723052750000|2024-08-07 17:45:50|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|0
1723052760000|2024-08-07 17:46:00|21.59|21.51|21.57|21.49|21.59|21.51|21.55|21.47|0
1723052770000|2024-08-07 17:46:10|21.58|21.5|21.63|21.55|21.64|21.56|21.58|21.5|0
1723052780000|2024-08-07 17:46:20|21.64|21.56|21.74|21.66|21.74|21.66|21.64|21.56|5
1723052790000|2024-08-07 17:46:30|21.73|21.65|21.76|21.68|21.79|21.71|21.73|21.65|6
1723052800000|2024-08-07 17:46:40|21.77|21.69|21.72|21.64|21.77|21.69|21.69|21.61|0
1723052810000|2024-08-07 17:46:50|21.71|21.63|21.66|21.58|21.73|21.65|21.64|21.56|0
1723052820000|2024-08-07 17:47:00|21.64|21.56|21.64|21.56|21.69|21.61|21.64|21.56|1
1723052830000|2024-08-07 17:47:10|21.65|21.57|21.77|21.69|21.79|21.71|21.64|21.56|0
1723052840000|2024-08-07 17:47:20|21.78|21.7|21.79|21.71|21.83|21.75|21.76|21.68|2
1723052850000|2024-08-07 17:47:30|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|0
1723052860000|2024-08-07 17:47:40|21.82|21.74|21.91|21.83|21.91|21.83|21.82|21.74|0
1723052870000|2024-08-07 17:47:50|21.89|21.81|21.88|21.8|21.92|21.84|21.84|21.76|1
1723052880000|2024-08-07 17:48:00|21.87|21.79|21.81|21.73|21.87|21.79|21.78|21.7|0
1723052890000|2024-08-07 17:48:10|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|0
1723052900000|2024-08-07 17:48:20|21.82|21.74|21.84|21.76|21.84|21.76|21.8|21.72|0
1723052910000|2024-08-07 17:48:30|21.83|21.75|21.89|21.81|21.89|21.81|21.82|21.74|0
1723052920000|2024-08-07 17:48:40|21.91|21.83|21.91|21.83|21.91|21.83|21.9|21.82|0
1723052930000|2024-08-07 17:48:50|21.9|21.82|21.96|21.88|21.97|21.89|21.9|21.82|4
1723052940000|2024-08-07 17:49:00|21.92|21.84|21.84|21.76|21.92|21.84|21.84|21.76|1
1723052950000|2024-08-07 17:49:10|21.86|21.78|21.91|21.83|21.91|21.83|21.86|21.78|0
1723052960000|2024-08-07 17:49:20|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1723052970000|2024-08-07 17:49:30|21.88|21.8|21.88|21.8|21.89|21.81|21.86|21.78|0
1723052980000|2024-08-07 17:49:40|21.89|21.81|21.94|21.86|21.94|21.86|21.88|21.8|2
1723052990000|2024-08-07 17:49:50|21.97|21.89|21.99|21.91|22.02|21.94|21.97|21.89|0
1723053000000|2024-08-07 17:50:00|21.98|21.9|21.99|21.91|21.99|21.91|21.96|21.88|7
1723053010000|2024-08-07 17:50:10|21.96|21.88|22.02|21.94|22.04|21.96|21.96|21.88|0
1723053020000|2024-08-07 17:50:20|22|21.92|21.94|21.86|22|21.92|21.94|21.86|0
1723053030000|2024-08-07 17:50:30|21.96|21.88|22.01|21.93|22.01|21.93|21.93|21.85|0
1723053040000|2024-08-07 17:50:40|21.99|21.91|21.96|21.88|22.04|21.96|21.96|21.88|6
1723053050000|2024-08-07 17:50:50|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1723053060000|2024-08-07 17:51:00|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|1
1723053070000|2024-08-07 17:51:10|21.96|21.88|21.99|21.91|22.04|21.96|21.96|21.88|0
1723053080000|2024-08-07 17:51:20|22.02|21.94|22.02|21.94|22.04|21.96|22.01|21.93|0
1723053090000|2024-08-07 17:51:30|22.01|21.93|22.09|22.01|22.09|22.01|22.01|21.93|4
1723053100000|2024-08-07 17:51:40|22.07|21.99|22.02|21.94|22.07|21.99|22.02|21.94|0
1723053110000|2024-08-07 17:51:50|22|21.92|22.04|21.96|22.04|21.96|21.99|21.91|1
1723053120000|2024-08-07 17:52:00|22.05|21.97|22.12|22.04|22.13|22.05|22.04|21.96|5
1723053130000|2024-08-07 17:52:10|22.11|22.03|22.14|22.06|22.14|22.06|22.09|22.01|2
1723053140000|2024-08-07 17:52:20|22.15|22.07|22.17|22.09|22.19|22.11|22.14|22.06|0
1723053150000|2024-08-07 17:52:30|22.18|22.1|22.11|22.03|22.18|22.1|22.11|22.03|2
1723053160000|2024-08-07 17:52:40|22.12|22.04|22.19|22.11|22.19|22.11|22.12|22.04|2
1723053170000|2024-08-07 17:52:50|22.18|22.1|22.19|22.11|22.19|22.11|22.14|22.06|0
1723053180000|2024-08-07 17:53:00|22.18|22.1|22.2|22.12|22.23|22.15|22.17|22.09|0
1723053190000|2024-08-07 17:53:10|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|0
1723053200000|2024-08-07 17:53:20|22.21|22.13|22.18|22.1|22.24|22.16|22.18|22.1|0
1723053210000|2024-08-07 17:53:30|22.19|22.11|22.21|22.13|22.23|22.15|22.19|22.11|0
1723053220000|2024-08-07 17:53:40|22.22|22.14|22.17|22.09|22.22|22.14|22.17|22.09|0
1723053230000|2024-08-07 17:53:50|22.18|22.1|22.14|22.06|22.19|22.11|22.14|22.06|0
1723053240000|2024-08-07 17:54:00|22.12|22.04|22.09|22.01|22.13|22.05|22.08|22|0
1723053250000|2024-08-07 17:54:10|22.08|22|22.08|22|22.09|22.01|22.07|21.99|1
1723053260000|2024-08-07 17:54:20|22.09|22.01|22.08|22|22.12|22.04|22.07|21.99|0
1723053270000|2024-08-07 17:54:30|22.1|22.02|22.06|21.98|22.1|22.02|22.06|21.98|0
1723053280000|2024-08-07 17:54:40|22.07|21.99|22.02|21.94|22.07|21.99|22.02|21.94|0
1723053290000|2024-08-07 17:54:50|22.06|21.98|22.06|21.98|22.06|21.98|22.03|21.95|1
1723053300000|2024-08-07 17:55:00|22.07|21.99|22.09|22.01|22.09|22.01|22.06|21.98|5
1723053310000|2024-08-07 17:55:10|22.08|22|22.11|22.03|22.11|22.03|22.07|21.99|3
1723053320000|2024-08-07 17:55:20|22.12|22.04|22.14|22.06|22.14|22.06|22.09|22.01|10
1723053330000|2024-08-07 17:55:30|22.15|22.07|22.19|22.11|22.19|22.11|22.14|22.06|0
1723053340000|2024-08-07 17:55:40|22.18|22.1|22.19|22.11|22.2|22.12|22.17|22.09|0
1723053350000|2024-08-07 17:55:50|22.2|22.12|22.2|22.12|22.23|22.15|22.19|22.11|0
1723053360000|2024-08-07 17:56:00|22.19|22.11|22.25|22.17|22.26|22.18|22.18|22.1|18
1723053370000|2024-08-07 17:56:10|22.24|22.16|22.25|22.17|22.25|22.17|22.23|22.15|0
1723053380000|2024-08-07 17:56:20|22.26|22.18|22.36|22.28|22.36|22.28|22.26|22.18|5
1723053390000|2024-08-07 17:56:30|22.33|22.25|22.29|22.21|22.33|22.25|22.29|22.21|28
1723053400000|2024-08-07 17:56:40|22.3|22.22|22.29|22.21|22.3|22.22|22.26|22.18|0
1723053410000|2024-08-07 17:56:50|22.3|22.22|22.36|22.28|22.36|22.28|22.3|22.22|8
1723053420000|2024-08-07 17:57:00|22.35|22.27|22.31|22.23|22.38|22.3|22.31|22.23|0
1723053430000|2024-08-07 17:57:10|22.33|22.25|22.26|22.18|22.33|22.25|22.26|22.18|0
1723053440000|2024-08-07 17:57:20|22.25|22.17|22.16|22.08|22.25|22.17|22.16|22.08|3
1723053450000|2024-08-07 17:57:30|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|1
1723053460000|2024-08-07 17:57:40|22.18|22.1|22.21|22.13|22.21|22.13|22.18|22.1|0
1723053470000|2024-08-07 17:57:50|22.22|22.14|22.24|22.16|22.24|22.16|22.21|22.13|0
1723053480000|2024-08-07 17:58:00|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1723053490000|2024-08-07 17:58:10|22.25|22.17|22.27|22.19|22.27|22.19|22.24|22.16|0
1723053500000|2024-08-07 17:58:20|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1723053510000|2024-08-07 17:58:30|22.28|22.2|22.33|22.25|22.34|22.26|22.28|22.2|1
1723053520000|2024-08-07 17:58:40|22.32|22.24|22.36|22.28|22.36|22.28|22.3|22.22|0
1723053530000|2024-08-07 17:58:50|22.34|22.26|22.29|22.21|22.38|22.3|22.27|22.19|2
1723053540000|2024-08-07 17:59:00|22.31|22.23|22.28|22.2|22.32|22.24|22.28|22.2|1
1723053550000|2024-08-07 17:59:10|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|0
1723053560000|2024-08-07 17:59:20|22.24|22.16|22.16|22.08|22.24|22.16|22.16|22.08|23
1723053570000|2024-08-07 17:59:30|22.13|22.05|22.15|22.07|22.16|22.08|22.11|22.03|9
1723053580000|2024-08-07 17:59:40|22.14|22.06|22.15|22.07|22.15|22.07|22.11|22.03|1
1723053590000|2024-08-07 17:59:50|22.13|22.05|22.14|22.06|22.15|22.07|22.11|22.03|0
1723053600000|2024-08-07 18:00:00|22.16|22.08|22.18|22.1|22.19|22.11|22.15|22.07|4
1723053610000|2024-08-07 18:00:10|22.16|22.08|22.21|22.13|22.21|22.13|22.14|22.06|7
1723053620000|2024-08-07 18:00:20|22.2|22.12|22.14|22.06|22.21|22.13|22.14|22.06|1
1723053630000|2024-08-07 18:00:30|22.15|22.07|22.13|22.05|22.18|22.1|22.1|22.02|0
1723053640000|2024-08-07 18:00:40|22.15|22.07|22.12|22.04|22.15|22.07|22.1|22.02|0
1723053650000|2024-08-07 18:00:50|22.13|22.05|22.12|22.04|22.13|22.05|22.1|22.02|0
1723053660000|2024-08-07 18:01:00|22.1|22.02|22.1|22.02|22.13|22.05|22.09|22.01|0
1723053670000|2024-08-07 18:01:10|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1723053680000|2024-08-07 18:01:20|22.15|22.07|22.18|22.1|22.18|22.1|22.14|22.06|1
1723053690000|2024-08-07 18:01:30|22.19|22.11|22.15|22.07|22.19|22.11|22.15|22.07|0
1723053700000|2024-08-07 18:01:40|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|0
1723053710000|2024-08-07 18:01:50|22.15|22.07|22.14|22.06|22.17|22.09|22.14|22.06|0
1723053720000|2024-08-07 18:02:00|22.13|22.05|22.14|22.06|22.15|22.07|22.12|22.04|0
1723053730000|2024-08-07 18:02:10|22.13|22.05|22.09|22.01|22.13|22.05|22.08|22|0
1723053740000|2024-08-07 18:02:20|22.08|22|22.09|22.01|22.09|22.01|22.07|21.99|0
1723053750000|2024-08-07 18:02:30|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1723053770000|2024-08-07 18:02:50|22.06|21.98|22.1|22.02|22.1|22.02|22.06|21.98|1
1723053780000|2024-08-07 18:03:00|22.11|22.03|22.1|22.02|22.13|22.05|22.1|22.02|0
1723053790000|2024-08-07 18:03:10|22.13|22.05|22.13|22.05|22.14|22.06|22.13|22.05|0
1723053800000|2024-08-07 18:03:20|22.15|22.07|22.16|22.08|22.18|22.1|22.13|22.05|0
1723053810000|2024-08-07 18:03:30|22.19|22.11|22.18|22.1|22.19|22.11|22.16|22.08|10
1723053820000|2024-08-07 18:03:40|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|0
1723053830000|2024-08-07 18:03:50|22.14|22.06|22.12|22.04|22.14|22.06|22.09|22.01|1
1723053840000|2024-08-07 18:04:00|22.15|22.07|22.09|22.01|22.16|22.08|22.09|22.01|0
1723053850000|2024-08-07 18:04:10|22.11|22.03|22.12|22.04|22.12|22.04|22.09|22.01|1
1723053860000|2024-08-07 18:04:20|22.13|22.05|22.13|22.05|22.13|22.05|22.12|22.04|0
1723053870000|2024-08-07 18:04:30|22.14|22.06|22.16|22.08|22.16|22.08|22.13|22.05|0
1723053880000|2024-08-07 18:04:40|22.14|22.06|22.14|22.06|22.16|22.08|22.12|22.04|0
1723053890000|2024-08-07 18:04:50|22.13|22.05|22.06|21.98|22.13|22.05|22.06|21.98|0
1723053900000|2024-08-07 18:05:00|22.08|22|22.03|21.95|22.08|22|22.01|21.93|2
1723053910000|2024-08-07 18:05:10|22.05|21.97|22.03|21.95|22.06|21.98|22.03|21.95|0
1723053920000|2024-08-07 18:05:20|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|0
1723053930000|2024-08-07 18:05:30|22.03|21.95|22.11|22.03|22.11|22.03|22.03|21.95|2
1723053940000|2024-08-07 18:05:40|22.16|22.08|22.16|22.08|22.16|22.08|22.13|22.05|4
1723053950000|2024-08-07 18:05:50|22.17|22.09|22.17|22.09|22.17|22.09|22.16|22.08|0
1723053960000|2024-08-07 18:06:00|22.18|22.1|22.22|22.14|22.23|22.15|22.18|22.1|0
1723053970000|2024-08-07 18:06:10|22.23|22.15|22.19|22.11|22.23|22.15|22.19|22.11|0
1723053980000|2024-08-07 18:06:20|22.18|22.1|22.17|22.09|22.19|22.11|22.17|22.09|0
1723053990000|2024-08-07 18:06:30|22.16|22.08|22.17|22.09|22.17|22.09|22.14|22.06|0
1723054000000|2024-08-07 18:06:40|22.16|22.08|22.17|22.09|22.18|22.1|22.16|22.08|0
1723054010000|2024-08-07 18:06:50|22.16|22.08|22.09|22.01|22.16|22.08|22.08|22|0
1723054020000|2024-08-07 18:07:00|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|0
1723054030000|2024-08-07 18:07:10|22.13|22.05|22.16|22.08|22.17|22.09|22.13|22.05|0
1723054040000|2024-08-07 18:07:20|22.17|22.09|22.24|22.16|22.26|22.18|22.17|22.09|7
1723054050000|2024-08-07 18:07:30|22.26|22.18|22.26|22.18|22.27|22.19|22.26|22.18|10
1723054060000|2024-08-07 18:07:40|22.27|22.19|22.34|22.26|22.39|22.31|22.27|22.19|29
1723054070000|2024-08-07 18:07:50|22.33|22.25|22.39|22.31|22.39|22.31|22.33|22.25|2
1723054080000|2024-08-07 18:08:00|22.41|22.33|22.34|22.26|22.41|22.33|22.34|22.26|20
1723054090000|2024-08-07 18:08:10|22.33|22.25|22.31|22.23|22.33|22.25|22.29|22.21|0
1723054100000|2024-08-07 18:08:20|22.3|22.22|22.34|22.26|22.34|22.26|22.28|22.2|0
1723054110000|2024-08-07 18:08:30|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|0
1723054120000|2024-08-07 18:08:40|22.35|22.27|22.38|22.3|22.38|22.3|22.35|22.27|0
1723054130000|2024-08-07 18:08:50|22.36|22.28|22.28|22.2|22.36|22.28|22.28|22.2|4
1723054140000|2024-08-07 18:09:00|22.29|22.21|22.33|22.25|22.34|22.26|22.28|22.2|0
1723054150000|2024-08-07 18:09:10|22.34|22.26|22.38|22.3|22.38|22.3|22.34|22.26|1
1723054170000|2024-08-07 18:09:30|22.39|22.31|22.4|22.32|22.4|22.32|22.38|22.3|0
1723054180000|2024-08-07 18:09:40|22.38|22.3|22.38|22.3|22.39|22.31|22.38|22.3|0
1723054200000|2024-08-07 18:10:00|22.37|22.29|22.33|22.25|22.38|22.3|22.33|22.25|0
1723054210000|2024-08-07 18:10:10|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|1
1723054220000|2024-08-07 18:10:20|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|0
1723054230000|2024-08-07 18:10:30|22.39|22.31|22.49|22.41|22.49|22.41|22.39|22.31|131
1723054240000|2024-08-07 18:10:40|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|15
1723054250000|2024-08-07 18:10:50|22.45|22.37|22.43|22.35|22.46|22.38|22.43|22.35|0
1723054260000|2024-08-07 18:11:00|22.44|22.36|22.44|22.36|22.44|22.36|22.43|22.35|0
1723054270000|2024-08-07 18:11:10|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|1
1723054280000|2024-08-07 18:11:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1723054290000|2024-08-07 18:11:30|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|0
1723054300000|2024-08-07 18:11:40|22.5|22.42|22.49|22.41|22.5|22.42|22.49|22.41|0
1723054310000|2024-08-07 18:11:50|22.5|22.42|22.5|22.42|22.53|22.45|22.5|22.42|0
1723054320000|2024-08-07 18:12:00|22.48|22.4|22.43|22.35|22.48|22.4|22.42|22.34|0
1723054330000|2024-08-07 18:12:10|22.46|22.38|22.45|22.37|22.46|22.38|22.44|22.36|1
1723054340000|2024-08-07 18:12:20|22.46|22.38|22.57|22.49|22.59|22.51|22.46|22.38|6
1723054350000|2024-08-07 18:12:30|22.56|22.48|22.62|22.54|22.63|22.55|22.56|22.48|17
1723054360000|2024-08-07 18:12:40|22.64|22.56|22.59|22.51|22.64|22.56|22.55|22.47|0
1723054370000|2024-08-07 18:12:50|22.6|22.52|22.6|22.52|22.62|22.54|22.59|22.51|0
1723054380000|2024-08-07 18:13:00|22.62|22.54|22.64|22.56|22.64|22.56|22.59|22.51|1
1723054390000|2024-08-07 18:13:10|22.67|22.59|22.7|22.62|22.72|22.64|22.67|22.59|3
1723054400000|2024-08-07 18:13:20|22.72|22.64|22.7|22.62|22.74|22.66|22.69|22.61|0
1723054410000|2024-08-07 18:13:30|22.72|22.64|22.73|22.65|22.75|22.67|22.7|22.62|0
1723054420000|2024-08-07 18:13:40|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1723054430000|2024-08-07 18:13:50|22.66|22.58|22.65|22.57|22.69|22.61|22.64|22.56|2
1723054440000|2024-08-07 18:14:00|22.64|22.56|22.65|22.57|22.69|22.61|22.64|22.56|0
1723054450000|2024-08-07 18:14:10|22.68|22.6|22.7|22.62|22.74|22.66|22.68|22.6|0
1723054460000|2024-08-07 18:14:20|22.72|22.64|22.74|22.66|22.75|22.67|22.7|22.62|0
1723054470000|2024-08-07 18:14:30|22.75|22.67|22.83|22.75|22.85|22.77|22.74|22.66|0
1723054480000|2024-08-07 18:14:40|22.86|22.78|22.97|22.89|22.97|22.89|22.86|22.78|27
1723054490000|2024-08-07 18:14:50|22.96|22.88|22.98|22.9|22.98|22.9|22.93|22.85|0
1723054500000|2024-08-07 18:15:00|22.93|22.85|23.1|23.02|23.1|23.02|22.93|22.85|20
1723054510000|2024-08-07 18:15:10|23.09|23.01|23.12|23.04|23.13|23.05|23.09|23.01|25
1723054520000|2024-08-07 18:15:20|23.11|23.03|23.25|23.17|23.27|23.19|23.11|23.03|10
1723054530000|2024-08-07 18:15:30|23.26|23.18|23.23|23.15|23.28|23.2|23.23|23.15|0
1723054540000|2024-08-07 18:15:40|23.21|23.13|23.16|23.08|23.22|23.14|23.16|23.08|3
1723054550000|2024-08-07 18:15:50|23.13|23.05|23.05|22.97|23.13|23.05|23.03|22.95|2
1723054560000|2024-08-07 18:16:00|23.03|22.95|22.97|22.89|23.05|22.97|22.97|22.89|1
1723054570000|2024-08-07 18:16:10|22.98|22.9|23.05|22.97|23.08|23|22.98|22.9|1
1723054580000|2024-08-07 18:16:20|23.06|22.98|23.06|22.98|23.12|23.04|23.03|22.95|0
1723054590000|2024-08-07 18:16:30|23.07|22.99|23.08|23|23.1|23.02|23.06|22.98|1
1723054600000|2024-08-07 18:16:40|23.07|22.99|23.12|23.04|23.13|23.05|23.07|22.99|0
1723054610000|2024-08-07 18:16:50|23.13|23.05|22.98|22.9|23.13|23.05|22.98|22.9|0
1723054620000|2024-08-07 18:17:00|22.97|22.89|22.93|22.85|22.98|22.9|22.92|22.84|0
1723054630000|2024-08-07 18:17:10|22.92|22.84|22.88|22.8|22.92|22.84|22.88|22.8|0
1723054640000|2024-08-07 18:17:20|22.86|22.78|22.86|22.78|22.88|22.8|22.83|22.75|0
1723054650000|2024-08-07 18:17:30|22.85|22.77|22.76|22.68|22.86|22.78|22.74|22.66|4
1723054660000|2024-08-07 18:17:40|22.74|22.66|22.66|22.58|22.76|22.68|22.66|22.58|1
1723054670000|2024-08-07 18:17:50|22.69|22.61|22.71|22.63|22.71|22.63|22.68|22.6|0
1723054680000|2024-08-07 18:18:00|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|2
1723054690000|2024-08-07 18:18:10|22.78|22.7|22.96|22.88|22.96|22.88|22.74|22.66|0
1723054700000|2024-08-07 18:18:20|22.97|22.89|23.01|22.93|23.04|22.96|22.97|22.89|0
1723054710000|2024-08-07 18:18:30|23|22.92|22.97|22.89|23|22.92|22.93|22.85|1
1723054720000|2024-08-07 18:18:40|22.95|22.87|22.95|22.87|23|22.92|22.95|22.87|1
1723054730000|2024-08-07 18:18:50|22.93|22.85|22.96|22.88|22.96|22.88|22.88|22.8|2
1723054740000|2024-08-07 18:19:00|22.97|22.89|22.92|22.84|22.97|22.89|22.88|22.8|2
1723054750000|2024-08-07 18:19:10|22.91|22.83|22.78|22.7|22.91|22.83|22.78|22.7|0
1723054760000|2024-08-07 18:19:20|22.77|22.69|22.73|22.65|22.78|22.7|22.73|22.65|0
1723054770000|2024-08-07 18:19:30|22.77|22.69|22.71|22.63|22.78|22.7|22.71|22.63|2
1723054780000|2024-08-07 18:19:40|22.72|22.64|22.72|22.64|22.73|22.65|22.69|22.61|1
1723054790000|2024-08-07 18:19:50|22.75|22.67|22.8|22.72|22.81|22.73|22.74|22.66|1
1723054800000|2024-08-07 18:20:00|22.81|22.73|22.75|22.67|22.81|22.73|22.72|22.64|2
1723054810000|2024-08-07 18:20:10|22.77|22.69|22.83|22.75|22.86|22.78|22.77|22.69|5
1723054820000|2024-08-07 18:20:20|22.85|22.77|22.84|22.76|22.85|22.77|22.77|22.69|0
1723054830000|2024-08-07 18:20:30|22.86|22.78|22.88|22.8|22.88|22.8|22.85|22.77|13
1723054840000|2024-08-07 18:20:40|22.87|22.79|22.85|22.77|22.88|22.8|22.83|22.75|0
1723054850000|2024-08-07 18:20:50|22.86|22.78|22.83|22.75|22.88|22.8|22.83|22.75|1
1723054860000|2024-08-07 18:21:00|22.85|22.77|22.78|22.7|22.85|22.77|22.73|22.65|1
1723054870000|2024-08-07 18:21:10|22.77|22.69|22.76|22.68|22.8|22.72|22.73|22.65|0
1723054880000|2024-08-07 18:21:20|22.78|22.7|22.81|22.73|22.82|22.74|22.76|22.68|0
1723054890000|2024-08-07 18:21:30|22.82|22.74|22.68|22.6|22.82|22.74|22.68|22.6|0
1723054900000|2024-08-07 18:21:40|22.67|22.59|22.7|22.62|22.7|22.62|22.65|22.57|0
1723054910000|2024-08-07 18:21:50|22.72|22.64|22.71|22.63|22.73|22.65|22.68|22.6|0
1723054920000|2024-08-07 18:22:00|22.73|22.65|22.64|22.56|22.73|22.65|22.63|22.55|3
1723054930000|2024-08-07 18:22:10|22.63|22.55|22.68|22.6|22.73|22.65|22.63|22.55|19
1723054940000|2024-08-07 18:22:20|22.69|22.61|22.73|22.65|22.73|22.65|22.68|22.6|0
1723054950000|2024-08-07 18:22:30|22.74|22.66|22.76|22.68|22.78|22.7|22.74|22.66|0
1723054960000|2024-08-07 18:22:40|22.74|22.66|22.74|22.66|22.76|22.68|22.71|22.63|0
1723054970000|2024-08-07 18:22:50|22.73|22.65|22.78|22.7|22.79|22.71|22.7|22.62|0
1723054980000|2024-08-07 18:23:00|22.79|22.71|22.53|22.45|22.79|22.71|22.53|22.45|66
1723054990000|2024-08-07 18:23:10|22.51|22.43|22.46|22.38|22.51|22.43|22.46|22.38|1
1723055000000|2024-08-07 18:23:20|22.44|22.36|22.52|22.44|22.54|22.46|22.4|22.32|2
1723055010000|2024-08-07 18:23:30|22.55|22.47|22.45|22.37|22.57|22.49|22.45|22.37|3
1723055020000|2024-08-07 18:23:40|22.48|22.4|22.43|22.35|22.51|22.43|22.43|22.35|0
1723055030000|2024-08-07 18:23:50|22.45|22.37|22.53|22.45|22.53|22.45|22.44|22.36|12
1723055040000|2024-08-07 18:24:00|22.54|22.46|22.63|22.55|22.63|22.55|22.53|22.45|1
1723055050000|2024-08-07 18:24:10|22.64|22.56|22.59|22.51|22.64|22.56|22.59|22.51|27
1723055060000|2024-08-07 18:24:20|22.58|22.5|22.54|22.46|22.58|22.5|22.54|22.46|1
1723055070000|2024-08-07 18:24:30|22.59|22.51|22.59|22.51|22.63|22.55|22.59|22.51|6
1723055080000|2024-08-07 18:24:40|22.61|22.53|22.59|22.51|22.63|22.55|22.56|22.48|10
1723055090000|2024-08-07 18:24:50|22.57|22.49|22.57|22.49|22.58|22.5|22.54|22.46|1
1723055100000|2024-08-07 18:25:00|22.56|22.48|22.49|22.41|22.56|22.48|22.46|22.38|0
1723055110000|2024-08-07 18:25:10|22.46|22.38|22.45|22.37|22.46|22.38|22.41|22.33|0
1723055120000|2024-08-07 18:25:20|22.44|22.36|22.35|22.27|22.45|22.37|22.34|22.26|0
1723055130000|2024-08-07 18:25:30|22.34|22.26|22.36|22.28|22.39|22.31|22.29|22.21|1
1723055140000|2024-08-07 18:25:40|22.32|22.24|22.29|22.21|22.36|22.28|22.29|22.21|0
1723055150000|2024-08-07 18:25:50|22.28|22.2|22.27|22.19|22.29|22.21|22.24|22.16|0
1723055160000|2024-08-07 18:26:00|22.28|22.2|22.29|22.21|22.31|22.23|22.26|22.18|1
1723055170000|2024-08-07 18:26:10|22.28|22.2|22.28|22.2|22.32|22.24|22.28|22.2|0
1723055180000|2024-08-07 18:26:20|22.27|22.19|22.24|22.16|22.27|22.19|22.23|22.15|1
1723055190000|2024-08-07 18:26:30|22.25|22.17|22.19|22.11|22.27|22.19|22.19|22.11|0
1723055200000|2024-08-07 18:26:40|22.2|22.12|22.17|22.09|22.24|22.16|22.17|22.09|0
1723055210000|2024-08-07 18:26:50|22.15|22.07|22.11|22.03|22.19|22.11|22.11|22.03|0
1723055220000|2024-08-07 18:27:00|22.13|22.05|22.21|22.13|22.21|22.13|22.13|22.05|2
1723055230000|2024-08-07 18:27:10|22.23|22.15|22.21|22.13|22.26|22.18|22.21|22.13|0
1723055240000|2024-08-07 18:27:20|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|0
1723055250000|2024-08-07 18:27:30|22.25|22.17|22.34|22.26|22.34|22.26|22.25|22.17|0
1723055260000|2024-08-07 18:27:40|22.35|22.27|22.26|22.18|22.36|22.28|22.26|22.18|0
1723055270000|2024-08-07 18:27:50|22.25|22.17|22.26|22.18|22.26|22.18|22.21|22.13|0
1723055280000|2024-08-07 18:28:00|22.28|22.2|22.29|22.21|22.29|22.21|22.25|22.17|0
1723055290000|2024-08-07 18:28:10|22.28|22.2|22.33|22.25|22.33|22.25|22.26|22.18|12
1723055300000|2024-08-07 18:28:20|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|0
1723055310000|2024-08-07 18:28:30|22.38|22.3|22.41|22.33|22.44|22.36|22.37|22.29|0
1723055320000|2024-08-07 18:28:40|22.43|22.35|22.42|22.34|22.45|22.37|22.39|22.31|5
1723055330000|2024-08-07 18:28:50|22.43|22.35|22.43|22.35|22.46|22.38|22.43|22.35|0
1723055340000|2024-08-07 18:29:00|22.44|22.36|22.4|22.32|22.46|22.38|22.4|22.32|0
1723055350000|2024-08-07 18:29:10|22.38|22.3|22.36|22.28|22.4|22.32|22.33|22.25|2
1723055360000|2024-08-07 18:29:20|22.35|22.27|22.31|22.23|22.37|22.29|22.31|22.23|0
1723055370000|2024-08-07 18:29:30|22.3|22.22|22.27|22.19|22.3|22.22|22.23|22.15|0
1723055380000|2024-08-07 18:29:40|22.26|22.18|22.16|22.08|22.31|22.23|22.16|22.08|0
1723055390000|2024-08-07 18:29:50|22.14|22.06|22.21|22.13|22.21|22.13|22.11|22.03|0
1723055400000|2024-08-07 18:30:00|22.25|22.17|22.33|22.25|22.33|22.25|22.23|22.15|9
1723055410000|2024-08-07 18:30:10|22.31|22.23|22.29|22.21|22.36|22.28|22.29|22.21|0
1723055420000|2024-08-07 18:30:20|22.27|22.19|22.28|22.2|22.28|22.2|22.22|22.14|0
1723055430000|2024-08-07 18:30:30|22.26|22.18|22.25|22.17|22.26|22.18|22.23|22.15|0
1723055440000|2024-08-07 18:30:40|22.26|22.18|22.28|22.2|22.31|22.23|22.25|22.17|20
1723055450000|2024-08-07 18:30:50|22.26|22.18|22.26|22.18|22.28|22.2|22.25|22.17|0
1723055460000|2024-08-07 18:31:00|22.28|22.2|22.18|22.1|22.3|22.22|22.18|22.1|0
1723055470000|2024-08-07 18:31:10|22.16|22.08|22.23|22.15|22.23|22.15|22.15|22.07|0
1723055480000|2024-08-07 18:31:20|22.25|22.17|22.25|22.17|22.26|22.18|22.23|22.15|0
1723055490000|2024-08-07 18:31:30|22.26|22.18|22.31|22.23|22.35|22.27|22.26|22.18|0
1723055500000|2024-08-07 18:31:40|22.32|22.24|22.38|22.3|22.38|22.3|22.32|22.24|0
1723055510000|2024-08-07 18:31:50|22.37|22.29|22.4|22.32|22.4|22.32|22.36|22.28|0
1723055520000|2024-08-07 18:32:00|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|0
1723055530000|2024-08-07 18:32:10|22.45|22.37|22.46|22.38|22.51|22.43|22.43|22.35|0
1723055540000|2024-08-07 18:32:20|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|0
1723055550000|2024-08-07 18:32:30|22.51|22.43|22.49|22.41|22.53|22.45|22.46|22.38|0
1723055560000|2024-08-07 18:32:40|22.5|22.42|22.6|22.52|22.6|22.52|22.5|22.42|0
1723055570000|2024-08-07 18:32:50|22.59|22.51|22.51|22.43|22.6|22.52|22.51|22.43|0
1723055580000|2024-08-07 18:33:00|22.5|22.42|22.41|22.33|22.51|22.43|22.38|22.3|1
1723055590000|2024-08-07 18:33:10|22.37|22.29|22.35|22.27|22.38|22.3|22.31|22.23|0
1723055600000|2024-08-07 18:33:20|22.36|22.28|22.41|22.33|22.42|22.34|22.36|22.28|0
1723055610000|2024-08-07 18:33:30|22.4|22.32|22.44|22.36|22.46|22.38|22.38|22.3|0
1723055620000|2024-08-07 18:33:40|22.46|22.38|22.38|22.3|22.46|22.38|22.38|22.3|0
1723055630000|2024-08-07 18:33:50|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|0
1723055640000|2024-08-07 18:34:00|22.41|22.33|22.42|22.34|22.42|22.34|22.39|22.31|0
1723055650000|2024-08-07 18:34:10|22.41|22.33|22.42|22.34|22.42|22.34|22.38|22.3|0
1723055660000|2024-08-07 18:34:20|22.41|22.33|22.38|22.3|22.41|22.33|22.37|22.29|0
1723055670000|2024-08-07 18:34:30|22.37|22.29|22.38|22.3|22.42|22.34|22.37|22.29|0
1723055680000|2024-08-07 18:34:40|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|0
1723055690000|2024-08-07 18:34:50|22.31|22.23|22.4|22.32|22.4|22.32|22.31|22.23|4
1723055700000|2024-08-07 18:35:00|22.41|22.33|22.41|22.33|22.41|22.33|22.38|22.3|1
1723055710000|2024-08-07 18:35:10|22.38|22.3|22.41|22.33|22.41|22.33|22.37|22.29|0
1723055720000|2024-08-07 18:35:20|22.43|22.35|22.42|22.34|22.43|22.35|22.41|22.33|5
1723055730000|2024-08-07 18:35:30|22.43|22.35|22.48|22.4|22.49|22.41|22.43|22.35|5
1723055740000|2024-08-07 18:35:40|22.49|22.41|22.52|22.44|22.54|22.46|22.49|22.41|8
1723055750000|2024-08-07 18:35:50|22.53|22.45|22.53|22.45|22.54|22.46|22.5|22.42|5
1723055760000|2024-08-07 18:36:00|22.52|22.44|22.46|22.38|22.53|22.45|22.46|22.38|2
1723055770000|2024-08-07 18:36:10|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1723055780000|2024-08-07 18:36:20|22.48|22.4|22.5|22.42|22.5|22.42|22.48|22.4|1
1723055790000|2024-08-07 18:36:30|22.51|22.43|22.63|22.55|22.64|22.56|22.51|22.43|18
1723055800000|2024-08-07 18:36:40|22.64|22.56|22.61|22.53|22.64|22.56|22.61|22.53|5
1723055810000|2024-08-07 18:36:50|22.62|22.54|22.66|22.58|22.66|22.58|22.62|22.54|0
1723055830000|2024-08-07 18:37:10|22.68|22.6|22.66|22.58|22.68|22.6|22.66|22.58|13
1723055840000|2024-08-07 18:37:20|22.65|22.57|22.52|22.44|22.65|22.57|22.52|22.44|0
1723055850000|2024-08-07 18:37:30|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|0
1723055860000|2024-08-07 18:37:40|22.49|22.41|22.43|22.35|22.51|22.43|22.43|22.35|1
1723055870000|2024-08-07 18:37:50|22.42|22.34|22.48|22.4|22.5|22.42|22.42|22.34|0
1723055880000|2024-08-07 18:38:00|22.46|22.38|22.51|22.43|22.51|22.43|22.46|22.38|0
1723055890000|2024-08-07 18:38:10|22.54|22.46|22.53|22.45|22.59|22.51|22.53|22.45|1
1723055900000|2024-08-07 18:38:20|22.51|22.43|22.55|22.47|22.55|22.47|22.51|22.43|0
1723055910000|2024-08-07 18:38:30|22.57|22.49|22.55|22.47|22.58|22.5|22.54|22.46|2
1723055920000|2024-08-07 18:38:40|22.56|22.48|22.6|22.52|22.63|22.55|22.56|22.48|0
1723055930000|2024-08-07 18:38:50|22.61|22.53|22.65|22.57|22.66|22.58|22.61|22.53|0
1723055940000|2024-08-07 18:39:00|22.66|22.58|22.61|22.53|22.66|22.58|22.6|22.52|2
1723055950000|2024-08-07 18:39:10|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|0
1723055960000|2024-08-07 18:39:20|22.65|22.57|22.61|22.53|22.65|22.57|22.6|22.52|0
1723055970000|2024-08-07 18:39:30|22.6|22.52|22.56|22.48|22.61|22.53|22.56|22.48|0
1723055980000|2024-08-07 18:39:40|22.55|22.47|22.5|22.42|22.55|22.47|22.5|22.42|0
1723055990000|2024-08-07 18:39:50|22.49|22.41|22.51|22.43|22.51|22.43|22.46|22.38|0
1723056000000|2024-08-07 18:40:00|22.53|22.45|22.46|22.38|22.53|22.45|22.46|22.38|1
1723056010000|2024-08-07 18:40:10|22.48|22.4|22.44|22.36|22.48|22.4|22.43|22.35|1
1723056020000|2024-08-07 18:40:20|22.45|22.37|22.44|22.36|22.5|22.42|22.44|22.36|0
1723056030000|2024-08-07 18:40:30|22.45|22.37|22.43|22.35|22.45|22.37|22.39|22.31|0
1723056040000|2024-08-07 18:40:40|22.42|22.34|22.34|22.26|22.43|22.35|22.34|22.26|0
1723056050000|2024-08-07 18:40:50|22.35|22.27|22.38|22.3|22.39|22.31|22.35|22.27|0
1723056060000|2024-08-07 18:41:00|22.39|22.31|22.29|22.21|22.44|22.36|22.29|22.21|1
1723056070000|2024-08-07 18:41:10|22.28|22.2|22.35|22.27|22.36|22.28|22.25|22.17|2
1723056080000|2024-08-07 18:41:20|22.36|22.28|22.39|22.31|22.39|22.31|22.35|22.27|0
1723056100000|2024-08-07 18:41:40|22.38|22.3|22.38|22.3|22.39|22.31|22.35|22.27|0
1723056110000|2024-08-07 18:41:50|22.37|22.29|22.35|22.27|22.37|22.29|22.3|22.22|0
1723056120000|2024-08-07 18:42:00|22.36|22.28|22.36|22.28|22.36|22.28|22.35|22.27|0
1723056130000|2024-08-07 18:42:10|22.35|22.27|22.3|22.22|22.36|22.28|22.3|22.22|18
1723056140000|2024-08-07 18:42:20|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|0
1723056150000|2024-08-07 18:42:30|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|4
1723056160000|2024-08-07 18:42:40|22.31|22.23|22.34|22.26|22.34|22.26|22.3|22.22|5
1723056170000|2024-08-07 18:42:50|22.36|22.28|22.36|22.28|22.37|22.29|22.33|22.25|2
1723056180000|2024-08-07 18:43:00|22.37|22.29|22.44|22.36|22.44|22.36|22.37|22.29|8
1723056190000|2024-08-07 18:43:10|22.43|22.35|22.42|22.34|22.47|22.39|22.42|22.34|0
1723056200000|2024-08-07 18:43:20|22.43|22.35|22.49|22.41|22.49|22.41|22.43|22.35|0
1723056210000|2024-08-07 18:43:30|22.48|22.4|22.48|22.4|22.5|22.42|22.48|22.4|0
1723056220000|2024-08-07 18:43:40|22.5|22.42|22.44|22.36|22.5|22.42|22.44|22.36|0
1723056230000|2024-08-07 18:43:50|22.43|22.35|22.43|22.35|22.43|22.35|22.39|22.31|0
1723056240000|2024-08-07 18:44:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1723056250000|2024-08-07 18:44:10|22.4|22.32|22.4|22.32|22.42|22.34|22.39|22.31|0
1723056260000|2024-08-07 18:44:20|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|0
1723056270000|2024-08-07 18:44:30|22.48|22.4|22.47|22.39|22.48|22.4|22.44|22.36|0
1723056280000|2024-08-07 18:44:40|22.44|22.36|22.44|22.36|22.45|22.37|22.44|22.36|0
1723056290000|2024-08-07 18:44:50|22.47|22.39|22.47|22.39|22.48|22.4|22.44|22.36|0
1723056300000|2024-08-07 18:45:00|22.49|22.41|22.38|22.3|22.49|22.41|22.38|22.3|2
1723056310000|2024-08-07 18:45:10|22.4|22.32|22.41|22.33|22.41|22.33|22.35|22.27|13
1723056320000|2024-08-07 18:45:20|22.4|22.32|22.36|22.28|22.41|22.33|22.36|22.28|0
1723056330000|2024-08-07 18:45:30|22.38|22.3|22.38|22.3|22.38|22.3|22.36|22.28|2
1723056340000|2024-08-07 18:45:40|22.36|22.28|22.41|22.33|22.41|22.33|22.36|22.28|0
1723056350000|2024-08-07 18:45:50|22.4|22.32|22.38|22.3|22.4|22.32|22.38|22.3|0
1723056360000|2024-08-07 18:46:00|22.36|22.28|22.28|22.2|22.36|22.28|22.28|22.2|1
1723056370000|2024-08-07 18:46:10|22.29|22.21|22.37|22.29|22.37|22.29|22.29|22.21|0
1723056380000|2024-08-07 18:46:20|22.38|22.3|22.37|22.29|22.38|22.3|22.34|22.26|0
1723056390000|2024-08-07 18:46:30|22.36|22.28|22.36|22.28|22.39|22.31|22.34|22.26|0
1723056400000|2024-08-07 18:46:40|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|3
1723056410000|2024-08-07 18:46:50|22.38|22.3|22.38|22.3|22.38|22.3|22.37|22.29|0
1723056420000|2024-08-07 18:47:00|22.37|22.29|22.42|22.34|22.43|22.35|22.37|22.29|0
1723056430000|2024-08-07 18:47:10|22.43|22.35|22.48|22.4|22.48|22.4|22.42|22.34|2
1723056440000|2024-08-07 18:47:20|22.49|22.41|22.56|22.48|22.58|22.5|22.48|22.4|22
1723056450000|2024-08-07 18:47:30|22.59|22.51|22.63|22.55|22.64|22.56|22.56|22.48|31
1723056460000|2024-08-07 18:47:40|22.62|22.54|22.68|22.6|22.69|22.61|22.59|22.51|18
1723056470000|2024-08-07 18:47:50|22.69|22.61|22.68|22.6|22.69|22.61|22.68|22.6|0
1723056480000|2024-08-07 18:48:00|22.69|22.61|22.64|22.56|22.71|22.63|22.64|22.56|3
1723056490000|2024-08-07 18:48:10|22.66|22.58|22.64|22.56|22.68|22.6|22.64|22.56|0
1723056500000|2024-08-07 18:48:20|22.66|22.58|22.64|22.56|22.66|22.58|22.64|22.56|0
1723056510000|2024-08-07 18:48:30|22.69|22.61|22.74|22.66|22.77|22.69|22.69|22.61|15
1723056520000|2024-08-07 18:48:40|22.75|22.67|22.75|22.67|22.77|22.69|22.73|22.65|0
1723056530000|2024-08-07 18:48:50|22.74|22.66|22.78|22.7|22.78|22.7|22.74|22.66|0
1723056540000|2024-08-07 18:49:00|22.77|22.69|22.78|22.7|22.79|22.71|22.74|22.66|0
1723056550000|2024-08-07 18:49:10|22.77|22.69|22.79|22.71|22.79|22.71|22.77|22.69|0
1723056560000|2024-08-07 18:49:20|22.78|22.7|22.75|22.67|22.79|22.71|22.75|22.67|0
1723056570000|2024-08-07 18:49:30|22.74|22.66|22.73|22.65|22.78|22.7|22.73|22.65|0
1723056580000|2024-08-07 18:49:40|22.71|22.63|22.71|22.63|22.75|22.67|22.69|22.61|3
1723056590000|2024-08-07 18:49:50|22.7|22.62|22.62|22.54|22.7|22.62|22.6|22.52|5
1723056600000|2024-08-07 18:50:00|22.61|22.53|22.62|22.54|22.62|22.54|22.56|22.48|1
1723056610000|2024-08-07 18:50:10|22.64|22.56|22.66|22.58|22.66|22.58|22.61|22.53|1
1723056620000|2024-08-07 18:50:20|22.65|22.57|22.65|22.57|22.66|22.58|22.65|22.57|0
1723056630000|2024-08-07 18:50:30|22.66|22.58|22.66|22.58|22.66|22.58|22.61|22.53|3
1723056640000|2024-08-07 18:50:40|22.65|22.57|22.56|22.48|22.65|22.57|22.55|22.47|22
1723056650000|2024-08-07 18:50:50|22.55|22.47|22.51|22.43|22.55|22.47|22.51|22.43|0
1723056660000|2024-08-07 18:51:00|22.52|22.44|22.48|22.4|22.54|22.46|22.48|22.4|1
1723056670000|2024-08-07 18:51:10|22.46|22.38|22.46|22.38|22.5|22.42|22.46|22.38|0
1723056680000|2024-08-07 18:51:20|22.48|22.4|22.48|22.4|22.5|22.42|22.46|22.38|0
1723056690000|2024-08-07 18:51:30|22.49|22.41|22.55|22.47|22.56|22.48|22.49|22.41|0
1723056700000|2024-08-07 18:51:40|22.54|22.46|22.6|22.52|22.6|22.52|22.54|22.46|0
1723056710000|2024-08-07 18:51:50|22.63|22.55|22.65|22.57|22.66|22.58|22.63|22.55|0
1723056720000|2024-08-07 18:52:00|22.64|22.56|22.58|22.5|22.64|22.56|22.56|22.48|0
1723056730000|2024-08-07 18:52:10|22.59|22.51|22.54|22.46|22.59|22.51|22.54|22.46|0
1723056740000|2024-08-07 18:52:20|22.51|22.43|22.5|22.42|22.53|22.45|22.49|22.41|1
1723056750000|2024-08-07 18:52:30|22.49|22.41|22.5|22.42|22.5|22.42|22.41|22.33|1
1723056760000|2024-08-07 18:52:40|22.48|22.4|22.45|22.37|22.48|22.4|22.44|22.36|0
1723056770000|2024-08-07 18:52:50|22.46|22.38|22.47|22.39|22.48|22.4|22.44|22.36|0
1723056780000|2024-08-07 18:53:00|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|0
1723056790000|2024-08-07 18:53:10|22.55|22.47|22.56|22.48|22.56|22.48|22.55|22.47|0
1723056800000|2024-08-07 18:53:20|22.54|22.46|22.5|22.42|22.55|22.47|22.5|22.42|1
1723056810000|2024-08-07 18:53:30|22.48|22.4|22.43|22.35|22.5|22.42|22.41|22.33|0
1723056820000|2024-08-07 18:53:40|22.41|22.33|22.39|22.31|22.43|22.35|22.39|22.31|0
1723056830000|2024-08-07 18:53:50|22.34|22.26|22.33|22.25|22.34|22.26|22.29|22.21|0
1723056840000|2024-08-07 18:54:00|22.34|22.26|22.4|22.32|22.42|22.34|22.34|22.26|0
1723056850000|2024-08-07 18:54:10|22.43|22.35|22.44|22.36|22.45|22.37|22.42|22.34|1
1723056860000|2024-08-07 18:54:20|22.47|22.39|22.44|22.36|22.5|22.42|22.44|22.36|3
1723056870000|2024-08-07 18:54:30|22.45|22.37|22.49|22.41|22.49|22.41|22.45|22.37|0
1723056880000|2024-08-07 18:54:40|22.47|22.39|22.47|22.39|22.49|22.41|22.44|22.36|1
1723056890000|2024-08-07 18:54:50|22.48|22.4|22.49|22.41|22.5|22.42|22.48|22.4|0
1723056900000|2024-08-07 18:55:00|22.5|22.42|22.47|22.39|22.5|22.42|22.44|22.36|3
1723056910000|2024-08-07 18:55:10|22.48|22.4|22.35|22.27|22.49|22.41|22.35|22.27|0
1723056920000|2024-08-07 18:55:20|22.36|22.28|22.35|22.27|22.38|22.3|22.33|22.25|0
1723056930000|2024-08-07 18:55:30|22.34|22.26|22.35|22.27|22.39|22.31|22.31|22.23|3
1723056940000|2024-08-07 18:55:40|22.37|22.29|22.39|22.31|22.42|22.34|22.35|22.27|0
1723056950000|2024-08-07 18:55:50|22.38|22.3|22.39|22.31|22.39|22.31|22.35|22.27|0
1723056960000|2024-08-07 18:56:00|22.4|22.32|22.39|22.31|22.43|22.35|22.39|22.31|0
1723056970000|2024-08-07 18:56:10|22.38|22.3|22.42|22.34|22.43|22.35|22.37|22.29|0
1723056980000|2024-08-07 18:56:20|22.4|22.32|22.43|22.35|22.44|22.36|22.4|22.32|0
1723056990000|2024-08-07 18:56:30|22.42|22.34|22.44|22.36|22.44|22.36|22.39|22.31|0
1723057000000|2024-08-07 18:56:40|22.43|22.35|22.47|22.39|22.47|22.39|22.42|22.34|0
1723057010000|2024-08-07 18:56:50|22.45|22.37|22.4|22.32|22.45|22.37|22.4|22.32|0
1723057020000|2024-08-07 18:57:00|22.41|22.33|22.38|22.3|22.41|22.33|22.37|22.29|0
1723057030000|2024-08-07 18:57:10|22.37|22.29|22.45|22.37|22.48|22.4|22.37|22.29|0
1723057040000|2024-08-07 18:57:20|22.46|22.38|22.44|22.36|22.47|22.39|22.44|22.36|0
1723057050000|2024-08-07 18:57:30|22.43|22.35|22.43|22.35|22.43|22.35|22.4|22.32|0
1723057060000|2024-08-07 18:57:40|22.42|22.34|22.4|22.32|22.43|22.35|22.4|22.32|0
1723057070000|2024-08-07 18:57:50|22.39|22.31|22.38|22.3|22.39|22.31|22.35|22.27|0
1723057080000|2024-08-07 18:58:00|22.36|22.28|22.34|22.26|22.38|22.3|22.34|22.26|0
1723057090000|2024-08-07 18:58:10|22.33|22.25|22.3|22.22|22.35|22.27|22.29|22.21|1
1723057100000|2024-08-07 18:58:20|22.29|22.21|22.25|22.17|22.29|22.21|22.25|22.17|0
1723057110000|2024-08-07 18:58:30|22.27|22.19|22.23|22.15|22.27|22.19|22.23|22.15|0
1723057120000|2024-08-07 18:58:40|22.21|22.13|22.26|22.18|22.28|22.2|22.19|22.11|3
1723057130000|2024-08-07 18:58:50|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|0
1723057140000|2024-08-07 18:59:00|22.29|22.21|22.29|22.21|22.29|22.21|22.26|22.18|0
1723057150000|2024-08-07 18:59:10|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1723057160000|2024-08-07 18:59:20|22.29|22.21|22.34|22.26|22.36|22.28|22.29|22.21|2
1723057170000|2024-08-07 18:59:30|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|0
1723057180000|2024-08-07 18:59:40|22.36|22.28|22.42|22.34|22.42|22.34|22.36|22.28|1
1723057190000|2024-08-07 18:59:50|22.41|22.33|22.34|22.26|22.43|22.35|22.33|22.25|0
1723057200000|2024-08-07 19:00:00|22.33|22.25|22.22|22.14|22.33|22.25|22.22|22.14|15
1723057210000|2024-08-07 19:00:10|22.21|22.13|22.27|22.19|22.27|22.19|22.21|22.13|0
1723057220000|2024-08-07 19:00:20|22.24|22.16|22.17|22.09|22.24|22.16|22.17|22.09|4
1723057230000|2024-08-07 19:00:30|22.19|22.11|22.19|22.11|22.21|22.13|22.17|22.09|1
1723057240000|2024-08-07 19:00:40|22.18|22.1|22.27|22.19|22.27|22.19|22.17|22.09|2
1723057250000|2024-08-07 19:00:50|22.28|22.2|22.27|22.19|22.29|22.21|22.27|22.19|0
1723057260000|2024-08-07 19:01:00|22.28|22.2|22.27|22.19|22.29|22.21|22.27|22.19|1
1723057270000|2024-08-07 19:01:10|22.28|22.2|22.29|22.21|22.3|22.22|22.27|22.19|0
1723057280000|2024-08-07 19:01:20|22.28|22.2|22.25|22.17|22.28|22.2|22.24|22.16|0
1723057290000|2024-08-07 19:01:30|22.24|22.16|22.27|22.19|22.29|22.21|22.24|22.16|0
1723057300000|2024-08-07 19:01:40|22.26|22.18|22.21|22.13|22.27|22.19|22.21|22.13|0
1723057310000|2024-08-07 19:01:50|22.22|22.14|22.22|22.14|22.24|22.16|22.21|22.13|0
1723057320000|2024-08-07 19:02:00|22.21|22.13|22.06|21.98|22.22|22.14|22.06|21.98|0
1723057330000|2024-08-07 19:02:10|22.07|21.99|21.99|21.91|22.07|21.99|21.99|21.91|0
1723057340000|2024-08-07 19:02:20|21.97|21.89|21.96|21.88|21.99|21.91|21.96|21.88|0
1723057350000|2024-08-07 19:02:30|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|0
1723057360000|2024-08-07 19:02:40|21.93|21.85|21.98|21.9|21.99|21.91|21.91|21.83|3
1723057370000|2024-08-07 19:02:50|21.97|21.89|21.93|21.85|21.98|21.9|21.9|21.82|0
1723057380000|2024-08-07 19:03:00|21.92|21.84|21.91|21.83|21.93|21.85|21.88|21.8|1
1723057390000|2024-08-07 19:03:10|21.89|21.81|21.86|21.78|21.93|21.85|21.86|21.78|0
1723057400000|2024-08-07 19:03:20|21.88|21.8|21.93|21.85|21.93|21.85|21.86|21.78|0
1723057410000|2024-08-07 19:03:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1723057420000|2024-08-07 19:03:40|21.88|21.8|21.85|21.77|21.9|21.82|21.84|21.76|0
1723057430000|2024-08-07 19:03:50|21.88|21.8|21.87|21.79|21.89|21.81|21.83|21.75|0
1723057440000|2024-08-07 19:04:00|21.88|21.8|21.85|21.77|21.88|21.8|21.83|21.75|1
1723057450000|2024-08-07 19:04:10|21.86|21.78|21.83|21.75|21.86|21.78|21.8|21.72|0
1723057460000|2024-08-07 19:04:20|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1723057470000|2024-08-07 19:04:30|21.85|21.77|21.81|21.73|21.85|21.77|21.78|21.7|0
1723057490000|2024-08-07 19:04:50|21.8|21.72|21.8|21.72|21.81|21.73|21.78|21.7|0
1723057500000|2024-08-07 19:05:00|21.81|21.73|21.86|21.78|21.88|21.8|21.8|21.72|4
1723057510000|2024-08-07 19:05:10|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|1
1723057520000|2024-08-07 19:05:20|21.85|21.77|21.78|21.7|21.85|21.77|21.76|21.68|0
1723057530000|2024-08-07 19:05:30|21.8|21.72|21.79|21.71|21.83|21.75|21.79|21.71|0
1723057540000|2024-08-07 19:05:40|21.8|21.72|21.73|21.65|21.8|21.72|21.72|21.64|2
1723057550000|2024-08-07 19:05:50|21.75|21.67|21.72|21.64|21.75|21.67|21.72|21.64|3
1723057560000|2024-08-07 19:06:00|21.73|21.65|21.73|21.65|21.74|21.66|21.73|21.65|0
1723057570000|2024-08-07 19:06:10|21.74|21.66|21.74|21.66|21.79|21.71|21.74|21.66|3
1723057580000|2024-08-07 19:06:20|21.75|21.67|21.71|21.63|21.77|21.69|21.71|21.63|0
1723057590000|2024-08-07 19:06:30|21.69|21.61|21.75|21.67|21.75|21.67|21.67|21.59|18
1723057600000|2024-08-07 19:06:40|21.76|21.68|21.73|21.65|21.78|21.7|21.73|21.65|0
1723057610000|2024-08-07 19:06:50|21.71|21.63|21.76|21.68|21.76|21.68|21.71|21.63|0
1723057620000|2024-08-07 19:07:00|21.78|21.7|21.81|21.73|21.83|21.75|21.78|21.7|0
1723057630000|2024-08-07 19:07:10|21.8|21.72|21.8|21.72|21.83|21.75|21.8|21.72|0
1723057640000|2024-08-07 19:07:20|21.78|21.7|21.86|21.78|21.86|21.78|21.76|21.68|0
1723057650000|2024-08-07 19:07:30|21.87|21.79|21.96|21.88|21.98|21.9|21.87|21.79|4
1723057660000|2024-08-07 19:07:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1723057670000|2024-08-07 19:07:50|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1723057680000|2024-08-07 19:08:00|21.96|21.88|21.98|21.9|21.99|21.91|21.96|21.88|0
1723057690000|2024-08-07 19:08:10|21.99|21.91|21.98|21.9|21.99|21.91|21.96|21.88|0
1723057700000|2024-08-07 19:08:20|21.95|21.87|21.88|21.8|21.95|21.87|21.86|21.78|0
1723057710000|2024-08-07 19:08:30|21.89|21.81|21.88|21.8|21.91|21.83|21.88|21.8|1
1723057720000|2024-08-07 19:08:40|21.86|21.78|21.83|21.75|21.86|21.78|21.8|21.72|0
1723057730000|2024-08-07 19:08:50|21.85|21.77|21.83|21.75|21.85|21.77|21.81|21.73|0
1723057740000|2024-08-07 19:09:00|21.81|21.73|21.86|21.78|21.86|21.78|21.81|21.73|0
1723057750000|2024-08-07 19:09:10|21.85|21.77|21.86|21.78|21.86|21.78|21.85|21.77|0
1723057760000|2024-08-07 19:09:20|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1723057770000|2024-08-07 19:09:30|21.88|21.8|21.9|21.82|21.9|21.82|21.86|21.78|0
1723057780000|2024-08-07 19:09:40|21.88|21.8|21.99|21.91|21.99|21.91|21.88|21.8|1
1723057790000|2024-08-07 19:09:50|21.98|21.9|21.94|21.86|21.98|21.9|21.94|21.86|0
1723057800000|2024-08-07 19:10:00|21.93|21.85|21.89|21.81|21.94|21.86|21.89|21.81|0
1723057810000|2024-08-07 19:10:10|21.92|21.84|21.92|21.84|21.96|21.88|21.89|21.81|0
1723057820000|2024-08-07 19:10:20|21.93|21.85|21.89|21.81|21.94|21.86|21.87|21.79|0
1723057830000|2024-08-07 19:10:30|21.87|21.79|21.87|21.79|21.89|21.81|21.86|21.78|0
1723057840000|2024-08-07 19:10:40|21.88|21.8|21.85|21.77|21.89|21.81|21.84|21.76|3
1723057850000|2024-08-07 19:10:50|21.84|21.76|21.8|21.72|21.85|21.77|21.8|21.72|0
1723057860000|2024-08-07 19:11:00|21.82|21.74|21.69|21.61|21.82|21.74|21.69|21.61|0
1723057870000|2024-08-07 19:11:10|21.72|21.64|21.77|21.69|21.82|21.74|21.72|21.64|6
1723057880000|2024-08-07 19:11:20|21.76|21.68|21.81|21.73|21.81|21.73|21.73|21.65|0
1723057890000|2024-08-07 19:11:30|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1723057900000|2024-08-07 19:11:40|21.8|21.72|21.8|21.72|21.8|21.72|21.78|21.7|0
1723057910000|2024-08-07 19:11:50|21.81|21.73|21.78|21.7|21.81|21.73|21.73|21.65|0
1723057920000|2024-08-07 19:12:00|21.8|21.72|21.77|21.69|21.8|21.72|21.72|21.64|1
1723057930000|2024-08-07 19:12:10|21.78|21.7|21.85|21.77|21.87|21.79|21.78|21.7|0
1723057940000|2024-08-07 19:12:20|21.87|21.79|21.85|21.77|21.87|21.79|21.82|21.74|0
1723057950000|2024-08-07 19:12:30|21.87|21.79|21.87|21.79|21.87|21.79|21.82|21.74|0
1723057960000|2024-08-07 19:12:40|21.85|21.77|21.85|21.77|21.87|21.79|21.82|21.74|0
1723057970000|2024-08-07 19:12:50|21.86|21.78|21.85|21.77|21.87|21.79|21.85|21.77|0
1723057980000|2024-08-07 19:13:00|21.86|21.78|21.97|21.89|21.97|21.89|21.86|21.78|1
1723057990000|2024-08-07 19:13:10|22.01|21.93|22.03|21.95|22.06|21.98|22.01|21.93|9
1723058000000|2024-08-07 19:13:20|21.98|21.9|21.97|21.89|21.99|21.91|21.96|21.88|0
1723058010000|2024-08-07 19:13:30|21.96|21.88|22.01|21.93|22.01|21.93|21.96|21.88|0
1723058020000|2024-08-07 19:13:40|22.02|21.94|21.97|21.89|22.02|21.94|21.95|21.87|0
1723058030000|2024-08-07 19:13:50|21.94|21.86|21.95|21.87|21.99|21.91|21.94|21.86|0
1723058040000|2024-08-07 19:14:00|21.94|21.86|21.91|21.83|21.95|21.87|21.9|21.82|0
1723058050000|2024-08-07 19:14:10|21.9|21.82|21.87|21.79|21.91|21.83|21.85|21.77|0
1723058060000|2024-08-07 19:14:20|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|0
1723058070000|2024-08-07 19:14:30|21.85|21.77|21.93|21.85|21.96|21.88|21.85|21.77|9
1723058080000|2024-08-07 19:14:40|21.94|21.86|21.93|21.85|21.96|21.88|21.91|21.83|0
1723058090000|2024-08-07 19:14:50|21.91|21.83|21.91|21.83|21.94|21.86|21.91|21.83|0
1723058100000|2024-08-07 19:15:00|21.89|21.81|21.82|21.74|21.89|21.81|21.82|21.74|0
1723058110000|2024-08-07 19:15:10|21.83|21.75|21.72|21.64|21.83|21.75|21.72|21.64|3
1723058120000|2024-08-07 19:15:20|21.73|21.65|21.71|21.63|21.76|21.68|21.71|21.63|0
1723058130000|2024-08-07 19:15:30|21.72|21.64|21.78|21.7|21.78|21.7|21.72|21.64|2
1723058140000|2024-08-07 19:15:40|21.77|21.69|21.76|21.68|21.77|21.69|21.72|21.64|0
1723058150000|2024-08-07 19:15:50|21.77|21.69|21.77|21.69|21.77|21.69|21.76|21.68|0
1723058160000|2024-08-07 19:16:00|21.75|21.67|21.81|21.73|21.81|21.73|21.75|21.67|0
1723058170000|2024-08-07 19:16:10|21.79|21.71|21.78|21.7|21.79|21.71|21.72|21.64|2
1723058180000|2024-08-07 19:16:20|21.77|21.69|21.8|21.72|21.81|21.73|21.77|21.69|0
1723058190000|2024-08-07 19:16:30|21.78|21.7|21.76|21.68|21.8|21.72|21.76|21.68|0
1723058200000|2024-08-07 19:16:40|21.77|21.69|21.85|21.77|21.86|21.78|21.77|21.69|0
1723058210000|2024-08-07 19:16:50|21.83|21.75|21.83|21.75|21.86|21.78|21.81|21.73|0
1723058220000|2024-08-07 19:17:00|21.85|21.77|21.8|21.72|21.85|21.77|21.8|21.72|0
1723058230000|2024-08-07 19:17:10|21.77|21.69|21.8|21.72|21.8|21.72|21.77|21.69|1
1723058240000|2024-08-07 19:17:20|21.81|21.73|21.85|21.77|21.85|21.77|21.8|21.72|0
1723058250000|2024-08-07 19:17:30|21.84|21.76|21.77|21.69|21.84|21.76|21.77|21.69|0
1723058260000|2024-08-07 19:17:40|21.75|21.67|21.77|21.69|21.77|21.69|21.75|21.67|0
1723058270000|2024-08-07 19:17:50|21.75|21.67|21.75|21.67|21.75|21.67|21.74|21.66|0
1723058280000|2024-08-07 19:18:00|21.74|21.66|21.75|21.67|21.75|21.67|21.72|21.64|0
1723058290000|2024-08-07 19:18:10|21.72|21.64|21.66|21.58|21.74|21.66|21.66|21.58|1
1723058300000|2024-08-07 19:18:20|21.65|21.57|21.7|21.62|21.7|21.62|21.65|21.57|0
1723058310000|2024-08-07 19:18:30|21.71|21.63|21.7|21.62|21.71|21.63|21.67|21.59|0
1723058320000|2024-08-07 19:18:40|21.71|21.63|21.77|21.69|21.77|21.69|21.7|21.62|0
1723058330000|2024-08-07 19:18:50|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1723058340000|2024-08-07 19:19:00|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|1
1723058350000|2024-08-07 19:19:10|21.82|21.74|21.77|21.69|21.82|21.74|21.75|21.67|0
1723058360000|2024-08-07 19:19:20|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|0
1723058370000|2024-08-07 19:19:30|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1723058380000|2024-08-07 19:19:40|21.75|21.67|21.79|21.71|21.79|21.71|21.75|21.67|0
1723058400000|2024-08-07 19:20:00|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|5
1723058410000|2024-08-07 19:20:10|21.73|21.65|21.72|21.64|21.73|21.65|21.69|21.61|0
1723058420000|2024-08-07 19:20:20|21.74|21.66|21.69|21.61|21.79|21.71|21.69|21.61|3
1723058430000|2024-08-07 19:20:30|21.67|21.59|21.67|21.59|21.69|21.61|21.65|21.57|0
1723058440000|2024-08-07 19:20:40|21.64|21.56|21.6|21.52|21.64|21.56|21.6|21.52|0
1723058450000|2024-08-07 19:20:50|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|2
1723058460000|2024-08-07 19:21:00|21.64|21.56|21.72|21.64|21.72|21.64|21.64|21.56|0
1723058470000|2024-08-07 19:21:10|21.71|21.63|21.73|21.65|21.74|21.66|21.71|21.63|0
1723058480000|2024-08-07 19:21:20|21.71|21.63|21.72|21.64|21.73|21.65|21.71|21.63|0
1723058490000|2024-08-07 19:21:30|21.73|21.65|21.75|21.67|21.78|21.7|21.73|21.65|0
1723058500000|2024-08-07 19:21:40|21.73|21.65|21.78|21.7|21.78|21.7|21.73|21.65|0
1723058510000|2024-08-07 19:21:50|21.81|21.73|21.83|21.75|21.83|21.75|21.8|21.72|0
1723058520000|2024-08-07 19:22:00|21.82|21.74|21.75|21.67|21.82|21.74|21.73|21.65|1
1723058530000|2024-08-07 19:22:10|21.73|21.65|21.72|21.64|21.75|21.67|21.72|21.64|0
1723058540000|2024-08-07 19:22:20|21.74|21.66|21.75|21.67|21.75|21.67|21.72|21.64|1
1723058550000|2024-08-07 19:22:30|21.76|21.68|21.8|21.72|21.82|21.74|21.75|21.67|0
1723058560000|2024-08-07 19:22:40|21.78|21.7|21.77|21.69|21.8|21.72|21.77|21.69|0
1723058570000|2024-08-07 19:22:50|21.75|21.67|21.8|21.72|21.8|21.72|21.73|21.65|0
1723058580000|2024-08-07 19:23:00|21.78|21.7|21.81|21.73|21.82|21.74|21.77|21.69|0
1723058590000|2024-08-07 19:23:10|21.83|21.75|21.88|21.8|21.89|21.81|21.83|21.75|5
1723058600000|2024-08-07 19:23:20|21.89|21.81|21.88|21.8|21.91|21.83|21.83|21.75|0
1723058610000|2024-08-07 19:23:30|21.89|21.81|21.89|21.81|21.91|21.83|21.88|21.8|0
1723058620000|2024-08-07 19:23:40|21.91|21.83|21.91|21.83|21.91|21.83|21.88|21.8|0
1723058630000|2024-08-07 19:23:50|21.9|21.82|21.88|21.8|21.9|21.82|21.86|21.78|0
1723058640000|2024-08-07 19:24:00|21.89|21.81|21.92|21.84|21.92|21.84|21.88|21.8|1
1723058650000|2024-08-07 19:24:10|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1723058660000|2024-08-07 19:24:20|21.87|21.79|21.86|21.78|21.87|21.79|21.84|21.76|0
1723058670000|2024-08-07 19:24:30|21.84|21.76|21.84|21.76|21.87|21.79|21.84|21.76|0
1723058680000|2024-08-07 19:24:40|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|0
1723058690000|2024-08-07 19:24:50|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1723058700000|2024-08-07 19:25:00|21.83|21.75|21.84|21.76|21.84|21.76|21.83|21.75|0
1723058710000|2024-08-07 19:25:10|21.83|21.75|21.83|21.75|21.84|21.76|21.83|21.75|0
1723058720000|2024-08-07 19:25:20|21.79|21.71|21.84|21.76|21.84|21.76|21.79|21.71|0
1723058730000|2024-08-07 19:25:30|21.83|21.75|21.79|21.71|21.83|21.75|21.79|21.71|0
1723058740000|2024-08-07 19:25:40|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|0
1723058750000|2024-08-07 19:25:50|21.79|21.71|21.82|21.74|21.82|21.74|21.78|21.7|0
1723058760000|2024-08-07 19:26:00|21.81|21.73|21.81|21.73|21.82|21.74|21.79|21.71|0
1723058770000|2024-08-07 19:26:10|21.79|21.71|21.86|21.78|21.86|21.78|21.79|21.71|0
1723058780000|2024-08-07 19:26:20|21.87|21.79|21.88|21.8|21.91|21.83|21.87|21.79|6
1723058790000|2024-08-07 19:26:30|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1723058800000|2024-08-07 19:26:40|21.88|21.8|21.86|21.78|21.88|21.8|21.84|21.76|0
1723058810000|2024-08-07 19:26:50|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1723058820000|2024-08-07 19:27:00|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|1
1723058830000|2024-08-07 19:27:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1723058840000|2024-08-07 19:27:20|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|17
1723058850000|2024-08-07 19:27:30|21.95|21.87|21.95|21.87|21.99|21.91|21.95|21.87|0
1723058860000|2024-08-07 19:27:40|21.96|21.88|21.97|21.89|21.99|21.91|21.96|21.88|0
1723058870000|2024-08-07 19:27:50|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1723058880000|2024-08-07 19:28:00|21.93|21.85|21.88|21.8|21.93|21.85|21.88|21.8|0
1723058890000|2024-08-07 19:28:10|21.87|21.79|21.86|21.78|21.87|21.79|21.85|21.77|0
1723058900000|2024-08-07 19:28:20|21.85|21.77|21.85|21.77|21.85|21.77|21.8|21.72|0
1723058910000|2024-08-07 19:28:30|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1723058920000|2024-08-07 19:28:40|21.84|21.76|21.76|21.68|21.86|21.78|21.76|21.68|0
1723058930000|2024-08-07 19:28:50|21.75|21.67|21.72|21.64|21.77|21.69|21.71|21.63|0
1723058940000|2024-08-07 19:29:00|21.71|21.63|21.71|21.63|21.73|21.65|21.71|21.63|0
1723058950000|2024-08-07 19:29:10|21.69|21.61|21.72|21.64|21.72|21.64|21.67|21.59|1
1723058960000|2024-08-07 19:29:20|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1723058970000|2024-08-07 19:29:30|21.75|21.67|21.74|21.66|21.75|21.67|21.7|21.62|0
1723058980000|2024-08-07 19:29:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1723058990000|2024-08-07 19:29:50|21.74|21.66|21.79|21.71|21.79|21.71|21.74|21.66|0
1723059000000|2024-08-07 19:30:00|21.77|21.69|21.82|21.74|21.82|21.74|21.75|21.67|5
1723059010000|2024-08-07 19:30:10|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|0
1723059020000|2024-08-07 19:30:20|21.8|21.72|21.96|21.88|21.96|21.88|21.8|21.72|26
1723059030000|2024-08-07 19:30:30|21.99|21.91|22.03|21.95|22.03|21.95|21.97|21.89|1
1723059040000|2024-08-07 19:30:40|22.02|21.94|22.03|21.95|22.07|21.99|22|21.92|12
1723059050000|2024-08-07 19:30:50|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1723059060000|2024-08-07 19:31:00|22.04|21.96|22.13|22.05|22.13|22.05|22|21.92|10
1723059070000|2024-08-07 19:31:10|22.11|22.03|22.03|21.95|22.13|22.05|22.03|21.95|4
1723059080000|2024-08-07 19:31:20|22|21.92|21.99|21.91|22|21.92|21.98|21.9|0
1723059090000|2024-08-07 19:31:30|22|21.92|22.05|21.97|22.08|22|22|21.92|0
1723059100000|2024-08-07 19:31:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1723059110000|2024-08-07 19:31:50|22.03|21.95|22.03|21.95|22.06|21.98|22.03|21.95|1
1723059120000|2024-08-07 19:32:00|22.02|21.94|21.98|21.9|22.02|21.94|21.98|21.9|0
1723059130000|2024-08-07 19:32:10|21.95|21.87|21.96|21.88|21.98|21.9|21.93|21.85|2
1723059140000|2024-08-07 19:32:20|21.95|21.87|21.9|21.82|21.95|21.87|21.88|21.8|5
1723059150000|2024-08-07 19:32:30|21.88|21.8|21.88|21.8|21.9|21.82|21.87|21.79|0
1723059160000|2024-08-07 19:32:40|21.87|21.79|21.76|21.68|21.87|21.79|21.76|21.68|0
1723059170000|2024-08-07 19:32:50|21.77|21.69|21.81|21.73|21.82|21.74|21.77|21.69|0
1723059180000|2024-08-07 19:33:00|21.79|21.71|21.82|21.74|21.84|21.76|21.77|21.69|1
1723059190000|2024-08-07 19:33:10|21.81|21.73|21.83|21.75|21.84|21.76|21.8|21.72|0
1723059200000|2024-08-07 19:33:20|21.82|21.74|21.79|21.71|21.82|21.74|21.77|21.69|0
1723059210000|2024-08-07 19:33:30|21.82|21.74|21.82|21.74|21.83|21.75|21.81|21.73|0
1723059220000|2024-08-07 19:33:40|21.79|21.71|21.83|21.75|21.84|21.76|21.79|21.71|0
1723059230000|2024-08-07 19:33:50|21.82|21.74|21.87|21.79|21.89|21.81|21.82|21.74|0
1723059240000|2024-08-07 19:34:00|21.88|21.8|21.87|21.79|21.89|21.81|21.87|21.79|0
1723059250000|2024-08-07 19:34:10|21.89|21.81|21.89|21.81|21.92|21.84|21.87|21.79|0
1723059260000|2024-08-07 19:34:20|21.88|21.8|21.87|21.79|21.89|21.81|21.86|21.78|0
1723059270000|2024-08-07 19:34:30|21.86|21.78|22.01|21.93|22.01|21.93|21.83|21.75|0
1723059280000|2024-08-07 19:34:40|21.98|21.9|21.93|21.85|21.98|21.9|21.92|21.84|0
1723059290000|2024-08-07 19:34:50|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|0
1723059300000|2024-08-07 19:35:00|21.93|21.85|21.93|21.85|21.93|21.85|21.88|21.8|4
1723059320000|2024-08-07 19:35:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1723059330000|2024-08-07 19:35:30|21.89|21.81|21.88|21.8|21.9|21.82|21.88|21.8|1
1723059340000|2024-08-07 19:35:40|21.85|21.77|21.83|21.75|21.86|21.78|21.83|21.75|0
1723059350000|2024-08-07 19:35:50|21.85|21.77|21.8|21.72|21.85|21.77|21.78|21.7|0
1723059360000|2024-08-07 19:36:00|21.81|21.73|21.76|21.68|21.83|21.75|21.76|21.68|1
1723059370000|2024-08-07 19:36:10|21.78|21.7|21.76|21.68|21.78|21.7|21.75|21.67|0
1723059380000|2024-08-07 19:36:20|21.78|21.7|21.77|21.69|21.78|21.7|21.75|21.67|0
1723059390000|2024-08-07 19:36:30|21.78|21.7|21.77|21.69|21.78|21.7|21.77|21.69|0
1723059400000|2024-08-07 19:36:40|21.74|21.66|21.75|21.67|21.75|21.67|21.73|21.65|0
1723059410000|2024-08-07 19:36:50|21.74|21.66|21.73|21.65|21.74|21.66|21.72|21.64|0
1723059420000|2024-08-07 19:37:00|21.72|21.64|21.73|21.65|21.74|21.66|21.72|21.64|0
1723059430000|2024-08-07 19:37:10|21.7|21.62|21.68|21.6|21.7|21.62|21.67|21.59|2
1723059440000|2024-08-07 19:37:20|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|1
1723059450000|2024-08-07 19:37:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|0
1723059460000|2024-08-07 19:37:40|21.75|21.67|21.74|21.66|21.77|21.69|21.74|21.66|0
1723059470000|2024-08-07 19:37:50|21.75|21.67|21.76|21.68|21.77|21.69|21.74|21.66|0
1723059480000|2024-08-07 19:38:00|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|0
1723059490000|2024-08-07 19:38:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1723059500000|2024-08-07 19:38:20|21.81|21.73|21.77|21.69|21.81|21.73|21.77|21.69|0
1723059510000|2024-08-07 19:38:30|21.78|21.7|21.79|21.71|21.79|21.71|21.77|21.69|2
1723059520000|2024-08-07 19:38:40|21.81|21.73|21.84|21.76|21.87|21.79|21.81|21.73|2
1723059530000|2024-08-07 19:38:50|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1723059540000|2024-08-07 19:39:00|21.91|21.83|21.9|21.82|21.91|21.83|21.87|21.79|1
1723059550000|2024-08-07 19:39:10|21.89|21.81|21.85|21.77|21.9|21.82|21.85|21.77|0
1723059560000|2024-08-07 19:39:20|21.87|21.79|21.92|21.84|21.92|21.84|21.87|21.79|0
1723059570000|2024-08-07 19:39:30|21.9|21.82|21.88|21.8|21.92|21.84|21.88|21.8|0
1723059580000|2024-08-07 19:39:40|21.87|21.79|21.87|21.79|21.88|21.8|21.87|21.79|0
1723059590000|2024-08-07 19:39:50|21.85|21.77|21.85|21.77|21.88|21.8|21.84|21.76|0
1723059600000|2024-08-07 19:40:00|21.87|21.79|21.87|21.79|21.88|21.8|21.83|21.75|0
1723059610000|2024-08-07 19:40:10|21.85|21.77|21.85|21.77|21.88|21.8|21.84|21.76|1
1723059620000|2024-08-07 19:40:20|21.88|21.8|21.84|21.76|21.88|21.8|21.84|21.76|0
1723059630000|2024-08-07 19:40:30|21.83|21.75|21.83|21.75|21.83|21.75|21.82|21.74|0
1723059640000|2024-08-07 19:40:40|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|0
1723059650000|2024-08-07 19:40:50|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|0
1723059660000|2024-08-07 19:41:00|21.89|21.81|21.94|21.86|21.95|21.87|21.89|21.81|6
1723059670000|2024-08-07 19:41:10|21.95|21.87|21.89|21.81|21.95|21.87|21.89|21.81|0
1723059680000|2024-08-07 19:41:20|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1723059690000|2024-08-07 19:41:30|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1723059700000|2024-08-07 19:41:40|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1723059710000|2024-08-07 19:41:50|21.92|21.84|21.89|21.81|21.92|21.84|21.88|21.8|0
1723059720000|2024-08-07 19:42:00|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|0
1723059730000|2024-08-07 19:42:10|21.94|21.86|21.9|21.82|21.95|21.87|21.9|21.82|0
1723059740000|2024-08-07 19:42:20|21.89|21.81|21.9|21.82|21.91|21.83|21.88|21.8|0
1723059750000|2024-08-07 19:42:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1723059760000|2024-08-07 19:42:40|21.98|21.9|21.95|21.87|21.98|21.9|21.95|21.87|1
1723059770000|2024-08-07 19:42:50|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|0
1723059780000|2024-08-07 19:43:00|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|1
1723059790000|2024-08-07 19:43:10|21.94|21.86|21.95|21.87|21.97|21.89|21.93|21.85|0
1723059800000|2024-08-07 19:43:20|21.96|21.88|21.97|21.89|21.97|21.89|21.95|21.87|0
1723059810000|2024-08-07 19:43:30|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1723059820000|2024-08-07 19:43:40|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1723059830000|2024-08-07 19:43:50|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1723059840000|2024-08-07 19:44:00|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1723059850000|2024-08-07 19:44:10|22|21.92|21.96|21.88|22|21.92|21.95|21.87|0
1723059860000|2024-08-07 19:44:20|21.98|21.9|21.93|21.85|21.98|21.9|21.88|21.8|1
1723059870000|2024-08-07 19:44:30|21.91|21.83|21.95|21.87|21.96|21.88|21.91|21.83|0
1723059880000|2024-08-07 19:44:40|21.96|21.88|21.88|21.8|21.96|21.88|21.88|21.8|1
1723059890000|2024-08-07 19:44:50|21.9|21.82|21.84|21.76|21.93|21.85|21.83|21.75|0
1723059900000|2024-08-07 19:45:00|21.83|21.75|21.84|21.76|21.84|21.76|21.82|21.74|3
1723059910000|2024-08-07 19:45:10|21.82|21.74|21.84|21.76|21.84|21.76|21.79|21.71|1
1723059930000|2024-08-07 19:45:30|21.85|21.77|21.87|21.79|21.89|21.81|21.85|21.77|0
1723059940000|2024-08-07 19:45:40|21.88|21.8|21.87|21.79|21.89|21.81|21.87|21.79|0
1723059950000|2024-08-07 19:45:50|21.86|21.78|21.87|21.79|21.87|21.79|21.83|21.75|0
1723059960000|2024-08-07 19:46:00|21.86|21.78|21.84|21.76|21.87|21.79|21.83|21.75|2
1723059970000|2024-08-07 19:46:10|21.83|21.75|21.78|21.7|21.84|21.76|21.76|21.68|0
1723059980000|2024-08-07 19:46:20|21.76|21.68|21.73|21.65|21.76|21.68|21.69|21.61|1
1723059990000|2024-08-07 19:46:30|21.76|21.68|21.76|21.68|21.78|21.7|21.73|21.65|1
1723060000000|2024-08-07 19:46:40|21.78|21.7|21.78|21.7|21.78|21.7|21.76|21.68|0
1723060010000|2024-08-07 19:46:50|21.76|21.68|21.75|21.67|21.78|21.7|21.73|21.65|0
1723060020000|2024-08-07 19:47:00|21.76|21.68|21.76|21.68|21.78|21.7|21.73|21.65|0
1723060030000|2024-08-07 19:47:10|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|0
1723060040000|2024-08-07 19:47:20|21.82|21.74|21.83|21.75|21.83|21.75|21.81|21.73|0
1723060050000|2024-08-07 19:47:30|21.84|21.76|21.81|21.73|21.84|21.76|21.79|21.71|0
1723060060000|2024-08-07 19:47:40|21.82|21.74|21.78|21.7|21.83|21.75|21.77|21.69|0
1723060070000|2024-08-07 19:47:50|21.77|21.69|21.76|21.68|21.78|21.7|21.76|21.68|0
1723060080000|2024-08-07 19:48:00|21.74|21.66|21.71|21.63|21.76|21.68|21.71|21.63|0
1723060090000|2024-08-07 19:48:10|21.72|21.64|21.74|21.66|21.74|21.66|21.69|21.61|0
1723060100000|2024-08-07 19:48:20|21.73|21.65|21.78|21.7|21.78|21.7|21.73|21.65|0
1723060110000|2024-08-07 19:48:30|21.77|21.69|21.77|21.69|21.79|21.71|21.76|21.68|0
1723060120000|2024-08-07 19:48:40|21.74|21.66|21.72|21.64|21.74|21.66|21.72|21.64|0
1723060130000|2024-08-07 19:48:50|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1723060140000|2024-08-07 19:49:00|21.69|21.61|21.72|21.64|21.72|21.64|21.67|21.59|1
1723060150000|2024-08-07 19:49:10|21.71|21.63|21.72|21.64|21.73|21.65|21.69|21.61|0
1723060160000|2024-08-07 19:49:20|21.71|21.63|21.71|21.63|21.71|21.63|21.68|21.6|1
1723060170000|2024-08-07 19:49:30|21.69|21.61|21.68|21.6|21.69|21.61|21.64|21.56|0
1723060180000|2024-08-07 19:49:40|21.69|21.61|21.7|21.62|21.71|21.63|21.68|21.6|0
1723060190000|2024-08-07 19:49:50|21.71|21.63|21.71|21.63|21.73|21.65|21.68|21.6|0
1723060200000|2024-08-07 19:50:00|21.72|21.64|21.67|21.59|21.73|21.65|21.64|21.56|5
1723060210000|2024-08-07 19:50:10|21.64|21.56|21.55|21.47|21.68|21.6|21.55|21.47|0
1723060220000|2024-08-07 19:50:20|21.57|21.49|21.58|21.5|21.62|21.54|21.55|21.47|0
1723060230000|2024-08-07 19:50:30|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|0
1723060240000|2024-08-07 19:50:40|21.65|21.57|21.74|21.66|21.74|21.66|21.64|21.56|0
1723060250000|2024-08-07 19:50:50|21.76|21.68|21.81|21.73|21.81|21.73|21.76|21.68|3
1723060260000|2024-08-07 19:51:00|21.84|21.76|21.89|21.81|21.93|21.85|21.83|21.75|2
1723060270000|2024-08-07 19:51:10|21.91|21.83|21.85|21.77|21.92|21.84|21.85|21.77|1
1723060280000|2024-08-07 19:51:20|21.84|21.76|21.81|21.73|21.86|21.78|21.81|21.73|0
1723060290000|2024-08-07 19:51:30|21.8|21.72|21.81|21.73|21.81|21.73|21.73|21.65|3
1723060300000|2024-08-07 19:51:40|21.82|21.74|21.81|21.73|21.84|21.76|21.79|21.71|0
1723060310000|2024-08-07 19:51:50|21.82|21.74|21.81|21.73|21.84|21.76|21.81|21.73|0
1723060320000|2024-08-07 19:52:00|21.82|21.74|21.82|21.74|21.84|21.76|21.81|21.73|3
1723060330000|2024-08-07 19:52:10|21.84|21.76|21.86|21.78|21.86|21.78|21.82|21.74|0
1723060340000|2024-08-07 19:52:20|21.84|21.76|21.87|21.79|21.87|21.79|21.82|21.74|2
1723060350000|2024-08-07 19:52:30|21.89|21.81|21.88|21.8|21.89|21.81|21.85|21.77|0
1723060360000|2024-08-07 19:52:40|21.89|21.81|21.86|21.78|21.89|21.81|21.86|21.78|0
1723060370000|2024-08-07 19:52:50|21.84|21.76|21.81|21.73|21.86|21.78|21.81|21.73|0
1723060380000|2024-08-07 19:53:00|21.82|21.74|21.79|21.71|21.82|21.74|21.75|21.67|0
1723060390000|2024-08-07 19:53:10|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|0
1723060400000|2024-08-07 19:53:20|21.81|21.73|21.83|21.75|21.84|21.76|21.8|21.72|0
1723060410000|2024-08-07 19:53:30|21.81|21.73|21.84|21.76|21.85|21.77|21.81|21.73|2
1723060420000|2024-08-07 19:53:40|21.85|21.77|21.81|21.73|21.86|21.78|21.81|21.73|1
1723060430000|2024-08-07 19:53:50|21.83|21.75|21.84|21.76|21.85|21.77|21.81|21.73|0
1723060440000|2024-08-07 19:54:00|21.83|21.75|21.86|21.78|21.86|21.78|21.81|21.73|0
1723060450000|2024-08-07 19:54:10|21.88|21.8|21.96|21.88|21.96|21.88|21.88|21.8|8
1723060460000|2024-08-07 19:54:20|21.97|21.89|21.99|21.91|22.01|21.93|21.97|21.89|0
1723060470000|2024-08-07 19:54:30|22.01|21.93|21.99|21.91|22.02|21.94|21.99|21.91|0
1723060480000|2024-08-07 19:54:40|22.01|21.93|22.1|22.02|22.1|22.02|22.01|21.93|3
1723060490000|2024-08-07 19:54:50|22.08|22|22.09|22.01|22.1|22.02|22.05|21.97|0
1723060500000|2024-08-07 19:55:00|22.05|21.97|22.01|21.93|22.05|21.97|21.95|21.87|1
1723060510000|2024-08-07 19:55:10|22.03|21.95|22.02|21.94|22.04|21.96|22|21.92|6
1723060520000|2024-08-07 19:55:20|22.04|21.96|22.03|21.95|22.04|21.96|22|21.92|0
1723060530000|2024-08-07 19:55:30|22.04|21.96|22.15|22.07|22.15|22.07|22.02|21.94|5
1723060540000|2024-08-07 19:55:40|22.14|22.06|22.15|22.07|22.16|22.08|22.12|22.04|1
1723060550000|2024-08-07 19:55:50|22.16|22.08|22.15|22.07|22.21|22.13|22.15|22.07|3
1723060560000|2024-08-07 19:56:00|22.19|22.11|22.19|22.11|22.22|22.14|22.15|22.07|1
1723060580000|2024-08-07 19:56:20|22.2|22.12|22.23|22.15|22.24|22.16|22.19|22.11|0
1723060590000|2024-08-07 19:56:30|22.27|22.19|22.39|22.31|22.39|22.31|22.27|22.19|0
1723060600000|2024-08-07 19:56:40|22.4|22.32|22.4|22.32|22.44|22.36|22.4|22.32|0
1723060610000|2024-08-07 19:56:50|22.39|22.31|22.34|22.26|22.42|22.34|22.34|22.26|0
1723060620000|2024-08-07 19:57:00|22.37|22.29|22.44|22.36|22.44|22.36|22.37|22.29|2
1723060630000|2024-08-07 19:57:10|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|0
1723060640000|2024-08-07 19:57:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1723060650000|2024-08-07 19:57:30|22.43|22.35|22.47|22.39|22.47|22.39|22.42|22.34|0
1723060660000|2024-08-07 19:57:40|22.44|22.36|22.39|22.31|22.45|22.36|22.35|22.2|0
1723060670000|2024-08-07 19:57:50|22.37|22.29|22.35|22.27|22.37|22.29|22.34|22.26|0
1723060680000|2024-08-07 19:58:00|22.34|22.26|22.29|22.21|22.4|22.27|22.29|22.13|5
1723060690000|2024-08-07 19:58:10|22.27|22.19|22.32|22.24|22.43|22.27|22.27|22.11|13
1723060700000|2024-08-07 19:58:20|22.34|22.26|22.35|22.27|22.36|22.28|22.32|22.24|0
1723060710000|2024-08-07 19:58:30|22.36|22.28|22.36|22.28|22.36|22.28|22.32|22.24|0
1723060720000|2024-08-07 19:58:40|22.35|22.27|22.35|22.27|22.36|22.28|22.32|22.24|0
1723060730000|2024-08-07 19:58:50|22.36|22.28|22.29|22.21|22.36|22.28|22.27|22.19|1
1723060740000|2024-08-07 19:59:00|22.27|22.19|22.36|22.28|22.36|22.28|22.27|22.19|13
1723060750000|2024-08-07 19:59:10|22.35|22.27|22.5|22.25|22.5|22.37|22.34|22.25|3
1723060760000|2024-08-07 19:59:20|22.51|22.26|22.42|22.34|22.53|22.39|22.42|22.25|0
1723060770000|2024-08-07 19:59:30|22.41|22.33|22.37|22.29|22.45|22.34|22.34|22.17|1
1723060780000|2024-08-07 19:59:40|22.34|22.26|22.34|22.26|22.42|22.3|22.34|22.17|0
1723060790000|2024-08-07 19:59:50|22.42|22.17|22.24|21.94|22.42|22.24|22.22|21.92|0
1723060800000|2024-08-07 20:00:00|22.23|21.93|22.2|21.9|22.23|21.93|22.2|21.9|0
1723076180000|2024-08-08 00:16:20|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1723076200000|2024-08-08 00:16:40|22.55|22.25|22.54|22.24|22.55|22.25|22.54|22.24|0
1723076280000|2024-08-08 00:18:00|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|0
1723076380000|2024-08-08 00:19:40|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1723076400000|2024-08-08 00:20:00|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1723076410000|2024-08-08 00:20:10|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|0
1723076430000|2024-08-08 00:20:30|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1723076440000|2024-08-08 00:20:40|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|0
1723076470000|2024-08-08 00:21:10|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1723076500000|2024-08-08 00:21:40|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|0
1723076510000|2024-08-08 00:21:50|22.52|22.22|22.52|22.22|22.52|22.22|22.52|22.22|0
1723076620000|2024-08-08 00:23:40|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1723076660000|2024-08-08 00:24:20|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1723076700000|2024-08-08 00:25:00|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1723076760000|2024-08-08 00:26:00|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1723076790000|2024-08-08 00:26:30|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1723076800000|2024-08-08 00:26:40|22.47|22.17|22.47|22.17|22.47|22.17|22.47|22.17|0
1723076820000|2024-08-08 00:27:00|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1723076880000|2024-08-08 00:28:00|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1723076890000|2024-08-08 00:28:10|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1723076950000|2024-08-08 00:29:10|22.46|22.16|22.46|22.16|22.46|22.16|22.46|22.16|0
1723076970000|2024-08-08 00:29:30|22.47|22.17|22.46|22.16|22.47|22.17|22.46|22.16|0
1723077010000|2024-08-08 00:30:10|22.44|22.14|22.46|22.16|22.46|22.16|22.44|22.14|0
1723077020000|2024-08-08 00:30:20|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|0
1723077110000|2024-08-08 00:31:50|22.43|22.13|22.42|22.12|22.43|22.13|22.42|22.12|0
1723077120000|2024-08-08 00:32:00|22.43|22.13|22.43|22.13|22.43|22.13|22.42|22.12|0
1723077130000|2024-08-08 00:32:10|22.42|22.12|22.42|22.12|22.42|22.12|22.42|22.12|0
1723077290000|2024-08-08 00:34:50|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1723077420000|2024-08-08 00:37:00|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1723077480000|2024-08-08 00:38:00|22.45|22.27|22.35|22.27|22.45|22.27|22.35|22.27|0
1723077500000|2024-08-08 00:38:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1723077510000|2024-08-08 00:38:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1723077520000|2024-08-08 00:38:40|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1723077530000|2024-08-08 00:38:50|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1723077550000|2024-08-08 00:39:10|22.4|22.32|22.52|22.27|22.52|22.37|22.4|22.26|1
1723077560000|2024-08-08 00:39:20|22.55|22.3|22.55|22.3|22.55|22.3|22.55|22.3|0
1723077580000|2024-08-08 00:39:40|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1723077600000|2024-08-08 00:40:00|22.54|22.29|22.42|22.34|22.54|22.37|22.42|22.29|0
1723077610000|2024-08-08 00:40:10|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1723077620000|2024-08-08 00:40:20|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1723077640000|2024-08-08 00:40:40|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|2
1723077680000|2024-08-08 00:41:20|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1723077690000|2024-08-08 00:41:30|22.49|22.24|22.43|22.35|22.49|22.35|22.41|22.24|0
1723077700000|2024-08-08 00:41:40|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1723077730000|2024-08-08 00:42:10|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1723077740000|2024-08-08 00:42:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1723077760000|2024-08-08 00:42:40|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1723077770000|2024-08-08 00:42:50|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|0
1723077780000|2024-08-08 00:43:00|22.47|22.39|22.47|22.39|22.48|22.4|22.47|22.39|0
1723077790000|2024-08-08 00:43:10|22.48|22.4|22.48|22.4|22.48|22.4|22.47|22.39|1
1723077800000|2024-08-08 00:43:20|22.5|22.42|22.48|22.4|22.5|22.42|22.48|22.4|1
1723077830000|2024-08-08 00:43:50|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1723077840000|2024-08-08 00:44:00|22.52|22.27|22.52|22.27|22.52|22.27|22.52|22.27|0
1723077850000|2024-08-08 00:44:10|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|0
1723077860000|2024-08-08 00:44:20|22.52|22.27|22.48|22.18|22.52|22.27|22.48|22.18|1
1723077880000|2024-08-08 00:44:40|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|0
1723077930000|2024-08-08 00:45:30|22.51|22.21|22.53|22.23|22.53|22.23|22.51|22.21|0
1723077940000|2024-08-08 00:45:40|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1723078030000|2024-08-08 00:47:10|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1723078050000|2024-08-08 00:47:30|22.54|22.24|22.53|22.23|22.55|22.25|22.53|22.23|0
1723078120000|2024-08-08 00:48:40|22.52|22.22|22.5|22.2|22.52|22.22|22.5|22.2|0
1723078150000|2024-08-08 00:49:10|22.48|22.18|22.5|22.2|22.5|22.2|22.48|22.18|0
1723078170000|2024-08-08 00:49:30|22.53|22.23|22.5|22.2|22.53|22.23|22.5|22.2|0
1723078210000|2024-08-08 00:50:10|22.48|22.18|22.5|22.2|22.5|22.2|22.48|22.18|0
1723078240000|2024-08-08 00:50:40|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1723078360000|2024-08-08 00:52:40|22.5|22.2|22.5|22.2|22.5|22.2|22.5|22.2|0
1723078370000|2024-08-08 00:52:50|22.45|22.17|22.4|22.1|22.47|22.17|22.4|22.1|0
1723078380000|2024-08-08 00:53:00|22.36|22.11|22.34|22.09|22.36|22.11|22.34|22.09|0
1723078390000|2024-08-08 00:53:10|22.35|22.1|22.35|22.1|22.35|22.1|22.35|22.1|0
1723078410000|2024-08-08 00:53:30|22.34|22.09|22.24|22.16|22.34|22.16|22.24|22.09|0
1723078420000|2024-08-08 00:53:40|22.34|22.09|22.24|22.16|22.34|22.16|22.24|22.09|0
1723078440000|2024-08-08 00:54:00|22.34|22.09|22.34|22.09|22.34|22.09|22.34|22.09|0
1723078450000|2024-08-08 00:54:10|22.5|22.2|22.38|22.08|22.5|22.22|22.3|22.06|62
1723078560000|2024-08-08 00:56:00|22.26|22.18|22.31|22.06|22.32|22.21|22.26|22.06|1
1723078580000|2024-08-08 00:56:20|22.33|22.08|22.33|22.08|22.33|22.08|22.33|22.08|0
1723078590000|2024-08-08 00:56:30|22.32|22.07|22.3|22.05|22.32|22.07|22.3|22.05|0
1723078600000|2024-08-08 00:56:40|22.33|22.08|22.33|22.08|22.33|22.08|22.33|22.08|0
1723078620000|2024-08-08 00:57:00|22.3|22.05|22.3|22.05|22.3|22.05|22.3|22.05|0
1723078690000|2024-08-08 00:58:10|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|0
1723078700000|2024-08-08 00:58:20|22.27|22.02|22.19|22.11|22.27|22.11|22.19|22.02|0
1723078710000|2024-08-08 00:58:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1723078720000|2024-08-08 00:58:40|22.29|22.04|22.19|22.11|22.29|22.11|22.17|22.04|0
1723078730000|2024-08-08 00:58:50|22.17|22.09|22.17|22.09|22.19|22.11|22.17|22.09|0
1723078740000|2024-08-08 00:59:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|3
1723078750000|2024-08-08 00:59:10|22.71|22.41|22.71|22.41|22.71|22.41|22.71|22.41|4
1723078760000|2024-08-08 00:59:20|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1723078840000|2024-08-08 01:00:40|22.73|22.43|22.74|22.44|22.74|22.44|22.73|22.43|0
1723078850000|2024-08-08 01:00:50|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|0
1723078860000|2024-08-08 01:01:00|22.71|22.41|22.71|22.41|22.71|22.41|22.71|22.41|0
1723078870000|2024-08-08 01:01:10|22.76|22.46|22.77|22.47|22.77|22.47|22.76|22.46|0
1723078890000|2024-08-08 01:01:30|22.74|22.44|22.74|22.44|22.74|22.44|22.74|22.44|0
1723079010000|2024-08-08 01:03:30|22.72|22.42|22.65|22.35|22.72|22.42|22.65|22.35|0
1723079030000|2024-08-08 01:03:50|22.62|22.32|22.56|22.26|22.62|22.32|22.56|22.26|0
1723079040000|2024-08-08 01:04:00|22.55|22.25|22.54|22.24|22.55|22.25|22.54|22.24|0
1723079050000|2024-08-08 01:04:10|22.51|22.21|22.33|22.03|22.51|22.21|22.33|22.03|0
1723079070000|2024-08-08 01:04:30|22.34|22.04|22.38|22.08|22.38|22.08|22.34|22.04|0
1723079080000|2024-08-08 01:04:40|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|0
1723079120000|2024-08-08 01:05:20|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1723079130000|2024-08-08 01:05:30|22.3|22|22.3|22|22.3|22|21.94|21.86|20
1723079140000|2024-08-08 01:05:40|22.06|21.81|22.28|21.98|22.31|22.01|21.94|21.81|3
1723079150000|2024-08-08 01:05:50|21.92|21.84|22.29|21.99|22.3|22|21.92|21.84|13
1723079160000|2024-08-08 01:06:00|22.3|22|21.92|21.84|22.3|22|21.92|21.77|7
1723079170000|2024-08-08 01:06:10|22.28|21.98|22.34|22.04|22.34|22.04|22.28|21.98|1
1723079180000|2024-08-08 01:06:20|22.4|22.1|22.4|22.1|22.4|22.1|22.4|22.1|0
1723079190000|2024-08-08 01:06:30|22.49|22.19|22.5|22.2|22.5|22.2|22.49|22.19|3
1723079200000|2024-08-08 01:06:40|22.57|22.27|22.57|22.27|22.57|22.27|22.45|22.15|0
1723079210000|2024-08-08 01:06:50|22.56|22.26|21.99|21.69|22.56|22.26|21.99|21.69|14
1723079220000|2024-08-08 01:07:00|22.21|21.91|22.39|22.09|22.39|22.09|22.21|21.91|0
1723079250000|2024-08-08 01:07:30|22.45|22.15|22.45|22.15|22.45|22.15|22.45|22.15|0
1723079260000|2024-08-08 01:07:40|22.43|22.13|22.44|22.14|22.44|22.14|22.43|22.13|0
1723079270000|2024-08-08 01:07:50|22.46|22.16|22.33|22.03|22.53|22.23|22.31|22.01|10
1723079300000|2024-08-08 01:08:20|22.32|22.02|22.33|22.03|22.33|22.03|22.29|21.99|0
1723079390000|2024-08-08 01:09:50|22.31|22.01|22.33|22.03|22.33|22.03|22.31|22.01|0
1723079470000|2024-08-08 01:11:10|22.38|22.08|22.29|21.99|22.38|22.17|22.24|21.99|5
1723079490000|2024-08-08 01:11:30|22.2|22.04|22.2|22.12|22.2|22.12|22.2|22.04|0
1723079510000|2024-08-08 01:11:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723079520000|2024-08-08 01:12:00|22.36|22.06|22.36|22.06|22.36|22.06|22.36|22.06|0
1723079530000|2024-08-08 01:12:10|22.34|22.09|22.34|22.09|22.34|22.09|22.34|22.09|0
1723079540000|2024-08-08 01:12:20|22.33|22.08|22.25|21.95|22.38|22.19|22.18|21.95|11
1723079560000|2024-08-08 01:12:40|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1723079570000|2024-08-08 01:12:50|22.32|22.02|22.31|22.06|22.32|22.06|22.31|22.02|0
1723079580000|2024-08-08 01:13:00|22.22|22.14|22.23|21.93|22.23|22.14|22.22|21.93|20
1723079600000|2024-08-08 01:13:20|22.25|22|22.15|22.07|22.25|22.07|22.15|21.99|0
1723079610000|2024-08-08 01:13:30|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1723079620000|2024-08-08 01:13:40|22.24|21.94|22.23|21.93|22.24|21.94|22.23|21.93|7
1723079630000|2024-08-08 01:13:50|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|0
1723079650000|2024-08-08 01:14:10|22.26|21.96|22.26|21.96|22.26|21.96|22.26|21.96|0
1723079720000|2024-08-08 01:15:20|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|0
1723079740000|2024-08-08 01:15:40|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1723079760000|2024-08-08 01:16:00|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1723079800000|2024-08-08 01:16:40|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1723079880000|2024-08-08 01:18:00|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1723079940000|2024-08-08 01:19:00|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1723079980000|2024-08-08 01:19:40|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|0
1723080030000|2024-08-08 01:20:30|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|0
1723080060000|2024-08-08 01:21:00|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1723080070000|2024-08-08 01:21:10|22.21|21.91|22.2|21.9|22.21|21.91|22.2|21.9|0
1723080080000|2024-08-08 01:21:20|22.23|21.93|22.22|21.92|22.23|21.93|22.22|21.92|0
1723080110000|2024-08-08 01:21:50|22.23|21.93|22.23|21.93|22.23|21.93|22.23|21.93|0
1723080130000|2024-08-08 01:22:10|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1723080160000|2024-08-08 01:22:40|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1723080180000|2024-08-08 01:23:00|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1723080190000|2024-08-08 01:23:10|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1723080250000|2024-08-08 01:24:10|22.18|21.88|22.18|21.88|22.18|21.88|22.18|21.88|0
1723080300000|2024-08-08 01:25:00|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1723080310000|2024-08-08 01:25:10|22.15|21.85|22.08|21.78|22.15|21.85|22.08|21.78|0
1723080340000|2024-08-08 01:25:40|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1723080360000|2024-08-08 01:26:00|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1723080370000|2024-08-08 01:26:10|22|21.7|22|21.7|22|21.7|22|21.7|0
1723080390000|2024-08-08 01:26:30|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1723080400000|2024-08-08 01:26:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1723080450000|2024-08-08 01:27:30|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1723080630000|2024-08-08 01:30:30|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1723080650000|2024-08-08 01:30:50|22.16|21.86|22.18|21.88|22.18|21.88|22.16|21.86|0
1723080670000|2024-08-08 01:31:10|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1723080690000|2024-08-08 01:31:30|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1723080720000|2024-08-08 01:32:00|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1723080730000|2024-08-08 01:32:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1723080750000|2024-08-08 01:32:30|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1723080780000|2024-08-08 01:33:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1723080790000|2024-08-08 01:33:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1723080830000|2024-08-08 01:33:50|22.1|21.8|22.1|21.8|22.12|21.82|22.1|21.8|0
1723080870000|2024-08-08 01:34:30|22.12|21.82|22.08|21.78|22.12|21.82|22.08|21.78|0
1723080880000|2024-08-08 01:34:40|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1723080900000|2024-08-08 01:35:00|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1723080930000|2024-08-08 01:35:30|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1723080940000|2024-08-08 01:35:40|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1723080970000|2024-08-08 01:36:10|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1723081050000|2024-08-08 01:37:30|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1723081060000|2024-08-08 01:37:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1723081090000|2024-08-08 01:38:10|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1723081110000|2024-08-08 01:38:30|22.08|21.78|22.12|21.82|22.12|21.82|22.08|21.78|0
1723081120000|2024-08-08 01:38:40|22.13|21.83|22.13|21.83|22.13|21.83|22.13|21.83|0
1723081140000|2024-08-08 01:39:00|22.12|21.82|22.12|21.82|22.12|21.82|22.12|21.82|0
1723081150000|2024-08-08 01:39:10|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1723081170000|2024-08-08 01:39:30|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1723081240000|2024-08-08 01:40:40|22.07|21.77|22.08|21.78|22.08|21.78|22.07|21.77|0
1723081330000|2024-08-08 01:42:10|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1723081340000|2024-08-08 01:42:20|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1723081350000|2024-08-08 01:42:30|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1723081420000|2024-08-08 01:43:40|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1723081440000|2024-08-08 01:44:00|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1723081470000|2024-08-08 01:44:30|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1723081560000|2024-08-08 01:46:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1723081650000|2024-08-08 01:47:30|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1723081750000|2024-08-08 01:49:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1723081810000|2024-08-08 01:50:10|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1723081850000|2024-08-08 01:50:50|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1723081860000|2024-08-08 01:51:00|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1723081880000|2024-08-08 01:51:20|22.08|21.78|22.07|21.77|22.08|21.78|22.07|21.77|0
1723081890000|2024-08-08 01:51:30|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1723081900000|2024-08-08 01:51:40|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1723081930000|2024-08-08 01:52:10|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1723081970000|2024-08-08 01:52:50|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|1
1723082050000|2024-08-08 01:54:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1723082070000|2024-08-08 01:54:30|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1723082090000|2024-08-08 01:54:50|22.01|21.71|22.02|21.72|22.02|21.72|22.01|21.71|0
1723082110000|2024-08-08 01:55:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1723082120000|2024-08-08 01:55:20|22.05|21.75|22.04|21.74|22.05|21.75|22.03|21.73|0
1723082150000|2024-08-08 01:55:50|22.05|21.75|22.04|21.74|22.05|21.75|22.04|21.74|0
1723082170000|2024-08-08 01:56:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1723082350000|2024-08-08 01:59:10|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1723082370000|2024-08-08 01:59:30|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1723082400000|2024-08-08 02:00:00|22.02|21.72|22.02|21.72|22.02|21.72|22.02|21.72|0
1723082410000|2024-08-08 02:00:10|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1723082530000|2024-08-08 02:02:10|21.99|21.69|21.99|21.69|21.99|21.69|21.99|21.69|0
1723082560000|2024-08-08 02:02:40|22.01|21.71|22.01|21.71|22.01|21.71|22.01|21.71|0
1723082580000|2024-08-08 02:03:00|22|21.7|21.98|21.68|22|21.7|21.98|21.68|1
1723082690000|2024-08-08 02:04:50|22|21.7|22|21.7|22|21.7|22|21.7|0
1723082700000|2024-08-08 02:05:00|22.01|21.76|21.98|21.73|22.01|21.84|21.92|21.73|4
1723082760000|2024-08-08 02:06:00|21.95|21.7|21.95|21.7|21.95|21.7|21.95|21.7|2
1723082810000|2024-08-08 02:06:50|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|1
1723082890000|2024-08-08 02:08:10|21.94|21.64|21.91|21.61|21.94|21.64|21.91|21.61|0
1723082920000|2024-08-08 02:08:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1723082970000|2024-08-08 02:09:30|21.93|21.63|21.91|21.66|21.93|21.66|21.91|21.62|0
1723082980000|2024-08-08 02:09:40|21.93|21.63|21.92|21.62|21.93|21.63|21.92|21.62|0
1723083200000|2024-08-08 02:13:20|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1723083290000|2024-08-08 02:14:50|21.86|21.61|21.85|21.6|21.86|21.61|21.85|21.6|0
1723083310000|2024-08-08 02:15:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1723083340000|2024-08-08 02:15:40|21.87|21.62|21.79|21.71|21.87|21.72|21.79|21.62|0
1723083350000|2024-08-08 02:15:50|21.8|21.72|21.79|21.71|21.89|21.72|21.79|21.64|2
1723083360000|2024-08-08 02:16:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1723083370000|2024-08-08 02:16:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1723083390000|2024-08-08 02:16:30|21.79|21.71|21.9|21.65|21.9|21.71|21.79|21.64|0
1723083400000|2024-08-08 02:16:40||21.6||21.6||21.6||21.6|0
1723083410000|2024-08-08 02:16:50|21.89|21.59|21.88|21.58|21.89|21.59|21.88|21.58|0
1723083420000|2024-08-08 02:17:00|21.86|21.61|21.88|21.58|21.9|21.64|21.86|21.58|0
1723083430000|2024-08-08 02:17:10|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1723083450000|2024-08-08 02:17:30|21.93|21.63|21.88|21.58|21.93|21.63|21.88|21.58|0
1723083460000|2024-08-08 02:17:40|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1723083480000|2024-08-08 02:18:00|21.85|21.6|21.86|21.56|21.88|21.61|21.85|21.56|0
1723083590000|2024-08-08 02:19:50|21.87|21.61|21.97|21.67|21.98|21.7|21.87|21.61|0
1723083610000|2024-08-08 02:20:10|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1723083640000|2024-08-08 02:20:40|21.91|21.66|21.88|21.63|21.91|21.66|21.88|21.63|0
1723083650000|2024-08-08 02:20:50|21.87|21.62|21.86|21.61|21.87|21.62|21.86|21.61|0
1723083660000|2024-08-08 02:21:00|21.84|21.59|21.75|21.67|21.84|21.67|21.75|21.59|0
1723083700000|2024-08-08 02:21:40|21.84|21.59|21.75|21.67|21.84|21.67|21.75|21.59|0
1723083720000|2024-08-08 02:22:00|21.82|21.57|21.8|21.55|21.82|21.65|21.73|21.55|0
1723083730000|2024-08-08 02:22:10|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1723083770000|2024-08-08 02:22:50|21.63|21.55|21.71|21.46|21.71|21.55|21.63|21.46|1
1723083780000|2024-08-08 02:23:00|21.72|21.47|21.65|21.57|21.72|21.57|21.65|21.47|0
1723083790000|2024-08-08 02:23:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|0
1723083800000|2024-08-08 02:23:20|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|1
1723083810000|2024-08-08 02:23:30|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1723083830000|2024-08-08 02:23:50|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1723083840000|2024-08-08 02:24:00|21.64|21.39|21.66|21.41|21.66|21.41|21.64|21.39|0
1723083870000|2024-08-08 02:24:30|21.63|21.38|21.62|21.37|21.63|21.38|21.62|21.37|0
1723083890000|2024-08-08 02:24:50|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1723083950000|2024-08-08 02:25:50|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1723083960000|2024-08-08 02:26:00|21.68||21.68||21.68||21.68||0
1723083990000|2024-08-08 02:26:30||21.43||21.43||21.43||21.43|0
1723084000000|2024-08-08 02:26:40|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1723084010000|2024-08-08 02:26:50|21.69|21.44|21.63|21.38|21.72|21.47|21.63|21.38|0
1723084020000|2024-08-08 02:27:00|21.68||21.63||21.68||21.63||0
1723084030000|2024-08-08 02:27:10|21.61|21.36|21.66|21.36|21.66|21.38|21.61|21.36|0
1723084060000|2024-08-08 02:27:40|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1723084080000|2024-08-08 02:28:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1723084110000|2024-08-08 02:28:30|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1723084120000|2024-08-08 02:28:40|21.66|21.41|21.68|21.38|21.68|21.41|21.65|21.38|0
1723084130000|2024-08-08 02:28:50|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1723084140000|2024-08-08 02:29:00|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1723084150000|2024-08-08 02:29:10|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1723084190000|2024-08-08 02:29:50|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1723084200000|2024-08-08 02:30:00|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|0
1723084210000|2024-08-08 02:30:10|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1723084220000|2024-08-08 02:30:20|21.66|21.36|21.64|21.39|21.66|21.4|21.64|21.36|0
1723084230000|2024-08-08 02:30:30|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1723084240000|2024-08-08 02:30:40|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1723084250000|2024-08-08 02:30:50|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1723084290000|2024-08-08 02:31:30|21.7|21.45|21.7|21.45|21.7|21.45|21.7|21.45|1
1723084300000|2024-08-08 02:31:40|21.71|21.46|21.72|21.47|21.72|21.47|21.71|21.46|0
1723084310000|2024-08-08 02:31:50|21.67|21.42|21.67|21.42|21.67|21.42|21.67|21.42|0
1723084320000|2024-08-08 02:32:00|21.58|21.5|21.55|21.47|21.58|21.5|21.55|21.47|0
1723084330000|2024-08-08 02:32:10|21.59|21.34|21.49|21.41|21.59|21.42|21.49|21.34|2
1723084340000|2024-08-08 02:32:20|21.59|21.34|21.61|21.36|21.61|21.36|21.59|21.34|2
1723084360000|2024-08-08 02:32:40|21.63|21.33|21.63|21.33|21.63|21.33|21.63|21.33|0
1723084370000|2024-08-08 02:32:50|21.65|21.35|21.65|21.4|21.65|21.4|21.63|21.33|0
1723084400000|2024-08-08 02:33:20|21.58|21.5|21.65|21.4|21.67|21.5|21.58|21.4|1
1723084410000|2024-08-08 02:33:30|21.63|21.38|21.67|21.42|21.67|21.42|21.63|21.38|0
1723084420000|2024-08-08 02:33:40|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1723084430000|2024-08-08 02:33:50|21.64|21.39|21.63|21.38|21.64|21.39|21.63|21.38|0
1723084440000|2024-08-08 02:34:00|21.61|21.36|21.61|21.36|21.61|21.36|21.61|21.36|0
1723084450000|2024-08-08 02:34:10|21.63|21.38|21.63|21.38|21.63|21.38|21.63|21.38|0
1723084470000|2024-08-08 02:34:30|21.64|21.39|21.66|21.41|21.66|21.41|21.64|21.39|1
1723084480000|2024-08-08 02:34:40|21.67|21.42|21.71|21.46|21.71|21.53|21.61|21.42|2
1723084500000|2024-08-08 02:35:00|21.63|21.55|21.6|21.52|21.63|21.55|21.6|21.52|0
1723084510000|2024-08-08 02:35:10|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|1
1723084550000|2024-08-08 02:35:50|21.69|21.44|21.69|21.44|21.71|21.55|21.63|21.44|0
1723084560000|2024-08-08 02:36:00|21.67|21.42|21.58|21.5|21.69|21.5|21.58|21.42|0
1723084590000|2024-08-08 02:36:30|21.56|21.48|21.61|21.36|21.62|21.48|21.56|21.36|1
1723084610000|2024-08-08 02:36:50|21.6|21.35|21.6|21.35|21.6|21.35|21.6|21.35|0
1723084630000|2024-08-08 02:37:10|21.62|21.37|21.55|21.47|21.62|21.47|21.55|21.37|0
1723084660000|2024-08-08 02:37:40|21.54|21.46|21.54|21.46|21.55|21.47|21.54|21.46|0
1723084670000|2024-08-08 02:37:50|21.55|21.47|21.55|21.47|21.55|21.47|21.54|21.46|0
1723084680000|2024-08-08 02:38:00|21.62|21.37|21.64|21.39|21.65|21.4|21.61|21.36|0
1723084690000|2024-08-08 02:38:10|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1723084700000|2024-08-08 02:38:20|21.66|21.41|21.66|21.41|21.66|21.41|21.66|21.41|0
1723084720000|2024-08-08 02:38:40|21.65|21.4|21.65|21.4|21.65|21.4|21.65|21.4|0
1723084740000|2024-08-08 02:39:00|21.58|21.5|21.58|21.5|21.58|21.5|21.58|21.5|0
1723084760000|2024-08-08 02:39:20|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|2
1723084780000|2024-08-08 02:39:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1723084790000|2024-08-08 02:39:50|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1723084800000|2024-08-08 02:40:00|21.63|21.55|21.71|21.46|21.71|21.55|21.63|21.46|0
1723084810000|2024-08-08 02:40:10|21.61|21.53|21.6|21.52|21.61|21.53|21.6|21.52|0
1723084830000|2024-08-08 02:40:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1723084860000|2024-08-08 02:41:00|21.71|21.46|21.61|21.53|21.71|21.53|21.61|21.46|0
1723084880000|2024-08-08 02:41:20|21.71|21.46|21.61|21.53|21.71|21.55|21.61|21.46|0
1723084900000|2024-08-08 02:41:40|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1723084920000|2024-08-08 02:42:00|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1723084930000|2024-08-08 02:42:10|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1723084940000|2024-08-08 02:42:20|21.64|21.56|21.65|21.57|21.65|21.57|21.64|21.56|0
1723084970000|2024-08-08 02:42:50|21.72|21.47|21.66|21.58|21.72|21.58|21.65|21.47|0
1723084990000|2024-08-08 02:43:10|21.71|21.46|21.66|21.58|21.71|21.58|21.66|21.46|0
1723085000000|2024-08-08 02:43:20|21.7|21.62|21.96|21.88|21.96|21.88|21.68|21.6|2
1723085010000|2024-08-08 02:43:30|21.97|21.89|22|21.75|22.04|21.89|21.93|21.75|1
1723085020000|2024-08-08 02:43:40|21.91|21.83|21.94|21.86|22.02|21.86|21.9|21.77|0
1723085030000|2024-08-08 02:43:50|21.95|21.87|22.13|21.88|22.13|21.88|21.94|21.69|1
1723085040000|2024-08-08 02:44:00|22.06|21.81|22.12|21.87|22.12|21.87|22.06|21.81|0
1723085050000|2024-08-08 02:44:10|22.04|21.96|22.08|21.83|22.13|21.96|22.03|21.81|3
1723085060000|2024-08-08 02:44:20|22.13|21.88|22.1|21.85|22.26|22.01|22|21.75|0
1723085070000|2024-08-08 02:44:30|22.11|21.86|22.14|21.84|22.14|21.86|22.11|21.81|0
1723085080000|2024-08-08 02:44:40|22.13|21.83|22.11|21.86|22.13|21.86|22.11|21.83|0
1723085100000|2024-08-08 02:45:00|22.23|21.98|22.23|21.98|22.23|21.98|22.23|21.98|0
1723085110000|2024-08-08 02:45:10|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1723085120000|2024-08-08 02:45:20|22.15|21.85|22.13|21.88|22.15|21.88|22.1|21.85|0
1723085160000|2024-08-08 02:46:00|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1723085170000|2024-08-08 02:46:10|22.1|21.85|22.1|21.85|22.1|21.85|22.1|21.85|0
1723085190000|2024-08-08 02:46:30|22.08|21.83|22.07|21.82|22.08|21.83|22.07|21.82|0
1723085220000|2024-08-08 02:47:00|22.06|21.81|22.06|21.81|22.06|21.81|22.06|21.81|0
1723085280000|2024-08-08 02:48:00|22.05|21.8|22.02|21.77|22.05|21.8|22.02|21.77|0
1723085330000|2024-08-08 02:48:50|21.9|21.82|21.96|21.71|21.96|21.82|21.9|21.71|1
1723085340000|2024-08-08 02:49:00|21.97|21.72|21.96|21.71|21.97|21.72|21.96|21.71|0
1723085350000|2024-08-08 02:49:10|21.97|21.72|21.96|21.66|21.97|21.72|21.95|21.66|0
1723085390000|2024-08-08 02:49:50|21.95|21.65|21.93|21.63|21.95|21.66|21.91|21.63|0
1723085400000|2024-08-08 02:50:00|21.96|21.66|21.96|21.66|21.96|21.66|21.96|21.66|0
1723085420000|2024-08-08 02:50:20|21.94|21.64|21.93|21.63|21.94|21.64|21.93|21.63|0
1723085430000|2024-08-08 02:50:30|21.91|21.61|21.87|21.62|21.91|21.71|21.79|21.61|0
1723085440000|2024-08-08 02:50:40|21.89|21.64|21.9|21.6|21.9|21.64|21.88|21.58|1
1723085470000|2024-08-08 02:51:10|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1723085520000|2024-08-08 02:52:00|21.86|21.61|21.85|21.55|21.88|21.63|21.85|21.55|0
1723085550000|2024-08-08 02:52:30|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1723085560000|2024-08-08 02:52:40|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1723085570000|2024-08-08 02:52:50|21.96|21.66|21.98|21.68|21.98|21.68|21.96|21.66|0
1723085580000|2024-08-08 02:53:00|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1723085590000|2024-08-08 02:53:10|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1723085600000|2024-08-08 02:53:20|||||||||3
1723085620000|2024-08-08 02:53:40|22.18|21.88|22.15|21.9|22.18|21.91|22.15|21.88|0
1723085630000|2024-08-08 02:53:50|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1723085690000|2024-08-08 02:54:50|22.15|21.9|22.15|21.9|22.15|21.9|22.15|21.9|1
1723085700000|2024-08-08 02:55:00|22.16|21.91|22.16|21.91|22.16|21.91|22.16|21.91|0
1723085710000|2024-08-08 02:55:10|22.2|21.95|22.25|21.95|22.25|21.95|22.2|21.93|0
1723085760000|2024-08-08 02:56:00|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1723085770000|2024-08-08 02:56:10|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|0
1723085790000|2024-08-08 02:56:30|22.24|21.94|22.23|21.93|22.24|21.94|22.23|21.93|0
1723085820000|2024-08-08 02:57:00|22.15|21.9|22.16|21.91|22.16|21.91|22.15|21.9|0
1723085830000|2024-08-08 02:57:10|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1723085840000|2024-08-08 02:57:20|22.12|21.87|22.12|21.87|22.12|21.87|22.12|21.87|0
1723085850000|2024-08-08 02:57:30|22.03|21.95|22.09|21.84|22.11|21.95|22.01|21.84|0
1723085860000|2024-08-08 02:57:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1723085870000|2024-08-08 02:57:50|22.09|21.84|22.1|21.85|22.1|21.85|22.09|21.84|0
1723085880000|2024-08-08 02:58:00|22.08|21.83|22.15|21.85|22.15|21.85|22.08|21.83|0
1723085900000|2024-08-08 02:58:20|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1723085950000|2024-08-08 02:59:10|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1723085990000|2024-08-08 02:59:50|22.13|21.88|22.23|21.93|22.23|21.95|22.13|21.88|0
1723086000000|2024-08-08 03:00:00|22.22|21.92|22.25|22|22.25|22|22.18|21.88|0
1723086010000|2024-08-08 03:00:10|22.28|21.98|22.26|22.01|22.28|22.01|22.26|21.98|0
1723086020000|2024-08-08 03:00:20|22.28|21.98|22.27|21.97|22.28|21.98|22.27|21.97|0
1723086060000|2024-08-08 03:01:00|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|0
1723086070000|2024-08-08 03:01:10|22.27|21.97|22.27|21.97|22.27|21.97|22.27|21.97|0
1723086080000|2024-08-08 03:01:20|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|0
1723086090000|2024-08-08 03:01:30|22.27|21.97|22.25|22|22.28|22.1|22.17|21.97|0
1723086100000|2024-08-08 03:01:40|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1723086110000|2024-08-08 03:01:50|22.24|21.99|22.14|22.06|22.24|22.06|22.14|21.99|0
1723086120000|2024-08-08 03:02:00|22.11|22.03|22.25|21.95|22.25|22.03|22.1|21.94|0
1723086150000|2024-08-08 03:02:30|22.21|21.91|22.21|21.91|22.21|21.91|22.21|21.91|0
1723086160000|2024-08-08 03:02:40|22.23|21.93|22.23|21.93|22.23|21.93|22.23|21.93|0
1723086170000|2024-08-08 03:02:50|22.22|21.92|22.22|21.92|22.22|21.92|22.22|21.92|0
1723086190000|2024-08-08 03:03:10|22.02|21.72|22.05|21.8|22.06|21.8|22.02|21.72|0
1723086270000|2024-08-08 03:04:30|22.06|21.76|21.95|21.87|22.06|21.87|21.95|21.76|0
1723086350000|2024-08-08 03:05:50|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1723086370000|2024-08-08 03:06:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1723086440000|2024-08-08 03:07:20|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1723086450000|2024-08-08 03:07:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1723086460000|2024-08-08 03:07:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1723086480000|2024-08-08 03:08:00|22|21.75|22.06|21.81|22.06|21.81|22|21.75|0
1723086490000|2024-08-08 03:08:10|22.05|21.75|22.05|21.75|22.05|21.75|22.05|21.75|0
1723086520000|2024-08-08 03:08:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1723086550000|2024-08-08 03:09:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1723086580000|2024-08-08 03:09:40|22.08|21.78|22.08|21.78|22.08|21.78|22.08|21.78|0
1723086590000|2024-08-08 03:09:50|22.06|21.81|22.06|21.81|22.06|21.81|22.06|21.81|0
1723086610000|2024-08-08 03:10:10|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1723086620000|2024-08-08 03:10:20|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1723086630000|2024-08-08 03:10:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723086660000|2024-08-08 03:11:00|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1723086670000|2024-08-08 03:11:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723086710000|2024-08-08 03:11:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1723086720000|2024-08-08 03:12:00|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1723086790000|2024-08-08 03:13:10|22|21.75|21.99|21.74|22|21.75|21.99|21.74|0
1723086810000|2024-08-08 03:13:30|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1723086840000|2024-08-08 03:14:00|22|21.75|22|21.75|22|21.75|22|21.75|0
1723086890000|2024-08-08 03:14:50|22.05||22.05||22.05||22.05||0
1723086910000|2024-08-08 03:15:10|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1723087060000|2024-08-08 03:17:40||21.78||21.78||21.78||21.78|0
1723087090000|2024-08-08 03:18:10|22.02|21.77|21.93|21.85|22.02|21.85|21.93|21.77|0
1723087120000|2024-08-08 03:18:40|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.74|0
1723087180000|2024-08-08 03:19:40|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1723087190000|2024-08-08 03:19:50|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1723087250000|2024-08-08 03:20:50|22|21.75|21.99|21.74|22|21.75|21.99|21.74|0
1723087290000|2024-08-08 03:21:30|22.03|21.73|22.03|21.73|22.03|21.73|22.03|21.73|0
1723087320000|2024-08-08 03:22:00|22.05|21.75|22.03|21.78|22.05|21.78|22.03|21.75|0
1723087350000|2024-08-08 03:22:30|22.08||22.08||22.08||22.08||0
1723087390000|2024-08-08 03:23:10|22.06|21.76|22.06|21.76|22.06|21.76|22.06|21.76|0
1723087400000|2024-08-08 03:23:20|22.03|21.73|21.87|21.79|22.03|21.8|21.87|21.72|0
1723087410000|2024-08-08 03:23:30|21.93|21.68|21.81|21.73|21.93|21.73|21.81|21.65|0
1723087420000|2024-08-08 03:23:40|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|0
1723087430000|2024-08-08 03:23:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1723087450000|2024-08-08 03:24:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1723087470000|2024-08-08 03:24:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1723087480000|2024-08-08 03:24:40|21.86|21.78|21.98|21.73|21.98|21.78|21.86|21.72|0
1723087530000|2024-08-08 03:25:30|21.95|21.7|21.96|21.66|21.96|21.7|21.95|21.66|0
1723087550000|2024-08-08 03:25:50|21.93|21.68|21.95|21.65|21.95|21.68|21.91|21.65|0
1723087580000|2024-08-08 03:26:20|21.91|21.66|21.91|21.66|21.91|21.66|21.91|21.66|0
1723087600000|2024-08-08 03:26:40|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1723087610000|2024-08-08 03:26:50|21.89|21.64|21.89|21.64|21.89|21.64|21.89|21.64|0
1723087630000|2024-08-08 03:27:10|21.9|21.65|21.91|21.66|21.91|21.66|21.9|21.65|0
1723087640000|2024-08-08 03:27:20|21.98|21.68|21.91|21.66|21.98|21.68|21.91|21.65|0
1723087650000|2024-08-08 03:27:30|21.96||21.96||21.96||21.96||0
1723087690000|2024-08-08 03:28:10|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1723087720000|2024-08-08 03:28:40|22.03|21.73|22.06|21.76|22.06|21.76|22.03|21.73|0
1723087740000|2024-08-08 03:29:00|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1723087750000|2024-08-08 03:29:10|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1723087810000|2024-08-08 03:30:10|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1723087830000|2024-08-08 03:30:30|22.18|21.88|22.14|21.89|22.18|21.89|22.14|21.88|0
1723087840000|2024-08-08 03:30:40|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1723087850000|2024-08-08 03:30:50|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1723087880000|2024-08-08 03:31:20|22.1|21.83|22.08|21.83|22.1|21.83|22.08|21.83|0
1723087890000|2024-08-08 03:31:30|22.11|21.86|22.1|21.85|22.15|21.86|22.1|21.85|0
1723087900000|2024-08-08 03:31:40|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1723087920000|2024-08-08 03:32:00|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1723088010000|2024-08-08 03:33:30|22.18||22.18||22.18||22.18||0
1723088030000|2024-08-08 03:33:50|22.2|21.9|22.18|21.88|22.2|21.9|22.18|21.88|0
1723088060000|2024-08-08 03:34:20|22.15|21.9|22.15|21.9|22.15|21.9|22.15|21.9|0
1723088180000|2024-08-08 03:36:20|22.1|21.85|22.1|21.85|22.1|21.85|22.1|21.85|0
1723088200000|2024-08-08 03:36:40|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1723088210000|2024-08-08 03:36:50|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1723088270000|2024-08-08 03:37:50|22.18||22.18||22.18||22.18||0
1723088280000|2024-08-08 03:38:00|22.15|21.85|22.11|21.86|22.15|21.86|22.11|21.85|0
1723088300000|2024-08-08 03:38:20|22.1|21.85|22.1|21.85|22.1|21.85|22.1|21.85|0
1723088310000|2024-08-08 03:38:30|22.11|21.86|22.11|21.86|22.13|21.88|22.11|21.86|0
1723088350000|2024-08-08 03:39:10|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|0
1723088430000|2024-08-08 03:40:30|22.16|21.86|22.18|21.88|22.18|21.88|22.16|21.86|0
1723088480000|2024-08-08 03:41:20|22.2|21.9|22.18|21.88|22.2|21.9|22.18|21.88|0
1723088540000|2024-08-08 03:42:20|22.13||22.13||22.13||22.13||0
1723088550000|2024-08-08 03:42:30|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1723088600000|2024-08-08 03:43:20|22.06|21.81|22.02|21.77|22.06|21.81|22.02|21.77|0
1723088630000|2024-08-08 03:43:50|22.03|21.78|22.1|21.85|22.1|21.85|22.03|21.78|0
1723088650000|2024-08-08 03:44:10|22.08|21.83|22.05|21.8|22.08|21.83|22.05|21.8|0
1723088680000|2024-08-08 03:44:40|22.01|21.76|22.01|21.76|22.01|21.76|22.01|21.76|0
1723088700000|2024-08-08 03:45:00|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1723088800000|2024-08-08 03:46:40|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1723088850000|2024-08-08 03:47:30|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1723088890000|2024-08-08 03:48:10|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1723088940000|2024-08-08 03:49:00|22.11|21.81|22.11|21.81|22.15|21.85|22.11|21.81|0
1723088980000|2024-08-08 03:49:40|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1723089000000|2024-08-08 03:50:00|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1723089010000|2024-08-08 03:50:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1723089020000|2024-08-08 03:50:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1723089030000|2024-08-08 03:50:30|21.91|21.83|22.04|21.79|22.04|21.83|21.91|21.75|0
1723089090000|2024-08-08 03:51:30|22|21.75|22.04|21.79|22.04|21.79|22|21.75|0
1723089110000|2024-08-08 03:51:50|22.05|21.8|22.08|21.83|22.08|21.83|22.05|21.8|0
1723089130000|2024-08-08 03:52:10|22.11|21.81|22.08|21.83|22.11|21.86|22.08|21.81|0
1723089140000|2024-08-08 03:52:20|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1723089170000|2024-08-08 03:52:50||21.9||21.9||21.9||21.9|0
1723089180000|2024-08-08 03:53:00|22.16|21.91|22.16|21.86|22.16|21.91|22.16|21.86|0
1723089210000|2024-08-08 03:53:30|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1723089220000|2024-08-08 03:53:40|22.16|21.86|22.16|21.86|22.16|21.86|22.16|21.86|0
1723089230000|2024-08-08 03:53:50|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1723089250000|2024-08-08 03:54:10|22.11|21.81|22.11|21.81|22.11|21.81|22.11|21.81|0
1723089270000|2024-08-08 03:54:30|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1723089280000|2024-08-08 03:54:40|22.15|21.85|22.15|21.85|22.15|21.85|22.15|21.85|0
1723089300000|2024-08-08 03:55:00|22.11|21.81|22.15|21.85|22.15|21.85|22.11|21.81|0
1723089340000|2024-08-08 03:55:40|22.13|21.88|22.2|21.9|22.2|21.9|22.13|21.88|0
1723089360000|2024-08-08 03:56:00|22.21|21.91|22.2|21.9|22.25|21.95|22.2|21.9|0
1723089370000|2024-08-08 03:56:10|22.19|21.89|22.15|21.85|22.19|21.89|22.15|21.85|0
1723089380000|2024-08-08 03:56:20|22.16|21.91|22.16|21.91|22.16|21.91|22.16|21.91|0
1723089390000|2024-08-08 03:56:30|22.25|21.95|22.2|21.9|22.25|21.95|22.2|21.9|0
1723089400000|2024-08-08 03:56:40|22.22|21.92|22.24|21.94|22.24|21.94|22.22|21.92|0
1723089410000|2024-08-08 03:56:50|22.25|21.95|22.25|21.95|22.25|21.98|22.23|21.95|0
1723089420000|2024-08-08 03:57:00|22.23|21.93|22.2|21.9|22.25|21.95|22.2|21.9|0
1723089480000|2024-08-08 03:58:00|22.19|21.89|22.18|21.88|22.19|21.89|22.18|21.88|0
1723089490000|2024-08-08 03:58:10|22.2|21.9|22.2|21.9|22.2|21.9|22.2|21.9|0
1723089500000|2024-08-08 03:58:20|22.22|21.92|22.2|22.12|22.29|22.12|22.19|21.92|0
1723089510000|2024-08-08 03:58:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1723089530000|2024-08-08 03:58:50|22.34|22.09|22.31|22.06|22.34|22.09|22.31|22.06|1
1723089580000|2024-08-08 03:59:40|22.28|22.03|22.28|22.03|22.28|22.03|22.28|22.03|0
1723089600000|2024-08-08 04:00:00|22.27|22.02|22.27|22.02|22.27|22.02|22.27|22.02|0
1723089610000|2024-08-08 04:00:10|22.28|22.03|22.31|22.06|22.31|22.06|22.28|22.03|0
1723089650000|2024-08-08 04:00:50|22.33|22.08|22.33|22.08|22.35|22.08|22.33|22.05|0
1723089660000|2024-08-08 04:01:00|22.35|22.05|22.33|22.08|22.35|22.08|22.33|22.05|0
1723089680000|2024-08-08 04:01:20|22.35|22.05|22.31|22.06|22.35|22.06|22.31|22.05|0
1723089720000|2024-08-08 04:02:00|22.28|22.03|22.28|22.03|22.28|22.03|22.28|22.03|0
1723089730000|2024-08-08 04:02:10|22.27|22.02|22.25|22|22.27|22.02|22.25|22|0
1723089760000|2024-08-08 04:02:40|22.28|22.03|22.28|22.03|22.28|22.03|22.28|22.03|0
1723089780000|2024-08-08 04:03:00|22.33|22.08|22.33|22.08|22.34|22.08|22.31|22.01|0
1723089790000|2024-08-08 04:03:10|22.34|22.04|22.28|22.03|22.34|22.07|22.28|22.03|0
1723089810000|2024-08-08 04:03:30|22.31|22.01|22.29|22.04|22.31|22.04|22.29|22.01|0
1723089820000|2024-08-08 04:03:40|22.28|22.03|22.29|22.04|22.33|22.04|22.28|22.03|0
1723089840000|2024-08-08 04:04:00|22.28|22.03|22.28|22.03|22.28|22.03|22.28|22.03|0
1723089850000|2024-08-08 04:04:10|22.31|22.01|22.28|22.03|22.31|22.03|22.28|22.01|0
1723089860000|2024-08-08 04:04:20|22.31|22.01|22.33|22.08|22.34|22.08|22.31|22.01|0
1723089890000|2024-08-08 04:04:50|22.34|22.09|22.36|22.11|22.36|22.11|22.34|22.09|0
1723089900000|2024-08-08 04:05:00|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|0
1723089910000|2024-08-08 04:05:10|22.36|22.11|22.36|22.11|22.37|22.12|22.36|22.11|0
1723089940000|2024-08-08 04:05:40|22.38|22.08|22.36|22.11|22.38|22.11|22.36|22.08|0
1723089950000|2024-08-08 04:05:50|22.38|22.08|22.34|22.09|22.38|22.09|22.34|22.08|0
1723089960000|2024-08-08 04:06:00|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|0
1723089970000|2024-08-08 04:06:10|22.34|22.04|22.31|22.06|22.34|22.08|22.31|22.04|0
1723089980000|2024-08-08 04:06:20|22.34|22.04|22.34|22.04|22.34|22.04|22.34|22.04|0
1723089990000|2024-08-08 04:06:30|22.33|22.08|22.31|22.06|22.34|22.08|22.31|22.04|0
1723090000000|2024-08-08 04:06:40|22.34|22.04|22.34|22.04|22.34|22.08|22.33|22.04|0
1723090020000|2024-08-08 04:07:00|22.31|22.06|22.26|22.01|22.31|22.06|22.26|22.01|0
1723090030000|2024-08-08 04:07:10|22.31|22.06|22.31|22.06|22.31|22.06|22.31|22.06|0
1723090050000|2024-08-08 04:07:30|22.33|22.08|22.33|22.08|22.33|22.08|22.33|22.08|0
1723090070000|2024-08-08 04:07:50|22.34|22.09|22.35|22.1|22.35|22.1|22.34|22.09|0
1723090080000|2024-08-08 04:08:00|22.34|22.09|22.33|22.08|22.34|22.09|22.33|22.08|0
1723090090000|2024-08-08 04:08:10|22.32|22.07|22.27|22.02|22.32|22.15|22.2|22.02|0
1723090100000|2024-08-08 04:08:20|22.28|22.03|22.29|22.04|22.29|22.04|22.28|22.03|0
1723090110000|2024-08-08 04:08:30|22.28|22.03|22.26|22.01|22.28|22.03|22.26|22.01|0
1723090130000|2024-08-08 04:08:50|22.28|22.03|22.31|22.06|22.31|22.06|22.28|22.03|0
1723090140000|2024-08-08 04:09:00|22.29|22.04|22.25|22|22.29|22.04|22.25|22|0
1723090150000|2024-08-08 04:09:10|22.3|22.05|22.3|22.05|22.3|22.05|22.25|22|0
1723090160000|2024-08-08 04:09:20|22.29|22.04|22.28|22.03|22.29|22.04|22.28|22.03|0
1723090170000|2024-08-08 04:09:30|22.25|22|22.3|22|22.3|22|22.25|21.98|0
1723090180000|2024-08-08 04:09:40|22.25||22.25||22.25||22.25||0
1723090190000|2024-08-08 04:09:50|22.3|22.03|22.25|22|22.3|22.05|22.25|22|0
1723090200000|2024-08-08 04:10:00|22.18|21.93|22.11|21.86|22.18|21.93|22.11|21.86|0
1723090220000|2024-08-08 04:10:20|22.09|21.84|22.36|22.11|22.36|22.11|22.09|21.84|0
1723090230000|2024-08-08 04:10:30|22.34|22.09|22.34|22.09|22.34|22.09|22.34|22.09|0
1723090260000|2024-08-08 04:11:00|22.29|22.04|22.23|21.98|22.38|22.08|22.23|21.98|0
1723090270000|2024-08-08 04:11:10|22.26|22.01|22.26|22.01|22.26|22.01|22.26|22.01|0
1723090290000|2024-08-08 04:11:30|22.25|22|22.25|22|22.25|22|22.25|22|0
1723090330000|2024-08-08 04:12:10|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1723090340000|2024-08-08 04:12:20|22.25|22|22.26|22.01|22.26|22.01|22.25|22|0
1723090350000|2024-08-08 04:12:30|22.28|22.03|22.28|22.03|22.28|22.03|22.28|22.03|0
1723090370000|2024-08-08 04:12:50|22.31|22.01|22.28|22.03|22.31|22.03|22.28|22.01|0
1723090410000|2024-08-08 04:13:30|22.33|22.04|22.29|22.04|22.33|22.04|22.29|22.04|0
1723090420000|2024-08-08 04:13:40|22.28|22.03|22.28|22.03|22.28|22.03|22.28|22.03|0
1723090490000|2024-08-08 04:14:50|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|1
1723090520000|2024-08-08 04:15:20|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|0
1723090550000|2024-08-08 04:15:50|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|0
1723090570000|2024-08-08 04:16:10|22.24|21.94|22.19|21.94|22.24|21.96|22.19|21.94|0
1723090580000|2024-08-08 04:16:20|22.23|21.93|22.23|21.93|22.23|21.93|22.23|21.93|0
1723090600000|2024-08-08 04:16:40|22.19|21.94|22.21|21.91|22.21|21.94|22.19|21.91|0
1723090770000|2024-08-08 04:19:30|22.22|21.92|22.13|22.05|22.23|22.05|22.13|21.92|0
1723090790000|2024-08-08 04:19:50|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1723090820000|2024-08-08 04:20:20|22.17|22.09|22.24|21.99|22.24|22.09|22.17|21.99|1
1723091020000|2024-08-08 04:23:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1723091030000|2024-08-08 04:23:50|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1723091230000|2024-08-08 04:27:10|22.22|21.97|22.19|21.94|22.22|21.97|22.19|21.94|0
1723091260000|2024-08-08 04:27:40|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1723091270000|2024-08-08 04:27:50|22.24|21.99|22.19|21.94|22.24|21.99|22.19|21.94|1
1723091280000|2024-08-08 04:28:00|22.2|21.95|22.11|22.03|22.2|22.03|22.11|21.95|0
1723091360000|2024-08-08 04:29:20|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1723091380000|2024-08-08 04:29:40|22.11|22.03|22.2|21.95|22.2|22.03|22.11|21.95|0
1723091400000|2024-08-08 04:30:00|22.11|22.03|22.2|21.95|22.2|22.03|22.11|21.95|0
1723091410000|2024-08-08 04:30:10|22.11|22.03|22.2|21.95|22.2|22.03|22.11|21.95|0
1723091420000|2024-08-08 04:30:20|22.11|22.03|22.2|21.95|22.2|22.03|22.1|21.95|0
1723091430000|2024-08-08 04:30:30|22.11|22.03|22.2|21.95|22.2|22.03|22.11|21.95|0
1723091440000|2024-08-08 04:30:40|22.24|21.99|22.14|22.06|22.24|22.06|22.14|21.99|0
1723091450000|2024-08-08 04:30:50|22.24|21.99|22.14|22.06|22.24|22.06|22.14|21.99|0
1723091460000|2024-08-08 04:31:00|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1723091470000|2024-08-08 04:31:10|22.16|22.08|22.24|21.99|22.24|22.1|22.16|21.99|0
1723091480000|2024-08-08 04:31:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1723091510000|2024-08-08 04:31:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1723091520000|2024-08-08 04:32:00|22.1|22.02|22.06|21.98|22.17|22.02|22.06|21.92|1
1723091540000|2024-08-08 04:32:20|22.09|22.01|22.22|21.97|22.23|22.03|22.09|21.94|0
1723091550000|2024-08-08 04:32:30|22.14|22.06|22.21|21.96|22.24|22.06|22.14|21.95|0
1723091570000|2024-08-08 04:32:50|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1723091590000|2024-08-08 04:33:10|22.19|21.94|22.18|21.93|22.19|21.94|22.18|21.93|0
1723091600000|2024-08-08 04:33:20|22.16|21.91|22.18|21.93|22.18|21.93|22.16|21.91|0
1723091610000|2024-08-08 04:33:30|22.19|21.94|22.2|21.95|22.2|21.95|22.19|21.94|0
1723091630000|2024-08-08 04:33:50|22.19|21.94|22.18|21.93|22.19|21.94|22.18|21.93|0
1723091640000|2024-08-08 04:34:00|22.16|21.91|22.16|21.91|22.16|21.91|22.16|21.91|0
1723091660000|2024-08-08 04:34:20|22.18|21.93|22.19|21.94|22.19|21.94|22.18|21.93|0
1723091690000|2024-08-08 04:34:50|22.18|21.93|22.18|21.93|22.18|21.93|22.18|21.93|0
1723091720000|2024-08-08 04:35:20|22.16|21.91|22.16|21.91|22.16|21.91|22.16|21.91|0
1723091760000|2024-08-08 04:36:00|22.18|21.93|22.21|21.96|22.21|21.96|22.18|21.93|0
1723091780000|2024-08-08 04:36:20|22.2|21.95|22.19|21.94|22.2|21.95|22.19|21.94|0
1723091790000|2024-08-08 04:36:30|22.2|21.95|22.2|21.95|22.21|21.96|22.2|21.95|0
1723091800000|2024-08-08 04:36:40|22.21|21.96|22.24|21.99|22.24|21.99|22.21|21.96|0
1723091810000|2024-08-08 04:36:50|22.25|22|22.27|22.02|22.27|22.02|22.25|22|0
1723091890000|2024-08-08 04:38:10|22.25|22|22.27|22.02|22.27|22.02|22.24|21.99|0
1723091920000|2024-08-08 04:38:40|22.22|21.97|22.21|21.96|22.22|21.97|22.21|21.96|0
1723091960000|2024-08-08 04:39:20|22.22|21.97|22.22|21.97|22.24|21.99|22.22|21.97|0
1723091970000|2024-08-08 04:39:30|22.25|22|22.25|22|22.25|22|22.25|22|0
1723091980000|2024-08-08 04:39:40|22.22|21.97|22.22|21.97|22.22|21.97|22.22|21.97|0
1723092000000|2024-08-08 04:40:00|22.25|22|22.29|22.04|22.29|22.04|22.25|22|0
1723092010000|2024-08-08 04:40:10|22.27|22.02|22.27|22.02|22.27|22.02|22.27|22.02|0
1723092020000|2024-08-08 04:40:20|22.19|22.11|22.29|22.04|22.29|22.11|22.19|22.04|0
1723092030000|2024-08-08 04:40:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723092040000|2024-08-08 04:40:40|22.23|22.15|22.23|22.15|22.3|22.15|22.23|22.05|0
1723092050000|2024-08-08 04:40:50|22.3|22.05|22.23|22.15|22.3|22.15|22.23|22.05|0
1723092080000|2024-08-08 04:41:20|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|0
1723092100000|2024-08-08 04:41:40|22.21|22.13|22.3|22.05|22.3|22.13|22.21|22.04|0
1723092140000|2024-08-08 04:42:20|22.23|22.15|22.26|22.18|22.26|22.18|22.23|22.15|0
1723092160000|2024-08-08 04:42:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1723092180000|2024-08-08 04:43:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1723092230000|2024-08-08 04:43:50|22.27|22.19|22.32|22.07|22.32|22.2|22.27|22.07|1
1723092280000|2024-08-08 04:44:40|22.3|22.05|22.2|22.12|22.3|22.12|22.2|22.04|0
1723092300000|2024-08-08 04:45:00|22.3|22.05|22.3|22.05|22.3|22.05|22.3|22.05|0
1723092340000|2024-08-08 04:45:40|22.32|22.07|22.3|22.05|22.32|22.07|22.3|22.05|0
1723092350000|2024-08-08 04:45:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1723092360000|2024-08-08 04:46:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1723092420000|2024-08-08 04:47:00|22.24|22.16|22.23|22.15|22.32|22.16|22.23|22.07|0
1723092430000|2024-08-08 04:47:10|22.21|22.13|22.2|22.12|22.21|22.13|22.2|22.12|0
1723092470000|2024-08-08 04:47:50|22.3|22.05|22.21|22.13|22.3|22.13|22.21|22.05|1
1723092490000|2024-08-08 04:48:10|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1723092500000|2024-08-08 04:48:20|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|1
1723092510000|2024-08-08 04:48:30|22.19|22.11|22.29|22.04|22.29|22.11|22.19|22.03|0
1723092520000|2024-08-08 04:48:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1723092530000|2024-08-08 04:48:50|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|0
1723092600000|2024-08-08 04:50:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723092610000|2024-08-08 04:50:10|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|0
1723092680000|2024-08-08 04:51:20|22.19|22.11|22.29|22.04|22.29|22.11|22.19|22.04|0
1723092720000|2024-08-08 04:52:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1723092740000|2024-08-08 04:52:20|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|0
1723092760000|2024-08-08 04:52:40|22.25|22|22.25|22|22.25|22|22.25|22|0
1723092820000|2024-08-08 04:53:40|22.27|22.02|22.27|22.02|22.27|22.02|22.27|22.02|0
1723092850000|2024-08-08 04:54:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1723092900000|2024-08-08 04:55:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1723092930000|2024-08-08 04:55:30|22.24|21.99|22.24|21.99|22.24|21.99|22.24|21.99|0
1723092940000|2024-08-08 04:55:40|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1723092970000|2024-08-08 04:56:10|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|1
1723092990000|2024-08-08 04:56:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1723093010000|2024-08-08 04:56:50|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1723093020000|2024-08-08 04:57:00|22.11|22.03|22.11|22.03|22.2|22.03|22.11|21.95|0
1723093040000|2024-08-08 04:57:20|22.2|21.95|22.11|22.03|22.2|22.03|22.11|21.95|0
1723093060000|2024-08-08 04:57:40|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1723093110000|2024-08-08 04:58:30|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|0
1723093130000|2024-08-08 04:58:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1723093140000|2024-08-08 04:59:00|22.19|21.94|22.19|21.94|22.19|21.94|22.19|21.94|0
1723093150000|2024-08-08 04:59:10|22.12|21.87|22.09|21.84|22.12|21.87|22.09|21.84|0
1723093180000|2024-08-08 04:59:40|22.06|21.81|22.12|21.87|22.12|21.87|22.06|21.81|0
1723093190000|2024-08-08 04:59:50|22.04|21.96|22.14|21.89|22.14|21.96|22.04|21.89|0
1723093200000|2024-08-08 05:00:00|22.08|22|22.08|22|22.08|22|22.08|22|0
1723093210000|2024-08-08 05:00:10|22.06|21.98|22.09|21.84|22.13|21.98|22.06|21.84|0
1723093220000|2024-08-08 05:00:20|22.08|21.83|22.04|21.79|22.08|21.83|22.04|21.79|0
1723093250000|2024-08-08 05:00:50|22.07|21.82|22.14|21.89|22.14|21.89|22.07|21.82|0
1723093260000|2024-08-08 05:01:00|22.12|21.87|22.11|21.86|22.12|21.87|22.11|21.86|0
1723093280000|2024-08-08 05:01:20|22.09|21.84|22.08|21.83|22.09|21.84|22.08|21.83|0
1723093320000|2024-08-08 05:02:00|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1723093330000|2024-08-08 05:02:10|22.06|21.81|22.08|21.83|22.08|21.83|22.06|21.81|0
1723093360000|2024-08-08 05:02:40|22.04|21.79|22.02|21.77|22.04|21.79|22.02|21.77|0
1723093370000|2024-08-08 05:02:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1723093380000|2024-08-08 05:03:00|21.91|21.83|22.01|21.71|22.01|21.83|21.91|21.69|1
1723093390000|2024-08-08 05:03:10|21.93|21.63|22.01|21.71|22.01|21.71|21.93|21.63|0
1723093400000|2024-08-08 05:03:20|22|21.7|22|21.7|22|21.7|22|21.7|0
1723093410000|2024-08-08 05:03:30|21.99|21.69|21.93|21.68|21.99|21.69|21.93|21.64|0
1723093420000|2024-08-08 05:03:40|21.94|21.69|22.06|21.76|22.06|21.78|21.94|21.66|0
1723093440000|2024-08-08 05:04:00|22.03|21.78|21.97|21.89|22.05|21.89|21.97|21.78|0
1723093460000|2024-08-08 05:04:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723093480000|2024-08-08 05:04:40|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1723093490000|2024-08-08 05:04:50|22.03|21.95|22.04|21.79|22.06|21.95|22.02|21.79|1
1723093500000|2024-08-08 05:05:00|22.01|21.76|21.99|21.74|22.01|21.76|21.99|21.74|0
1723093510000|2024-08-08 05:05:10|22.01|21.76|21.99|21.74|22.01|21.76|21.99|21.74|0
1723093520000|2024-08-08 05:05:20|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1723093540000|2024-08-08 05:05:40|22.09|21.84|22.08|21.83|22.09|21.84|22.08|21.83|0
1723093550000|2024-08-08 05:05:50|22.09|21.84|22.04|21.79|22.09|21.84|22.04|21.79|0
1723093560000|2024-08-08 05:06:00|22.03|21.78|22.09|21.84|22.09|21.84|22.03|21.78|0
1723093570000|2024-08-08 05:06:10|22.1|21.85|22.12|21.87|22.12|21.87|22.1|21.85|0
1723093590000|2024-08-08 05:06:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723093600000|2024-08-08 05:06:40|22.14|21.89|22.06|21.98|22.14|21.98|22.05|21.89|0
1723093620000|2024-08-08 05:07:00|22.14|21.89|22.04|21.79|22.14|21.89|22.04|21.79|0
1723093630000|2024-08-08 05:07:10|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1723093650000|2024-08-08 05:07:30|22.01|21.93|22.13|21.88|22.13|21.95|22.01|21.88|1
1723093660000|2024-08-08 05:07:40|22.11|21.86|22.11|21.86|22.11|21.86|22.1|21.85|0
1723093670000|2024-08-08 05:07:50|22.12|21.87|22.12|21.87|22.12|21.87|22.12|21.87|0
1723093680000|2024-08-08 05:08:00|22.11|21.86|22.11|21.86|22.11|21.86|22.11|21.86|0
1723093690000|2024-08-08 05:08:10|22.1|21.85|22.09|21.84|22.1|21.85|22.09|21.84|0
1723093720000|2024-08-08 05:08:40|22.08|21.83|22.06|21.81|22.08|21.83|22.03|21.78|0
1723093730000|2024-08-08 05:08:50|22.04|21.79|22.03|21.78|22.04|21.79|22.03|21.78|0
1723093740000|2024-08-08 05:09:00|22.04|21.79|22.04|21.79|22.04|21.88|21.95|21.77|1
1723093750000|2024-08-08 05:09:10|22.05|21.8|22.07|21.82|22.07|21.94|22.01|21.8|1
1723093770000|2024-08-08 05:09:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723093780000|2024-08-08 05:09:40|21.98|21.9|22.07|21.82|22.07|21.9|21.98|21.82|0
1723093790000|2024-08-08 05:09:50|21.99|21.91|21.98|21.9|22.07|21.91|21.98|21.82|0
1723093820000|2024-08-08 05:10:20|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1723093830000|2024-08-08 05:10:30|22.03|21.78|22.05|21.8|22.05|21.8|22.03|21.78|0
1723093840000|2024-08-08 05:10:40|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1723093850000|2024-08-08 05:10:50|21.99|21.91|22.07|21.82|22.07|21.91|21.99|21.82|0
1723093860000|2024-08-08 05:11:00|21.99|21.91|21.98|21.9|22.07|21.91|21.98|21.82|0
1723093870000|2024-08-08 05:11:10|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1723093890000|2024-08-08 05:11:30|21.94|21.86|22.02|21.77|22.03|21.86|21.94|21.77|0
1723093900000|2024-08-08 05:11:40|21.98|21.73|21.99|21.74|21.99|21.74|21.94|21.69|0
1723093920000|2024-08-08 05:12:00|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1723093930000|2024-08-08 05:12:10|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1723093940000|2024-08-08 05:12:20|21.94|21.86|22.02|21.77|22.02|21.86|21.94|21.77|0
1723093960000|2024-08-08 05:12:40|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1723093980000|2024-08-08 05:13:00|21.96|21.88|22.04|21.79|22.04|21.88|21.96|21.79|0
1723094000000|2024-08-08 05:13:20|21.96|21.88|21.99|21.91|22.01|21.93|21.96|21.88|0
1723094050000|2024-08-08 05:14:10|22|21.92|21.99|21.91|22.02|21.94|21.99|21.91|0
1723094070000|2024-08-08 05:14:30|22|21.92|22.05|21.8|22.05|21.92|21.99|21.8|10
1723094100000|2024-08-08 05:15:00|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1723094120000|2024-08-08 05:15:20|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|0
1723094130000|2024-08-08 05:15:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1723094170000|2024-08-08 05:16:10|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1723094180000|2024-08-08 05:16:20|22.05|21.8|21.96|21.88|22.05|21.88|21.96|21.8|0
1723094190000|2024-08-08 05:16:30|22.05|21.8|22.05|21.8|22.05|21.8|22.05|21.8|0
1723094200000|2024-08-08 05:16:40|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1723094240000|2024-08-08 05:17:20|22.07|21.82|21.99|21.91|22.07|21.91|21.99|21.82|0
1723094250000|2024-08-08 05:17:30|21.95|21.87|21.99|21.74|21.99|21.87|21.95|21.74|1
1723094260000|2024-08-08 05:17:40|22|21.75|22.02|21.77|22.03|21.78|22|21.75|0
1723094270000|2024-08-08 05:17:50|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1723094280000|2024-08-08 05:18:00|22.06|21.81|22.06|21.81|22.06|21.81|22.06|21.81|0
1723094290000|2024-08-08 05:18:10|22.07|21.82|22.1|21.85|22.1|21.95|21.99|21.82|1
1723094300000|2024-08-08 05:18:20|21.96|21.88|22.07|21.82|22.1|21.88|21.96|21.79|0
1723094310000|2024-08-08 05:18:30|22.05|21.8|22.07|21.82|22.1|21.95|22.01|21.8|0
1723094320000|2024-08-08 05:18:40|22.01|21.93|22.1|21.85|22.1|21.95|22.01|21.85|0
1723094340000|2024-08-08 05:19:00|22.14|21.89|22.14|21.89|22.14|21.89|22.14|21.89|0
1723094350000|2024-08-08 05:19:10|22.12|21.87|22.1|21.85|22.14|21.95|22.03|21.85|0
1723094360000|2024-08-08 05:19:20|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1723094370000|2024-08-08 05:19:30|21.99|21.91|22.12|21.87|22.12|21.95|21.99|21.87|0
1723094380000|2024-08-08 05:19:40|22.14|21.89|22.14|21.89|22.14|21.89|22.14|21.89|0
1723094390000|2024-08-08 05:19:50|22.06|21.98|22.04|21.96|22.14|21.98|22.04|21.89|0
1723094400000|2024-08-08 05:20:00|22.14|21.89|22.03|21.95|22.14|21.96|22.03|21.89|0
1723094410000|2024-08-08 05:20:10|22.14|21.89|22.03|21.95|22.14|21.96|22.03|21.89|1
1723094420000|2024-08-08 05:20:20|22.14|21.89|22.14|21.89|22.14|21.89|22.14|21.89|0
1723094440000|2024-08-08 05:20:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723094460000|2024-08-08 05:21:00|22.14|21.89|22.04|21.96|22.14|21.96|22.04|21.89|0
1723094490000|2024-08-08 05:21:30|22.14|21.89|22.14|21.89|22.14|21.89|22.14|21.89|0
1723094500000|2024-08-08 05:21:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1723094510000|2024-08-08 05:21:50|22.14|21.89|22.06|21.98|22.14|21.98|22.06|21.89|0
1723094520000|2024-08-08 05:22:00|22.08|22|22.08|22|22.15|22|22.08|21.9|0
1723094530000|2024-08-08 05:22:10|22.15|21.9|22.06|21.98|22.15|21.98|22.06|21.9|0
1723094540000|2024-08-08 05:22:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723094550000|2024-08-08 05:22:30|22.03|21.95|22.03|21.95|22.12|21.95|22.03|21.87|0
1723094560000|2024-08-08 05:22:40|22.12|21.87|22.12|21.87|22.12|21.87|22.12|21.87|0
1723094570000|2024-08-08 05:22:50|22.04|21.96|22.06|21.98|22.14|21.98|22.04|21.89|0
1723094580000|2024-08-08 05:23:00|22.14|21.89|22.04|21.96|22.14|21.97|22.04|21.89|0
1723094590000|2024-08-08 05:23:10|22.14|21.89|22.14|21.89|22.14|21.89|22.14|21.89|0
1723094610000|2024-08-08 05:23:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723094620000|2024-08-08 05:23:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1723094630000|2024-08-08 05:23:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723094640000|2024-08-08 05:24:00|22.03|21.95|22.04|21.96|22.14|21.96|22.03|21.89|0
1723094650000|2024-08-08 05:24:10|22.14|21.89|22.14|21.89|22.14|21.89|22.14|21.89|0
1723094690000|2024-08-08 05:24:50|22.06|21.98|22.15|21.9|22.15|21.98|22.06|21.9|0
1723094700000|2024-08-08 05:25:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1723094710000|2024-08-08 05:25:10|22.03|21.95|22.09|21.84|22.09|21.95|22.03|21.84|1
1723094720000|2024-08-08 05:25:20|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1723094730000|2024-08-08 05:25:30|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1723094740000|2024-08-08 05:25:40|22.06|21.81|22.06|21.81|22.06|21.81|22.06|21.81|0
1723094750000|2024-08-08 05:25:50|22.08|21.83|22.08|21.83|22.08|21.83|22.08|21.83|0
1723094760000|2024-08-08 05:26:00|22.09|21.84|22.02|21.94|22.09|21.94|22.02|21.84|0
1723094780000|2024-08-08 05:26:20|22.05|21.97|22.12|21.87|22.12|21.97|22.05|21.87|1
1723094810000|2024-08-08 05:26:50|22.13|21.88|22.13|21.88|22.13|21.88|22.13|21.88|3
1723094830000|2024-08-08 05:27:10|22.06|21.98|22.13|21.88|22.13|21.98|22.06|21.88|0
1723094850000|2024-08-08 05:27:30|22.06|21.98|22.13|21.88|22.13|21.98|22.06|21.88|0
1723094860000|2024-08-08 05:27:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1723094870000|2024-08-08 05:27:50|22.13|21.88|22.13|21.88|22.13|21.98|22.06|21.88|0
1723094900000|2024-08-08 05:28:20|22.04|21.96|22.13|21.88|22.13|21.96|22.04|21.88|0
1723094930000|2024-08-08 05:28:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1723094940000|2024-08-08 05:29:00|22.09|22.01|22.01|21.93|22.17|22.01|22.01|21.92|0
1723094970000|2024-08-08 05:29:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1723094980000|2024-08-08 05:29:40|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|0
1723094990000|2024-08-08 05:29:50|22.01|21.93|22.1|21.85|22.12|21.94|22.01|21.85|1
1723095000000|2024-08-08 05:30:00|22.02|21.94|21.99|21.91|22.12|21.96|21.99|21.83|1
1723095010000|2024-08-08 05:30:10|22.01|21.93|22.08|21.83|22.08|21.93|21.99|21.82|0
1723095020000|2024-08-08 05:30:20|21.99|21.91|22.07|21.82|22.07|21.91|21.99|21.82|0
1723095040000|2024-08-08 05:30:40|22.05|21.8|22.02|21.77|22.05|21.8|22.02|21.77|0
1723095050000|2024-08-08 05:30:50|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1723095060000|2024-08-08 05:31:00|22.06|21.81|22.08|21.83|22.08|21.83|22.06|21.81|0
1723095090000|2024-08-08 05:31:30|22.07|21.82|22.07|21.82|22.07|21.82|22.07|21.82|0
1723095100000|2024-08-08 05:31:40|22.08|21.83|22.07|21.82|22.08|21.83|22.07|21.82|0
1723095110000|2024-08-08 05:31:50|22.06|21.81|22.06|21.81|22.06|21.81|22.06|21.81|0
1723095120000|2024-08-08 05:32:00|22.04|21.79|22.03|21.73|22.04|21.79|22.01|21.73|0
1723095130000|2024-08-08 05:32:10|22.01|21.76|22.03|21.78|22.03|21.78|22.01|21.76|0
1723095140000|2024-08-08 05:32:20|22.04|21.79|22.03|21.78|22.04|21.79|22.03|21.78|0
1723095150000|2024-08-08 05:32:30|22.04|21.79|22.04|21.79|22.04|21.79|22.04|21.79|0
1723095160000|2024-08-08 05:32:40|21.99|21.74|22.03|21.78|22.03|21.78|21.99|21.74|0
1723095170000|2024-08-08 05:32:50|22.04|21.79|22.04|21.79|22.05|21.8|22.03|21.78|0
1723095190000|2024-08-08 05:33:10|22.03|21.78|22.03|21.78|22.05|21.8|22.03|21.78|0
1723095200000|2024-08-08 05:33:20|21.96|21.88|22.03|21.78|22.03|21.88|21.96|21.78|0
1723095210000|2024-08-08 05:33:30|22.02|21.77|22.01|21.76|22.02|21.77|22.01|21.76|0
1723095260000|2024-08-08 05:34:20|22.02|21.77|22.03|21.78|22.03|21.78|22.02|21.77|0
1723095270000|2024-08-08 05:34:30|22.05|21.8|21.99|21.91|22.05|21.93|21.99|21.8|0
1723095300000|2024-08-08 05:35:00|22.01|21.93|22.01|21.93|22.08|21.93|22.01|21.83|0
1723095310000|2024-08-08 05:35:10|21.99|21.91|22.01|21.93|22.07|21.93|21.99|21.82|0
1723095320000|2024-08-08 05:35:20|22.08|21.83|22.01|21.93|22.08|21.93|21.99|21.83|0
1723095340000|2024-08-08 05:35:40|21.94|21.86|22.05|21.8|22.05|21.86|21.94|21.77|0
1723095350000|2024-08-08 05:35:50|22.03|21.78|22.01|21.76|22.03|21.78|22|21.75|0
1723095360000|2024-08-08 05:36:00|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1723095390000|2024-08-08 05:36:30|22.01|21.76|22.02|21.77|22.02|21.77|22.01|21.76|0
1723095400000|2024-08-08 05:36:40|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1723095410000|2024-08-08 05:36:50|22.02|21.77|22.02|21.77|22.02|21.77|22.02|21.77|0
1723095440000|2024-08-08 05:37:20|22.03|21.78|22.03|21.78|22.03|21.78|22.03|21.78|0
1723095450000|2024-08-08 05:37:30|22.02|21.77|22.03|21.78|22.03|21.78|22.02|21.77|0
1723095460000|2024-08-08 05:37:40|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1723095490000|2024-08-08 05:38:10|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1723095520000|2024-08-08 05:38:40|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1723095540000|2024-08-08 05:39:00|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1723095550000|2024-08-08 05:39:10|21.96|21.88|21.97|21.89|22.07|21.91|21.96|21.8|0
1723095560000|2024-08-08 05:39:20|21.99|21.91|22.08|21.83|22.08|21.93|21.99|21.83|0
1723095570000|2024-08-08 05:39:30|22.01|21.93|22.13|21.88|22.13|21.93|21.97|21.87|9
1723095580000|2024-08-08 05:39:40|22.12|21.87|22.12|21.87|22.14|21.98|22.06|21.87|0
1723095590000|2024-08-08 05:39:50|22.14|21.89|22.06|21.98|22.14|21.98|22.05|21.87|5
1723095600000|2024-08-08 05:40:00|22.14|21.89|22.14|21.89|22.14|21.98|22.06|21.89|1
1723095610000|2024-08-08 05:40:10|22.15|21.9|22.06|21.98|22.15|21.98|22.06|21.89|0
1723095620000|2024-08-08 05:40:20|22.14|21.89|22.11|22.03|22.19|22.03|22.11|21.89|0
1723095630000|2024-08-08 05:40:30|22.19|21.94|22.11|22.03|22.19|22.03|22.11|21.94|0
1723095640000|2024-08-08 05:40:40|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1723095650000|2024-08-08 05:40:50|22.35|22.1|22.37|22.12|22.37|22.12|22.35|22.1|1
1723095660000|2024-08-08 05:41:00|22.28|22.2|22.27|22.19|22.35|22.2|22.26|22.1|0
1723095670000|2024-08-08 05:41:10|22.22|22.14|22.26|22.18|22.26|22.18|22.18|22.1|1
1723095680000|2024-08-08 05:41:20|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|0
1723095690000|2024-08-08 05:41:30|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|0
1723095700000|2024-08-08 05:41:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723095710000|2024-08-08 05:41:50|22.29|22.04|22.29|22.04|22.29|22.04|22.29|22.04|0
1723095720000|2024-08-08 05:42:00|22.21|22.13|22.19|22.11|22.29|22.13|22.19|22.02|0
1723095730000|2024-08-08 05:42:10|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723095760000|2024-08-08 05:42:40|22.19|22.11|22.27|22.02|22.27|22.11|22.18|22.02|0
1723095770000|2024-08-08 05:42:50|22.16|22.08|22.13|22.05|22.27|22.1|22.13|22|1
1723095780000|2024-08-08 05:43:00|22.2|21.95|22.2|21.95|22.2|21.95|22.2|21.95|2
1723095800000|2024-08-08 05:43:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1723095810000|2024-08-08 05:43:30|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|0
1723095820000|2024-08-08 05:43:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1723095830000|2024-08-08 05:43:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1723095840000|2024-08-08 05:44:00|22.13|22.05|22.52|22.27|22.52|22.3|22.13|22.05|5
1723095850000|2024-08-08 05:44:10|22.43|22.35|22.39|22.09|22.59|22.35|22.32|22.07|0
1723095860000|2024-08-08 05:44:20|22.41|22.11|22.41|22.11|22.41|22.15|22.36|22.11|2
1723095870000|2024-08-08 05:44:30|22.43|22.13|22.41|22.11|22.43|22.14|22.39|22.11|0
1723095880000|2024-08-08 05:44:40|22.43|22.13|22.38|22.13|22.43|22.13|22.38|22.13|1
1723095890000|2024-08-08 05:44:50|22.34|22.08|22.34|22.09|22.34|22.09|22.34|22.08|0
1723095900000|2024-08-08 05:45:00|22.38|22.08|22.38|22.08|22.4|22.1|22.34|22.08|0
1723095910000|2024-08-08 05:45:10|22.29|21.99|22.24|21.99|22.29|21.99|22.24|21.98|0
1723095920000|2024-08-08 05:45:20|22.28|21.98|22.26|22.01|22.28|22.01|22.26|21.98|0
1723095930000|2024-08-08 05:45:30|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|0
1723095940000|2024-08-08 05:45:40|22.26|22.01|22.26|22.01|22.26|22.01|22.26|22.01|0
1723095950000|2024-08-08 05:45:50|22.28|22.03|22.28|22.03|22.28|22.03|22.28|22.03|0
1723095960000|2024-08-08 05:46:00|22.29|21.99|22.16|22.08|22.29|22.08|22.16|21.99|0
1723095970000|2024-08-08 05:46:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1723095990000|2024-08-08 05:46:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1723096000000|2024-08-08 05:46:40|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|0
1723096010000|2024-08-08 05:46:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1723096020000|2024-08-08 05:47:00|22.32|22.07|22.32|22.07|22.35|22.16|22.24|22.05|2
1723096030000|2024-08-08 05:47:10|22.31|22.06|22.32|22.07|22.32|22.07|22.31|22.06|0
1723096040000|2024-08-08 05:47:20|22.34|22.09|22.32|22.07|22.34|22.09|22.31|22.06|0
1723096050000|2024-08-08 05:47:30|22.34|22.09|22.33|22.08|22.34|22.09|22.33|22.08|0
1723096060000|2024-08-08 05:47:40|22.34|22.09|22.39|22.09|22.39|22.11|22.34|22.08|0
1723096070000|2024-08-08 05:47:50|22.36|22.11|22.36|22.11|22.36|22.11|22.36|22.11|0
1723096080000|2024-08-08 05:48:00|22.34|22.09|22.21|22.13|22.34|22.15|22.21|22.09|0
1723096130000|2024-08-08 05:48:50|22.22|22.14|22.21|22.13|22.22|22.14|22.21|22.13|0
1723096140000|2024-08-08 05:49:00|22.19|22.11|22.32|22.07|22.32|22.13|22.19|22.07|0
1723096180000|2024-08-08 05:49:40|22.31|22.06|22.32|22.07|22.32|22.07|22.31|22.06|0
1723096190000|2024-08-08 05:49:50|22.34|22.09|22.34|22.09|22.34|22.09|22.34|22.09|0
1723096200000|2024-08-08 05:50:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1723096210000|2024-08-08 05:50:10|22.4|22.15|22.4|22.15|22.4|22.15|22.4|22.15|1
1723096240000|2024-08-08 05:50:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1723096260000|2024-08-08 05:51:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1723096280000|2024-08-08 05:51:20|22.35|22.27|22.45|22.2|22.45|22.27|22.35|22.2|0
1723096290000|2024-08-08 05:51:30|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1723096320000|2024-08-08 05:52:00|22.37|22.29|22.36|22.28|22.37|22.29|22.36|22.28|0
1723096330000|2024-08-08 05:52:10|22.37|22.29|22.36|22.28|22.37|22.29|22.36|22.28|1
1723096370000|2024-08-08 05:52:50|22.44|22.19|22.31|22.23|22.44|22.23|22.31|22.19|0
1723096380000|2024-08-08 05:53:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1723096390000|2024-08-08 05:53:10|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|1
1723096450000|2024-08-08 05:54:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1723096480000|2024-08-08 05:54:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1723096490000|2024-08-08 05:54:50|22.3|22.22|22.31|22.23|22.31|22.23|22.3|22.22|0
1723096500000|2024-08-08 05:55:00|22.39|22.14|22.26|22.18|22.39|22.2|22.26|22.14|0
1723096550000|2024-08-08 05:55:50|22.28|22.2|22.26|22.18|22.28|22.2|22.26|22.18|0
1723096560000|2024-08-08 05:56:00|22.34|22.09|22.23|22.15|22.34|22.16|22.23|22.09|1
1723096570000|2024-08-08 05:56:10|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1723096580000|2024-08-08 05:56:20|22.28|22.2|22.37|22.12|22.37|22.21|22.28|22.12|0
1723096620000|2024-08-08 05:57:00|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1723096670000|2024-08-08 05:57:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|1
1723096680000|2024-08-08 05:58:00|22.37|22.12|22.19|22.11|22.37|22.18|22.19|22.11|1
1723096700000|2024-08-08 05:58:20|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1723096710000|2024-08-08 05:58:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|1
1723096740000|2024-08-08 05:59:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723096750000|2024-08-08 05:59:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1723096770000|2024-08-08 05:59:30|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|0
1723096780000|2024-08-08 05:59:40|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1723096790000|2024-08-08 05:59:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1723096800000|2024-08-08 06:00:00|22.26|22.18|22.13|22.05|22.26|22.18|22.12|22.04|19
1723096810000|2024-08-08 06:00:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1723096830000|2024-08-08 06:00:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1723096840000|2024-08-08 06:00:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1723096860000|2024-08-08 06:01:00|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1723096870000|2024-08-08 06:01:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1723096880000|2024-08-08 06:01:20|||||||||4
1723096900000|2024-08-08 06:01:40|||||||||2
1723096910000|2024-08-08 06:01:50|22.13|22.05|22.19|22.11|22.19|22.11|22.13|22.05|3
1723096920000|2024-08-08 06:02:00|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1723096930000|2024-08-08 06:02:10|22.23|22.15|22.31|22.23|22.32|22.24|22.23|22.15|2
1723096940000|2024-08-08 06:02:20|22.38|22.13|22.38|22.13|22.38|22.13|22.38|22.13|3
1723096960000|2024-08-08 06:02:40|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1723096970000|2024-08-08 06:02:50|22.38|22.13|22.32|22.24|22.38|22.24|22.31|22.13|0
1723096980000|2024-08-08 06:03:00|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|0
1723097000000|2024-08-08 06:03:20|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|0
1723097010000|2024-08-08 06:03:30|22.4|22.15|22.3|22.22|22.4|22.22|22.3|22.15|4
1723097030000|2024-08-08 06:03:50|22.4|22.15|22.36|22.28|22.4|22.28|22.34|22.15|1
1723097040000|2024-08-08 06:04:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|1
1723097070000|2024-08-08 06:04:30|22.3|22.22|22.24|22.16|22.33|22.22|22.24|22.08|1
1723097080000|2024-08-08 06:04:40|22.26|22.18|22.24|22.16|22.27|22.19|22.24|22.16|0
1723097140000|2024-08-08 06:05:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|2
1723097160000|2024-08-08 06:06:00|22.27|22.02|22.27|22.02|22.27|22.02|22.27|22.02|0
1723097170000|2024-08-08 06:06:10|22.23|21.98|22.23|21.98|22.23|21.98|22.23|21.98|0
1723097180000|2024-08-08 06:06:20|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1723097190000|2024-08-08 06:06:30|22.23|21.98|22.16|22.08|22.23|22.08|22.16|21.98|0
1723097200000|2024-08-08 06:06:40|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1723097210000|2024-08-08 06:06:50|22.22|22.14|22.24|22.16|22.24|22.16|22.22|22.14|0
1723097220000|2024-08-08 06:07:00|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|0
1723097230000|2024-08-08 06:07:10|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1723097240000|2024-08-08 06:07:20|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|0
1723097250000|2024-08-08 06:07:30|22.21|22.13|22.2|22.12|22.21|22.13|22.19|22.11|0
1723097270000|2024-08-08 06:07:50|22.17|22.09|22.15|22.07|22.17|22.09|22.15|22.07|1
1723097310000|2024-08-08 06:08:30|22.13|22.05|22.12|22.04|22.13|22.05|22.12|22.04|2
1723097320000|2024-08-08 06:08:40|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1723097330000|2024-08-08 06:08:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1723097350000|2024-08-08 06:09:10|22.19|22.11|22.22|22.14|22.22|22.14|22.19|22.11|0
1723097370000|2024-08-08 06:09:30|22.2|22.12|22.12|22.04|22.2|22.12|22.12|22.04|2
1723097380000|2024-08-08 06:09:40|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|0
1723097410000|2024-08-08 06:10:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1723097420000|2024-08-08 06:10:20|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|4
1723097430000|2024-08-08 06:10:30|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1723097450000|2024-08-08 06:10:50|22.08|22|22.08|22|22.08|22|22.08|22|0
1723097460000|2024-08-08 06:11:00|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|2
1723097470000|2024-08-08 06:11:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1723097480000|2024-08-08 06:11:20|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1723097490000|2024-08-08 06:11:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1723097500000|2024-08-08 06:11:40|22.04|21.96|22.08|22|22.08|22|22.04|21.96|0
1723097510000|2024-08-08 06:11:50|22.1|22.02|22.06|21.98|22.11|22.03|22.06|21.98|0
1723097520000|2024-08-08 06:12:00|22.05|21.97|22.05|21.97|22.06|21.98|22.03|21.95|0
1723097540000|2024-08-08 06:12:20|22.02|21.94|22|21.92|22.02|21.94|22|21.92|2
1723097550000|2024-08-08 06:12:30|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|2
1723097580000|2024-08-08 06:13:00|22.05|21.97|22.1|22.02|22.1|22.02|22.05|21.97|1
1723097620000|2024-08-08 06:13:40|22.11|22.03|22.15|22.07|22.15|22.07|22.11|22.03|2
1723097640000|2024-08-08 06:14:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1723097650000|2024-08-08 06:14:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1723097660000|2024-08-08 06:14:20|22.16|22.08|22.15|22.07|22.17|22.09|22.15|22.07|0
1723097670000|2024-08-08 06:14:30|22.17|22.09|22.17|22.09|22.18|22.1|22.17|22.09|0
1723097690000|2024-08-08 06:14:50|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1723097700000|2024-08-08 06:15:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|2
1723097710000|2024-08-08 06:15:10|22.22|22.14|22.21|22.13|22.22|22.14|22.2|22.12|0
1723097720000|2024-08-08 06:15:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1723097730000|2024-08-08 06:15:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1723097740000|2024-08-08 06:15:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1723097750000|2024-08-08 06:15:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1723097760000|2024-08-08 06:16:00|22.19|22.11|22.13|22.05|22.19|22.11|22.13|22.05|4
1723097770000|2024-08-08 06:16:10|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|3
1723097790000|2024-08-08 06:16:30|22.09|22.01|22.07|21.99|22.1|22.02|22.07|21.99|0
1723097820000|2024-08-08 06:17:00|22.08|22|22.07|21.99|22.08|22|22.07|21.99|0
1723097830000|2024-08-08 06:17:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1723097840000|2024-08-08 06:17:20|22.03|21.95|21.95|21.87|22.03|21.95|21.94|21.86|8
1723097850000|2024-08-08 06:17:30|21.97|21.89|21.94|21.86|21.97|21.89|21.93|21.85|3
1723097860000|2024-08-08 06:17:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|5
1723097880000|2024-08-08 06:18:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1723097890000|2024-08-08 06:18:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1723097900000|2024-08-08 06:18:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1723097910000|2024-08-08 06:18:30|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|1
1723097920000|2024-08-08 06:18:40|21.87|21.79|21.88|21.8|21.88|21.8|21.87|21.79|2
1723097950000|2024-08-08 06:19:10|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|3
1723097960000|2024-08-08 06:19:20|21.84|21.76|21.8|21.72|21.84|21.76|21.8|21.72|15
1723098000000|2024-08-08 06:20:00|21.75|21.67|21.7|21.62|21.75|21.67|21.7|21.62|3
1723098010000|2024-08-08 06:20:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|4
1723098020000|2024-08-08 06:20:20|21.62|21.54|21.73|21.65|21.73|21.65|21.58|21.5|55
1723098030000|2024-08-08 06:20:30|21.76|21.68|21.77|21.69|21.8|21.72|21.75|21.67|14
1723098040000|2024-08-08 06:20:40|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|3
1723098050000|2024-08-08 06:20:50|21.72|21.64|21.65|21.57|21.72|21.64|21.65|21.57|1
1723098060000|2024-08-08 06:21:00|21.66|21.58|21.68|21.6|21.7|21.62|21.66|21.58|0
1723098070000|2024-08-08 06:21:10|21.67|21.59|21.66|21.58|21.68|21.6|21.66|21.58|2
1723098080000|2024-08-08 06:21:20|21.65|21.57|21.66|21.58|21.66|21.58|21.63|21.55|1
1723098090000|2024-08-08 06:21:30|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|0
1723098110000|2024-08-08 06:21:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1723098120000|2024-08-08 06:22:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1723098140000|2024-08-08 06:22:20|21.66|21.58|21.62|21.54|21.66|21.58|21.62|21.54|3
1723098150000|2024-08-08 06:22:30|21.63|21.55|21.61|21.53|21.63|21.55|21.6|21.52|1
1723098160000|2024-08-08 06:22:40|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|0
1723098170000|2024-08-08 06:22:50|21.61|21.53|21.61|21.53|21.61|21.53|21.6|21.52|0
1723098180000|2024-08-08 06:23:00|21.6|21.52|21.61|21.53|21.61|21.53|21.6|21.52|0
1723098190000|2024-08-08 06:23:10|21.62|21.54|21.63|21.55|21.63|21.55|21.62|21.54|0
1723098200000|2024-08-08 06:23:20|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|0
1723098210000|2024-08-08 06:23:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1723098220000|2024-08-08 06:23:40|21.66|21.58|21.71|21.63|21.71|21.63|21.66|21.58|1
1723098230000|2024-08-08 06:23:50|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1723098240000|2024-08-08 06:24:00|21.67|21.59|21.7|21.62|21.71|21.63|21.67|21.59|0
1723098250000|2024-08-08 06:24:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1723098270000|2024-08-08 06:24:30|21.66|21.58|21.65|21.57|21.66|21.58|21.65|21.57|0
1723098280000|2024-08-08 06:24:40|21.63|21.55|21.62|21.54|21.65|21.57|21.62|21.54|1
1723098290000|2024-08-08 06:24:50|21.61|21.53|21.61|21.53|21.62|21.54|21.6|21.52|1
1723098300000|2024-08-08 06:25:00|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1723098310000|2024-08-08 06:25:10|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|1
1723098320000|2024-08-08 06:25:20|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1723098330000|2024-08-08 06:25:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1723098340000|2024-08-08 06:25:40|21.68|21.6|21.68|21.6|21.7|21.62|21.68|21.6|0
1723098350000|2024-08-08 06:25:50|21.67|21.59|21.68|21.6|21.68|21.6|21.66|21.58|6
1723098360000|2024-08-08 06:26:00|21.67|21.59|21.68|21.6|21.7|21.62|21.67|21.59|2
1723098370000|2024-08-08 06:26:10|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1723098390000|2024-08-08 06:26:30|21.7|21.62|21.74|21.66|21.74|21.66|21.7|21.62|1
1723098420000|2024-08-08 06:27:00|21.76|21.68|21.77|21.69|21.77|21.69|21.74|21.66|0
1723098440000|2024-08-08 06:27:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1723098450000|2024-08-08 06:27:30|21.76|21.68|21.76|21.68|21.77|21.69|21.76|21.68|0
1723098460000|2024-08-08 06:27:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|0
1723098470000|2024-08-08 06:27:50|21.79|21.71|21.78|21.7|21.79|21.71|21.78|21.7|2
1723098480000|2024-08-08 06:28:00|21.8|21.72|21.81|21.73|21.81|21.73|21.8|21.72|1
1723098490000|2024-08-08 06:28:10|21.82|21.74|21.77|21.69|21.82|21.74|21.76|21.68|0
1723098510000|2024-08-08 06:28:30|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|2
1723098520000|2024-08-08 06:28:40|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1723098530000|2024-08-08 06:28:50|21.85|21.77|21.84|21.76|21.85|21.77|21.82|21.74|0
1723098540000|2024-08-08 06:29:00|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1723098560000|2024-08-08 06:29:20|21.82|21.74|21.74|21.66|21.82|21.74|21.72|21.64|2
1723098570000|2024-08-08 06:29:30|21.73|21.65|21.7|21.62|21.73|21.65|21.67|21.59|11
1723098580000|2024-08-08 06:29:40|21.72|21.64|21.7|21.62|21.72|21.64|21.68|21.6|0
1723098590000|2024-08-08 06:29:50|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1723098600000|2024-08-08 06:30:00|21.72|21.64|21.7|21.62|21.73|21.65|21.7|21.62|11
1723098610000|2024-08-08 06:30:10|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|0
1723098630000|2024-08-08 06:30:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1723098640000|2024-08-08 06:30:40|21.73|21.65|21.74|21.66|21.75|21.67|21.73|21.65|1
1723098670000|2024-08-08 06:31:10|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|24
1723098680000|2024-08-08 06:31:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|30
1723098690000|2024-08-08 06:31:30|||||||||30
1723098710000|2024-08-08 06:31:50|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1723098720000|2024-08-08 06:32:00|21.73|21.65|21.73|21.65|21.75|21.67|21.73|21.65|110
1723098750000|2024-08-08 06:32:30|21.72|21.64|21.7|21.62|21.73|21.65|21.7|21.62|3
1723098760000|2024-08-08 06:32:40|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1723098770000|2024-08-08 06:32:50|21.7|21.62|21.72|21.64|21.72|21.64|21.7|21.62|0
1723098790000|2024-08-08 06:33:10|21.7|21.62|21.68|21.6|21.7|21.62|21.68|21.6|0
1723098800000|2024-08-08 06:33:20|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|0
1723098820000|2024-08-08 06:33:40|21.68|21.6|21.7|21.62|21.7|21.62|21.68|21.6|0
1723098830000|2024-08-08 06:33:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1723098850000|2024-08-08 06:34:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|18
1723098860000|2024-08-08 06:34:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1723098900000|2024-08-08 06:35:00|21.67|21.59|21.68|21.6|21.68|21.6|21.65|21.57|24
1723098910000|2024-08-08 06:35:10|21.7|21.62|21.73|21.65|21.73|21.65|21.68|21.6|1
1723098920000|2024-08-08 06:35:20|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1723098930000|2024-08-08 06:35:30|21.75|21.67|21.73|21.65|21.75|21.67|21.73|21.65|0
1723098940000|2024-08-08 06:35:40|21.75|21.67|21.75|21.67|21.75|21.67|21.75|21.67|0
1723098950000|2024-08-08 06:35:50|21.73|21.65|21.73|21.65|21.73|21.65|21.72|21.64|0
1723098960000|2024-08-08 06:36:00|21.71|21.63|21.7|21.62|21.71|21.63|21.7|21.62|1
1723098970000|2024-08-08 06:36:10|21.72|21.64|21.73|21.65|21.73|21.65|21.72|21.64|1
1723098980000|2024-08-08 06:36:20|21.75|21.67|21.78|21.7|21.78|21.7|21.75|21.67|2
1723098990000|2024-08-08 06:36:30|21.8|21.72|21.82|21.74|21.82|21.74|21.8|21.72|2
1723099000000|2024-08-08 06:36:40|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|0
1723099010000|2024-08-08 06:36:50|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1723099020000|2024-08-08 06:37:00|21.82|21.74|21.83|21.75|21.83|21.75|21.78|21.7|3
1723099030000|2024-08-08 06:37:10|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1723099040000|2024-08-08 06:37:20|21.82|21.74|21.78|21.7|21.82|21.74|21.78|21.7|0
1723099050000|2024-08-08 06:37:30|21.79|21.71|21.78|21.7|21.82|21.74|21.78|21.7|0
1723099060000|2024-08-08 06:37:40|21.8|21.72|21.79|21.71|21.82|21.74|21.79|21.71|1
1723099070000|2024-08-08 06:37:50|21.81|21.73|21.82|21.74|21.83|21.75|21.81|21.73|0
1723099080000|2024-08-08 06:38:00|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|0
1723099090000|2024-08-08 06:38:10|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|2
1723099110000|2024-08-08 06:38:30|||||||||1
1723099190000|2024-08-08 06:39:50|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1723099220000|2024-08-08 06:40:20|21.82|21.74|21.83|21.75|21.83|21.75|21.8|21.72|1
1723099230000|2024-08-08 06:40:30|21.82|21.74|21.78|21.7|21.82|21.74|21.78|21.7|3
1723099250000|2024-08-08 06:40:50|21.8|21.72|21.83|21.75|21.83|21.75|21.8|21.72|1
1723099260000|2024-08-08 06:41:00|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|3
1723099270000|2024-08-08 06:41:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1723099280000|2024-08-08 06:41:20|21.88|21.8|21.89|21.81|21.9|21.82|21.88|21.8|1
1723099290000|2024-08-08 06:41:30|21.9|21.82|21.95|21.87|21.95|21.87|21.9|21.82|0
1723099300000|2024-08-08 06:41:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1723099310000|2024-08-08 06:41:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1723099320000|2024-08-08 06:42:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1723099330000|2024-08-08 06:42:10|21.92|21.84|21.92|21.84|21.92|21.84|21.91|21.83|0
1723099340000|2024-08-08 06:42:20|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|10
1723099350000|2024-08-08 06:42:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1723099360000|2024-08-08 06:42:40|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1723099380000|2024-08-08 06:43:00|21.84|21.76|21.85|21.77|21.85|21.77|21.83|21.75|1
1723099390000|2024-08-08 06:43:10|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1723099400000|2024-08-08 06:43:20|21.89|21.81|21.92|21.84|21.92|21.84|21.87|21.79|0
1723099410000|2024-08-08 06:43:30|21.9|21.82|21.92|21.84|21.94|21.86|21.9|21.82|0
1723099420000|2024-08-08 06:43:40|21.93|21.85|21.9|21.82|21.93|21.85|21.9|21.82|0
1723099430000|2024-08-08 06:43:50|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1723099440000|2024-08-08 06:44:00|21.9|21.82|21.93|21.85|21.93|21.85|21.9|21.82|0
1723099450000|2024-08-08 06:44:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1723099460000|2024-08-08 06:44:20|21.9|21.82|21.95|21.87|21.95|21.87|21.89|21.81|0
1723099470000|2024-08-08 06:44:30|21.97|21.89|21.98|21.9|22|21.92|21.95|21.87|1
1723099500000|2024-08-08 06:45:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1723099520000|2024-08-08 06:45:20|22.02|21.94|22|21.92|22.02|21.94|21.98|21.9|0
1723099530000|2024-08-08 06:45:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1723099540000|2024-08-08 06:45:40|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1723099550000|2024-08-08 06:45:50|22.05|21.97|22.07|21.99|22.08|22|22.05|21.97|2
1723099560000|2024-08-08 06:46:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1723099570000|2024-08-08 06:46:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1723099580000|2024-08-08 06:46:20|22.06|21.98|22.04|21.96|22.06|21.98|22.03|21.95|1
1723099590000|2024-08-08 06:46:30|22.05|21.97|22.08|22|22.08|22|22.05|21.97|3
1723099610000|2024-08-08 06:46:50|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|2
1723099620000|2024-08-08 06:47:00|22.03|21.95|21.98|21.9|22.06|21.98|21.98|21.9|3
1723099630000|2024-08-08 06:47:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1723099640000|2024-08-08 06:47:20|22|21.92|22|21.92|22.03|21.95|21.99|21.91|0
1723099660000|2024-08-08 06:47:40|22.03|21.95|22.04|21.96|22.05|21.97|22.03|21.95|0
1723099670000|2024-08-08 06:47:50|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1723099680000|2024-08-08 06:48:00|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|0
1723099690000|2024-08-08 06:48:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1723099700000|2024-08-08 06:48:20|22.03|21.95|21.99|21.91|22.03|21.95|21.99|21.91|0
1723099710000|2024-08-08 06:48:30|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1723099720000|2024-08-08 06:48:40|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|0
1723099730000|2024-08-08 06:48:50|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1723099740000|2024-08-08 06:49:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|0
1723099750000|2024-08-08 06:49:10|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|2
1723099760000|2024-08-08 06:49:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1723099790000|2024-08-08 06:49:50|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|1
1723099800000|2024-08-08 06:50:00|21.88|21.8|21.89|21.81|21.89|21.81|21.88|21.8|0
1723099810000|2024-08-08 06:50:10|21.88|21.8|21.88|21.8|21.89|21.81|21.88|21.8|0
1723099820000|2024-08-08 06:50:20|21.83|21.75|21.83|21.75|21.86|21.78|21.83|21.75|1
1723099830000|2024-08-08 06:50:30|21.82|21.74|21.8|21.72|21.82|21.74|21.79|21.71|3
1723099850000|2024-08-08 06:50:50|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|0
1723099870000|2024-08-08 06:51:10|21.82|21.74|21.83|21.75|21.83|21.75|21.82|21.74|0
1723099900000|2024-08-08 06:51:40|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|0
1723099910000|2024-08-08 06:51:50|21.92|21.84|21.9|21.82|21.92|21.84|21.9|21.82|0
1723099920000|2024-08-08 06:52:00|21.92|21.84|21.93|21.85|21.93|21.85|21.89|21.81|0
1723099930000|2024-08-08 06:52:10|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|0
1723099940000|2024-08-08 06:52:20|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1723099950000|2024-08-08 06:52:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1723099960000|2024-08-08 06:52:40|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1723099970000|2024-08-08 06:52:50|21.83|21.75|21.82|21.74|21.83|21.75|21.82|21.74|0
1723099980000|2024-08-08 06:53:00|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1723100000000|2024-08-08 06:53:20|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|1
1723100010000|2024-08-08 06:53:30|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1723100020000|2024-08-08 06:53:40|21.88|21.8|21.87|21.79|21.88|21.8|21.87|21.79|0
1723100050000|2024-08-08 06:54:10|21.83|21.75|21.87|21.79|21.87|21.79|21.83|21.75|0
1723100060000|2024-08-08 06:54:20|21.85|21.77|21.83|21.75|21.86|21.78|21.83|21.75|0
1723100070000|2024-08-08 06:54:30|21.87|21.79|21.83|21.75|21.87|21.79|21.83|21.75|0
1723100080000|2024-08-08 06:54:40|21.82|21.74|21.78|21.7|21.82|21.74|21.78|21.7|0
1723100090000|2024-08-08 06:54:50|21.8|21.72|21.8|21.72|21.81|21.73|21.8|21.72|0
1723100100000|2024-08-08 06:55:00|21.78|21.7|21.72|21.64|21.78|21.7|21.72|21.64|3
1723100110000|2024-08-08 06:55:10|21.74|21.66|21.72|21.64|21.74|21.66|21.7|21.62|14
1723100120000|2024-08-08 06:55:20|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|41
1723100130000|2024-08-08 06:55:30|21.72|21.64|21.65|21.57|21.72|21.64|21.65|21.57|5
1723100140000|2024-08-08 06:55:40|21.63|21.55|21.63|21.55|21.63|21.55|21.62|21.54|108
1723100150000|2024-08-08 06:55:50|21.66|21.58|21.67|21.59|21.67|21.59|21.66|21.58|0
1723100160000|2024-08-08 06:56:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1723100170000|2024-08-08 06:56:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|2
1723100190000|2024-08-08 06:56:30|21.67|21.59|21.65|21.57|21.67|21.59|21.65|21.57|0
1723100200000|2024-08-08 06:56:40|21.67|21.59|21.68|21.6|21.68|21.6|21.67|21.59|0
1723100210000|2024-08-08 06:56:50|21.67|21.59|21.67|21.59|21.68|21.6|21.67|21.59|1
1723100220000|2024-08-08 06:57:00|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1723100230000|2024-08-08 06:57:10|21.67|21.59|21.68|21.6|21.69|21.61|21.67|21.59|1
1723100240000|2024-08-08 06:57:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|1
1723100250000|2024-08-08 06:57:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1723100260000|2024-08-08 06:57:40|21.75|21.67|21.78|21.7|21.78|21.7|21.73|21.65|15
1723100270000|2024-08-08 06:57:50|21.77|21.69|21.8|21.72|21.82|21.74|21.77|21.69|31
1723100280000|2024-08-08 06:58:00|21.77|21.69|21.75|21.67|21.78|21.7|21.75|21.67|37
1723100300000|2024-08-08 06:58:20|21.72|21.64|21.68|21.6|21.72|21.64|21.68|21.6|7
1723100310000|2024-08-08 06:58:30|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|23
1723100320000|2024-08-08 06:58:40|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|32
1723100330000|2024-08-08 06:58:50|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|2
1723100340000|2024-08-08 06:59:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|40
1723100350000|2024-08-08 06:59:10|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|62
1723100360000|2024-08-08 06:59:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|43
1723100370000|2024-08-08 06:59:30|21.72|21.64|21.72|21.64|21.72|21.64|21.68|21.6|2
1723100380000|2024-08-08 06:59:40|21.71|21.63|21.71|21.63|21.72|21.64|21.71|21.63|22
1723100390000|2024-08-08 06:59:50|21.73|21.65|21.68|21.6|21.75|21.67|21.68|21.6|24
1723100400000|2024-08-08 07:00:00|21.61|21.53|21.65|21.57|21.7|21.62|21.56|21.48|17
1723100410000|2024-08-08 07:00:10|21.67|21.59|21.62|21.54|21.68|21.6|21.62|21.54|14
1723100420000|2024-08-08 07:00:20|21.65|21.57|21.67|21.59|21.67|21.59|21.62|21.54|31
1723100430000|2024-08-08 07:00:30|21.7|21.62|21.69|21.61|21.78|21.7|21.68|21.6|31
1723100440000|2024-08-08 07:00:40|21.71|21.63|21.63|21.55|21.72|21.64|21.58|21.5|39
1723100450000|2024-08-08 07:00:50|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|2
1723100460000|2024-08-08 07:01:00|21.67|21.59|21.68|21.6|21.68|21.6|21.65|21.57|12
1723100470000|2024-08-08 07:01:10|21.71|21.63|21.7|21.62|21.73|21.65|21.68|21.6|6
1723100480000|2024-08-08 07:01:20|21.73|21.65|21.73|21.65|21.73|21.65|21.67|21.59|43
1723100490000|2024-08-08 07:01:30|21.68|21.6|21.68|21.6|21.68|21.6|21.67|21.59|20
1723100500000|2024-08-08 07:01:40|21.7|21.62|21.73|21.65|21.79|21.71|21.7|21.62|15
1723100510000|2024-08-08 07:01:50|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|1
1723100520000|2024-08-08 07:02:00|21.81|21.73|21.87|21.79|21.87|21.79|21.78|21.7|3
1723100530000|2024-08-08 07:02:10|21.85|21.77|21.9|21.82|21.9|21.82|21.85|21.77|2
1723100540000|2024-08-08 07:02:20|21.87|21.79|21.86|21.78|21.87|21.79|21.85|21.77|0
1723100550000|2024-08-08 07:02:30|21.88|21.8|21.85|21.77|21.88|21.8|21.82|21.74|20
1723100560000|2024-08-08 07:02:40|21.86|21.78|21.9|21.82|21.9|21.82|21.85|21.77|53
1723100570000|2024-08-08 07:02:50|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|37
1723100580000|2024-08-08 07:03:00|21.92|21.84|21.92|21.84|21.92|21.84|21.9|21.82|33
1723100590000|2024-08-08 07:03:10|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|4
1723100600000|2024-08-08 07:03:20|21.83|21.75|21.86|21.78|21.86|21.78|21.83|21.75|4
1723100610000|2024-08-08 07:03:30|21.87|21.79|21.88|21.8|21.92|21.84|21.86|21.78|23
1723100620000|2024-08-08 07:03:40|21.89|21.81|21.97|21.89|22|21.92|21.89|21.81|10
1723100630000|2024-08-08 07:03:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|18
1723100640000|2024-08-08 07:04:00|21.97|21.89|21.98|21.9|21.98|21.9|21.95|21.87|14
1723100650000|2024-08-08 07:04:10|22|21.92|22|21.92|22.02|21.94|21.98|21.9|3
1723100660000|2024-08-08 07:04:20|22.02|21.94|22.02|21.94|22.02|21.94|21.98|21.9|24
1723100670000|2024-08-08 07:04:30|22.03|21.95|21.95|21.87|22.07|21.99|21.94|21.86|102
1723100680000|2024-08-08 07:04:40|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|12
1723100690000|2024-08-08 07:04:50|21.99|21.91|21.97|21.89|22|21.92|21.97|21.89|10
1723100700000|2024-08-08 07:05:00|21.98|21.9|21.98|21.9|22|21.92|21.97|21.89|0
1723100710000|2024-08-08 07:05:10|21.97|21.89|21.87|21.79|21.97|21.89|21.87|21.79|18
1723100720000|2024-08-08 07:05:20|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1723100730000|2024-08-08 07:05:30|21.91|21.83|21.87|21.79|21.91|21.83|21.87|21.79|0
1723100750000|2024-08-08 07:05:50|21.82|21.74|21.77|21.69|21.82|21.74|21.77|21.69|28
1723100760000|2024-08-08 07:06:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|11
1723100770000|2024-08-08 07:06:10|21.84|21.76|21.85|21.77|21.87|21.79|21.84|21.76|4
1723100780000|2024-08-08 07:06:20|21.87|21.79|21.85|21.77|21.87|21.79|21.82|21.74|1
1723100790000|2024-08-08 07:06:30|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|2
1723100800000|2024-08-08 07:06:40|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|1
1723100810000|2024-08-08 07:06:50|21.94|21.86|21.92|21.84|21.96|21.88|21.92|21.84|25
1723100820000|2024-08-08 07:07:00|21.96|21.88|21.97|21.89|21.97|21.89|21.92|21.84|3
1723100830000|2024-08-08 07:07:10|21.96|21.88|21.92|21.84|21.96|21.88|21.92|21.84|0
1723100840000|2024-08-08 07:07:20|21.9|21.82|21.88|21.8|21.92|21.84|21.88|21.8|0
1723100850000|2024-08-08 07:07:30|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|0
1723100860000|2024-08-08 07:07:40|21.88|21.8|21.78|21.7|21.88|21.8|21.78|21.7|7
1723100870000|2024-08-08 07:07:50|21.81|21.73|21.85|21.77|21.87|21.79|21.81|21.73|0
1723100880000|2024-08-08 07:08:00|21.87|21.79|21.82|21.74|21.87|21.79|21.82|21.74|0
1723100890000|2024-08-08 07:08:10|21.8|21.72|21.77|21.69|21.8|21.72|21.77|21.69|20
1723100900000|2024-08-08 07:08:20|||||||||1
1723100910000|2024-08-08 07:08:30|21.8|21.72|21.78|21.7|21.8|21.72|21.78|21.7|0
1723100920000|2024-08-08 07:08:40|21.82|21.74|21.82|21.74|21.82|21.74|21.8|21.72|0
1723100930000|2024-08-08 07:08:50|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|2
1723100940000|2024-08-08 07:09:00|21.8|21.72|21.67|21.59|21.82|21.74|21.67|21.59|5
1723100950000|2024-08-08 07:09:10|21.71|21.63|21.75|21.67|21.75|21.67|21.71|21.63|30
1723100960000|2024-08-08 07:09:20|21.76|21.68|21.8|21.72|21.8|21.72|21.76|21.68|2
1723100970000|2024-08-08 07:09:30|21.78|21.7|21.76|21.68|21.78|21.7|21.73|21.65|13
1723100980000|2024-08-08 07:09:40|21.77|21.69|21.75|21.67|21.78|21.7|21.75|21.67|0
1723100990000|2024-08-08 07:09:50|21.78|21.7|21.8|21.72|21.8|21.72|21.78|21.7|4
1723101000000|2024-08-08 07:10:00|21.78|21.7|21.87|21.79|21.87|21.79|21.78|21.7|17
1723101010000|2024-08-08 07:10:10|21.85|21.77|21.82|21.74|21.87|21.79|21.77|21.69|7
1723101020000|2024-08-08 07:10:20|21.8|21.72|21.78|21.7|21.8|21.72|21.72|21.64|61
1723101030000|2024-08-08 07:10:30|21.8|21.72|21.75|21.67|21.8|21.72|21.73|21.65|62
1723101040000|2024-08-08 07:10:40|21.76|21.68|21.72|21.64|21.76|21.68|21.72|21.64|16
1723101050000|2024-08-08 07:10:50|21.71|21.63|21.75|21.67|21.75|21.67|21.7|21.62|12
1723101060000|2024-08-08 07:11:00|21.76|21.68|21.78|21.7|21.78|21.7|21.72|21.64|3
1723101070000|2024-08-08 07:11:10|21.77|21.69|21.73|21.65|21.77|21.69|21.7|21.62|60
1723101080000|2024-08-08 07:11:20|21.72|21.64|21.68|21.6|21.73|21.65|21.68|21.6|1
1723101090000|2024-08-08 07:11:30|21.7|21.62|21.7|21.62|21.7|21.62|21.68|21.6|0
1723101100000|2024-08-08 07:11:40|21.67|21.59|21.7|21.62|21.7|21.62|21.67|21.59|74
1723101110000|2024-08-08 07:11:50|21.75|21.67|21.75|21.67|21.77|21.69|21.75|21.67|29
1723101120000|2024-08-08 07:12:00|21.77|21.69|21.8|21.72|21.8|21.72|21.75|21.67|31
1723101130000|2024-08-08 07:12:10|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|20
1723101140000|2024-08-08 07:12:20|21.78|21.7|21.75|21.67|21.78|21.7|21.75|21.67|17
1723101150000|2024-08-08 07:12:30|21.8|21.72|21.8|21.72|21.8|21.72|21.8|21.72|22
1723101160000|2024-08-08 07:12:40|21.81|21.73|21.85|21.77|21.85|21.77|21.81|21.73|1
1723101170000|2024-08-08 07:12:50|21.86|21.78|21.87|21.79|21.9|21.82|21.85|21.77|4
1723101180000|2024-08-08 07:13:00|21.85|21.77|21.88|21.8|21.9|21.82|21.85|21.77|2
1723101190000|2024-08-08 07:13:10|21.89|21.81|21.82|21.74|21.89|21.81|21.82|21.74|10
1723101200000|2024-08-08 07:13:20|21.8|21.72|21.8|21.72|21.8|21.72|21.77|21.69|6
1723101210000|2024-08-08 07:13:30|21.84|21.76|21.85|21.77|21.89|21.81|21.82|21.74|0
1723101220000|2024-08-08 07:13:40|21.86|21.78|21.85|21.77|21.87|21.79|21.85|21.77|0
1723101230000|2024-08-08 07:13:50|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|1
1723101240000|2024-08-08 07:14:00|21.89|21.81|21.9|21.82|21.9|21.82|21.87|21.79|0
1723101250000|2024-08-08 07:14:10|21.87|21.79|21.9|21.82|21.9|21.82|21.85|21.77|1
1723101260000|2024-08-08 07:14:20|21.89|21.81|21.87|21.79|21.9|21.82|21.85|21.77|0
1723101270000|2024-08-08 07:14:30|21.86|21.78|21.85|21.77|21.87|21.79|21.85|21.77|0
1723101280000|2024-08-08 07:14:40|21.82|21.74|21.87|21.79|21.87|21.79|21.81|21.73|11
1723101290000|2024-08-08 07:14:50|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|0
1723101300000|2024-08-08 07:15:00|21.91|21.83|21.9|21.82|21.96|21.88|21.87|21.79|13
1723101310000|2024-08-08 07:15:10|21.87|21.79|21.87|21.79|21.87|21.79|21.83|21.75|10
1723101320000|2024-08-08 07:15:20|21.86|21.78|21.86|21.78|21.87|21.79|21.86|21.78|27
1723101330000|2024-08-08 07:15:30|21.85|21.77|21.83|21.75|21.85|21.77|21.83|21.75|0
1723101340000|2024-08-08 07:15:40|21.82|21.74|21.83|21.75|21.83|21.75|21.81|21.73|2
1723101350000|2024-08-08 07:15:50|21.82|21.74|21.83|21.75|21.83|21.75|21.8|21.72|4
1723101360000|2024-08-08 07:16:00|21.81|21.73|21.83|21.75|21.83|21.75|21.8|21.72|3
1723101370000|2024-08-08 07:16:10|21.82|21.74|21.83|21.75|21.87|21.79|21.82|21.74|4
1723101380000|2024-08-08 07:16:20|21.85|21.77|21.86|21.78|21.88|21.8|21.83|21.75|0
1723101390000|2024-08-08 07:16:30|21.85|21.77|21.87|21.79|21.87|21.79|21.85|21.77|0
1723101400000|2024-08-08 07:16:40|21.88|21.8|21.8|21.72|21.9|21.82|21.8|21.72|10
1723101410000|2024-08-08 07:16:50|21.78|21.7|21.75|21.67|21.8|21.72|21.75|21.67|16
1723101420000|2024-08-08 07:17:00|21.8|21.72|21.8|21.72|21.8|21.72|21.77|21.69|6
1723101430000|2024-08-08 07:17:10|21.82|21.74|21.8|21.72|21.82|21.74|21.8|21.72|11
1723101440000|2024-08-08 07:17:20|21.82|21.74|21.8|21.72|21.85|21.77|21.8|21.72|3
1723101450000|2024-08-08 07:17:30|21.83|21.75|21.82|21.74|21.85|21.77|21.82|21.74|3
1723101460000|2024-08-08 07:17:40|21.83|21.75|21.85|21.77|21.85|21.77|21.83|21.75|1
1723101470000|2024-08-08 07:17:50|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|1
1723101480000|2024-08-08 07:18:00|21.86|21.78|21.86|21.78|21.86|21.78|21.85|21.77|1
1723101490000|2024-08-08 07:18:10|21.87|21.79|21.91|21.83|21.91|21.83|21.86|21.78|1
1723101500000|2024-08-08 07:18:20|21.92|21.84|21.92|21.84|21.95|21.87|21.92|21.84|7
1723101510000|2024-08-08 07:18:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|2
1723101520000|2024-08-08 07:18:40|21.89|21.81|21.87|21.79|21.9|21.82|21.87|21.79|0
1723101530000|2024-08-08 07:18:50|||||||||1
1723101540000|2024-08-08 07:19:00|21.92|21.84|21.92|21.84|21.92|21.84|21.87|21.79|2
1723101550000|2024-08-08 07:19:10|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|1
1723101560000|2024-08-08 07:19:20|21.87|21.79|21.87|21.79|21.89|21.81|21.82|21.74|27
1723101570000|2024-08-08 07:19:30|21.82|21.74|21.87|21.79|21.87|21.79|21.82|21.74|4
1723101580000|2024-08-08 07:19:40|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|0
1723101590000|2024-08-08 07:19:50|21.85|21.77|21.85|21.77|21.85|21.77|21.85|21.77|2
1723101600000|2024-08-08 07:20:00|21.84|21.76|21.87|21.79|21.92|21.84|21.82|21.74|17
1723101610000|2024-08-08 07:20:10|||||||||1
1723101620000|2024-08-08 07:20:20|21.92|21.84|21.9|21.82|21.92|21.84|21.87|21.79|3
1723101630000|2024-08-08 07:20:30|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|1
1723101640000|2024-08-08 07:20:40|21.85|21.77|21.83|21.75|21.87|21.79|21.83|21.75|0
1723101650000|2024-08-08 07:20:50|21.85|21.77|21.88|21.8|21.9|21.82|21.85|21.77|0
1723101660000|2024-08-08 07:21:00|21.9|21.82|21.9|21.82|21.9|21.82|21.88|21.8|0
1723101670000|2024-08-08 07:21:10|21.92|21.84|21.93|21.85|21.97|21.89|21.92|21.84|2
1723101680000|2024-08-08 07:21:20|21.95|21.87|21.93|21.85|21.96|21.88|21.93|21.85|3
1723101690000|2024-08-08 07:21:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|1
1723101700000|2024-08-08 07:21:40|21.94|21.86|21.97|21.89|21.97|21.89|21.93|21.85|0
1723101710000|2024-08-08 07:21:50|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1723101720000|2024-08-08 07:22:00|21.95|21.87|21.95|21.87|21.98|21.9|21.94|21.86|0
1723101730000|2024-08-08 07:22:10|21.97|21.89|21.98|21.9|21.98|21.9|21.94|21.86|2
1723101740000|2024-08-08 07:22:20|||||||||1
1723101750000|2024-08-08 07:22:30|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|1
1723101760000|2024-08-08 07:22:40|22|21.92|22.02|21.94|22.02|21.94|22|21.92|0
1723101770000|2024-08-08 07:22:50|22|21.92|22.03|21.95|22.03|21.95|22|21.92|1
1723101780000|2024-08-08 07:23:00|22.05|21.97|22.02|21.94|22.07|21.99|22.02|21.94|3
1723101790000|2024-08-08 07:23:10|21.96|21.88|21.98|21.9|21.98|21.9|21.95|21.87|5
1723101800000|2024-08-08 07:23:20|22.02|21.94|21.97|21.89|22.02|21.94|21.95|21.87|2
1723101810000|2024-08-08 07:23:30|21.95|21.87|21.99|21.91|21.99|21.91|21.93|21.85|4
1723101820000|2024-08-08 07:23:40|21.97|21.89|22|21.92|22|21.92|21.97|21.89|0
1723101830000|2024-08-08 07:23:50|22.04|21.96|22|21.92|22.04|21.96|22|21.92|1
1723101840000|2024-08-08 07:24:00|22.02|21.94|22.05|21.97|22.05|21.97|22|21.92|1
1723101850000|2024-08-08 07:24:10|22.01|21.93|22.05|21.97|22.05|21.97|22.01|21.93|3
1723101870000|2024-08-08 07:24:30|22.03|21.95|22.02|21.94|22.03|21.95|22.01|21.93|1
1723101880000|2024-08-08 07:24:40|22.03|21.95|22.05|21.97|22.05|21.97|22.01|21.93|4
1723101890000|2024-08-08 07:24:50|22.08|22|22.07|21.99|22.08|22|22.07|21.99|2
1723101900000|2024-08-08 07:25:00|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|3
1723101910000|2024-08-08 07:25:10|22.07|21.99|22.12|22.04|22.15|22.07|22.07|21.99|40
1723101920000|2024-08-08 07:25:20|22.13|22.05|22.15|22.07|22.15|22.07|22.12|22.04|0
1723101930000|2024-08-08 07:25:30|22.17|22.09|22.13|22.05|22.17|22.09|22.12|22.04|0
1723101940000|2024-08-08 07:25:40|22.15|22.07|22.23|22.15|22.23|22.15|22.15|22.07|3
1723101950000|2024-08-08 07:25:50|22.22|22.14|22.15|22.07|22.22|22.14|22.1|22.02|30
1723101960000|2024-08-08 07:26:00|22.14|22.06|22.13|22.05|22.14|22.06|22.11|22.03|0
1723101970000|2024-08-08 07:26:10|22.1|22.02|22.13|22.05|22.13|22.05|22.06|21.98|12
1723101980000|2024-08-08 07:26:20|22.14|22.06|22.13|22.05|22.15|22.07|22.11|22.03|3
1723101990000|2024-08-08 07:26:30|22.1|22.02|22.08|22|22.1|22.02|22.08|22|10
1723102000000|2024-08-08 07:26:40|22.06|21.98|22.18|22.1|22.18|22.1|22.06|21.98|3
1723102010000|2024-08-08 07:26:50|22.13|22.05|22.12|22.04|22.18|22.1|22.12|22.04|18
1723102020000|2024-08-08 07:27:00|22.13|22.05|22.12|22.04|22.17|22.09|22.12|22.04|2
1723102030000|2024-08-08 07:27:10|22.05|21.97|22.08|22|22.1|22.02|22.05|21.97|58
1723102040000|2024-08-08 07:27:20|22.1|22.02|22.08|22|22.13|22.05|22.08|22|88
1723102050000|2024-08-08 07:27:30|22.1|22.02|22.13|22.05|22.13|22.05|22.08|22|57
1723102060000|2024-08-08 07:27:40|22.11|22.03|22.14|22.06|22.14|22.06|22.1|22.02|4
1723102070000|2024-08-08 07:27:50|22.13|22.05|22.14|22.06|22.16|22.08|22.13|22.05|9
1723102080000|2024-08-08 07:28:00|22.15|22.07|22.15|22.07|22.18|22.1|22.15|22.07|0
1723102090000|2024-08-08 07:28:10|22.16|22.08|22.15|22.07|22.16|22.08|22.13|22.05|0
1723102100000|2024-08-08 07:28:20|22.13|22.05|22.16|22.08|22.16|22.08|22.11|22.03|1
1723102110000|2024-08-08 07:28:30|22.19|22.11|22.19|22.11|22.21|22.13|22.19|22.11|2
1723102120000|2024-08-08 07:28:40|22.17|22.09|22.22|22.14|22.25|22.17|22.16|22.08|29
1723102130000|2024-08-08 07:28:50|22.23|22.15|22.16|22.08|22.23|22.15|22.15|22.07|10
1723102140000|2024-08-08 07:29:00|22.12|22.04|22.16|22.08|22.16|22.08|22.11|22.03|9
1723102150000|2024-08-08 07:29:10|22.15|22.07|22.21|22.13|22.28|22.2|22.15|22.07|35
1723102160000|2024-08-08 07:29:20|22.23|22.15|22.22|22.14|22.26|22.18|22.21|22.13|0
1723102170000|2024-08-08 07:29:30|22.23|22.15|22.16|22.08|22.23|22.15|22.16|22.08|20
1723102180000|2024-08-08 07:29:40|22.13|22.05|22.11|22.03|22.13|22.05|22.08|22|22
1723102190000|2024-08-08 07:29:50|22.13|22.05|22.15|22.07|22.15|22.07|22.11|22.03|7
1723102200000|2024-08-08 07:30:00|22.16|22.08|22.2|22.12|22.21|22.13|22.16|22.08|1
1723102210000|2024-08-08 07:30:10|22.21|22.13|22.21|22.13|22.23|22.15|22.21|22.13|0
1723102220000|2024-08-08 07:30:20|22.24|22.16|22.2|22.12|22.24|22.16|22.19|22.11|34
1723102230000|2024-08-08 07:30:30|22.22|22.14|22.26|22.18|22.26|22.18|22.22|22.14|3
1723102240000|2024-08-08 07:30:40|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|0
1723102250000|2024-08-08 07:30:50|22.24|22.16|22.25|22.17|22.25|22.17|22.24|22.16|1
1723102260000|2024-08-08 07:31:00|22.24|22.16|22.26|22.18|22.26|22.18|22.21|22.13|1
1723102270000|2024-08-08 07:31:10|22.25|22.17|22.31|22.23|22.36|22.28|22.25|22.17|1
1723102280000|2024-08-08 07:31:20|22.26|22.18|22.31|22.23|22.35|22.27|22.26|22.18|8
1723102290000|2024-08-08 07:31:30|22.34|22.26|22.38|22.3|22.4|22.32|22.34|22.26|5
1723102300000|2024-08-08 07:31:40|22.37|22.29|22.37|22.29|22.38|22.3|22.37|22.29|1
1723102310000|2024-08-08 07:31:50|22.38|22.3|22.38|22.3|22.43|22.35|22.38|22.3|11
1723102320000|2024-08-08 07:32:00|22.39|22.31|22.44|22.36|22.44|22.36|22.39|22.31|5
1723102330000|2024-08-08 07:32:10|22.45|22.37|22.41|22.33|22.45|22.37|22.4|22.32|44
1723102340000|2024-08-08 07:32:20|22.4|22.32|22.41|22.33|22.45|22.37|22.4|22.32|0
1723102350000|2024-08-08 07:32:30|22.4|22.32|22.4|22.32|22.41|22.33|22.4|22.32|1
1723102360000|2024-08-08 07:32:40|22.39|22.31|22.4|22.32|22.4|22.32|22.39|22.31|54
1723102370000|2024-08-08 07:32:50|22.35|22.27|22.33|22.25|22.39|22.31|22.33|22.25|20
1723102380000|2024-08-08 07:33:00|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|6
1723102390000|2024-08-08 07:33:10|22.34|22.26|22.33|22.25|22.34|22.26|22.29|22.21|1
1723102400000|2024-08-08 07:33:20|22.34|22.26|22.36|22.28|22.36|22.28|22.34|22.26|2
1723102410000|2024-08-08 07:33:30|22.38|22.3|22.28|22.2|22.38|22.3|22.28|22.2|7
1723102420000|2024-08-08 07:33:40|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|7
1723102430000|2024-08-08 07:33:50|22.21|22.13|22.24|22.16|22.26|22.18|22.21|22.13|4
1723102440000|2024-08-08 07:34:00|22.21|22.13|22.25|22.17|22.26|22.18|22.16|22.08|6
1723102450000|2024-08-08 07:34:10|22.24|22.16|22.25|22.17|22.27|22.19|22.21|22.13|1
1723102460000|2024-08-08 07:34:20|22.22|22.14|22.17|22.09|22.22|22.14|22.17|22.09|1
1723102470000|2024-08-08 07:34:30|22.18|22.1|22.22|22.14|22.22|22.14|22.18|22.1|3
1723102480000|2024-08-08 07:34:40|22.2|22.12|22.16|22.08|22.2|22.12|22.16|22.08|4
1723102500000|2024-08-08 07:35:00|||||||||1
1723102510000|2024-08-08 07:35:10|22.14|22.06|22.11|22.03|22.16|22.08|22.11|22.03|5
1723102520000|2024-08-08 07:35:20|22.13|22.05|22.14|22.06|22.16|22.08|22.11|22.03|2
1723102530000|2024-08-08 07:35:30|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|0
1723102540000|2024-08-08 07:35:40|22.13|22.05|22.11|22.03|22.14|22.06|22.11|22.03|0
1723102550000|2024-08-08 07:35:50|22.13|22.05|22.15|22.07|22.16|22.08|22.11|22.03|0
1723102560000|2024-08-08 07:36:00|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1723102570000|2024-08-08 07:36:10|22.18|22.1|22.21|22.13|22.21|22.13|22.18|22.1|4
1723102580000|2024-08-08 07:36:20|22.18|22.1|22.19|22.11|22.21|22.13|22.18|22.1|6
1723102590000|2024-08-08 07:36:30|22.18|22.1|22.21|22.13|22.21|22.13|22.16|22.08|0
1723102600000|2024-08-08 07:36:40|22.19|22.11|22.26|22.18|22.26|22.18|22.17|22.09|1
1723102610000|2024-08-08 07:36:50|22.27|22.19|22.23|22.15|22.31|22.23|22.23|22.15|6
1723102620000|2024-08-08 07:37:00|22.21|22.13|22.26|22.18|22.28|22.2|22.2|22.12|9
1723102630000|2024-08-08 07:37:10|22.27|22.19|22.28|22.2|22.31|22.23|22.27|22.19|0
1723102640000|2024-08-08 07:37:20|22.3|22.22|22.26|22.18|22.3|22.22|22.26|22.18|0
1723102650000|2024-08-08 07:37:30|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|1
1723102660000|2024-08-08 07:37:40|22.29|22.21|22.28|22.2|22.33|22.25|22.28|22.2|1
1723102670000|2024-08-08 07:37:50|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|4
1723102680000|2024-08-08 07:38:00|22.3|22.22|22.27|22.19|22.33|22.25|22.27|22.19|4
1723102690000|2024-08-08 07:38:10|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|1
1723102700000|2024-08-08 07:38:20|22.23|22.15|22.21|22.13|22.23|22.15|22.18|22.1|16
1723102710000|2024-08-08 07:38:30|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|4
1723102720000|2024-08-08 07:38:40|22.23|22.15|22.18|22.1|22.27|22.19|22.16|22.08|18
1723102730000|2024-08-08 07:38:50|22.19|22.11|22.18|22.1|22.2|22.12|22.16|22.08|91
1723102740000|2024-08-08 07:39:00|22.2|22.12|22.24|22.16|22.26|22.18|22.18|22.1|1
1723102750000|2024-08-08 07:39:10|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|2
1723102760000|2024-08-08 07:39:20|22.21|22.13|22.16|22.08|22.21|22.13|22.16|22.08|8
1723102770000|2024-08-08 07:39:30|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|12
1723102780000|2024-08-08 07:39:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1723102790000|2024-08-08 07:39:50|22.16|22.08|22.17|22.09|22.19|22.11|22.15|22.07|0
1723102800000|2024-08-08 07:40:00|22.19|22.11|22.15|22.07|22.2|22.12|22.15|22.07|2
1723102820000|2024-08-08 07:40:20|22.13|22.05|22.12|22.04|22.15|22.07|22.12|22.04|4
1723102830000|2024-08-08 07:40:30|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1723102840000|2024-08-08 07:40:40|22.07|21.99|22.15|22.07|22.15|22.07|22.07|21.99|4
1723102850000|2024-08-08 07:40:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1723102860000|2024-08-08 07:41:00|22.11|22.03|22.15|22.07|22.15|22.07|22.1|22.02|2
1723102870000|2024-08-08 07:41:10|22.14|22.06|22.15|22.07|22.15|22.07|22.12|22.04|0
1723102880000|2024-08-08 07:41:20|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1723102890000|2024-08-08 07:41:30|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|3
1723102900000|2024-08-08 07:41:40|22.16|22.08|22.16|22.08|22.19|22.11|22.15|22.07|8
1723102910000|2024-08-08 07:41:50|22.15|22.07|22.17|22.09|22.17|22.09|22.15|22.07|0
1723102920000|2024-08-08 07:42:00|22.16|22.08|22.16|22.08|22.2|22.12|22.15|22.07|2
1723102930000|2024-08-08 07:42:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1723102950000|2024-08-08 07:42:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|20
1723102960000|2024-08-08 07:42:40|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|5
1723102970000|2024-08-08 07:42:50|22.16|22.08|22.2|22.12|22.2|22.12|22.15|22.07|0
1723102990000|2024-08-08 07:43:10|22.17|22.09|22.16|22.08|22.2|22.12|22.16|22.08|40
1723103000000|2024-08-08 07:43:20|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1723103010000|2024-08-08 07:43:30|22.19|22.11|22.15|22.07|22.2|22.12|22.15|22.07|3
1723103020000|2024-08-08 07:43:40|22.14|22.06|22.15|22.07|22.15|22.07|22.11|22.03|11
1723103030000|2024-08-08 07:43:50|22.14|22.06|22.15|22.07|22.15|22.07|22.14|22.06|0
1723103040000|2024-08-08 07:44:00|22.16|22.08|22.2|22.12|22.21|22.13|22.16|22.08|0
1723103050000|2024-08-08 07:44:10|22.18|22.1|22.18|22.1|22.2|22.12|22.16|22.08|5
1723103060000|2024-08-08 07:44:20|22.16|22.08|22.2|22.12|22.2|22.12|22.16|22.08|1
1723103070000|2024-08-08 07:44:30|22.21|22.13|22.2|22.12|22.25|22.17|22.2|22.12|1
1723103080000|2024-08-08 07:44:40|22.21|22.13|22.25|22.17|22.25|22.17|22.21|22.13|2
1723103090000|2024-08-08 07:44:50|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|23
1723103100000|2024-08-08 07:45:00|22.16|22.08|22.18|22.1|22.2|22.12|22.16|22.08|10
1723103110000|2024-08-08 07:45:10|22.2|22.12|22.2|22.12|22.2|22.12|22.16|22.08|20
1723103120000|2024-08-08 07:45:20|22.21|22.13|22.21|22.13|22.21|22.13|22.2|22.12|0
1723103130000|2024-08-08 07:45:30|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|1
1723103140000|2024-08-08 07:45:40|22.23|22.15|22.21|22.13|22.26|22.18|22.21|22.13|4
1723103150000|2024-08-08 07:45:50|22.2|22.12|22.2|22.12|22.21|22.13|22.18|22.1|0
1723103160000|2024-08-08 07:46:00|22.18|22.1|22.2|22.12|22.2|22.12|22.15|22.07|8
1723103170000|2024-08-08 07:46:10|22.18|22.1|22.18|22.1|22.21|22.13|22.16|22.08|3
1723103180000|2024-08-08 07:46:20|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1723103190000|2024-08-08 07:46:30|22.16|22.08|22.18|22.1|22.18|22.1|22.16|22.08|0
1723103200000|2024-08-08 07:46:40|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|20
1723103210000|2024-08-08 07:46:50|22.2|22.12|22.21|22.13|22.21|22.13|22.18|22.1|0
1723103220000|2024-08-08 07:47:00|22.2|22.12|22.2|22.12|22.2|22.12|22.16|22.08|15
1723103230000|2024-08-08 07:47:10|22.21|22.13|22.21|22.13|22.21|22.13|22.18|22.1|3
1723103240000|2024-08-08 07:47:20|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|2
1723103250000|2024-08-08 07:47:30|22.19|22.11|22.16|22.08|22.2|22.12|22.16|22.08|5
1723103260000|2024-08-08 07:47:40|22.2|22.12|22.16|22.08|22.21|22.13|22.16|22.08|0
1723103270000|2024-08-08 07:47:50|22.14|22.06|22.08|22|22.14|22.06|22.08|22|32
1723103280000|2024-08-08 07:48:00|22.1|22.02|22.1|22.02|22.1|22.02|22.05|21.97|15
1723103290000|2024-08-08 07:48:10|22.07|21.99|22.05|21.97|22.08|22|22.05|21.97|0
1723103310000|2024-08-08 07:48:30|22.03|21.95|22.05|21.97|22.06|21.98|22.03|21.95|22
1723103320000|2024-08-08 07:48:40|22.03|21.95|22.02|21.94|22.03|21.95|22.01|21.93|16
1723103330000|2024-08-08 07:48:50|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|1
1723103340000|2024-08-08 07:49:00|22.02|21.94|22.01|21.93|22.03|21.95|22.01|21.93|1
1723103350000|2024-08-08 07:49:10|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|1
1723103360000|2024-08-08 07:49:20|22|21.92|22.02|21.94|22.02|21.94|22|21.92|7
1723103370000|2024-08-08 07:49:30|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1723103380000|2024-08-08 07:49:40|22.02|21.94|22.03|21.95|22.03|21.95|22.01|21.93|1
1723103390000|2024-08-08 07:49:50|22|21.92|22.03|21.95|22.03|21.95|21.98|21.9|10
1723103400000|2024-08-08 07:50:00|22.02|21.94|22|21.92|22.03|21.95|22|21.92|35
1723103410000|2024-08-08 07:50:10|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|3
1723103420000|2024-08-08 07:50:20|22.03|21.95|22.01|21.93|22.03|21.95|21.98|21.9|0
1723103430000|2024-08-08 07:50:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1723103440000|2024-08-08 07:50:40|22|21.92|21.96|21.88|22|21.92|21.95|21.87|17
1723103450000|2024-08-08 07:50:50|21.95|21.87|22|21.92|22|21.92|21.95|21.87|9
1723103460000|2024-08-08 07:51:00|21.98|21.9|21.96|21.88|21.99|21.91|21.96|21.88|4
1723103470000|2024-08-08 07:51:10|21.99|21.91|22|21.92|22|21.92|21.99|21.91|0
1723103480000|2024-08-08 07:51:20|21.99|21.91|22.01|21.93|22.03|21.95|21.99|21.91|0
1723103490000|2024-08-08 07:51:30|22.03|21.95|22.04|21.96|22.04|21.96|22.01|21.93|574
1723103500000|2024-08-08 07:51:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1723103510000|2024-08-08 07:51:50|22.1|22.02|22.1|22.02|22.11|22.03|22.08|22|61
1723103520000|2024-08-08 07:52:00|22.11|22.03|22.11|22.03|22.11|22.03|22.07|21.99|10
1723103540000|2024-08-08 07:52:20|22.12|22.04|22.12|22.04|22.13|22.05|22.12|22.04|0
1723103550000|2024-08-08 07:52:30|22.13|22.05|22.13|22.05|22.15|22.07|22.12|22.04|1
1723103560000|2024-08-08 07:52:40|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1723103570000|2024-08-08 07:52:50|22.12|22.04|22.12|22.04|22.12|22.04|22.11|22.03|0
1723103580000|2024-08-08 07:53:00|22.13|22.05|22.13|22.05|22.16|22.08|22.12|22.04|5
1723103620000|2024-08-08 07:53:40|22.11|22.03|22.1|22.02|22.13|22.05|22.1|22.02|1
1723103630000|2024-08-08 07:53:50|22.11|22.03|22.09|22.01|22.11|22.03|22.08|22|2
1723103640000|2024-08-08 07:54:00|22.08|22|22.09|22.01|22.13|22.05|22.08|22|1
1723103650000|2024-08-08 07:54:10|22.1|22.02|22.08|22|22.11|22.03|22.08|22|0
1723103660000|2024-08-08 07:54:20|22.06|21.98|22.08|22|22.08|22|22.06|21.98|17
1723103670000|2024-08-08 07:54:30|22.09|22.01|22.08|22|22.09|22.01|22.08|22|0
1723103690000|2024-08-08 07:54:50|22.09|22.01|22.11|22.03|22.11|22.03|22.08|22|1
1723103700000|2024-08-08 07:55:00|22.09|22.01|22.13|22.05|22.13|22.05|22.09|22.01|1
1723103720000|2024-08-08 07:55:20|22.09|22.01|22.08|22|22.11|22.03|22.08|22|8
1723103740000|2024-08-08 07:55:40|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|2
1723103760000|2024-08-08 07:56:00|||||||||1
1723103780000|2024-08-08 07:56:20|22.15|22.07|22.16|22.08|22.18|22.1|22.15|22.07|2
1723103790000|2024-08-08 07:56:30|22.18|22.1|22.14|22.06|22.18|22.1|22.14|22.06|3
1723103800000|2024-08-08 07:56:40|22.15|22.07|22.15|22.07|22.15|22.07|22.11|22.03|7
1723103810000|2024-08-08 07:56:50|22.17|22.09|22.16|22.08|22.17|22.09|22.16|22.08|7
1723103820000|2024-08-08 07:57:00|22.15|22.07|22.16|22.08|22.2|22.12|22.15|22.07|2
1723103830000|2024-08-08 07:57:10|22.15|22.07|22.16|22.08|22.17|22.09|22.15|22.07|4
1723103840000|2024-08-08 07:57:20|22.15|22.07|22.15|22.07|22.17|22.09|22.15|22.07|0
1723103850000|2024-08-08 07:57:30|22.17|22.09|22.17|22.09|22.17|22.09|22.15|22.07|10
1723103860000|2024-08-08 07:57:40|22.16|22.08|22.15|22.07|22.16|22.08|22.15|22.07|0
1723103880000|2024-08-08 07:58:00|22.1|22.02|22.08|22|22.1|22.02|22.08|22|13
1723103890000|2024-08-08 07:58:10|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|33
1723103900000|2024-08-08 07:58:20|22.02|21.94|22.05|21.97|22.06|21.98|22.01|21.93|11
1723103910000|2024-08-08 07:58:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|1
1723103920000|2024-08-08 07:58:40|22.06|21.98|22.06|21.98|22.07|21.99|22.06|21.98|0
1723103930000|2024-08-08 07:58:50|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1723103940000|2024-08-08 07:59:00|22.07|21.99|22.06|21.98|22.07|21.99|22.05|21.97|1
1723103950000|2024-08-08 07:59:10|22.05|21.97|22.07|21.99|22.11|22.03|22.05|21.97|0
1723103960000|2024-08-08 07:59:20|22.1|22.02|22.07|21.99|22.1|22.02|22.07|21.99|0
1723103970000|2024-08-08 07:59:30|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|1
1723103980000|2024-08-08 07:59:40|22.06|21.98|22.06|21.98|22.07|21.99|22.06|21.98|0
1723103990000|2024-08-08 07:59:50|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1723104000000|2024-08-08 08:00:00|22.07|21.99|22.1|22.02|22.12|22.04|22.07|21.99|0
1723104010000|2024-08-08 08:00:10|22.08|22|22.05|21.97|22.1|22.02|22.05|21.97|10
1723104020000|2024-08-08 08:00:20|22.03|21.95|22.11|22.03|22.12|22.04|22.03|21.95|1
1723104030000|2024-08-08 08:00:30|22.12|22.04|22.13|22.05|22.15|22.07|22.12|22.04|2
1723104040000|2024-08-08 08:00:40|22.1|22.02|22.1|22.02|22.12|22.04|22.1|22.02|18
1723104050000|2024-08-08 08:00:50|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|0
1723104070000|2024-08-08 08:01:10|||||||||1
1723104080000|2024-08-08 08:01:20|22.08|22|22.08|22|22.11|22.03|22.08|22|27
1723104090000|2024-08-08 08:01:30|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|2
1723104100000|2024-08-08 08:01:40|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|1
1723104120000|2024-08-08 08:02:00|22.14|22.06|22.13|22.05|22.14|22.06|22.13|22.05|2
1723104150000|2024-08-08 08:02:30|22.08|22|22.08|22|22.13|22.05|22.08|22|7
1723104160000|2024-08-08 08:02:40|22.03|21.95|22.08|22|22.08|22|22.03|21.95|17
1723104170000|2024-08-08 08:02:50|22.06|21.98|22.06|21.98|22.08|22|22.04|21.96|4
1723104180000|2024-08-08 08:03:00|22.04|21.96|22.04|21.96|22.06|21.98|22.03|21.95|1
1723104190000|2024-08-08 08:03:10|22.05|21.97|22.08|22|22.08|22|22.04|21.96|0
1723104200000|2024-08-08 08:03:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1723104210000|2024-08-08 08:03:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1723104220000|2024-08-08 08:03:40|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|2
1723104230000|2024-08-08 08:03:50|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1723104240000|2024-08-08 08:04:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|3
1723104250000|2024-08-08 08:04:10|22.03|21.95|22.03|21.95|22.03|21.95|22.01|21.93|1
1723104260000|2024-08-08 08:04:20|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|2
1723104270000|2024-08-08 08:04:30|22.04|21.96|22.05|21.97|22.06|21.98|22.03|21.95|5
1723104280000|2024-08-08 08:04:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1723104290000|2024-08-08 08:04:50|22.08|22|22.1|22.02|22.1|22.02|22.06|21.98|1
1723104300000|2024-08-08 08:05:00|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|5
1723104310000|2024-08-08 08:05:10|22.12|22.04|22.15|22.07|22.15|22.07|22.12|22.04|6
1723104320000|2024-08-08 08:05:20|22.16|22.08|22.15|22.07|22.2|22.12|22.15|22.07|4
1723104330000|2024-08-08 08:05:30|22.13|22.05|22.1|22.02|22.15|22.07|22.1|22.02|5
1723104340000|2024-08-08 08:05:40|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1723104350000|2024-08-08 08:05:50|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|15
1723104360000|2024-08-08 08:06:00|22.02|21.94|22.09|22.01|22.1|22.02|22.02|21.94|16
1723104370000|2024-08-08 08:06:10|22.1|22.02|22.05|21.97|22.1|22.02|22.05|21.97|0
1723104400000|2024-08-08 08:06:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|3
1723104410000|2024-08-08 08:06:50|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|13
1723104420000|2024-08-08 08:07:00|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|13
1723104430000|2024-08-08 08:07:10|21.96|21.88|21.95|21.87|21.96|21.88|21.93|21.85|24
1723104440000|2024-08-08 08:07:20|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|0
1723104450000|2024-08-08 08:07:30|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|0
1723104460000|2024-08-08 08:07:40|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|19
1723104480000|2024-08-08 08:08:00|21.95|21.87|21.95|21.87|21.97|21.89|21.93|21.85|10
1723104490000|2024-08-08 08:08:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|11
1723104500000|2024-08-08 08:08:20|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1723104510000|2024-08-08 08:08:30|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1723104520000|2024-08-08 08:08:40|||||||||51
1723104530000|2024-08-08 08:08:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|6
1723104540000|2024-08-08 08:09:00|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|2
1723104550000|2024-08-08 08:09:10|21.98|21.9|21.98|21.9|21.98|21.9|21.95|21.87|2
1723104560000|2024-08-08 08:09:20|21.96|21.88|22.03|21.95|22.05|21.97|21.96|21.88|58
1723104570000|2024-08-08 08:09:30|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1723104580000|2024-08-08 08:09:40|22.05|21.97|22.04|21.96|22.06|21.98|22.03|21.95|2
1723104590000|2024-08-08 08:09:50|22.03|21.95|22.03|21.95|22.06|21.98|22.03|21.95|0
1723104600000|2024-08-08 08:10:00|22.04|21.96|22.1|22.02|22.1|22.02|22.04|21.96|11
1723104610000|2024-08-08 08:10:10|22.06|21.98|22.07|21.99|22.07|21.99|22.05|21.97|3
1723104620000|2024-08-08 08:10:20|22.06|21.98|22.01|21.93|22.06|21.98|22.01|21.93|3
1723104630000|2024-08-08 08:10:30|22.03|21.95|22.05|21.97|22.09|22.01|22.03|21.95|6
1723104640000|2024-08-08 08:10:40|22.06|21.98|22.1|22.02|22.1|22.02|22.06|21.98|0
1723104650000|2024-08-08 08:10:50|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|6
1723104660000|2024-08-08 08:11:00|22.1|22.02|22.13|22.05|22.13|22.05|22.08|22|1
1723104670000|2024-08-08 08:11:10|22.11|22.03|22.11|22.03|22.13|22.05|22.11|22.03|4
1723104680000|2024-08-08 08:11:20|22.1|22.02|22.08|22|22.1|22.02|22.08|22|1
1723104700000|2024-08-08 08:11:40|22.1|22.02|22.06|21.98|22.11|22.03|22.06|21.98|5
1723104720000|2024-08-08 08:12:00|22.08|22|22.11|22.03|22.11|22.03|22.06|21.98|1
1723104730000|2024-08-08 08:12:10|22.09|22.01|22.11|22.03|22.11|22.03|22.08|22|2
1723104740000|2024-08-08 08:12:20|22.08|22|22.06|21.98|22.11|22.03|22.06|21.98|4
1723104750000|2024-08-08 08:12:30|||||||||1
1723104760000|2024-08-08 08:12:40|22.05|21.97|22.03|21.95|22.06|21.98|22.01|21.93|0
1723104770000|2024-08-08 08:12:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723104780000|2024-08-08 08:13:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1723104790000|2024-08-08 08:13:10|22.01|21.93|22|21.92|22.01|21.93|22|21.92|10
1723104800000|2024-08-08 08:13:20|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|9
1723104810000|2024-08-08 08:13:30|21.94|21.86|21.95|21.87|21.96|21.88|21.94|21.86|1
1723104820000|2024-08-08 08:13:40|21.94|21.86|21.95|21.87|21.95|21.87|21.94|21.86|1
1723104830000|2024-08-08 08:13:50|21.96|21.88|22|21.92|22|21.92|21.96|21.88|1
1723104840000|2024-08-08 08:14:00|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|3
1723104850000|2024-08-08 08:14:10|22.01|21.93|22|21.92|22.01|21.93|22|21.92|2
1723104860000|2024-08-08 08:14:20|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1723104870000|2024-08-08 08:14:30|||||||||1
1723104880000|2024-08-08 08:14:40|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1723104890000|2024-08-08 08:14:50|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|4
1723104900000|2024-08-08 08:15:00|21.96|21.88|22|21.92|22|21.92|21.96|21.88|1
1723104910000|2024-08-08 08:15:10|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|0
1723104920000|2024-08-08 08:15:20|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|0
1723104930000|2024-08-08 08:15:30|21.98|21.9|21.97|21.89|21.98|21.9|21.95|21.87|0
1723104940000|2024-08-08 08:15:40|21.96|21.88|22.01|21.93|22.03|21.95|21.96|21.88|1
1723104950000|2024-08-08 08:15:50|22|21.92|22.01|21.93|22.01|21.93|22|21.92|1
1723104960000|2024-08-08 08:16:00|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1723104970000|2024-08-08 08:16:10|22.03|21.95|22.03|21.95|22.05|21.97|22.01|21.93|0
1723104980000|2024-08-08 08:16:20|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|0
1723104990000|2024-08-08 08:16:30|22.03|21.95|22.01|21.93|22.05|21.97|22.01|21.93|0
1723105000000|2024-08-08 08:16:40|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|1
1723105010000|2024-08-08 08:16:50|21.96|21.88|21.96|21.88|21.98|21.9|21.95|21.87|8
1723105020000|2024-08-08 08:17:00|21.91|21.83|21.95|21.87|21.95|21.87|21.91|21.83|0
1723105030000|2024-08-08 08:17:10|21.93|21.85|21.93|21.85|21.95|21.87|21.91|21.83|2
1723105040000|2024-08-08 08:17:20|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|3
1723105050000|2024-08-08 08:17:30|21.86|21.78|21.85|21.77|21.86|21.78|21.85|21.77|1
1723105060000|2024-08-08 08:17:40|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|10
1723105070000|2024-08-08 08:17:50|21.85|21.77|21.95|21.87|21.95|21.87|21.85|21.77|2
1723105080000|2024-08-08 08:18:00|21.96|21.88|21.93|21.85|21.98|21.9|21.93|21.85|11
1723105090000|2024-08-08 08:18:10|21.91|21.83|21.9|21.82|21.91|21.83|21.9|21.82|5
1723105100000|2024-08-08 08:18:20|21.88|21.8|21.88|21.8|21.9|21.82|21.88|21.8|0
1723105110000|2024-08-08 08:18:30|21.9|21.82|21.9|21.82|21.9|21.82|21.85|21.77|20
1723105120000|2024-08-08 08:18:40|21.87|21.79|21.89|21.81|21.9|21.82|21.87|21.79|0
1723105130000|2024-08-08 08:18:50|21.87|21.79|21.87|21.79|21.87|21.79|21.85|21.77|0
1723105140000|2024-08-08 08:19:00|21.9|21.82|21.85|21.77|21.9|21.82|21.85|21.77|1
1723105150000|2024-08-08 08:19:10|21.86|21.78|21.86|21.78|21.9|21.82|21.86|21.78|1
1723105160000|2024-08-08 08:19:20|21.88|21.8|21.86|21.78|21.9|21.82|21.86|21.78|2
1723105170000|2024-08-08 08:19:30|21.87|21.79|21.85|21.77|21.87|21.79|21.85|21.77|0
1723105180000|2024-08-08 08:19:40|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1723105190000|2024-08-08 08:19:50|21.85|21.77|21.85|21.77|21.85|21.77|21.82|21.74|0
1723105200000|2024-08-08 08:20:00|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|1
1723105210000|2024-08-08 08:20:10|21.88|21.8|21.9|21.82|21.9|21.82|21.88|21.8|0
1723105220000|2024-08-08 08:20:20|||||||||1
1723105230000|2024-08-08 08:20:30|21.91|21.83|21.95|21.87|21.95|21.87|21.91|21.83|3
1723105240000|2024-08-08 08:20:40|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|5
1723105250000|2024-08-08 08:20:50|21.92|21.84|21.9|21.82|21.93|21.85|21.9|21.82|2
1723105270000|2024-08-08 08:21:10|21.91|21.83|21.95|21.87|21.95|21.87|21.9|21.82|6
1723105290000|2024-08-08 08:21:30|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|1
1723105360000|2024-08-08 08:22:40|21.9|21.82|21.95|21.87|21.95|21.87|21.9|21.82|3
1723105370000|2024-08-08 08:22:50|21.96|21.88|21.95|21.87|21.97|21.89|21.95|21.87|0
1723105380000|2024-08-08 08:23:00|22|21.92|22|21.92|22|21.92|21.98|21.9|2
1723105390000|2024-08-08 08:23:10|21.98|21.9|21.97|21.89|22|21.92|21.95|21.87|103
1723105400000|2024-08-08 08:23:20|21.98|21.9|21.97|21.89|22|21.92|21.97|21.89|1
1723105410000|2024-08-08 08:23:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1723105480000|2024-08-08 08:24:40|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|0
1723105490000|2024-08-08 08:24:50|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|0
1723105500000|2024-08-08 08:25:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|11
1723105510000|2024-08-08 08:25:10|21.95|21.87|21.95|21.87|21.96|21.88|21.95|21.87|10
1723105520000|2024-08-08 08:25:20|21.93|21.85|21.95|21.87|21.95|21.87|21.91|21.83|0
1723105530000|2024-08-08 08:25:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723105540000|2024-08-08 08:25:40|21.95|21.87|21.91|21.83|21.95|21.87|21.91|21.83|34
1723105550000|2024-08-08 08:25:50|21.9|21.82|21.88|21.8|21.9|21.82|21.88|21.8|2
1723105560000|2024-08-08 08:26:00|21.86|21.78|21.91|21.83|21.91|21.83|21.86|21.78|2
1723105570000|2024-08-08 08:26:10|21.9|21.82|21.9|21.82|21.91|21.83|21.9|21.82|3
1723105580000|2024-08-08 08:26:20|21.91|21.83|21.93|21.85|21.93|21.85|21.9|21.82|0
1723105590000|2024-08-08 08:26:30|21.91|21.83|21.93|21.85|21.95|21.87|21.91|21.83|0
1723105610000|2024-08-08 08:26:50|21.91|21.83|21.91|21.83|21.94|21.86|21.91|21.83|2
1723105620000|2024-08-08 08:27:00|21.9|21.82|21.91|21.83|21.91|21.83|21.9|21.82|4
1723105640000|2024-08-08 08:27:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1723105660000|2024-08-08 08:27:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|1
1723105710000|2024-08-08 08:28:30|||||||||1
1723105740000|2024-08-08 08:29:00|22.01|21.93|22.01|21.93|22.05|21.97|22.01|21.93|45
1723105750000|2024-08-08 08:29:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|3
1723105760000|2024-08-08 08:29:20|22.05|21.97|22.05|21.97|22.06|21.98|22.03|21.95|0
1723105770000|2024-08-08 08:29:30|22.06|21.98|22.06|21.98|22.06|21.98|22.01|21.93|4
1723105780000|2024-08-08 08:29:40|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|1
1723105790000|2024-08-08 08:29:50|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1723105820000|2024-08-08 08:30:20|22.05|21.97|22.01|21.93|22.06|21.98|22.01|21.93|0
1723105830000|2024-08-08 08:30:30|22.04|21.96|21.96|21.88|22.04|21.96|21.96|21.88|19
1723105840000|2024-08-08 08:30:40|21.97|21.89|21.99|21.91|21.99|21.91|21.96|21.88|0
1723105850000|2024-08-08 08:30:50|21.96|21.88|21.96|21.88|21.99|21.91|21.96|21.88|4
1723105860000|2024-08-08 08:31:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|0
1723105870000|2024-08-08 08:31:10|21.97|21.89|21.97|21.89|21.99|21.91|21.96|21.88|3
1723105880000|2024-08-08 08:31:20|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1723105890000|2024-08-08 08:31:30|21.96|21.88|22.01|21.93|22.01|21.93|21.96|21.88|0
1723105910000|2024-08-08 08:31:50|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1723105920000|2024-08-08 08:32:00|||||||||1
1723105940000|2024-08-08 08:32:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1723105950000|2024-08-08 08:32:30|22.01|21.93|22.01|21.93|22.01|21.93|22|21.92|0
1723105960000|2024-08-08 08:32:40|22|21.92|21.99|21.91|22|21.92|21.96|21.88|2
1723105970000|2024-08-08 08:32:50|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|0
1723105980000|2024-08-08 08:33:00|21.96|21.88|22|21.92|22.01|21.93|21.96|21.88|0
1723105990000|2024-08-08 08:33:10|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|1
1723106000000|2024-08-08 08:33:20|21.99|21.91|21.97|21.89|22.01|21.93|21.97|21.89|0
1723106010000|2024-08-08 08:33:30|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|0
1723106030000|2024-08-08 08:33:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|18
1723106040000|2024-08-08 08:34:00|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|1
1723106050000|2024-08-08 08:34:10|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|1
1723106060000|2024-08-08 08:34:20|||||||||1
1723106070000|2024-08-08 08:34:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1723106080000|2024-08-08 08:34:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723106130000|2024-08-08 08:35:30|||||||||1
1723106140000|2024-08-08 08:35:40|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|0
1723106150000|2024-08-08 08:35:50|21.95|21.87|21.95|21.87|21.96|21.88|21.93|21.85|21
1723106160000|2024-08-08 08:36:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723106170000|2024-08-08 08:36:10|21.95|21.87|21.95|21.87|21.95|21.87|21.93|21.85|9
1723106180000|2024-08-08 08:36:20|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|9
1723106190000|2024-08-08 08:36:30|21.98|21.9|21.97|21.89|22|21.92|21.96|21.88|12
1723106200000|2024-08-08 08:36:40|22|21.92|22.01|21.93|22.01|21.93|21.97|21.89|1
1723106210000|2024-08-08 08:36:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|1
1723106220000|2024-08-08 08:37:00|22.02|21.94|22.02|21.94|22.06|21.98|22.01|21.93|6
1723106230000|2024-08-08 08:37:10|22.05|21.97|22.01|21.93|22.05|21.97|22.01|21.93|0
1723106240000|2024-08-08 08:37:20|22|21.92|22|21.92|22|21.92|22|21.92|2
1723106250000|2024-08-08 08:37:30|22.01|21.93|22|21.92|22.01|21.93|21.99|21.91|0
1723106260000|2024-08-08 08:37:40|21.99|21.91|22|21.92|22.01|21.93|21.99|21.91|0
1723106270000|2024-08-08 08:37:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|10
1723106290000|2024-08-08 08:38:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|6
1723106300000|2024-08-08 08:38:20|22.05|21.97|22.06|21.98|22.06|21.98|22.01|21.93|7
1723106310000|2024-08-08 08:38:30|||||||||3
1723106340000|2024-08-08 08:39:00|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|3
1723106350000|2024-08-08 08:39:10|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1723106360000|2024-08-08 08:39:20|22.07|21.99|22.07|21.99|22.1|22.02|22.07|21.99|0
1723106370000|2024-08-08 08:39:30|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1723106380000|2024-08-08 08:39:40|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1723106390000|2024-08-08 08:39:50|||||||||1
1723106410000|2024-08-08 08:40:10|||||||||1
1723106420000|2024-08-08 08:40:20|22.05|21.97|22.02|21.94|22.06|21.98|22.01|21.93|4
1723106430000|2024-08-08 08:40:30|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|6
1723106440000|2024-08-08 08:40:40|22.02|21.94|22.05|21.97|22.06|21.98|22.02|21.94|0
1723106450000|2024-08-08 08:40:50|22.02|21.94|22.06|21.98|22.06|21.98|22.02|21.94|4
1723106460000|2024-08-08 08:41:00|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|37
1723106470000|2024-08-08 08:41:10|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1723106480000|2024-08-08 08:41:20|22.05|21.97|22.06|21.98|22.06|21.98|22.05|21.97|0
1723106490000|2024-08-08 08:41:30|||||||||1
1723106540000|2024-08-08 08:42:20|22.1|22.02|22.06|21.98|22.11|22.03|22.06|21.98|2
1723106550000|2024-08-08 08:42:30|22.08|22|22.06|21.98|22.08|22|22.06|21.98|6
1723106570000|2024-08-08 08:42:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|7
1723106580000|2024-08-08 08:43:00|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|0
1723106590000|2024-08-08 08:43:10|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1723106600000|2024-08-08 08:43:20|22.08|22|22.06|21.98|22.09|22.01|22.06|21.98|1
1723106650000|2024-08-08 08:44:10|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|11
1723106660000|2024-08-08 08:44:20|22.01|21.93|22.01|21.93|22.03|21.95|22.01|21.93|0
1723106670000|2024-08-08 08:44:30|21.99|21.91|22.01|21.93|22.01|21.93|21.97|21.89|9
1723106680000|2024-08-08 08:44:40|21.99|21.91|22.01|21.93|22.01|21.93|21.96|21.88|10
1723106690000|2024-08-08 08:44:50|21.96|21.88|22|21.92|22|21.92|21.96|21.88|6
1723106700000|2024-08-08 08:45:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|7
1723106730000|2024-08-08 08:45:30|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|13
1723106760000|2024-08-08 08:46:00|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|16
1723106770000|2024-08-08 08:46:10|||||||||4
1723106780000|2024-08-08 08:46:20|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|9
1723106790000|2024-08-08 08:46:30|21.98|21.9|21.96|21.88|22|21.92|21.96|21.88|2
1723106800000|2024-08-08 08:46:40|22|21.92|21.98|21.9|22|21.92|21.98|21.9|2
1723106810000|2024-08-08 08:46:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|14
1723106820000|2024-08-08 08:47:00|21.98|21.9|22|21.92|22|21.92|21.96|21.88|0
1723106830000|2024-08-08 08:47:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1723106840000|2024-08-08 08:47:20|22|21.92|22|21.92|22.03|21.95|22|21.92|2
1723106860000|2024-08-08 08:47:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723106870000|2024-08-08 08:47:50|21.98|21.9|22|21.92|22|21.92|21.95|21.87|7
1723106880000|2024-08-08 08:48:00|21.98|21.9|21.98|21.9|22|21.92|21.96|21.88|0
1723106890000|2024-08-08 08:48:10|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1723106900000|2024-08-08 08:48:20|22|21.92|22|21.92|22|21.92|22|21.92|1
1723106920000|2024-08-08 08:48:40|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1723106930000|2024-08-08 08:48:50|22|21.92|22|21.92|22.01|21.93|22|21.92|6
1723106950000|2024-08-08 08:49:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1723106960000|2024-08-08 08:49:20|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|6
1723106980000|2024-08-08 08:49:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1723106990000|2024-08-08 08:49:50|21.96|21.88|21.95|21.87|21.96|21.88|21.95|21.87|5
1723107000000|2024-08-08 08:50:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|3
1723107010000|2024-08-08 08:50:10|22|21.92|21.98|21.9|22|21.92|21.96|21.88|0
1723107020000|2024-08-08 08:50:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1723107040000|2024-08-08 08:50:40|||||||||1
1723107050000|2024-08-08 08:50:50|21.98|21.9|22|21.92|22|21.92|21.96|21.88|0
1723107060000|2024-08-08 08:51:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1723107070000|2024-08-08 08:51:10|22|21.92|22|21.92|22.01|21.93|21.96|21.88|26
1723107100000|2024-08-08 08:51:40|22.01|21.93|22|21.92|22.01|21.93|21.98|21.9|21
1723107110000|2024-08-08 08:51:50|21.98|21.9|21.98|21.9|22|21.92|21.96|21.88|0
1723107120000|2024-08-08 08:52:00|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|5
1723107140000|2024-08-08 08:52:20|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|8
1723107150000|2024-08-08 08:52:30|||||||||6
1723107170000|2024-08-08 08:52:50|21.95|21.87|21.96|21.88|21.96|21.88|21.95|21.87|23
1723107190000|2024-08-08 08:53:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1723107200000|2024-08-08 08:53:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723107240000|2024-08-08 08:54:00|21.98|21.9|21.96|21.88|22|21.92|21.96|21.88|24
1723107250000|2024-08-08 08:54:10|21.97|21.89|21.99|21.91|21.99|21.91|21.96|21.88|0
1723107260000|2024-08-08 08:54:20|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1723107270000|2024-08-08 08:54:30|21.99|21.91|21.97|21.89|21.99|21.91|21.96|21.88|0
1723107280000|2024-08-08 08:54:40|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1723107290000|2024-08-08 08:54:50|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1723107300000|2024-08-08 08:55:00|21.99|21.91|21.97|21.89|22.01|21.93|21.96|21.88|0
1723107310000|2024-08-08 08:55:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1723107360000|2024-08-08 08:56:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|14
1723107380000|2024-08-08 08:56:20|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|13
1723107390000|2024-08-08 08:56:30|21.92|21.84|21.91|21.83|21.92|21.84|21.88|21.8|21
1723107400000|2024-08-08 08:56:40|21.92|21.84|21.92|21.84|21.93|21.85|21.92|21.84|19
1723107420000|2024-08-08 08:57:00|21.91|21.83|21.96|21.88|21.96|21.88|21.91|21.83|1
1723107450000|2024-08-08 08:57:30|||||||||1
1723107470000|2024-08-08 08:57:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|5
1723107480000|2024-08-08 08:58:00|22|21.92|22|21.92|22|21.92|21.97|21.89|2
1723107490000|2024-08-08 08:58:10|21.98|21.9|21.97|21.89|21.98|21.9|21.97|21.89|1
1723107500000|2024-08-08 08:58:20|21.98|21.9|22|21.92|22|21.92|21.97|21.89|1
1723107510000|2024-08-08 08:58:30|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|0
1723107520000|2024-08-08 08:58:40|22|21.92|22|21.92|22|21.92|22|21.92|1
1723107530000|2024-08-08 08:58:50|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|11
1723107540000|2024-08-08 08:59:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1723107550000|2024-08-08 08:59:10|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1723107560000|2024-08-08 08:59:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1723107570000|2024-08-08 08:59:30|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|19
1723107580000|2024-08-08 08:59:40|21.95|21.87|21.95|21.87|21.96|21.88|21.93|21.85|0
1723107590000|2024-08-08 08:59:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723107600000|2024-08-08 09:00:00|21.97|21.89|21.96|21.88|21.98|21.9|21.95|21.87|0
1723107610000|2024-08-08 09:00:10|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1723107620000|2024-08-08 09:00:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723107630000|2024-08-08 09:00:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|3
1723107640000|2024-08-08 09:00:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|2
1723107660000|2024-08-08 09:01:00|21.97|21.89|21.95|21.87|21.97|21.89|21.95|21.87|2
1723107670000|2024-08-08 09:01:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1723107680000|2024-08-08 09:01:20|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1723107690000|2024-08-08 09:01:30|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|1
1723107700000|2024-08-08 09:01:40|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1723107710000|2024-08-08 09:01:50|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1723107730000|2024-08-08 09:02:10|||||||||1
1723107740000|2024-08-08 09:02:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|19
1723107750000|2024-08-08 09:02:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1723107760000|2024-08-08 09:02:40|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|35
1723107790000|2024-08-08 09:03:10|21.98|21.9|21.95|21.87|21.98|21.9|21.93|21.85|33
1723107800000|2024-08-08 09:03:20|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|7
1723107820000|2024-08-08 09:03:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1723107830000|2024-08-08 09:03:50|21.93|21.85|21.96|21.88|21.98|21.9|21.93|21.85|0
1723107840000|2024-08-08 09:04:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|3
1723107860000|2024-08-08 09:04:20|21.96|21.88|21.96|21.88|21.96|21.88|21.95|21.87|0
1723107870000|2024-08-08 09:04:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1723107900000|2024-08-08 09:05:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|1
1723107910000|2024-08-08 09:05:10|21.99|21.91|22|21.92|22|21.92|21.99|21.91|2
1723107920000|2024-08-08 09:05:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1723107930000|2024-08-08 09:05:30|21.95|21.87|21.95|21.87|21.95|21.87|21.95|21.87|0
1723107940000|2024-08-08 09:05:40|||||||||1
1723107950000|2024-08-08 09:05:50|21.93|21.85|21.95|21.87|21.95|21.87|21.93|21.85|9
1723107960000|2024-08-08 09:06:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1723107970000|2024-08-08 09:06:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1723107990000|2024-08-08 09:06:30|22|21.92|21.99|21.91|22|21.92|21.99|21.91|3
1723108000000|2024-08-08 09:06:40|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1723108010000|2024-08-08 09:06:50|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1723108040000|2024-08-08 09:07:20|||||||||1
1723108070000|2024-08-08 09:07:50|22.01|21.93|21.99|21.91|22.01|21.93|21.97|21.89|2
1723108080000|2024-08-08 09:08:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|1
1723108090000|2024-08-08 09:08:10|22|21.92|21.98|21.9|22|21.92|21.98|21.9|0
1723108100000|2024-08-08 09:08:20|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|0
1723108110000|2024-08-08 09:08:30|22|21.92|22.01|21.93|22.01|21.93|22|21.92|0
1723108120000|2024-08-08 09:08:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1723108130000|2024-08-08 09:08:50|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|2
1723108140000|2024-08-08 09:09:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|1
1723108150000|2024-08-08 09:09:10|21.99|21.91|22|21.92|22|21.92|21.98|21.9|0
1723108190000|2024-08-08 09:09:50|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1723108220000|2024-08-08 09:10:20|||||||||1
1723108230000|2024-08-08 09:10:30|22.04|21.96|22.05|21.97|22.05|21.97|22.02|21.94|1
1723108250000|2024-08-08 09:10:50|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|1
1723108260000|2024-08-08 09:11:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1723108290000|2024-08-08 09:11:30|||||||||1
1723108310000|2024-08-08 09:11:50|22.04|21.96|22.04|21.96|22.05|21.97|22.04|21.96|18
1723108320000|2024-08-08 09:12:00|22.03|21.95|22|21.92|22.03|21.95|22|21.92|0
1723108330000|2024-08-08 09:12:10|22.01|21.93|22|21.92|22.01|21.93|22|21.92|0
1723108340000|2024-08-08 09:12:20|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|1
1723108350000|2024-08-08 09:12:30|22.05|21.97|22.04|21.96|22.05|21.97|22.04|21.96|0
1723108360000|2024-08-08 09:12:40|22.05|21.97|22.05|21.97|22.05|21.97|22.04|21.96|1
1723108370000|2024-08-08 09:12:50|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1723108380000|2024-08-08 09:13:00|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1723108390000|2024-08-08 09:13:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723108400000|2024-08-08 09:13:20|||||||||1
1723108410000|2024-08-08 09:13:30|22.09|22.01|22.08|22|22.09|22.01|22.08|22|2
1723108420000|2024-08-08 09:13:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723108430000|2024-08-08 09:13:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1723108440000|2024-08-08 09:14:00|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1723108450000|2024-08-08 09:14:10|22.08|22|22.06|21.98|22.08|22|22.04|21.96|5
1723108460000|2024-08-08 09:14:20|22.08|22|22.04|21.96|22.08|22|22.04|21.96|0
1723108480000|2024-08-08 09:14:40|||||||||1
1723108500000|2024-08-08 09:15:00|||||||||1
1723108550000|2024-08-08 09:15:50|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|1
1723108560000|2024-08-08 09:16:00|22.09|22.01|22.09|22.01|22.09|22.01|22.08|22|13
1723108590000|2024-08-08 09:16:30|22.13|22.05|22.09|22.01|22.14|22.06|22.09|22.01|4
1723108600000|2024-08-08 09:16:40|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|0
1723108610000|2024-08-08 09:16:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|1
1723108620000|2024-08-08 09:17:00|22.11|22.03|22.1|22.02|22.11|22.03|22.09|22.01|15
1723108630000|2024-08-08 09:17:10|22.11|22.03|22.13|22.05|22.14|22.06|22.11|22.03|0
1723108640000|2024-08-08 09:17:20|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|1
1723108650000|2024-08-08 09:17:30|||||||||2
1723108680000|2024-08-08 09:18:00|||||||||6
1723108690000|2024-08-08 09:18:10|22.16|22.08|22.09|22.01|22.16|22.08|22.09|22.01|31
1723108700000|2024-08-08 09:18:20|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|5
1723108710000|2024-08-08 09:18:30|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|0
1723108720000|2024-08-08 09:18:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|6
1723108730000|2024-08-08 09:18:50|||||||||2
1723108740000|2024-08-08 09:19:00|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|3
1723108750000|2024-08-08 09:19:10|22.07|21.99|22.08|22|22.08|22|22.07|21.99|4
1723108760000|2024-08-08 09:19:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1723108770000|2024-08-08 09:19:30|22.11|22.03|22.11|22.03|22.11|22.03|22.1|22.02|44
1723108780000|2024-08-08 09:19:40|||||||||1
1723108800000|2024-08-08 09:20:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|27
1723108810000|2024-08-08 09:20:10|22.05|21.97|22.08|22|22.08|22|22.05|21.97|6
1723108820000|2024-08-08 09:20:20|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|8
1723108830000|2024-08-08 09:20:30|22.05|21.97|22.09|22.01|22.09|22.01|22.04|21.96|3
1723108860000|2024-08-08 09:21:00|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1723108880000|2024-08-08 09:21:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|22
1723108890000|2024-08-08 09:21:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|2
1723108910000|2024-08-08 09:21:50|22.11|22.03|22.11|22.03|22.11|22.03|22.09|22.01|5
1723108920000|2024-08-08 09:22:00|22.1|22.02|22.1|22.02|22.1|22.02|22.09|22.01|7
1723108930000|2024-08-08 09:22:10|22.11|22.03|22.1|22.02|22.11|22.03|22.1|22.02|0
1723108940000|2024-08-08 09:22:20|22.09|22.01|22.09|22.01|22.1|22.02|22.08|22|0
1723108950000|2024-08-08 09:22:30|22.08|22|22.06|21.98|22.08|22|22.05|21.97|4
1723108960000|2024-08-08 09:22:40|22.08|22|22.05|21.97|22.08|22|22.05|21.97|1
1723108970000|2024-08-08 09:22:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1723108980000|2024-08-08 09:23:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1723108990000|2024-08-08 09:23:10|22.1|22.02|22.09|22.01|22.1|22.02|22.09|22.01|1
1723109000000|2024-08-08 09:23:20|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|5
1723109010000|2024-08-08 09:23:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|1
1723109020000|2024-08-08 09:23:40|22.15|22.07|22.16|22.08|22.16|22.08|22.15|22.07|0
1723109040000|2024-08-08 09:24:00|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|3
1723109050000|2024-08-08 09:24:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|9
1723109060000|2024-08-08 09:24:20|||||||||5
1723109080000|2024-08-08 09:24:40|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|5
1723109090000|2024-08-08 09:24:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1723109100000|2024-08-08 09:25:00|22.18|22.1|22.18|22.1|22.18|22.1|22.17|22.09|9
1723109110000|2024-08-08 09:25:10|22.2|22.12|22.19|22.11|22.2|22.12|22.19|22.11|11
1723109130000|2024-08-08 09:25:30|22.21|22.13|22.23|22.15|22.23|22.15|22.21|22.13|10
1723109140000|2024-08-08 09:25:40|||||||||2
1723109160000|2024-08-08 09:26:00|22.24|22.16|22.24|22.16|22.24|22.16|22.23|22.15|6
1723109180000|2024-08-08 09:26:20|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1723109200000|2024-08-08 09:26:40|||||||||1
1723109210000|2024-08-08 09:26:50|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|4
1723109220000|2024-08-08 09:27:00|22.28|22.2|22.24|22.16|22.28|22.2|22.24|22.16|0
1723109260000|2024-08-08 09:27:40|22.23|22.15|22.23|22.15|22.23|22.15|22.19|22.11|10
1723109270000|2024-08-08 09:27:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723109280000|2024-08-08 09:28:00|22.24|22.16|22.21|22.13|22.24|22.16|22.21|22.13|2
1723109290000|2024-08-08 09:28:10|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1723109300000|2024-08-08 09:28:20|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|0
1723109310000|2024-08-08 09:28:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|1
1723109320000|2024-08-08 09:28:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1723109330000|2024-08-08 09:28:50|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|3
1723109340000|2024-08-08 09:29:00|||||||||2
1723109360000|2024-08-08 09:29:20|22.26|22.18|22.24|22.16|22.28|22.2|22.24|22.16|0
1723109370000|2024-08-08 09:29:30|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|19
1723109380000|2024-08-08 09:29:40|||||||||1
1723109390000|2024-08-08 09:29:50|||||||||1
1723109400000|2024-08-08 09:30:00|22.26|22.18|22.29|22.21|22.29|22.21|22.24|22.16|1
1723109420000|2024-08-08 09:30:20|22.25|22.17|22.29|22.21|22.29|22.21|22.25|22.17|1
1723109430000|2024-08-08 09:30:30|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1723109440000|2024-08-08 09:30:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|5
1723109450000|2024-08-08 09:30:50|22.28|22.2|22.28|22.2|22.28|22.2|22.27|22.19|0
1723109460000|2024-08-08 09:31:00|22.27|22.19|22.19|22.11|22.27|22.19|22.19|22.11|2
1723109470000|2024-08-08 09:31:10|22.21|22.13|22.22|22.14|22.22|22.14|22.21|22.13|0
1723109480000|2024-08-08 09:31:20|22.21|22.13|22.24|22.16|22.24|22.16|22.19|22.11|0
1723109490000|2024-08-08 09:31:30|22.22|22.14|22.24|22.16|22.24|22.16|22.21|22.13|3
1723109500000|2024-08-08 09:31:40|22.23|22.15|22.19|22.11|22.23|22.15|22.19|22.11|0
1723109510000|2024-08-08 09:31:50|||||||||1
1723109520000|2024-08-08 09:32:00|22.22|22.14|22.19|22.11|22.24|22.16|22.19|22.11|1
1723109540000|2024-08-08 09:32:20|||||||||1
1723109560000|2024-08-08 09:32:40|22.2|22.12|22.19|22.11|22.24|22.16|22.19|22.11|5
1723109580000|2024-08-08 09:33:00|22.23|22.15|22.21|22.13|22.24|22.16|22.21|22.13|5
1723109590000|2024-08-08 09:33:10|22.22|22.14|22.19|22.11|22.22|22.14|22.19|22.11|0
1723109600000|2024-08-08 09:33:20|||||||||2
1723109610000|2024-08-08 09:33:30|22.2|22.12|22.22|22.14|22.24|22.16|22.2|22.12|3
1723109620000|2024-08-08 09:33:40|22.24|22.16|22.21|22.13|22.24|22.16|22.21|22.13|0
1723109630000|2024-08-08 09:33:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|1
1723109660000|2024-08-08 09:34:20|22.18|22.1|22.18|22.1|22.19|22.11|22.16|22.08|1
1723109670000|2024-08-08 09:34:30|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|0
1723109680000|2024-08-08 09:34:40|||||||||1
1723109690000|2024-08-08 09:34:50|||||||||1
1723109700000|2024-08-08 09:35:00|22.19|22.11|22.18|22.1|22.19|22.11|22.18|22.1|3
1723109710000|2024-08-08 09:35:10|22.19|22.11|22.19|22.11|22.19|22.11|22.18|22.1|0
1723109720000|2024-08-08 09:35:20|22.18|22.1|22.19|22.11|22.19|22.11|22.16|22.08|2
1723109730000|2024-08-08 09:35:30|||||||||1
1723109740000|2024-08-08 09:35:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723109750000|2024-08-08 09:35:50|||||||||1
1723109760000|2024-08-08 09:36:00|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|3
1723109770000|2024-08-08 09:36:10|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1723109780000|2024-08-08 09:36:20|22.21|22.13|22.23|22.15|22.24|22.16|22.21|22.13|0
1723109790000|2024-08-08 09:36:30|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723109800000|2024-08-08 09:36:40|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|0
1723109810000|2024-08-08 09:36:50|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|0
1723109820000|2024-08-08 09:37:00|22.29|22.21|22.24|22.16|22.29|22.21|22.24|22.16|3
1723109850000|2024-08-08 09:37:30|22.23|22.15|22.21|22.13|22.23|22.15|22.21|22.13|32
1723109860000|2024-08-08 09:37:40|22.23|22.15|22.23|22.15|22.24|22.16|22.23|22.15|0
1723109870000|2024-08-08 09:37:50|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1723109890000|2024-08-08 09:38:10|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|3
1723109900000|2024-08-08 09:38:20|22.24|22.16|22.24|22.16|22.25|22.17|22.24|22.16|0
1723109930000|2024-08-08 09:38:50|22.25|22.17|22.25|22.17|22.25|22.17|22.24|22.16|0
1723109950000|2024-08-08 09:39:10|22.28|22.2|22.22|22.14|22.28|22.2|22.2|22.12|3
1723109960000|2024-08-08 09:39:20|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|1
1723109970000|2024-08-08 09:39:30|22.24|22.16|22.23|22.15|22.24|22.16|22.2|22.12|0
1723109980000|2024-08-08 09:39:40|22.22|22.14|22.21|22.13|22.24|22.16|22.21|22.13|0
1723110000000|2024-08-08 09:40:00|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|11
1723110020000|2024-08-08 09:40:20|||||||||5
1723110030000|2024-08-08 09:40:30|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|16
1723110040000|2024-08-08 09:40:40|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|1
1723110050000|2024-08-08 09:40:50|22.25|22.17|22.2|22.12|22.25|22.17|22.19|22.11|182
1723110060000|2024-08-08 09:41:00|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|9
1723110070000|2024-08-08 09:41:10|22.23|22.15|22.24|22.16|22.24|22.16|22.23|22.15|0
1723110080000|2024-08-08 09:41:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1723110090000|2024-08-08 09:41:30|22.27|22.19|22.27|22.19|22.28|22.2|22.27|22.19|0
1723110100000|2024-08-08 09:41:40|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|17
1723110110000|2024-08-08 09:41:50|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|1
1723110120000|2024-08-08 09:42:00|22.27|22.19|22.24|22.16|22.28|22.2|22.24|22.16|0
1723110130000|2024-08-08 09:42:10|22.23|22.15|22.26|22.18|22.28|22.2|22.23|22.15|14
1723110140000|2024-08-08 09:42:20|22.27|22.19|22.26|22.18|22.28|22.2|22.26|22.18|0
1723110150000|2024-08-08 09:42:30|22.27|22.19|22.27|22.19|22.27|22.19|22.26|22.18|0
1723110160000|2024-08-08 09:42:40|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1723110170000|2024-08-08 09:42:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|1
1723110180000|2024-08-08 09:43:00|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1723110190000|2024-08-08 09:43:10|22.27|22.19|22.28|22.2|22.28|22.2|22.27|22.19|1
1723110200000|2024-08-08 09:43:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|4
1723110210000|2024-08-08 09:43:30|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1723110230000|2024-08-08 09:43:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|2
1723110240000|2024-08-08 09:44:00|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|6
1723110250000|2024-08-08 09:44:10|22.24|22.16|22.28|22.2|22.28|22.2|22.24|22.16|131
1723110260000|2024-08-08 09:44:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|4
1723110290000|2024-08-08 09:44:50|22.31|22.23|22.31|22.23|22.32|22.24|22.31|22.23|47
1723110300000|2024-08-08 09:45:00|22.32|22.24|22.3|22.22|22.32|22.24|22.28|22.2|3
1723110310000|2024-08-08 09:45:10|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|0
1723110320000|2024-08-08 09:45:20|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|7
1723110340000|2024-08-08 09:45:40|22.25|22.17|22.24|22.16|22.25|22.17|22.23|22.15|2819
1723110350000|2024-08-08 09:45:50|22.25|22.17|22.24|22.16|22.25|22.17|22.23|22.15|0
1723110360000|2024-08-08 09:46:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|0
1723110370000|2024-08-08 09:46:10|22.24|22.16|22.25|22.17|22.25|22.17|22.23|22.15|0
1723110380000|2024-08-08 09:46:20|22.26|22.18|22.23|22.15|22.26|22.18|22.23|22.15|3
1723110390000|2024-08-08 09:46:30|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|0
1723110400000|2024-08-08 09:46:40|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1723110410000|2024-08-08 09:46:50|22.23|22.15|22.23|22.15|22.24|22.16|22.21|22.13|0
1723110420000|2024-08-08 09:47:00|22.21|22.13|22.19|22.11|22.23|22.15|22.19|22.11|3
1723110440000|2024-08-08 09:47:20|22.18|22.1|22.16|22.08|22.18|22.1|22.16|22.08|0
1723110450000|2024-08-08 09:47:30|22.19|22.11|22.18|22.1|22.19|22.11|22.16|22.08|0
1723110470000|2024-08-08 09:47:50|22.16|22.08|22.16|22.08|22.18|22.1|22.16|22.08|0
1723110480000|2024-08-08 09:48:00|22.18|22.1|22.18|22.1|22.19|22.11|22.18|22.1|2
1723110490000|2024-08-08 09:48:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|0
1723110500000|2024-08-08 09:48:20|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|6
1723110520000|2024-08-08 09:48:40|22.2|22.12|22.21|22.13|22.21|22.13|22.16|22.08|2
1723110530000|2024-08-08 09:48:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|1
1723110540000|2024-08-08 09:49:00|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723110550000|2024-08-08 09:49:10|22.2|22.12|22.21|22.13|22.21|22.13|22.2|22.12|2
1723110560000|2024-08-08 09:49:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|2
1723110570000|2024-08-08 09:49:30|22.28|22.2|22.28|22.2|22.29|22.21|22.28|22.2|0
1723110580000|2024-08-08 09:49:40|22.26|22.18|22.26|22.18|22.29|22.21|22.26|22.18|0
1723110590000|2024-08-08 09:49:50|22.27|22.19|22.31|22.23|22.33|22.25|22.27|22.19|2
1723110600000|2024-08-08 09:50:00|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|5
1723110610000|2024-08-08 09:50:10|22.3|22.22|22.29|22.21|22.31|22.23|22.26|22.18|3
1723110620000|2024-08-08 09:50:20|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|1
1723110630000|2024-08-08 09:50:30|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1723110660000|2024-08-08 09:51:00|22.34|22.26|22.31|22.23|22.34|22.26|22.31|22.23|4
1723110680000|2024-08-08 09:51:20|22.32|22.24|22.31|22.23|22.32|22.24|22.31|22.23|0
1723110690000|2024-08-08 09:51:30|22.32|22.24|22.36|22.28|22.36|22.28|22.32|22.24|0
1723110700000|2024-08-08 09:51:40|22.34|22.26|22.34|22.26|22.36|22.28|22.34|22.26|0
1723110710000|2024-08-08 09:51:50|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1723110720000|2024-08-08 09:52:00|22.35|22.27|22.36|22.28|22.36|22.28|22.33|22.25|5
1723110730000|2024-08-08 09:52:10|||||||||1
1723110740000|2024-08-08 09:52:20|22.41|22.33|22.39|22.31|22.43|22.35|22.38|22.3|20
1723110750000|2024-08-08 09:52:30|22.4|22.32|22.43|22.35|22.43|22.35|22.39|22.31|0
1723110760000|2024-08-08 09:52:40|22.42|22.34|22.43|22.35|22.43|22.35|22.4|22.32|10
1723110790000|2024-08-08 09:53:10|22.4|22.32|22.4|22.32|22.41|22.33|22.38|22.3|15
1723110800000|2024-08-08 09:53:20|22.41|22.33|22.36|22.28|22.41|22.33|22.34|22.26|1
1723110810000|2024-08-08 09:53:30|22.33|22.25|22.34|22.26|22.34|22.26|22.33|22.25|8
1723110820000|2024-08-08 09:53:40|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|1
1723110840000|2024-08-08 09:54:00|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|4
1723110850000|2024-08-08 09:54:10|22.26|22.18|22.26|22.18|22.26|22.18|22.24|22.16|11
1723110870000|2024-08-08 09:54:30|22.24|22.16|22.26|22.18|22.26|22.18|22.23|22.15|11
1723110880000|2024-08-08 09:54:40|22.25|22.17|22.27|22.19|22.27|22.19|22.23|22.15|3
1723110890000|2024-08-08 09:54:50|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1723110900000|2024-08-08 09:55:00|22.27|22.19|22.27|22.19|22.29|22.21|22.26|22.18|4
1723110910000|2024-08-08 09:55:10|22.28|22.2|22.28|22.2|22.28|22.2|22.27|22.19|0
1723110920000|2024-08-08 09:55:20|22.29|22.21|22.27|22.19|22.29|22.21|22.26|22.18|1
1723110930000|2024-08-08 09:55:30|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1723110940000|2024-08-08 09:55:40|22.29|22.21|22.29|22.21|22.33|22.25|22.29|22.21|3
1723110950000|2024-08-08 09:55:50|22.31|22.23|22.31|22.23|22.31|22.23|22.29|22.21|0
1723110960000|2024-08-08 09:56:00|22.32|22.24|22.31|22.23|22.33|22.25|22.31|22.23|1
1723110970000|2024-08-08 09:56:10|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|2
1723110980000|2024-08-08 09:56:20|22.26|22.18|22.27|22.19|22.27|22.19|22.26|22.18|2
1723110990000|2024-08-08 09:56:30|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1723111010000|2024-08-08 09:56:50|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|2
1723111020000|2024-08-08 09:57:00|22.28|22.2|22.28|22.2|22.28|22.2|22.26|22.18|0
1723111030000|2024-08-08 09:57:10|22.27|22.19|22.29|22.21|22.29|22.21|22.26|22.18|0
1723111040000|2024-08-08 09:57:20|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|1
1723111050000|2024-08-08 09:57:30|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1723111060000|2024-08-08 09:57:40|22.31|22.23|22.29|22.21|22.31|22.23|22.29|22.21|0
1723111070000|2024-08-08 09:57:50|22.31|22.23|22.29|22.21|22.32|22.24|22.29|22.21|0
1723111080000|2024-08-08 09:58:00|22.27|22.19|22.28|22.2|22.29|22.21|22.27|22.19|4
1723111090000|2024-08-08 09:58:10|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|14
1723111100000|2024-08-08 09:58:20|22.23|22.15|22.26|22.18|22.26|22.18|22.23|22.15|1
1723111110000|2024-08-08 09:58:30|22.25|22.17|22.26|22.18|22.26|22.18|22.25|22.17|0
1723111160000|2024-08-08 09:59:20|||||||||1
1723111200000|2024-08-08 10:00:00|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|2
1723111210000|2024-08-08 10:00:10|22.24|22.16|22.23|22.15|22.25|22.17|22.21|22.13|0
1723111220000|2024-08-08 10:00:20|22.21|22.13|22.23|22.15|22.26|22.18|22.21|22.13|5
1723111230000|2024-08-08 10:00:30|22.25|22.17|22.23|22.15|22.26|22.18|22.23|22.15|0
1723111240000|2024-08-08 10:00:40|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1723111260000|2024-08-08 10:01:00|22.23|22.15|22.21|22.13|22.26|22.18|22.21|22.13|0
1723111270000|2024-08-08 10:01:10|22.22|22.14|22.22|22.14|22.23|22.15|22.22|22.14|0
1723111280000|2024-08-08 10:01:20|22.23|22.15|22.24|22.16|22.26|22.18|22.23|22.15|0
1723111290000|2024-08-08 10:01:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|1
1723111300000|2024-08-08 10:01:40|22.24|22.16|22.23|22.15|22.26|22.18|22.21|22.13|4
1723111310000|2024-08-08 10:01:50|22.25|22.17|22.23|22.15|22.25|22.17|22.23|22.15|0
1723111320000|2024-08-08 10:02:00|22.25|22.17|22.24|22.16|22.25|22.17|22.24|22.16|0
1723111330000|2024-08-08 10:02:10|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1723111340000|2024-08-08 10:02:20|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|0
1723111350000|2024-08-08 10:02:30|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1723111360000|2024-08-08 10:02:40|||||||||3
1723111380000|2024-08-08 10:03:00|22.33|22.25|22.35|22.27|22.35|22.27|22.33|22.25|42
1723111390000|2024-08-08 10:03:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1723111400000|2024-08-08 10:03:20|22.35|22.27|22.34|22.26|22.35|22.27|22.34|22.26|0
1723111410000|2024-08-08 10:03:30|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|12
1723111420000|2024-08-08 10:03:40|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|2
1723111430000|2024-08-08 10:03:50|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|1
1723111440000|2024-08-08 10:04:00|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1723111470000|2024-08-08 10:04:30|22.31|22.23|22.33|22.25|22.34|22.26|22.31|22.23|0
1723111480000|2024-08-08 10:04:40|22.34|22.26|22.35|22.27|22.35|22.27|22.34|22.26|4
1723111490000|2024-08-08 10:04:50|22.34|22.26|22.34|22.26|22.34|22.26|22.33|22.25|0
1723111500000|2024-08-08 10:05:00|22.31|22.23|22.31|22.23|22.33|22.25|22.31|22.23|1
1723111520000|2024-08-08 10:05:20|22.33|22.25|22.31|22.23|22.33|22.25|22.3|22.22|2
1723111530000|2024-08-08 10:05:30|22.3|22.22|22.3|22.22|22.3|22.22|22.29|22.21|3
1723111540000|2024-08-08 10:05:40|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1723111550000|2024-08-08 10:05:50|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|2
1723111570000|2024-08-08 10:06:10|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|1
1723111590000|2024-08-08 10:06:30|22.26|22.18|22.26|22.18|22.26|22.18|22.25|22.17|6
1723111600000|2024-08-08 10:06:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1723111610000|2024-08-08 10:06:50|22.28|22.2|22.24|22.16|22.28|22.2|22.24|22.16|1
1723111620000|2024-08-08 10:07:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1723111630000|2024-08-08 10:07:10|22.29|22.21|22.29|22.21|22.29|22.21|22.24|22.16|50
1723111640000|2024-08-08 10:07:20|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|1
1723111650000|2024-08-08 10:07:30|||||||||1
1723111670000|2024-08-08 10:07:50|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1723111680000|2024-08-08 10:08:00|22.3|22.22|22.29|22.21|22.3|22.22|22.29|22.21|0
1723111690000|2024-08-08 10:08:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|0
1723111700000|2024-08-08 10:08:20|22.29|22.21|22.3|22.22|22.3|22.22|22.29|22.21|0
1723111710000|2024-08-08 10:08:30|22.31|22.23|22.34|22.26|22.35|22.27|22.31|22.23|1
1723111720000|2024-08-08 10:08:40|22.35|22.27|22.29|22.21|22.35|22.27|22.29|22.21|66
1723111740000|2024-08-08 10:09:00|22.31|22.23|22.29|22.21|22.33|22.25|22.29|22.21|4
1723111750000|2024-08-08 10:09:10|22.33|22.25|22.31|22.23|22.34|22.26|22.29|22.21|35
1723111760000|2024-08-08 10:09:20|22.33|22.25|22.31|22.23|22.33|22.25|22.28|22.2|14
1723111770000|2024-08-08 10:09:30|22.3|22.22|22.3|22.22|22.31|22.23|22.28|22.2|3
1723111780000|2024-08-08 10:09:40|22.31|22.23|22.3|22.22|22.31|22.23|22.3|22.22|0
1723111800000|2024-08-08 10:10:00|22.31|22.23|22.33|22.25|22.33|22.25|22.3|22.22|2
1723111810000|2024-08-08 10:10:10|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|1
1723111830000|2024-08-08 10:10:30|22.33|22.25|22.33|22.25|22.33|22.25|22.3|22.22|0
1723111840000|2024-08-08 10:10:40|22.31|22.23|22.23|22.15|22.31|22.23|22.23|22.15|18
1723111850000|2024-08-08 10:10:50|||||||||4
1723111860000|2024-08-08 10:11:00|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|1
1723111880000|2024-08-08 10:11:20|22.24|22.16|22.27|22.19|22.28|22.2|22.24|22.16|6
1723111890000|2024-08-08 10:11:30|22.28|22.2|22.28|22.2|22.28|22.2|22.27|22.19|3
1723111900000|2024-08-08 10:11:40|22.27|22.19|22.23|22.15|22.27|22.19|22.23|22.15|14
1723111910000|2024-08-08 10:11:50|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|1
1723111930000|2024-08-08 10:12:10|22.23|22.15|22.26|22.18|22.26|22.18|22.23|22.15|0
1723111940000|2024-08-08 10:12:20|22.24|22.16|22.26|22.18|22.26|22.18|22.24|22.16|0
1723111950000|2024-08-08 10:12:30|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1723111960000|2024-08-08 10:12:40|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|3
1723111980000|2024-08-08 10:13:00|22.23|22.15|22.23|22.15|22.23|22.15|22.21|22.13|30
1723112000000|2024-08-08 10:13:20|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723112020000|2024-08-08 10:13:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1723112030000|2024-08-08 10:13:50|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|0
1723112040000|2024-08-08 10:14:00|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|12
1723112070000|2024-08-08 10:14:30|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|25
1723112080000|2024-08-08 10:14:40|22.17|22.09|22.18|22.1|22.18|22.1|22.17|22.09|21
1723112120000|2024-08-08 10:15:20|22.19|22.11|22.19|22.11|22.2|22.12|22.19|22.11|2
1723112130000|2024-08-08 10:15:30|22.17|22.09|22.17|22.09|22.17|22.09|22.14|22.06|12
1723112140000|2024-08-08 10:15:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1723112150000|2024-08-08 10:15:50|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|13
1723112160000|2024-08-08 10:16:00|22.18|22.1|22.13|22.05|22.18|22.1|22.13|22.05|26
1723112190000|2024-08-08 10:16:30|22.09|22.01|22.08|22|22.09|22.01|22.08|22|32
1723112220000|2024-08-08 10:17:00|||||||||1
1723112240000|2024-08-08 10:17:20|22.13|22.05|22.16|22.08|22.16|22.08|22.13|22.05|32
1723112250000|2024-08-08 10:17:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|16
1723112260000|2024-08-08 10:17:40|||||||||1
1723112280000|2024-08-08 10:18:00|22.08|22|22.08|22|22.08|22|22.08|22|37
1723112290000|2024-08-08 10:18:10|||||||||2
1723112310000|2024-08-08 10:18:30|22.1|22.02|22.08|22|22.1|22.02|22.08|22|98
1723112330000|2024-08-08 10:18:50|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|4
1723112340000|2024-08-08 10:19:00|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1723112350000|2024-08-08 10:19:10|22.08|22|22.08|22|22.08|22|22.08|22|60
1723112360000|2024-08-08 10:19:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1723112370000|2024-08-08 10:19:30|22.08|22|22.08|22|22.08|22|22.08|22|0
1723112380000|2024-08-08 10:19:40|22.06|21.98|22.07|21.99|22.07|21.99|22.05|21.97|31
1723112390000|2024-08-08 10:19:50|22.08|22|22.09|22.01|22.09|22.01|22.08|22|4
1723112400000|2024-08-08 10:20:00|22.07|21.99|22.08|22|22.09|22.01|22.07|21.99|1
1723112410000|2024-08-08 10:20:10|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|12
1723112420000|2024-08-08 10:20:20|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1723112430000|2024-08-08 10:20:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1723112440000|2024-08-08 10:20:40|22.08|22|22.07|21.99|22.08|22|22.06|21.98|2
1723112450000|2024-08-08 10:20:50|22.08|22|22.08|22|22.09|22.01|22.08|22|0
1723112460000|2024-08-08 10:21:00|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1723112470000|2024-08-08 10:21:10|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1723112480000|2024-08-08 10:21:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|2
1723112490000|2024-08-08 10:21:30|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1723112500000|2024-08-08 10:21:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|1
1723112510000|2024-08-08 10:21:50|22.08|22|22.11|22.03|22.11|22.03|22.08|22|0
1723112520000|2024-08-08 10:22:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|5
1723112530000|2024-08-08 10:22:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1723112540000|2024-08-08 10:22:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|1
1723112550000|2024-08-08 10:22:30|22.08|22|22.07|21.99|22.08|22|22.07|21.99|2
1723112560000|2024-08-08 10:22:40|22.08|22|22.07|21.99|22.09|22.01|22.07|21.99|0
1723112570000|2024-08-08 10:22:50|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1723112580000|2024-08-08 10:23:00|22.05|21.97|22.03|21.95|22.07|21.99|22.03|21.95|1
1723112590000|2024-08-08 10:23:10|22.04|21.96|22.08|22|22.08|22|22.04|21.96|47
1723112610000|2024-08-08 10:23:30|22.05|21.97|22.05|21.97|22.06|21.98|22.05|21.97|1
1723112620000|2024-08-08 10:23:40|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|13
1723112630000|2024-08-08 10:23:50|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|0
1723112640000|2024-08-08 10:24:00|22.05|21.97|22.06|21.98|22.08|22|22.03|21.95|0
1723112650000|2024-08-08 10:24:10|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1723112660000|2024-08-08 10:24:20|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|0
1723112670000|2024-08-08 10:24:30|22.04|21.96|22.03|21.95|22.05|21.97|22.03|21.95|3
1723112680000|2024-08-08 10:24:40|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|2
1723112700000|2024-08-08 10:25:00|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|0
1723112710000|2024-08-08 10:25:10|22.05|21.97|22.08|22|22.08|22|22.05|21.97|0
1723112740000|2024-08-08 10:25:40|22.06|21.98|22.06|21.98|22.06|21.98|22.05|21.97|1
1723112750000|2024-08-08 10:25:50|22.08|22|22.08|22|22.08|22|22.08|22|1
1723112770000|2024-08-08 10:26:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723112780000|2024-08-08 10:26:20|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1723112790000|2024-08-08 10:26:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|2
1723112800000|2024-08-08 10:26:40|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1723112810000|2024-08-08 10:26:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1723112820000|2024-08-08 10:27:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|1
1723112840000|2024-08-08 10:27:20|||||||||1
1723112860000|2024-08-08 10:27:40|||||||||9
1723112890000|2024-08-08 10:28:10|||||||||1
1723112920000|2024-08-08 10:28:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|3
1723112940000|2024-08-08 10:29:00|||||||||1
1723112950000|2024-08-08 10:29:10|||||||||1
1723112980000|2024-08-08 10:29:40|22.04|21.96|22.08|22|22.08|22|22.04|21.96|0
1723112990000|2024-08-08 10:29:50|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|0
1723113000000|2024-08-08 10:30:00|22.08|22|22.06|21.98|22.08|22|22.06|21.98|0
1723113010000|2024-08-08 10:30:10|22.08|22|22.05|21.97|22.08|22|22.05|21.97|1
1723113020000|2024-08-08 10:30:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1723113030000|2024-08-08 10:30:30|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1723113040000|2024-08-08 10:30:40|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1723113060000|2024-08-08 10:31:00|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|0
1723113090000|2024-08-08 10:31:30|||||||||1
1723113100000|2024-08-08 10:31:40|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|24
1723113110000|2024-08-08 10:31:50|22.04|21.96|22.07|21.99|22.08|22|22.04|21.96|12
1723113120000|2024-08-08 10:32:00|22.05|21.97|22.07|21.99|22.08|22|22.04|21.96|56
1723113130000|2024-08-08 10:32:10|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|0
1723113140000|2024-08-08 10:32:20|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1723113160000|2024-08-08 10:32:40|22.03|21.95|22.01|21.93|22.03|21.95|21.99|21.91|40
1723113190000|2024-08-08 10:33:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|2
1723113200000|2024-08-08 10:33:20|21.97|21.89|22.01|21.93|22.01|21.93|21.96|21.88|2
1723113210000|2024-08-08 10:33:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1723113220000|2024-08-08 10:33:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723113230000|2024-08-08 10:33:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1723113240000|2024-08-08 10:34:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723113250000|2024-08-08 10:34:10|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1723113260000|2024-08-08 10:34:20|21.98|21.9|21.99|21.91|22.01|21.93|21.98|21.9|3
1723113270000|2024-08-08 10:34:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723113280000|2024-08-08 10:34:40|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|3
1723113290000|2024-08-08 10:34:50|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|7
1723113300000|2024-08-08 10:35:00|22.03|21.95|22.01|21.93|22.03|21.95|21.99|21.91|2
1723113310000|2024-08-08 10:35:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1723113320000|2024-08-08 10:35:20|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1723113330000|2024-08-08 10:35:30|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|2
1723113340000|2024-08-08 10:35:40|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1723113350000|2024-08-08 10:35:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1723113360000|2024-08-08 10:36:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723113370000|2024-08-08 10:36:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1723113380000|2024-08-08 10:36:20|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|2
1723113390000|2024-08-08 10:36:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1723113420000|2024-08-08 10:37:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723113430000|2024-08-08 10:37:10|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1723113440000|2024-08-08 10:37:20|22.02|21.94|22.02|21.94|22.02|21.94|22.01|21.93|5
1723113450000|2024-08-08 10:37:30|22.03|21.95|22.02|21.94|22.03|21.95|22.01|21.93|0
1723113460000|2024-08-08 10:37:40|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|0
1723113470000|2024-08-08 10:37:50|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1723113480000|2024-08-08 10:38:00|22.02|21.94|22.01|21.93|22.02|21.94|22.01|21.93|0
1723113490000|2024-08-08 10:38:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1723113500000|2024-08-08 10:38:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723113510000|2024-08-08 10:38:30|||||||||1
1723113520000|2024-08-08 10:38:40|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|1
1723113540000|2024-08-08 10:39:00|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|9
1723113550000|2024-08-08 10:39:10|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|11
1723113560000|2024-08-08 10:39:20|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|3
1723113580000|2024-08-08 10:39:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1723113590000|2024-08-08 10:39:50|22.04|21.96|22.04|21.96|22.06|21.98|22.03|21.95|0
1723113600000|2024-08-08 10:40:00|22.03|21.95|22.04|21.96|22.06|21.98|22.03|21.95|0
1723113610000|2024-08-08 10:40:10|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|3
1723113620000|2024-08-08 10:40:20|22.01|21.93|22.02|21.94|22.03|21.95|22.01|21.93|1
1723113640000|2024-08-08 10:40:40|22.01|21.93|22.01|21.93|22.02|21.94|21.99|21.91|1
1723113660000|2024-08-08 10:41:00|21.99|21.91|22.02|21.94|22.03|21.95|21.99|21.91|1
1723113670000|2024-08-08 10:41:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723113680000|2024-08-08 10:41:20|22.02|21.94|22.03|21.95|22.03|21.95|22.02|21.94|0
1723113690000|2024-08-08 10:41:30|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|2
1723113700000|2024-08-08 10:41:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|2
1723113710000|2024-08-08 10:41:50|22.03|21.95|22.02|21.94|22.03|21.95|22|21.92|0
1723113720000|2024-08-08 10:42:00|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1723113730000|2024-08-08 10:42:10|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1723113740000|2024-08-08 10:42:20|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1723113750000|2024-08-08 10:42:30|21.98|21.9|22.02|21.94|22.02|21.94|21.98|21.9|3
1723113760000|2024-08-08 10:42:40|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1723113770000|2024-08-08 10:42:50|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1723113780000|2024-08-08 10:43:00|22|21.92|22.02|21.94|22.02|21.94|21.98|21.9|1
1723113800000|2024-08-08 10:43:20|22.03|21.95|22.02|21.94|22.03|21.95|22.02|21.94|0
1723113810000|2024-08-08 10:43:30|22.03|21.95|22|21.92|22.03|21.95|22|21.92|0
1723113820000|2024-08-08 10:43:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1723113830000|2024-08-08 10:43:50|22|21.92|22.03|21.95|22.03|21.95|22|21.92|0
1723113850000|2024-08-08 10:44:10|||||||||1
1723113890000|2024-08-08 10:44:50|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|17
1723113900000|2024-08-08 10:45:00|22.02|21.94|22.01|21.93|22.03|21.95|22.01|21.93|13
1723113910000|2024-08-08 10:45:10|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1723113920000|2024-08-08 10:45:20|21.99|21.91|21.97|21.89|22.01|21.93|21.97|21.89|4
1723113930000|2024-08-08 10:45:30|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|1
1723113940000|2024-08-08 10:45:40|21.98|21.9|21.97|21.89|22.01|21.93|21.97|21.89|1
1723113950000|2024-08-08 10:45:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723113960000|2024-08-08 10:46:00|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|85
1723113970000|2024-08-08 10:46:10|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|16
1723113980000|2024-08-08 10:46:20|21.91|21.83|21.93|21.85|21.95|21.87|21.91|21.83|9
1723113990000|2024-08-08 10:46:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|7
1723114010000|2024-08-08 10:46:50|21.95|21.87|21.93|21.85|21.98|21.9|21.93|21.85|6
1723114020000|2024-08-08 10:47:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1723114030000|2024-08-08 10:47:10|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|1
1723114040000|2024-08-08 10:47:20|21.95|21.87|21.93|21.85|21.95|21.87|21.93|21.85|0
1723114060000|2024-08-08 10:47:40|||||||||3
1723114090000|2024-08-08 10:48:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|7
1723114100000|2024-08-08 10:48:20|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|1
1723114110000|2024-08-08 10:48:30|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1723114120000|2024-08-08 10:48:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|8
1723114130000|2024-08-08 10:48:50|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|1
1723114140000|2024-08-08 10:49:00|||||||||4
1723114150000|2024-08-08 10:49:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|15
1723114170000|2024-08-08 10:49:30|||||||||1
1723114180000|2024-08-08 10:49:40|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|13
1723114200000|2024-08-08 10:50:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1723114210000|2024-08-08 10:50:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1723114220000|2024-08-08 10:50:20|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|0
1723114270000|2024-08-08 10:51:10|21.94|21.86|21.96|21.88|21.96|21.88|21.93|21.85|2
1723114290000|2024-08-08 10:51:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1723114300000|2024-08-08 10:51:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723114310000|2024-08-08 10:51:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1723114330000|2024-08-08 10:52:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|1
1723114340000|2024-08-08 10:52:20|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1723114350000|2024-08-08 10:52:30|21.99|21.91|22.01|21.93|22.03|21.95|21.99|21.91|1
1723114370000|2024-08-08 10:52:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|3
1723114380000|2024-08-08 10:53:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1723114400000|2024-08-08 10:53:20|21.99|21.91|22.01|21.93|22.01|21.93|21.98|21.9|1
1723114420000|2024-08-08 10:53:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1723114440000|2024-08-08 10:54:00|21.98|21.9|21.98|21.9|21.99|21.91|21.98|21.9|2
1723114450000|2024-08-08 10:54:10|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1723114460000|2024-08-08 10:54:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1723114470000|2024-08-08 10:54:30|||||||||1
1723114480000|2024-08-08 10:54:40|||||||||3
1723114510000|2024-08-08 10:55:10|21.96|21.88|21.94|21.86|21.98|21.9|21.93|21.85|8
1723114520000|2024-08-08 10:55:20|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|0
1723114530000|2024-08-08 10:55:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1723114540000|2024-08-08 10:55:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1723114550000|2024-08-08 10:55:50|21.93|21.85|21.94|21.86|21.96|21.88|21.93|21.85|0
1723114560000|2024-08-08 10:56:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1723114570000|2024-08-08 10:56:10|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|17
1723114580000|2024-08-08 10:56:20|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|2
1723114600000|2024-08-08 10:56:40|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1723114610000|2024-08-08 10:56:50|||||||||1
1723114620000|2024-08-08 10:57:00|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|2
1723114630000|2024-08-08 10:57:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723114640000|2024-08-08 10:57:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1723114650000|2024-08-08 10:57:30|22.01|21.93|22.03|21.95|22.03|21.95|21.99|21.91|0
1723114660000|2024-08-08 10:57:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1723114670000|2024-08-08 10:57:50|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1723114680000|2024-08-08 10:58:00|||||||||1
1723114690000|2024-08-08 10:58:10|||||||||1
1723114700000|2024-08-08 10:58:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|6
1723114720000|2024-08-08 10:58:40|21.99|21.91|21.98|21.9|22.01|21.93|21.98|21.9|2
1723114730000|2024-08-08 10:58:50|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|2
1723114740000|2024-08-08 10:59:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1723114750000|2024-08-08 10:59:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|9
1723114760000|2024-08-08 10:59:20|||||||||1
1723114800000|2024-08-08 11:00:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|4
1723114810000|2024-08-08 11:00:10|22.01|21.93|21.99|21.91|22.03|21.95|21.99|21.91|0
1723114820000|2024-08-08 11:00:20|21.98|21.9|22.01|21.93|22.01|21.93|21.98|21.9|6
1723114830000|2024-08-08 11:00:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1723114840000|2024-08-08 11:00:40|22.01|21.93|21.99|21.91|22.01|21.93|21.98|21.9|0
1723114850000|2024-08-08 11:00:50|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|0
1723114860000|2024-08-08 11:01:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723114870000|2024-08-08 11:01:10|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|0
1723114880000|2024-08-08 11:01:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1723114890000|2024-08-08 11:01:30|||||||||1
1723114940000|2024-08-08 11:02:20|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1723114950000|2024-08-08 11:02:30|22.07|21.99|22.04|21.96|22.08|22|22.04|21.96|0
1723114960000|2024-08-08 11:02:40|||||||||1
1723114970000|2024-08-08 11:02:50|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1723114980000|2024-08-08 11:03:00|22.08|22|22.06|21.98|22.08|22|22.05|21.97|3
1723114990000|2024-08-08 11:03:10|22.08|22|22.09|22.01|22.09|22.01|22.06|21.98|0
1723115000000|2024-08-08 11:03:20|22.11|22.03|22.08|22|22.11|22.03|22.08|22|7
1723115010000|2024-08-08 11:03:30|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|1
1723115020000|2024-08-08 11:03:40|22.07|21.99|22.08|22|22.08|22|22.05|21.97|1
1723115030000|2024-08-08 11:03:50|22.07|21.99|22.05|21.97|22.08|22|22.04|21.96|0
1723115040000|2024-08-08 11:04:00|22.04|21.96|22.07|21.99|22.08|22|22.04|21.96|8
1723115050000|2024-08-08 11:04:10|22.08|22|22.05|21.97|22.08|22|22.05|21.97|0
1723115060000|2024-08-08 11:04:20|22.04|21.96|22.05|21.97|22.05|21.97|22.04|21.96|0
1723115070000|2024-08-08 11:04:30|22.06|21.98|22.07|21.99|22.09|22.01|22.06|21.98|0
1723115080000|2024-08-08 11:04:40|22.08|22|22.08|22|22.08|22|22.07|21.99|0
1723115090000|2024-08-08 11:04:50|22.07|21.99|22.05|21.97|22.08|22|22.05|21.97|1
1723115100000|2024-08-08 11:05:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723115120000|2024-08-08 11:05:20|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1723115130000|2024-08-08 11:05:30|22.04|21.96|22.01|21.93|22.04|21.96|21.99|21.91|5
1723115140000|2024-08-08 11:05:40|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|0
1723115220000|2024-08-08 11:07:00|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|6
1723115240000|2024-08-08 11:07:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1723115250000|2024-08-08 11:07:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723115260000|2024-08-08 11:07:40|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|0
1723115270000|2024-08-08 11:07:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723115300000|2024-08-08 11:08:20|||||||||1
1723115310000|2024-08-08 11:08:30|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1723115320000|2024-08-08 11:08:40|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1723115330000|2024-08-08 11:08:50|||||||||1
1723115340000|2024-08-08 11:09:00|||||||||3
1723115350000|2024-08-08 11:09:10|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1723115360000|2024-08-08 11:09:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|3
1723115370000|2024-08-08 11:09:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|35
1723115390000|2024-08-08 11:09:50|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|10
1723115400000|2024-08-08 11:10:00|21.97|21.89|21.94|21.86|21.98|21.9|21.93|21.85|2
1723115410000|2024-08-08 11:10:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1723115430000|2024-08-08 11:10:30|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1723115440000|2024-08-08 11:10:40|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1723115450000|2024-08-08 11:10:50|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|0
1723115460000|2024-08-08 11:11:00|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|36
1723115500000|2024-08-08 11:11:40|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|24
1723115520000|2024-08-08 11:12:00|21.95|21.87|21.96|21.88|21.98|21.9|21.94|21.86|5
1723115530000|2024-08-08 11:12:10|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|8
1723115550000|2024-08-08 11:12:30|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1723115580000|2024-08-08 11:13:00|21.97|21.89|21.93|21.85|21.97|21.89|21.93|21.85|5
1723115600000|2024-08-08 11:13:20|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1723115610000|2024-08-08 11:13:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|5
1723115620000|2024-08-08 11:13:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723115640000|2024-08-08 11:14:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1723115650000|2024-08-08 11:14:10|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|13
1723115660000|2024-08-08 11:14:20|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|15
1723115670000|2024-08-08 11:14:30|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1723115680000|2024-08-08 11:14:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|28
1723115690000|2024-08-08 11:14:50|21.89|21.81|21.94|21.86|21.96|21.88|21.89|21.81|29
1723115700000|2024-08-08 11:15:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|3
1723115710000|2024-08-08 11:15:10|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|1
1723115720000|2024-08-08 11:15:20|21.93|21.85|21.93|21.85|21.94|21.86|21.93|21.85|1
1723115730000|2024-08-08 11:15:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1723115760000|2024-08-08 11:16:00|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|0
1723115770000|2024-08-08 11:16:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1723115780000|2024-08-08 11:16:20|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|1
1723115790000|2024-08-08 11:16:30|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1723115800000|2024-08-08 11:16:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|1
1723115810000|2024-08-08 11:16:50|||||||||4
1723115820000|2024-08-08 11:17:00|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|1
1723115830000|2024-08-08 11:17:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1723115840000|2024-08-08 11:17:20|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1723115850000|2024-08-08 11:17:30|||||||||1
1723115860000|2024-08-08 11:17:40|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|1
1723115870000|2024-08-08 11:17:50|21.93|21.85|21.93|21.85|21.94|21.86|21.91|21.83|2
1723115880000|2024-08-08 11:18:00|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1723115890000|2024-08-08 11:18:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1723115900000|2024-08-08 11:18:20|21.94|21.86|21.94|21.86|21.94|21.86|21.93|21.85|0
1723115910000|2024-08-08 11:18:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1723115920000|2024-08-08 11:18:40|||||||||1
1723115940000|2024-08-08 11:19:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1723115950000|2024-08-08 11:19:10|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1723115960000|2024-08-08 11:19:20|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|2
1723115970000|2024-08-08 11:19:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1723115980000|2024-08-08 11:19:40|21.91|21.83|21.92|21.84|21.92|21.84|21.89|21.81|838
1723115990000|2024-08-08 11:19:50|21.91|21.83|21.91|21.83|21.92|21.84|21.88|21.8|32
1723116000000|2024-08-08 11:20:00|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|53
1723116010000|2024-08-08 11:20:10|21.9|21.82|21.92|21.84|21.92|21.84|21.89|21.81|24
1723116040000|2024-08-08 11:20:40|||||||||40
1723116060000|2024-08-08 11:21:00|||||||||1
1723116070000|2024-08-08 11:21:10|21.95|21.87|21.94|21.86|21.96|21.88|21.94|21.86|22
1723116100000|2024-08-08 11:21:40|21.96|21.88|21.94|21.86|21.97|21.89|21.94|21.86|15
1723116110000|2024-08-08 11:21:50|21.93|21.85|21.93|21.85|21.94|21.86|21.92|21.84|104
1723116120000|2024-08-08 11:22:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1723116130000|2024-08-08 11:22:10|||||||||1
1723116140000|2024-08-08 11:22:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1723116150000|2024-08-08 11:22:30|21.91|21.83|21.92|21.84|21.92|21.84|21.91|21.83|63
1723116160000|2024-08-08 11:22:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1723116190000|2024-08-08 11:23:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1723116200000|2024-08-08 11:23:20|21.96|21.88|21.97|21.89|21.97|21.89|21.94|21.86|21
1723116230000|2024-08-08 11:23:50|||||||||3
1723116240000|2024-08-08 11:24:00|21.96|21.88|21.97|21.89|21.97|21.89|21.94|21.86|0
1723116250000|2024-08-08 11:24:10|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1723116270000|2024-08-08 11:24:30|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|3
1723116280000|2024-08-08 11:24:40|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1723116290000|2024-08-08 11:24:50|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|0
1723116300000|2024-08-08 11:25:00|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|0
1723116310000|2024-08-08 11:25:10|21.97|21.89|21.96|21.88|21.97|21.89|21.96|21.88|5
1723116340000|2024-08-08 11:25:40|||||||||1
1723116360000|2024-08-08 11:26:00|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|1
1723116380000|2024-08-08 11:26:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723116390000|2024-08-08 11:26:30|21.97|21.89|22.01|21.93|22.01|21.93|21.97|21.89|0
1723116400000|2024-08-08 11:26:40|||||||||1
1723116430000|2024-08-08 11:27:10|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|13
1723116470000|2024-08-08 11:27:50|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1723116510000|2024-08-08 11:28:30|22.07|21.99|22.04|21.96|22.08|22|22.04|21.96|22
1723116540000|2024-08-08 11:29:00|22.08|22|22.04|21.96|22.08|22|22.04|21.96|20
1723116590000|2024-08-08 11:29:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|28
1723116600000|2024-08-08 11:30:00|22|21.92|22.04|21.96|22.04|21.96|22|21.92|1
1723116630000|2024-08-08 11:30:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|14
1723116640000|2024-08-08 11:30:40|22.04|21.96|22.03|21.95|22.05|21.97|22|21.92|13
1723116650000|2024-08-08 11:30:50|22.04|21.96|22.03|21.95|22.04|21.96|21.99|21.91|2
1723116660000|2024-08-08 11:31:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|2
1723116670000|2024-08-08 11:31:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723116720000|2024-08-08 11:32:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|26
1723116730000|2024-08-08 11:32:10|22.11|22.03|22.13|22.05|22.13|22.05|22.11|22.03|1
1723116740000|2024-08-08 11:32:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1723116750000|2024-08-08 11:32:30|||||||||1
1723116760000|2024-08-08 11:32:40|22.08|22|22.06|21.98|22.08|22|22.06|21.98|7
1723116770000|2024-08-08 11:32:50|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1723116780000|2024-08-08 11:33:00|22.04|21.96|22.08|22|22.08|22|22.04|21.96|0
1723116800000|2024-08-08 11:33:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1723116810000|2024-08-08 11:33:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|15
1723116820000|2024-08-08 11:33:40|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|2
1723116830000|2024-08-08 11:33:50|22.03|21.95|22.03|21.95|22.04|21.96|22.03|21.95|1
1723116840000|2024-08-08 11:34:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|1
1723116850000|2024-08-08 11:34:10|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1723116860000|2024-08-08 11:34:20|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|1
1723116890000|2024-08-08 11:34:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|5
1723116900000|2024-08-08 11:35:00|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|2
1723116920000|2024-08-08 11:35:20|22.04|21.96|22.04|21.96|22.04|21.96|22.03|21.95|0
1723116930000|2024-08-08 11:35:30|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|3
1723116940000|2024-08-08 11:35:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|1
1723116960000|2024-08-08 11:36:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1723116980000|2024-08-08 11:36:20|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|13
1723116990000|2024-08-08 11:36:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|7
1723117000000|2024-08-08 11:36:40|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|0
1723117010000|2024-08-08 11:36:50|22.04|21.96|22.03|21.95|22.04|21.96|22.03|21.95|4
1723117030000|2024-08-08 11:37:10|22.04|21.96|22.13|22.05|22.13|22.05|22.04|21.96|23
1723117040000|2024-08-08 11:37:20|||||||||10
1723117050000|2024-08-08 11:37:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|12
1723117060000|2024-08-08 11:37:40|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|4
1723117070000|2024-08-08 11:37:50|22.16|22.08|22.12|22.04|22.16|22.08|22.11|22.03|5
1723117080000|2024-08-08 11:38:00|22.11|22.03|22.11|22.03|22.12|22.04|22.11|22.03|0
1723117090000|2024-08-08 11:38:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1723117100000|2024-08-08 11:38:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|11
1723117110000|2024-08-08 11:38:30|22.08|22|22.08|22|22.08|22|22.08|22|2
1723117130000|2024-08-08 11:38:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|2
1723117140000|2024-08-08 11:39:00|22.08|22|22.07|21.99|22.08|22|22.07|21.99|10
1723117150000|2024-08-08 11:39:10|22.08|22|22.08|22|22.08|22|22.07|21.99|0
1723117160000|2024-08-08 11:39:20|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|1
1723117170000|2024-08-08 11:39:30|22.08|22|22.07|21.99|22.11|22.03|22.07|21.99|20
1723117180000|2024-08-08 11:39:40|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1723117190000|2024-08-08 11:39:50|22.08|22|22.08|22|22.08|22|22.08|22|0
1723117200000|2024-08-08 11:40:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|1
1723117220000|2024-08-08 11:40:20|22.12|22.04|22.13|22.05|22.13|22.05|22.12|22.04|27
1723117230000|2024-08-08 11:40:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|17
1723117240000|2024-08-08 11:40:40|||||||||1
1723117250000|2024-08-08 11:40:50|22.1|22.02|22.08|22|22.1|22.02|22.06|21.98|22
1723117260000|2024-08-08 11:41:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1723117270000|2024-08-08 11:41:10|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1723117280000|2024-08-08 11:41:20|22.08|22|22.09|22.01|22.09|22.01|22.08|22|0
1723117300000|2024-08-08 11:41:40|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|2
1723117320000|2024-08-08 11:42:00|22.09|22.01|22.07|21.99|22.09|22.01|22.06|21.98|12
1723117330000|2024-08-08 11:42:10|22.08|22|22.07|21.99|22.08|22|22.07|21.99|2
1723117340000|2024-08-08 11:42:20|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|0
1723117350000|2024-08-08 11:42:30|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1723117360000|2024-08-08 11:42:40|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|3
1723117370000|2024-08-08 11:42:50|22.08|22|22.07|21.99|22.08|22|22.06|21.98|1
1723117380000|2024-08-08 11:43:00|22.08|22|22.06|21.98|22.09|22.01|22.06|21.98|9
1723117390000|2024-08-08 11:43:10|22.07|21.99|22.08|22|22.08|22|22.06|21.98|8
1723117400000|2024-08-08 11:43:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|4
1723117410000|2024-08-08 11:43:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1723117420000|2024-08-08 11:43:40|22.08|22|22.06|21.98|22.11|22.03|22.06|21.98|11
1723117430000|2024-08-08 11:43:50|||||||||1
1723117440000|2024-08-08 11:44:00|||||||||1
1723117490000|2024-08-08 11:44:50|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|3
1723117510000|2024-08-08 11:45:10|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|12
1723117520000|2024-08-08 11:45:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1723117530000|2024-08-08 11:45:30|22.01|21.93|22.01|21.93|22.02|21.94|22.01|21.93|32
1723117540000|2024-08-08 11:45:40|21.96|21.88|22.01|21.93|22.01|21.93|21.96|21.88|39
1723117550000|2024-08-08 11:45:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1723117570000|2024-08-08 11:46:10|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|33
1723117580000|2024-08-08 11:46:20|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|3
1723117620000|2024-08-08 11:47:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|1
1723117630000|2024-08-08 11:47:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|26
1723117640000|2024-08-08 11:47:20|21.94|21.86|21.92|21.84|21.94|21.86|21.91|21.83|39
1723117650000|2024-08-08 11:47:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1723117660000|2024-08-08 11:47:40|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|8
1723117670000|2024-08-08 11:47:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723117680000|2024-08-08 11:48:00|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|44
1723117690000|2024-08-08 11:48:10|22.01|21.93|21.99|21.91|22.02|21.94|21.99|21.91|11
1723117700000|2024-08-08 11:48:20|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1723117710000|2024-08-08 11:48:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1723117720000|2024-08-08 11:48:40|||||||||1
1723117730000|2024-08-08 11:48:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1723117740000|2024-08-08 11:49:00|22|21.92|22|21.92|22|21.92|22|21.92|11
1723117750000|2024-08-08 11:49:10|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1723117760000|2024-08-08 11:49:20|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1723117770000|2024-08-08 11:49:30|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1723117780000|2024-08-08 11:49:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|1
1723117810000|2024-08-08 11:50:10|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|34
1723117820000|2024-08-08 11:50:20|21.99|21.91|21.99|21.91|22|21.92|21.99|21.91|1
1723117840000|2024-08-08 11:50:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|34
1723117850000|2024-08-08 11:50:50|||||||||5
1723117860000|2024-08-08 11:51:00|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|8
1723117870000|2024-08-08 11:51:10|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|0
1723117890000|2024-08-08 11:51:30|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|26
1723117920000|2024-08-08 11:52:00|21.97|21.89|21.94|21.86|21.99|21.91|21.94|21.86|74
1723117930000|2024-08-08 11:52:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1723117950000|2024-08-08 11:52:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|26
1723117960000|2024-08-08 11:52:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|29
1723117980000|2024-08-08 11:53:00|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|1
1723117990000|2024-08-08 11:53:10|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|26
1723118000000|2024-08-08 11:53:20|21.91|21.83|21.91|21.83|21.92|21.84|21.91|21.83|0
1723118010000|2024-08-08 11:53:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|3
1723118020000|2024-08-08 11:53:40|21.93|21.85|21.94|21.86|21.94|21.86|21.93|21.85|4
1723118060000|2024-08-08 11:54:20|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|48
1723118080000|2024-08-08 11:54:40|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|11
1723118090000|2024-08-08 11:54:50|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|1
1723118110000|2024-08-08 11:55:10|22.08|22|22.04|21.96|22.08|22|22.04|21.96|5
1723118120000|2024-08-08 11:55:20|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|2
1723118130000|2024-08-08 11:55:30|22.03|21.95|22.04|21.96|22.08|22|22.03|21.95|11
1723118150000|2024-08-08 11:55:50|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1723118160000|2024-08-08 11:56:00|22.04|21.96|22.06|21.98|22.06|21.98|22.03|21.95|7
1723118170000|2024-08-08 11:56:10|22.08|22|22.06|21.98|22.08|22|22.06|21.98|3
1723118180000|2024-08-08 11:56:20|22.07|21.99|22.07|21.99|22.07|21.99|22.06|21.98|0
1723118190000|2024-08-08 11:56:30|22.08|22|22.07|21.99|22.08|22|22.06|21.98|0
1723118200000|2024-08-08 11:56:40|22.06|21.98|22.07|21.99|22.07|21.99|22.06|21.98|1
1723118210000|2024-08-08 11:56:50|22.06|21.98|22.08|22|22.08|22|22.06|21.98|2
1723118220000|2024-08-08 11:57:00|22.07|21.99|22.07|21.99|22.08|22|22.07|21.99|21
1723118230000|2024-08-08 11:57:10|22.05|21.97|22.05|21.97|22.06|21.98|22.02|21.94|19
1723118240000|2024-08-08 11:57:20|22.02|21.94|22.05|21.97|22.07|21.99|22.02|21.94|0
1723118250000|2024-08-08 11:57:30|22.07|21.99|22.05|21.97|22.07|21.99|22.05|21.97|0
1723118260000|2024-08-08 11:57:40|22.06|21.98|22.02|21.94|22.07|21.99|22.02|21.94|0
1723118270000|2024-08-08 11:57:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1723118280000|2024-08-08 11:58:00|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1723118300000|2024-08-08 11:58:20|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|7
1723118310000|2024-08-08 11:58:30|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|17
1723118320000|2024-08-08 11:58:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1723118330000|2024-08-08 11:58:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1723118340000|2024-08-08 11:59:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723118350000|2024-08-08 11:59:10|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1723118360000|2024-08-08 11:59:20|21.97|21.89|21.97|21.89|21.97|21.89|21.96|21.88|15
1723118400000|2024-08-08 12:00:00|22|21.92|22|21.92|22|21.92|21.99|21.91|0
1723118410000|2024-08-08 12:00:10|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|1
1723118430000|2024-08-08 12:00:30|22|21.92|22|21.92|22|21.92|22|21.92|2
1723118440000|2024-08-08 12:00:40|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1723118460000|2024-08-08 12:01:00|21.99|21.91|21.97|21.89|21.99|21.91|21.96|21.88|30
1723118470000|2024-08-08 12:01:10|||||||||1
1723118490000|2024-08-08 12:01:30|22|21.92|22.02|21.94|22.02|21.94|21.99|21.91|34
1723118500000|2024-08-08 12:01:40|22.01|21.93|21.97|21.89|22.01|21.93|21.97|21.89|11
1723118510000|2024-08-08 12:01:50|21.99|21.91|21.97|21.89|21.99|21.91|21.95|21.87|28
1723118550000|2024-08-08 12:02:30|21.95|21.87|21.94|21.86|21.95|21.87|21.94|21.86|11
1723118560000|2024-08-08 12:02:40|21.95|21.87|21.92|21.84|21.95|21.87|21.92|21.84|0
1723118580000|2024-08-08 12:03:00|21.96|21.88|21.95|21.87|21.97|21.89|21.95|21.87|7
1723118590000|2024-08-08 12:03:10|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|0
1723118610000|2024-08-08 12:03:30|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|1
1723118620000|2024-08-08 12:03:40|21.96|21.88|21.97|21.89|21.97|21.89|21.96|21.88|0
1723118680000|2024-08-08 12:04:40|||||||||1
1723118690000|2024-08-08 12:04:50|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|20
1723118730000|2024-08-08 12:05:30|22|21.92|21.99|21.91|22|21.92|21.99|21.91|2
1723118740000|2024-08-08 12:05:40|22|21.92|22.02|21.94|22.02|21.94|21.99|21.91|10
1723118750000|2024-08-08 12:05:50|22|21.92|21.97|21.89|22|21.92|21.97|21.89|0
1723118760000|2024-08-08 12:06:00|21.96|21.88|21.97|21.89|21.97|21.89|21.94|21.86|1
1723118790000|2024-08-08 12:06:30|21.92|21.84|21.94|21.86|21.94|21.86|21.92|21.84|1
1723118800000|2024-08-08 12:06:40|21.96|21.88|21.97|21.89|21.97|21.89|21.94|21.86|13
1723118840000|2024-08-08 12:07:20|22.01|21.93|21.97|21.89|22.01|21.93|21.97|21.89|1
1723118850000|2024-08-08 12:07:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1723118860000|2024-08-08 12:07:40|21.97|21.89|22.01|21.93|22.01|21.93|21.97|21.89|1
1723118870000|2024-08-08 12:07:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1723118880000|2024-08-08 12:08:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|2
1723118900000|2024-08-08 12:08:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|8
1723118910000|2024-08-08 12:08:30|||||||||1
1723118920000|2024-08-08 12:08:40|21.97|21.89|21.98|21.9|21.98|21.9|21.97|21.89|0
1723118930000|2024-08-08 12:08:50|21.99|21.91|21.98|21.9|22.01|21.93|21.98|21.9|0
1723118940000|2024-08-08 12:09:00|21.96|21.88|21.98|21.9|22.01|21.93|21.96|21.88|1
1723118950000|2024-08-08 12:09:10|21.99|21.91|21.99|21.91|21.99|21.91|21.98|21.9|0
1723118960000|2024-08-08 12:09:20|22.01|21.93|21.99|21.91|22.01|21.93|21.98|21.9|1
1723119000000|2024-08-08 12:10:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1723119030000|2024-08-08 12:10:30|||||||||1
1723119060000|2024-08-08 12:11:00|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|3
1723119070000|2024-08-08 12:11:10|21.96|21.88|21.96|21.88|21.97|21.89|21.96|21.88|0
1723119090000|2024-08-08 12:11:30|||||||||3
1723119100000|2024-08-08 12:11:40|21.95|21.87|21.91|21.83|21.95|21.87|21.91|21.83|1
1723119120000|2024-08-08 12:12:00|21.92|21.84|21.96|21.88|21.96|21.88|21.92|21.84|13
1723119130000|2024-08-08 12:12:10|21.94|21.86|21.92|21.84|21.94|21.86|21.91|21.83|2
1723119140000|2024-08-08 12:12:20|21.93|21.85|21.93|21.85|21.93|21.85|21.91|21.83|0
1723119150000|2024-08-08 12:12:30|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|0
1723119160000|2024-08-08 12:12:40|21.94|21.86|21.93|21.85|21.96|21.88|21.93|21.85|0
1723119170000|2024-08-08 12:12:50|21.94|21.86|21.92|21.84|21.95|21.87|21.91|21.83|0
1723119180000|2024-08-08 12:13:00|21.91|21.83|21.94|21.86|21.96|21.88|21.91|21.83|0
1723119190000|2024-08-08 12:13:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1723119210000|2024-08-08 12:13:30|21.97|21.89|21.99|21.91|21.99|21.91|21.97|21.89|0
1723119220000|2024-08-08 12:13:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|41
1723119230000|2024-08-08 12:13:50|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|1
1723119240000|2024-08-08 12:14:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|3
1723119250000|2024-08-08 12:14:10|21.96|21.88|22|21.92|22|21.92|21.96|21.88|4
1723119260000|2024-08-08 12:14:20|22.01|21.93|22|21.92|22.01|21.93|22|21.92|2
1723119270000|2024-08-08 12:14:30|22.01|21.93|22.04|21.96|22.04|21.96|22|21.92|0
1723119280000|2024-08-08 12:14:40|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|0
1723119290000|2024-08-08 12:14:50|22|21.92|21.99|21.91|22|21.92|21.99|21.91|0
1723119310000|2024-08-08 12:15:10|22.01|21.93|21.99|21.91|22.02|21.94|21.99|21.91|21
1723119320000|2024-08-08 12:15:20|22|21.92|22|21.92|22.02|21.94|21.99|21.91|2
1723119330000|2024-08-08 12:15:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1723119360000|2024-08-08 12:16:00|22|21.92|22.02|21.94|22.02|21.94|21.99|21.91|0
1723119370000|2024-08-08 12:16:10|22.01|21.93|22.02|21.94|22.02|21.94|22.01|21.93|1
1723119380000|2024-08-08 12:16:20|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|0
1723119390000|2024-08-08 12:16:30|22.01|21.93|22|21.92|22.02|21.94|21.99|21.91|4
1723119400000|2024-08-08 12:16:40|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|0
1723119440000|2024-08-08 12:17:20|||||||||1
1723119480000|2024-08-08 12:18:00|21.94|21.86|21.93|21.85|21.94|21.86|21.93|21.85|15
1723119490000|2024-08-08 12:18:10|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|7
1723119500000|2024-08-08 12:18:20|21.92|21.84|21.91|21.83|21.92|21.84|21.91|21.83|1
1723119510000|2024-08-08 12:18:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|5
1723119520000|2024-08-08 12:18:40|21.91|21.83|21.94|21.86|21.96|21.88|21.91|21.83|0
1723119530000|2024-08-08 12:18:50|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|2
1723119540000|2024-08-08 12:19:00|21.96|21.88|21.96|21.88|21.98|21.9|21.93|21.85|3
1723119550000|2024-08-08 12:19:10|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|1
1723119560000|2024-08-08 12:19:20|21.94|21.86|21.98|21.9|21.98|21.9|21.94|21.86|2
1723119570000|2024-08-08 12:19:30|21.97|21.89|21.96|21.88|21.98|21.9|21.96|21.88|7
1723119580000|2024-08-08 12:19:40|||||||||1
1723119590000|2024-08-08 12:19:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|10
1723119610000|2024-08-08 12:20:10|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|1
1723119650000|2024-08-08 12:20:50|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|1
1723119660000|2024-08-08 12:21:00|21.99|21.91|21.98|21.9|21.99|21.91|21.98|21.9|0
1723119670000|2024-08-08 12:21:10|21.99|21.91|21.99|21.91|22.03|21.95|21.98|21.9|1
1723119680000|2024-08-08 12:21:20|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|8
1723119690000|2024-08-08 12:21:30|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|2
1723119700000|2024-08-08 12:21:40|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|0
1723119710000|2024-08-08 12:21:50|21.98|21.9|21.99|21.91|21.99|21.91|21.98|21.9|1
1723119730000|2024-08-08 12:22:10|21.98|21.9|22.01|21.93|22.02|21.94|21.98|21.9|5
1723119740000|2024-08-08 12:22:20|22.02|21.94|22.02|21.94|22.03|21.95|21.99|21.91|0
1723119750000|2024-08-08 12:22:30|22.03|21.95|22.04|21.96|22.04|21.96|22.03|21.95|0
1723119760000|2024-08-08 12:22:40|22.07|21.99|22.06|21.98|22.07|21.99|22.06|21.98|0
1723119770000|2024-08-08 12:22:50|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|0
1723119780000|2024-08-08 12:23:00|22.1|22.02|22.14|22.06|22.14|22.06|22.1|22.02|1
1723119790000|2024-08-08 12:23:10|22.12|22.04|22.12|22.04|22.15|22.07|22.12|22.04|3
1723119800000|2024-08-08 12:23:20|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1723119810000|2024-08-08 12:23:30|22.19|22.11|22.17|22.09|22.2|22.12|22.17|22.09|0
1723119820000|2024-08-08 12:23:40|22.2|22.12|22.18|22.1|22.21|22.13|22.17|22.09|1
1723119830000|2024-08-08 12:23:50|22.2|22.12|22.21|22.13|22.21|22.13|22.18|22.1|0
1723119840000|2024-08-08 12:24:00|22.18|22.1|22.14|22.06|22.2|22.12|22.14|22.06|18
1723119860000|2024-08-08 12:24:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|4
1723119910000|2024-08-08 12:25:10|22.15|22.07|22.19|22.11|22.19|22.11|22.15|22.07|7
1723119920000|2024-08-08 12:25:20|22.17|22.09|22.16|22.08|22.19|22.11|22.14|22.06|5
1723119930000|2024-08-08 12:25:30|22.18|22.1|22.19|22.11|22.19|22.11|22.18|22.1|5
1723119940000|2024-08-08 12:25:40|22.23|22.15|22.23|22.15|22.23|22.15|22.19|22.11|0
1723119950000|2024-08-08 12:25:50|22.21|22.13|22.21|22.13|22.23|22.15|22.21|22.13|0
1723119960000|2024-08-08 12:26:00|22.23|22.15|22.23|22.15|22.26|22.18|22.2|22.12|38
1723119970000|2024-08-08 12:26:10|22.28|22.2|22.28|22.2|22.29|22.21|22.25|22.17|3
1723120010000|2024-08-08 12:26:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|6
1723120020000|2024-08-08 12:27:00|22.26|22.18|22.27|22.19|22.28|22.2|22.26|22.18|2
1723120030000|2024-08-08 12:27:10|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|2
1723120040000|2024-08-08 12:27:20|22.24|22.16|22.23|22.15|22.24|22.16|22.23|22.15|0
1723120050000|2024-08-08 12:27:30|22.25|22.17|22.24|22.16|22.27|22.19|22.24|22.16|0
1723120060000|2024-08-08 12:27:40|22.26|22.18|22.28|22.2|22.28|22.2|22.26|22.18|0
1723120070000|2024-08-08 12:27:50|22.27|22.19|22.28|22.2|22.28|22.2|22.26|22.18|2
1723120080000|2024-08-08 12:28:00|22.27|22.19|22.26|22.18|22.27|22.19|22.26|22.18|1
1723120090000|2024-08-08 12:28:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1723120100000|2024-08-08 12:28:20|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1723120130000|2024-08-08 12:28:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|1
1723120140000|2024-08-08 12:29:00|22.27|22.19|22.28|22.2|22.29|22.21|22.26|22.18|1
1723120150000|2024-08-08 12:29:10|22.29|22.21|22.31|22.23|22.31|22.23|22.27|22.19|2
1723120170000|2024-08-08 12:29:30|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|2
1723120180000|2024-08-08 12:29:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1723120190000|2024-08-08 12:29:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|8
1723120200000|2024-08-08 12:30:00|22.31|22.23|21.88|21.8|22.31|22.23|21.85|21.77|61
1723120210000|2024-08-08 12:30:10|21.89|21.81|21.7|21.62|21.89|21.81|21.7|21.62|27
1723120220000|2024-08-08 12:30:20|21.68|21.6|21.61|21.53|21.69|21.61|21.49|21.41|26
1723120230000|2024-08-08 12:30:30|21.62|21.54|21.51|21.43|21.68|21.6|21.47|21.39|73
1723120240000|2024-08-08 12:30:40|21.49|21.41|21.49|21.41|21.56|21.48|21.45|21.37|35
1723120250000|2024-08-08 12:30:50|21.51|21.43|21.51|21.43|21.58|21.5|21.46|21.38|6
1723120260000|2024-08-08 12:31:00|21.53|21.45|21.7|21.62|21.73|21.65|21.53|21.45|25
1723120270000|2024-08-08 12:31:10|21.68|21.6|21.73|21.65|21.73|21.65|21.64|21.56|13
1723120280000|2024-08-08 12:31:20|21.71|21.63|21.99|21.91|21.99|21.91|21.71|21.63|50
1723120290000|2024-08-08 12:31:30|21.97|21.89|21.94|21.86|21.98|21.9|21.89|21.81|19
1723120300000|2024-08-08 12:31:40|21.96|21.88|21.75|21.67|21.98|21.9|21.74|21.66|8
1723120310000|2024-08-08 12:31:50|21.74|21.66|21.59|21.51|21.74|21.66|21.49|21.41|33
1723120320000|2024-08-08 12:32:00|21.57|21.49|21.51|21.43|21.61|21.53|21.49|21.41|22
1723120330000|2024-08-08 12:32:10|21.54|21.46|21.53|21.45|21.54|21.46|21.49|21.41|6
1723120340000|2024-08-08 12:32:20|21.54|21.46|21.64|21.56|21.66|21.58|21.53|21.45|3
1723120350000|2024-08-08 12:32:30|21.66|21.58|21.61|21.53|21.66|21.58|21.59|21.51|0
1723120360000|2024-08-08 12:32:40|21.6|21.52|21.62|21.54|21.64|21.56|21.56|21.48|8
1723120370000|2024-08-08 12:32:50|21.63|21.55|21.64|21.56|21.7|21.62|21.63|21.55|13
1723120380000|2024-08-08 12:33:00|21.65|21.57|21.63|21.55|21.69|21.61|21.59|21.51|18
1723120390000|2024-08-08 12:33:10|21.62|21.54|21.6|21.52|21.64|21.56|21.58|21.5|4
1723120400000|2024-08-08 12:33:20|21.61|21.53|21.61|21.53|21.63|21.55|21.59|21.51|0
1723120410000|2024-08-08 12:33:30|21.59|21.51|21.59|21.51|21.64|21.56|21.59|21.51|9
1723120420000|2024-08-08 12:33:40|21.61|21.53|21.59|21.51|21.64|21.56|21.59|21.51|5
1723120430000|2024-08-08 12:33:50|21.61|21.53|21.61|21.53|21.67|21.59|21.59|21.51|2
1723120440000|2024-08-08 12:34:00|21.59|21.51|21.54|21.46|21.61|21.53|21.49|21.41|2
1723120450000|2024-08-08 12:34:10|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|2
1723120460000|2024-08-08 12:34:20|21.54|21.46|21.53|21.45|21.55|21.47|21.48|21.4|10
1723120470000|2024-08-08 12:34:30|21.52|21.44|21.44|21.36|21.52|21.44|21.44|21.36|3
1723120480000|2024-08-08 12:34:40|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|2
1723120490000|2024-08-08 12:34:50|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|4
1723120500000|2024-08-08 12:35:00|21.45|21.37|21.48|21.4|21.48|21.4|21.43|21.35|4
1723120510000|2024-08-08 12:35:10|21.51|21.43|21.51|21.43|21.53|21.45|21.48|21.4|31
1723120520000|2024-08-08 12:35:20|21.53|21.45|21.47|21.39|21.53|21.45|21.43|21.35|8
1723120530000|2024-08-08 12:35:30|21.46|21.38|21.44|21.36|21.48|21.4|21.41|21.33|0
1723120540000|2024-08-08 12:35:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|1
1723120550000|2024-08-08 12:35:50|21.42|21.34|21.44|21.36|21.46|21.38|21.41|21.33|0
1723120560000|2024-08-08 12:36:00|21.46|21.38|21.41|21.33|21.46|21.38|21.34|21.26|11
1723120570000|2024-08-08 12:36:10|21.37|21.29|21.33|21.25|21.37|21.29|21.31|21.23|7
1723120580000|2024-08-08 12:36:20|21.34|21.26|21.31|21.23|21.37|21.29|21.31|21.23|1
1723120590000|2024-08-08 12:36:30|21.34|21.26|21.38|21.3|21.42|21.34|21.33|21.25|8
1723120600000|2024-08-08 12:36:40|21.37|21.29|21.34|21.26|21.39|21.31|21.34|21.26|1
1723120610000|2024-08-08 12:36:50|21.36|21.28|21.41|21.33|21.43|21.35|21.36|21.28|4
1723120620000|2024-08-08 12:37:00|21.43|21.35|21.41|21.33|21.44|21.36|21.41|21.33|1685
1723120630000|2024-08-08 12:37:10|21.42|21.34|21.39|21.31|21.43|21.35|21.37|21.29|1
1723120640000|2024-08-08 12:37:20|21.38|21.3|21.37|21.29|21.39|21.31|21.34|21.26|1
1723120650000|2024-08-08 12:37:30|21.38|21.3|21.33|21.25|21.39|21.31|21.33|21.25|6
1723120660000|2024-08-08 12:37:40|21.31|21.23|21.24|21.16|21.32|21.24|21.24|21.16|48
1723120670000|2024-08-08 12:37:50|21.26|21.18|21.21|21.13|21.26|21.18|21.21|21.13|68
1723120680000|2024-08-08 12:38:00|21.22|21.14|21.22|21.14|21.26|21.18|21.21|21.13|29
1723120690000|2024-08-08 12:38:10|21.24|21.16|21.19|21.11|21.24|21.16|21.16|21.08|3
1723120700000|2024-08-08 12:38:20|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|1
1723120710000|2024-08-08 12:38:30|21.18|21.1|21.2|21.12|21.21|21.13|21.18|21.1|11
1723120720000|2024-08-08 12:38:40|21.21|21.13|21.16|21.08|21.23|21.15|21.14|21.06|10
1723120730000|2024-08-08 12:38:50|21.18|21.1|21.19|21.11|21.21|21.13|21.18|21.1|9
1723120740000|2024-08-08 12:39:00|21.18|21.1|21.16|21.08|21.26|21.18|21.16|21.08|13
1723120750000|2024-08-08 12:39:10|21.19|21.11|21.19|21.11|21.23|21.15|21.16|21.08|3
1723120760000|2024-08-08 12:39:20|21.23|21.15|21.2|21.12|21.25|21.17|21.19|21.11|19
1723120770000|2024-08-08 12:39:30|21.19|21.11|21.19|21.11|21.19|21.11|21.15|21.07|4
1723120780000|2024-08-08 12:39:40|21.16|21.08|21.17|21.09|21.19|21.11|21.15|21.07|2
1723120790000|2024-08-08 12:39:50|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|5
1723120800000|2024-08-08 12:40:00|21.14|21.06|21.19|21.11|21.24|21.16|21.14|21.06|2
1723120810000|2024-08-08 12:40:10|21.18|21.1|21.14|21.06|21.18|21.1|21.13|21.05|10
1723120820000|2024-08-08 12:40:20|21.18|21.1|21.18|21.1|21.19|21.11|21.17|21.09|0
1723120830000|2024-08-08 12:40:30|21.17|21.09|21.15|21.07|21.18|21.1|21.14|21.06|1
1723120840000|2024-08-08 12:40:40|21.16|21.08|21.19|21.11|21.19|21.11|21.1|21.02|6
1723120850000|2024-08-08 12:40:50|21.2|21.12|21.14|21.06|21.2|21.12|21.14|21.06|1
1723120860000|2024-08-08 12:41:00|21.12|21.04|21.09|21.01|21.13|21.05|21.08|21|4
1723120870000|2024-08-08 12:41:10|21.08|21|21.1|21.02|21.1|21.02|21.08|21|1
1723120880000|2024-08-08 12:41:20|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|0
1723120890000|2024-08-08 12:41:30|21.06|20.98|21.07|20.99|21.08|21|21.01|20.93|86
1723120900000|2024-08-08 12:41:40|21.05|20.97|21.08|21|21.1|21.02|21.03|20.95|26
1723120910000|2024-08-08 12:41:50|21.1|21.02|21.06|20.98|21.1|21.02|21.04|20.96|1
1723120920000|2024-08-08 12:42:00|21.08|21|21.05|20.97|21.08|21|21.03|20.95|1
1723120930000|2024-08-08 12:42:10|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1723120940000|2024-08-08 12:42:20|21.06|20.98|21.03|20.95|21.07|20.99|21.03|20.95|26
1723120950000|2024-08-08 12:42:30|21.05|20.97|21.02|20.94|21.05|20.97|20.99|20.91|29
1723120960000|2024-08-08 12:42:40|21.01|20.93|20.99|20.91|21.03|20.95|20.99|20.91|68
1723120970000|2024-08-08 12:42:50|21.01|20.93|20.94|20.86|21.03|20.95|20.93|20.85|2
1723120980000|2024-08-08 12:43:00|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1723120990000|2024-08-08 12:43:10|20.98|20.9|20.99|20.91|21.02|20.94|20.97|20.89|5
1723121000000|2024-08-08 12:43:20|20.97|20.89|20.97|20.89|20.98|20.9|20.96|20.88|1
1723121010000|2024-08-08 12:43:30|20.96|20.88|20.94|20.86|20.97|20.89|20.93|20.85|0
1723121020000|2024-08-08 12:43:40|20.95|20.87|20.98|20.9|20.99|20.91|20.95|20.87|0
1723121030000|2024-08-08 12:43:50|20.99|20.91|21.02|20.94|21.03|20.95|20.98|20.9|1
1723121040000|2024-08-08 12:44:00|20.99|20.91|21|20.92|21.02|20.94|20.99|20.91|1
1723121050000|2024-08-08 12:44:10|21.02|20.94|21.01|20.93|21.05|20.97|21|20.92|20
1723121060000|2024-08-08 12:44:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|32
1723121070000|2024-08-08 12:44:30|21.02|20.94|21.04|20.96|21.04|20.96|21.01|20.93|7
1723121080000|2024-08-08 12:44:40|21.02|20.94|21.04|20.96|21.08|21|21.02|20.94|6
1723121090000|2024-08-08 12:44:50|21.06|20.98|21.07|20.99|21.07|20.99|21.03|20.95|2
1723121100000|2024-08-08 12:45:00|21.05|20.97|21.08|21|21.09|21.01|21.04|20.96|1
1723121110000|2024-08-08 12:45:10|21.07|20.99|21.04|20.96|21.08|21|21.04|20.96|7
1723121120000|2024-08-08 12:45:20|21.06|20.98|21.06|20.98|21.08|21|21.03|20.95|18
1723121130000|2024-08-08 12:45:30|21.04|20.96|21.03|20.95|21.04|20.96|21.03|20.95|0
1723121140000|2024-08-08 12:45:40|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|10
1723121150000|2024-08-08 12:45:50|21.04|20.96|21.02|20.94|21.06|20.98|21.02|20.94|34
1723121160000|2024-08-08 12:46:00|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|2
1723121170000|2024-08-08 12:46:10|21.06|20.98|21.07|20.99|21.09|21.01|21.06|20.98|21
1723121180000|2024-08-08 12:46:20|21.08|21|21.08|21|21.09|21.01|21.07|20.99|0
1723121190000|2024-08-08 12:46:30|21.07|20.99|21.11|21.03|21.13|21.05|21.06|20.98|0
1723121200000|2024-08-08 12:46:40|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1723121210000|2024-08-08 12:46:50|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|1
1723121220000|2024-08-08 12:47:00|21.11|21.03|21.08|21|21.13|21.05|21.08|21|1
1723121230000|2024-08-08 12:47:10|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|14
1723121240000|2024-08-08 12:47:20|21.08|21|21.08|21|21.09|21.01|21.05|20.97|47
1723121250000|2024-08-08 12:47:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1723121260000|2024-08-08 12:47:40|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1723121270000|2024-08-08 12:47:50|21.1|21.02|21.09|21.01|21.11|21.03|21.08|21|2
1723121280000|2024-08-08 12:48:00|21.06|20.98|21.06|20.98|21.07|20.99|21.04|20.96|6
1723121290000|2024-08-08 12:48:10|21.09|21.01|21.11|21.03|21.11|21.03|21.07|20.99|6
1723121300000|2024-08-08 12:48:20|21.12|21.04|21.16|21.08|21.19|21.11|21.12|21.04|1
1723121310000|2024-08-08 12:48:30|21.17|21.09|21.19|21.11|21.21|21.13|21.17|21.09|0
1723121320000|2024-08-08 12:48:40|21.17|21.09|21.16|21.08|21.21|21.13|21.16|21.08|5
1723121330000|2024-08-08 12:48:50|21.19|21.11|21.19|21.11|21.21|21.13|21.16|21.08|6
1723121340000|2024-08-08 12:49:00|21.21|21.13|21.19|21.11|21.21|21.13|21.16|21.08|0
1723121350000|2024-08-08 12:49:10|21.21|21.13|21.21|21.13|21.22|21.14|21.21|21.13|0
1723121360000|2024-08-08 12:49:20|21.23|21.15|21.26|21.18|21.26|21.18|21.22|21.14|5
1723121370000|2024-08-08 12:49:30|21.28|21.2|21.31|21.23|21.31|21.23|21.26|21.18|4
1723121380000|2024-08-08 12:49:40|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|2
1723121390000|2024-08-08 12:49:50|21.24|21.16|21.21|21.13|21.26|21.18|21.21|21.13|1
1723121400000|2024-08-08 12:50:00|21.2|21.12|21.21|21.13|21.21|21.13|21.15|21.07|7
1723121410000|2024-08-08 12:50:10|21.22|21.14|21.22|21.14|21.23|21.15|21.19|21.11|1
1723121420000|2024-08-08 12:50:20|21.21|21.13|21.26|21.18|21.26|21.18|21.21|21.13|2
1723121430000|2024-08-08 12:50:30|21.25|21.17|21.24|21.16|21.29|21.21|21.23|21.15|1
1723121440000|2024-08-08 12:50:40|21.25|21.17|21.26|21.18|21.26|21.18|21.23|21.15|2
1723121450000|2024-08-08 12:50:50|21.28|21.2|21.26|21.18|21.28|21.2|21.24|21.16|14
1723121460000|2024-08-08 12:51:00|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|16
1723121470000|2024-08-08 12:51:10|21.27|21.19|21.26|21.18|21.28|21.2|21.26|21.18|1
1723121480000|2024-08-08 12:51:20|21.28|21.2|21.29|21.21|21.29|21.21|21.28|21.2|2
1723121490000|2024-08-08 12:51:30|21.31|21.23|21.32|21.24|21.33|21.25|21.31|21.23|1
1723121500000|2024-08-08 12:51:40|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|7
1723121510000|2024-08-08 12:51:50|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|6
1723121520000|2024-08-08 12:52:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|13
1723121540000|2024-08-08 12:52:20|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|32
1723121550000|2024-08-08 12:52:30|21.26|21.18|21.28|21.2|21.28|21.2|21.25|21.17|49
1723121570000|2024-08-08 12:52:50|21.27|21.19|21.26|21.18|21.28|21.2|21.26|21.18|0
1723121580000|2024-08-08 12:53:00|21.28|21.2|21.29|21.21|21.29|21.21|21.27|21.19|4
1723121590000|2024-08-08 12:53:10|21.3|21.22|21.3|21.22|21.33|21.25|21.28|21.2|0
1723121600000|2024-08-08 12:53:20|21.29|21.21|21.29|21.21|21.29|21.21|21.28|21.2|0
1723121610000|2024-08-08 12:53:30|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|0
1723121620000|2024-08-08 12:53:40|21.27|21.19|21.28|21.2|21.28|21.2|21.27|21.19|2
1723121630000|2024-08-08 12:53:50|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|7
1723121640000|2024-08-08 12:54:00|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|63
1723121650000|2024-08-08 12:54:10|21.29|21.21|21.29|21.21|21.31|21.23|21.28|21.2|41
1723121660000|2024-08-08 12:54:20|21.31|21.23|21.31|21.23|21.33|21.25|21.29|21.21|8
1723121670000|2024-08-08 12:54:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1723121680000|2024-08-08 12:54:40|21.29|21.21|21.32|21.24|21.34|21.26|21.29|21.21|31
1723121690000|2024-08-08 12:54:50|21.34|21.26|21.34|21.26|21.34|21.26|21.31|21.23|0
1723121700000|2024-08-08 12:55:00|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|12
1723121710000|2024-08-08 12:55:10|21.37|21.29|21.34|21.26|21.39|21.31|21.34|21.26|6
1723121720000|2024-08-08 12:55:20|21.38|21.3|21.41|21.33|21.43|21.35|21.38|21.3|44
1723121730000|2024-08-08 12:55:30|21.38|21.3|21.37|21.29|21.43|21.35|21.36|21.28|59
1723121740000|2024-08-08 12:55:40|21.38|21.3|21.43|21.35|21.44|21.36|21.38|21.3|4
1723121750000|2024-08-08 12:55:50|21.41|21.33|21.41|21.33|21.41|21.33|21.41|21.33|6
1723121760000|2024-08-08 12:56:00|21.42|21.34|21.42|21.34|21.42|21.34|21.37|21.29|6
1723121770000|2024-08-08 12:56:10|21.41|21.33|21.41|21.33|21.42|21.34|21.41|21.33|0
1723121780000|2024-08-08 12:56:20|21.39|21.31|21.41|21.33|21.41|21.33|21.39|21.31|16
1723121790000|2024-08-08 12:56:30|21.46|21.38|21.43|21.35|21.46|21.38|21.41|21.33|43
1723121800000|2024-08-08 12:56:40|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|6
1723121810000|2024-08-08 12:56:50|21.44|21.36|21.45|21.37|21.46|21.38|21.44|21.36|3
1723121820000|2024-08-08 12:57:00|21.46|21.38|21.43|21.35|21.46|21.38|21.41|21.33|0
1723121830000|2024-08-08 12:57:10|21.41|21.33|21.43|21.35|21.44|21.36|21.41|21.33|0
1723121840000|2024-08-08 12:57:20|21.41|21.33|21.45|21.37|21.45|21.37|21.41|21.33|3
1723121850000|2024-08-08 12:57:30|21.44|21.36|21.43|21.35|21.45|21.37|21.41|21.33|5
1723121860000|2024-08-08 12:57:40|21.44|21.36|21.46|21.38|21.46|21.38|21.42|21.34|19
1723121870000|2024-08-08 12:57:50|21.48|21.4|21.51|21.43|21.52|21.44|21.48|21.4|23
1723121880000|2024-08-08 12:58:00|21.48|21.4|21.48|21.4|21.49|21.41|21.48|21.4|13
1723121890000|2024-08-08 12:58:10|21.49|21.41|21.49|21.41|21.51|21.43|21.48|21.4|0
1723121900000|2024-08-08 12:58:20|21.52|21.44|21.51|21.43|21.53|21.45|21.48|21.4|6
1723121910000|2024-08-08 12:58:30|21.5|21.42|21.5|21.42|21.51|21.43|21.5|21.42|2
1723121920000|2024-08-08 12:58:40|21.47|21.39|21.52|21.44|21.53|21.45|21.47|21.39|4
1723121930000|2024-08-08 12:58:50|21.51|21.43|21.49|21.41|21.51|21.43|21.46|21.38|39
1723121940000|2024-08-08 12:59:00|21.51|21.43|21.51|21.43|21.52|21.44|21.51|21.43|1
1723121950000|2024-08-08 12:59:10|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|8
1723121960000|2024-08-08 12:59:20|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|2
1723121980000|2024-08-08 12:59:40|21.52|21.44|21.57|21.49|21.57|21.49|21.52|21.44|3
1723121990000|2024-08-08 12:59:50|21.58|21.5|21.59|21.51|21.59|21.51|21.56|21.48|1
1723122000000|2024-08-08 13:00:00|21.57|21.49|21.62|21.54|21.63|21.55|21.56|21.48|68
1723122010000|2024-08-08 13:00:10|21.61|21.53|21.62|21.54|21.63|21.55|21.58|21.5|4
1723122020000|2024-08-08 13:00:20|21.59|21.51|21.61|21.53|21.61|21.53|21.58|21.5|3
1723122030000|2024-08-08 13:00:30|21.58|21.5|21.61|21.53|21.63|21.55|21.58|21.5|25
1723122040000|2024-08-08 13:00:40|21.63|21.55|21.68|21.6|21.69|21.61|21.63|21.55|70
1723122050000|2024-08-08 13:00:50|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1723122060000|2024-08-08 13:01:00|21.69|21.61|21.67|21.59|21.69|21.61|21.66|21.58|12
1723122070000|2024-08-08 13:01:10|21.66|21.58|21.64|21.56|21.67|21.59|21.63|21.55|49
1723122080000|2024-08-08 13:01:20|21.67|21.59|21.63|21.55|21.67|21.59|21.63|21.55|8
1723122090000|2024-08-08 13:01:30|21.62|21.54|21.61|21.53|21.63|21.55|21.61|21.53|14
1723122100000|2024-08-08 13:01:40|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|16
1723122110000|2024-08-08 13:01:50|21.6|21.52|21.58|21.5|21.62|21.54|21.56|21.48|7
1723122120000|2024-08-08 13:02:00|21.57|21.49|21.54|21.46|21.58|21.5|21.54|21.46|1
1723122130000|2024-08-08 13:02:10|21.56|21.48|21.53|21.45|21.56|21.48|21.53|21.45|7
1723122140000|2024-08-08 13:02:20|21.54|21.46|21.58|21.5|21.61|21.53|21.54|21.46|6
1723122150000|2024-08-08 13:02:30|21.59|21.51|21.58|21.5|21.59|21.51|21.58|21.5|7
1723122160000|2024-08-08 13:02:40|21.59|21.51|21.58|21.5|21.61|21.53|21.58|21.5|1
1723122170000|2024-08-08 13:02:50|21.59|21.51|21.61|21.53|21.61|21.53|21.58|21.5|3
1723122180000|2024-08-08 13:03:00|21.6|21.52|21.61|21.53|21.63|21.55|21.58|21.5|4
1723122190000|2024-08-08 13:03:10|21.59|21.51|21.58|21.5|21.61|21.53|21.58|21.5|3
1723122200000|2024-08-08 13:03:20|21.53|21.45|21.54|21.46|21.58|21.5|21.53|21.45|16
1723122210000|2024-08-08 13:03:30|21.53|21.45|21.57|21.49|21.59|21.51|21.53|21.45|136
1723122220000|2024-08-08 13:03:40|21.56|21.48|21.54|21.46|21.57|21.49|21.51|21.43|0
1723122230000|2024-08-08 13:03:50|21.56|21.48|21.54|21.46|21.57|21.49|21.53|21.45|0
1723122240000|2024-08-08 13:04:00|21.53|21.45|21.54|21.46|21.57|21.49|21.53|21.45|5
1723122250000|2024-08-08 13:04:10|21.56|21.48|21.56|21.48|21.58|21.5|21.56|21.48|0
1723122260000|2024-08-08 13:04:20|21.58|21.5|21.56|21.48|21.58|21.5|21.56|21.48|20
1723122270000|2024-08-08 13:04:30|21.58|21.5|21.56|21.48|21.59|21.51|21.56|21.48|3
1723122280000|2024-08-08 13:04:40|21.58|21.5|21.58|21.5|21.59|21.51|21.58|21.5|19
1723122290000|2024-08-08 13:04:50|21.53|21.45|21.53|21.45|21.53|21.45|21.53|21.45|9
1723122300000|2024-08-08 13:05:00|||||||||1
1723122310000|2024-08-08 13:05:10|21.48|21.4|21.53|21.45|21.53|21.45|21.48|21.4|9
1723122320000|2024-08-08 13:05:20|21.51|21.43|21.53|21.45|21.53|21.45|21.51|21.43|17
1723122330000|2024-08-08 13:05:30|21.56|21.48|21.56|21.48|21.56|21.48|21.53|21.45|0
1723122340000|2024-08-08 13:05:40|21.54|21.46|21.58|21.5|21.58|21.5|21.53|21.45|6
1723122350000|2024-08-08 13:05:50|21.56|21.48|21.54|21.46|21.56|21.48|21.53|21.45|42
1723122360000|2024-08-08 13:06:00|21.53|21.45|21.53|21.45|21.54|21.46|21.51|21.43|42
1723122370000|2024-08-08 13:06:10|21.51|21.43|21.58|21.5|21.58|21.5|21.51|21.43|1
1723122380000|2024-08-08 13:06:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|14
1723122390000|2024-08-08 13:06:30|21.59|21.51|21.58|21.5|21.59|21.51|21.57|21.49|7
1723122400000|2024-08-08 13:06:40|21.57|21.49|21.58|21.5|21.58|21.5|21.57|21.49|11
1723122410000|2024-08-08 13:06:50|21.59|21.51|21.58|21.5|21.6|21.52|21.58|21.5|0
1723122420000|2024-08-08 13:07:00|21.59|21.51|21.59|21.51|21.59|21.51|21.58|21.5|27
1723122430000|2024-08-08 13:07:10|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|5
1723122440000|2024-08-08 13:07:20|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1723122450000|2024-08-08 13:07:30|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|0
1723122460000|2024-08-08 13:07:40|21.66|21.58|21.66|21.58|21.68|21.6|21.66|21.58|24
1723122470000|2024-08-08 13:07:50|21.67|21.59|21.67|21.59|21.68|21.6|21.66|21.58|1
1723122480000|2024-08-08 13:08:00|21.66|21.58|21.61|21.53|21.67|21.59|21.59|21.51|2
1723122490000|2024-08-08 13:08:10|21.6|21.52|21.6|21.52|21.6|21.52|21.6|21.52|6
1723122500000|2024-08-08 13:08:20|21.61|21.53|21.63|21.55|21.63|21.55|21.61|21.53|0
1723122510000|2024-08-08 13:08:30|21.61|21.53|21.63|21.55|21.64|21.56|21.61|21.53|0
1723122520000|2024-08-08 13:08:40|21.64|21.56|21.63|21.55|21.65|21.57|21.63|21.55|10
1723122530000|2024-08-08 13:08:50|21.61|21.53|21.63|21.55|21.63|21.55|21.6|21.52|0
1723122540000|2024-08-08 13:09:00|21.64|21.56|21.64|21.56|21.66|21.58|21.63|21.55|21
1723122550000|2024-08-08 13:09:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1723122560000|2024-08-08 13:09:20|21.63|21.55|21.62|21.54|21.63|21.55|21.59|21.51|5
1723122570000|2024-08-08 13:09:30|21.61|21.53|21.58|21.5|21.61|21.53|21.58|21.5|1
1723122580000|2024-08-08 13:09:40|21.51|21.43|21.51|21.43|21.51|21.43|21.48|21.4|20
1723122590000|2024-08-08 13:09:50|21.49|21.41|21.51|21.43|21.53|21.45|21.49|21.41|1
1723122600000|2024-08-08 13:10:00|21.49|21.41|21.48|21.4|21.51|21.43|21.46|21.38|2
1723122610000|2024-08-08 13:10:10|21.46|21.38|21.46|21.38|21.46|21.38|21.43|21.35|2
1723122620000|2024-08-08 13:10:20|21.48|21.4|21.44|21.36|21.49|21.41|21.43|21.35|42
1723122630000|2024-08-08 13:10:30|21.46|21.38|21.46|21.38|21.52|21.44|21.46|21.38|16
1723122640000|2024-08-08 13:10:40|21.48|21.4|21.47|21.39|21.49|21.41|21.46|21.38|0
1723122650000|2024-08-08 13:10:50|21.46|21.38|21.46|21.38|21.47|21.39|21.46|21.38|0
1723122670000|2024-08-08 13:11:10|21.49|21.41|21.53|21.45|21.53|21.45|21.49|21.41|5
1723122690000|2024-08-08 13:11:30|21.51|21.43|21.49|21.41|21.52|21.44|21.49|21.41|13
1723122700000|2024-08-08 13:11:40|21.48|21.4|21.48|21.4|21.49|21.41|21.47|21.39|0
1723122710000|2024-08-08 13:11:50|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|10
1723122720000|2024-08-08 13:12:00|21.48|21.4|21.48|21.4|21.48|21.4|21.43|21.35|62
1723122730000|2024-08-08 13:12:10|21.47|21.39|21.47|21.39|21.48|21.4|21.46|21.38|5
1723122740000|2024-08-08 13:12:20|21.48|21.4|21.44|21.36|21.48|21.4|21.44|21.36|0
1723122750000|2024-08-08 13:12:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|5
1723122760000|2024-08-08 13:12:40|21.44|21.36|21.44|21.36|21.44|21.36|21.43|21.35|17
1723122770000|2024-08-08 13:12:50|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|0
1723122790000|2024-08-08 13:13:10|||||||||8
1723122800000|2024-08-08 13:13:20|21.48|21.4|21.48|21.4|21.51|21.43|21.48|21.4|51
1723122810000|2024-08-08 13:13:30|21.47|21.39|21.44|21.36|21.48|21.4|21.43|21.35|8
1723122820000|2024-08-08 13:13:40|21.43|21.35|21.41|21.33|21.44|21.36|21.41|21.33|2
1723122830000|2024-08-08 13:13:50|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|20
1723122840000|2024-08-08 13:14:00|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|62
1723122850000|2024-08-08 13:14:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1723122860000|2024-08-08 13:14:20|21.35|21.27|21.31|21.23|21.36|21.28|21.3|21.22|3
1723122870000|2024-08-08 13:14:30|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1723122880000|2024-08-08 13:14:40|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|37
1723122890000|2024-08-08 13:14:50|21.31|21.23|21.33|21.25|21.34|21.26|21.31|21.23|0
1723122900000|2024-08-08 13:15:00|21.31|21.23|21.33|21.25|21.34|21.26|21.31|21.23|1
1723122910000|2024-08-08 13:15:10|21.36|21.28|21.36|21.28|21.36|21.28|21.35|21.27|0
1723122920000|2024-08-08 13:15:20|21.34|21.26|21.31|21.23|21.35|21.27|21.31|21.23|3
1723122930000|2024-08-08 13:15:30|21.3|21.22|21.25|21.17|21.31|21.23|21.25|21.17|25
1723122940000|2024-08-08 13:15:40|21.26|21.18|21.24|21.16|21.31|21.23|21.24|21.16|0
1723122950000|2024-08-08 13:15:50|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1723122960000|2024-08-08 13:16:00|21.25|21.17|21.25|21.17|21.29|21.21|21.24|21.16|1
1723122970000|2024-08-08 13:16:10|21.26|21.18|21.33|21.25|21.34|21.26|21.26|21.18|53
1723122980000|2024-08-08 13:16:20|21.34|21.26|21.33|21.25|21.34|21.26|21.29|21.21|4
1723122990000|2024-08-08 13:16:30|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|6
1723123000000|2024-08-08 13:16:40|21.3|21.22|21.29|21.21|21.34|21.26|21.29|21.21|6
1723123010000|2024-08-08 13:16:50|21.27|21.19|21.29|21.21|21.29|21.21|21.24|21.16|2
1723123020000|2024-08-08 13:17:00|21.33|21.25|21.33|21.25|21.35|21.27|21.32|21.24|21
1723123030000|2024-08-08 13:17:10|||||||||48
1723123040000|2024-08-08 13:17:20|||||||||10
1723123050000|2024-08-08 13:17:30|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|21
1723123060000|2024-08-08 13:17:40|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|0
1723123070000|2024-08-08 13:17:50|||||||||6
1723123080000|2024-08-08 13:18:00|21.37|21.29|21.33|21.25|21.39|21.31|21.33|21.25|2
1723123090000|2024-08-08 13:18:10|21.34|21.26|21.26|21.18|21.34|21.26|21.26|21.18|59
1723123100000|2024-08-08 13:18:20|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|0
1723123110000|2024-08-08 13:18:30|21.25|21.17|21.28|21.2|21.28|21.2|21.23|21.15|9
1723123120000|2024-08-08 13:18:40|21.29|21.21|21.26|21.18|21.29|21.21|21.24|21.16|6
1723123130000|2024-08-08 13:18:50|21.24|21.16|21.23|21.15|21.29|21.21|21.21|21.13|6
1723123140000|2024-08-08 13:19:00|21.2|21.12|21.24|21.16|21.24|21.16|21.19|21.11|2
1723123150000|2024-08-08 13:19:10|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|0
1723123160000|2024-08-08 13:19:20|21.24|21.16|21.23|21.15|21.25|21.17|21.21|21.13|0
1723123170000|2024-08-08 13:19:30|21.21|21.13|21.23|21.15|21.24|21.16|21.19|21.11|1
1723123180000|2024-08-08 13:19:40|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1723123190000|2024-08-08 13:19:50|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|0
1723123200000|2024-08-08 13:20:00|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|2
1723123210000|2024-08-08 13:20:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1723123220000|2024-08-08 13:20:20|21.29|21.21|21.31|21.23|21.33|21.25|21.28|21.2|12
1723123230000|2024-08-08 13:20:30|21.34|21.26|21.34|21.26|21.35|21.27|21.33|21.25|0
1723123240000|2024-08-08 13:20:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1723123250000|2024-08-08 13:20:50|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1723123260000|2024-08-08 13:21:00|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|14
1723123280000|2024-08-08 13:21:20|21.32|21.24|21.36|21.28|21.36|21.28|21.32|21.24|0
1723123290000|2024-08-08 13:21:30|21.34|21.26|21.32|21.24|21.34|21.26|21.31|21.23|3
1723123300000|2024-08-08 13:21:40|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|1
1723123310000|2024-08-08 13:21:50|21.32|21.24|21.31|21.23|21.34|21.26|21.31|21.23|0
1723123320000|2024-08-08 13:22:00|21.29|21.21|21.31|21.23|21.33|21.25|21.27|21.19|8
1723123330000|2024-08-08 13:22:10|21.32|21.24|21.31|21.23|21.32|21.24|21.31|21.23|0
1723123340000|2024-08-08 13:22:20|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|1
1723123350000|2024-08-08 13:22:30|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1723123370000|2024-08-08 13:22:50|21.27|21.19|21.29|21.21|21.29|21.21|21.26|21.18|1
1723123380000|2024-08-08 13:23:00|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|2
1723123390000|2024-08-08 13:23:10|21.24|21.16|21.25|21.17|21.25|21.17|21.23|21.15|0
1723123400000|2024-08-08 13:23:20|21.26|21.18|21.25|21.17|21.26|21.18|21.25|21.17|0
1723123410000|2024-08-08 13:23:30|21.26|21.18|21.25|21.17|21.26|21.18|21.24|21.16|0
1723123420000|2024-08-08 13:23:40|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1723123430000|2024-08-08 13:23:50|21.25|21.17|21.25|21.17|21.25|21.17|21.24|21.16|0
1723123440000|2024-08-08 13:24:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1723123450000|2024-08-08 13:24:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1723123460000|2024-08-08 13:24:20|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|2
1723123470000|2024-08-08 13:24:30|21.33|21.25|21.35|21.27|21.35|21.27|21.3|21.22|0
1723123480000|2024-08-08 13:24:40|21.34|21.26|21.34|21.26|21.34|21.26|21.33|21.25|0
1723123490000|2024-08-08 13:24:50|21.29|21.21|21.3|21.22|21.3|21.22|21.29|21.21|4
1723123500000|2024-08-08 13:25:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|1
1723123510000|2024-08-08 13:25:10|21.33|21.25|21.34|21.26|21.34|21.26|21.33|21.25|0
1723123520000|2024-08-08 13:25:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1723123530000|2024-08-08 13:25:30|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|3
1723123540000|2024-08-08 13:25:40|21.33|21.25|21.34|21.26|21.34|21.26|21.32|21.24|0
1723123560000|2024-08-08 13:26:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|2
1723123570000|2024-08-08 13:26:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|16
1723123580000|2024-08-08 13:26:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1723123590000|2024-08-08 13:26:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|5
1723123600000|2024-08-08 13:26:40|21.31|21.23|21.31|21.23|21.33|21.25|21.29|21.21|0
1723123610000|2024-08-08 13:26:50|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|0
1723123620000|2024-08-08 13:27:00|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|2
1723123630000|2024-08-08 13:27:10|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|5
1723123640000|2024-08-08 13:27:20|21.33|21.25|21.33|21.25|21.34|21.26|21.31|21.23|0
1723123650000|2024-08-08 13:27:30|21.31|21.23|21.38|21.3|21.39|21.31|21.31|21.23|19
1723123660000|2024-08-08 13:27:40|21.39|21.31|21.38|21.3|21.39|21.31|21.38|21.3|3
1723123670000|2024-08-08 13:27:50|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|2
1723123680000|2024-08-08 13:28:00|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|8
1723123690000|2024-08-08 13:28:10|21.31|21.23|21.3|21.22|21.33|21.25|21.28|21.2|13
1723123700000|2024-08-08 13:28:20|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|0
1723123710000|2024-08-08 13:28:30|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|0
1723123720000|2024-08-08 13:28:40|21.32|21.24|21.31|21.23|21.32|21.24|21.3|21.22|0
1723123730000|2024-08-08 13:28:50|21.32|21.24|21.31|21.23|21.32|21.24|21.3|21.22|0
1723123740000|2024-08-08 13:29:00|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|8
1723123750000|2024-08-08 13:29:10|21.32|21.24|21.33|21.25|21.33|21.25|21.31|21.23|1
1723123760000|2024-08-08 13:29:20|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|2
1723123770000|2024-08-08 13:29:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|1
1723123780000|2024-08-08 13:29:40|21.31|21.23|21.29|21.21|21.31|21.23|21.28|21.2|25
1723123790000|2024-08-08 13:29:50|21.28|21.2|21.31|21.23|21.33|21.25|21.26|21.18|3
1723123800000|2024-08-08 13:30:00|21.29|21.21|21.29|21.21|21.39|21.31|21.24|21.16|45
1723123810000|2024-08-08 13:30:10|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|3
1723123820000|2024-08-08 13:30:20|21.22|21.14|21.21|21.13|21.23|21.15|21.16|21.08|14
1723123830000|2024-08-08 13:30:30|21.19|21.11|21.29|21.21|21.33|21.25|21.19|21.11|7
1723123840000|2024-08-08 13:30:40|21.3|21.22|21.31|21.23|21.34|21.26|21.29|21.21|0
1723123850000|2024-08-08 13:30:50|21.33|21.25|21.28|21.2|21.33|21.25|21.25|21.17|1
1723123860000|2024-08-08 13:31:00|21.27|21.19|21.31|21.23|21.31|21.23|21.27|21.19|1
1723123870000|2024-08-08 13:31:10|21.33|21.25|21.31|21.23|21.33|21.25|21.29|21.21|0
1723123880000|2024-08-08 13:31:20|21.33|21.25|21.35|21.27|21.36|21.28|21.31|21.23|5
1723123890000|2024-08-08 13:31:30|21.34|21.26|21.29|21.21|21.36|21.28|21.28|21.2|6
1723123900000|2024-08-08 13:31:40|21.28|21.2|21.31|21.23|21.31|21.23|21.25|21.17|1
1723123910000|2024-08-08 13:31:50|21.29|21.21|21.29|21.21|21.3|21.22|21.29|21.21|1
1723123920000|2024-08-08 13:32:00|21.28|21.2|21.26|21.18|21.29|21.21|21.25|21.17|0
1723123930000|2024-08-08 13:32:10|21.28|21.2|21.28|21.2|21.3|21.22|21.26|21.18|1
1723123940000|2024-08-08 13:32:20|21.3|21.22|21.28|21.2|21.31|21.23|21.26|21.18|16
1723123950000|2024-08-08 13:32:30|21.29|21.21|21.3|21.22|21.3|21.22|21.26|21.18|3
1723123960000|2024-08-08 13:32:40|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|5
1723123970000|2024-08-08 13:32:50|21.35|21.27|21.33|21.25|21.35|21.27|21.31|21.23|8
1723123980000|2024-08-08 13:33:00|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|9
1723123990000|2024-08-08 13:33:10|21.41|21.33|21.43|21.35|21.43|21.35|21.39|21.31|7
1723124000000|2024-08-08 13:33:20|21.39|21.31|21.4|21.32|21.43|21.35|21.39|21.31|8
1723124010000|2024-08-08 13:33:30|21.39|21.31|21.4|21.32|21.43|21.35|21.38|21.3|7
1723124020000|2024-08-08 13:33:40|21.43|21.35|21.46|21.38|21.49|21.41|21.43|21.35|8
1723124030000|2024-08-08 13:33:50|21.44|21.36|21.41|21.33|21.44|21.36|21.39|21.31|17
1723124040000|2024-08-08 13:34:00|21.43|21.35|21.35|21.27|21.43|21.35|21.35|21.27|6
1723124050000|2024-08-08 13:34:10|21.36|21.28|21.38|21.3|21.39|21.31|21.35|21.27|6
1723124060000|2024-08-08 13:34:20|21.33|21.25|21.36|21.28|21.38|21.3|21.33|21.25|4
1723124070000|2024-08-08 13:34:30|21.38|21.3|21.36|21.28|21.39|21.31|21.36|21.28|7
1723124080000|2024-08-08 13:34:40|21.34|21.26|21.36|21.28|21.39|21.31|21.34|21.26|9
1723124090000|2024-08-08 13:34:50|21.38|21.3|21.37|21.29|21.39|21.31|21.34|21.26|5
1723124100000|2024-08-08 13:35:00|21.39|21.31|21.39|21.31|21.39|21.31|21.34|21.26|11
1723124110000|2024-08-08 13:35:10|21.38|21.3|21.34|21.26|21.39|21.31|21.34|21.26|6
1723124120000|2024-08-08 13:35:20|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|10
1723124130000|2024-08-08 13:35:30|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|5
1723124140000|2024-08-08 13:35:40|||||||||6
1723124150000|2024-08-08 13:35:50|21.36|21.28|21.34|21.26|21.37|21.29|21.34|21.26|12
1723124160000|2024-08-08 13:36:00|21.36|21.28|21.35|21.27|21.36|21.28|21.34|21.26|9
1723124170000|2024-08-08 13:36:10|21.34|21.26|21.33|21.25|21.35|21.27|21.26|21.18|11
1723124180000|2024-08-08 13:36:20|21.35|21.27|21.31|21.23|21.35|21.27|21.3|21.22|16
1723124190000|2024-08-08 13:36:30|21.33|21.25|21.36|21.28|21.36|21.28|21.33|21.25|2
1723124200000|2024-08-08 13:36:40|21.35|21.27|21.34|21.26|21.36|21.28|21.34|21.26|5
1723124210000|2024-08-08 13:36:50|21.33|21.25|21.31|21.23|21.33|21.25|21.29|21.21|10
1723124220000|2024-08-08 13:37:00|21.33|21.25|21.29|21.21|21.34|21.26|21.29|21.21|4
1723124230000|2024-08-08 13:37:10|21.31|21.23|21.4|21.32|21.4|21.32|21.31|21.23|24
1723124240000|2024-08-08 13:37:20|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|1
1723124250000|2024-08-08 13:37:30|21.4|21.32|21.46|21.38|21.46|21.38|21.4|21.32|1
1723124260000|2024-08-08 13:37:40|21.45|21.37|21.43|21.35|21.46|21.38|21.41|21.33|2
1723124270000|2024-08-08 13:37:50|21.41|21.33|21.46|21.38|21.46|21.38|21.41|21.33|0
1723124280000|2024-08-08 13:38:00|21.45|21.37|21.49|21.41|21.51|21.43|21.45|21.37|11
1723124290000|2024-08-08 13:38:10|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|6
1723124300000|2024-08-08 13:38:20|21.48|21.4|21.48|21.4|21.51|21.43|21.46|21.38|12
1723124310000|2024-08-08 13:38:30|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|15
1723124320000|2024-08-08 13:38:40|21.48|21.4|21.48|21.4|21.49|21.41|21.47|21.39|7
1723124330000|2024-08-08 13:38:50|21.47|21.39|21.44|21.36|21.48|21.4|21.44|21.36|48
1723124340000|2024-08-08 13:39:00|21.43|21.35|21.41|21.33|21.43|21.35|21.39|21.31|3
1723124350000|2024-08-08 13:39:10|21.4|21.32|21.41|21.33|21.41|21.33|21.38|21.3|0
1723124360000|2024-08-08 13:39:20|21.4|21.32|21.38|21.3|21.41|21.33|21.35|21.27|5
1723124370000|2024-08-08 13:39:30|21.39|21.31|21.4|21.32|21.4|21.32|21.36|21.28|0
1723124380000|2024-08-08 13:39:40|21.39|21.31|21.43|21.35|21.43|21.35|21.38|21.3|0
1723124390000|2024-08-08 13:39:50|21.45|21.37|21.46|21.38|21.46|21.38|21.43|21.35|10
1723124400000|2024-08-08 13:40:00|21.45|21.37|21.51|21.43|21.54|21.46|21.45|21.37|11
1723124410000|2024-08-08 13:40:10|21.48|21.4|21.5|21.42|21.51|21.43|21.48|21.4|0
1723124420000|2024-08-08 13:40:20|21.51|21.43|21.51|21.43|21.51|21.43|21.5|21.42|2
1723124430000|2024-08-08 13:40:30|21.5|21.42|21.51|21.43|21.52|21.44|21.5|21.42|3
1723124440000|2024-08-08 13:40:40|21.52|21.44|21.51|21.43|21.52|21.44|21.46|21.38|1
1723124450000|2024-08-08 13:40:50|21.53|21.45|21.54|21.46|21.54|21.46|21.51|21.43|0
1723124460000|2024-08-08 13:41:00|21.56|21.48|21.53|21.45|21.56|21.48|21.49|21.41|14
1723124470000|2024-08-08 13:41:10|21.51|21.43|21.48|21.4|21.53|21.45|21.46|21.38|3
1723124480000|2024-08-08 13:41:20|21.5|21.42|21.4|21.32|21.5|21.42|21.39|21.31|7
1723124490000|2024-08-08 13:41:30|21.39|21.31|21.41|21.33|21.44|21.36|21.39|21.31|3
1723124500000|2024-08-08 13:41:40|21.39|21.31|21.39|21.31|21.44|21.36|21.38|21.3|0
1723124510000|2024-08-08 13:41:50|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|6
1723124520000|2024-08-08 13:42:00|21.38|21.3|21.34|21.26|21.38|21.3|21.34|21.26|1
1723124530000|2024-08-08 13:42:10|21.33|21.25|21.33|21.25|21.34|21.26|21.31|21.23|0
1723124540000|2024-08-08 13:42:20|21.34|21.26|21.33|21.25|21.34|21.26|21.33|21.25|0
1723124550000|2024-08-08 13:42:30|21.34|21.26|21.38|21.3|21.41|21.33|21.33|21.25|3
1723124560000|2024-08-08 13:42:40|21.39|21.31|21.39|21.31|21.4|21.32|21.34|21.26|1
1723124570000|2024-08-08 13:42:50|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1723124580000|2024-08-08 13:43:00|21.38|21.3|21.34|21.26|21.39|21.31|21.33|21.25|3
1723124590000|2024-08-08 13:43:10|21.36|21.28|21.41|21.33|21.44|21.36|21.34|21.26|6
1723124600000|2024-08-08 13:43:20|21.43|21.35|21.46|21.38|21.46|21.38|21.43|21.35|8
1723124610000|2024-08-08 13:43:30|21.43|21.35|21.43|21.35|21.45|21.37|21.41|21.33|1
1723124620000|2024-08-08 13:43:40|21.39|21.31|21.36|21.28|21.39|21.31|21.35|21.27|7
1723124630000|2024-08-08 13:43:50|21.38|21.3|21.4|21.32|21.41|21.33|21.38|21.3|1
1723124640000|2024-08-08 13:44:00|21.41|21.33|21.46|21.38|21.46|21.38|21.4|21.32|2
1723124650000|2024-08-08 13:44:10|21.47|21.39|21.47|21.39|21.47|21.39|21.42|21.34|8
1723124660000|2024-08-08 13:44:20|21.46|21.38|21.46|21.38|21.47|21.39|21.43|21.35|0
1723124670000|2024-08-08 13:44:30|21.47|21.39|21.49|21.41|21.51|21.43|21.46|21.38|7
1723124680000|2024-08-08 13:44:40|21.52|21.44|21.53|21.45|21.53|21.45|21.51|21.43|1
1723124690000|2024-08-08 13:44:50|21.49|21.41|21.55|21.47|21.55|21.47|21.49|21.41|7
1723124700000|2024-08-08 13:45:00|21.53|21.45|21.48|21.4|21.53|21.45|21.48|21.4|4
1723124710000|2024-08-08 13:45:10|21.49|21.41|21.46|21.38|21.53|21.45|21.46|21.38|3
1723124720000|2024-08-08 13:45:20|21.47|21.39|21.48|21.4|21.49|21.41|21.46|21.38|2
1723124730000|2024-08-08 13:45:30|21.49|21.41|21.49|21.41|21.53|21.45|21.48|21.4|0
1723124740000|2024-08-08 13:45:40|21.48|21.4|21.48|21.4|21.48|21.4|21.47|21.39|4
1723124750000|2024-08-08 13:45:50|21.49|21.41|21.49|21.41|21.52|21.44|21.49|21.41|2
1723124760000|2024-08-08 13:46:00|21.5|21.42|21.55|21.47|21.58|21.5|21.5|21.42|1
1723124770000|2024-08-08 13:46:10|21.54|21.46|21.63|21.55|21.63|21.55|21.53|21.45|7
1723124780000|2024-08-08 13:46:20|21.62|21.54|21.58|21.5|21.62|21.54|21.58|21.5|4
1723124790000|2024-08-08 13:46:30|21.54|21.46|21.56|21.48|21.58|21.5|21.54|21.46|0
1723124800000|2024-08-08 13:46:40|21.53|21.45|21.53|21.45|21.54|21.46|21.53|21.45|2
1723124810000|2024-08-08 13:46:50|21.48|21.4|21.5|21.42|21.51|21.43|21.48|21.4|3
1723124820000|2024-08-08 13:47:00|21.49|21.41|21.48|21.4|21.51|21.43|21.48|21.4|1
1723124830000|2024-08-08 13:47:10|21.5|21.42|21.51|21.43|21.53|21.45|21.48|21.4|1
1723124840000|2024-08-08 13:47:20|21.53|21.45|21.58|21.5|21.58|21.5|21.53|21.45|2
1723124850000|2024-08-08 13:47:30|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|0
1723124860000|2024-08-08 13:47:40|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|3
1723124870000|2024-08-08 13:47:50|21.55|21.47|21.6|21.52|21.61|21.53|21.54|21.46|33
1723124880000|2024-08-08 13:48:00|21.59|21.51|21.59|21.51|21.59|21.51|21.56|21.48|0
1723124890000|2024-08-08 13:48:10|21.6|21.52|21.59|21.51|21.61|21.53|21.59|21.51|8
1723124900000|2024-08-08 13:48:20|21.6|21.52|21.65|21.57|21.66|21.58|21.6|21.52|6
1723124910000|2024-08-08 13:48:30|21.66|21.58|21.65|21.57|21.66|21.58|21.63|21.55|2
1723124920000|2024-08-08 13:48:40|21.64|21.56|21.71|21.63|21.71|21.63|21.64|21.56|6
1723124930000|2024-08-08 13:48:50|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|3
1723124940000|2024-08-08 13:49:00|21.71|21.63|21.72|21.64|21.72|21.64|21.71|21.63|0
1723124950000|2024-08-08 13:49:10|21.71|21.63|21.72|21.64|21.76|21.68|21.71|21.63|6
1723124960000|2024-08-08 13:49:20|21.74|21.66|21.67|21.59|21.74|21.66|21.67|21.59|10
1723124970000|2024-08-08 13:49:30|21.68|21.6|21.66|21.58|21.69|21.61|21.64|21.56|2
1723124980000|2024-08-08 13:49:40|21.67|21.59|21.66|21.58|21.67|21.59|21.62|21.54|2
1723124990000|2024-08-08 13:49:50|21.67|21.59|21.71|21.63|21.72|21.64|21.66|21.58|2
1723125000000|2024-08-08 13:50:00|21.69|21.61|21.69|21.61|21.72|21.64|21.67|21.59|2
1723125010000|2024-08-08 13:50:10|21.72|21.64|21.74|21.66|21.74|21.66|21.71|21.63|0
1723125020000|2024-08-08 13:50:20|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|0
1723125030000|2024-08-08 13:50:30|21.71|21.63|21.77|21.69|21.77|21.69|21.71|21.63|9
1723125040000|2024-08-08 13:50:40|21.75|21.67|21.82|21.74|21.82|21.74|21.75|21.67|20
1723125050000|2024-08-08 13:50:50|21.8|21.72|21.77|21.69|21.8|21.72|21.72|21.64|9
1723125060000|2024-08-08 13:51:00|21.82|21.74|21.8|21.72|21.82|21.74|21.77|21.69|0
1723125070000|2024-08-08 13:51:10|21.81|21.73|21.87|21.79|21.87|21.79|21.79|21.71|7
1723125080000|2024-08-08 13:51:20|21.82|21.74|21.83|21.75|21.87|21.79|21.82|21.74|19
1723125090000|2024-08-08 13:51:30|21.85|21.77|21.77|21.69|21.85|21.77|21.77|21.69|10
1723125100000|2024-08-08 13:51:40|21.76|21.68|21.71|21.63|21.77|21.69|21.71|21.63|2
1723125110000|2024-08-08 13:51:50|21.72|21.64|21.72|21.64|21.76|21.68|21.71|21.63|3
1723125120000|2024-08-08 13:52:00|21.71|21.63|21.74|21.66|21.76|21.68|21.71|21.63|1
1723125130000|2024-08-08 13:52:10|21.72|21.64|21.64|21.56|21.76|21.68|21.64|21.56|4
1723125140000|2024-08-08 13:52:20|21.69|21.61|21.59|21.51|21.69|21.61|21.59|21.51|15
1723125150000|2024-08-08 13:52:30|21.58|21.5|21.54|21.46|21.59|21.51|21.54|21.46|27
1723125160000|2024-08-08 13:52:40|21.53|21.45|21.49|21.41|21.54|21.46|21.49|21.41|13
1723125170000|2024-08-08 13:52:50|21.48|21.4|21.44|21.36|21.49|21.41|21.43|21.35|2
1723125180000|2024-08-08 13:53:00|21.46|21.38|21.44|21.36|21.48|21.4|21.43|21.35|5
1723125190000|2024-08-08 13:53:10|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|1
1723125200000|2024-08-08 13:53:20|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|13
1723125210000|2024-08-08 13:53:30|21.44|21.36|21.41|21.33|21.44|21.36|21.39|21.31|5
1723125220000|2024-08-08 13:53:40|21.42|21.34|21.36|21.28|21.42|21.34|21.36|21.28|0
1723125230000|2024-08-08 13:53:50|21.37|21.29|21.36|21.28|21.41|21.33|21.36|21.28|3
1723125240000|2024-08-08 13:54:00|21.38|21.3|21.36|21.28|21.41|21.33|21.36|21.28|5
1723125250000|2024-08-08 13:54:10|21.38|21.3|21.41|21.33|21.41|21.33|21.36|21.28|0
1723125260000|2024-08-08 13:54:20|21.38|21.3|21.41|21.33|21.41|21.33|21.38|21.3|2
1723125270000|2024-08-08 13:54:30|21.4|21.32|21.34|21.26|21.4|21.32|21.33|21.25|0
1723125280000|2024-08-08 13:54:40|21.33|21.25|21.29|21.21|21.34|21.26|21.29|21.21|3
1723125290000|2024-08-08 13:54:50|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|0
1723125300000|2024-08-08 13:55:00|21.3|21.22|21.34|21.26|21.35|21.27|21.29|21.21|2
1723125310000|2024-08-08 13:55:10|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|0
1723125320000|2024-08-08 13:55:20|21.28|21.2|21.24|21.16|21.28|21.2|21.24|21.16|4
1723125330000|2024-08-08 13:55:30|21.23|21.15|21.24|21.16|21.27|21.19|21.23|21.15|0
1723125340000|2024-08-08 13:55:40|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|1
1723125350000|2024-08-08 13:55:50|21.3|21.22|21.33|21.25|21.33|21.25|21.29|21.21|0
1723125360000|2024-08-08 13:56:00|21.34|21.26|21.33|21.25|21.34|21.26|21.31|21.23|1
1723125370000|2024-08-08 13:56:10|21.31|21.23|21.35|21.27|21.35|21.27|21.31|21.23|0
1723125380000|2024-08-08 13:56:20|21.33|21.25|21.41|21.33|21.41|21.33|21.33|21.25|2
1723125390000|2024-08-08 13:56:30|21.39|21.31|21.37|21.29|21.39|21.31|21.36|21.28|3
1723125400000|2024-08-08 13:56:40|21.36|21.28|21.37|21.29|21.38|21.3|21.36|21.28|0
1723125410000|2024-08-08 13:56:50|21.38|21.3|21.37|21.29|21.38|21.3|21.34|21.26|0
1723125420000|2024-08-08 13:57:00|21.38|21.3|21.34|21.26|21.39|21.31|21.34|21.26|1
1723125430000|2024-08-08 13:57:10|21.33|21.25|21.32|21.24|21.33|21.25|21.31|21.23|8
1723125440000|2024-08-08 13:57:20|21.31|21.23|21.31|21.23|21.32|21.24|21.31|21.23|2
1723125450000|2024-08-08 13:57:30|21.3|21.22|21.32|21.24|21.34|21.26|21.28|21.2|1
1723125460000|2024-08-08 13:57:40|21.31|21.23|21.36|21.28|21.36|21.28|21.31|21.23|0
1723125470000|2024-08-08 13:57:50|21.37|21.29|21.36|21.28|21.38|21.3|21.36|21.28|0
1723125480000|2024-08-08 13:58:00|21.37|21.29|21.37|21.29|21.38|21.3|21.36|21.28|0
1723125490000|2024-08-08 13:58:10|21.38|21.3|21.36|21.28|21.38|21.3|21.36|21.28|0
1723125500000|2024-08-08 13:58:20|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1723125510000|2024-08-08 13:58:30|21.36|21.28|21.36|21.28|21.37|21.29|21.34|21.26|1
1723125520000|2024-08-08 13:58:40|21.34|21.26|21.33|21.25|21.36|21.28|21.33|21.25|0
1723125530000|2024-08-08 13:58:50|21.32|21.24|21.34|21.26|21.36|21.28|21.32|21.24|3
1723125540000|2024-08-08 13:59:00|21.32|21.24|21.31|21.23|21.36|21.28|21.31|21.23|0
1723125550000|2024-08-08 13:59:10|21.34|21.26|21.36|21.28|21.37|21.29|21.33|21.25|0
1723125560000|2024-08-08 13:59:20|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|0
1723125570000|2024-08-08 13:59:30|21.36|21.28|21.34|21.26|21.36|21.28|21.33|21.25|0
1723125580000|2024-08-08 13:59:40|21.36|21.28|21.31|21.23|21.36|21.28|21.31|21.23|1
1723125590000|2024-08-08 13:59:50|21.29|21.21|21.29|21.21|21.3|21.22|21.28|21.2|1
1723125600000|2024-08-08 14:00:00|21.28|21.2|21.3|21.22|21.31|21.23|21.26|21.18|0
1723125610000|2024-08-08 14:00:10|21.29|21.21|21.3|21.22|21.31|21.23|21.26|21.18|2
1723125620000|2024-08-08 14:00:20|21.29|21.21|21.26|21.18|21.31|21.23|21.26|21.18|1
1723125630000|2024-08-08 14:00:30|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1723125640000|2024-08-08 14:00:40|21.26|21.18|21.24|21.16|21.27|21.19|21.24|21.16|1
1723125650000|2024-08-08 14:00:50|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|0
1723125670000|2024-08-08 14:01:10|21.23|21.15|21.21|21.13|21.23|21.15|21.18|21.1|13
1723125680000|2024-08-08 14:01:20|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|0
1723125690000|2024-08-08 14:01:30|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|4
1723125700000|2024-08-08 14:01:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1723125710000|2024-08-08 14:01:50|21.19|21.11|21.19|21.11|21.21|21.13|21.18|21.1|0
1723125720000|2024-08-08 14:02:00|21.18|21.1|21.13|21.05|21.19|21.11|21.13|21.05|7
1723125730000|2024-08-08 14:02:10|21.14|21.06|21.13|21.05|21.18|21.1|21.13|21.05|0
1723125740000|2024-08-08 14:02:20|21.14|21.06|21.13|21.05|21.16|21.08|21.13|21.05|0
1723125750000|2024-08-08 14:02:30|21.11|21.03|21.08|21|21.13|21.05|21.08|21|8
1723125760000|2024-08-08 14:02:40|21.07|20.99|21.06|20.98|21.07|20.99|21.02|20.94|6
1723125770000|2024-08-08 14:02:50|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|2
1723125780000|2024-08-08 14:03:00|||||||||1
1723125790000|2024-08-08 14:03:10|21.07|20.99|21.03|20.95|21.08|21|21.03|20.95|11
1723125800000|2024-08-08 14:03:20|||||||||2
1723125810000|2024-08-08 14:03:30|21.05|20.97|21.03|20.95|21.08|21|21.03|20.95|2
1723125820000|2024-08-08 14:03:40|||||||||2
1723125830000|2024-08-08 14:03:50|21.08|21|21.06|20.98|21.08|21|21.06|20.98|2
1723125840000|2024-08-08 14:04:00|21.08|21|21.06|20.98|21.08|21|21.06|20.98|17
1723125850000|2024-08-08 14:04:10|21.08|21|21.08|21|21.08|21|21.06|20.98|0
1723125860000|2024-08-08 14:04:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|18
1723125870000|2024-08-08 14:04:30|21.06|20.98|21.03|20.95|21.08|21|21.03|20.95|13
1723125880000|2024-08-08 14:04:40|21.08|21|21.13|21.05|21.13|21.05|21.08|21|4
1723125890000|2024-08-08 14:04:50|21.11|21.03|21.13|21.05|21.13|21.05|21.08|21|7
1723125900000|2024-08-08 14:05:00|21.11|21.03|21.11|21.03|21.13|21.05|21.08|21|1
1723125910000|2024-08-08 14:05:10|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|0
1723125920000|2024-08-08 14:05:20|21.14|21.06|21.14|21.06|21.18|21.1|21.14|21.06|15
1723125930000|2024-08-08 14:05:30|21.16|21.08|21.14|21.06|21.16|21.08|21.13|21.05|3
1723125940000|2024-08-08 14:05:40|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|3
1723125960000|2024-08-08 14:06:00|21.08|21|21.13|21.05|21.13|21.05|21.08|21|12
1723125970000|2024-08-08 14:06:10|21.12|21.04|21.11|21.03|21.13|21.05|21.11|21.03|4
1723125980000|2024-08-08 14:06:20|21.12|21.04|21.11|21.03|21.13|21.05|21.09|21.01|4
1723125990000|2024-08-08 14:06:30|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|3
1723126000000|2024-08-08 14:06:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|2
1723126010000|2024-08-08 14:06:50|||||||||39
1723126020000|2024-08-08 14:07:00|21.14|21.06|21.18|21.1|21.19|21.11|21.14|21.06|4
1723126030000|2024-08-08 14:07:10|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|2
1723126040000|2024-08-08 14:07:20|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|1
1723126050000|2024-08-08 14:07:30|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|6
1723126060000|2024-08-08 14:07:40|21.17|21.09|21.14|21.06|21.18|21.1|21.14|21.06|2
1723126070000|2024-08-08 14:07:50|21.13|21.05|21.12|21.04|21.18|21.1|21.12|21.04|2
1723126080000|2024-08-08 14:08:00|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1723126090000|2024-08-08 14:08:10|21.12|21.04|21.08|21|21.13|21.05|21.08|21|5
1723126100000|2024-08-08 14:08:20|21.07|20.99|21.03|20.95|21.08|21|21.03|20.95|3
1723126110000|2024-08-08 14:08:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|11
1723126120000|2024-08-08 14:08:40|21.03|20.95|21.06|20.98|21.09|21.01|21.01|20.93|22
1723126130000|2024-08-08 14:08:50|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|3
1723126140000|2024-08-08 14:09:00|21.08|21|21.09|21.01|21.11|21.03|21.06|20.98|3
1723126150000|2024-08-08 14:09:10|21.11|21.03|21.06|20.98|21.11|21.03|21.06|20.98|0
1723126160000|2024-08-08 14:09:20|21.08|21|21.11|21.03|21.11|21.03|21.06|20.98|0
1723126170000|2024-08-08 14:09:30|21.1|21.02|21.13|21.05|21.15|21.07|21.1|21.02|0
1723126180000|2024-08-08 14:09:40|21.14|21.06|21.09|21.01|21.15|21.07|21.09|21.01|4
1723126190000|2024-08-08 14:09:50|21.04|20.96|21.06|20.98|21.07|20.99|21.04|20.96|24
1723126200000|2024-08-08 14:10:00|21.04|20.96|21.11|21.03|21.11|21.03|21.04|20.96|25
1723126210000|2024-08-08 14:10:10|21.09|21.01|21.07|20.99|21.11|21.03|21.07|20.99|2
1723126220000|2024-08-08 14:10:20|21.08|21|21.07|20.99|21.09|21.01|21.06|20.98|2
1723126230000|2024-08-08 14:10:30|21.08|21|21.08|21|21.11|21.03|21.07|20.99|0
1723126240000|2024-08-08 14:10:40|21.09|21.01|21.03|20.95|21.09|21.01|21.03|20.95|0
1723126250000|2024-08-08 14:10:50|21.04|20.96|21.08|21|21.08|21|21.04|20.96|1
1723126260000|2024-08-08 14:11:00|21.07|20.99|21.1|21.02|21.12|21.04|21.06|20.98|4
1723126270000|2024-08-08 14:11:10|21.09|21.01|21.13|21.05|21.13|21.05|21.08|21|2
1723126280000|2024-08-08 14:11:20|21.12|21.04|21.09|21.01|21.12|21.04|21.08|21|4
1723126290000|2024-08-08 14:11:30|21.11|21.03|21.09|21.01|21.12|21.04|21.08|21|0
1723126300000|2024-08-08 14:11:40|21.11|21.03|21.13|21.05|21.15|21.07|21.09|21.01|0
1723126310000|2024-08-08 14:11:50|21.14|21.06|21.15|21.07|21.18|21.1|21.13|21.05|0
1723126320000|2024-08-08 14:12:00|21.14|21.06|21.12|21.04|21.14|21.06|21.11|21.03|3
1723126330000|2024-08-08 14:12:10|21.11|21.03|21.12|21.04|21.13|21.05|21.08|21|1
1723126340000|2024-08-08 14:12:20|21.1|21.02|21.1|21.02|21.13|21.05|21.08|21|3
1723126350000|2024-08-08 14:12:30|21.11|21.03|21.13|21.05|21.13|21.05|21.09|21.01|8
1723126360000|2024-08-08 14:12:40|21.1|21.02|21.08|21|21.11|21.03|21.08|21|2
1723126370000|2024-08-08 14:12:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1723126380000|2024-08-08 14:13:00|21.11|21.03|21.12|21.04|21.12|21.04|21.08|21|3
1723126390000|2024-08-08 14:13:10|21.13|21.05|21.12|21.04|21.13|21.05|21.11|21.03|1
1723126400000|2024-08-08 14:13:20|21.11|21.03|21.14|21.06|21.16|21.08|21.08|21|15
1723126410000|2024-08-08 14:13:30|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1723126420000|2024-08-08 14:13:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|5
1723126430000|2024-08-08 14:13:50|21.13|21.05|21.13|21.05|21.16|21.08|21.12|21.04|1
1723126440000|2024-08-08 14:14:00|21.14|21.06|21.13|21.05|21.15|21.07|21.13|21.05|1
1723126450000|2024-08-08 14:14:10|21.14|21.06|21.14|21.06|21.15|21.07|21.14|21.06|1
1723126460000|2024-08-08 14:14:20|21.13|21.05|21.13|21.05|21.14|21.06|21.13|21.05|0
1723126470000|2024-08-08 14:14:30|21.12|21.04|21.12|21.04|21.13|21.05|21.11|21.03|4
1723126480000|2024-08-08 14:14:40|21.11|21.03|21.11|21.03|21.13|21.05|21.11|21.03|0
1723126500000|2024-08-08 14:15:00|21.12|21.04|21.12|21.04|21.13|21.05|21.11|21.03|1
1723126510000|2024-08-08 14:15:10|21.13|21.05|21.16|21.08|21.16|21.08|21.12|21.04|0
1723126520000|2024-08-08 14:15:20|21.17|21.09|21.13|21.05|21.17|21.09|21.13|21.05|7
1723126530000|2024-08-08 14:15:30|21.14|21.06|21.14|21.06|21.16|21.08|21.13|21.05|0
1723126540000|2024-08-08 14:15:40|21.13|21.05|21.11|21.03|21.17|21.09|21.11|21.03|10
1723126550000|2024-08-08 14:15:50|21.13|21.05|21.16|21.08|21.16|21.08|21.12|21.04|1
1723126560000|2024-08-08 14:16:00|21.14|21.06|21.12|21.04|21.14|21.06|21.11|21.03|1
1723126570000|2024-08-08 14:16:10|21.11|21.03|21.11|21.03|21.16|21.08|21.11|21.03|1
1723126580000|2024-08-08 14:16:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|11
1723126600000|2024-08-08 14:16:40|21.11|21.03|21.11|21.03|21.15|21.07|21.11|21.03|17
1723126610000|2024-08-08 14:16:50|21.13|21.05|21.13|21.05|21.13|21.05|21.11|21.03|0
1723126620000|2024-08-08 14:17:00|21.14|21.06|21.16|21.08|21.19|21.11|21.14|21.06|25
1723126640000|2024-08-08 14:17:20|21.18|21.1|21.18|21.1|21.21|21.13|21.16|21.08|30
1723126650000|2024-08-08 14:17:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1723126660000|2024-08-08 14:17:40|||||||||1
1723126670000|2024-08-08 14:17:50|21.15|21.07|21.16|21.08|21.17|21.09|21.15|21.07|22
1723126680000|2024-08-08 14:18:00|21.15|21.07|21.16|21.08|21.21|21.13|21.15|21.07|14
1723126690000|2024-08-08 14:18:10|21.17|21.09|21.16|21.08|21.21|21.13|21.16|21.08|2
1723126700000|2024-08-08 14:18:20|21.18|21.1|21.21|21.13|21.22|21.14|21.18|21.1|6
1723126710000|2024-08-08 14:18:30|21.22|21.14|21.25|21.17|21.28|21.2|21.21|21.13|33
1723126720000|2024-08-08 14:18:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1723126730000|2024-08-08 14:18:50|||||||||20
1723126750000|2024-08-08 14:19:10|21.25|21.17|21.26|21.18|21.28|21.2|21.25|21.17|10
1723126760000|2024-08-08 14:19:20|21.27|21.19|21.24|21.16|21.28|21.2|21.23|21.15|3
1723126770000|2024-08-08 14:19:30|21.26|21.18|21.27|21.19|21.28|21.2|21.24|21.16|60
1723126780000|2024-08-08 14:19:40|21.26|21.18|21.31|21.23|21.31|21.23|21.24|21.16|79
1723126790000|2024-08-08 14:19:50|21.29|21.21|21.28|21.2|21.29|21.21|21.28|21.2|0
1723126800000|2024-08-08 14:20:00|21.29|21.21|21.33|21.25|21.33|21.25|21.27|21.19|7
1723126810000|2024-08-08 14:20:10|||||||||1
1723126820000|2024-08-08 14:20:20|21.34|21.26|21.28|21.2|21.34|21.26|21.28|21.2|25
1723126830000|2024-08-08 14:20:30|21.24|21.16|21.23|21.15|21.24|21.16|21.23|21.15|1
1723126840000|2024-08-08 14:20:40|21.24|21.16|21.26|21.18|21.27|21.19|21.24|21.16|25
1723126850000|2024-08-08 14:20:50|21.29|21.21|21.29|21.21|21.31|21.23|21.29|21.21|3
1723126860000|2024-08-08 14:21:00|21.28|21.2|21.32|21.24|21.32|21.24|21.28|21.2|2
1723126870000|2024-08-08 14:21:10|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1723126880000|2024-08-08 14:21:20|21.33|21.25|21.34|21.26|21.36|21.28|21.33|21.25|2
1723126890000|2024-08-08 14:21:30|21.32|21.24|21.31|21.23|21.34|21.26|21.31|21.23|1
1723126910000|2024-08-08 14:21:50|21.33|21.25|21.31|21.23|21.35|21.27|21.31|21.23|0
1723126920000|2024-08-08 14:22:00|21.33|21.25|21.31|21.23|21.34|21.26|21.31|21.23|6
1723126930000|2024-08-08 14:22:10|21.3|21.22|21.29|21.21|21.31|21.23|21.26|21.18|6
1723126940000|2024-08-08 14:22:20|21.28|21.2|21.26|21.18|21.31|21.23|21.26|21.18|0
1723126950000|2024-08-08 14:22:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1723126960000|2024-08-08 14:22:40|21.25|21.17|21.25|21.17|21.26|21.18|21.25|21.17|4
1723126970000|2024-08-08 14:22:50|21.26|21.18|21.21|21.13|21.26|21.18|21.2|21.12|6
1723126980000|2024-08-08 14:23:00|21.19|21.11|21.21|21.13|21.21|21.13|21.16|21.08|7
1723126990000|2024-08-08 14:23:10|21.19|21.11|21.21|21.13|21.22|21.14|21.19|21.11|0
1723127000000|2024-08-08 14:23:20|21.22|21.14|21.24|21.16|21.24|21.16|21.21|21.13|0
1723127010000|2024-08-08 14:23:30|21.23|21.15|21.26|21.18|21.26|21.18|21.23|21.15|0
1723127020000|2024-08-08 14:23:40|21.27|21.19|21.33|21.25|21.33|21.25|21.27|21.19|2
1723127030000|2024-08-08 14:23:50|21.32|21.24|21.27|21.19|21.32|21.24|21.26|21.18|2
1723127040000|2024-08-08 14:24:00|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|0
1723127050000|2024-08-08 14:24:10|21.28|21.2|21.31|21.23|21.34|21.26|21.26|21.18|2
1723127060000|2024-08-08 14:24:20|||||||||1
1723127070000|2024-08-08 14:24:30|21.3|21.22|21.3|21.22|21.31|21.23|21.29|21.21|1
1723127080000|2024-08-08 14:24:40|21.31|21.23|21.21|21.13|21.33|21.25|21.21|21.13|31
1723127090000|2024-08-08 14:24:50|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|5
1723127100000|2024-08-08 14:25:00|21.21|21.13|21.25|21.17|21.26|21.18|21.21|21.13|3
1723127110000|2024-08-08 14:25:10|21.24|21.16|21.26|21.18|21.29|21.21|21.24|21.16|7
1723127120000|2024-08-08 14:25:20|21.25|21.17|21.24|21.16|21.26|21.18|21.23|21.15|9
1723127140000|2024-08-08 14:25:40|21.22|21.14|21.23|21.15|21.24|21.16|21.19|21.11|26
1723127150000|2024-08-08 14:25:50|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|2
1723127160000|2024-08-08 14:26:00|21.23|21.15|21.21|21.13|21.24|21.16|21.19|21.11|7
1723127170000|2024-08-08 14:26:10|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|0
1723127180000|2024-08-08 14:26:20|21.26|21.18|21.25|21.17|21.26|21.18|21.24|21.16|5
1723127190000|2024-08-08 14:26:30|21.24|21.16|21.24|21.16|21.25|21.17|21.24|21.16|0
1723127200000|2024-08-08 14:26:40|21.25|21.17|21.24|21.16|21.25|21.17|21.24|21.16|0
1723127210000|2024-08-08 14:26:50|21.22|21.14|21.24|21.16|21.24|21.16|21.19|21.11|7
1723127220000|2024-08-08 14:27:00|21.2|21.12|21.24|21.16|21.24|21.16|21.19|21.11|1
1723127230000|2024-08-08 14:27:10|||||||||4
1723127240000|2024-08-08 14:27:20|21.23|21.15|21.21|21.13|21.24|21.16|21.19|21.11|14
1723127250000|2024-08-08 14:27:30|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|21
1723127270000|2024-08-08 14:27:50|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|5
1723127280000|2024-08-08 14:28:00|21.3|21.22|21.29|21.21|21.3|21.22|21.29|21.21|1
1723127310000|2024-08-08 14:28:30|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|0
1723127320000|2024-08-08 14:28:40|21.29|21.21|21.31|21.23|21.34|21.26|21.29|21.21|9
1723127330000|2024-08-08 14:28:50|21.33|21.25|21.29|21.21|21.33|21.25|21.29|21.21|2
1723127340000|2024-08-08 14:29:00|21.28|21.2|21.29|21.21|21.29|21.21|21.27|21.19|4
1723127360000|2024-08-08 14:29:20|||||||||5
1723127370000|2024-08-08 14:29:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|4
1723127380000|2024-08-08 14:29:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|16
1723127390000|2024-08-08 14:29:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|51
1723127400000|2024-08-08 14:30:00|21.23|21.15|21.19|21.11|21.23|21.15|21.19|21.11|3
1723127410000|2024-08-08 14:30:10|21.18|21.1|21.19|21.11|21.19|21.11|21.16|21.08|12
1723127420000|2024-08-08 14:30:20|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1723127430000|2024-08-08 14:30:30|21.21|21.13|21.21|21.13|21.21|21.13|21.18|21.1|0
1723127440000|2024-08-08 14:30:40|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1723127450000|2024-08-08 14:30:50|21.19|21.11|21.18|21.1|21.19|21.11|21.18|21.1|0
1723127460000|2024-08-08 14:31:00|21.19|21.11|21.19|21.11|21.19|21.11|21.18|21.1|0
1723127470000|2024-08-08 14:31:10|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|0
1723127480000|2024-08-08 14:31:20|21.19|21.11|21.19|21.11|21.23|21.15|21.18|21.1|7
1723127490000|2024-08-08 14:31:30|21.18|21.1|21.19|21.11|21.19|21.11|21.18|21.1|0
1723127500000|2024-08-08 14:31:40|21.18|21.1|21.19|21.11|21.23|21.15|21.18|21.1|0
1723127510000|2024-08-08 14:31:50|21.21|21.13|21.23|21.15|21.24|21.16|21.19|21.11|6
1723127520000|2024-08-08 14:32:00|21.24|21.16|21.24|21.16|21.24|21.16|21.23|21.15|1
1723127550000|2024-08-08 14:32:30|||||||||1
1723127580000|2024-08-08 14:33:00|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|1
1723127590000|2024-08-08 14:33:10|||||||||3
1723127600000|2024-08-08 14:33:20|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|8
1723127610000|2024-08-08 14:33:30|21.23|21.15|21.24|21.16|21.24|21.16|21.23|21.15|2
1723127620000|2024-08-08 14:33:40|21.23|21.15|21.19|21.11|21.24|21.16|21.19|21.11|9
1723127630000|2024-08-08 14:33:50|21.2|21.12|21.19|21.11|21.24|21.16|21.19|21.11|39
1723127640000|2024-08-08 14:34:00|21.18|21.1|21.18|21.1|21.19|21.11|21.18|21.1|2
1723127650000|2024-08-08 14:34:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|1
1723127660000|2024-08-08 14:34:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1723127670000|2024-08-08 14:34:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1723127680000|2024-08-08 14:34:40|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1723127690000|2024-08-08 14:34:50|21.13|21.05|21.09|21.01|21.14|21.06|21.09|21.01|22
1723127700000|2024-08-08 14:35:00|21.11|21.03|21.11|21.03|21.13|21.05|21.09|21.01|13
1723127710000|2024-08-08 14:35:10|21.09|21.01|21.11|21.03|21.11|21.03|21.08|21|15
1723127720000|2024-08-08 14:35:20|21.09|21.01|21.1|21.02|21.13|21.05|21.08|21|2
1723127730000|2024-08-08 14:35:30|21.09|21.01|21.13|21.05|21.13|21.05|21.08|21|0
1723127770000|2024-08-08 14:36:10|21.14|21.06|21.13|21.05|21.14|21.06|21.13|21.05|1
1723127780000|2024-08-08 14:36:20|21.09|21.01|21.09|21.01|21.11|21.03|21.08|21|7
1723127790000|2024-08-08 14:36:30|21.11|21.03|21.08|21|21.12|21.04|21.08|21|11
1723127820000|2024-08-08 14:37:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|0
1723127840000|2024-08-08 14:37:20|21.09|21.01|21.08|21|21.09|21.01|21.08|21|3
1723127850000|2024-08-08 14:37:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|179
1723127860000|2024-08-08 14:37:40|21.03|20.95|21.03|20.95|21.04|20.96|21.03|20.95|145
1723127870000|2024-08-08 14:37:50|21.01|20.93|21.03|20.95|21.03|20.95|21|20.92|37
1723127880000|2024-08-08 14:38:00|||||||||3
1723127890000|2024-08-08 14:38:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1723127900000|2024-08-08 14:38:20|21.04|20.96|21.01|20.93|21.05|20.97|21.01|20.93|6
1723127910000|2024-08-08 14:38:30|21|20.92|20.96|20.88|21|20.92|20.95|20.87|25
1723127920000|2024-08-08 14:38:40|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|2
1723127930000|2024-08-08 14:38:50|20.93|20.85|20.94|20.86|20.94|20.86|20.91|20.83|5
1723127940000|2024-08-08 14:39:00|20.96|20.88|20.95|20.87|20.96|20.88|20.91|20.83|27
1723127950000|2024-08-08 14:39:10|20.96|20.88|21|20.92|21|20.92|20.96|20.88|28
1723127960000|2024-08-08 14:39:20|20.98|20.9|20.93|20.85|21|20.92|20.91|20.83|53
1723127970000|2024-08-08 14:39:30|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|5
1723127980000|2024-08-08 14:39:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|2
1723127990000|2024-08-08 14:39:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1723128000000|2024-08-08 14:40:00|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1723128010000|2024-08-08 14:40:10|20.92|20.84|20.91|20.83|20.94|20.86|20.91|20.83|2
1723128020000|2024-08-08 14:40:20|||||||||14
1723128060000|2024-08-08 14:41:00|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|24
1723128070000|2024-08-08 14:41:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|1
1723128080000|2024-08-08 14:41:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|9
1723128100000|2024-08-08 14:41:40|||||||||2
1723128110000|2024-08-08 14:41:50|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|2
1723128120000|2024-08-08 14:42:00|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|32
1723128130000|2024-08-08 14:42:10|20.93|20.85|20.91|20.83|20.94|20.86|20.91|20.83|6
1723128140000|2024-08-08 14:42:20|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|3
1723128150000|2024-08-08 14:42:30|20.92|20.84|20.96|20.88|20.96|20.88|20.91|20.83|0
1723128160000|2024-08-08 14:42:40|20.97|20.89|20.96|20.88|21.01|20.93|20.96|20.88|6
1723128170000|2024-08-08 14:42:50|20.98|20.9|20.96|20.88|21.01|20.93|20.96|20.88|28
1723128180000|2024-08-08 14:43:00|||||||||7
1723128190000|2024-08-08 14:43:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|5
1723128200000|2024-08-08 14:43:20|20.93|20.85|20.93|20.85|20.94|20.86|20.89|20.81|24
1723128210000|2024-08-08 14:43:30|20.91|20.83|20.89|20.81|20.93|20.85|20.89|20.81|9
1723128220000|2024-08-08 14:43:40|||||||||1
1723128230000|2024-08-08 14:43:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|28
1723128240000|2024-08-08 14:44:00|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|5
1723128250000|2024-08-08 14:44:10|20.87|20.79|20.84|20.76|20.89|20.81|20.84|20.76|3
1723128280000|2024-08-08 14:44:40|20.86|20.78|20.88|20.8|20.89|20.81|20.86|20.78|1
1723128290000|2024-08-08 14:44:50|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1723128300000|2024-08-08 14:45:00|20.87|20.79|20.88|20.8|20.89|20.81|20.86|20.78|14
1723128310000|2024-08-08 14:45:10|20.89|20.81|20.88|20.8|20.9|20.82|20.88|20.8|57
1723128320000|2024-08-08 14:45:20|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|4
1723128330000|2024-08-08 14:45:30|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|4
1723128340000|2024-08-08 14:45:40|20.89|20.81|20.89|20.81|20.93|20.85|20.89|20.81|2
1723128350000|2024-08-08 14:45:50|20.91|20.83|20.89|20.81|20.93|20.85|20.89|20.81|0
1723128360000|2024-08-08 14:46:00|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|17
1723128370000|2024-08-08 14:46:10|20.83|20.75|20.71|20.63|20.83|20.75|20.71|20.63|51
1723128380000|2024-08-08 14:46:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|21
1723128390000|2024-08-08 14:46:30|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|3
1723128400000|2024-08-08 14:46:40|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|17
1723128410000|2024-08-08 14:46:50|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|5
1723128420000|2024-08-08 14:47:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|27
1723128440000|2024-08-08 14:47:20|||||||||18
1723128450000|2024-08-08 14:47:30|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|2
1723128460000|2024-08-08 14:47:40|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|0
1723128480000|2024-08-08 14:48:00|20.79|20.71|20.75|20.67|20.79|20.71|20.75|20.67|2
1723128510000|2024-08-08 14:48:30|||||||||18
1723128530000|2024-08-08 14:48:50|||||||||27
1723128540000|2024-08-08 14:49:00|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|36
1723128550000|2024-08-08 14:49:10|||||||||1
1723128560000|2024-08-08 14:49:20|20.79|20.71|20.73|20.65|20.8|20.72|20.73|20.65|47
1723128570000|2024-08-08 14:49:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|9
1723128580000|2024-08-08 14:49:40|||||||||1
1723128590000|2024-08-08 14:49:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|64
1723128600000|2024-08-08 14:50:00|20.71|20.63|20.7|20.62|20.73|20.65|20.7|20.62|17
1723128610000|2024-08-08 14:50:10|20.68|20.6|20.7|20.62|20.71|20.63|20.65|20.57|12
1723128620000|2024-08-08 14:50:20|20.71|20.63|20.75|20.67|20.75|20.67|20.7|20.62|2
1723128630000|2024-08-08 14:50:30|20.73|20.65|20.73|20.65|20.75|20.67|20.71|20.63|10
1723128640000|2024-08-08 14:50:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|2
1723128650000|2024-08-08 14:50:50|20.75|20.67|20.73|20.65|20.76|20.68|20.71|20.63|22
1723128660000|2024-08-08 14:51:00|20.75|20.67|20.74|20.66|20.76|20.68|20.73|20.65|9
1723128670000|2024-08-08 14:51:10|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|12
1723128680000|2024-08-08 14:51:20|20.77|20.69|20.83|20.75|20.83|20.75|20.77|20.69|68
1723128690000|2024-08-08 14:51:30|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|14
1723128700000|2024-08-08 14:51:40|20.82|20.74|20.81|20.73|20.84|20.76|20.81|20.73|2
1723128710000|2024-08-08 14:51:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|20
1723128720000|2024-08-08 14:52:00|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1723128730000|2024-08-08 14:52:10|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|33
1723128740000|2024-08-08 14:52:20|20.77|20.69|20.76|20.68|20.79|20.71|20.76|20.68|0
1723128750000|2024-08-08 14:52:30|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|2
1723128760000|2024-08-08 14:52:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1723128770000|2024-08-08 14:52:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723128780000|2024-08-08 14:53:00|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|1
1723128790000|2024-08-08 14:53:10|20.76|20.68|20.76|20.68|20.81|20.73|20.76|20.68|17
1723128800000|2024-08-08 14:53:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1723128810000|2024-08-08 14:53:30|20.78|20.7|20.76|20.68|20.81|20.73|20.76|20.68|9
1723128820000|2024-08-08 14:53:40|20.79|20.71|20.76|20.68|20.81|20.73|20.76|20.68|3
1723128830000|2024-08-08 14:53:50|20.77|20.69|20.77|20.69|20.78|20.7|20.76|20.68|24
1723128840000|2024-08-08 14:54:00|20.76|20.68|20.71|20.63|20.76|20.68|20.71|20.63|53
1723128860000|2024-08-08 14:54:20|20.76|20.68|20.76|20.68|20.77|20.69|20.74|20.66|61
1723128870000|2024-08-08 14:54:30|20.77|20.69|20.74|20.66|20.77|20.69|20.73|20.65|0
1723128880000|2024-08-08 14:54:40|20.71|20.63|20.73|20.65|20.76|20.68|20.71|20.63|103
1723128900000|2024-08-08 14:55:00|20.74|20.66|20.76|20.68|20.78|20.7|20.74|20.66|13
1723128910000|2024-08-08 14:55:10|20.77|20.69|20.76|20.68|20.78|20.7|20.76|20.68|23
1723128920000|2024-08-08 14:55:20|20.78|20.7|20.76|20.68|20.78|20.7|20.74|20.66|15
1723128930000|2024-08-08 14:55:30|20.74|20.66|20.74|20.66|20.77|20.69|20.73|20.65|9
1723128940000|2024-08-08 14:55:40|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|1
1723128950000|2024-08-08 14:55:50|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|0
1723128960000|2024-08-08 14:56:00|20.74|20.66|20.78|20.7|20.79|20.71|20.74|20.66|1
1723128970000|2024-08-08 14:56:10|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|6
1723128980000|2024-08-08 14:56:20|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|16
1723129030000|2024-08-08 14:57:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|50
1723129040000|2024-08-08 14:57:20|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|0
1723129050000|2024-08-08 14:57:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1723129060000|2024-08-08 14:57:40|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1723129070000|2024-08-08 14:57:50|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|0
1723129080000|2024-08-08 14:58:00|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|24
1723129090000|2024-08-08 14:58:10|20.75|20.67|20.71|20.63|20.76|20.68|20.71|20.63|36
1723129100000|2024-08-08 14:58:20|||||||||1
1723129150000|2024-08-08 14:59:10|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|8
1723129170000|2024-08-08 14:59:30|||||||||2
1723129180000|2024-08-08 14:59:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|45
1723129190000|2024-08-08 14:59:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|2
1723129200000|2024-08-08 15:00:00|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|5
1723129210000|2024-08-08 15:00:10|||||||||3
1723129220000|2024-08-08 15:00:20|20.75|20.67|20.76|20.68|20.76|20.68|20.71|20.63|35
1723129230000|2024-08-08 15:00:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|15
1723129240000|2024-08-08 15:00:40|20.69|20.61|20.71|20.63|20.73|20.65|20.69|20.61|15
1723129250000|2024-08-08 15:00:50|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|6
1723129260000|2024-08-08 15:01:00|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|28
1723129270000|2024-08-08 15:01:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|2
1723129280000|2024-08-08 15:01:20|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|1
1723129290000|2024-08-08 15:01:30|||||||||2
1723129300000|2024-08-08 15:01:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|6
1723129310000|2024-08-08 15:01:50|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|4
1723129320000|2024-08-08 15:02:00|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|3
1723129330000|2024-08-08 15:02:10|20.83|20.75|20.79|20.71|20.84|20.76|20.79|20.71|111
1723129340000|2024-08-08 15:02:20|20.81|20.73|20.78|20.7|20.81|20.73|20.76|20.68|8
1723129350000|2024-08-08 15:02:30|20.76|20.68|20.76|20.68|20.79|20.71|20.76|20.68|2
1723129360000|2024-08-08 15:02:40|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|8
1723129380000|2024-08-08 15:03:00|20.71|20.63|20.71|20.63|20.71|20.63|20.68|20.6|9
1723129390000|2024-08-08 15:03:10|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|29
1723129400000|2024-08-08 15:03:20|20.69|20.61|20.69|20.61|20.73|20.65|20.68|20.6|5
1723129410000|2024-08-08 15:03:30|20.72|20.64|20.73|20.65|20.73|20.65|20.7|20.62|0
1723129430000|2024-08-08 15:03:50|20.71|20.63|20.69|20.61|20.73|20.65|20.68|20.6|17
1723129440000|2024-08-08 15:04:00|20.7|20.62|20.7|20.62|20.72|20.64|20.68|20.6|0
1723129450000|2024-08-08 15:04:10|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|20
1723129480000|2024-08-08 15:04:40|20.69|20.61|20.69|20.61|20.73|20.65|20.68|20.6|53
1723129490000|2024-08-08 15:04:50|20.7|20.62|20.73|20.65|20.73|20.65|20.68|20.6|2
1723129500000|2024-08-08 15:05:00|20.74|20.66|20.74|20.66|20.75|20.67|20.73|20.65|2
1723129510000|2024-08-08 15:05:10|20.77|20.69|20.78|20.7|20.78|20.7|20.74|20.66|0
1723129520000|2024-08-08 15:05:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|11
1723129530000|2024-08-08 15:05:30|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|8
1723129540000|2024-08-08 15:05:40|20.71|20.63|20.69|20.61|20.73|20.65|20.68|20.6|28
1723129550000|2024-08-08 15:05:50|20.7|20.62|20.68|20.6|20.73|20.65|20.68|20.6|0
1723129560000|2024-08-08 15:06:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|2
1723129570000|2024-08-08 15:06:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1723129580000|2024-08-08 15:06:20|20.69|20.61|20.73|20.65|20.73|20.65|20.68|20.6|0
1723129590000|2024-08-08 15:06:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1723129600000|2024-08-08 15:06:40|20.74|20.66|20.74|20.66|20.78|20.7|20.73|20.65|0
1723129610000|2024-08-08 15:06:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1723129620000|2024-08-08 15:07:00|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1723129630000|2024-08-08 15:07:10|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|13
1723129640000|2024-08-08 15:07:20|20.74|20.66|20.76|20.68|20.76|20.68|20.73|20.65|0
1723129650000|2024-08-08 15:07:30|20.74|20.66|20.78|20.7|20.78|20.7|20.74|20.66|1
1723129660000|2024-08-08 15:07:40|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1723129670000|2024-08-08 15:07:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|11
1723129680000|2024-08-08 15:08:00|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|4
1723129690000|2024-08-08 15:08:10|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|1
1723129700000|2024-08-08 15:08:20|20.79|20.71|20.79|20.71|20.81|20.73|20.79|20.71|5
1723129710000|2024-08-08 15:08:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|7
1723129720000|2024-08-08 15:08:40|20.78|20.7|20.78|20.7|20.79|20.71|20.76|20.68|8
1723129730000|2024-08-08 15:08:50|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|2
1723129740000|2024-08-08 15:09:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|6
1723129750000|2024-08-08 15:09:10|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|0
1723129760000|2024-08-08 15:09:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1723129770000|2024-08-08 15:09:30|||||||||5
1723129780000|2024-08-08 15:09:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|6
1723129790000|2024-08-08 15:09:50|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|2
1723129800000|2024-08-08 15:10:00|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1723129810000|2024-08-08 15:10:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1723129820000|2024-08-08 15:10:20|20.79|20.71|20.83|20.75|20.83|20.75|20.78|20.7|28
1723129830000|2024-08-08 15:10:30|20.81|20.73|20.79|20.71|20.81|20.73|20.78|20.7|6
1723129840000|2024-08-08 15:10:40|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|6
1723129850000|2024-08-08 15:10:50|20.79|20.71|20.83|20.75|20.84|20.76|20.79|20.71|2
1723129860000|2024-08-08 15:11:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1723129870000|2024-08-08 15:11:10|20.81|20.73|20.83|20.75|20.83|20.75|20.79|20.71|0
1723129880000|2024-08-08 15:11:20|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|6
1723129890000|2024-08-08 15:11:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|6
1723129900000|2024-08-08 15:11:40|20.88|20.8|20.89|20.81|20.89|20.81|20.86|20.78|13
1723129910000|2024-08-08 15:11:50|20.91|20.83|20.93|20.85|20.94|20.86|20.91|20.83|3
1723129920000|2024-08-08 15:12:00|20.94|20.86|20.94|20.86|20.98|20.9|20.93|20.85|32
1723129930000|2024-08-08 15:12:10|20.98|20.9|20.94|20.86|20.98|20.9|20.93|20.85|3
1723129940000|2024-08-08 15:12:20|20.96|20.88|20.98|20.9|20.98|20.9|20.94|20.86|1
1723129950000|2024-08-08 15:12:30|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|12
1723129970000|2024-08-08 15:12:50|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|5
1723129980000|2024-08-08 15:13:00|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|6
1723129990000|2024-08-08 15:13:10|20.98|20.9|20.96|20.88|20.98|20.9|20.94|20.86|1
1723130000000|2024-08-08 15:13:20|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|9
1723130010000|2024-08-08 15:13:30|20.96|20.88|20.94|20.86|20.96|20.88|20.93|20.85|5
1723130020000|2024-08-08 15:13:40|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|3
1723130030000|2024-08-08 15:13:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|1
1723130040000|2024-08-08 15:14:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1723130050000|2024-08-08 15:14:10|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|2
1723130060000|2024-08-08 15:14:20|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|6
1723130070000|2024-08-08 15:14:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|2
1723130080000|2024-08-08 15:14:40|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|1
1723130090000|2024-08-08 15:14:50|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|3
1723130100000|2024-08-08 15:15:00|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|4
1723130110000|2024-08-08 15:15:10|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1723130120000|2024-08-08 15:15:20|20.98|20.9|20.94|20.86|20.99|20.91|20.94|20.86|0
1723130130000|2024-08-08 15:15:30|20.96|20.88|20.98|20.9|20.99|20.91|20.96|20.88|2
1723130140000|2024-08-08 15:15:40|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|1
1723130150000|2024-08-08 15:15:50|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|0
1723130170000|2024-08-08 15:16:10|20.96|20.88|20.96|20.88|20.96|20.88|20.94|20.86|0
1723130180000|2024-08-08 15:16:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|1
1723130190000|2024-08-08 15:16:30|20.99|20.91|20.98|20.9|20.99|20.91|20.96|20.88|0
1723130200000|2024-08-08 15:16:40|20.96|20.88|20.99|20.91|20.99|20.91|20.94|20.86|1
1723130210000|2024-08-08 15:16:50|20.98|20.9|20.99|20.91|20.99|20.91|20.96|20.88|0
1723130220000|2024-08-08 15:17:00|21.03|20.95|21.04|20.96|21.04|20.96|21.03|20.95|88
1723130230000|2024-08-08 15:17:10|21.01|20.93|21.01|20.93|21.04|20.96|20.99|20.91|28
1723130240000|2024-08-08 15:17:20|21.03|20.95|21|20.92|21.03|20.95|21|20.92|3
1723130250000|2024-08-08 15:17:30|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|1
1723130260000|2024-08-08 15:17:40|20.99|20.91|20.96|20.88|20.99|20.91|20.95|20.87|2
1723130270000|2024-08-08 15:17:50|20.98|20.9|20.98|20.9|20.99|20.91|20.96|20.88|1
1723130280000|2024-08-08 15:18:00|20.96|20.88|20.99|20.91|21|20.92|20.96|20.88|3
1723130290000|2024-08-08 15:18:10|20.98|20.9|20.98|20.9|20.99|20.91|20.96|20.88|0
1723130300000|2024-08-08 15:18:20|20.99|20.91|20.96|20.88|20.99|20.91|20.95|20.87|3
1723130310000|2024-08-08 15:18:30|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1723130320000|2024-08-08 15:18:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1723130330000|2024-08-08 15:18:50|20.94|20.86|20.93|20.85|20.96|20.88|20.91|20.83|2
1723130340000|2024-08-08 15:19:00|20.91|20.83|20.93|20.85|20.93|20.85|20.89|20.81|6
1723130350000|2024-08-08 15:19:10|20.91|20.83|20.93|20.85|20.93|20.85|20.9|20.82|2
1723130360000|2024-08-08 15:19:20|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1723130370000|2024-08-08 15:19:30|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|8
1723130380000|2024-08-08 15:19:40|20.93|20.85|20.95|20.87|20.95|20.87|20.91|20.83|2
1723130390000|2024-08-08 15:19:50|20.94|20.86|20.96|20.88|20.96|20.88|20.93|20.85|0
1723130400000|2024-08-08 15:20:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|11
1723130410000|2024-08-08 15:20:10|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|4
1723130420000|2024-08-08 15:20:20|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|2
1723130430000|2024-08-08 15:20:30|20.93|20.85|20.93|20.85|20.94|20.86|20.91|20.83|0
1723130440000|2024-08-08 15:20:40|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|2
1723130450000|2024-08-08 15:20:50|20.9|20.82|20.89|20.81|20.9|20.82|20.86|20.78|0
1723130460000|2024-08-08 15:21:00|20.86|20.78|20.86|20.78|20.89|20.81|20.86|20.78|7
1723130470000|2024-08-08 15:21:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1723130480000|2024-08-08 15:21:20|20.88|20.8|20.88|20.8|20.89|20.81|20.86|20.78|1
1723130490000|2024-08-08 15:21:30|20.89|20.81|20.9|20.82|20.91|20.83|20.88|20.8|2
1723130500000|2024-08-08 15:21:40|20.89|20.81|20.88|20.8|20.89|20.81|20.86|20.78|2
1723130510000|2024-08-08 15:21:50|20.89|20.81|20.9|20.82|20.9|20.82|20.88|20.8|0
1723130520000|2024-08-08 15:22:00|20.89|20.81|20.84|20.76|20.89|20.81|20.83|20.75|6
1723130530000|2024-08-08 15:22:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|1
1723130540000|2024-08-08 15:22:20|20.84|20.76|20.85|20.77|20.86|20.78|20.83|20.75|9
1723130550000|2024-08-08 15:22:30|20.86|20.78|20.86|20.78|20.89|20.81|20.86|20.78|1
1723130560000|2024-08-08 15:22:40|20.88|20.8|20.86|20.78|20.89|20.81|20.86|20.78|0
1723130570000|2024-08-08 15:22:50|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1723130580000|2024-08-08 15:23:00|20.88|20.8|20.85|20.77|20.88|20.8|20.84|20.76|3
1723130590000|2024-08-08 15:23:10|20.84|20.76|20.83|20.75|20.84|20.76|20.81|20.73|0
1723130600000|2024-08-08 15:23:20|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|0
1723130610000|2024-08-08 15:23:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1723130620000|2024-08-08 15:23:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|3
1723130630000|2024-08-08 15:23:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723130640000|2024-08-08 15:24:00|20.83|20.75|20.83|20.75|20.86|20.78|20.81|20.73|9
1723130650000|2024-08-08 15:24:10|20.86|20.78|20.85|20.77|20.86|20.78|20.84|20.76|4
1723130660000|2024-08-08 15:24:20|20.84|20.76|20.84|20.76|20.85|20.77|20.83|20.75|2
1723130670000|2024-08-08 15:24:30|20.83|20.75|20.83|20.75|20.85|20.77|20.81|20.73|0
1723130680000|2024-08-08 15:24:40|20.81|20.73|20.83|20.75|20.84|20.76|20.8|20.72|3
1723130690000|2024-08-08 15:24:50|20.81|20.73|20.83|20.75|20.84|20.76|20.81|20.73|2
1723130700000|2024-08-08 15:25:00|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|5
1723130710000|2024-08-08 15:25:10|20.85|20.77|20.84|20.76|20.88|20.8|20.84|20.76|9
1723130720000|2024-08-08 15:25:20|20.81|20.73|20.81|20.73|20.83|20.75|20.79|20.71|13
1723130730000|2024-08-08 15:25:30|20.8|20.72|20.8|20.72|20.81|20.73|20.79|20.71|6
1723130740000|2024-08-08 15:25:40|20.81|20.73|20.8|20.72|20.81|20.73|20.79|20.71|5
1723130750000|2024-08-08 15:25:50|20.79|20.71|20.78|20.7|20.8|20.72|20.76|20.68|0
1723130760000|2024-08-08 15:26:00|20.8|20.72|20.76|20.68|20.8|20.72|20.76|20.68|1
1723130780000|2024-08-08 15:26:20|||||||||2
1723130820000|2024-08-08 15:27:00|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|7
1723130830000|2024-08-08 15:27:10|20.8|20.72|20.81|20.73|20.81|20.73|20.76|20.68|5
1723130840000|2024-08-08 15:27:20|20.79|20.71|20.78|20.7|20.79|20.71|20.76|20.68|20
1723130850000|2024-08-08 15:27:30|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|2
1723130860000|2024-08-08 15:27:40|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|33
1723130870000|2024-08-08 15:27:50|20.76|20.68|20.74|20.66|20.76|20.68|20.73|20.65|19
1723130880000|2024-08-08 15:28:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|22
1723130890000|2024-08-08 15:28:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|5
1723130900000|2024-08-08 15:28:20|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|2
1723130910000|2024-08-08 15:28:30|||||||||25
1723130920000|2024-08-08 15:28:40|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|3
1723130930000|2024-08-08 15:28:50|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|45
1723130940000|2024-08-08 15:29:00|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|27
1723130950000|2024-08-08 15:29:10|20.75|20.67|20.79|20.71|20.79|20.71|20.74|20.66|7
1723130960000|2024-08-08 15:29:20|20.8|20.72|20.81|20.73|20.83|20.75|20.79|20.71|7
1723130970000|2024-08-08 15:29:30|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|30
1723130980000|2024-08-08 15:29:40|||||||||4
1723130990000|2024-08-08 15:29:50|20.88|20.8|20.91|20.83|20.91|20.83|20.86|20.78|54
1723131000000|2024-08-08 15:30:00|20.88|20.8|20.91|20.83|20.91|20.83|20.88|20.8|5
1723131010000|2024-08-08 15:30:10|20.89|20.81|20.87|20.79|20.91|20.83|20.86|20.78|14
1723131020000|2024-08-08 15:30:20|20.88|20.8|20.87|20.79|20.88|20.8|20.86|20.78|9
1723131030000|2024-08-08 15:30:30|20.88|20.8|20.86|20.78|20.91|20.83|20.86|20.78|9
1723131070000|2024-08-08 15:31:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|33
1723131080000|2024-08-08 15:31:20|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|2
1723131090000|2024-08-08 15:31:30|20.85|20.77|20.84|20.76|20.86|20.78|20.84|20.76|2
1723131100000|2024-08-08 15:31:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|3
1723131110000|2024-08-08 15:31:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1723131130000|2024-08-08 15:32:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|20
1723131160000|2024-08-08 15:32:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723131170000|2024-08-08 15:32:50|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1723131180000|2024-08-08 15:33:00|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|0
1723131190000|2024-08-08 15:33:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1723131200000|2024-08-08 15:33:20|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|3
1723131210000|2024-08-08 15:33:30|20.8|20.72|20.78|20.7|20.81|20.73|20.78|20.7|8
1723131220000|2024-08-08 15:33:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|9
1723131250000|2024-08-08 15:34:10|20.8|20.72|20.8|20.72|20.81|20.73|20.78|20.7|2
1723131260000|2024-08-08 15:34:20|20.78|20.7|20.78|20.7|20.81|20.73|20.78|20.7|1
1723131270000|2024-08-08 15:34:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1723131280000|2024-08-08 15:34:40|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|1
1723131290000|2024-08-08 15:34:50|20.75|20.67|20.75|20.67|20.76|20.68|20.74|20.66|4
1723131300000|2024-08-08 15:35:00|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|2
1723131310000|2024-08-08 15:35:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1723131320000|2024-08-08 15:35:20|20.71|20.63|20.75|20.67|20.75|20.67|20.71|20.63|0
1723131330000|2024-08-08 15:35:30|20.74|20.66|20.73|20.65|20.74|20.66|20.72|20.64|27
1723131340000|2024-08-08 15:35:40|20.7|20.62|20.73|20.65|20.74|20.66|20.7|20.62|1
1723131350000|2024-08-08 15:35:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1723131360000|2024-08-08 15:36:00|20.7|20.62|20.7|20.62|20.74|20.66|20.69|20.61|1
1723131370000|2024-08-08 15:36:10|20.69|20.61|20.74|20.66|20.74|20.66|20.69|20.61|0
1723131380000|2024-08-08 15:36:20|20.73|20.65|20.74|20.66|20.74|20.66|20.7|20.62|0
1723131390000|2024-08-08 15:36:30|20.73|20.65|20.73|20.65|20.74|20.66|20.69|20.61|1
1723131400000|2024-08-08 15:36:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723131420000|2024-08-08 15:37:00|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|102
1723131430000|2024-08-08 15:37:10|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|0
1723131440000|2024-08-08 15:37:20|20.83|20.75|20.8|20.72|20.83|20.75|20.79|20.71|3
1723131450000|2024-08-08 15:37:30|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|1
1723131460000|2024-08-08 15:37:40|20.8|20.72|20.81|20.73|20.81|20.73|20.79|20.71|2
1723131470000|2024-08-08 15:37:50|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1723131480000|2024-08-08 15:38:00|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1723131490000|2024-08-08 15:38:10|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1723131500000|2024-08-08 15:38:20|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|0
1723131510000|2024-08-08 15:38:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1723131540000|2024-08-08 15:39:00|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|3
1723131550000|2024-08-08 15:39:10|20.8|20.72|20.79|20.71|20.8|20.72|20.78|20.7|9
1723131560000|2024-08-08 15:39:20|20.78|20.7|20.76|20.68|20.79|20.71|20.76|20.68|0
1723131570000|2024-08-08 15:39:30|20.75|20.67|20.73|20.65|20.76|20.68|20.71|20.63|0
1723131580000|2024-08-08 15:39:40|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|1
1723131590000|2024-08-08 15:39:50|20.78|20.7|20.8|20.72|20.8|20.72|20.76|20.68|0
1723131600000|2024-08-08 15:40:00|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|4
1723131610000|2024-08-08 15:40:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1723131620000|2024-08-08 15:40:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1723131630000|2024-08-08 15:40:30|20.88|20.8|20.85|20.77|20.91|20.83|20.85|20.77|13
1723131640000|2024-08-08 15:40:40|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|0
1723131650000|2024-08-08 15:40:50|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1723131670000|2024-08-08 15:41:10|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|1
1723131700000|2024-08-08 15:41:40|20.85|20.77|20.85|20.77|20.86|20.78|20.83|20.75|3
1723131710000|2024-08-08 15:41:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1723131720000|2024-08-08 15:42:00|20.87|20.79|20.88|20.8|20.89|20.81|20.86|20.78|0
1723131730000|2024-08-08 15:42:10|20.86|20.78|20.9|20.82|20.91|20.83|20.86|20.78|0
1723131740000|2024-08-08 15:42:20|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|0
1723131750000|2024-08-08 15:42:30|20.85|20.77|20.83|20.75|20.86|20.78|20.83|20.75|1
1723131760000|2024-08-08 15:42:40|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1723131770000|2024-08-08 15:42:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|1
1723131780000|2024-08-08 15:43:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1723131810000|2024-08-08 15:43:30|20.85|20.77|20.86|20.78|20.86|20.78|20.84|20.76|1
1723131820000|2024-08-08 15:43:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1723131830000|2024-08-08 15:43:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1723131840000|2024-08-08 15:44:00|20.81|20.73|20.83|20.75|20.84|20.76|20.81|20.73|0
1723131850000|2024-08-08 15:44:10|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1723131860000|2024-08-08 15:44:20|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|0
1723131870000|2024-08-08 15:44:30|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|0
1723131880000|2024-08-08 15:44:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723131890000|2024-08-08 15:44:50|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1723131900000|2024-08-08 15:45:00|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|1
1723131910000|2024-08-08 15:45:10|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|1
1723131920000|2024-08-08 15:45:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|1
1723131930000|2024-08-08 15:45:30|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1723131940000|2024-08-08 15:45:40|20.81|20.73|20.81|20.73|20.85|20.77|20.81|20.73|0
1723131960000|2024-08-08 15:46:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1723131970000|2024-08-08 15:46:10|20.85|20.77|20.86|20.78|20.87|20.79|20.85|20.77|0
1723131980000|2024-08-08 15:46:20|20.87|20.79|20.86|20.78|20.88|20.8|20.86|20.78|0
1723131990000|2024-08-08 15:46:30|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1723132020000|2024-08-08 15:47:00|20.87|20.79|20.86|20.78|20.88|20.8|20.86|20.78|0
1723132030000|2024-08-08 15:47:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1723132040000|2024-08-08 15:47:20|20.85|20.77|20.86|20.78|20.86|20.78|20.83|20.75|0
1723132060000|2024-08-08 15:47:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1723132070000|2024-08-08 15:47:50|20.85|20.77|20.85|20.77|20.86|20.78|20.83|20.75|0
1723132080000|2024-08-08 15:48:00|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|0
1723132090000|2024-08-08 15:48:10|20.8|20.72|20.81|20.73|20.81|20.73|20.79|20.71|3
1723132100000|2024-08-08 15:48:20|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1723132110000|2024-08-08 15:48:30|20.77|20.69|20.79|20.71|20.81|20.73|20.77|20.69|0
1723132120000|2024-08-08 15:48:40|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|0
1723132130000|2024-08-08 15:48:50|20.78|20.7|20.79|20.71|20.79|20.71|20.77|20.69|0
1723132140000|2024-08-08 15:49:00|20.78|20.7|20.79|20.71|20.79|20.71|20.77|20.69|2
1723132150000|2024-08-08 15:49:10|20.78|20.7|20.73|20.65|20.79|20.71|20.73|20.65|1
1723132160000|2024-08-08 15:49:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1723132170000|2024-08-08 15:49:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|1
1723132180000|2024-08-08 15:49:40|20.77|20.69|20.81|20.73|20.81|20.73|20.76|20.68|10
1723132190000|2024-08-08 15:49:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|1
1723132200000|2024-08-08 15:50:00|20.82|20.74|20.81|20.73|20.83|20.75|20.79|20.71|7
1723132210000|2024-08-08 15:50:10|20.79|20.71|20.77|20.69|20.79|20.71|20.76|20.68|0
1723132220000|2024-08-08 15:50:20|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|0
1723132250000|2024-08-08 15:50:50|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|4
1723132260000|2024-08-08 15:51:00|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1723132270000|2024-08-08 15:51:10|20.69|20.61|20.71|20.63|20.71|20.63|20.68|20.6|0
1723132280000|2024-08-08 15:51:20|20.69|20.61|20.71|20.63|20.72|20.64|20.69|20.61|1
1723132290000|2024-08-08 15:51:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1723132330000|2024-08-08 15:52:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|5
1723132340000|2024-08-08 15:52:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|9
1723132350000|2024-08-08 15:52:30|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|0
1723132360000|2024-08-08 15:52:40|20.68|20.6|20.71|20.63|20.71|20.63|20.66|20.58|1
1723132390000|2024-08-08 15:53:10|20.7|20.62|20.71|20.63|20.71|20.63|20.66|20.58|1
1723132400000|2024-08-08 15:53:20|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|1
1723132410000|2024-08-08 15:53:30|20.74|20.66|20.71|20.63|20.76|20.68|20.71|20.63|0
1723132420000|2024-08-08 15:53:40|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1723132430000|2024-08-08 15:53:50|20.7|20.62|20.68|20.6|20.71|20.63|20.68|20.6|0
1723132440000|2024-08-08 15:54:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|1
1723132450000|2024-08-08 15:54:10|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1723132460000|2024-08-08 15:54:20|20.71|20.63|20.68|20.6|20.71|20.63|20.66|20.58|0
1723132470000|2024-08-08 15:54:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1723132480000|2024-08-08 15:54:40|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|1
1723132500000|2024-08-08 15:55:00|20.67|20.59|20.68|20.6|20.71|20.63|20.67|20.59|4
1723132510000|2024-08-08 15:55:10|20.66|20.58|20.69|20.61|20.71|20.63|20.66|20.58|1
1723132520000|2024-08-08 15:55:20|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|2
1723132530000|2024-08-08 15:55:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1723132560000|2024-08-08 15:56:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1723132570000|2024-08-08 15:56:10|20.71|20.63|20.68|20.6|20.71|20.63|20.66|20.58|3
1723132580000|2024-08-08 15:56:20|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|0
1723132590000|2024-08-08 15:56:30|20.67|20.59|20.68|20.6|20.68|20.6|20.66|20.58|1
1723132600000|2024-08-08 15:56:40|20.67|20.59|20.67|20.59|20.71|20.63|20.66|20.58|0
1723132610000|2024-08-08 15:56:50|20.68|20.6|20.68|20.6|20.71|20.63|20.66|20.58|0
1723132620000|2024-08-08 15:57:00|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1723132630000|2024-08-08 15:57:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1723132640000|2024-08-08 15:57:20|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1723132650000|2024-08-08 15:57:30|20.67|20.59|20.68|20.6|20.68|20.6|20.66|20.58|0
1723132660000|2024-08-08 15:57:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1723132670000|2024-08-08 15:57:50|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|0
1723132680000|2024-08-08 15:58:00|20.69|20.61|20.68|20.6|20.7|20.62|20.66|20.58|0
1723132690000|2024-08-08 15:58:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1723132700000|2024-08-08 15:58:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|2
1723132710000|2024-08-08 15:58:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1723132740000|2024-08-08 15:59:00|20.64|20.56|20.62|20.54|20.66|20.58|20.62|20.54|0
1723132750000|2024-08-08 15:59:10|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|0
1723132760000|2024-08-08 15:59:20|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|4
1723132770000|2024-08-08 15:59:30|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|38
1723132780000|2024-08-08 15:59:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1723132790000|2024-08-08 15:59:50|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|3
1723132800000|2024-08-08 16:00:00|20.63|20.55|20.63|20.55|20.64|20.56|20.61|20.53|0
1723132810000|2024-08-08 16:00:10|20.61|20.53|20.6|20.52|20.61|20.53|20.59|20.51|2
1723132820000|2024-08-08 16:00:20|20.59|20.51|20.59|20.51|20.6|20.52|20.56|20.48|8
1723132830000|2024-08-08 16:00:30|20.6|20.52|20.6|20.52|20.61|20.53|20.59|20.51|1
1723132840000|2024-08-08 16:00:40|20.61|20.53|20.59|20.51|20.63|20.55|20.59|20.51|0
1723132850000|2024-08-08 16:00:50|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|0
1723132860000|2024-08-08 16:01:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1723132870000|2024-08-08 16:01:10|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|0
1723132880000|2024-08-08 16:01:20|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1723132920000|2024-08-08 16:02:00|20.58|20.5|20.59|20.51|20.6|20.52|20.58|20.5|9
1723132940000|2024-08-08 16:02:20|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1723132950000|2024-08-08 16:02:30|20.57|20.49|20.55|20.47|20.58|20.5|20.55|20.47|0
1723132970000|2024-08-08 16:02:50|20.57|20.49|20.58|20.5|20.59|20.51|20.57|20.49|0
1723132980000|2024-08-08 16:03:00|20.57|20.49|20.57|20.49|20.58|20.5|20.56|20.48|0
1723132990000|2024-08-08 16:03:10|20.58|20.5|20.56|20.48|20.58|20.5|20.54|20.46|0
1723133000000|2024-08-08 16:03:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1723133010000|2024-08-08 16:03:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1723133030000|2024-08-08 16:03:50|||||||||1
1723133040000|2024-08-08 16:04:00|20.54|20.46|20.51|20.43|20.54|20.46|20.49|20.41|1
1723133050000|2024-08-08 16:04:10|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1723133060000|2024-08-08 16:04:20|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1723133070000|2024-08-08 16:04:30|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|0
1723133080000|2024-08-08 16:04:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1723133090000|2024-08-08 16:04:50|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1723133100000|2024-08-08 16:05:00|20.53|20.45|20.48|20.4|20.53|20.45|20.48|20.4|36
1723133110000|2024-08-08 16:05:10|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|1
1723133130000|2024-08-08 16:05:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1723133140000|2024-08-08 16:05:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1723133170000|2024-08-08 16:06:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1723133180000|2024-08-08 16:06:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1723133190000|2024-08-08 16:06:30|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1723133220000|2024-08-08 16:07:00|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|8
1723133230000|2024-08-08 16:07:10|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|2
1723133240000|2024-08-08 16:07:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1723133270000|2024-08-08 16:07:50|20.59|20.51|20.55|20.47|20.59|20.51|20.54|20.46|4
1723133280000|2024-08-08 16:08:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|1
1723133290000|2024-08-08 16:08:10|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|6
1723133300000|2024-08-08 16:08:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1723133310000|2024-08-08 16:08:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1723133320000|2024-08-08 16:08:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1723133330000|2024-08-08 16:08:50|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1723133340000|2024-08-08 16:09:00|20.58|20.5|20.56|20.48|20.59|20.51|20.56|20.48|0
1723133350000|2024-08-08 16:09:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1723133370000|2024-08-08 16:09:30|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1723133380000|2024-08-08 16:09:40|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1723133390000|2024-08-08 16:09:50|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|4
1723133410000|2024-08-08 16:10:10|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|3
1723133420000|2024-08-08 16:10:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1723133430000|2024-08-08 16:10:30|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1723133440000|2024-08-08 16:10:40|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|1
1723133450000|2024-08-08 16:10:50|20.63|20.55|20.61|20.53|20.64|20.56|20.61|20.53|0
1723133460000|2024-08-08 16:11:00|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|1
1723133470000|2024-08-08 16:11:10|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|5
1723133480000|2024-08-08 16:11:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1723133490000|2024-08-08 16:11:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1723133510000|2024-08-08 16:11:50|20.67|20.59|20.67|20.59|20.7|20.62|20.66|20.58|0
1723133520000|2024-08-08 16:12:00|20.68|20.6|20.66|20.58|20.7|20.62|20.66|20.58|0
1723133530000|2024-08-08 16:12:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1723133540000|2024-08-08 16:12:20|20.66|20.58|20.68|20.6|20.69|20.61|20.66|20.58|0
1723133550000|2024-08-08 16:12:30|20.69|20.61|20.7|20.62|20.71|20.63|20.68|20.6|2
1723133560000|2024-08-08 16:12:40|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|0
1723133610000|2024-08-08 16:13:30|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1723133620000|2024-08-08 16:13:40|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1723133630000|2024-08-08 16:13:50|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1723133640000|2024-08-08 16:14:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723133650000|2024-08-08 16:14:10|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|4
1723133660000|2024-08-08 16:14:20|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1723133670000|2024-08-08 16:14:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1723133690000|2024-08-08 16:14:50|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1723133720000|2024-08-08 16:15:20|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|1
1723133730000|2024-08-08 16:15:30|20.74|20.66|20.76|20.68|20.76|20.68|20.73|20.65|1
1723133740000|2024-08-08 16:15:40|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1723133750000|2024-08-08 16:15:50|20.71|20.63|20.72|20.64|20.73|20.65|20.71|20.63|0
1723133760000|2024-08-08 16:16:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1723133770000|2024-08-08 16:16:10|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|1
1723133780000|2024-08-08 16:16:20|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|10
1723133790000|2024-08-08 16:16:30|20.76|20.68|20.76|20.68|20.79|20.71|20.76|20.68|0
1723133800000|2024-08-08 16:16:40|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1723133810000|2024-08-08 16:16:50|20.78|20.7|20.79|20.71|20.79|20.71|20.76|20.68|0
1723133820000|2024-08-08 16:17:00|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|0
1723133830000|2024-08-08 16:17:10|20.82|20.74|20.82|20.74|20.84|20.76|20.82|20.74|1
1723133840000|2024-08-08 16:17:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723133850000|2024-08-08 16:17:30|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1723133860000|2024-08-08 16:17:40|20.81|20.73|20.79|20.71|20.81|20.73|20.78|20.7|0
1723133870000|2024-08-08 16:17:50|20.81|20.73|20.81|20.73|20.81|20.73|20.79|20.71|0
1723133890000|2024-08-08 16:18:10|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|3
1723133900000|2024-08-08 16:18:20|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|10
1723133910000|2024-08-08 16:18:30|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|0
1723133920000|2024-08-08 16:18:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723133930000|2024-08-08 16:18:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723133940000|2024-08-08 16:19:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1723134040000|2024-08-08 16:20:40|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|1
1723134050000|2024-08-08 16:20:50|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1723134070000|2024-08-08 16:21:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1723134080000|2024-08-08 16:21:20|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1723134090000|2024-08-08 16:21:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1723134100000|2024-08-08 16:21:40|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1723134110000|2024-08-08 16:21:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|1
1723134120000|2024-08-08 16:22:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1723134150000|2024-08-08 16:22:30|20.74|20.66|20.76|20.68|20.77|20.69|20.73|20.65|1
1723134160000|2024-08-08 16:22:40|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|1
1723134170000|2024-08-08 16:22:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1723134180000|2024-08-08 16:23:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|1
1723134190000|2024-08-08 16:23:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723134200000|2024-08-08 16:23:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723134210000|2024-08-08 16:23:30|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1723134220000|2024-08-08 16:23:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723134230000|2024-08-08 16:23:50|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|0
1723134240000|2024-08-08 16:24:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1723134250000|2024-08-08 16:24:10|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1723134260000|2024-08-08 16:24:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1723134290000|2024-08-08 16:24:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|7
1723134300000|2024-08-08 16:25:00|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|4
1723134320000|2024-08-08 16:25:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1723134340000|2024-08-08 16:25:40|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|0
1723134350000|2024-08-08 16:25:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1723134360000|2024-08-08 16:26:00|||||||||1
1723134370000|2024-08-08 16:26:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|5
1723134380000|2024-08-08 16:26:20|20.89|20.81|20.87|20.79|20.92|20.84|20.87|20.79|11
1723134390000|2024-08-08 16:26:30|20.89|20.81|20.87|20.79|20.92|20.84|20.87|20.79|50
1723134400000|2024-08-08 16:26:40|20.92|20.84|20.92|20.84|20.92|20.84|20.87|20.79|28
1723134410000|2024-08-08 16:26:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1723134420000|2024-08-08 16:27:00|20.91|20.83|20.92|20.84|20.92|20.84|20.9|20.82|0
1723134430000|2024-08-08 16:27:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1723134440000|2024-08-08 16:27:20|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1723134460000|2024-08-08 16:27:40|20.88|20.8|20.9|20.82|20.92|20.84|20.88|20.8|0
1723134470000|2024-08-08 16:27:50|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|0
1723134480000|2024-08-08 16:28:00|20.89|20.81|20.87|20.79|20.9|20.82|20.87|20.79|0
1723134490000|2024-08-08 16:28:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1723134500000|2024-08-08 16:28:20|20.91|20.83|20.88|20.8|20.92|20.84|20.88|20.8|32
1723134510000|2024-08-08 16:28:30|20.9|20.82|20.9|20.82|20.9|20.82|20.87|20.79|2
1723134520000|2024-08-08 16:28:40|20.89|20.81|20.87|20.79|20.9|20.82|20.87|20.79|0
1723134530000|2024-08-08 16:28:50|||||||||4
1723134540000|2024-08-08 16:29:00|20.83|20.75|20.87|20.79|20.87|20.79|20.82|20.74|1
1723134560000|2024-08-08 16:29:20|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1723134580000|2024-08-08 16:29:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1723134590000|2024-08-08 16:29:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1723134600000|2024-08-08 16:30:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|4
1723134610000|2024-08-08 16:30:10|20.95|20.87|20.98|20.9|20.99|20.91|20.94|20.86|0
1723134620000|2024-08-08 16:30:20|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|0
1723134630000|2024-08-08 16:30:30|21.02|20.94|21.02|20.94|21.06|20.98|21.02|20.94|4
1723134640000|2024-08-08 16:30:40|21.03|20.95|21.04|20.96|21.06|20.98|21.03|20.95|0
1723134650000|2024-08-08 16:30:50|21.06|20.98|21.06|20.98|21.08|21|21.04|20.96|0
1723134660000|2024-08-08 16:31:00|21.07|20.99|21.14|21.06|21.14|21.06|21.07|20.99|2
1723134670000|2024-08-08 16:31:10|21.12|21.04|21.12|21.04|21.16|21.08|21.12|21.04|1
1723134680000|2024-08-08 16:31:20|21.1|21.02|21.12|21.04|21.14|21.06|21.1|21.02|0
1723134690000|2024-08-08 16:31:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1723134700000|2024-08-08 16:31:40|21.15|21.07|21.17|21.09|21.19|21.11|21.15|21.07|2
1723134710000|2024-08-08 16:31:50|21.15|21.07|21.14|21.06|21.15|21.07|21.12|21.04|0
1723134720000|2024-08-08 16:32:00|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1723134730000|2024-08-08 16:32:10|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1723134740000|2024-08-08 16:32:20|21.14|21.06|21.15|21.07|21.15|21.07|21.12|21.04|0
1723134750000|2024-08-08 16:32:30|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|1
1723134760000|2024-08-08 16:32:40|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1723134770000|2024-08-08 16:32:50|21.14|21.06|21.12|21.04|21.15|21.07|21.11|21.03|0
1723134780000|2024-08-08 16:33:00|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1723134790000|2024-08-08 16:33:10|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1723134800000|2024-08-08 16:33:20|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1723134810000|2024-08-08 16:33:30|21.15|21.07|21.16|21.08|21.17|21.09|21.15|21.07|2
1723134820000|2024-08-08 16:33:40|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|1
1723134830000|2024-08-08 16:33:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1723134840000|2024-08-08 16:34:00|21.1|21.02|21.1|21.02|21.11|21.03|21.1|21.02|0
1723134850000|2024-08-08 16:34:10|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1723134860000|2024-08-08 16:34:20|21.13|21.05|21.11|21.03|21.16|21.08|21.11|21.03|3
1723134870000|2024-08-08 16:34:30|21.13|21.05|21.12|21.04|21.13|21.05|21.11|21.03|0
1723134880000|2024-08-08 16:34:40|21.11|21.03|21.13|21.05|21.15|21.07|21.11|21.03|0
1723134890000|2024-08-08 16:34:50|21.14|21.06|21.13|21.05|21.16|21.08|21.11|21.03|0
1723134900000|2024-08-08 16:35:00|21.11|21.03|21.16|21.08|21.16|21.08|21.11|21.03|4
1723134920000|2024-08-08 16:35:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1723134930000|2024-08-08 16:35:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|1
1723134940000|2024-08-08 16:35:40|21.17|21.09|21.16|21.08|21.17|21.09|21.16|21.08|0
1723134950000|2024-08-08 16:35:50|21.17|21.09|21.15|21.07|21.17|21.09|21.14|21.06|0
1723134960000|2024-08-08 16:36:00|21.16|21.08|21.16|21.08|21.16|21.08|21.15|21.07|0
1723134970000|2024-08-08 16:36:10|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|0
1723134980000|2024-08-08 16:36:20|21.2|21.12|21.21|21.13|21.21|21.13|21.2|21.12|0
1723134990000|2024-08-08 16:36:30|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|3
1723135000000|2024-08-08 16:36:40|21.21|21.13|21.21|21.13|21.21|21.13|21.2|21.12|0
1723135010000|2024-08-08 16:36:50|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1723135020000|2024-08-08 16:37:00|21.25|21.17|21.26|21.18|21.26|21.18|21.23|21.15|0
1723135040000|2024-08-08 16:37:20|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|2
1723135050000|2024-08-08 16:37:30|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|0
1723135060000|2024-08-08 16:37:40|21.3|21.22|21.28|21.2|21.3|21.22|21.26|21.18|0
1723135070000|2024-08-08 16:37:50|21.3|21.22|21.26|21.18|21.3|21.22|21.26|21.18|0
1723135080000|2024-08-08 16:38:00|21.25|21.17|21.22|21.14|21.26|21.18|21.21|21.13|0
1723135090000|2024-08-08 16:38:10|21.23|21.15|21.25|21.17|21.25|21.17|21.21|21.13|1
1723135100000|2024-08-08 16:38:20|21.22|21.14|21.26|21.18|21.26|21.18|21.22|21.14|1
1723135110000|2024-08-08 16:38:30|21.27|21.19|21.26|21.18|21.28|21.2|21.26|21.18|0
1723135120000|2024-08-08 16:38:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1723135130000|2024-08-08 16:38:50|21.23|21.15|21.23|21.15|21.25|21.17|21.21|21.13|0
1723135140000|2024-08-08 16:39:00|21.25|21.17|21.25|21.17|21.25|21.17|21.21|21.13|1
1723135150000|2024-08-08 16:39:10|21.26|21.18|21.23|21.15|21.26|21.18|21.22|21.14|1
1723135160000|2024-08-08 16:39:20|21.25|21.17|21.25|21.17|21.25|21.17|21.22|21.14|0
1723135170000|2024-08-08 16:39:30|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1723135180000|2024-08-08 16:39:40|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1723135190000|2024-08-08 16:39:50|21.25|21.17|21.23|21.15|21.25|21.17|21.22|21.14|0
1723135200000|2024-08-08 16:40:00|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|104
1723135210000|2024-08-08 16:40:10|21.16|21.08|21.12|21.04|21.16|21.08|21.11|21.03|75
1723135220000|2024-08-08 16:40:20|21.13|21.05|21.05|20.97|21.13|21.05|21.05|20.97|1
1723135230000|2024-08-08 16:40:30|21.07|20.99|21.08|21|21.08|21|21.06|20.98|1
1723135240000|2024-08-08 16:40:40|21.09|21.01|21.13|21.05|21.13|21.05|21.09|21.01|0
1723135250000|2024-08-08 16:40:50|21.14|21.06|21.16|21.08|21.17|21.09|21.14|21.06|1
1723135260000|2024-08-08 16:41:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1723135270000|2024-08-08 16:41:10|21.16|21.08|21.17|21.09|21.17|21.09|21.16|21.08|0
1723135280000|2024-08-08 16:41:20|21.22|21.14|21.22|21.14|21.22|21.14|21.21|21.13|51
1723135290000|2024-08-08 16:41:30|21.21|21.13|21.19|21.11|21.22|21.14|21.19|21.11|4
1723135300000|2024-08-08 16:41:40|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|2
1723135310000|2024-08-08 16:41:50|21.22|21.14|21.22|21.14|21.24|21.16|21.22|21.14|1
1723135320000|2024-08-08 16:42:00|21.24|21.16|21.24|21.16|21.27|21.19|21.22|21.14|0
1723135330000|2024-08-08 16:42:10|21.25|21.17|21.25|21.17|21.26|21.18|21.24|21.16|2
1723135340000|2024-08-08 16:42:20|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|1
1723135350000|2024-08-08 16:42:30|21.3|21.22|21.3|21.22|21.31|21.23|21.29|21.21|3
1723135360000|2024-08-08 16:42:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1723135370000|2024-08-08 16:42:50|21.3|21.22|21.31|21.23|21.31|21.23|21.3|21.22|0
1723135380000|2024-08-08 16:43:00|21.32|21.24|21.3|21.22|21.32|21.24|21.29|21.21|1
1723135390000|2024-08-08 16:43:10|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1723135400000|2024-08-08 16:43:20|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1723135410000|2024-08-08 16:43:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1723135420000|2024-08-08 16:43:40|21.19|21.11|21.19|21.11|21.22|21.14|21.19|21.11|0
1723135430000|2024-08-08 16:43:50|21.18|21.1|21.14|21.06|21.18|21.1|21.14|21.06|0
1723135440000|2024-08-08 16:44:00|21.13|21.05|21.14|21.06|21.18|21.1|21.13|21.05|0
1723135450000|2024-08-08 16:44:10|21.17|21.09|21.17|21.09|21.18|21.1|21.14|21.06|0
1723135460000|2024-08-08 16:44:20|21.18|21.1|21.18|21.1|21.19|21.11|21.17|21.09|1
1723135470000|2024-08-08 16:44:30|21.17|21.09|21.14|21.06|21.17|21.09|21.14|21.06|2
1723135480000|2024-08-08 16:44:40|21.16|21.08|21.16|21.08|21.17|21.09|21.14|21.06|0
1723135490000|2024-08-08 16:44:50|21.14|21.06|21.17|21.09|21.18|21.1|21.14|21.06|0
1723135500000|2024-08-08 16:45:00|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|7
1723135510000|2024-08-08 16:45:10|21.17|21.09|21.14|21.06|21.18|21.1|21.14|21.06|0
1723135520000|2024-08-08 16:45:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1723135530000|2024-08-08 16:45:30|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|0
1723135540000|2024-08-08 16:45:40|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|5
1723135550000|2024-08-08 16:45:50|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|1
1723135560000|2024-08-08 16:46:00|21.08|21|21.13|21.05|21.13|21.05|21.08|21|1
1723135570000|2024-08-08 16:46:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1723135580000|2024-08-08 16:46:20|21.08|21|21.1|21.02|21.12|21.04|21.08|21|0
1723135590000|2024-08-08 16:46:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1723135600000|2024-08-08 16:46:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1723135610000|2024-08-08 16:46:50|21.12|21.04|21.1|21.02|21.12|21.04|21.08|21|0
1723135620000|2024-08-08 16:47:00|21.07|20.99|21.02|20.94|21.07|20.99|21.02|20.94|1
1723135630000|2024-08-08 16:47:10|21.03|20.95|20.99|20.91|21.05|20.97|20.99|20.91|1
1723135640000|2024-08-08 16:47:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1723135660000|2024-08-08 16:47:40|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1723135670000|2024-08-08 16:47:50|21.06|20.98|21.11|21.03|21.11|21.03|21.06|20.98|0
1723135680000|2024-08-08 16:48:00|21.09|21.01|21.09|21.01|21.12|21.04|21.07|20.99|0
1723135700000|2024-08-08 16:48:20|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|2
1723135710000|2024-08-08 16:48:30|21.08|21|21.09|21.01|21.09|21.01|21.08|21|0
1723135720000|2024-08-08 16:48:40|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|0
1723135730000|2024-08-08 16:48:50|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1723135740000|2024-08-08 16:49:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1723135750000|2024-08-08 16:49:10|21.1|21.02|21.12|21.04|21.12|21.04|21.09|21.01|2
1723135760000|2024-08-08 16:49:20|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|0
1723135770000|2024-08-08 16:49:30|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|0
1723135780000|2024-08-08 16:49:40|21.1|21.02|21.1|21.02|21.1|21.02|21.09|21.01|0
1723135790000|2024-08-08 16:49:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1723135800000|2024-08-08 16:50:00|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|4
1723135810000|2024-08-08 16:50:10|21.03|20.95|21.06|20.98|21.06|20.98|21.02|20.94|1
1723135820000|2024-08-08 16:50:20|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1723135830000|2024-08-08 16:50:30|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|0
1723135850000|2024-08-08 16:50:50|21.04|20.96|21.06|20.98|21.07|20.99|21.03|20.95|0
1723135870000|2024-08-08 16:51:10|21.07|20.99|21.06|20.98|21.08|21|21.06|20.98|0
1723135880000|2024-08-08 16:51:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1723135890000|2024-08-08 16:51:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1723135900000|2024-08-08 16:51:40|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1723135910000|2024-08-08 16:51:50|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1723135930000|2024-08-08 16:52:10|21.12|21.04|21.1|21.02|21.12|21.04|21.08|21|1
1723135940000|2024-08-08 16:52:20|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1723135950000|2024-08-08 16:52:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1723135960000|2024-08-08 16:52:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1723135970000|2024-08-08 16:52:50|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1723135980000|2024-08-08 16:53:00|21.04|20.96|21.04|20.96|21.06|20.98|21.04|20.96|0
1723135990000|2024-08-08 16:53:10|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1723136000000|2024-08-08 16:53:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1723136010000|2024-08-08 16:53:30|21.04|20.96|21.03|20.95|21.06|20.98|21.03|20.95|1
1723136020000|2024-08-08 16:53:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1723136030000|2024-08-08 16:53:50|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1723136040000|2024-08-08 16:54:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1723136050000|2024-08-08 16:54:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1723136060000|2024-08-08 16:54:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1723136070000|2024-08-08 16:54:30|20.99|20.91|20.95|20.87|20.99|20.91|20.95|20.87|0
1723136080000|2024-08-08 16:54:40|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1723136100000|2024-08-08 16:55:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|4
1723136110000|2024-08-08 16:55:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1723136120000|2024-08-08 16:55:20|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|0
1723136130000|2024-08-08 16:55:30|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|2
1723136140000|2024-08-08 16:55:40|20.9|20.82|20.92|20.84|20.92|20.84|20.89|20.81|0
1723136150000|2024-08-08 16:55:50|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1723136160000|2024-08-08 16:56:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1723136170000|2024-08-08 16:56:10|20.94|20.86|20.98|20.9|20.98|20.9|20.94|20.86|0
1723136180000|2024-08-08 16:56:20|20.96|20.88|21|20.92|21|20.92|20.96|20.88|0
1723136190000|2024-08-08 16:56:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1723136200000|2024-08-08 16:56:40|21|20.92|21|20.92|21|20.92|21|20.92|1
1723136210000|2024-08-08 16:56:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1723136220000|2024-08-08 16:57:00|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1723136230000|2024-08-08 16:57:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1723136240000|2024-08-08 16:57:20|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1723136260000|2024-08-08 16:57:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1723136270000|2024-08-08 16:57:50|21.01|20.93|21|20.92|21.01|20.93|20.98|20.9|0
1723136280000|2024-08-08 16:58:00|20.99|20.91|20.94|20.86|20.99|20.91|20.94|20.86|0
1723136300000|2024-08-08 16:58:20|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|1
1723136310000|2024-08-08 16:58:30|20.98|20.9|20.99|20.91|21|20.92|20.98|20.9|0
1723136320000|2024-08-08 16:58:40|21|20.92|21|20.92|21|20.92|20.99|20.91|0
1723136330000|2024-08-08 16:58:50|21.02|20.94|21|20.92|21.04|20.96|21|20.92|0
1723136340000|2024-08-08 16:59:00|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1723136350000|2024-08-08 16:59:10|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1723136380000|2024-08-08 16:59:40|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1723136390000|2024-08-08 16:59:50|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1723136400000|2024-08-08 17:00:00|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1723136410000|2024-08-08 17:00:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|2
1723136420000|2024-08-08 17:00:20|20.98|20.9|21.02|20.94|21.02|20.94|20.98|20.9|2
1723136430000|2024-08-08 17:00:30|21.03|20.95|20.99|20.91|21.04|20.96|20.99|20.91|0
1723136440000|2024-08-08 17:00:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1723136450000|2024-08-08 17:00:50|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1723136460000|2024-08-08 17:01:00|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|0
1723136480000|2024-08-08 17:01:20|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1723136490000|2024-08-08 17:01:30|20.94|20.86|20.99|20.91|21.01|20.93|20.94|20.86|6
1723136500000|2024-08-08 17:01:40|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1723136510000|2024-08-08 17:01:50|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1723136520000|2024-08-08 17:02:00|21.03|20.95|21.11|21.03|21.11|21.03|21.03|20.95|12
1723136530000|2024-08-08 17:02:10|21.09|21.01|21.1|21.02|21.12|21.04|21.07|20.99|5
1723136540000|2024-08-08 17:02:20|21.12|21.04|21.12|21.04|21.12|21.04|21.07|20.99|2
1723136550000|2024-08-08 17:02:30|21.14|21.06|21.13|21.05|21.14|21.06|21.09|21.01|6
1723136560000|2024-08-08 17:02:40|21.14|21.06|21.12|21.04|21.17|21.09|21.12|21.04|0
1723136570000|2024-08-08 17:02:50|21.11|21.03|21.09|21.01|21.13|21.05|21.08|21|0
1723136580000|2024-08-08 17:03:00|21.08|21|21.08|21|21.12|21.04|21.06|20.98|2
1723136590000|2024-08-08 17:03:10|21.09|21.01|21.14|21.06|21.14|21.06|21.08|21|0
1723136600000|2024-08-08 17:03:20|21.15|21.07|21.19|21.11|21.19|21.11|21.14|21.06|0
1723136610000|2024-08-08 17:03:30|21.17|21.09|21.14|21.06|21.19|21.11|21.14|21.06|0
1723136620000|2024-08-08 17:03:40|21.15|21.07|21.14|21.06|21.17|21.09|21.14|21.06|0
1723136630000|2024-08-08 17:03:50|21.15|21.07|21.15|21.07|21.19|21.11|21.14|21.06|0
1723136640000|2024-08-08 17:04:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1723136650000|2024-08-08 17:04:10|21.15|21.07|21.15|21.07|21.16|21.08|21.15|21.07|1
1723136660000|2024-08-08 17:04:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1723136670000|2024-08-08 17:04:30|21.17|21.09|21.21|21.13|21.21|21.13|21.15|21.07|10
1723136680000|2024-08-08 17:04:40|21.2|21.12|21.18|21.1|21.21|21.13|21.17|21.09|0
1723136690000|2024-08-08 17:04:50|21.16|21.08|21.16|21.08|21.2|21.12|21.16|21.08|0
1723136700000|2024-08-08 17:05:00|21.18|21.1|21.14|21.06|21.19|21.11|21.14|21.06|45
1723136710000|2024-08-08 17:05:10|21.15|21.07|21.16|21.08|21.21|21.13|21.15|21.07|6
1723136720000|2024-08-08 17:05:20|21.17|21.09|21.16|21.08|21.21|21.13|21.16|21.08|0
1723136730000|2024-08-08 17:05:30|21.17|21.09|21.19|21.11|21.19|21.11|21.16|21.08|1
1723136740000|2024-08-08 17:05:40|21.21|21.13|21.16|21.08|21.21|21.13|21.16|21.08|3
1723136760000|2024-08-08 17:06:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1723136770000|2024-08-08 17:06:10|21.16|21.08|21.21|21.13|21.21|21.13|21.16|21.08|0
1723136780000|2024-08-08 17:06:20|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|9
1723136800000|2024-08-08 17:06:40|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|1
1723136810000|2024-08-08 17:06:50|21.23|21.15|21.22|21.14|21.23|21.15|21.22|21.14|0
1723136820000|2024-08-08 17:07:00|21.21|21.13|21.17|21.09|21.21|21.13|21.16|21.08|1
1723136830000|2024-08-08 17:07:10|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|0
1723136840000|2024-08-08 17:07:20|21.17|21.09|21.21|21.13|21.21|21.13|21.17|21.09|0
1723136850000|2024-08-08 17:07:30|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|0
1723136860000|2024-08-08 17:07:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1723136870000|2024-08-08 17:07:50|21.19|21.11|21.21|21.13|21.21|21.13|21.18|21.1|4
1723136890000|2024-08-08 17:08:10|21.18|21.1|21.18|21.1|21.21|21.13|21.16|21.08|0
1723136900000|2024-08-08 17:08:20|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|3
1723136910000|2024-08-08 17:08:30|21.21|21.13|21.18|21.1|21.21|21.13|21.18|21.1|0
1723136920000|2024-08-08 17:08:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|3
1723136930000|2024-08-08 17:08:50|21.14|21.06|21.15|21.07|21.15|21.07|21.14|21.06|4
1723136940000|2024-08-08 17:09:00|21.14|21.06|21.09|21.01|21.15|21.07|21.09|21.01|1
1723136950000|2024-08-08 17:09:10|21.11|21.03|21.14|21.06|21.14|21.06|21.09|21.01|0
1723136960000|2024-08-08 17:09:20|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1723136970000|2024-08-08 17:09:30|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1723136980000|2024-08-08 17:09:40|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1723136990000|2024-08-08 17:09:50|21.13|21.05|21.13|21.05|21.14|21.06|21.09|21.01|1
1723137000000|2024-08-08 17:10:00|21.1|21.02|21.09|21.01|21.1|21.02|21.09|21.01|0
1723137020000|2024-08-08 17:10:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|3
1723137030000|2024-08-08 17:10:30|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1723137040000|2024-08-08 17:10:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1723137060000|2024-08-08 17:11:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|3
1723137070000|2024-08-08 17:11:10|21.16|21.08|21.14|21.06|21.16|21.08|21.13|21.05|1
1723137080000|2024-08-08 17:11:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1723137130000|2024-08-08 17:12:10|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1723137140000|2024-08-08 17:12:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1723137150000|2024-08-08 17:12:30|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1723137160000|2024-08-08 17:12:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1723137170000|2024-08-08 17:12:50|21.15|21.07|21.14|21.06|21.15|21.07|21.14|21.06|0
1723137180000|2024-08-08 17:13:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|1
1723137190000|2024-08-08 17:13:10|21.13|21.05|21.09|21.01|21.13|21.05|21.09|21.01|0
1723137200000|2024-08-08 17:13:20|21.08|21|21.06|20.98|21.09|21.01|21.04|20.96|0
1723137210000|2024-08-08 17:13:30|21.08|21|21.08|21|21.08|21|21.06|20.98|0
1723137220000|2024-08-08 17:13:40|21.07|20.99|21.09|21.01|21.11|21.03|21.07|20.99|0
1723137230000|2024-08-08 17:13:50|21.08|21|21.11|21.03|21.11|21.03|21.08|21|0
1723137240000|2024-08-08 17:14:00|21.08|21|21.11|21.03|21.13|21.05|21.08|21|0
1723137250000|2024-08-08 17:14:10|21.12|21.04|21.12|21.04|21.13|21.05|21.11|21.03|0
1723137260000|2024-08-08 17:14:20|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1723137270000|2024-08-08 17:14:30|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1723137280000|2024-08-08 17:14:40|21.09|21.01|21.11|21.03|21.12|21.04|21.09|21.01|0
1723137290000|2024-08-08 17:14:50|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1723137300000|2024-08-08 17:15:00|21.13|21.05|21.11|21.03|21.14|21.06|21.11|21.03|4
1723137310000|2024-08-08 17:15:10|21.12|21.04|21.13|21.05|21.14|21.06|21.11|21.03|0
1723137320000|2024-08-08 17:15:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|0
1723137330000|2024-08-08 17:15:30|21.12|21.04|21.12|21.04|21.12|21.04|21.09|21.01|0
1723137340000|2024-08-08 17:15:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1723137350000|2024-08-08 17:15:50|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1723137370000|2024-08-08 17:16:10|21.08|21|21.03|20.95|21.09|21.01|21.03|20.95|3
1723137380000|2024-08-08 17:16:20|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1723137400000|2024-08-08 17:16:40|21.03|20.95|21.06|20.98|21.06|20.98|21.03|20.95|0
1723137410000|2024-08-08 17:16:50|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1723137420000|2024-08-08 17:17:00|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1723137430000|2024-08-08 17:17:10|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1723137440000|2024-08-08 17:17:20|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1723137450000|2024-08-08 17:17:30|21.07|20.99|21.09|21.01|21.11|21.03|21.07|20.99|0
1723137460000|2024-08-08 17:17:40|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|0
1723137470000|2024-08-08 17:17:50|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1723137480000|2024-08-08 17:18:00|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1723137490000|2024-08-08 17:18:10|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|10
1723137500000|2024-08-08 17:18:20|21.12|21.04|21.11|21.03|21.12|21.04|21.11|21.03|3
1723137510000|2024-08-08 17:18:30|21.12|21.04|21.09|21.01|21.12|21.04|21.09|21.01|0
1723137520000|2024-08-08 17:18:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1723137530000|2024-08-08 17:18:50|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1723137540000|2024-08-08 17:19:00|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1723137550000|2024-08-08 17:19:10|21.11|21.03|21.11|21.03|21.12|21.04|21.09|21.01|0
1723137560000|2024-08-08 17:19:20|21.09|21.01|21.09|21.01|21.09|21.01|21.08|21|0
1723137570000|2024-08-08 17:19:30|21.08|21|21.08|21|21.09|21.01|21.08|21|3
1723137580000|2024-08-08 17:19:40|21.07|20.99|21.07|20.99|21.08|21|21.07|20.99|0
1723137590000|2024-08-08 17:19:50|21.04|20.96|21.05|20.97|21.05|20.97|21.02|20.94|3
1723137600000|2024-08-08 17:20:00|21.07|20.99|21.05|20.97|21.07|20.99|21.02|20.94|1
1723137610000|2024-08-08 17:20:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1723137620000|2024-08-08 17:20:20|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|0
1723137630000|2024-08-08 17:20:30|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|3
1723137640000|2024-08-08 17:20:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1723137650000|2024-08-08 17:20:50|21.04|20.96|21.02|20.94|21.04|20.96|20.98|20.9|1
1723137660000|2024-08-08 17:21:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|5
1723137670000|2024-08-08 17:21:10|20.99|20.91|21.02|20.94|21.02|20.94|20.97|20.89|0
1723137680000|2024-08-08 17:21:20|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1723137690000|2024-08-08 17:21:30|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|0
1723137700000|2024-08-08 17:21:40|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|0
1723137710000|2024-08-08 17:21:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1723137720000|2024-08-08 17:22:00|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|0
1723137730000|2024-08-08 17:22:10|21.05|20.97|21.04|20.96|21.07|20.99|21.02|20.94|0
1723137740000|2024-08-08 17:22:20|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1723137750000|2024-08-08 17:22:30|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1723137760000|2024-08-08 17:22:40|21.04|20.96|21.04|20.96|21.05|20.97|21.02|20.94|0
1723137770000|2024-08-08 17:22:50|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1723137780000|2024-08-08 17:23:00|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1723137800000|2024-08-08 17:23:20|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|2
1723137810000|2024-08-08 17:23:30|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|0
1723137820000|2024-08-08 17:23:40|21.06|20.98|21.06|20.98|21.07|20.99|21.06|20.98|0
1723137830000|2024-08-08 17:23:50|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1723137840000|2024-08-08 17:24:00|21.04|20.96|21.07|20.99|21.07|20.99|21.02|20.94|0
1723137850000|2024-08-08 17:24:10|21.06|20.98|21.04|20.96|21.07|20.99|21.04|20.96|0
1723137860000|2024-08-08 17:24:20|21.06|20.98|21.04|20.96|21.07|20.99|21.04|20.96|0
1723137870000|2024-08-08 17:24:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1723137880000|2024-08-08 17:24:40|21.08|21|21.1|21.02|21.12|21.04|21.08|21|0
1723137890000|2024-08-08 17:24:50|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|0
1723137900000|2024-08-08 17:25:00|21.02|20.94|21.02|20.94|21.04|20.96|21.02|20.94|5
1723137910000|2024-08-08 17:25:10|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1723137920000|2024-08-08 17:25:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1723137930000|2024-08-08 17:25:30|21.02|20.94|21.01|20.93|21.02|20.94|21.01|20.93|0
1723137940000|2024-08-08 17:25:40|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|0
1723137950000|2024-08-08 17:25:50|21.01|20.93|21.02|20.94|21.02|20.94|21.01|20.93|0
1723137960000|2024-08-08 17:26:00|21.01|20.93|20.96|20.88|21.02|20.94|20.96|20.88|1
1723137970000|2024-08-08 17:26:10|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|2
1723137980000|2024-08-08 17:26:20|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|1
1723137990000|2024-08-08 17:26:30|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1723138010000|2024-08-08 17:26:50|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1723138020000|2024-08-08 17:27:00|20.98|20.9|20.98|20.9|21.01|20.93|20.97|20.89|0
1723138030000|2024-08-08 17:27:10|20.97|20.89|20.99|20.91|20.99|20.91|20.96|20.88|0
1723138040000|2024-08-08 17:27:20|20.97|20.89|20.94|20.86|20.97|20.89|20.92|20.84|0
1723138050000|2024-08-08 17:27:30|20.96|20.88|20.96|20.88|20.96|20.88|20.92|20.84|0
1723138060000|2024-08-08 17:27:40|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1723138080000|2024-08-08 17:28:00|20.94|20.86|20.94|20.86|20.96|20.88|20.92|20.84|0
1723138090000|2024-08-08 17:28:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1723138100000|2024-08-08 17:28:20|20.91|20.83|20.92|20.84|20.93|20.85|20.91|20.83|0
1723138110000|2024-08-08 17:28:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1723138120000|2024-08-08 17:28:40|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1723138130000|2024-08-08 17:28:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|1
1723138140000|2024-08-08 17:29:00|20.91|20.83|20.88|20.8|20.91|20.83|20.87|20.79|0
1723138150000|2024-08-08 17:29:10|20.87|20.79|20.91|20.83|20.91|20.83|20.86|20.78|1
1723138180000|2024-08-08 17:29:40|20.87|20.79|20.87|20.79|20.89|20.81|20.86|20.78|1
1723138190000|2024-08-08 17:29:50|20.88|20.8|20.87|20.79|20.89|20.81|20.87|20.79|1
1723138200000|2024-08-08 17:30:00|20.89|20.81|20.87|20.79|20.89|20.81|20.86|20.78|1
1723138210000|2024-08-08 17:30:10|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1723138220000|2024-08-08 17:30:20|20.84|20.76|20.82|20.74|20.84|20.76|20.81|20.73|2
1723138230000|2024-08-08 17:30:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1723138280000|2024-08-08 17:31:20|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|5
1723138290000|2024-08-08 17:31:30|20.77|20.69|20.76|20.68|20.78|20.7|20.76|20.68|2
1723138300000|2024-08-08 17:31:40|20.77|20.69|20.84|20.76|20.86|20.78|20.76|20.68|0
1723138310000|2024-08-08 17:31:50|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|0
1723138320000|2024-08-08 17:32:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1723138340000|2024-08-08 17:32:20|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1723138350000|2024-08-08 17:32:30|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1723138360000|2024-08-08 17:32:40|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1723138400000|2024-08-08 17:33:20|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1723138410000|2024-08-08 17:33:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723138420000|2024-08-08 17:33:40|20.83|20.75|20.81|20.73|20.84|20.76|20.81|20.73|0
1723138440000|2024-08-08 17:34:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1723138450000|2024-08-08 17:34:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1723138460000|2024-08-08 17:34:20|||||||||1
1723138500000|2024-08-08 17:35:00|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|1
1723138510000|2024-08-08 17:35:10|20.82|20.74|20.82|20.74|20.84|20.76|20.82|20.74|0
1723138520000|2024-08-08 17:35:20|20.84|20.76|20.84|20.76|20.86|20.78|20.82|20.74|0
1723138530000|2024-08-08 17:35:30|20.86|20.78|20.87|20.79|20.87|20.79|20.84|20.76|2
1723138540000|2024-08-08 17:35:40|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1723138560000|2024-08-08 17:36:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1723138570000|2024-08-08 17:36:10|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1723138580000|2024-08-08 17:36:20|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1723138590000|2024-08-08 17:36:30|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1723138610000|2024-08-08 17:36:50|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|1
1723138620000|2024-08-08 17:37:00|20.89|20.81|20.89|20.81|20.92|20.84|20.89|20.81|0
1723138630000|2024-08-08 17:37:10|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1723138640000|2024-08-08 17:37:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1723138650000|2024-08-08 17:37:30|20.86|20.78|20.84|20.76|20.87|20.79|20.84|20.76|0
1723138660000|2024-08-08 17:37:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1723138670000|2024-08-08 17:37:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723138680000|2024-08-08 17:38:00|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1723138690000|2024-08-08 17:38:10|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1723138720000|2024-08-08 17:38:40|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1723138730000|2024-08-08 17:38:50|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|2
1723138740000|2024-08-08 17:39:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1723138770000|2024-08-08 17:39:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723138780000|2024-08-08 17:39:40|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|0
1723138790000|2024-08-08 17:39:50|20.78|20.7|20.77|20.69|20.78|20.7|20.76|20.68|0
1723138800000|2024-08-08 17:40:00|20.76|20.68|20.77|20.69|20.79|20.71|20.76|20.68|3
1723138810000|2024-08-08 17:40:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723138820000|2024-08-08 17:40:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723138830000|2024-08-08 17:40:30|20.76|20.68|20.77|20.69|20.77|20.69|20.74|20.66|1
1723138840000|2024-08-08 17:40:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1723138850000|2024-08-08 17:40:50|20.76|20.68|20.72|20.64|20.77|20.69|20.72|20.64|0
1723138860000|2024-08-08 17:41:00|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|0
1723138870000|2024-08-08 17:41:10|20.73|20.65|20.73|20.65|20.74|20.66|20.72|20.64|0
1723138880000|2024-08-08 17:41:20|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|2
1723138890000|2024-08-08 17:41:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1723138900000|2024-08-08 17:41:40|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1723138910000|2024-08-08 17:41:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723138920000|2024-08-08 17:42:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723138940000|2024-08-08 17:42:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723138950000|2024-08-08 17:42:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723139010000|2024-08-08 17:43:30|20.76|20.68|20.73|20.65|20.76|20.68|20.72|20.64|1
1723139020000|2024-08-08 17:43:40|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1723139030000|2024-08-08 17:43:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1723139040000|2024-08-08 17:44:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1723139050000|2024-08-08 17:44:10|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|0
1723139060000|2024-08-08 17:44:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|1
1723139070000|2024-08-08 17:44:30|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1723139100000|2024-08-08 17:45:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|3
1723139150000|2024-08-08 17:45:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723139160000|2024-08-08 17:46:00|20.81|20.73|20.77|20.69|20.82|20.74|20.77|20.69|0
1723139200000|2024-08-08 17:46:40|20.78|20.7|20.8|20.72|20.81|20.73|20.78|20.7|0
1723139210000|2024-08-08 17:46:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1723139220000|2024-08-08 17:47:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723139230000|2024-08-08 17:47:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|1
1723139250000|2024-08-08 17:47:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723139260000|2024-08-08 17:47:40|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1723139270000|2024-08-08 17:47:50|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|1
1723139280000|2024-08-08 17:48:00|20.77|20.69|20.77|20.69|20.8|20.72|20.77|20.69|0
1723139290000|2024-08-08 17:48:10|20.78|20.7|20.8|20.72|20.8|20.72|20.77|20.69|0
1723139300000|2024-08-08 17:48:20|20.79|20.71|20.8|20.72|20.8|20.72|20.77|20.69|0
1723139310000|2024-08-08 17:48:30|20.79|20.71|20.8|20.72|20.82|20.74|20.79|20.71|0
1723139320000|2024-08-08 17:48:40|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|1
1723139330000|2024-08-08 17:48:50|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1723139340000|2024-08-08 17:49:00|20.81|20.73|20.82|20.74|20.82|20.74|20.79|20.71|0
1723139350000|2024-08-08 17:49:10|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1723139360000|2024-08-08 17:49:20|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|0
1723139370000|2024-08-08 17:49:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723139400000|2024-08-08 17:50:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723139410000|2024-08-08 17:50:10|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723139420000|2024-08-08 17:50:20|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723139430000|2024-08-08 17:50:30|20.81|20.73|20.79|20.71|20.82|20.74|20.77|20.69|0
1723139440000|2024-08-08 17:50:40|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1723139450000|2024-08-08 17:50:50|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1723139480000|2024-08-08 17:51:20|20.82|20.74|20.82|20.74|20.82|20.74|20.79|20.71|0
1723139490000|2024-08-08 17:51:30|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|0
1723139520000|2024-08-08 17:52:00|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|0
1723139550000|2024-08-08 17:52:30|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|1
1723139570000|2024-08-08 17:52:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723139660000|2024-08-08 17:54:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1723139670000|2024-08-08 17:54:30|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723139710000|2024-08-08 17:55:10|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|1
1723139720000|2024-08-08 17:55:20|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|1
1723139730000|2024-08-08 17:55:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1723139750000|2024-08-08 17:55:50|||||||||1
1723139760000|2024-08-08 17:56:00|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1723139790000|2024-08-08 17:56:30|20.83|20.75|20.84|20.76|20.86|20.78|20.82|20.74|0
1723139800000|2024-08-08 17:56:40|20.86|20.78|20.87|20.79|20.87|20.79|20.84|20.76|0
1723139810000|2024-08-08 17:56:50|20.86|20.78|20.84|20.76|20.87|20.79|20.82|20.74|0
1723139830000|2024-08-08 17:57:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1723139850000|2024-08-08 17:57:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1723139920000|2024-08-08 17:58:40|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|2
1723139930000|2024-08-08 17:58:50|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|0
1723139940000|2024-08-08 17:59:00|20.85|20.77|20.85|20.77|20.87|20.79|20.82|20.74|10
1723139950000|2024-08-08 17:59:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1723139960000|2024-08-08 17:59:20|20.86|20.78|20.85|20.77|20.87|20.79|20.85|20.77|0
1723139970000|2024-08-08 17:59:30|20.86|20.78|20.87|20.79|20.87|20.79|20.85|20.77|0
1723139980000|2024-08-08 17:59:40|20.85|20.77|20.85|20.77|20.87|20.79|20.83|20.75|0
1723139990000|2024-08-08 17:59:50|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1723140000000|2024-08-08 18:00:00|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|5
1723140020000|2024-08-08 18:00:20|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|1
1723140030000|2024-08-08 18:00:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1723140050000|2024-08-08 18:00:50|20.9|20.82|20.92|20.84|20.92|20.84|20.88|20.8|0
1723140060000|2024-08-08 18:01:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1723140070000|2024-08-08 18:01:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1723140100000|2024-08-08 18:01:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1723140110000|2024-08-08 18:01:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1723140120000|2024-08-08 18:02:00|20.85|20.77|20.85|20.77|20.87|20.79|20.84|20.76|2
1723140150000|2024-08-08 18:02:30|20.86|20.78|20.82|20.74|20.86|20.78|20.82|20.74|0
1723140180000|2024-08-08 18:03:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1723140190000|2024-08-08 18:03:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723140200000|2024-08-08 18:03:20|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1723140220000|2024-08-08 18:03:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723140300000|2024-08-08 18:05:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723140340000|2024-08-08 18:05:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723140350000|2024-08-08 18:05:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723140360000|2024-08-08 18:06:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1723140380000|2024-08-08 18:06:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1723140390000|2024-08-08 18:06:30|20.79|20.71|20.8|20.72|20.82|20.74|20.79|20.71|1
1723140400000|2024-08-08 18:06:40|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|0
1723140440000|2024-08-08 18:07:20|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1723140450000|2024-08-08 18:07:30|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1723140470000|2024-08-08 18:07:50|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1723140480000|2024-08-08 18:08:00|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|0
1723140510000|2024-08-08 18:08:30|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|0
1723140520000|2024-08-08 18:08:40|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1723140530000|2024-08-08 18:08:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1723140540000|2024-08-08 18:09:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1723140560000|2024-08-08 18:09:20|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1723140580000|2024-08-08 18:09:40|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|0
1723140590000|2024-08-08 18:09:50|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1723140600000|2024-08-08 18:10:00|20.86|20.78|20.84|20.76|20.87|20.79|20.84|20.76|0
1723140630000|2024-08-08 18:10:30|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1723140640000|2024-08-08 18:10:40|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1723140660000|2024-08-08 18:11:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|9
1723140670000|2024-08-08 18:11:10|20.82|20.74|20.82|20.74|20.82|20.74|20.81|20.73|0
1723140680000|2024-08-08 18:11:20|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723140690000|2024-08-08 18:11:30|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1723140710000|2024-08-08 18:11:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723140720000|2024-08-08 18:12:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723140730000|2024-08-08 18:12:10|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|0
1723140870000|2024-08-08 18:14:30|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|6
1723140880000|2024-08-08 18:14:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723140890000|2024-08-08 18:14:50|20.76|20.68|20.8|20.72|20.8|20.72|20.76|20.68|0
1723140900000|2024-08-08 18:15:00|20.78|20.7|20.79|20.71|20.81|20.73|20.78|20.7|0
1723140910000|2024-08-08 18:15:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723140970000|2024-08-08 18:16:10|20.77|20.69|20.77|20.69|20.77|20.69|20.76|20.68|0
1723140980000|2024-08-08 18:16:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1723140990000|2024-08-08 18:16:30|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1723141000000|2024-08-08 18:16:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723141040000|2024-08-08 18:17:20|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|5
1723141080000|2024-08-08 18:18:00|20.8|20.72|20.78|20.7|20.81|20.73|20.78|20.7|2
1723141090000|2024-08-08 18:18:10|20.8|20.72|20.81|20.73|20.81|20.73|20.78|20.7|0
1723141100000|2024-08-08 18:18:20|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1723141110000|2024-08-08 18:18:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1723141140000|2024-08-08 18:19:00|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1723141150000|2024-08-08 18:19:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723141160000|2024-08-08 18:19:20|20.79|20.71|20.79|20.71|20.8|20.72|20.77|20.69|0
1723141170000|2024-08-08 18:19:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723141180000|2024-08-08 18:19:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1723141200000|2024-08-08 18:20:00|||||||||5
1723141210000|2024-08-08 18:20:10|20.76|20.68|20.75|20.67|20.77|20.69|20.74|20.66|8
1723141220000|2024-08-08 18:20:20|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|2
1723141230000|2024-08-08 18:20:30|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1723141240000|2024-08-08 18:20:40|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|0
1723141250000|2024-08-08 18:20:50|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1723141260000|2024-08-08 18:21:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|1
1723141270000|2024-08-08 18:21:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1723141280000|2024-08-08 18:21:20|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|0
1723141290000|2024-08-08 18:21:30|20.81|20.73|20.81|20.73|20.81|20.73|20.8|20.72|0
1723141400000|2024-08-08 18:23:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|1
1723141430000|2024-08-08 18:23:50|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1723141440000|2024-08-08 18:24:00|20.8|20.72|20.81|20.73|20.81|20.73|20.78|20.7|0
1723141450000|2024-08-08 18:24:10|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1723141460000|2024-08-08 18:24:20|20.8|20.72|20.8|20.72|20.81|20.73|20.79|20.71|0
1723141470000|2024-08-08 18:24:30|20.79|20.71|20.8|20.72|20.81|20.73|20.79|20.71|0
1723141480000|2024-08-08 18:24:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723141500000|2024-08-08 18:25:00|20.84|20.76|20.8|20.72|20.84|20.76|20.79|20.71|1
1723141510000|2024-08-08 18:25:10|20.81|20.73|20.8|20.72|20.81|20.73|20.79|20.71|0
1723141520000|2024-08-08 18:25:20|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1723141530000|2024-08-08 18:25:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723141560000|2024-08-08 18:26:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|1
1723141580000|2024-08-08 18:26:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723141590000|2024-08-08 18:26:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|2
1723141600000|2024-08-08 18:26:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1723141610000|2024-08-08 18:26:50|20.84|20.76|20.85|20.77|20.85|20.77|20.82|20.74|0
1723141620000|2024-08-08 18:27:00|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1723141630000|2024-08-08 18:27:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1723141640000|2024-08-08 18:27:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1723141660000|2024-08-08 18:27:40|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1723141670000|2024-08-08 18:27:50|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1723141680000|2024-08-08 18:28:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|1
1723141690000|2024-08-08 18:28:10|20.93|20.85|20.94|20.86|20.94|20.86|20.92|20.84|0
1723141700000|2024-08-08 18:28:20|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1723141710000|2024-08-08 18:28:30|20.93|20.85|20.92|20.84|20.94|20.86|20.91|20.83|0
1723141720000|2024-08-08 18:28:40|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1723141730000|2024-08-08 18:28:50|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1723141740000|2024-08-08 18:29:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1723141780000|2024-08-08 18:29:40|20.92|20.84|20.93|20.85|20.94|20.86|20.92|20.84|0
1723141790000|2024-08-08 18:29:50|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1723141800000|2024-08-08 18:30:00|20.92|20.84|20.93|20.85|20.94|20.86|20.91|20.83|1
1723141810000|2024-08-08 18:30:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1723141830000|2024-08-08 18:30:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1723141900000|2024-08-08 18:31:40|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|0
1723141910000|2024-08-08 18:31:50|20.96|20.88|20.92|20.84|20.96|20.88|20.92|20.84|15
1723141920000|2024-08-08 18:32:00|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1723141940000|2024-08-08 18:32:20|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|0
1723141950000|2024-08-08 18:32:30|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1723141970000|2024-08-08 18:32:50|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1723141980000|2024-08-08 18:33:00|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1723141990000|2024-08-08 18:33:10|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1723142000000|2024-08-08 18:33:20|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1723142010000|2024-08-08 18:33:30|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|0
1723142040000|2024-08-08 18:34:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1723142050000|2024-08-08 18:34:10|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1723142060000|2024-08-08 18:34:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|4
1723142090000|2024-08-08 18:34:50|20.91|20.83|20.94|20.86|20.95|20.87|20.91|20.83|0
1723142100000|2024-08-08 18:35:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|2
1723142110000|2024-08-08 18:35:10|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|0
1723142120000|2024-08-08 18:35:20|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1723142130000|2024-08-08 18:35:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1723142140000|2024-08-08 18:35:40|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1723142150000|2024-08-08 18:35:50|20.94|20.86|20.92|20.84|20.94|20.86|20.9|20.82|0
1723142160000|2024-08-08 18:36:00|20.9|20.82|20.91|20.83|20.94|20.86|20.9|20.82|0
1723142170000|2024-08-08 18:36:10|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1723142180000|2024-08-08 18:36:20|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1723142190000|2024-08-08 18:36:30|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1723142200000|2024-08-08 18:36:40|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1723142210000|2024-08-08 18:36:50|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1723142220000|2024-08-08 18:37:00|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1723142230000|2024-08-08 18:37:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|0
1723142240000|2024-08-08 18:37:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1723142250000|2024-08-08 18:37:30|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1723142270000|2024-08-08 18:37:50|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1723142300000|2024-08-08 18:38:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1723142310000|2024-08-08 18:38:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1723142320000|2024-08-08 18:38:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1723142340000|2024-08-08 18:39:00|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1723142350000|2024-08-08 18:39:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1723142360000|2024-08-08 18:39:20|20.94|20.86|20.9|20.82|20.94|20.86|20.9|20.82|0
1723142370000|2024-08-08 18:39:30|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1723142380000|2024-08-08 18:39:40|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1723142400000|2024-08-08 18:40:00|20.92|20.84|20.96|20.88|20.96|20.88|20.91|20.83|3
1723142420000|2024-08-08 18:40:20|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1723142500000|2024-08-08 18:41:40|20.94|20.86|20.94|20.86|20.96|20.88|20.92|20.84|0
1723142510000|2024-08-08 18:41:50|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1723142520000|2024-08-08 18:42:00|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|0
1723142580000|2024-08-08 18:43:00|20.94|20.86|20.95|20.87|20.95|20.87|20.92|20.84|0
1723142590000|2024-08-08 18:43:10|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|0
1723142600000|2024-08-08 18:43:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1723142610000|2024-08-08 18:43:30|20.94|20.86|20.96|20.88|20.96|20.88|20.93|20.85|0
1723142640000|2024-08-08 18:44:00|20.95|20.87|20.93|20.85|20.96|20.88|20.93|20.85|0
1723142650000|2024-08-08 18:44:10|20.95|20.87|20.95|20.87|20.95|20.87|20.93|20.85|0
1723142660000|2024-08-08 18:44:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1723142670000|2024-08-08 18:44:30|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|0
1723142690000|2024-08-08 18:44:50|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1723142730000|2024-08-08 18:45:30|20.94|20.86|20.93|20.85|20.96|20.88|20.92|20.84|1
1723142740000|2024-08-08 18:45:40|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|1
1723142750000|2024-08-08 18:45:50|20.92|20.84|20.93|20.85|20.94|20.86|20.92|20.84|0
1723142760000|2024-08-08 18:46:00|20.94|20.86|20.93|20.85|20.96|20.88|20.92|20.84|0
1723142790000|2024-08-08 18:46:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1723142800000|2024-08-08 18:46:40|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1723142820000|2024-08-08 18:47:00|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1723142830000|2024-08-08 18:47:10|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|4
1723142840000|2024-08-08 18:47:20|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1723142850000|2024-08-08 18:47:30|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1723142860000|2024-08-08 18:47:40|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1723142870000|2024-08-08 18:47:50|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1723142880000|2024-08-08 18:48:00|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1723142890000|2024-08-08 18:48:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1723142900000|2024-08-08 18:48:20|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1723142910000|2024-08-08 18:48:30|20.91|20.83|20.9|20.82|20.92|20.84|20.9|20.82|0
1723142920000|2024-08-08 18:48:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1723142930000|2024-08-08 18:48:50|20.9|20.82|20.92|20.84|20.92|20.84|20.89|20.81|0
1723142940000|2024-08-08 18:49:00|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|0
1723142970000|2024-08-08 18:49:30|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1723142980000|2024-08-08 18:49:40|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1723142990000|2024-08-08 18:49:50|20.9|20.82|20.9|20.82|20.9|20.82|20.89|20.81|0
1723143000000|2024-08-08 18:50:00|20.89|20.81|20.89|20.81|20.9|20.82|20.89|20.81|0
1723143010000|2024-08-08 18:50:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1723143020000|2024-08-08 18:50:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1723143050000|2024-08-08 18:50:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1723143070000|2024-08-08 18:51:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1723143080000|2024-08-08 18:51:20|||||||||1
1723143090000|2024-08-08 18:51:30|20.91|20.83|20.91|20.83|20.92|20.84|20.9|20.82|0
1723143100000|2024-08-08 18:51:40|20.92|20.84|20.92|20.84|20.94|20.86|20.91|20.83|0
1723143110000|2024-08-08 18:51:50|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1723143120000|2024-08-08 18:52:00|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1723143130000|2024-08-08 18:52:10|20.92|20.84|20.91|20.83|20.92|20.84|20.9|20.82|0
1723143140000|2024-08-08 18:52:20|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1723143170000|2024-08-08 18:52:50|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1723143180000|2024-08-08 18:53:00|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|0
1723143190000|2024-08-08 18:53:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1723143200000|2024-08-08 18:53:20|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1723143220000|2024-08-08 18:53:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1723143240000|2024-08-08 18:54:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1723143250000|2024-08-08 18:54:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1723143260000|2024-08-08 18:54:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1723143270000|2024-08-08 18:54:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1723143280000|2024-08-08 18:54:40|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1723143290000|2024-08-08 18:54:50|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1723143300000|2024-08-08 18:55:00|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1723143340000|2024-08-08 18:55:40|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|6
1723143390000|2024-08-08 18:56:30|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1723143400000|2024-08-08 18:56:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1723143420000|2024-08-08 18:57:00|20.9|20.82|20.91|20.83|20.91|20.83|20.89|20.81|0
1723143440000|2024-08-08 18:57:20|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1723143550000|2024-08-08 18:59:10|20.9|20.82|20.91|20.83|20.91|20.83|20.9|20.82|1
1723143570000|2024-08-08 18:59:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1723143580000|2024-08-08 18:59:40|20.92|20.84|20.92|20.84|20.92|20.84|20.91|20.83|0
1723143600000|2024-08-08 19:00:00|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|4
1723143610000|2024-08-08 19:00:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1723143620000|2024-08-08 19:00:20|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|0
1723143630000|2024-08-08 19:00:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1723143640000|2024-08-08 19:00:40|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1723143660000|2024-08-08 19:01:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1723143670000|2024-08-08 19:01:10|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1723143680000|2024-08-08 19:01:20|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1723143700000|2024-08-08 19:01:40|20.97|20.89|20.91|20.83|20.97|20.89|20.91|20.83|0
1723143710000|2024-08-08 19:01:50|20.94|20.86|20.94|20.86|20.94|20.86|20.93|20.85|0
1723143740000|2024-08-08 19:02:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1723143750000|2024-08-08 19:02:30|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|2
1723143760000|2024-08-08 19:02:40|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|0
1723143770000|2024-08-08 19:02:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1723143780000|2024-08-08 19:03:00|20.97|20.89|20.99|20.91|21.01|20.93|20.97|20.89|0
1723143790000|2024-08-08 19:03:10|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1723143810000|2024-08-08 19:03:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1723143820000|2024-08-08 19:03:40|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1723143830000|2024-08-08 19:03:50|20.99|20.91|20.96|20.88|20.99|20.91|20.96|20.88|0
1723143840000|2024-08-08 19:04:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1723143850000|2024-08-08 19:04:10|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1723143860000|2024-08-08 19:04:20|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1723143870000|2024-08-08 19:04:30|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|0
1723143890000|2024-08-08 19:04:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1723143900000|2024-08-08 19:05:00|21.02|20.94|21.04|20.96|21.04|20.96|21.02|20.94|18
1723143910000|2024-08-08 19:05:10|21.06|20.98|21.02|20.94|21.07|20.99|21.02|20.94|0
1723143920000|2024-08-08 19:05:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1723143930000|2024-08-08 19:05:30|21.02|20.94|21|20.92|21.02|20.94|20.97|20.89|0
1723143940000|2024-08-08 19:05:40|21.01|20.93|20.97|20.89|21.01|20.93|20.97|20.89|0
1723143950000|2024-08-08 19:05:50|21.01|20.93|21|20.92|21.01|20.93|20.97|20.89|0
1723143960000|2024-08-08 19:06:00|21.01|20.93|20.97|20.89|21.02|20.94|20.97|20.89|0
1723143970000|2024-08-08 19:06:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1723143980000|2024-08-08 19:06:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1723143990000|2024-08-08 19:06:30|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|4
1723144000000|2024-08-08 19:06:40|20.86|20.78|20.88|20.8|20.89|20.81|20.86|20.78|0
1723144010000|2024-08-08 19:06:50|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1723144020000|2024-08-08 19:07:00|20.88|20.8|20.88|20.8|20.91|20.83|20.88|20.8|0
1723144030000|2024-08-08 19:07:10|20.86|20.78|20.86|20.78|20.89|20.81|20.86|20.78|0
1723144040000|2024-08-08 19:07:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1723144060000|2024-08-08 19:07:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723144070000|2024-08-08 19:07:50|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|2
1723144080000|2024-08-08 19:08:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1723144090000|2024-08-08 19:08:10|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1723144100000|2024-08-08 19:08:20|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|0
1723144110000|2024-08-08 19:08:30|20.85|20.77|20.85|20.77|20.86|20.78|20.84|20.76|0
1723144120000|2024-08-08 19:08:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723144130000|2024-08-08 19:08:50|20.83|20.75|20.84|20.76|20.84|20.76|20.82|20.74|0
1723144140000|2024-08-08 19:09:00|20.82|20.74|20.8|20.72|20.82|20.74|20.79|20.71|0
1723144150000|2024-08-08 19:09:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1723144160000|2024-08-08 19:09:20|20.75|20.67|20.77|20.69|20.79|20.71|20.75|20.67|0
1723144170000|2024-08-08 19:09:30|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|0
1723144180000|2024-08-08 19:09:40|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|0
1723144200000|2024-08-08 19:10:00|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|0
1723144210000|2024-08-08 19:10:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1723144220000|2024-08-08 19:10:20|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1723144240000|2024-08-08 19:10:40|20.77|20.69|20.75|20.67|20.77|20.69|20.74|20.66|0
1723144250000|2024-08-08 19:10:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|4
1723144260000|2024-08-08 19:11:00|20.73|20.65|20.69|20.61|20.74|20.66|20.69|20.61|0
1723144270000|2024-08-08 19:11:10|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|0
1723144280000|2024-08-08 19:11:20|20.72|20.64|20.72|20.64|20.73|20.65|20.69|20.61|0
1723144290000|2024-08-08 19:11:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1723144300000|2024-08-08 19:11:40|20.74|20.66|20.73|20.65|20.76|20.68|20.73|20.65|0
1723144310000|2024-08-08 19:11:50|20.72|20.64|20.76|20.68|20.77|20.69|20.72|20.64|0
1723144320000|2024-08-08 19:12:00|20.73|20.65|20.75|20.67|20.76|20.68|20.73|20.65|0
1723144330000|2024-08-08 19:12:10|20.74|20.66|20.76|20.68|20.76|20.68|20.73|20.65|0
1723144340000|2024-08-08 19:12:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723144350000|2024-08-08 19:12:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1723144360000|2024-08-08 19:12:40|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|0
1723144370000|2024-08-08 19:12:50|20.75|20.67|20.73|20.65|20.75|20.67|20.72|20.64|0
1723144390000|2024-08-08 19:13:10|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1723144400000|2024-08-08 19:13:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1723144410000|2024-08-08 19:13:30|20.75|20.67|20.73|20.65|20.77|20.69|20.73|20.65|0
1723144420000|2024-08-08 19:13:40|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|0
1723144430000|2024-08-08 19:13:50|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1723144440000|2024-08-08 19:14:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1723144460000|2024-08-08 19:14:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723144470000|2024-08-08 19:14:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723144480000|2024-08-08 19:14:40|20.8|20.72|20.82|20.74|20.83|20.75|20.79|20.71|0
1723144490000|2024-08-08 19:14:50|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|0
1723144500000|2024-08-08 19:15:00|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|0
1723144510000|2024-08-08 19:15:10|20.82|20.74|20.82|20.74|20.84|20.76|20.8|20.72|0
1723144520000|2024-08-08 19:15:20|20.8|20.72|20.79|20.71|20.8|20.72|20.77|20.69|4
1723144540000|2024-08-08 19:15:40|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1723144550000|2024-08-08 19:15:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1723144570000|2024-08-08 19:16:10|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|3
1723144580000|2024-08-08 19:16:20|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|0
1723144590000|2024-08-08 19:16:30|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|0
1723144600000|2024-08-08 19:16:40|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|0
1723144610000|2024-08-08 19:16:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1723144620000|2024-08-08 19:17:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1723144630000|2024-08-08 19:17:10|20.82|20.74|20.82|20.74|20.84|20.76|20.82|20.74|0
1723144640000|2024-08-08 19:17:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723144650000|2024-08-08 19:17:30|20.82|20.74|20.85|20.77|20.86|20.78|20.82|20.74|0
1723144670000|2024-08-08 19:17:50|20.83|20.75|20.81|20.73|20.83|20.75|20.8|20.72|0
1723144680000|2024-08-08 19:18:00|20.82|20.74|20.85|20.77|20.86|20.78|20.82|20.74|0
1723144690000|2024-08-08 19:18:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|0
1723144700000|2024-08-08 19:18:20|20.85|20.77|20.84|20.76|20.85|20.77|20.82|20.74|0
1723144710000|2024-08-08 19:18:30|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|0
1723144720000|2024-08-08 19:18:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1723144730000|2024-08-08 19:18:50|20.84|20.76|20.85|20.77|20.86|20.78|20.84|20.76|0
1723144740000|2024-08-08 19:19:00|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1723144750000|2024-08-08 19:19:10|20.82|20.74|20.82|20.74|20.84|20.76|20.82|20.74|0
1723144760000|2024-08-08 19:19:20|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723144780000|2024-08-08 19:19:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723144800000|2024-08-08 19:20:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723144810000|2024-08-08 19:20:10|20.81|20.73|20.81|20.73|20.82|20.74|20.81|20.73|5
1723144830000|2024-08-08 19:20:30|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|4
1723144850000|2024-08-08 19:20:50|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1723144860000|2024-08-08 19:21:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723144880000|2024-08-08 19:21:20|20.87|20.79|20.87|20.79|20.89|20.81|20.85|20.77|0
1723144890000|2024-08-08 19:21:30|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|0
1723144900000|2024-08-08 19:21:40|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|3
1723144920000|2024-08-08 19:22:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723144960000|2024-08-08 19:22:40|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1723144970000|2024-08-08 19:22:50|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1723144980000|2024-08-08 19:23:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1723145040000|2024-08-08 19:24:00|20.87|20.79|20.87|20.79|20.88|20.8|20.84|20.76|0
1723145050000|2024-08-08 19:24:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1723145060000|2024-08-08 19:24:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723145070000|2024-08-08 19:24:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1723145080000|2024-08-08 19:24:40|20.89|20.81|20.88|20.8|20.89|20.81|20.88|20.8|0
1723145090000|2024-08-08 19:24:50|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1723145100000|2024-08-08 19:25:00|20.86|20.78|20.88|20.8|20.88|20.8|20.85|20.77|3
1723145110000|2024-08-08 19:25:10|20.87|20.79|20.86|20.78|20.88|20.8|20.86|20.78|0
1723145120000|2024-08-08 19:25:20|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1723145130000|2024-08-08 19:25:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1723145140000|2024-08-08 19:25:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723145180000|2024-08-08 19:26:20|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1723145190000|2024-08-08 19:26:30|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1723145230000|2024-08-08 19:27:10|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1723145240000|2024-08-08 19:27:20|20.85|20.77|20.84|20.76|20.87|20.79|20.84|20.76|0
1723145270000|2024-08-08 19:27:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1723145290000|2024-08-08 19:28:10|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1723145300000|2024-08-08 19:28:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723145310000|2024-08-08 19:28:30|20.89|20.81|20.94|20.86|20.94|20.86|20.89|20.81|0
1723145320000|2024-08-08 19:28:40|20.93|20.85|20.92|20.84|20.94|20.86|20.92|20.84|0
1723145330000|2024-08-08 19:28:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1723145340000|2024-08-08 19:29:00|20.9|20.82|20.92|20.84|20.94|20.86|20.9|20.82|0
1723145350000|2024-08-08 19:29:10|20.9|20.82|20.92|20.84|20.94|20.86|20.9|20.82|0
1723145360000|2024-08-08 19:29:20|20.94|20.86|20.92|20.84|20.95|20.87|20.91|20.83|0
1723145370000|2024-08-08 19:29:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1723145380000|2024-08-08 19:29:40|20.92|20.84|20.95|20.87|20.95|20.87|20.9|20.82|0
1723145390000|2024-08-08 19:29:50|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1723145400000|2024-08-08 19:30:00|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|1
1723145410000|2024-08-08 19:30:10|20.9|20.82|20.9|20.82|20.9|20.82|20.86|20.78|3
1723145420000|2024-08-08 19:30:20|20.87|20.79|20.87|20.79|20.9|20.82|20.87|20.79|0
1723145430000|2024-08-08 19:30:30|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1723145440000|2024-08-08 19:30:40|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|0
1723145450000|2024-08-08 19:30:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1723145460000|2024-08-08 19:31:00|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1723145470000|2024-08-08 19:31:10|20.89|20.81|20.9|20.82|20.9|20.82|20.87|20.79|0
1723145480000|2024-08-08 19:31:20|20.91|20.83|20.91|20.83|20.92|20.84|20.9|20.82|0
1723145490000|2024-08-08 19:31:30|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1723145500000|2024-08-08 19:31:40|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1723145510000|2024-08-08 19:31:50|20.91|20.83|20.94|20.86|20.94|20.86|20.91|20.83|0
1723145520000|2024-08-08 19:32:00|20.95|20.87|20.99|20.91|20.99|20.91|20.95|20.87|0
1723145530000|2024-08-08 19:32:10|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1723145540000|2024-08-08 19:32:20|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|0
1723145550000|2024-08-08 19:32:30|20.99|20.91|20.97|20.89|20.99|20.91|20.95|20.87|0
1723145560000|2024-08-08 19:32:40|20.95|20.87|20.97|20.89|20.98|20.9|20.95|20.87|0
1723145570000|2024-08-08 19:32:50|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1723145580000|2024-08-08 19:33:00|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1723145590000|2024-08-08 19:33:10|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1723145600000|2024-08-08 19:33:20|20.97|20.89|20.97|20.89|20.99|20.91|20.97|20.89|0
1723145610000|2024-08-08 19:33:30|20.99|20.91|21|20.92|21|20.92|20.97|20.89|0
1723145620000|2024-08-08 19:33:40|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|0
1723145630000|2024-08-08 19:33:50|21.02|20.94|21.02|20.94|21.04|20.96|21.01|20.93|0
1723145640000|2024-08-08 19:34:00|21.04|20.96|21.05|20.97|21.05|20.97|21.02|20.94|0
1723145650000|2024-08-08 19:34:10|21.03|20.95|21.01|20.93|21.05|20.97|21|20.92|0
1723145660000|2024-08-08 19:34:20|21|20.92|20.99|20.91|21.01|20.93|20.99|20.91|0
1723145670000|2024-08-08 19:34:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1723145680000|2024-08-08 19:34:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1723145690000|2024-08-08 19:34:50|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|0
1723145700000|2024-08-08 19:35:00|20.92|20.84|20.97|20.89|21|20.92|20.92|20.84|4
1723145710000|2024-08-08 19:35:10|20.99|20.91|20.96|20.88|21|20.92|20.96|20.88|0
1723145720000|2024-08-08 19:35:20|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1723145730000|2024-08-08 19:35:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1723145740000|2024-08-08 19:35:40|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1723145770000|2024-08-08 19:36:10|21|20.92|21.01|20.93|21.01|20.93|21|20.92|3
1723145780000|2024-08-08 19:36:20|21|20.92|21|20.92|21|20.92|21|20.92|0
1723145790000|2024-08-08 19:36:30|21.01|20.93|21.01|20.93|21.01|20.93|20.98|20.9|0
1723145800000|2024-08-08 19:36:40|21|20.92|21.01|20.93|21.03|20.95|21|20.92|0
1723145820000|2024-08-08 19:37:00|20.99|20.91|20.98|20.9|20.99|20.91|20.98|20.9|0
1723145830000|2024-08-08 19:37:10|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1723145840000|2024-08-08 19:37:20|20.99|20.91|20.96|20.88|20.99|20.91|20.95|20.87|0
1723145850000|2024-08-08 19:37:30|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1723145860000|2024-08-08 19:37:40|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1723145870000|2024-08-08 19:37:50|20.93|20.85|20.93|20.85|20.93|20.85|20.92|20.84|0
1723145880000|2024-08-08 19:38:00|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1723145890000|2024-08-08 19:38:10|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1723145900000|2024-08-08 19:38:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|0
1723145920000|2024-08-08 19:38:40|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|0
1723145930000|2024-08-08 19:38:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|9
1723145950000|2024-08-08 19:39:10|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1723145960000|2024-08-08 19:39:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1723145970000|2024-08-08 19:39:30|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|0
1723145980000|2024-08-08 19:39:40|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1723145990000|2024-08-08 19:39:50|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1723146000000|2024-08-08 19:40:00|20.85|20.77|20.84|20.76|20.85|20.77|20.82|20.74|4
1723146010000|2024-08-08 19:40:10|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1723146030000|2024-08-08 19:40:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1723146090000|2024-08-08 19:41:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1723146100000|2024-08-08 19:41:40|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1723146110000|2024-08-08 19:41:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723146120000|2024-08-08 19:42:00|20.8|20.72|20.79|20.71|20.82|20.74|20.79|20.71|0
1723146130000|2024-08-08 19:42:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723146140000|2024-08-08 19:42:20|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1723146150000|2024-08-08 19:42:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1723146160000|2024-08-08 19:42:40|20.84|20.76|20.87|20.79|20.89|20.81|20.84|20.76|21
1723146180000|2024-08-08 19:43:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1723146190000|2024-08-08 19:43:10|20.85|20.77|20.85|20.77|20.87|20.79|20.84|20.76|0
1723146200000|2024-08-08 19:43:20|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|0
1723146210000|2024-08-08 19:43:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1723146230000|2024-08-08 19:43:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723146260000|2024-08-08 19:44:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723146270000|2024-08-08 19:44:30|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1723146280000|2024-08-08 19:44:40|20.84|20.76|20.84|20.76|20.84|20.76|20.82|20.74|0
1723146290000|2024-08-08 19:44:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1723146300000|2024-08-08 19:45:00|20.87|20.79|20.85|20.77|20.88|20.8|20.85|20.77|4
1723146320000|2024-08-08 19:45:20|20.86|20.78|20.84|20.76|20.89|20.81|20.84|20.76|0
1723146330000|2024-08-08 19:45:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1723146340000|2024-08-08 19:45:40|20.86|20.78|20.84|20.76|20.87|20.79|20.83|20.75|0
1723146350000|2024-08-08 19:45:50|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1723146360000|2024-08-08 19:46:00|20.85|20.77|20.85|20.77|20.85|20.77|20.84|20.76|0
1723146370000|2024-08-08 19:46:10|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1723146380000|2024-08-08 19:46:20|20.86|20.78|20.84|20.76|20.87|20.79|20.83|20.75|0
1723146390000|2024-08-08 19:46:30|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1723146400000|2024-08-08 19:46:40|20.82|20.74|20.83|20.75|20.84|20.76|20.82|20.74|0
1723146410000|2024-08-08 19:46:50|20.84|20.76|20.89|20.81|20.89|20.81|20.83|20.75|0
1723146420000|2024-08-08 19:47:00|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1723146430000|2024-08-08 19:47:10|20.87|20.79|20.88|20.8|20.89|20.81|20.87|20.79|0
1723146440000|2024-08-08 19:47:20|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|0
1723146450000|2024-08-08 19:47:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1723146460000|2024-08-08 19:47:40|20.89|20.81|20.83|20.75|20.89|20.81|20.83|20.75|0
1723146470000|2024-08-08 19:47:50|20.84|20.76|20.88|20.8|20.88|20.8|20.84|20.76|0
1723146480000|2024-08-08 19:48:00|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1723146490000|2024-08-08 19:48:10|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|1
1723146500000|2024-08-08 19:48:20|20.91|20.83|20.87|20.79|20.91|20.83|20.87|20.79|0
1723146510000|2024-08-08 19:48:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1723146520000|2024-08-08 19:48:40|20.85|20.77|20.86|20.78|20.86|20.78|20.83|20.75|0
1723146530000|2024-08-08 19:48:50|20.85|20.77|20.85|20.77|20.85|20.77|20.82|20.74|0
1723146540000|2024-08-08 19:49:00|20.83|20.75|20.82|20.74|20.85|20.77|20.82|20.74|20
1723146550000|2024-08-08 19:49:10|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1723146560000|2024-08-08 19:49:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723146570000|2024-08-08 19:49:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1723146580000|2024-08-08 19:49:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723146590000|2024-08-08 19:49:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723146600000|2024-08-08 19:50:00|20.82|20.74|20.82|20.74|20.87|20.79|20.82|20.74|0
1723146610000|2024-08-08 19:50:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723146620000|2024-08-08 19:50:20|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|1
1723146630000|2024-08-08 19:50:30|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1723146640000|2024-08-08 19:50:40|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|0
1723146650000|2024-08-08 19:50:50|20.77|20.69|20.79|20.71|20.81|20.73|20.77|20.69|0
1723146670000|2024-08-08 19:51:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1723146680000|2024-08-08 19:51:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1723146690000|2024-08-08 19:51:30|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1723146700000|2024-08-08 19:51:40|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|0
1723146710000|2024-08-08 19:51:50|20.82|20.74|20.81|20.73|20.82|20.74|20.79|20.71|0
1723146720000|2024-08-08 19:52:00|20.82|20.74|20.84|20.76|20.84|20.76|20.81|20.73|0
1723146740000|2024-08-08 19:52:20|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1723146750000|2024-08-08 19:52:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1723146760000|2024-08-08 19:52:40|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|1
1723146770000|2024-08-08 19:52:50|20.82|20.74|20.83|20.75|20.84|20.76|20.82|20.74|2
1723146780000|2024-08-08 19:53:00|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|1
1723146790000|2024-08-08 19:53:10|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|0
1723146820000|2024-08-08 19:53:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|0
1723146850000|2024-08-08 19:54:10|20.85|20.77|20.84|20.76|20.87|20.79|20.84|20.76|0
1723146880000|2024-08-08 19:54:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1723146890000|2024-08-08 19:54:50|20.88|20.8|20.88|20.8|20.89|20.81|20.88|20.8|0
1723146900000|2024-08-08 19:55:00|20.87|20.79|20.89|20.81|20.89|20.81|20.83|20.75|4
1723146910000|2024-08-08 19:55:10|20.88|20.8|20.83|20.75|20.89|20.81|20.83|20.75|0
1723146920000|2024-08-08 19:55:20|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1723146930000|2024-08-08 19:55:30|20.84|20.76|20.77|20.69|20.84|20.76|20.76|20.68|0
1723146940000|2024-08-08 19:55:40|20.82|20.74|20.82|20.74|20.82|20.74|20.77|20.69|0
1723146950000|2024-08-08 19:55:50|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1723146960000|2024-08-08 19:56:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723146970000|2024-08-08 19:56:10|20.8|20.72|20.82|20.74|20.83|20.75|20.8|20.72|0
1723146980000|2024-08-08 19:56:20|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1723147000000|2024-08-08 19:56:40|20.83|20.75|20.82|20.74|20.83|20.75|20.77|20.69|0
1723147020000|2024-08-08 19:57:00|20.84|20.76|20.82|20.74|20.86|20.78|20.82|20.74|0
1723147030000|2024-08-08 19:57:10|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|4
1723147040000|2024-08-08 19:57:20|20.83|20.75|20.83|20.75|20.84|20.76|20.83|20.75|0
1723147050000|2024-08-08 19:57:30|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1723147060000|2024-08-08 19:57:40|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|0
1723147070000|2024-08-08 19:57:50|20.79|20.71|20.83|20.75|20.83|20.75|20.77|20.69|0
1723147080000|2024-08-08 19:58:00|20.82|20.74|20.87|20.79|20.89|20.81|20.82|20.74|0
1723147090000|2024-08-08 19:58:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1723147120000|2024-08-08 19:58:40|20.88|20.8|20.9|20.82|20.91|20.83|20.88|20.8|0
1723147130000|2024-08-08 19:58:50|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|0
1723147140000|2024-08-08 19:59:00|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1723147150000|2024-08-08 19:59:10|20.9|20.82|20.85|20.77|20.9|20.82|20.85|20.77|0
1723147160000|2024-08-08 19:59:20|20.84|20.76|20.8|20.72|20.84|20.76|20.78|20.7|13
1723147170000|2024-08-08 19:59:30|20.79|20.71|20.79|20.71|20.83|20.75|20.77|20.69|41
1723147180000|2024-08-08 19:59:40|20.78|20.7|20.74|20.66|20.78|20.7|20.72|20.64|6
1723147190000|2024-08-08 19:59:50|20.72|20.64|20.8|20.55|20.84|20.66|20.67|20.53|1
1723147200000|2024-08-08 20:00:00|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1723162500000|2024-08-09 00:15:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1723162510000|2024-08-09 00:15:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1723162570000|2024-08-09 00:16:10|20.85|20.55|20.83|20.53|20.85|20.55|20.83|20.53|0
1723162590000|2024-08-09 00:16:30|20.82|20.52|20.81|20.51|20.82|20.52|20.81|20.51|0
1723162600000|2024-08-09 00:16:40|20.83|20.53|20.81|20.51|20.83|20.53|20.81|20.51|0
1723162710000|2024-08-09 00:18:30|20.83|20.53|20.82|20.52|20.83|20.53|20.82|20.52|0
1723162720000|2024-08-09 00:18:40|20.81|20.51|20.82|20.52|20.83|20.53|20.81|20.51|0
1723162730000|2024-08-09 00:18:50|20.81|20.51|20.86|20.56|20.86|20.56|20.81|20.51|0
1723162750000|2024-08-09 00:19:10|20.85|20.55|20.83|20.53|20.85|20.55|20.83|20.53|0
1723162770000|2024-08-09 00:19:30|20.84|20.54|20.84|20.54|20.86|20.56|20.84|20.54|0
1723162780000|2024-08-09 00:19:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1723162790000|2024-08-09 00:19:50|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1723162800000|2024-08-09 00:20:00|20.82|20.52|20.83|20.53|20.86|20.56|20.82|20.52|0
1723162820000|2024-08-09 00:20:20|20.84|20.54|20.86|20.56|20.88|20.58|20.84|20.54|0
1723162860000|2024-08-09 00:21:00|20.88|20.58|20.88|20.58|20.88|20.58|20.86|20.56|0
1723162870000|2024-08-09 00:21:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1723162880000|2024-08-09 00:21:20|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1723162890000|2024-08-09 00:21:30|20.87|20.57|20.88|20.58|20.88|20.58|20.87|20.57|0
1723162920000|2024-08-09 00:22:00|20.86|20.56|20.87|20.57|20.88|20.58|20.86|20.56|0
1723162930000|2024-08-09 00:22:10|20.9|20.6|20.88|20.58|20.93|20.63|20.88|20.58|0
1723162970000|2024-08-09 00:22:50|20.87|20.57|20.86|20.56|20.87|20.57|20.86|20.56|0
1723162990000|2024-08-09 00:23:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1723163060000|2024-08-09 00:24:20|20.87|20.57|20.85|20.6|20.88|20.6|20.85|20.56|0
1723163070000|2024-08-09 00:24:30|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1723163130000|2024-08-09 00:25:30|20.87|20.62|20.86|20.61|20.87|20.62|20.86|20.61|0
1723163160000|2024-08-09 00:26:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723163170000|2024-08-09 00:26:10|20.86|20.61|20.87|20.62|20.87|20.62|20.86|20.61|0
1723163190000|2024-08-09 00:26:30|20.86|20.61|20.87|20.62|20.87|20.62|20.86|20.61|0
1723163200000|2024-08-09 00:26:40|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1723163210000|2024-08-09 00:26:50|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723163230000|2024-08-09 00:27:10|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1723163270000|2024-08-09 00:27:50|20.87|20.62|20.86|20.61|20.87|20.62|20.86|20.61|0
1723163280000|2024-08-09 00:28:00|20.87|20.62|20.86|20.61|20.87|20.62|20.86|20.61|0
1723163310000|2024-08-09 00:28:30|20.88|20.63|20.87|20.62|20.88|20.63|20.86|20.61|0
1723163320000|2024-08-09 00:28:40|20.89|20.64|20.87|20.62|20.89|20.64|20.87|20.62|0
1723163330000|2024-08-09 00:28:50|20.86|20.61|20.87|20.62|20.89|20.64|20.86|20.61|0
1723163350000|2024-08-09 00:29:10|20.86|20.61|20.86|20.61|20.87|20.62|20.86|20.61|0
1723163360000|2024-08-09 00:29:20|20.88|20.63|20.87|20.62|20.89|20.64|20.87|20.62|0
1723163370000|2024-08-09 00:29:30|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1723163380000|2024-08-09 00:29:40|20.87|20.62|20.89|20.64|20.89|20.64|20.87|20.62|0
1723163390000|2024-08-09 00:29:50|20.87|20.62|20.87|20.62|20.89|20.64|20.87|20.62|0
1723163400000|2024-08-09 00:30:00|20.79|20.71|20.87|20.62|20.91|20.75|20.79|20.62|0
1723163410000|2024-08-09 00:30:10|20.84|20.59|20.87|20.62|20.87|20.62|20.84|20.59|0
1723163420000|2024-08-09 00:30:20|20.91|20.66|20.81|20.73|20.91|20.73|20.81|20.64|0
1723163430000|2024-08-09 00:30:30|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1723163440000|2024-08-09 00:30:40|20.81|20.73|20.91|20.66|20.91|20.73|20.81|20.66|0
1723163560000|2024-08-09 00:32:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1723163570000|2024-08-09 00:32:50|20.91|20.66|20.94|20.69|20.94|20.75|20.83|20.66|0
1723163590000|2024-08-09 00:33:10|20.91|20.66|20.89|20.64|20.91|20.75|20.83|20.64|0
1723163630000|2024-08-09 00:33:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723163640000|2024-08-09 00:34:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1723163660000|2024-08-09 00:34:20|20.89|20.64|20.83|20.75|20.91|20.75|20.83|20.64|0
1723163680000|2024-08-09 00:34:40|20.81|20.73|20.79|20.71|20.83|20.75|20.79|20.71|0
1723163690000|2024-08-09 00:34:50|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723163700000|2024-08-09 00:35:00|20.89|20.64|20.85|20.6|20.89|20.64|20.85|20.6|0
1723163740000|2024-08-09 00:35:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723163760000|2024-08-09 00:36:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723163780000|2024-08-09 00:36:20|20.78|20.7|20.85|20.6|20.87|20.7|20.78|20.6|0
1723163790000|2024-08-09 00:36:30|20.87|20.62|20.78|20.7|20.87|20.7|20.76|20.62|0
1723163800000|2024-08-09 00:36:40|20.87|20.62|20.89|20.64|20.89|20.64|20.87|20.62|0
1723163810000|2024-08-09 00:36:50|20.87|20.62|20.87|20.62|20.89|20.64|20.87|20.62|0
1723163890000|2024-08-09 00:38:10|20.78|20.7|20.87|20.62|20.87|20.7|20.78|20.62|0
1723163920000|2024-08-09 00:38:40|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1723163930000|2024-08-09 00:38:50|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723163940000|2024-08-09 00:39:00|20.89|20.64|20.79|20.71|20.89|20.73|20.79|20.64|0
1723163950000|2024-08-09 00:39:10|20.87|20.62|20.83|20.75|20.91|20.75|20.83|20.62|0
1723163960000|2024-08-09 00:39:20|20.81|20.73|20.87|20.62|20.89|20.73|20.79|20.62|0
1723163980000|2024-08-09 00:39:40|20.78|20.7|20.87|20.62|20.87|20.7|20.78|20.61|0
1723164010000|2024-08-09 00:40:10|20.89|20.64|20.87|20.62|20.89|20.75|20.81|20.62|0
1723164020000|2024-08-09 00:40:20|20.79|20.71|20.87|20.62|20.89|20.71|20.79|20.62|0
1723164030000|2024-08-09 00:40:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723164040000|2024-08-09 00:40:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723164050000|2024-08-09 00:40:50|20.89|20.64|20.81|20.73|20.89|20.73|20.81|20.64|0
1723164060000|2024-08-09 00:41:00|20.83|20.75|20.87|20.62|20.87|20.75|20.81|20.62|0
1723164070000|2024-08-09 00:41:10|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1723164100000|2024-08-09 00:41:40|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1723164110000|2024-08-09 00:41:50|20.89|20.64|20.81|20.73|20.91|20.75|20.8|20.64|0
1723164120000|2024-08-09 00:42:00|20.83|20.75|20.87|20.62|20.89|20.75|20.81|20.62|0
1723164140000|2024-08-09 00:42:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1723164150000|2024-08-09 00:42:30|20.81|20.73|20.81|20.73|20.91|20.75|20.81|20.64|0
1723164170000|2024-08-09 00:42:50|20.83|20.75|21.04|20.74|21.06|20.78|20.83|20.74|1
1723164180000|2024-08-09 00:43:00|21.06|20.81|21.11|20.86|21.11|20.86|21.06|20.81|0
1723164190000|2024-08-09 00:43:10|21.1|20.81|21.1|20.8|21.12|20.82|21.07|20.77|0
1723164200000|2024-08-09 00:43:20|21.12|20.82|21.12|20.82|21.12|20.82|21.07|20.77|0
1723164210000|2024-08-09 00:43:30|21.05|20.75|21.03|20.73|21.05|20.75|21.03|20.73|0
1723164220000|2024-08-09 00:43:40|21.06|20.76|21.04|20.74|21.06|20.76|21.03|20.73|0
1723164240000|2024-08-09 00:44:00|21.02|20.72|21.04|20.74|21.06|20.76|21.02|20.72|0
1723164250000|2024-08-09 00:44:10|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1723164260000|2024-08-09 00:44:20|21.06|20.76|21.06|20.76|21.06|20.76|21.06|20.76|0
1723164270000|2024-08-09 00:44:30|21.04|20.74|21.04|20.74|21.04|20.74|21.02|20.72|0
1723164280000|2024-08-09 00:44:40|21|20.7|21.04|20.74|21.04|20.74|21|20.7|0
1723164300000|2024-08-09 00:45:00|21.02|20.72|21.02|20.72|21.05|20.75|21.02|20.72|0
1723164310000|2024-08-09 00:45:10|21.04|20.74|21.02|20.72|21.04|20.74|21.02|20.72|0
1723164320000|2024-08-09 00:45:20|21.04|20.74|21.04|20.74|21.04|20.74|21.04|20.74|0
1723164330000|2024-08-09 00:45:30|21.02|20.72|21.06|20.76|21.06|20.76|20.98|20.71|0
1723164340000|2024-08-09 00:45:40|21.03|20.73|21.03|20.73|21.03|20.73|21.03|20.73|0
1723164350000|2024-08-09 00:45:50|21.04|20.74|21.03|20.73|21.04|20.74|21.02|20.72|0
1723164360000|2024-08-09 00:46:00|21.04|20.74|21.02|20.72|21.04|20.74|20.98|20.68|0
1723164370000|2024-08-09 00:46:10|21.05|20.75|21.02|20.72|21.05|20.75|21.02|20.72|0
1723164390000|2024-08-09 00:46:30|21.04|20.74|21|20.7|21.04|20.74|21|20.7|0
1723164400000|2024-08-09 00:46:40|21.02|20.72|20.94|20.69|21.05|20.75|20.94|20.68|0
1723164410000|2024-08-09 00:46:50|20.96|20.66|21|20.7|21|20.7|20.96|20.66|0
1723164420000|2024-08-09 00:47:00|20.98|20.68|20.94|20.64|21|20.7|20.94|20.64|0
1723164430000|2024-08-09 00:47:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1723164440000|2024-08-09 00:47:20|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1723164450000|2024-08-09 00:47:30|20.96|20.66|20.95|20.65|20.96|20.66|20.95|20.65|0
1723164460000|2024-08-09 00:47:40|20.97|20.67|21|20.7|21|20.7|20.97|20.67|0
1723164480000|2024-08-09 00:48:00|20.96|20.66|20.98|20.68|20.98|20.68|20.96|20.66|0
1723164500000|2024-08-09 00:48:20|20.96|20.66|20.98|20.68|20.98|20.68|20.96|20.66|0
1723164520000|2024-08-09 00:48:40|20.99|20.69|20.98|20.68|21|20.7|20.98|20.68|0
1723164530000|2024-08-09 00:48:50|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1723164540000|2024-08-09 00:49:00|21|20.7|21|20.7|21|20.7|20.99|20.69|0
1723164550000|2024-08-09 00:49:10|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1723164570000|2024-08-09 00:49:30|20.96|20.66|20.94|20.64|20.96|20.66|20.94|20.64|0
1723164590000|2024-08-09 00:49:50|20.96|20.66|20.98|20.68|20.98|20.68|20.96|20.66|0
1723164600000|2024-08-09 00:50:00|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1723164610000|2024-08-09 00:50:10|21|20.7|20.98|20.68|21|20.7|20.98|20.68|0
1723164620000|2024-08-09 00:50:20|20.96|20.66|20.94|20.64|20.96|20.66|20.94|20.64|0
1723164630000|2024-08-09 00:50:30|20.95|20.65|20.94|20.64|20.95|20.65|20.94|20.64|0
1723164640000|2024-08-09 00:50:40|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1723164660000|2024-08-09 00:51:00|20.94|20.64|20.94|20.64|20.95|20.65|20.94|20.64|0
1723164670000|2024-08-09 00:51:10|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1723164690000|2024-08-09 00:51:30|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1723164730000|2024-08-09 00:52:10|20.93|20.63|20.9|20.6|20.93|20.63|20.9|20.6|0
1723164750000|2024-08-09 00:52:30|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1723164780000|2024-08-09 00:53:00|20.95|20.65|20.96|20.66|20.97|20.67|20.93|20.63|0
1723164790000|2024-08-09 00:53:10|20.94|20.64|20.94|20.64|20.94|20.64|20.94|20.64|0
1723164800000|2024-08-09 00:53:20|20.96|20.66|20.94|20.64|20.96|20.66|20.94|20.64|0
1723164830000|2024-08-09 00:53:50|20.95|20.65|20.98|20.68|20.98|20.68|20.95|20.65|0
1723164840000|2024-08-09 00:54:00|21|20.7|20.98|20.68|21|20.7|20.98|20.68|0
1723164850000|2024-08-09 00:54:10|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1723164860000|2024-08-09 00:54:20|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1723164870000|2024-08-09 00:54:30|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1723164890000|2024-08-09 00:54:50|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1723164900000|2024-08-09 00:55:00|21.01|20.71|21.01|20.71|21.01|20.71|20.98|20.68|0
1723164910000|2024-08-09 00:55:10|20.99|20.69|20.97|20.67|21.01|20.71|20.97|20.67|0
1723164920000|2024-08-09 00:55:20|21|20.7|20.99|20.69|21.01|20.71|20.99|20.69|0
1723164930000|2024-08-09 00:55:30|21.01|20.71|21.01|20.71|21.01|20.71|21.01|20.71|0
1723164940000|2024-08-09 00:55:40|21.05|20.75|21.04|20.74|21.06|20.76|21.04|20.74|0
1723164960000|2024-08-09 00:56:00|21.02|20.72|21|20.7|21.02|20.72|21|20.7|0
1723164970000|2024-08-09 00:56:10|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1723164990000|2024-08-09 00:56:30|21.05|20.75|21.02|20.72|21.05|20.75|21.02|20.72|0
1723165000000|2024-08-09 00:56:40|21.05|20.75|21.05|20.75|21.05|20.75|21.05|20.75|0
1723165020000|2024-08-09 00:57:00|21.02|20.72|21.04|20.74|21.05|20.75|21.02|20.72|0
1723165030000|2024-08-09 00:57:10|21.02|20.72|21.02|20.72|21.05|20.75|21.02|20.72|0
1723165040000|2024-08-09 00:57:20|21.05|20.75|21.03|20.73|21.05|20.75|21.02|20.72|0
1723165050000|2024-08-09 00:57:30|21.01|20.71|21.02|20.72|21.02|20.72|21.01|20.71|0
1723165060000|2024-08-09 00:57:40|21.05|20.75|21.04|20.74|21.05|20.75|21.04|20.74|0
1723165070000|2024-08-09 00:57:50|21.02|20.72|21.04|20.74|21.04|20.74|21.02|20.72|0
1723165080000|2024-08-09 00:58:00|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1723165100000|2024-08-09 00:58:20|21|20.7|21.02|20.72|21.02|20.72|21|20.7|0
1723165110000|2024-08-09 00:58:30|21|20.7|20.96|20.66|21|20.7|20.96|20.66|0
1723165130000|2024-08-09 00:58:50|21|20.7|20.98|20.68|21|20.7|20.98|20.68|0
1723165140000|2024-08-09 00:59:00|20.99|20.69|20.96|20.66|21|20.7|20.96|20.66|0
1723165150000|2024-08-09 00:59:10|21|20.7|20.96|20.66|21|20.7|20.96|20.66|0
1723165160000|2024-08-09 00:59:20|20.97|20.67|21|20.7|21|20.7|20.97|20.67|0
1723165170000|2024-08-09 00:59:30|20.99|20.69|20.99|20.69|20.99|20.69|20.99|20.69|0
1723165180000|2024-08-09 00:59:40|21|20.7|21|20.7|21|20.7|21|20.7|0
1723165200000|2024-08-09 01:00:00|20.97|20.67|21|20.7|21|20.7|20.97|20.67|0
1723165220000|2024-08-09 01:00:20|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1723165230000|2024-08-09 01:00:30|21|20.7|21|20.7|21|20.7|21|20.7|0
1723165240000|2024-08-09 01:00:40|20.98|20.68|20.97|20.67|21|20.7|20.97|20.67|0
1723165250000|2024-08-09 01:00:50|21.02|20.72|20.98|20.68|21.02|20.72|20.96|20.66|0
1723165260000|2024-08-09 01:01:00|20.96|20.66|20.97|20.67|20.97|20.67|20.96|20.66|0
1723165270000|2024-08-09 01:01:10|21|20.7|20.97|20.67|21|20.7|20.97|20.67|0
1723165280000|2024-08-09 01:01:20|20.96|20.66|20.98|20.68|20.98|20.68|20.96|20.66|0
1723165290000|2024-08-09 01:01:30|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1723165360000|2024-08-09 01:02:40|21|20.7|21|20.7|21|20.7|21|20.7|0
1723165380000|2024-08-09 01:03:00|20.98|20.68|20.98|20.68|20.98|20.68|20.98|20.68|0
1723165410000|2024-08-09 01:03:30|20.96|20.66|20.98|20.68|20.98|20.68|20.96|20.66|0
1723165420000|2024-08-09 01:03:40|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1723165430000|2024-08-09 01:03:50|20.95|20.7|20.94|20.64|20.98|20.7|20.93|20.64|0
1723165440000|2024-08-09 01:04:00|20.93|20.68|20.94|20.64|20.94|20.68|20.93|20.64|0
1723165470000|2024-08-09 01:04:30|20.96|20.66|20.91|20.66|20.96|20.68|20.91|20.66|0
1723165480000|2024-08-09 01:04:40|20.94|20.64|20.94|20.64|20.94|20.68|20.93|20.64|0
1723165520000|2024-08-09 01:05:20|20.96|20.66|20.94|20.64|20.96|20.66|20.94|20.64|0
1723165530000|2024-08-09 01:05:30|20.95|20.65|20.94|20.64|20.96|20.66|20.94|20.64|0
1723165540000|2024-08-09 01:05:40|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1723165550000|2024-08-09 01:05:50|20.94|20.64|20.95|20.65|20.96|20.66|20.94|20.64|0
1723165560000|2024-08-09 01:06:00|20.96|20.66|20.94|20.64|20.96|20.66|20.94|20.64|0
1723165570000|2024-08-09 01:06:10|20.95|20.65|20.94|20.64|20.95|20.65|20.94|20.64|0
1723165590000|2024-08-09 01:06:30|20.96|20.66|20.96|20.66|20.96|20.66|20.94|20.64|0
1723165600000|2024-08-09 01:06:40|20.94|20.64|20.94|20.64|20.96|20.66|20.94|20.64|0
1723165620000|2024-08-09 01:07:00|20.96|20.66|20.95|20.65|20.96|20.66|20.94|20.64|0
1723165640000|2024-08-09 01:07:20|20.96|20.66|20.96|20.66|20.96|20.66|20.96|20.66|0
1723165650000|2024-08-09 01:07:30|20.94|20.64|20.95|20.65|20.95|20.65|20.94|20.64|0
1723165680000|2024-08-09 01:08:00|20.97|20.67|20.97|20.67|20.97|20.67|20.95|20.65|0
1723165690000|2024-08-09 01:08:10|21|20.7|20.97|20.67|21|20.7|20.97|20.67|0
1723165710000|2024-08-09 01:08:30|20.99|20.69|20.99|20.69|20.99|20.69|20.97|20.67|0
1723165720000|2024-08-09 01:08:40|20.95|20.65|20.97|20.67|20.97|20.67|20.95|20.65|0
1723165730000|2024-08-09 01:08:50|20.99|20.69|20.97|20.67|20.99|20.69|20.97|20.67|0
1723165740000|2024-08-09 01:09:00|21|20.7|20.99|20.69|21|20.7|20.97|20.67|0
1723165750000|2024-08-09 01:09:10|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1723165760000|2024-08-09 01:09:20|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1723165770000|2024-08-09 01:09:30|20.97|20.67|20.96|20.66|20.97|20.67|20.96|20.66|0
1723165790000|2024-08-09 01:09:50|20.94|20.64|20.96|20.66|20.96|20.66|20.94|20.64|0
1723165800000|2024-08-09 01:10:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1723165810000|2024-08-09 01:10:10|20.91|20.66|20.93|20.68|20.93|20.68|20.91|20.66|0
1723165860000|2024-08-09 01:11:00|20.91|20.66|20.9|20.65|20.91|20.66|20.9|20.65|0
1723165870000|2024-08-09 01:11:10|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1723165880000|2024-08-09 01:11:20|20.9|20.65|20.91|20.66|20.91|20.66|20.9|20.65|0
1723165920000|2024-08-09 01:12:00|20.89|20.64|20.91|20.66|20.93|20.68|20.89|20.64|0
1723165930000|2024-08-09 01:12:10|20.93|20.68|20.91|20.66|20.93|20.68|20.91|20.66|0
1723165940000|2024-08-09 01:12:20|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1723165950000|2024-08-09 01:12:30|20.94|20.69|20.93|20.68|20.95|20.7|20.93|20.68|0
1723165960000|2024-08-09 01:12:40|20.94|20.69|20.96|20.66|20.98|20.7|20.93|20.66|0
1723165970000|2024-08-09 01:12:50|20.93|20.68|20.93|20.68|20.96|20.68|20.93|20.66|0
1723165980000|2024-08-09 01:13:00|20.98|20.69|20.96|20.71|20.98|20.71|20.94|20.69|0
1723165990000|2024-08-09 01:13:10|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1723166020000|2024-08-09 01:13:40|20.96|20.66|20.94|20.69|20.98|20.71|20.93|20.66|0
1723166030000|2024-08-09 01:13:50|20.98|20.68|20.95|20.7|20.98|20.7|20.95|20.68|0
1723166040000|2024-08-09 01:14:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1723166080000|2024-08-09 01:14:40|20.89|20.64|20.91|20.66|20.95|20.7|20.89|20.64|0
1723166100000|2024-08-09 01:15:00|20.9|20.65|20.91|20.66|20.91|20.66|20.9|20.65|0
1723166120000|2024-08-09 01:15:20|20.9|20.65|20.91|20.66|20.91|20.66|20.9|20.65|0
1723166130000|2024-08-09 01:15:30|20.89|20.64|20.91|20.66|20.92|20.67|20.88|20.63|0
1723166140000|2024-08-09 01:15:40|20.93|20.63|20.89|20.64|20.94|20.68|20.88|20.63|0
1723166150000|2024-08-09 01:15:50|20.93|20.63|20.91|20.66|20.94|20.66|20.89|20.63|0
1723166210000|2024-08-09 01:16:50|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1723166220000|2024-08-09 01:17:00|20.91|20.66|20.89|20.64|20.91|20.66|20.89|20.64|0
1723166230000|2024-08-09 01:17:10|20.88|20.63|20.88|20.63|20.91|20.66|20.88|20.63|0
1723166240000|2024-08-09 01:17:20|20.89|20.64|20.88|20.63|20.91|20.66|20.88|20.63|0
1723166250000|2024-08-09 01:17:30|20.91|20.66|20.91|20.66|20.93|20.68|20.88|20.63|0
1723166260000|2024-08-09 01:17:40|20.93|20.68|20.94|20.64|20.94|20.68|20.93|20.64|0
1723166270000|2024-08-09 01:17:50|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1723166280000|2024-08-09 01:18:00|20.92|20.67|20.93|20.68|20.96|20.71|20.91|20.64|0
1723166290000|2024-08-09 01:18:10|20.94|20.64|20.88|20.63|20.96|20.68|20.88|20.63|0
1723166300000|2024-08-09 01:18:20|20.91|20.66|20.93|20.68|20.96|20.71|20.91|20.66|0
1723166310000|2024-08-09 01:18:30|20.96|20.71|20.96|20.71|20.96|20.71|20.96|20.71|0
1723166320000|2024-08-09 01:18:40|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1723166340000|2024-08-09 01:19:00|20.93|20.68|20.89|20.64|20.94|20.68|20.88|20.63|0
1723166350000|2024-08-09 01:19:10|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1723166360000|2024-08-09 01:19:20|20.9|20.65|20.91|20.66|20.93|20.66|20.89|20.63|0
1723166370000|2024-08-09 01:19:30|20.93|20.68|20.95|20.7|20.96|20.71|20.93|20.68|0
1723166380000|2024-08-09 01:19:40|20.93|20.68|20.94|20.69|20.94|20.69|20.93|20.68|0
1723166390000|2024-08-09 01:19:50|20.96|20.66|20.94|20.69|20.98|20.7|20.93|20.66|0
1723166400000|2024-08-09 01:20:00|20.98|20.68|20.93|20.68|20.98|20.68|20.93|20.68|0
1723166410000|2024-08-09 01:20:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723166430000|2024-08-09 01:20:30|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1723166440000|2024-08-09 01:20:40|20.89|20.64|20.89|20.64|20.91|20.66|20.89|20.64|0
1723166450000|2024-08-09 01:20:50|20.91|20.66|20.91|20.66|20.91|20.66|20.89|20.64|0
1723166460000|2024-08-09 01:21:00|20.9|20.65|20.91|20.66|20.91|20.66|20.89|20.64|0
1723166470000|2024-08-09 01:21:10|20.89|20.64|20.89|20.64|20.91|20.66|20.89|20.64|0
1723166480000|2024-08-09 01:21:20|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1723166490000|2024-08-09 01:21:30|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723166500000|2024-08-09 01:21:40|20.91|20.66|20.9|20.65|20.91|20.66|20.9|20.65|0
1723166510000|2024-08-09 01:21:50|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1723166520000|2024-08-09 01:22:00|20.9|20.65|20.91|20.66|20.91|20.66|20.9|20.65|0
1723166530000|2024-08-09 01:22:10|20.9|20.65|20.89|20.64|20.9|20.65|20.89|20.64|0
1723166540000|2024-08-09 01:22:20|20.9|20.65|20.94|20.69|20.94|20.69|20.89|20.63|0
1723166550000|2024-08-09 01:22:30|20.95|20.7|20.94|20.69|20.95|20.7|20.94|20.69|0
1723166580000|2024-08-09 01:23:00|20.96|20.71|20.93|20.68|20.96|20.71|20.93|20.68|0
1723166620000|2024-08-09 01:23:40|20.91|20.66|20.89|20.64|20.91|20.66|20.89|20.64|0
1723166640000|2024-08-09 01:24:00|20.9|20.65|20.93|20.68|20.93|20.68|20.9|20.65|0
1723166660000|2024-08-09 01:24:20|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723166680000|2024-08-09 01:24:40|20.91|20.66|20.94|20.69|20.94|20.69|20.91|20.66|0
1723166700000|2024-08-09 01:25:00|20.93|20.68|20.91|20.66|20.93|20.68|20.91|20.66|0
1723166710000|2024-08-09 01:25:10|20.9|20.65|20.91|20.66|20.91|20.66|20.9|20.65|0
1723166720000|2024-08-09 01:25:20|20.9|20.65|20.91|20.66|20.91|20.66|20.9|20.65|0
1723166730000|2024-08-09 01:25:30|20.9|20.65|20.9|20.65|20.91|20.66|20.9|20.65|0
1723166740000|2024-08-09 01:25:40|20.91|20.66|20.9|20.65|20.91|20.66|20.9|20.65|0
1723166750000|2024-08-09 01:25:50|20.91|20.66|20.91|20.66|20.91|20.66|20.89|20.64|0
1723166760000|2024-08-09 01:26:00|20.89|20.64|20.89|20.64|20.91|20.66|20.89|20.64|0
1723166770000|2024-08-09 01:26:10|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1723166780000|2024-08-09 01:26:20|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723166790000|2024-08-09 01:26:30|20.91|20.66|20.91|20.66|20.91|20.66|20.9|20.65|0
1723166800000|2024-08-09 01:26:40|20.9|20.65|20.91|20.66|20.91|20.66|20.9|20.65|0
1723166810000|2024-08-09 01:26:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723166820000|2024-08-09 01:27:00|20.8|20.72|20.84|20.76|20.88|20.8|20.8|20.72|20
1723166830000|2024-08-09 01:27:10|20.93|20.68|20.84|20.76|20.95|20.78|20.84|20.68|0
1723166840000|2024-08-09 01:27:20|20.93|20.68|20.84|20.76|20.95|20.78|20.84|20.68|0
1723166850000|2024-08-09 01:27:30|20.88|20.8|20.95|20.7|20.95|20.8|20.84|20.67|0
1723166860000|2024-08-09 01:27:40|20.84|20.76|20.9|20.65|20.95|20.76|20.84|20.65|0
1723166880000|2024-08-09 01:28:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723166890000|2024-08-09 01:28:10|20.86|20.78|20.92|20.67|20.92|20.78|20.86|20.67|0
1723166930000|2024-08-09 01:28:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723166940000|2024-08-09 01:29:00|20.92|20.67|20.88|20.63|20.92|20.67|20.88|20.63|0
1723166950000|2024-08-09 01:29:10|20.92|20.67|20.84|20.76|20.92|20.76|20.84|20.65|0
1723166960000|2024-08-09 01:29:20|20.9|20.65|20.86|20.78|20.93|20.8|20.82|20.65|0
1723166970000|2024-08-09 01:29:30|20.84|20.76|20.84|20.76|20.86|20.78|20.84|20.76|0
1723166980000|2024-08-09 01:29:40|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1723166990000|2024-08-09 01:29:50|20.84|20.76|20.92|20.67|20.93|20.76|20.84|20.67|0
1723167000000|2024-08-09 01:30:00|20.93|20.68|20.81|20.73|20.93|20.73|20.81|20.67|0
1723167010000|2024-08-09 01:30:10|20.9|20.65|20.81|20.73|20.9|20.75|20.81|20.65|0
1723167050000|2024-08-09 01:30:50|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723167060000|2024-08-09 01:31:00|20.81|20.73|20.84|20.76|20.9|20.76|20.81|20.65|0
1723167070000|2024-08-09 01:31:10|20.93|20.68|20.84|20.76|20.93|20.76|20.82|20.67|0
1723167080000|2024-08-09 01:31:20|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723167100000|2024-08-09 01:31:40|20.81|20.73|20.9|20.65|20.9|20.73|20.81|20.65|0
1723167110000|2024-08-09 01:31:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723167120000|2024-08-09 01:32:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723167130000|2024-08-09 01:32:10|20.85|20.6|20.76|20.68|20.85|20.68|20.72|20.6|0
1723167140000|2024-08-09 01:32:20|20.72|20.64|20.85|20.6|20.85|20.66|20.72|20.6|0
1723167150000|2024-08-09 01:32:30|20.77|20.69|20.85|20.6|20.87|20.69|20.77|20.6|0
1723167160000|2024-08-09 01:32:40|20.76|20.68|20.83|20.58|20.83|20.68|20.74|20.58|0
1723167180000|2024-08-09 01:33:00|20.74|20.66|20.83|20.58|20.83|20.66|20.74|20.58|0
1723167190000|2024-08-09 01:33:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723167200000|2024-08-09 01:33:20|20.74|20.66|20.79|20.71|20.87|20.71|20.72|20.58|0
1723167210000|2024-08-09 01:33:30|20.87|20.62|20.79|20.71|20.87|20.71|20.79|20.62|0
1723167230000|2024-08-09 01:33:50|20.9|20.65|20.88|20.63|20.9|20.65|20.88|20.63|0
1723167240000|2024-08-09 01:34:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723167250000|2024-08-09 01:34:10|20.91|20.66|20.93|20.68|20.93|20.68|20.91|20.66|0
1723167260000|2024-08-09 01:34:20|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723167270000|2024-08-09 01:34:30|20.88|20.63|20.9|20.65|20.9|20.65|20.88|20.63|0
1723167280000|2024-08-09 01:34:40|20.88|20.63|20.9|20.65|20.9|20.65|20.88|20.63|0
1723167330000|2024-08-09 01:35:30|20.88|20.63|20.9|20.65|20.9|20.65|20.88|20.63|0
1723167370000|2024-08-09 01:36:10|20.89|20.64|20.89|20.64|20.9|20.65|20.89|20.64|0
1723167380000|2024-08-09 01:36:20|20.79|20.71|20.87|20.62|20.88|20.71|20.79|20.62|0
1723167390000|2024-08-09 01:36:30|20.79|20.71|20.87|20.62|20.89|20.71|20.79|20.62|0
1723167430000|2024-08-09 01:37:10|20.85|20.6|20.76|20.68|20.85|20.68|20.74|20.6|0
1723167440000|2024-08-09 01:37:20|20.87|20.62|20.87|20.62|20.87|20.7|20.78|20.62|0
1723167470000|2024-08-09 01:37:50|20.88|20.63|20.87|20.62|20.88|20.63|20.87|20.62|0
1723167530000|2024-08-09 01:38:50|20.88|20.63|20.9|20.65|20.9|20.65|20.88|20.63|0
1723167540000|2024-08-09 01:39:00|20.89|20.64|20.87|20.62|20.89|20.64|20.87|20.62|0
1723167560000|2024-08-09 01:39:20|20.79|20.71|20.9|20.65|20.9|20.71|20.79|20.63|0
1723167580000|2024-08-09 01:39:40|20.89|20.64|20.88|20.63|20.89|20.64|20.88|20.63|0
1723167590000|2024-08-09 01:39:50|20.9|20.65|20.87|20.62|20.9|20.65|20.87|20.62|0
1723167610000|2024-08-09 01:40:10|20.74|20.66|20.87|20.62|20.87|20.66|20.74|20.58|0
1723167660000|2024-08-09 01:41:00|20.79|20.71|20.9|20.65|20.9|20.71|20.79|20.63|0
1723167700000|2024-08-09 01:41:40|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1723167720000|2024-08-09 01:42:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723167830000|2024-08-09 01:43:50|20.79|20.71|20.9|20.65|20.9|20.71|20.79|20.65|0
1723167860000|2024-08-09 01:44:20|20.89|20.64|20.9|20.65|20.9|20.65|20.89|20.64|0
1723167880000|2024-08-09 01:44:40|20.91|20.66|20.9|20.65|20.91|20.66|20.9|20.65|0
1723167910000|2024-08-09 01:45:10|20.91|20.66|20.9|20.65|20.91|20.66|20.9|20.65|0
1723167950000|2024-08-09 01:45:50|20.87|20.62|20.9|20.65|20.9|20.65|20.87|20.62|0
1723167980000|2024-08-09 01:46:20|20.88|20.63|20.87|20.62|20.88|20.63|20.87|20.62|0
1723167990000|2024-08-09 01:46:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723168010000|2024-08-09 01:46:50|20.88|20.63|20.83|20.58|20.88|20.63|20.83|20.58|0
1723168040000|2024-08-09 01:47:20|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723168070000|2024-08-09 01:47:50|20.83|20.58|20.83|20.58|20.83|20.66|20.74|20.58|0
1723168080000|2024-08-09 01:48:00|20.85|20.6|20.85|20.6|20.85|20.66|20.74|20.58|0
1723168090000|2024-08-09 01:48:10|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723168100000|2024-08-09 01:48:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723168110000|2024-08-09 01:48:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723168120000|2024-08-09 01:48:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723168130000|2024-08-09 01:48:50|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723168150000|2024-08-09 01:49:10|20.83|20.58|20.83|20.58|20.85|20.6|20.83|20.58|0
1723168160000|2024-08-09 01:49:20|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723168190000|2024-08-09 01:49:50|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723168210000|2024-08-09 01:50:10|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1723168220000|2024-08-09 01:50:20|20.87|20.62|20.83|20.58|20.87|20.62|20.83|20.58|0
1723168240000|2024-08-09 01:50:40|20.85|20.6|20.87|20.62|20.87|20.71|20.79|20.6|0
1723168260000|2024-08-09 01:51:00|20.79|20.71|20.87|20.62|20.87|20.71|20.79|20.62|0
1723168280000|2024-08-09 01:51:20|20.79|20.71|20.88|20.63|20.88|20.71|20.79|20.63|0
1723168320000|2024-08-09 01:52:00|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723168350000|2024-08-09 01:52:30|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|0
1723168360000|2024-08-09 01:52:40|20.87|20.62|20.85|20.6|20.87|20.62|20.85|20.6|0
1723168380000|2024-08-09 01:53:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723168400000|2024-08-09 01:53:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1723168410000|2024-08-09 01:53:30|20.87|20.62|20.78|20.7|20.87|20.7|20.78|20.62|0
1723168420000|2024-08-09 01:53:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723168460000|2024-08-09 01:54:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723168470000|2024-08-09 01:54:30|20.87|20.62|20.78|20.7|20.87|20.7|20.78|20.62|0
1723168510000|2024-08-09 01:55:10|20.87|20.62|20.87|20.62|20.87|20.7|20.78|20.62|0
1723168520000|2024-08-09 01:55:20|20.79|20.71|20.87|20.62|20.87|20.71|20.79|20.62|0
1723168530000|2024-08-09 01:55:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1723168570000|2024-08-09 01:56:10|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1723168580000|2024-08-09 01:56:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723168610000|2024-08-09 01:56:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723168630000|2024-08-09 01:57:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723168650000|2024-08-09 01:57:30|20.85|20.6|20.79|20.71|20.85|20.71|20.77|20.6|0
1723168660000|2024-08-09 01:57:40|20.87|20.62|20.85|20.6|20.87|20.71|20.79|20.6|0
1723168670000|2024-08-09 01:57:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723168680000|2024-08-09 01:58:00|20.79|20.71|20.87|20.62|20.87|20.71|20.79|20.62|0
1723168690000|2024-08-09 01:58:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723168700000|2024-08-09 01:58:20|20.76|20.68|20.87|20.62|20.87|20.71|20.76|20.62|0
1723168710000|2024-08-09 01:58:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723168730000|2024-08-09 01:58:50|20.87|20.62|20.87|20.62|20.87|20.71|20.79|20.62|0
1723168800000|2024-08-09 02:00:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1723168810000|2024-08-09 02:00:10|20.87|20.62|20.87|20.62|20.87|20.71|20.78|20.62|0
1723168840000|2024-08-09 02:00:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723168860000|2024-08-09 02:01:00|20.87|20.62|20.79|20.71|20.87|20.71|20.78|20.62|0
1723168870000|2024-08-09 02:01:10|20.88|20.63|20.79|20.71|20.88|20.71|20.79|20.63|0
1723168890000|2024-08-09 02:01:30|20.88|20.63|20.88|20.63|20.9|20.74|20.82|20.63|0
1723168900000|2024-08-09 02:01:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723168920000|2024-08-09 02:02:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1723168940000|2024-08-09 02:02:20|20.92|20.67|20.88|20.63|20.92|20.67|20.88|20.63|0
1723168960000|2024-08-09 02:02:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723168970000|2024-08-09 02:02:50|20.88|20.63|20.79|20.71|20.88|20.71|20.79|20.63|0
1723168980000|2024-08-09 02:03:00|20.88|20.63|20.79|20.71|20.88|20.71|20.79|20.63|0
1723169000000|2024-08-09 02:03:20|20.88|20.63|20.79|20.71|20.88|20.71|20.79|20.63|0
1723169010000|2024-08-09 02:03:30|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1723169020000|2024-08-09 02:03:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723169100000|2024-08-09 02:05:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1723169180000|2024-08-09 02:06:20|20.87|20.62|20.87|20.62|20.87|20.71|20.79|20.62|0
1723169190000|2024-08-09 02:06:30|20.79|20.71|20.87|20.62|20.87|20.71|20.79|20.62|0
1723169200000|2024-08-09 02:06:40|20.85|20.6|20.87|20.62|20.87|20.62|20.83|20.58|0
1723169220000|2024-08-09 02:07:00|20.83|20.58|20.87|20.62|20.87|20.62|20.83|20.58|0
1723169230000|2024-08-09 02:07:10|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1723169240000|2024-08-09 02:07:20|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723169250000|2024-08-09 02:07:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1723169290000|2024-08-09 02:08:10|20.85|20.6|20.85|20.6|20.88|20.63|20.85|20.6|0
1723169310000|2024-08-09 02:08:30|20.86|20.61|20.88|20.63|20.88|20.63|20.86|20.61|0
1723169360000|2024-08-09 02:09:20|20.87|20.62|20.88|20.63|20.88|20.63|20.87|20.62|0
1723169390000|2024-08-09 02:09:50|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|0
1723169400000|2024-08-09 02:10:00|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1723169420000|2024-08-09 02:10:20|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723169430000|2024-08-09 02:10:30|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1723169450000|2024-08-09 02:10:50|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723169460000|2024-08-09 02:11:00|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1723169470000|2024-08-09 02:11:10|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723169480000|2024-08-09 02:11:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723169490000|2024-08-09 02:11:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1723169530000|2024-08-09 02:12:10|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|0
1723169540000|2024-08-09 02:12:20|20.72|20.64|20.83|20.58|20.85|20.64|20.72|20.58|0
1723169550000|2024-08-09 02:12:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723169560000|2024-08-09 02:12:40|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1723169630000|2024-08-09 02:13:50|20.87|20.62|20.85|20.6|20.88|20.63|20.85|20.6|0
1723169690000|2024-08-09 02:14:50|20.72|20.64|20.74|20.66|20.83|20.66|20.72|20.58|0
1723169700000|2024-08-09 02:15:00|20.83|20.58|20.85|20.6|20.85|20.66|20.74|20.58|0
1723169720000|2024-08-09 02:15:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1723169730000|2024-08-09 02:15:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723169760000|2024-08-09 02:16:00|20.76|20.68|20.85|20.6|20.85|20.68|20.72|20.6|0
1723169780000|2024-08-09 02:16:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723169820000|2024-08-09 02:17:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723169840000|2024-08-09 02:17:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723169860000|2024-08-09 02:17:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723169900000|2024-08-09 02:18:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723169920000|2024-08-09 02:18:40|20.85|20.6|20.85|20.6|20.85|20.68|20.76|20.6|0
1723169930000|2024-08-09 02:18:50|20.76|20.68|20.77|20.69|20.85|20.69|20.76|20.59|0
1723169940000|2024-08-09 02:19:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723169950000|2024-08-09 02:19:10|20.77|20.69|20.85|20.6|20.85|20.69|20.77|20.6|0
1723169960000|2024-08-09 02:19:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723169970000|2024-08-09 02:19:30|20.85|20.6|20.77|20.69|20.85|20.69|20.77|20.6|0
1723169980000|2024-08-09 02:19:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723170040000|2024-08-09 02:20:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1723170060000|2024-08-09 02:21:00|20.83|20.58|20.74|20.66|20.85|20.68|20.74|20.58|0
1723170070000|2024-08-09 02:21:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1723170110000|2024-08-09 02:21:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723170120000|2024-08-09 02:22:00|20.85|20.6|20.85|20.6|20.85|20.68|20.76|20.6|0
1723170130000|2024-08-09 02:22:10|20.76|20.68|20.76|20.68|20.85|20.68|20.76|20.6|0
1723170140000|2024-08-09 02:22:20|20.85|20.6|20.76|20.68|20.85|20.68|20.76|20.6|0
1723170150000|2024-08-09 02:22:30|20.85|20.6|20.85|20.6|20.85|20.68|20.76|20.6|0
1723170160000|2024-08-09 02:22:40|20.76|20.68|20.76|20.68|20.85|20.68|20.76|20.6|0
1723170170000|2024-08-09 02:22:50|20.72|20.64|20.85|20.6|20.85|20.64|20.72|20.6|0
1723170180000|2024-08-09 02:23:00|20.76|20.68|20.76|20.68|20.85|20.68|20.76|20.6|0
1723170190000|2024-08-09 02:23:10|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723170210000|2024-08-09 02:23:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723170230000|2024-08-09 02:23:50|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723170250000|2024-08-09 02:24:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723170260000|2024-08-09 02:24:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723170330000|2024-08-09 02:25:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1723170340000|2024-08-09 02:25:40|20.74|20.66|20.83|20.58|20.83|20.66|20.74|20.58|0
1723170350000|2024-08-09 02:25:50|20.74|20.66|20.74|20.66|20.83|20.66|20.74|20.58|0
1723170360000|2024-08-09 02:26:00|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1723170370000|2024-08-09 02:26:10|20.85|20.6|20.72|20.64|20.85|20.68|20.72|20.6|0
1723170420000|2024-08-09 02:27:00|20.79|20.54|20.8|20.55|20.8|20.55|20.78|20.53|1
1723170490000|2024-08-09 02:28:10|20.79|20.54|20.79|20.54|20.79|20.54|20.79|20.54|0
1723170510000|2024-08-09 02:28:30|20.78|20.53|20.79|20.54|20.79|20.54|20.78|20.53|0
1723170570000|2024-08-09 02:29:30|20.8|20.55|20.8|20.55|20.8|20.55|20.79|20.54|0
1723170580000|2024-08-09 02:29:40|20.82|20.57|20.76|20.46|20.83|20.59|20.55|20.42|5
1723170600000|2024-08-09 02:30:00|20.74|20.44|20.73|20.43|20.74|20.44|20.73|20.43|0
1723170660000|2024-08-09 02:31:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1723170670000|2024-08-09 02:31:10|20.69|20.44|20.71|20.41|20.71|20.44|20.69|20.41|0
1723170690000|2024-08-09 02:31:30|20.68|20.38|20.69|20.39|20.69|20.39|20.68|20.38|0
1723170700000|2024-08-09 02:31:40|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1723170710000|2024-08-09 02:31:50|20.69|20.44|20.71|20.41|20.71|20.44|20.69|20.41|0
1723170720000|2024-08-09 02:32:00|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1723170760000|2024-08-09 02:32:40|20.66|20.41|20.68|20.38|20.68|20.41|20.66|20.38|0
1723170810000|2024-08-09 02:33:30|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1723170820000|2024-08-09 02:33:40|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1723170830000|2024-08-09 02:33:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1723170840000|2024-08-09 02:34:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1723170850000|2024-08-09 02:34:10|20.71|20.41|20.68|20.38|20.71|20.41|20.68|20.38|0
1723170860000|2024-08-09 02:34:20|20.64|20.39|20.68|20.38|20.68|20.39|20.64|20.38|0
1723170900000|2024-08-09 02:35:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1723170910000|2024-08-09 02:35:10|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1723170920000|2024-08-09 02:35:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1723170930000|2024-08-09 02:35:30|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|0
1723170950000|2024-08-09 02:35:50|20.69|20.43|20.69|20.44|20.69|20.44|20.69|20.43|0
1723170960000|2024-08-09 02:36:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1723170980000|2024-08-09 02:36:20|20.69|20.39|20.68|20.38|20.69|20.39|20.68|20.38|0
1723171070000|2024-08-09 02:37:50||20.43||20.43||20.43||20.43|0
1723171080000|2024-08-09 02:38:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1723171270000|2024-08-09 02:41:10|20.71|20.41|20.68|20.38|20.71|20.41|20.68|20.38|0
1723171280000|2024-08-09 02:41:20|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1723171350000|2024-08-09 02:42:30|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1723171360000|2024-08-09 02:42:40|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1723171480000|2024-08-09 02:44:40||20.36||20.36||20.36||20.36|0
1723171500000|2024-08-09 02:45:00||20.41||20.41||20.41||20.41|0
1723171540000|2024-08-09 02:45:40|20.69|20.39|20.69|20.44|20.69|20.44|20.67|20.39|0
1723171590000|2024-08-09 02:46:30|20.66|20.41|20.71|20.46|20.71|20.46|20.66|20.41|0
1723171600000|2024-08-09 02:46:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1723171620000|2024-08-09 02:47:00|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1723171770000|2024-08-09 02:49:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1723171860000|2024-08-09 02:51:00|20.66|20.41|20.67|20.42|20.67|20.42|20.66|20.41|0
1723171870000|2024-08-09 02:51:10|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1723171940000|2024-08-09 02:52:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1723171950000|2024-08-09 02:52:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1723171960000|2024-08-09 02:52:40|20.5|20.42|20.56|20.48|20.56|20.48|20.5|20.42|0
1723171990000|2024-08-09 02:53:10|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1723172000000|2024-08-09 02:53:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1723172010000|2024-08-09 02:53:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1723172030000|2024-08-09 02:53:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1723172040000|2024-08-09 02:54:00|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1723172050000|2024-08-09 02:54:10|20.56|20.48|20.65|20.4|20.65|20.48|20.56|20.4|0
1723172180000|2024-08-09 02:56:20|20.66|20.41|20.65|20.4|20.66|20.41|20.65|20.4|0
1723172390000|2024-08-09 02:59:50|20.5|20.42|20.6|20.35|20.6|20.42|20.5|20.35|0
1723172400000|2024-08-09 03:00:00|20.65|20.4|20.6|20.35|20.65|20.4|20.6|20.35|0
1723172410000|2024-08-09 03:00:10|20.63|20.38|20.65|20.4|20.66|20.41|20.63|20.38|0
1723172430000|2024-08-09 03:00:30|20.66|20.41|20.68|20.43|20.68|20.43|20.66|20.41|0
1723172440000|2024-08-09 03:00:40|20.66|20.41|20.65|20.4|20.66|20.41|20.65|20.4|0
1723172450000|2024-08-09 03:00:50|20.67|20.42|20.66|20.41|20.67|20.42|20.66|20.41|0
1723172460000|2024-08-09 03:01:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1723172540000|2024-08-09 03:02:20|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1723172550000|2024-08-09 03:02:30|20.66|20.41|20.65|20.4|20.66|20.41|20.65|20.4|0
1723172580000|2024-08-09 03:03:00|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1723172620000|2024-08-09 03:03:40|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1723172830000|2024-08-09 03:07:10|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1723173020000|2024-08-09 03:10:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1723173050000|2024-08-09 03:10:50|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1723173090000|2024-08-09 03:11:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1723173120000|2024-08-09 03:12:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1723173140000|2024-08-09 03:12:20|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1723173160000|2024-08-09 03:12:40|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1723173180000|2024-08-09 03:13:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1723173210000|2024-08-09 03:13:30|20.7|20.45|20.7|20.45|20.7|20.53|20.61|20.43|0
1723173250000|2024-08-09 03:14:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723173270000|2024-08-09 03:14:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1723173290000|2024-08-09 03:14:50|20.61|20.53|20.7|20.45|20.7|20.53|20.61|20.44|0
1723173310000|2024-08-09 03:15:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723173370000|2024-08-09 03:16:10|20.7|20.45|20.62|20.54|20.7|20.54|20.62|20.45|0
1723173380000|2024-08-09 03:16:20|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1723173470000|2024-08-09 03:17:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723173490000|2024-08-09 03:18:10|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1723173540000|2024-08-09 03:19:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723173610000|2024-08-09 03:20:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1723173730000|2024-08-09 03:22:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1723173740000|2024-08-09 03:22:20|20.62|20.54|20.7|20.45|20.7|20.54|20.62|20.45|0
1723173760000|2024-08-09 03:22:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723173780000|2024-08-09 03:23:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1723173790000|2024-08-09 03:23:10|20.72|20.47|20.64|20.56|20.72|20.56|20.64|20.47|0
1723173800000|2024-08-09 03:23:20|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1723173820000|2024-08-09 03:23:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1723173830000|2024-08-09 03:23:50|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1723173840000|2024-08-09 03:24:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1723173900000|2024-08-09 03:25:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723173910000|2024-08-09 03:25:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1723173930000|2024-08-09 03:25:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723174040000|2024-08-09 03:27:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|1
1723174060000|2024-08-09 03:27:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1723174080000|2024-08-09 03:28:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723174090000|2024-08-09 03:28:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723174100000|2024-08-09 03:28:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723174120000|2024-08-09 03:28:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723174130000|2024-08-09 03:28:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723174140000|2024-08-09 03:29:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723174170000|2024-08-09 03:29:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723174180000|2024-08-09 03:29:40|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1723174190000|2024-08-09 03:29:50|20.67|20.59|20.73|20.48|20.73|20.59|20.67|20.48|0
1723174200000|2024-08-09 03:30:00|20.65|20.57|20.69|20.61|20.73|20.61|20.64|20.47|0
1723174210000|2024-08-09 03:30:10|20.67|20.59|20.65|20.57|20.73|20.59|20.65|20.48|0
1723174220000|2024-08-09 03:30:20|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1723174230000|2024-08-09 03:30:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723174260000|2024-08-09 03:31:00|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1723174270000|2024-08-09 03:31:10|20.64|20.56|20.73|20.48|20.73|20.56|20.64|20.48|0
1723174280000|2024-08-09 03:31:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723174290000|2024-08-09 03:31:30|20.73|20.48|20.65|20.57|20.73|20.57|20.65|20.48|0
1723174310000|2024-08-09 03:31:50|20.73|20.48|20.71|20.46|20.73|20.48|20.71|20.46|0
1723174320000|2024-08-09 03:32:00|20.73|20.48|20.65|20.57|20.73|20.57|20.65|20.48|0
1723174370000|2024-08-09 03:32:50|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1723174440000|2024-08-09 03:34:00|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1723174460000|2024-08-09 03:34:20|20.73|20.48|20.71|20.46|20.73|20.48|20.71|20.46|0
1723174490000|2024-08-09 03:34:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723174510000|2024-08-09 03:35:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1723174530000|2024-08-09 03:35:30|20.73|20.48|20.75|20.5|20.75|20.5|20.73|20.48|0
1723174570000|2024-08-09 03:36:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723174600000|2024-08-09 03:36:40|20.69|20.61|20.67|20.59|20.69|20.61|20.65|20.57|0
1723174650000|2024-08-09 03:37:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723174680000|2024-08-09 03:38:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723174690000|2024-08-09 03:38:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723174720000|2024-08-09 03:38:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723174740000|2024-08-09 03:39:00|20.69|20.61|20.73|20.48|20.73|20.61|20.69|20.48|0
1723174760000|2024-08-09 03:39:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1723174770000|2024-08-09 03:39:30|20.73|20.48|20.65|20.57|20.73|20.57|20.65|20.48|0
1723174780000|2024-08-09 03:39:40|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1723174810000|2024-08-09 03:40:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723174860000|2024-08-09 03:41:00|20.73|20.48|20.73|20.48|20.73|20.59|20.65|20.48|0
1723174870000|2024-08-09 03:41:10|20.67|20.59|20.67|20.59|20.73|20.59|20.65|20.48|0
1723174890000|2024-08-09 03:41:30|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1723174900000|2024-08-09 03:41:40|20.65|20.57|20.73|20.48|20.73|20.59|20.65|20.48|0
1723174940000|2024-08-09 03:42:20|20.75|20.5|20.73|20.48|20.75|20.5|20.73|20.48|0
1723174960000|2024-08-09 03:42:40|20.75|20.5|20.67|20.59|20.75|20.59|20.67|20.5|0
1723174970000|2024-08-09 03:42:50|20.75|20.5|20.75|20.5|20.75|20.59|20.67|20.5|0
1723174980000|2024-08-09 03:43:00|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1723175020000|2024-08-09 03:43:40|20.75|20.5|20.75|20.5|20.75|20.5|20.73|20.48|0
1723175030000|2024-08-09 03:43:50|20.73|20.48|20.73|20.48|20.75|20.5|20.73|20.48|0
1723175050000|2024-08-09 03:44:10|20.75|20.5|20.73|20.48|20.75|20.5|20.73|20.48|0
1723175090000|2024-08-09 03:44:50|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1723175100000|2024-08-09 03:45:00|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1723175110000|2024-08-09 03:45:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723175120000|2024-08-09 03:45:20|20.67|20.59|20.69|20.61|20.75|20.61|20.67|20.5|0
1723175190000|2024-08-09 03:46:30|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1723175220000|2024-08-09 03:47:00|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1723175230000|2024-08-09 03:47:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723175300000|2024-08-09 03:48:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1723175320000|2024-08-09 03:48:40|||||||||1
1723175390000|2024-08-09 03:49:50|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|1
1723175410000|2024-08-09 03:50:10|20.74|20.66|20.67|20.59|20.74|20.66|20.65|20.57|0
1723175470000|2024-08-09 03:51:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1723175490000|2024-08-09 03:51:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1723175500000|2024-08-09 03:51:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723175510000|2024-08-09 03:51:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723175530000|2024-08-09 03:52:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723175540000|2024-08-09 03:52:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1723175710000|2024-08-09 03:55:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723175720000|2024-08-09 03:55:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723175760000|2024-08-09 03:56:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1723175770000|2024-08-09 03:56:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723175780000|2024-08-09 03:56:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723175920000|2024-08-09 03:58:40|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1723175930000|2024-08-09 03:58:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1723175990000|2024-08-09 03:59:50|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|0
1723176150000|2024-08-09 04:02:30|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1723176250000|2024-08-09 04:04:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723176380000|2024-08-09 04:06:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723176410000|2024-08-09 04:06:50|20.62|20.54|20.67|20.42|20.67|20.54|20.62|20.42|0
1723176450000|2024-08-09 04:07:30|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1723176470000|2024-08-09 04:07:50|20.68|20.38|20.66|20.41|20.68|20.41|20.66|20.38|0
1723176480000|2024-08-09 04:08:00|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1723176530000|2024-08-09 04:08:50|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1723176580000|2024-08-09 04:09:40|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1723176600000|2024-08-09 04:10:00|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1723176630000|2024-08-09 04:10:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1723176640000|2024-08-09 04:10:40|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1723176690000|2024-08-09 04:11:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1723176700000|2024-08-09 04:11:40|20.64|20.39|20.68|20.38|20.68|20.39|20.64|20.38|0
1723176720000|2024-08-09 04:12:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1723176810000|2024-08-09 04:13:30|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1723176820000|2024-08-09 04:13:40|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1723176850000|2024-08-09 04:14:10|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1723176880000|2024-08-09 04:14:40|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1723176890000|2024-08-09 04:14:50|20.66|20.41|20.68|20.38|20.69|20.41|20.66|20.38|0
1723176910000|2024-08-09 04:15:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1723176960000|2024-08-09 04:16:00|20.68|20.38|20.64|20.39|20.68|20.39|20.64|20.38|0
1723177000000|2024-08-09 04:16:40|20.69||20.69||20.69||20.69||0
1723177040000|2024-08-09 04:17:20|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1723177050000|2024-08-09 04:17:30|20.69|20.39|20.64|20.39|20.69|20.39|20.64|20.38|0
1723177080000|2024-08-09 04:18:00|20.66|20.36|20.64|20.34|20.66|20.36|20.64|20.34|0
1723177130000|2024-08-09 04:18:50|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1723177140000|2024-08-09 04:19:00|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1723177170000|2024-08-09 04:19:30|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1723177200000|2024-08-09 04:20:00|20.63|20.38|20.69|20.39|20.69|20.39|20.63|20.38|0
1723177210000|2024-08-09 04:20:10|20.66|20.36|20.63|20.38|20.66|20.38|20.63|20.36|0
1723177350000|2024-08-09 04:22:30|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1723177360000|2024-08-09 04:22:40|20.64|20.38|20.68|20.38|20.68|20.38|20.64|20.38|0
1723177380000|2024-08-09 04:23:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1723177490000|2024-08-09 04:24:50|20.66|20.36|20.64|20.39|20.66|20.39|20.64|20.36|0
1723177530000|2024-08-09 04:25:30|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1723177540000|2024-08-09 04:25:40|20.64|20.34|20.61|20.36|20.64|20.36|20.61|20.34|0
1723177570000|2024-08-09 04:26:10|20.62|20.37|20.63|20.38|20.63|20.38|20.62|20.37|1
1723177590000|2024-08-09 04:26:30|20.62|20.37|20.63|20.38|20.63|20.38|20.62|20.37|0
1723177600000|2024-08-09 04:26:40|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1723177630000|2024-08-09 04:27:10|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1723177660000|2024-08-09 04:27:40|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1723177670000|2024-08-09 04:27:50|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1723177700000|2024-08-09 04:28:20||20.39||20.39||20.39||20.39|0
1723177720000|2024-08-09 04:28:40|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1723177740000|2024-08-09 04:29:00|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1723177800000|2024-08-09 04:30:00|20.71|20.41|20.69|20.44|20.71|20.44|20.69|20.39|0
1723177830000|2024-08-09 04:30:30|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1723177860000|2024-08-09 04:31:00|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1723177870000|2024-08-09 04:31:10|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1723177890000|2024-08-09 04:31:30|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1723177910000|2024-08-09 04:31:50|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1723177960000|2024-08-09 04:32:40|20.71|20.46|20.73|20.43|20.73|20.46|20.71|20.43|0
1723178000000|2024-08-09 04:33:20|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1723178010000|2024-08-09 04:33:30|20.73|20.43|20.71|20.46|20.73|20.46|20.71|20.43|0
1723178020000|2024-08-09 04:33:40|20.73|20.43|20.71|20.46|20.73|20.46|20.71|20.43|0
1723178030000|2024-08-09 04:33:50|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1723178040000|2024-08-09 04:34:00|20.71|20.46|20.73|20.43|20.73|20.46|20.71|20.41|0
1723178050000|2024-08-09 04:34:10|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1723178080000|2024-08-09 04:34:40|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1723178140000|2024-08-09 04:35:40|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1723178160000|2024-08-09 04:36:00|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1723178170000|2024-08-09 04:36:10|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1723178190000|2024-08-09 04:36:30|20.74|20.49|20.74|20.49|20.74|20.49|20.74|20.49|0
1723178200000|2024-08-09 04:36:40|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1723178210000|2024-08-09 04:36:50|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1723178220000|2024-08-09 04:37:00|20.74||20.74||20.74||20.74||0
1723178230000|2024-08-09 04:37:10|20.69||20.69||20.69||20.69||0
1723178280000|2024-08-09 04:38:00|20.74||20.74||20.74||20.74||0
1723178290000|2024-08-09 04:38:10|20.69||20.69||20.69||20.69||0
1723178310000|2024-08-09 04:38:30|20.72|20.42|20.74|20.44|20.74|20.44|20.72|20.42|0
1723178340000|2024-08-09 04:39:00|20.69||20.69||20.69||20.69||0
1723178350000|2024-08-09 04:39:10|20.72|20.42|20.74|20.44|20.74|20.44|20.72|20.42|0
1723178360000|2024-08-09 04:39:20|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1723178410000|2024-08-09 04:40:10|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1723178440000|2024-08-09 04:40:40|20.72|20.47|20.73|20.48|20.73|20.48|20.72|20.47|0
1723178460000|2024-08-09 04:41:00|20.74|20.49|20.72|20.47|20.74|20.49|20.72|20.47|0
1723178480000|2024-08-09 04:41:20|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1723178510000|2024-08-09 04:41:50|20.77|20.52|20.78|20.53|20.83|20.66|20.69|20.52|0
1723178520000|2024-08-09 04:42:00|20.76|20.51|20.69|20.61|20.78|20.61|20.69|20.51|0
1723178530000|2024-08-09 04:42:10|20.76|20.51|20.78|20.53|20.83|20.58|20.76|20.51|0
1723178540000|2024-08-09 04:42:20|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1723178550000|2024-08-09 04:42:30|20.78|20.53|20.82|20.57|20.83|20.61|20.69|20.51|0
1723178560000|2024-08-09 04:42:40|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1723178590000|2024-08-09 04:43:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723178620000|2024-08-09 04:43:40|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1723178680000|2024-08-09 04:44:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723178690000|2024-08-09 04:44:50|20.65|20.57|20.65|20.57|20.74|20.66|20.64|20.56|0
1723178750000|2024-08-09 04:45:50|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1723178760000|2024-08-09 04:46:00|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1723178790000|2024-08-09 04:46:30|20.75|20.5|20.73|20.48|20.75|20.5|20.73|20.48|0
1723178810000|2024-08-09 04:46:50|20.62|20.54|20.73|20.48|20.73|20.54|20.62|20.45|0
1723178850000|2024-08-09 04:47:30|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1723178910000|2024-08-09 04:48:30|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1723178920000|2024-08-09 04:48:40|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1723179100000|2024-08-09 04:51:40|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1723179240000|2024-08-09 04:54:00|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1723179260000|2024-08-09 04:54:20|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1723179270000|2024-08-09 04:54:30|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1723179310000|2024-08-09 04:55:10|20.73|20.48|20.75|20.5|20.75|20.5|20.73|20.48|0
1723179320000|2024-08-09 04:55:20|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1723179330000|2024-08-09 04:55:30|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1723179340000|2024-08-09 04:55:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723179350000|2024-08-09 04:55:50|20.77|20.52|20.77|20.52|20.77|20.52|20.77|20.52|0
1723179390000|2024-08-09 04:56:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723179420000|2024-08-09 04:57:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1723179430000|2024-08-09 04:57:10|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|1
1723179440000|2024-08-09 04:57:20|20.83|20.58|20.89|20.81|20.98|20.81|20.75|20.58|3
1723179450000|2024-08-09 04:57:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1723179460000|2024-08-09 04:57:40|20.93|20.68|20.87|20.79|20.93|20.79|20.82|20.66|0
1723179470000|2024-08-09 04:57:50|20.96|20.71|20.96|20.71|20.98|20.81|20.82|20.66|0
1723179480000|2024-08-09 04:58:00|20.87|20.79|20.89|20.81|21|20.84|20.87|20.71|0
1723179490000|2024-08-09 04:58:10|20.98|20.73|20.89|20.81|21|20.84|20.89|20.73|0
1723179500000|2024-08-09 04:58:20|20.95|20.7|20.96|20.71|20.96|20.71|20.95|20.7|0
1723179510000|2024-08-09 04:58:30|20.95|20.7|21|20.75|21|20.84|20.89|20.7|0
1723179520000|2024-08-09 04:58:40|20.9|20.82|20.89|20.81|21.01|20.84|20.88|20.73|0
1723179530000|2024-08-09 04:58:50|21|20.75|21|20.75|21|20.84|20.88|20.73|0
1723179540000|2024-08-09 04:59:00|20.9|20.82|20.89|20.81|21|20.83|20.89|20.73|0
1723179550000|2024-08-09 04:59:10|20.96|20.71|20.96|20.71|20.96|20.79|20.85|20.7|0
1723179560000|2024-08-09 04:59:20|20.87|20.79|20.95|20.7|20.96|20.79|20.85|20.7|0
1723179570000|2024-08-09 04:59:30|20.85|20.77|20.85|20.77|20.96|20.79|20.85|20.7|0
1723179580000|2024-08-09 04:59:40|20.96|20.71|20.95|20.7|20.96|20.79|20.85|20.7|0
1723179590000|2024-08-09 04:59:50|20.96|20.71|20.95|20.7|20.96|20.79|20.85|20.7|0
1723179600000|2024-08-09 05:00:00|20.85|20.77|20.87|20.79|20.96|20.79|20.84|20.7|0
1723179610000|2024-08-09 05:00:10|20.95|20.7|20.95|20.7|20.96|20.79|20.84|20.7|0
1723179620000|2024-08-09 05:00:20|20.96|20.71|20.95|20.7|20.96|20.79|20.85|20.68|0
1723179630000|2024-08-09 05:00:30|20.87|20.79|20.87|20.79|20.96|20.79|20.84|20.7|0
1723179640000|2024-08-09 05:00:40|20.96|20.71|20.87|20.79|20.96|20.79|20.85|20.7|0
1723179650000|2024-08-09 05:00:50|20.95|20.7|20.87|20.79|20.96|20.79|20.85|20.7|0
1723179660000|2024-08-09 05:01:00|20.95|20.7|20.87|20.79|20.96|20.79|20.85|20.7|0
1723179670000|2024-08-09 05:01:10|20.96|20.71|20.85|20.77|20.96|20.79|20.82|20.66|1
1723179680000|2024-08-09 05:01:20|20.87|20.79|20.95|20.7|20.95|20.79|20.84|20.68|0
1723179690000|2024-08-09 05:01:30|20.84|20.76|20.95|20.7|20.95|20.77|20.84|20.68|0
1723179700000|2024-08-09 05:01:40|20.98|20.73|21|20.75|21|20.83|20.87|20.71|0
1723179710000|2024-08-09 05:01:50|20.98|20.73|21|20.75|21|20.83|20.89|20.72|0
1723179720000|2024-08-09 05:02:00|20.89|20.81|20.98|20.73|21|20.83|20.89|20.72|0
1723179730000|2024-08-09 05:02:10|21|20.75|21|20.75|21|20.83|20.89|20.72|0
1723179740000|2024-08-09 05:02:20|20.98|20.73|21|20.75|21|20.75|20.98|20.73|0
1723179750000|2024-08-09 05:02:30|20.98|20.73|21|20.75|21|20.83|20.91|20.73|0
1723179760000|2024-08-09 05:02:40|20.98|20.73|21|20.75|21|20.83|20.89|20.72|0
1723179770000|2024-08-09 05:02:50|20.98|20.73|20.98|20.73|21|20.83|20.89|20.72|0
1723179780000|2024-08-09 05:03:00|21|20.75|20.91|20.83|21|20.83|20.89|20.72|0
1723179790000|2024-08-09 05:03:10|20.99|20.74|20.91|20.83|21|20.83|20.89|20.72|0
1723179800000|2024-08-09 05:03:20|20.99|20.74|20.98|20.73|21|20.83|20.89|20.72|1
1723179810000|2024-08-09 05:03:30|21|20.75|20.92|20.84|21.01|20.84|20.89|20.72|0
1723179820000|2024-08-09 05:03:40|21.01|20.76|20.92|20.84|21.01|20.84|20.9|20.75|0
1723179830000|2024-08-09 05:03:50|21|20.75|21.05|20.8|21.05|20.84|20.9|20.75|0
1723179840000|2024-08-09 05:04:00|21.01|20.76|21.05|20.8|21.05|20.8|21.01|20.76|0
1723179850000|2024-08-09 05:04:10|21.03|20.78|21.03|20.78|21.05|20.87|20.95|20.78|0
1723179860000|2024-08-09 05:04:20|20.97|20.89|21.05|20.8|21.05|20.89|20.97|20.8|0
1723179870000|2024-08-09 05:04:30|21.03|20.78|21.03|20.78|21.03|20.86|20.92|20.78|0
1723179890000|2024-08-09 05:04:50|20.94|20.86|21.03|20.78|21.03|20.86|20.92|20.78|0
1723179910000|2024-08-09 05:05:10|20.92|20.84|20.92|20.84|21.03|20.84|20.92|20.78|0
1723179920000|2024-08-09 05:05:20|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1723179930000|2024-08-09 05:05:30|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1723179940000|2024-08-09 05:05:40|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1723179970000|2024-08-09 05:06:10|20.98|20.73|20.97|20.72|20.99|20.74|20.97|20.72|0
1723179990000|2024-08-09 05:06:30|20.98|20.73|20.99|20.74|20.99|20.74|20.98|20.73|0
1723180000000|2024-08-09 05:06:40|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1723180010000|2024-08-09 05:06:50|20.98|20.73|20.99|20.74|20.99|20.74|20.98|20.73|0
1723180040000|2024-08-09 05:07:20|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1723180110000|2024-08-09 05:08:30|20.95|20.7|20.99|20.74|20.99|20.74|20.95|20.7|0
1723180140000|2024-08-09 05:09:00|21|20.75|20.99|20.74|21|20.75|20.99|20.74|0
1723180150000|2024-08-09 05:09:10|20.98|20.73|21|20.75|21|20.75|20.97|20.72|0
1723180160000|2024-08-09 05:09:20|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1723180170000|2024-08-09 05:09:30|20.97|20.72|20.96|20.71|20.97|20.72|20.96|20.71|0
1723180180000|2024-08-09 05:09:40|20.94|20.69|20.93|20.68|20.94|20.69|20.93|20.68|0
1723180190000|2024-08-09 05:09:50|20.94|20.69|20.93|20.68|20.94|20.69|20.93|20.68|0
1723180210000|2024-08-09 05:10:10|20.94|20.69|20.93|20.68|20.94|20.69|20.93|20.68|0
1723180220000|2024-08-09 05:10:20|20.85|20.77|20.93|20.68|20.93|20.77|20.85|20.68|0
1723180230000|2024-08-09 05:10:30|20.86|20.78|20.93|20.68|20.94|20.78|20.86|20.68|1
1723180240000|2024-08-09 05:10:40|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1723180290000|2024-08-09 05:11:30|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723180300000|2024-08-09 05:11:40|20.94|20.69|20.97|20.67|20.97|20.69|20.94|20.67|0
1723180310000|2024-08-09 05:11:50|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723180320000|2024-08-09 05:12:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1723180330000|2024-08-09 05:12:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723180360000|2024-08-09 05:12:40|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1723180370000|2024-08-09 05:12:50|20.92|20.65|20.97|20.67|20.97|20.67|20.9|20.65|0
1723180380000|2024-08-09 05:13:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723180410000|2024-08-09 05:13:30|20.92|20.67|20.95|20.7|20.95|20.7|20.92|20.67|0
1723180440000|2024-08-09 05:14:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1723180450000|2024-08-09 05:14:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723180460000|2024-08-09 05:14:20|20.97|20.67|20.95|20.7|20.97|20.7|20.95|20.67|0
1723180500000|2024-08-09 05:15:00|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1723180510000|2024-08-09 05:15:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723180520000|2024-08-09 05:15:20|20.97|20.67|20.97|20.67|20.97|20.67|20.97|20.67|0
1723180550000|2024-08-09 05:15:50|20.95|20.7|20.97|20.67|20.97|20.7|20.95|20.67|0
1723180560000|2024-08-09 05:16:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723180580000|2024-08-09 05:16:20|20.97|20.67|20.92|20.67|20.97|20.69|20.92|20.67|0
1723180600000|2024-08-09 05:16:40|20.95|20.65|20.92|20.67|20.98|20.68|20.92|20.65|0
1723180620000|2024-08-09 05:17:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723180640000|2024-08-09 05:17:20|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1723180680000|2024-08-09 05:18:00|20.93|20.68|20.92|20.67|20.93|20.68|20.92|20.67|0
1723180690000|2024-08-09 05:18:10|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1723180710000|2024-08-09 05:18:30|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1723180740000|2024-08-09 05:19:00|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723180750000|2024-08-09 05:19:10|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1723180870000|2024-08-09 05:21:10|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1723180880000|2024-08-09 05:21:20|20.94|20.69|20.95|20.7|20.95|20.7|20.94|20.69|0
1723180890000|2024-08-09 05:21:30|20.97|20.67|20.94|20.69|20.97|20.69|20.94|20.67|0
1723180900000|2024-08-09 05:21:40|20.92|20.67|20.88|20.63|20.92|20.67|20.88|20.63|0
1723180910000|2024-08-09 05:21:50|20.89|20.64|20.94|20.69|20.94|20.69|20.89|20.64|0
1723180940000|2024-08-09 05:22:20|21|20.75|21.04|20.74|21.04|20.75|21|20.74|0
1723180950000|2024-08-09 05:22:30|21|20.75|20.99|20.74|21|20.75|20.99|20.74|0
1723180960000|2024-08-09 05:22:40|21.02|20.72|20.99|20.74|21.04|20.75|20.99|20.72|0
1723180970000|2024-08-09 05:22:50|21.02|20.72|21.07|20.77|21.07|20.82|21.02|20.72|0
1723180980000|2024-08-09 05:23:00|21.11|20.81|21.04|20.79|21.11|20.81|21|20.74|0
1723180990000|2024-08-09 05:23:10|21.02|20.77|21.04|20.79|21.05|20.79|21|20.74|0
1723181000000|2024-08-09 05:23:20|21.2|20.95|21.27|20.97|21.27|21.04|21.09|20.92|2
1723181010000|2024-08-09 05:23:30|21.26|20.96|21.26|20.96|21.31|21.01|21.26|20.96|0
1723181020000|2024-08-09 05:23:40|21.22|20.92|21.04|20.74|21.22|20.92|21.04|20.74|0
1723181030000|2024-08-09 05:23:50|21.02|20.72|21.11|20.81|21.11|20.81|21.02|20.72|0
1723181040000|2024-08-09 05:24:00|21.04|20.74|21.04|20.74|21.05|20.75|21.04|20.74|0
1723181050000|2024-08-09 05:24:10|21.02|20.72|21.04|20.74|21.04|20.74|21.02|20.72|0
1723181060000|2024-08-09 05:24:20|20.96|20.88|21.04|20.74|21.04|20.88|20.96|20.74|2
1723181080000|2024-08-09 05:24:40|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1723181100000|2024-08-09 05:25:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1723181110000|2024-08-09 05:25:10|21.02|20.72|21.02|20.72|21.02|20.72|21.02|20.72|0
1723181120000|2024-08-09 05:25:20|20.99|20.74|20.97|20.67|20.99|20.74|20.95|20.67|0
1723181140000|2024-08-09 05:25:40|20.95|20.7|20.94|20.69|20.97|20.7|20.94|20.67|0
1723181170000|2024-08-09 05:26:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723181180000|2024-08-09 05:26:20|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1723181190000|2024-08-09 05:26:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723181200000|2024-08-09 05:26:40|20.97|20.72|20.99|20.74|20.99|20.74|20.97|20.72|0
1723181210000|2024-08-09 05:26:50|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1723181230000|2024-08-09 05:27:10|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1723181270000|2024-08-09 05:27:50|20.95|20.65|20.97|20.72|20.97|20.72|20.95|20.65|0
1723181290000|2024-08-09 05:28:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723181320000|2024-08-09 05:28:40|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1723181360000|2024-08-09 05:29:20|20.93|20.68|20.95|20.7|20.95|20.7|20.93|20.68|0
1723181370000|2024-08-09 05:29:30|20.93|20.68|20.92|20.67|20.93|20.68|20.92|20.67|0
1723181400000|2024-08-09 05:30:00|20.95|20.7|20.95|20.7|20.95|20.7|20.92|20.67|0
1723181410000|2024-08-09 05:30:10|20.94|20.69|20.92|20.67|20.94|20.69|20.92|20.67|0
1723181490000|2024-08-09 05:31:30|20.91|20.66|20.92|20.67|20.92|20.67|20.91|20.66|0
1723181520000|2024-08-09 05:32:00|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1723181530000|2024-08-09 05:32:10|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1723181560000|2024-08-09 05:32:40|20.91|20.66|20.91|20.66|20.91|20.66|20.91|20.66|0
1723181630000|2024-08-09 05:33:50|20.89|20.64|20.91|20.66|20.91|20.66|20.89|20.64|0
1723181670000|2024-08-09 05:34:30|20.85|20.77|20.93|20.68|20.94|20.77|20.85|20.68|0
1723181690000|2024-08-09 05:34:50|20.85|20.77|20.95|20.7|20.95|20.77|20.85|20.7|0
1723181710000|2024-08-09 05:35:10|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1723181720000|2024-08-09 05:35:20|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1723181770000|2024-08-09 05:36:10|20.95|20.7|20.94|20.69|20.97|20.7|20.92|20.67|0
1723181780000|2024-08-09 05:36:20|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723181790000|2024-08-09 05:36:30|20.92|20.67|20.94|20.69|20.94|20.69|20.92|20.67|0
1723181800000|2024-08-09 05:36:40|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1723181850000|2024-08-09 05:37:30|20.91|20.66|20.92|20.67|20.92|20.67|20.91|20.66|0
1723181870000|2024-08-09 05:37:50|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1723181880000|2024-08-09 05:38:00|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1723181910000|2024-08-09 05:38:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723181930000|2024-08-09 05:38:50|20.94|20.69|20.94|20.69|20.94|20.69|20.94|20.69|0
1723181970000|2024-08-09 05:39:30|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723182000000|2024-08-09 05:40:00|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1723182010000|2024-08-09 05:40:10|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723182020000|2024-08-09 05:40:20|20.93|20.68|20.95|20.7|20.95|20.7|20.92|20.67|0
1723182030000|2024-08-09 05:40:30|20.94|20.69|20.95|20.7|20.95|20.7|20.92|20.67|0
1723182080000|2024-08-09 05:41:20|20.94|20.69|20.92|20.67|20.94|20.69|20.92|20.67|0
1723182140000|2024-08-09 05:42:20|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723182150000|2024-08-09 05:42:30|20.94|20.69|20.92|20.67|20.94|20.69|20.92|20.67|0
1723182230000|2024-08-09 05:43:50|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1723182240000|2024-08-09 05:44:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1723182260000|2024-08-09 05:44:20|20.92|20.67|20.92|20.67|20.92|20.67|20.92|20.67|0
1723182290000|2024-08-09 05:44:50|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723182300000|2024-08-09 05:45:00|20.89|20.64|20.89|20.64|20.89|20.64|20.89|20.64|0
1723182310000|2024-08-09 05:45:10|20.9|20.65|20.92|20.67|20.93|20.68|20.9|20.65|0
1723182330000|2024-08-09 05:45:30|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1723182360000|2024-08-09 05:46:00|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1723182380000|2024-08-09 05:46:20|20.83|20.75|20.85|20.77|20.96|20.8|20.83|20.71|2
1723182390000|2024-08-09 05:46:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1723182420000|2024-08-09 05:47:00|20.83|20.58|20.77|20.69|20.83|20.69|20.77|20.58|0
1723182520000|2024-08-09 05:48:40|20.85|20.6|20.87|20.62|20.87|20.62|20.85|20.6|0
1723182570000|2024-08-09 05:49:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1723182580000|2024-08-09 05:49:40|20.87|20.62|20.87|20.62|20.87|20.62|20.87|20.62|0
1723182600000|2024-08-09 05:50:00|20.89|20.64|20.92|20.67|20.92|20.67|20.89|20.64|0
1723182790000|2024-08-09 05:53:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723182830000|2024-08-09 05:53:50|20.87|20.62|20.76|20.68|20.87|20.68|20.76|20.62|1
1723182910000|2024-08-09 05:55:10|20.85|20.6|20.87|20.62|20.87|20.62|20.85|20.6|0
1723182920000|2024-08-09 05:55:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723182930000|2024-08-09 05:55:30|20.85|20.6|20.87|20.62|20.87|20.62|20.85|20.6|0
1723182940000|2024-08-09 05:55:40|20.81|20.73|20.82|20.74|20.92|20.74|20.81|20.67|0
1723182950000|2024-08-09 05:55:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723183000000|2024-08-09 05:56:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723183200000|2024-08-09 06:00:00|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|2
1723183220000|2024-08-09 06:00:20|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|21
1723183250000|2024-08-09 06:00:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|5
1723183270000|2024-08-09 06:01:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|1
1723183290000|2024-08-09 06:01:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|1
1723183300000|2024-08-09 06:01:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1723183310000|2024-08-09 06:01:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1723183320000|2024-08-09 06:02:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1723183330000|2024-08-09 06:02:10|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|1
1723183360000|2024-08-09 06:02:40|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1723183380000|2024-08-09 06:03:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1723183390000|2024-08-09 06:03:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1723183400000|2024-08-09 06:03:20|20.78|20.7|20.76|20.68|20.78|20.7|20.76|20.68|2
1723183420000|2024-08-09 06:03:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1723183430000|2024-08-09 06:03:50|20.78|20.7|20.76|20.68|20.78|20.7|20.75|20.67|0
1723183450000|2024-08-09 06:04:10|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1723183460000|2024-08-09 06:04:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1723183470000|2024-08-09 06:04:30|20.82|20.74|20.81|20.73|20.82|20.74|20.79|20.71|1
1723183480000|2024-08-09 06:04:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723183490000|2024-08-09 06:04:50|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723183510000|2024-08-09 06:05:10|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1723183520000|2024-08-09 06:05:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1723183550000|2024-08-09 06:05:50|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1723183560000|2024-08-09 06:06:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1723183570000|2024-08-09 06:06:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723183580000|2024-08-09 06:06:20|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1723183600000|2024-08-09 06:06:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723183630000|2024-08-09 06:07:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1723183730000|2024-08-09 06:08:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1723183740000|2024-08-09 06:09:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1723183780000|2024-08-09 06:09:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723183790000|2024-08-09 06:09:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1723183800000|2024-08-09 06:10:00|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|1
1723183820000|2024-08-09 06:10:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1723183840000|2024-08-09 06:10:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1723183850000|2024-08-09 06:10:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723183880000|2024-08-09 06:11:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1723183890000|2024-08-09 06:11:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|1
1723183910000|2024-08-09 06:11:50|20.77|20.69|20.73|20.65|20.77|20.69|20.73|20.65|5
1723183920000|2024-08-09 06:12:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|3
1723183970000|2024-08-09 06:12:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723183980000|2024-08-09 06:13:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|4
1723183990000|2024-08-09 06:13:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1723184020000|2024-08-09 06:13:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|1
1723184050000|2024-08-09 06:14:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|1
1723184130000|2024-08-09 06:15:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|2
1723184140000|2024-08-09 06:15:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1723184160000|2024-08-09 06:16:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1723184250000|2024-08-09 06:17:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1723184260000|2024-08-09 06:17:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1723184270000|2024-08-09 06:17:50|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1723184280000|2024-08-09 06:18:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1723184300000|2024-08-09 06:18:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1723184310000|2024-08-09 06:18:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1723184320000|2024-08-09 06:18:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723184360000|2024-08-09 06:19:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1723184380000|2024-08-09 06:19:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1723184390000|2024-08-09 06:19:50|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1723184410000|2024-08-09 06:20:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|1
1723184450000|2024-08-09 06:20:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723184530000|2024-08-09 06:22:10|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1723184570000|2024-08-09 06:22:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1723184690000|2024-08-09 06:24:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1723184740000|2024-08-09 06:25:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723184770000|2024-08-09 06:26:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723184780000|2024-08-09 06:26:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723184790000|2024-08-09 06:26:30|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1723184850000|2024-08-09 06:27:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1723184860000|2024-08-09 06:27:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723184880000|2024-08-09 06:28:00|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1723184890000|2024-08-09 06:28:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|3
1723184900000|2024-08-09 06:28:20|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1723184910000|2024-08-09 06:28:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1723184930000|2024-08-09 06:28:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1723184940000|2024-08-09 06:29:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|6
1723184950000|2024-08-09 06:29:10|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|2
1723184960000|2024-08-09 06:29:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1723184990000|2024-08-09 06:29:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1723185000000|2024-08-09 06:30:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723185010000|2024-08-09 06:30:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1723185030000|2024-08-09 06:30:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723185060000|2024-08-09 06:31:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|1
1723185110000|2024-08-09 06:31:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723185130000|2024-08-09 06:32:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1723185150000|2024-08-09 06:32:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1723185290000|2024-08-09 06:34:50|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|1
1723185300000|2024-08-09 06:35:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1723185310000|2024-08-09 06:35:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1723185400000|2024-08-09 06:36:40|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|1
1723185410000|2024-08-09 06:36:50|||||||||1
1723185440000|2024-08-09 06:37:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|7
1723185470000|2024-08-09 06:37:50|||||||||1
1723185480000|2024-08-09 06:38:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|1
1723185490000|2024-08-09 06:38:10|||||||||12
1723185500000|2024-08-09 06:38:20|20.58|20.5|20.62|20.54|20.62|20.54|20.58|20.5|38
1723185520000|2024-08-09 06:38:40|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|3
1723185540000|2024-08-09 06:39:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723185550000|2024-08-09 06:39:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1723185560000|2024-08-09 06:39:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723185670000|2024-08-09 06:41:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1723185690000|2024-08-09 06:41:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1723185700000|2024-08-09 06:41:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723185730000|2024-08-09 06:42:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1723185740000|2024-08-09 06:42:20|||||||||1
1723185770000|2024-08-09 06:42:50|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|1
1723185780000|2024-08-09 06:43:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1723185790000|2024-08-09 06:43:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1723185800000|2024-08-09 06:43:20|||||||||1
1723185810000|2024-08-09 06:43:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1723185820000|2024-08-09 06:43:40|||||||||1
1723185830000|2024-08-09 06:43:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1723185860000|2024-08-09 06:44:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1723185870000|2024-08-09 06:44:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723185880000|2024-08-09 06:44:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1723185890000|2024-08-09 06:44:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1723185900000|2024-08-09 06:45:00|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1723185910000|2024-08-09 06:45:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1723185930000|2024-08-09 06:45:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723185940000|2024-08-09 06:45:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1723185950000|2024-08-09 06:45:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1723185980000|2024-08-09 06:46:20|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|1
1723186000000|2024-08-09 06:46:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1723186020000|2024-08-09 06:47:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1723186030000|2024-08-09 06:47:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723186090000|2024-08-09 06:48:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|5
1723186110000|2024-08-09 06:48:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1723186120000|2024-08-09 06:48:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723186130000|2024-08-09 06:48:50|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|1
1723186150000|2024-08-09 06:49:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723186170000|2024-08-09 06:49:30|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|1
1723186180000|2024-08-09 06:49:40|20.6|20.52|20.61|20.53|20.62|20.54|20.6|20.52|0
1723186190000|2024-08-09 06:49:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723186220000|2024-08-09 06:50:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1723186240000|2024-08-09 06:50:40|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1723186250000|2024-08-09 06:50:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1723186270000|2024-08-09 06:51:10|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|1
1723186280000|2024-08-09 06:51:20|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1723186320000|2024-08-09 06:52:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|5
1723186340000|2024-08-09 06:52:20|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|1
1723186360000|2024-08-09 06:52:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1723186400000|2024-08-09 06:53:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|1
1723186410000|2024-08-09 06:53:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1723186440000|2024-08-09 06:54:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1723186450000|2024-08-09 06:54:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1723186470000|2024-08-09 06:54:30|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|2
1723186480000|2024-08-09 06:54:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1723186490000|2024-08-09 06:54:50|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1723186500000|2024-08-09 06:55:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1723186510000|2024-08-09 06:55:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1723186520000|2024-08-09 06:55:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1723186570000|2024-08-09 06:56:10|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|1
1723186590000|2024-08-09 06:56:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1723186610000|2024-08-09 06:56:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723186620000|2024-08-09 06:57:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1723186670000|2024-08-09 06:57:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1723186680000|2024-08-09 06:58:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723186700000|2024-08-09 06:58:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|1
1723186720000|2024-08-09 06:58:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1723186740000|2024-08-09 06:59:00|20.63|20.55|20.64|20.56|20.64|20.56|20.62|20.54|0
1723186750000|2024-08-09 06:59:10|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1723186780000|2024-08-09 06:59:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1723186800000|2024-08-09 07:00:00|20.61|20.53|20.68|20.6|20.68|20.6|20.61|20.53|2
1723186810000|2024-08-09 07:00:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|1
1723186830000|2024-08-09 07:00:30|20.69|20.61|20.7|20.62|20.7|20.62|20.68|20.6|0
1723186870000|2024-08-09 07:01:10|||||||||3
1723186880000|2024-08-09 07:01:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|11
1723186890000|2024-08-09 07:01:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|5
1723186900000|2024-08-09 07:01:40|20.69|20.61|20.7|20.62|20.7|20.62|20.65|20.57|4
1723186970000|2024-08-09 07:02:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|1
1723186980000|2024-08-09 07:03:00|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|2
1723186990000|2024-08-09 07:03:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1723187010000|2024-08-09 07:03:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1723187020000|2024-08-09 07:03:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1723187030000|2024-08-09 07:03:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1723187050000|2024-08-09 07:04:10|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1723187060000|2024-08-09 07:04:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1723187080000|2024-08-09 07:04:40|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1723187100000|2024-08-09 07:05:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1723187110000|2024-08-09 07:05:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1723187120000|2024-08-09 07:05:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1723187130000|2024-08-09 07:05:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1723187140000|2024-08-09 07:05:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1723187150000|2024-08-09 07:05:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|12
1723187160000|2024-08-09 07:06:00|20.64|20.56|20.67|20.59|20.68|20.6|20.64|20.56|0
1723187170000|2024-08-09 07:06:10|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1723187180000|2024-08-09 07:06:20|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1723187210000|2024-08-09 07:06:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1723187220000|2024-08-09 07:07:00|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|1
1723187250000|2024-08-09 07:07:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1723187260000|2024-08-09 07:07:40|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1723187270000|2024-08-09 07:07:50|20.61|20.53|20.59|20.51|20.63|20.55|20.59|20.51|0
1723187280000|2024-08-09 07:08:00|20.61|20.53|20.6|20.52|20.62|20.54|20.58|20.5|0
1723187290000|2024-08-09 07:08:10|20.59|20.51|20.58|20.5|20.6|20.52|20.58|20.5|0
1723187320000|2024-08-09 07:08:40|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|0
1723187330000|2024-08-09 07:08:50|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|0
1723187340000|2024-08-09 07:09:00|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1723187370000|2024-08-09 07:09:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1723187380000|2024-08-09 07:09:40|20.53|20.45|20.53|20.45|20.58|20.5|20.53|20.45|1
1723187390000|2024-08-09 07:09:50|20.55|20.47|20.57|20.49|20.58|20.5|20.55|20.47|0
1723187400000|2024-08-09 07:10:00|20.58|20.5|20.53|20.45|20.58|20.5|20.53|20.45|0
1723187410000|2024-08-09 07:10:10|||||||||10
1723187440000|2024-08-09 07:10:40|||||||||7
1723187450000|2024-08-09 07:10:50|20.52|20.44|20.48|20.4|20.53|20.45|20.48|20.4|54
1723187460000|2024-08-09 07:11:00|||||||||23
1723187510000|2024-08-09 07:11:50|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|19
1723187530000|2024-08-09 07:12:10|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1723187540000|2024-08-09 07:12:20|20.51|20.43|20.48|20.4|20.52|20.44|20.48|20.4|0
1723187570000|2024-08-09 07:12:50|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|4
1723187600000|2024-08-09 07:13:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|20
1723187630000|2024-08-09 07:13:50|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|1
1723187640000|2024-08-09 07:14:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1723187660000|2024-08-09 07:14:20|20.49|20.41|20.49|20.41|20.5|20.42|20.48|20.4|0
1723187670000|2024-08-09 07:14:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1723187680000|2024-08-09 07:14:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1723187700000|2024-08-09 07:15:00|20.52|20.44|20.54|20.46|20.55|20.47|20.52|20.44|0
1723187710000|2024-08-09 07:15:10|20.52|20.44|20.5|20.42|20.52|20.44|20.49|20.41|0
1723187720000|2024-08-09 07:15:20|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|2
1723187730000|2024-08-09 07:15:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1723187740000|2024-08-09 07:15:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1723187770000|2024-08-09 07:16:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|25
1723187780000|2024-08-09 07:16:20|20.48|20.4|20.42|20.34|20.48|20.4|20.42|20.34|62
1723187850000|2024-08-09 07:17:30|20.45|20.37|20.45|20.37|20.47|20.39|20.43|20.35|20
1723187860000|2024-08-09 07:17:40|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|27
1723187870000|2024-08-09 07:17:50|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|18
1723187880000|2024-08-09 07:18:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|24
1723187890000|2024-08-09 07:18:10|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|49
1723187900000|2024-08-09 07:18:20|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|2
1723187910000|2024-08-09 07:18:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1723187920000|2024-08-09 07:18:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1723187980000|2024-08-09 07:19:40|||||||||3
1723187990000|2024-08-09 07:19:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1723188000000|2024-08-09 07:20:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|3
1723188010000|2024-08-09 07:20:10|20.3|20.22|20.33|20.25|20.34|20.26|20.29|20.21|0
1723188020000|2024-08-09 07:20:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1723188030000|2024-08-09 07:20:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1723188040000|2024-08-09 07:20:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|13
1723188050000|2024-08-09 07:20:50|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|0
1723188060000|2024-08-09 07:21:00|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|0
1723188070000|2024-08-09 07:21:10|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|2
1723188080000|2024-08-09 07:21:20|20.32|20.24|20.31|20.23|20.32|20.24|20.29|20.21|15
1723188090000|2024-08-09 07:21:30|20.32|20.24|20.3|20.22|20.34|20.26|20.3|20.22|0
1723188100000|2024-08-09 07:21:40|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1723188110000|2024-08-09 07:21:50|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1723188120000|2024-08-09 07:22:00|20.33|20.25|20.32|20.24|20.34|20.26|20.3|20.22|2
1723188130000|2024-08-09 07:22:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|8
1723188140000|2024-08-09 07:22:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1723188150000|2024-08-09 07:22:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|1
1723188190000|2024-08-09 07:23:10|20.32|20.24|20.33|20.25|20.34|20.26|20.32|20.24|23
1723188200000|2024-08-09 07:23:20|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1723188210000|2024-08-09 07:23:30|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1723188220000|2024-08-09 07:23:40|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1723188230000|2024-08-09 07:23:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|20
1723188240000|2024-08-09 07:24:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|2
1723188250000|2024-08-09 07:24:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|2
1723188270000|2024-08-09 07:24:30|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1723188280000|2024-08-09 07:24:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1723188290000|2024-08-09 07:24:50|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1723188300000|2024-08-09 07:25:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1723188310000|2024-08-09 07:25:10|20.33|20.25|20.3|20.22|20.34|20.26|20.3|20.22|2
1723188320000|2024-08-09 07:25:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1723188330000|2024-08-09 07:25:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1723188340000|2024-08-09 07:25:40|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|2
1723188350000|2024-08-09 07:25:50|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|8
1723188360000|2024-08-09 07:26:00|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|2
1723188380000|2024-08-09 07:26:20|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1723188390000|2024-08-09 07:26:30|20.31|20.23|20.33|20.25|20.34|20.26|20.31|20.23|13
1723188400000|2024-08-09 07:26:40|20.34|20.26|20.29|20.21|20.34|20.26|20.29|20.21|0
1723188410000|2024-08-09 07:26:50|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|0
1723188430000|2024-08-09 07:27:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1723188440000|2024-08-09 07:27:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1723188450000|2024-08-09 07:27:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1723188470000|2024-08-09 07:27:50|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1723188490000|2024-08-09 07:28:10|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1723188510000|2024-08-09 07:28:30|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|13
1723188520000|2024-08-09 07:28:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1723188530000|2024-08-09 07:28:50|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|2
1723188540000|2024-08-09 07:29:00|20.23|20.15|20.2|20.12|20.24|20.16|20.2|20.12|1
1723188550000|2024-08-09 07:29:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1723188560000|2024-08-09 07:29:20|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1723188570000|2024-08-09 07:29:30|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|0
1723188590000|2024-08-09 07:29:50|20.23|20.15|20.22|20.14|20.24|20.16|20.22|20.14|0
1723188600000|2024-08-09 07:30:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|50
1723188640000|2024-08-09 07:30:40|20.23|20.15|20.24|20.16|20.24|20.16|20.21|20.13|2
1723188650000|2024-08-09 07:30:50|20.22|20.14|20.24|20.16|20.24|20.16|20.2|20.12|3
1723188670000|2024-08-09 07:31:10|20.19|20.11|20.15|20.07|20.19|20.11|20.14|20.06|53
1723188680000|2024-08-09 07:31:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|35
1723188690000|2024-08-09 07:31:30|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|3
1723188710000|2024-08-09 07:31:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|14
1723188760000|2024-08-09 07:32:40|||||||||2
1723188780000|2024-08-09 07:33:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|4
1723188800000|2024-08-09 07:33:20|||||||||10
1723188810000|2024-08-09 07:33:30|||||||||1
1723188820000|2024-08-09 07:33:40|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|3
1723188830000|2024-08-09 07:33:50|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1723188840000|2024-08-09 07:34:00|||||||||3
1723188850000|2024-08-09 07:34:10|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|23
1723188860000|2024-08-09 07:34:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|29
1723188900000|2024-08-09 07:35:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1723188910000|2024-08-09 07:35:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1723188920000|2024-08-09 07:35:20|19.93|19.85|19.92|19.84|19.94|19.86|19.92|19.84|0
1723188960000|2024-08-09 07:36:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1723188970000|2024-08-09 07:36:10|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1723188980000|2024-08-09 07:36:20|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1723188990000|2024-08-09 07:36:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1723189000000|2024-08-09 07:36:40|19.92|19.84|19.93|19.85|19.94|19.86|19.92|19.84|23
1723189010000|2024-08-09 07:36:50|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1723189020000|2024-08-09 07:37:00|19.93|19.85|19.93|19.85|19.94|19.86|19.92|19.84|1
1723189030000|2024-08-09 07:37:10|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|1
1723189040000|2024-08-09 07:37:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1723189050000|2024-08-09 07:37:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1723189060000|2024-08-09 07:37:40|19.96|19.88|19.99|19.91|19.99|19.91|19.95|19.87|0
1723189080000|2024-08-09 07:38:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1723189090000|2024-08-09 07:38:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|14
1723189100000|2024-08-09 07:38:20|19.95|19.87|20.01|19.93|20.03|19.95|19.95|19.87|4
1723189110000|2024-08-09 07:38:30|20.03|19.95|20|19.92|20.04|19.96|19.99|19.91|0
1723189120000|2024-08-09 07:38:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1723189130000|2024-08-09 07:38:50|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|0
1723189140000|2024-08-09 07:39:00|20.01|19.93|19.95|19.87|20.01|19.93|19.95|19.87|4
1723189150000|2024-08-09 07:39:10|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1723189160000|2024-08-09 07:39:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1723189170000|2024-08-09 07:39:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1723189190000|2024-08-09 07:39:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|50
1723189200000|2024-08-09 07:40:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1723189210000|2024-08-09 07:40:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|2
1723189240000|2024-08-09 07:40:40|20|19.92|20.04|19.96|20.04|19.96|20|19.92|0
1723189260000|2024-08-09 07:41:00|20.02|19.94|20.02|19.94|20.02|19.94|19.99|19.91|1
1723189270000|2024-08-09 07:41:10|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1723189280000|2024-08-09 07:41:20|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|0
1723189310000|2024-08-09 07:41:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1723189330000|2024-08-09 07:42:10|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1723189340000|2024-08-09 07:42:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1723189390000|2024-08-09 07:43:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|5
1723189400000|2024-08-09 07:43:20|||||||||1
1723189410000|2024-08-09 07:43:30|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|45
1723189420000|2024-08-09 07:43:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|10
1723189460000|2024-08-09 07:44:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1723189470000|2024-08-09 07:44:30|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1723189480000|2024-08-09 07:44:40|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|1
1723189490000|2024-08-09 07:44:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723189510000|2024-08-09 07:45:10|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|1
1723189520000|2024-08-09 07:45:20|20|19.92|19.99|19.91|20.02|19.94|19.99|19.91|0
1723189560000|2024-08-09 07:46:00|20|19.92|19.94|19.86|20|19.92|19.94|19.86|11
1723189570000|2024-08-09 07:46:10|19.96|19.88|19.99|19.91|19.99|19.91|19.94|19.86|2
1723189590000|2024-08-09 07:46:30|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1723189600000|2024-08-09 07:46:40|20|19.92|20.04|19.96|20.04|19.96|20|19.92|1
1723189610000|2024-08-09 07:46:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|9
1723189620000|2024-08-09 07:47:00|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|2
1723189630000|2024-08-09 07:47:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1723189640000|2024-08-09 07:47:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1723189650000|2024-08-09 07:47:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1723189660000|2024-08-09 07:47:40|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1723189670000|2024-08-09 07:47:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1723189680000|2024-08-09 07:48:00|20|19.92|20|19.92|20.04|19.96|20|19.92|0
1723189690000|2024-08-09 07:48:10|20.02|19.94|20|19.92|20.04|19.96|20|19.92|0
1723189700000|2024-08-09 07:48:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1723189710000|2024-08-09 07:48:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1723189720000|2024-08-09 07:48:40|20.02|19.94|20|19.92|20.04|19.96|20|19.92|0
1723189730000|2024-08-09 07:48:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1723189740000|2024-08-09 07:49:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1723189750000|2024-08-09 07:49:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723189780000|2024-08-09 07:49:40|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1723189790000|2024-08-09 07:49:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1723189800000|2024-08-09 07:50:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|10
1723189830000|2024-08-09 07:50:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1723189850000|2024-08-09 07:50:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1723189870000|2024-08-09 07:51:10|||||||||1
1723189900000|2024-08-09 07:51:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1723189910000|2024-08-09 07:51:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|2
1723189920000|2024-08-09 07:52:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1723189930000|2024-08-09 07:52:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1723189940000|2024-08-09 07:52:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1723189980000|2024-08-09 07:53:00|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|6
1723189990000|2024-08-09 07:53:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1723190000000|2024-08-09 07:53:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1723190010000|2024-08-09 07:53:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1723190020000|2024-08-09 07:53:40|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1723190040000|2024-08-09 07:54:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|1
1723190050000|2024-08-09 07:54:10|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1723190070000|2024-08-09 07:54:30|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|1
1723190080000|2024-08-09 07:54:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1723190090000|2024-08-09 07:54:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1723190100000|2024-08-09 07:55:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1723190110000|2024-08-09 07:55:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1723190120000|2024-08-09 07:55:20|19.88|19.8|19.88|19.8|19.89|19.81|19.87|19.79|0
1723190130000|2024-08-09 07:55:30|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1723190140000|2024-08-09 07:55:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1723190150000|2024-08-09 07:55:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1723190160000|2024-08-09 07:56:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1723190180000|2024-08-09 07:56:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|2
1723190190000|2024-08-09 07:56:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1723190210000|2024-08-09 07:56:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1723190220000|2024-08-09 07:57:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1723190230000|2024-08-09 07:57:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1723190240000|2024-08-09 07:57:20|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|2
1723190250000|2024-08-09 07:57:30|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|0
1723190260000|2024-08-09 07:57:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1723190270000|2024-08-09 07:57:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1723190280000|2024-08-09 07:58:00|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|3
1723190290000|2024-08-09 07:58:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|6
1723190300000|2024-08-09 07:58:20|19.79|19.71|19.79|19.71|19.81|19.73|19.77|19.69|3
1723190310000|2024-08-09 07:58:30|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1723190320000|2024-08-09 07:58:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|13
1723190340000|2024-08-09 07:59:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1723190350000|2024-08-09 07:59:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1723190360000|2024-08-09 07:59:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|1
1723190370000|2024-08-09 07:59:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1723190380000|2024-08-09 07:59:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|30
1723190390000|2024-08-09 07:59:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723190410000|2024-08-09 08:00:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|54
1723190420000|2024-08-09 08:00:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1723190450000|2024-08-09 08:00:50|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1723190460000|2024-08-09 08:01:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|2
1723190480000|2024-08-09 08:01:20|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|22
1723190490000|2024-08-09 08:01:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723190500000|2024-08-09 08:01:40|||||||||2
1723190510000|2024-08-09 08:01:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|1
1723190520000|2024-08-09 08:02:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1723190530000|2024-08-09 08:02:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1723190540000|2024-08-09 08:02:20|19.81|19.73|19.79|19.71|19.81|19.73|19.77|19.69|1
1723190550000|2024-08-09 08:02:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|4
1723190560000|2024-08-09 08:02:40|||||||||20
1723190570000|2024-08-09 08:02:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723190590000|2024-08-09 08:03:10|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1723190600000|2024-08-09 08:03:20|19.77|19.69|19.76|19.68|19.79|19.71|19.76|19.68|0
1723190620000|2024-08-09 08:03:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|1
1723190630000|2024-08-09 08:03:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723190690000|2024-08-09 08:04:50|||||||||3
1723190700000|2024-08-09 08:05:00|||||||||1
1723190710000|2024-08-09 08:05:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723190730000|2024-08-09 08:05:30|||||||||1
1723190760000|2024-08-09 08:06:00|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|0
1723190770000|2024-08-09 08:06:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1723190780000|2024-08-09 08:06:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723190810000|2024-08-09 08:06:50|19.78|19.7|19.77|19.69|19.78|19.7|19.76|19.68|7
1723190820000|2024-08-09 08:07:00|19.76|19.68|19.76|19.68|19.8|19.72|19.76|19.68|0
1723190840000|2024-08-09 08:07:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723190850000|2024-08-09 08:07:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1723190860000|2024-08-09 08:07:40|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1723190870000|2024-08-09 08:07:50|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1723190880000|2024-08-09 08:08:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1723190890000|2024-08-09 08:08:10|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1723190900000|2024-08-09 08:08:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723190910000|2024-08-09 08:08:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|6
1723190920000|2024-08-09 08:08:40|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1723190930000|2024-08-09 08:08:50|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1723190940000|2024-08-09 08:09:00|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1723190980000|2024-08-09 08:09:40|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|0
1723191000000|2024-08-09 08:10:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723191010000|2024-08-09 08:10:10|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1723191020000|2024-08-09 08:10:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723191030000|2024-08-09 08:10:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723191060000|2024-08-09 08:11:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723191110000|2024-08-09 08:11:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1723191120000|2024-08-09 08:12:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1723191180000|2024-08-09 08:13:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723191200000|2024-08-09 08:13:20|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|1
1723191210000|2024-08-09 08:13:30|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|11
1723191230000|2024-08-09 08:13:50|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|2
1723191240000|2024-08-09 08:14:00|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|7
1723191250000|2024-08-09 08:14:10|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|2
1723191260000|2024-08-09 08:14:20|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1723191270000|2024-08-09 08:14:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1723191280000|2024-08-09 08:14:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1723191290000|2024-08-09 08:14:50|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1723191300000|2024-08-09 08:15:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1723191310000|2024-08-09 08:15:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1723191330000|2024-08-09 08:15:30|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|3
1723191340000|2024-08-09 08:15:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1723191350000|2024-08-09 08:15:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1723191390000|2024-08-09 08:16:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1723191400000|2024-08-09 08:16:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1723191410000|2024-08-09 08:16:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1723191420000|2024-08-09 08:17:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1723191450000|2024-08-09 08:17:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1723191470000|2024-08-09 08:17:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1723191480000|2024-08-09 08:18:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1723191520000|2024-08-09 08:18:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1723191530000|2024-08-09 08:18:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1723191550000|2024-08-09 08:19:10|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|7
1723191570000|2024-08-09 08:19:30|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1723191580000|2024-08-09 08:19:40|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|9
1723191590000|2024-08-09 08:19:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|5
1723191620000|2024-08-09 08:20:20|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1723191630000|2024-08-09 08:20:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1723191640000|2024-08-09 08:20:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1723191650000|2024-08-09 08:20:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1723191720000|2024-08-09 08:22:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1723191730000|2024-08-09 08:22:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1723191750000|2024-08-09 08:22:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1723191780000|2024-08-09 08:23:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1723191800000|2024-08-09 08:23:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1723191850000|2024-08-09 08:24:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1723191890000|2024-08-09 08:24:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1723191930000|2024-08-09 08:25:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|3
1723191940000|2024-08-09 08:25:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|8
1723191950000|2024-08-09 08:25:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1723191980000|2024-08-09 08:26:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1723191990000|2024-08-09 08:26:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1723192000000|2024-08-09 08:26:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1723192010000|2024-08-09 08:26:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1723192120000|2024-08-09 08:28:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|52
1723192130000|2024-08-09 08:28:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1723192140000|2024-08-09 08:29:00|19.82|19.74|19.81|19.73|19.82|19.74|19.8|19.72|22
1723192150000|2024-08-09 08:29:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1723192170000|2024-08-09 08:29:30|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|15
1723192180000|2024-08-09 08:29:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1723192200000|2024-08-09 08:30:00|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|3
1723192210000|2024-08-09 08:30:10|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|23
1723192250000|2024-08-09 08:30:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1723192260000|2024-08-09 08:31:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1723192310000|2024-08-09 08:31:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|31
1723192320000|2024-08-09 08:32:00|19.76|19.68|19.76|19.68|19.77|19.69|19.75|19.67|2
1723192330000|2024-08-09 08:32:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|355
1723192340000|2024-08-09 08:32:20|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|4
1723192360000|2024-08-09 08:32:40|||||||||1
1723192380000|2024-08-09 08:33:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|3
1723192390000|2024-08-09 08:33:10|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1723192420000|2024-08-09 08:33:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723192470000|2024-08-09 08:34:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|24
1723192480000|2024-08-09 08:34:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1723192490000|2024-08-09 08:34:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1723192500000|2024-08-09 08:35:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723192510000|2024-08-09 08:35:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|6
1723192520000|2024-08-09 08:35:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|6
1723192550000|2024-08-09 08:35:50|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|0
1723192570000|2024-08-09 08:36:10|||||||||7
1723192630000|2024-08-09 08:37:10|||||||||7
1723192740000|2024-08-09 08:39:00|||||||||67
1723192770000|2024-08-09 08:39:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|18
1723192780000|2024-08-09 08:39:40|||||||||52
1723192800000|2024-08-09 08:40:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1723192810000|2024-08-09 08:40:10|19.74|19.66|19.71|19.63|19.76|19.68|19.71|19.63|11
1723192830000|2024-08-09 08:40:30|||||||||7
1723192870000|2024-08-09 08:41:10|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|11
1723192880000|2024-08-09 08:41:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1723192890000|2024-08-09 08:41:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1723192910000|2024-08-09 08:41:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|7
1723192960000|2024-08-09 08:42:40|||||||||1
1723192990000|2024-08-09 08:43:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1723193030000|2024-08-09 08:43:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|7
1723193050000|2024-08-09 08:44:10|19.67|19.59|19.7|19.62|19.7|19.62|19.66|19.58|100
1723193060000|2024-08-09 08:44:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1723193160000|2024-08-09 08:46:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1723193170000|2024-08-09 08:46:10|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1723193180000|2024-08-09 08:46:20|||||||||7
1723193200000|2024-08-09 08:46:40|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1723193210000|2024-08-09 08:46:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|5
1723193230000|2024-08-09 08:47:10|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1723193240000|2024-08-09 08:47:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1723193450000|2024-08-09 08:50:50|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|10
1723193460000|2024-08-09 08:51:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1723193650000|2024-08-09 08:54:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1723193660000|2024-08-09 08:54:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1723193670000|2024-08-09 08:54:30|19.64|19.56|19.64|19.56|19.64|19.56|19.61|19.53|22
1723193680000|2024-08-09 08:54:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1723193690000|2024-08-09 08:54:50|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1723193720000|2024-08-09 08:55:20|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1723193750000|2024-08-09 08:55:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|5
1723193770000|2024-08-09 08:56:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1723193790000|2024-08-09 08:56:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1723193800000|2024-08-09 08:56:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|32
1723193830000|2024-08-09 08:57:10|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1723193840000|2024-08-09 08:57:20|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|0
1723193850000|2024-08-09 08:57:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1723193880000|2024-08-09 08:58:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1723193890000|2024-08-09 08:58:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1020
1723193980000|2024-08-09 08:59:40|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1723193990000|2024-08-09 08:59:50|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1723194070000|2024-08-09 09:01:10|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1723194110000|2024-08-09 09:01:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1723194120000|2024-08-09 09:02:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|10
1723194150000|2024-08-09 09:02:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1723194170000|2024-08-09 09:02:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1723194180000|2024-08-09 09:03:00|19.66|19.58|19.62|19.54|19.66|19.58|19.62|19.54|77
1723194190000|2024-08-09 09:03:10|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1723194200000|2024-08-09 09:03:20|19.64|19.56|19.66|19.58|19.67|19.59|19.62|19.54|2
1723194300000|2024-08-09 09:05:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1723194340000|2024-08-09 09:05:40|||||||||1
1723194360000|2024-08-09 09:06:00|||||||||15
1723194400000|2024-08-09 09:06:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1723194430000|2024-08-09 09:07:10|||||||||1
1723194440000|2024-08-09 09:07:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|19
1723194500000|2024-08-09 09:08:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1723194600000|2024-08-09 09:10:00|||||||||7
1723194620000|2024-08-09 09:10:20|||||||||1
1723194700000|2024-08-09 09:11:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1723194710000|2024-08-09 09:11:50|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1723194720000|2024-08-09 09:12:00|||||||||4
1723194730000|2024-08-09 09:12:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|3
1723194740000|2024-08-09 09:12:20|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1723194750000|2024-08-09 09:12:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1723194760000|2024-08-09 09:12:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1723194770000|2024-08-09 09:12:50|19.71|19.63|19.69|19.61|19.71|19.63|19.67|19.59|0
1723194780000|2024-08-09 09:13:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1723194800000|2024-08-09 09:13:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1723194810000|2024-08-09 09:13:30|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1723194820000|2024-08-09 09:13:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1723194830000|2024-08-09 09:13:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1723194840000|2024-08-09 09:14:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1723194850000|2024-08-09 09:14:10|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|0
1723194920000|2024-08-09 09:15:20|||||||||2
1723194950000|2024-08-09 09:15:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1723194960000|2024-08-09 09:16:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1723194970000|2024-08-09 09:16:10|||||||||5
1723195000000|2024-08-09 09:16:40|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|6
1723195010000|2024-08-09 09:16:50|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|2
1723195090000|2024-08-09 09:18:10|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|11
1723195150000|2024-08-09 09:19:10|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|2
1723195210000|2024-08-09 09:20:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|10
1723195220000|2024-08-09 09:20:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|2
1723195230000|2024-08-09 09:20:30|||||||||3
1723195240000|2024-08-09 09:20:40|||||||||1
1723195250000|2024-08-09 09:20:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1723195260000|2024-08-09 09:21:00|19.69|19.61|19.67|19.59|19.71|19.63|19.67|19.59|13
1723195270000|2024-08-09 09:21:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1723195290000|2024-08-09 09:21:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|7
1723195320000|2024-08-09 09:22:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1723195330000|2024-08-09 09:22:10|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1723195360000|2024-08-09 09:22:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1723195380000|2024-08-09 09:23:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|18
1723195390000|2024-08-09 09:23:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|2
1723195420000|2024-08-09 09:23:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1723195430000|2024-08-09 09:23:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1723195440000|2024-08-09 09:24:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1723195510000|2024-08-09 09:25:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|20
1723195520000|2024-08-09 09:25:20|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1723195530000|2024-08-09 09:25:30|||||||||7
1723195540000|2024-08-09 09:25:40|||||||||8
1723195560000|2024-08-09 09:26:00|19.68|19.6|19.68|19.6|19.69|19.61|19.67|19.59|0
1723195570000|2024-08-09 09:26:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1723195600000|2024-08-09 09:26:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|6
1723195630000|2024-08-09 09:27:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1723195670000|2024-08-09 09:27:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1723195680000|2024-08-09 09:28:00|19.67|19.59|19.68|19.6|19.69|19.61|19.67|19.59|5
1723195690000|2024-08-09 09:28:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1723195700000|2024-08-09 09:28:20|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|4
1723195720000|2024-08-09 09:28:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|4
1723195730000|2024-08-09 09:28:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|5
1723195740000|2024-08-09 09:29:00|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|1
1723195760000|2024-08-09 09:29:20|19.67|19.59|19.72|19.64|19.72|19.64|19.67|19.59|6
1723195770000|2024-08-09 09:29:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|9
1723195820000|2024-08-09 09:30:20|||||||||12
1723195830000|2024-08-09 09:30:30|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|36
1723195900000|2024-08-09 09:31:40|19.82|19.74|19.8|19.72|19.82|19.74|19.79|19.71|31
1723195910000|2024-08-09 09:31:50|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|14
1723195930000|2024-08-09 09:32:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|7
1723195940000|2024-08-09 09:32:20|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1723195950000|2024-08-09 09:32:30|19.85|19.77|19.86|19.78|19.86|19.78|19.82|19.74|6
1723195960000|2024-08-09 09:32:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1723195970000|2024-08-09 09:32:50|19.82|19.74|19.85|19.77|19.87|19.79|19.82|19.74|3
1723195980000|2024-08-09 09:33:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1723196020000|2024-08-09 09:33:40|||||||||4
1723196030000|2024-08-09 09:33:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|3
1723196040000|2024-08-09 09:34:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1723196050000|2024-08-09 09:34:10|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|34
1723196110000|2024-08-09 09:35:10|||||||||19
1723196170000|2024-08-09 09:36:10|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|110
1723196180000|2024-08-09 09:36:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1723196190000|2024-08-09 09:36:30|19.88|19.8|19.87|19.79|19.9|19.82|19.87|19.79|20
1723196200000|2024-08-09 09:36:40|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|28
1723196210000|2024-08-09 09:36:50|||||||||5
1723196310000|2024-08-09 09:38:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|15
1723196320000|2024-08-09 09:38:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|25
1723196400000|2024-08-09 09:40:00|19.9|19.82|19.89|19.81|19.9|19.82|19.87|19.79|6
1723196410000|2024-08-09 09:40:10|19.91|19.83|19.89|19.81|19.92|19.84|19.87|19.79|56
1723196420000|2024-08-09 09:40:20|19.91|19.83|19.89|19.81|19.92|19.84|19.89|19.81|5
1723196430000|2024-08-09 09:40:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1723196440000|2024-08-09 09:40:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1723196450000|2024-08-09 09:40:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|31
1723196470000|2024-08-09 09:41:10|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1723196480000|2024-08-09 09:41:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|5
1723196500000|2024-08-09 09:41:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1723196530000|2024-08-09 09:42:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|17
1723196540000|2024-08-09 09:42:20|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1723196550000|2024-08-09 09:42:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|5
1723196560000|2024-08-09 09:42:40|||||||||37
1723196590000|2024-08-09 09:43:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1723196620000|2024-08-09 09:43:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|21
1723196630000|2024-08-09 09:43:50|||||||||1
1723196650000|2024-08-09 09:44:10|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1723196670000|2024-08-09 09:44:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1723196680000|2024-08-09 09:44:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1723196720000|2024-08-09 09:45:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1723196730000|2024-08-09 09:45:30|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1723196740000|2024-08-09 09:45:40|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1723196750000|2024-08-09 09:45:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1723196780000|2024-08-09 09:46:20|||||||||420
1723196790000|2024-08-09 09:46:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1723196800000|2024-08-09 09:46:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1723196810000|2024-08-09 09:46:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1723196820000|2024-08-09 09:47:00|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|4
1723196830000|2024-08-09 09:47:10|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|42
1723196890000|2024-08-09 09:48:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1723196900000|2024-08-09 09:48:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1723196920000|2024-08-09 09:48:40|20.04|19.96|20.05|19.97|20.05|19.97|20.02|19.94|8
1723196930000|2024-08-09 09:48:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1723196970000|2024-08-09 09:49:30|20.04|19.96|20.02|19.94|20.05|19.97|20.02|19.94|0
1723196990000|2024-08-09 09:49:50|||||||||3
1723197010000|2024-08-09 09:50:10|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|5
1723197020000|2024-08-09 09:50:20|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1723197030000|2024-08-09 09:50:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1723197040000|2024-08-09 09:50:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1723197060000|2024-08-09 09:51:00|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1723197070000|2024-08-09 09:51:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1723197080000|2024-08-09 09:51:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1723197090000|2024-08-09 09:51:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1723197110000|2024-08-09 09:51:50|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|8
1723197120000|2024-08-09 09:52:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1723197130000|2024-08-09 09:52:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1723197140000|2024-08-09 09:52:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1723197170000|2024-08-09 09:52:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|1
1723197200000|2024-08-09 09:53:20|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|18
1723197250000|2024-08-09 09:54:10|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|7
1723197300000|2024-08-09 09:55:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|7
1723197310000|2024-08-09 09:55:10|||||||||12
1723197360000|2024-08-09 09:56:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1723197370000|2024-08-09 09:56:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1723197400000|2024-08-09 09:56:40|||||||||4
1723197410000|2024-08-09 09:56:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1723197420000|2024-08-09 09:57:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1723197430000|2024-08-09 09:57:10|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1723197460000|2024-08-09 09:57:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1723197540000|2024-08-09 09:59:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1723197600000|2024-08-09 10:00:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|6
1723197610000|2024-08-09 10:00:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|5
1723197630000|2024-08-09 10:00:30|||||||||1
1723197660000|2024-08-09 10:01:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1723197670000|2024-08-09 10:01:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1723197730000|2024-08-09 10:02:10|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1723197740000|2024-08-09 10:02:20|19.97|19.89|19.96|19.88|19.99|19.91|19.96|19.88|1
1723197750000|2024-08-09 10:02:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1723197760000|2024-08-09 10:02:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1723197770000|2024-08-09 10:02:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1723197780000|2024-08-09 10:03:00|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1723197790000|2024-08-09 10:03:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723197800000|2024-08-09 10:03:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1723197810000|2024-08-09 10:03:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723197820000|2024-08-09 10:03:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1723197840000|2024-08-09 10:04:00|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|0
1723197860000|2024-08-09 10:04:20|||||||||2
1723197900000|2024-08-09 10:05:00|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|0
1723197920000|2024-08-09 10:05:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1723197940000|2024-08-09 10:05:40|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1723197960000|2024-08-09 10:06:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723197970000|2024-08-09 10:06:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1723197980000|2024-08-09 10:06:20|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|0
1723198010000|2024-08-09 10:06:50|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|0
1723198030000|2024-08-09 10:07:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1723198040000|2024-08-09 10:07:20|20.02|19.94|20.01|19.93|20.02|19.94|19.97|19.89|50
1723198050000|2024-08-09 10:07:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1723198060000|2024-08-09 10:07:40|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1723198070000|2024-08-09 10:07:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|41
1723198080000|2024-08-09 10:08:00|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|3
1723198090000|2024-08-09 10:08:10|||||||||10
1723198100000|2024-08-09 10:08:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1723198110000|2024-08-09 10:08:30|20.04|19.96|20.05|19.97|20.07|19.99|20.02|19.94|17
1723198120000|2024-08-09 10:08:40|20.04|19.96|20.02|19.94|20.05|19.97|20.02|19.94|0
1723198130000|2024-08-09 10:08:50|20|19.92|19.97|19.89|20.01|19.93|19.97|19.89|18
1723198140000|2024-08-09 10:09:00|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|13
1723198160000|2024-08-09 10:09:20|20.01|19.93|19.97|19.89|20.02|19.94|19.97|19.89|0
1723198200000|2024-08-09 10:10:00|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|25
1723198210000|2024-08-09 10:10:10|20|19.92|20|19.92|20.02|19.94|20|19.92|45
1723198220000|2024-08-09 10:10:20|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|35
1723198270000|2024-08-09 10:11:10|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|98
1723198290000|2024-08-09 10:11:30|||||||||7
1723198300000|2024-08-09 10:11:40|||||||||15
1723198380000|2024-08-09 10:13:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|370
1723198390000|2024-08-09 10:13:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|13
1723198400000|2024-08-09 10:13:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1723198410000|2024-08-09 10:13:30|20.01|19.93|20.02|19.94|20.02|19.94|20|19.92|14
1723198420000|2024-08-09 10:13:40|||||||||8
1723198460000|2024-08-09 10:14:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1723198470000|2024-08-09 10:14:30|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1723198480000|2024-08-09 10:14:40|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|0
1723198490000|2024-08-09 10:14:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723198500000|2024-08-09 10:15:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1723198520000|2024-08-09 10:15:20|||||||||22
1723198530000|2024-08-09 10:15:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|9
1723198540000|2024-08-09 10:15:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|2
1723198550000|2024-08-09 10:15:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1723198610000|2024-08-09 10:16:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1723198660000|2024-08-09 10:17:40|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|2
1723198680000|2024-08-09 10:18:00|19.96|19.88|20|19.92|20|19.92|19.96|19.88|13
1723198690000|2024-08-09 10:18:10|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|7
1723198730000|2024-08-09 10:18:50|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|4
1723198740000|2024-08-09 10:19:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1723198780000|2024-08-09 10:19:40|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|13
1723198790000|2024-08-09 10:19:50|20|19.92|20|19.92|20|19.92|19.99|19.91|3
1723198800000|2024-08-09 10:20:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|2
1723198810000|2024-08-09 10:20:10|20|19.92|20.01|19.93|20.02|19.94|19.97|19.89|15
1723198820000|2024-08-09 10:20:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1723198980000|2024-08-09 10:23:00|20.01|19.93|20.02|19.94|20.02|19.94|20|19.92|20
1723198990000|2024-08-09 10:23:10|20|19.92|19.97|19.89|20|19.92|19.97|19.89|27
1723199090000|2024-08-09 10:24:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|5
1723199100000|2024-08-09 10:25:00|||||||||22
1723199110000|2024-08-09 10:25:10|||||||||11
1723199120000|2024-08-09 10:25:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|21
1723199140000|2024-08-09 10:25:40|||||||||2
1723199160000|2024-08-09 10:26:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|3
1723199170000|2024-08-09 10:26:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|9
1723199190000|2024-08-09 10:26:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1723199200000|2024-08-09 10:26:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1723199210000|2024-08-09 10:26:50|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1723199220000|2024-08-09 10:27:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1723199230000|2024-08-09 10:27:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1723199240000|2024-08-09 10:27:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|3
1723199300000|2024-08-09 10:28:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1723199330000|2024-08-09 10:28:50|||||||||13
1723199390000|2024-08-09 10:29:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1723199410000|2024-08-09 10:30:10|||||||||15
1723199450000|2024-08-09 10:30:50|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|1
1723199460000|2024-08-09 10:31:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|2
1723199470000|2024-08-09 10:31:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1723199480000|2024-08-09 10:31:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1723199520000|2024-08-09 10:32:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1723199540000|2024-08-09 10:32:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1723199570000|2024-08-09 10:32:50|||||||||2
1723199720000|2024-08-09 10:35:20|||||||||12
1723199740000|2024-08-09 10:35:40|||||||||52
1723199810000|2024-08-09 10:36:50|||||||||5
1723199940000|2024-08-09 10:39:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1723199950000|2024-08-09 10:39:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1723199960000|2024-08-09 10:39:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1723199980000|2024-08-09 10:39:40|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|0
1723200000000|2024-08-09 10:40:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|11
1723200040000|2024-08-09 10:40:40|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|0
1723200050000|2024-08-09 10:40:50|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1723200060000|2024-08-09 10:41:00|||||||||3
1723200200000|2024-08-09 10:43:20|||||||||6
1723200310000|2024-08-09 10:45:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1723200320000|2024-08-09 10:45:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1723200340000|2024-08-09 10:45:40|19.91|19.83|19.92|19.84|19.93|19.85|19.91|19.83|2
1723200350000|2024-08-09 10:45:50|19.93|19.85|19.93|19.85|19.95|19.87|19.92|19.84|0
1723200360000|2024-08-09 10:46:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1723200370000|2024-08-09 10:46:10|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|0
1723200380000|2024-08-09 10:46:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1723200390000|2024-08-09 10:46:30|19.93|19.85|19.93|19.85|19.94|19.86|19.91|19.83|0
1723200400000|2024-08-09 10:46:40|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1723200410000|2024-08-09 10:46:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1723200420000|2024-08-09 10:47:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1723200440000|2024-08-09 10:47:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|3
1723200450000|2024-08-09 10:47:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1723200470000|2024-08-09 10:47:50|||||||||4
1723200480000|2024-08-09 10:48:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|2
1723200620000|2024-08-09 10:50:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1723200830000|2024-08-09 10:53:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1723200850000|2024-08-09 10:54:10|19.93|19.85|19.95|19.87|19.96|19.88|19.93|19.85|4
1723200860000|2024-08-09 10:54:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1723200910000|2024-08-09 10:55:10|||||||||13
1723200980000|2024-08-09 10:56:20|||||||||12
1723201030000|2024-08-09 10:57:10|||||||||1
1723201120000|2024-08-09 10:58:40|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|4
1723201130000|2024-08-09 10:58:50|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1723201160000|2024-08-09 10:59:20|||||||||60
1723201220000|2024-08-09 11:00:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1723201240000|2024-08-09 11:00:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1723201250000|2024-08-09 11:00:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1723201270000|2024-08-09 11:01:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1723201280000|2024-08-09 11:01:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|11
1723201340000|2024-08-09 11:02:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1723201350000|2024-08-09 11:02:30|19.92|19.84|19.91|19.83|19.95|19.87|19.91|19.83|1
1723201370000|2024-08-09 11:02:50|19.94|19.86|19.91|19.83|19.96|19.88|19.91|19.83|25
1723201380000|2024-08-09 11:03:00|19.95|19.87|19.91|19.83|19.96|19.88|19.91|19.83|41
1723201390000|2024-08-09 11:03:10|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1723201430000|2024-08-09 11:03:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1723201480000|2024-08-09 11:04:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1723201490000|2024-08-09 11:04:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1723201520000|2024-08-09 11:05:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|16
1723201530000|2024-08-09 11:05:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1723201550000|2024-08-09 11:05:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1723201560000|2024-08-09 11:06:00|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|59
1723201580000|2024-08-09 11:06:20|19.9|19.82|19.94|19.86|19.94|19.86|19.89|19.81|6
1723201590000|2024-08-09 11:06:30|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|2
1723201600000|2024-08-09 11:06:40|||||||||1
1723201610000|2024-08-09 11:06:50|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|0
1723201630000|2024-08-09 11:07:10|19.91|19.83|19.93|19.85|19.94|19.86|19.91|19.83|1
1723201640000|2024-08-09 11:07:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1723201650000|2024-08-09 11:07:30|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1723201660000|2024-08-09 11:07:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1723201670000|2024-08-09 11:07:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1723201680000|2024-08-09 11:08:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1723201690000|2024-08-09 11:08:10|19.93|19.85|19.92|19.84|19.93|19.85|19.91|19.83|27
1723201700000|2024-08-09 11:08:20|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1723201740000|2024-08-09 11:09:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1723201800000|2024-08-09 11:10:00|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|1
1723201810000|2024-08-09 11:10:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|13
1723201820000|2024-08-09 11:10:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|3
1723201840000|2024-08-09 11:10:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1723201860000|2024-08-09 11:11:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|8
1723201940000|2024-08-09 11:12:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1723201960000|2024-08-09 11:12:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|2
1723201970000|2024-08-09 11:12:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1723201980000|2024-08-09 11:13:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1723201990000|2024-08-09 11:13:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1723202000000|2024-08-09 11:13:20|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1723202040000|2024-08-09 11:14:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1723202070000|2024-08-09 11:14:30|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|2
1723202110000|2024-08-09 11:15:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|15
1723202120000|2024-08-09 11:15:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|7
1723202150000|2024-08-09 11:15:50|||||||||1
1723202170000|2024-08-09 11:16:10|||||||||1
1723202230000|2024-08-09 11:17:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|2
1723202240000|2024-08-09 11:17:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|2
1723202250000|2024-08-09 11:17:30|19.82|19.74|19.78|19.7|19.83|19.75|19.78|19.7|20
1723202260000|2024-08-09 11:17:40|||||||||1
1723202280000|2024-08-09 11:18:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|9
1723202300000|2024-08-09 11:18:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1723202310000|2024-08-09 11:18:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|5
1723202320000|2024-08-09 11:18:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1723202340000|2024-08-09 11:19:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|2
1723202350000|2024-08-09 11:19:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1723202360000|2024-08-09 11:19:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1723202380000|2024-08-09 11:19:40|19.84|19.76|19.86|19.78|19.88|19.8|19.84|19.76|0
1723202390000|2024-08-09 11:19:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1723202400000|2024-08-09 11:20:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1723202410000|2024-08-09 11:20:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|4
1723202420000|2024-08-09 11:20:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|1
1723202430000|2024-08-09 11:20:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1723202440000|2024-08-09 11:20:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1723202480000|2024-08-09 11:21:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|3
1723202510000|2024-08-09 11:21:50|||||||||5
1723202520000|2024-08-09 11:22:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1723202540000|2024-08-09 11:22:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|2
1723202550000|2024-08-09 11:22:30|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1723202560000|2024-08-09 11:22:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1723202580000|2024-08-09 11:23:00|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|4
1723202610000|2024-08-09 11:23:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1723202620000|2024-08-09 11:23:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|5
1723202630000|2024-08-09 11:23:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1723202710000|2024-08-09 11:25:10|||||||||12
1723202750000|2024-08-09 11:25:50|||||||||1
1723202770000|2024-08-09 11:26:10|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|47
1723202780000|2024-08-09 11:26:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1723202790000|2024-08-09 11:26:30|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|6
1723202800000|2024-08-09 11:26:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1723202820000|2024-08-09 11:27:00|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1723202830000|2024-08-09 11:27:10|19.99|19.91|19.97|19.89|19.99|19.91|19.96|19.88|0
1723202840000|2024-08-09 11:27:20|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1723202850000|2024-08-09 11:27:30|19.97|19.89|19.99|19.91|19.99|19.91|19.96|19.88|0
1723202860000|2024-08-09 11:27:40|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1723202870000|2024-08-09 11:27:50|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1723202880000|2024-08-09 11:28:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1723202910000|2024-08-09 11:28:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|1
1723202940000|2024-08-09 11:29:00|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1723202950000|2024-08-09 11:29:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1723202960000|2024-08-09 11:29:20|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1723202970000|2024-08-09 11:29:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1723202980000|2024-08-09 11:29:40|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1723202990000|2024-08-09 11:29:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|1
1723203000000|2024-08-09 11:30:00|19.97|19.89|19.95|19.87|19.97|19.89|19.94|19.86|14
1723203010000|2024-08-09 11:30:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1723203020000|2024-08-09 11:30:20|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|1
1723203040000|2024-08-09 11:30:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1723203050000|2024-08-09 11:30:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1723203060000|2024-08-09 11:31:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1723203070000|2024-08-09 11:31:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723203110000|2024-08-09 11:31:50|20|19.92|20|19.92|20.01|19.93|20|19.92|5
1723203120000|2024-08-09 11:32:00|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|5
1723203150000|2024-08-09 11:32:30|||||||||3
1723203180000|2024-08-09 11:33:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|16
1723203190000|2024-08-09 11:33:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1723203200000|2024-08-09 11:33:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1723203210000|2024-08-09 11:33:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|2
1723203220000|2024-08-09 11:33:40|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|14
1723203230000|2024-08-09 11:33:50|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|0
1723203240000|2024-08-09 11:34:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1723203250000|2024-08-09 11:34:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|7
1723203270000|2024-08-09 11:34:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1723203280000|2024-08-09 11:34:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|4
1723203290000|2024-08-09 11:34:50|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|8
1723203300000|2024-08-09 11:35:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1723203310000|2024-08-09 11:35:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|52
1723203320000|2024-08-09 11:35:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1723203340000|2024-08-09 11:35:40|||||||||2
1723203350000|2024-08-09 11:35:50|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|4
1723203360000|2024-08-09 11:36:00|20.08|20|20.09|20.01|20.09|20.01|20.06|19.98|0
1723203370000|2024-08-09 11:36:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|2
1723203380000|2024-08-09 11:36:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|5
1723203390000|2024-08-09 11:36:30|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1723203400000|2024-08-09 11:36:40|20.08|20|20.08|20|20.1|20.02|20.07|19.99|0
1723203410000|2024-08-09 11:36:50|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|7
1723203460000|2024-08-09 11:37:40|||||||||1
1723203470000|2024-08-09 11:37:50|||||||||20
1723203490000|2024-08-09 11:38:10|||||||||1
1723203500000|2024-08-09 11:38:20|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|25
1723203520000|2024-08-09 11:38:40|20.14|20.06|20.13|20.05|20.14|20.06|20.11|20.03|3
1723203530000|2024-08-09 11:38:50|20.14|20.06|20.16|20.08|20.16|20.08|20.13|20.05|0
1723203540000|2024-08-09 11:39:00|20.15|20.07|20.13|20.05|20.16|20.08|20.12|20.04|3
1723203550000|2024-08-09 11:39:10|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|0
1723203560000|2024-08-09 11:39:20|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1723203610000|2024-08-09 11:40:10|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1723203620000|2024-08-09 11:40:20|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|2
1723203630000|2024-08-09 11:40:30|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|1
1723203640000|2024-08-09 11:40:40|20.16|20.08|20.15|20.07|20.16|20.08|20.14|20.06|0
1723203670000|2024-08-09 11:41:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1723203690000|2024-08-09 11:41:30|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|0
1723203700000|2024-08-09 11:41:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1723203710000|2024-08-09 11:41:50|20.14|20.06|20.15|20.07|20.16|20.08|20.14|20.06|0
1723203720000|2024-08-09 11:42:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1723203730000|2024-08-09 11:42:10|||||||||1
1723203740000|2024-08-09 11:42:20|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|9
1723203750000|2024-08-09 11:42:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1723203760000|2024-08-09 11:42:40|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|1
1723203780000|2024-08-09 11:43:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1723203810000|2024-08-09 11:43:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1723203820000|2024-08-09 11:43:40|20.16|20.08|20.16|20.08|20.16|20.08|20.13|20.05|0
1723203830000|2024-08-09 11:43:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1723203840000|2024-08-09 11:44:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1723203890000|2024-08-09 11:44:50|||||||||1
1723203930000|2024-08-09 11:45:30|||||||||1
1723203940000|2024-08-09 11:45:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1723203950000|2024-08-09 11:45:50|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1723203960000|2024-08-09 11:46:00|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1723203970000|2024-08-09 11:46:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|53
1723203990000|2024-08-09 11:46:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1723204000000|2024-08-09 11:46:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1723204010000|2024-08-09 11:46:50|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1723204030000|2024-08-09 11:47:10|20.1|20.02|20.09|20.01|20.1|20.02|20.07|19.99|0
1723204040000|2024-08-09 11:47:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|2
1723204050000|2024-08-09 11:47:30|20.07|19.99|20.07|19.99|20.09|20.01|20.06|19.98|0
1723204060000|2024-08-09 11:47:40|||||||||5
1723204070000|2024-08-09 11:47:50|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1723204080000|2024-08-09 11:48:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1723204090000|2024-08-09 11:48:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|5
1723204100000|2024-08-09 11:48:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|2
1723204120000|2024-08-09 11:48:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1723204160000|2024-08-09 11:49:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1723204190000|2024-08-09 11:49:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1723204200000|2024-08-09 11:50:00|||||||||12
1723204210000|2024-08-09 11:50:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|4
1723204230000|2024-08-09 11:50:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1723204250000|2024-08-09 11:50:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1723204260000|2024-08-09 11:51:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1723204270000|2024-08-09 11:51:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1723204280000|2024-08-09 11:51:20|||||||||107
1723204300000|2024-08-09 11:51:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1723204310000|2024-08-09 11:51:50|20.05|19.97|20.04|19.96|20.05|19.97|20.02|19.94|4
1723204320000|2024-08-09 11:52:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|5
1723204330000|2024-08-09 11:52:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|2
1723204340000|2024-08-09 11:52:20|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1723204350000|2024-08-09 11:52:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1723204360000|2024-08-09 11:52:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|1
1723204370000|2024-08-09 11:52:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1723204380000|2024-08-09 11:53:00|20.04|19.96|20|19.92|20.04|19.96|20|19.92|0
1723204390000|2024-08-09 11:53:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1723204400000|2024-08-09 11:53:20|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1723204410000|2024-08-09 11:53:30|20|19.92|20.04|19.96|20.04|19.96|20|19.92|1
1723204420000|2024-08-09 11:53:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1723204460000|2024-08-09 11:54:20|||||||||1
1723204480000|2024-08-09 11:54:40|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1723204490000|2024-08-09 11:54:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1723204500000|2024-08-09 11:55:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1723204510000|2024-08-09 11:55:10|20|19.92|20|19.92|20.01|19.93|20|19.92|10
1723204520000|2024-08-09 11:55:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1723204530000|2024-08-09 11:55:30|20.01|19.93|20.02|19.94|20.02|19.94|20|19.92|2
1723204540000|2024-08-09 11:55:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723204550000|2024-08-09 11:55:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|190
1723204570000|2024-08-09 11:56:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1723204580000|2024-08-09 11:56:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1723204590000|2024-08-09 11:56:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|5
1723204610000|2024-08-09 11:56:50|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1723204620000|2024-08-09 11:57:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1723204630000|2024-08-09 11:57:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1723204640000|2024-08-09 11:57:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1723204680000|2024-08-09 11:58:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723204700000|2024-08-09 11:58:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1723204710000|2024-08-09 11:58:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723204780000|2024-08-09 11:59:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1723204800000|2024-08-09 12:00:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1723204810000|2024-08-09 12:00:10|20.03|19.95|20.01|19.93|20.03|19.95|19.99|19.91|23
1723204820000|2024-08-09 12:00:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723204850000|2024-08-09 12:00:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1723204860000|2024-08-09 12:01:00|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1723204900000|2024-08-09 12:01:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1723204910000|2024-08-09 12:01:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1723204940000|2024-08-09 12:02:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1723204950000|2024-08-09 12:02:30|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1723204970000|2024-08-09 12:02:50|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|26
1723204980000|2024-08-09 12:03:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|7
1723204990000|2024-08-09 12:03:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1723205040000|2024-08-09 12:04:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|1
1723205050000|2024-08-09 12:04:10|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|26
1723205060000|2024-08-09 12:04:20|20.06|19.98|20.05|19.97|20.06|19.98|20.04|19.96|8
1723205070000|2024-08-09 12:04:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1723205080000|2024-08-09 12:04:40|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1723205090000|2024-08-09 12:04:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|5
1723205100000|2024-08-09 12:05:00|20.06|19.98|20.09|20.01|20.11|20.03|20.06|19.98|18
1723205140000|2024-08-09 12:05:40|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|7
1723205170000|2024-08-09 12:06:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1723205180000|2024-08-09 12:06:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|12
1723205190000|2024-08-09 12:06:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1723205200000|2024-08-09 12:06:40|20.12|20.04|20.15|20.07|20.16|20.08|20.12|20.04|4
1723205210000|2024-08-09 12:06:50|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|1
1723205220000|2024-08-09 12:07:00|20.12|20.04|20.14|20.06|20.15|20.07|20.11|20.03|2
1723205230000|2024-08-09 12:07:10|20.15|20.07|20.15|20.07|20.15|20.07|20.12|20.04|4
1723205240000|2024-08-09 12:07:20|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1723205250000|2024-08-09 12:07:30|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1723205260000|2024-08-09 12:07:40|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1723205270000|2024-08-09 12:07:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1723205280000|2024-08-09 12:08:00|20.14|20.06|20.14|20.06|20.14|20.06|20.11|20.03|0
1723205290000|2024-08-09 12:08:10|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1723205330000|2024-08-09 12:08:50|||||||||1
1723205350000|2024-08-09 12:09:10|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|10
1723205360000|2024-08-09 12:09:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1723205370000|2024-08-09 12:09:30|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1723205380000|2024-08-09 12:09:40|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1723205390000|2024-08-09 12:09:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1723205400000|2024-08-09 12:10:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1723205410000|2024-08-09 12:10:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1723205420000|2024-08-09 12:10:20|||||||||122
1723205430000|2024-08-09 12:10:30|||||||||1
1723205490000|2024-08-09 12:11:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|47
1723205500000|2024-08-09 12:11:40|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1723205510000|2024-08-09 12:11:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1723205520000|2024-08-09 12:12:00|20.14|20.06|20.14|20.06|20.15|20.07|20.11|20.03|0
1723205530000|2024-08-09 12:12:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1723205540000|2024-08-09 12:12:20|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|0
1723205550000|2024-08-09 12:12:30|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|0
1723205560000|2024-08-09 12:12:40|20.16|20.08|20.15|20.07|20.16|20.08|20.14|20.06|0
1723205570000|2024-08-09 12:12:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1723205580000|2024-08-09 12:13:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1723205590000|2024-08-09 12:13:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1723205600000|2024-08-09 12:13:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1723205640000|2024-08-09 12:14:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1723205650000|2024-08-09 12:14:10|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|10
1723205700000|2024-08-09 12:15:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|8
1723205740000|2024-08-09 12:15:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|10
1723205750000|2024-08-09 12:15:50|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|0
1723205760000|2024-08-09 12:16:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|6
1723205770000|2024-08-09 12:16:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1723205790000|2024-08-09 12:16:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|7
1723205800000|2024-08-09 12:16:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1723205810000|2024-08-09 12:16:50|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1723205860000|2024-08-09 12:17:40|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|2
1723205870000|2024-08-09 12:17:50|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|0
1723205950000|2024-08-09 12:19:10|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1723205960000|2024-08-09 12:19:20|20.12|20.04|20.11|20.03|20.14|20.06|20.11|20.03|0
1723205970000|2024-08-09 12:19:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1723205980000|2024-08-09 12:19:40|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1723205990000|2024-08-09 12:19:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1723206000000|2024-08-09 12:20:00|20.12|20.04|20.14|20.06|20.16|20.08|20.12|20.04|10
1723206010000|2024-08-09 12:20:10|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1723206030000|2024-08-09 12:20:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|7
1723206040000|2024-08-09 12:20:40|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|4
1723206050000|2024-08-09 12:20:50|20.14|20.06|20.15|20.07|20.16|20.08|20.14|20.06|2
1723206060000|2024-08-09 12:21:00|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|0
1723206070000|2024-08-09 12:21:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|7
1723206080000|2024-08-09 12:21:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1723206090000|2024-08-09 12:21:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|9
1723206110000|2024-08-09 12:21:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1723206120000|2024-08-09 12:22:00|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1723206130000|2024-08-09 12:22:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|7
1723206180000|2024-08-09 12:23:00|||||||||12
1723206190000|2024-08-09 12:23:10|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|2
1723206200000|2024-08-09 12:23:20|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|0
1723206210000|2024-08-09 12:23:30|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|47
1723206230000|2024-08-09 12:23:50|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|9
1723206240000|2024-08-09 12:24:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1723206260000|2024-08-09 12:24:20|20.25|20.17|20.25|20.17|20.25|20.17|20.22|20.14|49
1723206270000|2024-08-09 12:24:30|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|15
1723206300000|2024-08-09 12:25:00|||||||||76
1723206310000|2024-08-09 12:25:10|20.22|20.14|20.22|20.14|20.25|20.17|20.21|20.13|63
1723206320000|2024-08-09 12:25:20|20.24|20.16|20.24|20.16|20.25|20.17|20.22|20.14|0
1723206330000|2024-08-09 12:25:30|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1723206340000|2024-08-09 12:25:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|14
1723206350000|2024-08-09 12:25:50|||||||||2
1723206360000|2024-08-09 12:26:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1723206370000|2024-08-09 12:26:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|8
1723206380000|2024-08-09 12:26:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|16
1723206390000|2024-08-09 12:26:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|47
1723206400000|2024-08-09 12:26:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1723206420000|2024-08-09 12:27:00|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|4
1723206430000|2024-08-09 12:27:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1723206460000|2024-08-09 12:27:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1723206470000|2024-08-09 12:27:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1723206480000|2024-08-09 12:28:00|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|8
1723206490000|2024-08-09 12:28:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|4
1723206510000|2024-08-09 12:28:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|8
1723206520000|2024-08-09 12:28:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1723206530000|2024-08-09 12:28:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|5
1723206540000|2024-08-09 12:29:00|||||||||3
1723206550000|2024-08-09 12:29:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1723206570000|2024-08-09 12:29:30|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1723206580000|2024-08-09 12:29:40|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1723206590000|2024-08-09 12:29:50|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|1
1723206600000|2024-08-09 12:30:00|20.41|20.33|20.42|20.34|20.42|20.34|20.39|20.31|2
1723206610000|2024-08-09 12:30:10|||||||||25
1723206620000|2024-08-09 12:30:20|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|13
1723206630000|2024-08-09 12:30:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|4
1723206640000|2024-08-09 12:30:40|20.41|20.33|20.42|20.34|20.42|20.34|20.4|20.32|0
1723206680000|2024-08-09 12:31:20|20.45|20.37|20.47|20.39|20.47|20.39|20.44|20.36|5
1723206690000|2024-08-09 12:31:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1723206700000|2024-08-09 12:31:40|20.49|20.41|20.49|20.41|20.5|20.42|20.47|20.39|0
1723206710000|2024-08-09 12:31:50|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1723206720000|2024-08-09 12:32:00|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1723206730000|2024-08-09 12:32:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1723206740000|2024-08-09 12:32:20|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1723206750000|2024-08-09 12:32:30|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1723206760000|2024-08-09 12:32:40|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|111
1723206810000|2024-08-09 12:33:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1723206820000|2024-08-09 12:33:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1723206870000|2024-08-09 12:34:30|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|120
1723206900000|2024-08-09 12:35:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1723206920000|2024-08-09 12:35:20|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|27
1723206930000|2024-08-09 12:35:30|20.6|20.52|20.57|20.49|20.61|20.53|20.57|20.49|0
1723206940000|2024-08-09 12:35:40|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|15
1723206950000|2024-08-09 12:35:50|20.58|20.5|20.57|20.49|20.59|20.51|20.57|20.49|0
1723206960000|2024-08-09 12:36:00|20.59|20.51|20.58|20.5|20.59|20.51|20.57|20.49|0
1723206970000|2024-08-09 12:36:10|20.59|20.51|20.57|20.49|20.62|20.54|20.57|20.49|2
1723206980000|2024-08-09 12:36:20|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|8
1723206990000|2024-08-09 12:36:30|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1723207000000|2024-08-09 12:36:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1723207010000|2024-08-09 12:36:50|20.62|20.54|20.6|20.52|20.62|20.54|20.58|20.5|0
1723207020000|2024-08-09 12:37:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1723207030000|2024-08-09 12:37:10|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1723207060000|2024-08-09 12:37:40|||||||||12
1723207070000|2024-08-09 12:37:50|20.57|20.49|20.53|20.45|20.58|20.5|20.53|20.45|0
1723207080000|2024-08-09 12:38:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|51
1723207090000|2024-08-09 12:38:10|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|1
1723207100000|2024-08-09 12:38:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|9
1723207110000|2024-08-09 12:38:30|20.5|20.42|20.5|20.42|20.52|20.44|20.48|20.4|0
1723207130000|2024-08-09 12:38:50|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|18
1723207140000|2024-08-09 12:39:00|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|1
1723207160000|2024-08-09 12:39:20|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|2
1723207200000|2024-08-09 12:40:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|4
1723207210000|2024-08-09 12:40:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|50
1723207220000|2024-08-09 12:40:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|8
1723207240000|2024-08-09 12:40:40|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|7
1723207280000|2024-08-09 12:41:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|6
1723207290000|2024-08-09 12:41:30|20.47|20.39|20.47|20.39|20.48|20.4|20.47|20.39|0
1723207310000|2024-08-09 12:41:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1723207320000|2024-08-09 12:42:00|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|0
1723207340000|2024-08-09 12:42:20|20.5|20.42|20.49|20.41|20.5|20.42|20.48|20.4|1
1723207350000|2024-08-09 12:42:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1723207380000|2024-08-09 12:43:00|20.53|20.45|20.55|20.47|20.55|20.47|20.52|20.44|6
1723207390000|2024-08-09 12:43:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|3
1723207400000|2024-08-09 12:43:20|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|1
1723207410000|2024-08-09 12:43:30|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1723207420000|2024-08-09 12:43:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|2
1723207450000|2024-08-09 12:44:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1723207460000|2024-08-09 12:44:20|20.5|20.42|20.49|20.41|20.5|20.42|20.47|20.39|3
1723207470000|2024-08-09 12:44:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1723207490000|2024-08-09 12:44:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1723207500000|2024-08-09 12:45:00|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|3
1723207510000|2024-08-09 12:45:10|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1723207520000|2024-08-09 12:45:20|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|2
1723207530000|2024-08-09 12:45:30|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|6
1723207540000|2024-08-09 12:45:40|20.46|20.38|20.47|20.39|20.47|20.39|20.45|20.37|15
1723207550000|2024-08-09 12:45:50|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|8
1723207560000|2024-08-09 12:46:00|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1723207580000|2024-08-09 12:46:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|4
1723207600000|2024-08-09 12:46:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1723207620000|2024-08-09 12:47:00|20.45|20.37|20.42|20.34|20.45|20.37|20.42|20.34|37
1723207650000|2024-08-09 12:47:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|4
1723207660000|2024-08-09 12:47:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|1
1723207670000|2024-08-09 12:47:50|20.41|20.33|20.42|20.34|20.42|20.34|20.4|20.32|0
1723207680000|2024-08-09 12:48:00|20.41|20.33|20.42|20.34|20.44|20.36|20.41|20.33|0
1723207690000|2024-08-09 12:48:10|20.44|20.36|20.44|20.36|20.45|20.37|20.42|20.34|0
1723207700000|2024-08-09 12:48:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1723207710000|2024-08-09 12:48:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1723207720000|2024-08-09 12:48:40|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|5
1723207730000|2024-08-09 12:48:50|20.46|20.38|20.46|20.38|20.47|20.39|20.45|20.37|6
1723207740000|2024-08-09 12:49:00|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1723207750000|2024-08-09 12:49:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1723207760000|2024-08-09 12:49:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1723207770000|2024-08-09 12:49:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|5
1723207780000|2024-08-09 12:49:40|20.45|20.37|20.46|20.38|20.46|20.38|20.42|20.34|0
1723207790000|2024-08-09 12:49:50|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1723207800000|2024-08-09 12:50:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|1
1723207830000|2024-08-09 12:50:30|||||||||5
1723207860000|2024-08-09 12:51:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|7
1723207870000|2024-08-09 12:51:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1723207880000|2024-08-09 12:51:20|||||||||50
1723207890000|2024-08-09 12:51:30|20.44|20.36|20.44|20.36|20.47|20.39|20.44|20.36|191
1723207900000|2024-08-09 12:51:40|20.42|20.34|20.4|20.32|20.44|20.36|20.4|20.32|132
1723207920000|2024-08-09 12:52:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|14
1723207940000|2024-08-09 12:52:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|20
1723207950000|2024-08-09 12:52:30|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|57
1723207980000|2024-08-09 12:53:00|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|88
1723207990000|2024-08-09 12:53:10|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1723208000000|2024-08-09 12:53:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1723208010000|2024-08-09 12:53:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|18
1723208020000|2024-08-09 12:53:40|20.36|20.28|20.34|20.26|20.38|20.3|20.34|20.26|0
1723208030000|2024-08-09 12:53:50|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|100
1723208040000|2024-08-09 12:54:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|2
1723208050000|2024-08-09 12:54:10|20.42|20.34|20.44|20.36|20.44|20.36|20.4|20.32|69
1723208060000|2024-08-09 12:54:20|20.4|20.32|20.4|20.32|20.43|20.35|20.4|20.32|3
1723208090000|2024-08-09 12:54:50|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1723208100000|2024-08-09 12:55:00|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|11
1723208110000|2024-08-09 12:55:10|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|0
1723208120000|2024-08-09 12:55:20|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|4
1723208140000|2024-08-09 12:55:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|28
1723208150000|2024-08-09 12:55:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|1
1723208160000|2024-08-09 12:56:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|1
1723208170000|2024-08-09 12:56:10|||||||||9
1723208200000|2024-08-09 12:56:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|8
1723208210000|2024-08-09 12:56:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1723208220000|2024-08-09 12:57:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1723208250000|2024-08-09 12:57:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1723208260000|2024-08-09 12:57:40|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1723208270000|2024-08-09 12:57:50|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1723208280000|2024-08-09 12:58:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|4
1723208290000|2024-08-09 12:58:10|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1723208300000|2024-08-09 12:58:20|20.36|20.28|20.39|20.31|20.39|20.31|20.34|20.26|32
1723208310000|2024-08-09 12:58:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1723208320000|2024-08-09 12:58:40|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|2
1723208330000|2024-08-09 12:58:50|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|45
1723208340000|2024-08-09 12:59:00|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|117
1723208400000|2024-08-09 13:00:00|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|1
1723208410000|2024-08-09 13:00:10|20.37|20.29|20.35|20.27|20.37|20.29|20.34|20.26|63
1723208420000|2024-08-09 13:00:20|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1723208430000|2024-08-09 13:00:30|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|20
1723208440000|2024-08-09 13:00:40|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|5
1723208450000|2024-08-09 13:00:50|20.39|20.31|20.4|20.32|20.4|20.32|20.37|20.29|15
1723208510000|2024-08-09 13:01:50|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|9
1723208530000|2024-08-09 13:02:10|20.42|20.34|20.44|20.36|20.44|20.36|20.41|20.33|5
1723208540000|2024-08-09 13:02:20|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|29
1723208550000|2024-08-09 13:02:30|20.41|20.33|20.4|20.32|20.42|20.34|20.4|20.32|2
1723208610000|2024-08-09 13:03:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|20
1723208620000|2024-08-09 13:03:40|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|0
1723208630000|2024-08-09 13:03:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1723208640000|2024-08-09 13:04:00|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|40
1723208650000|2024-08-09 13:04:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1723208660000|2024-08-09 13:04:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1723208670000|2024-08-09 13:04:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|5
1723208680000|2024-08-09 13:04:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1723208690000|2024-08-09 13:04:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|5
1723208700000|2024-08-09 13:05:00|20.39|20.31|20.34|20.26|20.39|20.31|20.34|20.26|2
1723208710000|2024-08-09 13:05:10|20.32|20.24|20.29|20.21|20.34|20.26|20.29|20.21|49
1723208720000|2024-08-09 13:05:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|35
1723208740000|2024-08-09 13:05:40|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|0
1723208750000|2024-08-09 13:05:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|5
1723208760000|2024-08-09 13:06:00|20.32|20.24|20.29|20.21|20.34|20.26|20.29|20.21|8
1723208770000|2024-08-09 13:06:10|20.24|20.16|20.25|20.17|20.29|20.21|20.24|20.16|6
1723208780000|2024-08-09 13:06:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1723208790000|2024-08-09 13:06:30|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|0
1723208820000|2024-08-09 13:07:00|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|5
1723208830000|2024-08-09 13:07:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|5
1723208850000|2024-08-09 13:07:30|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1723208870000|2024-08-09 13:07:50|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|17
1723208880000|2024-08-09 13:08:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|9
1723208900000|2024-08-09 13:08:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1723208910000|2024-08-09 13:08:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1723208920000|2024-08-09 13:08:40|20.25|20.17|20.27|20.19|20.29|20.21|20.25|20.17|0
1723208930000|2024-08-09 13:08:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1723208940000|2024-08-09 13:09:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1723208950000|2024-08-09 13:09:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1723208960000|2024-08-09 13:09:20|20.27|20.19|20.25|20.17|20.29|20.21|20.25|20.17|0
1723208970000|2024-08-09 13:09:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|9
1723208980000|2024-08-09 13:09:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|5
1723208990000|2024-08-09 13:09:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1723209000000|2024-08-09 13:10:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|7
1723209010000|2024-08-09 13:10:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|7
1723209020000|2024-08-09 13:10:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1723209040000|2024-08-09 13:10:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1723209050000|2024-08-09 13:10:50|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|2
1723209060000|2024-08-09 13:11:00|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|6
1723209110000|2024-08-09 13:11:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|54
1723209120000|2024-08-09 13:12:00|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|46
1723209130000|2024-08-09 13:12:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|3
1723209140000|2024-08-09 13:12:20|||||||||6
1723209170000|2024-08-09 13:12:50|||||||||5
1723209180000|2024-08-09 13:13:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1723209190000|2024-08-09 13:13:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1723209200000|2024-08-09 13:13:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1723209210000|2024-08-09 13:13:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|7
1723209230000|2024-08-09 13:13:50|||||||||1
1723209240000|2024-08-09 13:14:00|20.24|20.16|20.22|20.14|20.24|20.16|20.2|20.12|0
1723209250000|2024-08-09 13:14:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1723209260000|2024-08-09 13:14:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1723209280000|2024-08-09 13:14:40|20.22|20.14|20.2|20.12|20.24|20.16|20.2|20.12|55
1723209290000|2024-08-09 13:14:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1723209300000|2024-08-09 13:15:00|20.2|20.12|20.2|20.12|20.24|20.16|20.2|20.12|0
1723209310000|2024-08-09 13:15:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1723209330000|2024-08-09 13:15:30|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|53
1723209340000|2024-08-09 13:15:40|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|7
1723209350000|2024-08-09 13:15:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|11
1723209390000|2024-08-09 13:16:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1723209400000|2024-08-09 13:16:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1723209410000|2024-08-09 13:16:50|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|10
1723209420000|2024-08-09 13:17:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1723209430000|2024-08-09 13:17:10|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|17
1723209440000|2024-08-09 13:17:20|20.24|20.16|20.22|20.14|20.24|20.16|20.2|20.12|8
1723209460000|2024-08-09 13:17:40|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1723209470000|2024-08-09 13:17:50|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1723209480000|2024-08-09 13:18:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|11
1723209490000|2024-08-09 13:18:10|20.26|20.18|20.27|20.19|20.27|20.19|20.25|20.17|0
1723209500000|2024-08-09 13:18:20|||||||||24
1723209510000|2024-08-09 13:18:30|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|7
1723209520000|2024-08-09 13:18:40|20.26|20.18|20.25|20.17|20.27|20.19|20.25|20.17|4
1723209550000|2024-08-09 13:19:10|||||||||14
1723209560000|2024-08-09 13:19:20|||||||||8
1723209580000|2024-08-09 13:19:40|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1723209590000|2024-08-09 13:19:50|20.28|20.2|20.27|20.19|20.3|20.22|20.27|20.19|9
1723209600000|2024-08-09 13:20:00|20.28|20.2|20.25|20.17|20.3|20.22|20.25|20.17|1
1723209630000|2024-08-09 13:20:30|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|0
1723209670000|2024-08-09 13:21:10|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|6
1723209680000|2024-08-09 13:21:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|1
1723209690000|2024-08-09 13:21:30|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1723209700000|2024-08-09 13:21:40|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1723209710000|2024-08-09 13:21:50|||||||||1
1723209720000|2024-08-09 13:22:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|4
1723209730000|2024-08-09 13:22:10|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1723209750000|2024-08-09 13:22:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|7
1723209760000|2024-08-09 13:22:40|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1723209780000|2024-08-09 13:23:00|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1723209790000|2024-08-09 13:23:10|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1723209810000|2024-08-09 13:23:30|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|4
1723209820000|2024-08-09 13:23:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1723209830000|2024-08-09 13:23:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1723209840000|2024-08-09 13:24:00|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1723209850000|2024-08-09 13:24:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1723209880000|2024-08-09 13:24:40|20.34|20.26|20.3|20.22|20.35|20.27|20.3|20.22|336
1723209890000|2024-08-09 13:24:50|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|13
1723209900000|2024-08-09 13:25:00|20.34|20.26|20.32|20.24|20.35|20.27|20.32|20.24|16
1723209910000|2024-08-09 13:25:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|98
1723209950000|2024-08-09 13:25:50|20.37|20.29|20.39|20.31|20.4|20.32|20.37|20.29|20
1723209960000|2024-08-09 13:26:00|20.37|20.29|20.4|20.32|20.4|20.32|20.35|20.27|44
1723209970000|2024-08-09 13:26:10|20.39|20.31|20.35|20.27|20.4|20.32|20.35|20.27|0
1723209980000|2024-08-09 13:26:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1723209990000|2024-08-09 13:26:30|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|50
1723210030000|2024-08-09 13:27:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1723210040000|2024-08-09 13:27:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|7
1723210050000|2024-08-09 13:27:30|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1723210060000|2024-08-09 13:27:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1723210070000|2024-08-09 13:27:50|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|0
1723210090000|2024-08-09 13:28:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|9
1723210100000|2024-08-09 13:28:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|4
1723210110000|2024-08-09 13:28:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1723210120000|2024-08-09 13:28:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|7
1723210140000|2024-08-09 13:29:00|||||||||1
1723210150000|2024-08-09 13:29:10|||||||||1
1723210170000|2024-08-09 13:29:30|20.34|20.26|20.32|20.24|20.35|20.27|20.3|20.22|0
1723210180000|2024-08-09 13:29:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1723210190000|2024-08-09 13:29:50|20.3|20.22|20.35|20.27|20.35|20.27|20.3|20.22|105
1723210200000|2024-08-09 13:30:00|20.34|20.26|20.35|20.27|20.37|20.29|20.34|20.26|17
1723210210000|2024-08-09 13:30:10|20.37|20.29|20.4|20.32|20.4|20.32|20.35|20.27|17
1723210220000|2024-08-09 13:30:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|10
1723210230000|2024-08-09 13:30:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|5
1723210240000|2024-08-09 13:30:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|6
1723210250000|2024-08-09 13:30:50|20.39|20.31|20.4|20.32|20.44|20.36|20.39|20.31|4
1723210260000|2024-08-09 13:31:00|20.42|20.34|20.4|20.32|20.44|20.36|20.4|20.32|0
1723210270000|2024-08-09 13:31:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|25
1723210280000|2024-08-09 13:31:20|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1723210290000|2024-08-09 13:31:30|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|4
1723210300000|2024-08-09 13:31:40|20.37|20.29|20.35|20.27|20.39|20.31|20.35|20.27|0
1723210310000|2024-08-09 13:31:50|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1723210320000|2024-08-09 13:32:00|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|3
1723210330000|2024-08-09 13:32:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|4
1723210340000|2024-08-09 13:32:20|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|20
1723210350000|2024-08-09 13:32:30|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|1
1723210360000|2024-08-09 13:32:40|20.4|20.32|20.4|20.32|20.44|20.36|20.4|20.32|5
1723210370000|2024-08-09 13:32:50|20.42|20.34|20.44|20.36|20.45|20.37|20.4|20.32|0
1723210380000|2024-08-09 13:33:00|20.42|20.34|20.44|20.36|20.45|20.37|20.42|20.34|8
1723210390000|2024-08-09 13:33:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|7
1723210410000|2024-08-09 13:33:30|20.47|20.39|20.49|20.41|20.49|20.41|20.45|20.37|0
1723210420000|2024-08-09 13:33:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|93
1723210430000|2024-08-09 13:33:50|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|1
1723210440000|2024-08-09 13:34:00|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|6
1723210450000|2024-08-09 13:34:10|20.52|20.44|20.52|20.44|20.54|20.46|20.5|20.42|0
1723210460000|2024-08-09 13:34:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1723210470000|2024-08-09 13:34:30|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|7
1723210480000|2024-08-09 13:34:40|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|0
1723210490000|2024-08-09 13:34:50|20.44|20.36|20.4|20.32|20.45|20.37|20.4|20.32|10
1723210500000|2024-08-09 13:35:00|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|52
1723210510000|2024-08-09 13:35:10|20.4|20.32|20.4|20.32|20.42|20.34|20.39|20.31|11
1723210520000|2024-08-09 13:35:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1723210530000|2024-08-09 13:35:30|20.42|20.34|20.4|20.32|20.44|20.36|20.4|20.32|2
1723210540000|2024-08-09 13:35:40|20.42|20.34|20.4|20.32|20.42|20.34|20.39|20.31|10
1723210550000|2024-08-09 13:35:50|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|13
1723210560000|2024-08-09 13:36:00|20.4|20.32|20.39|20.31|20.4|20.32|20.37|20.29|1
1723210570000|2024-08-09 13:36:10|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|10
1723210580000|2024-08-09 13:36:20|||||||||1
1723210590000|2024-08-09 13:36:30|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|5
1723210600000|2024-08-09 13:36:40|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1723210610000|2024-08-09 13:36:50|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|51
1723210620000|2024-08-09 13:37:00|20.35|20.27|20.35|20.27|20.39|20.31|20.35|20.27|2
1723210630000|2024-08-09 13:37:10|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|1
1723210640000|2024-08-09 13:37:20|20.35|20.27|20.34|20.26|20.37|20.29|20.34|20.26|5
1723210660000|2024-08-09 13:37:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|1
1723210670000|2024-08-09 13:37:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1723210680000|2024-08-09 13:38:00|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1723210690000|2024-08-09 13:38:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1723210700000|2024-08-09 13:38:20|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|6
1723210730000|2024-08-09 13:38:50|20.33|20.25|20.34|20.26|20.34|20.26|20.32|20.24|3
1723210740000|2024-08-09 13:39:00|20.33|20.25|20.29|20.21|20.34|20.26|20.29|20.21|1
1723210750000|2024-08-09 13:39:10|20.28|20.2|20.28|20.2|20.29|20.21|20.27|20.19|1
1723210760000|2024-08-09 13:39:20|20.29|20.21|20.28|20.2|20.29|20.21|20.26|20.18|11
1723210770000|2024-08-09 13:39:30|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|10
1723210780000|2024-08-09 13:39:40|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1723210790000|2024-08-09 13:39:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1723210800000|2024-08-09 13:40:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|13
1723210820000|2024-08-09 13:40:20|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|10
1723210830000|2024-08-09 13:40:30|20.31|20.23|20.29|20.21|20.32|20.24|20.29|20.21|4
1723210840000|2024-08-09 13:40:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1723210850000|2024-08-09 13:40:50|20.31|20.23|20.32|20.24|20.34|20.26|20.31|20.23|0
1723210860000|2024-08-09 13:41:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|24
1723210870000|2024-08-09 13:41:10|||||||||10
1723210880000|2024-08-09 13:41:20|20.33|20.25|20.37|20.29|20.38|20.3|20.33|20.25|19
1723210890000|2024-08-09 13:41:30|20.38|20.3|20.38|20.3|20.39|20.31|20.37|20.29|10
1723210900000|2024-08-09 13:41:40|20.37|20.29|20.41|20.33|20.41|20.33|20.37|20.29|14
1723210910000|2024-08-09 13:41:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|8
1723210920000|2024-08-09 13:42:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|2
1723210930000|2024-08-09 13:42:10|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|2
1723210940000|2024-08-09 13:42:20|20.43|20.35|20.41|20.33|20.43|20.35|20.39|20.31|0
1723210950000|2024-08-09 13:42:30|20.42|20.34|20.44|20.36|20.44|20.36|20.41|20.33|25
1723210960000|2024-08-09 13:42:40|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1723210970000|2024-08-09 13:42:50|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|0
1723210990000|2024-08-09 13:43:10|||||||||1
1723211010000|2024-08-09 13:43:30|20.52|20.44|20.5|20.42|20.52|20.44|20.49|20.41|23
1723211020000|2024-08-09 13:43:40|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1723211030000|2024-08-09 13:43:50|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|1
1723211040000|2024-08-09 13:44:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|21
1723211050000|2024-08-09 13:44:10|20.45|20.37|20.46|20.38|20.47|20.39|20.44|20.36|21
1723211060000|2024-08-09 13:44:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1723211070000|2024-08-09 13:44:30|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|0
1723211080000|2024-08-09 13:44:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1723211090000|2024-08-09 13:44:50|20.51|20.43|20.51|20.43|20.51|20.43|20.49|20.41|45
1723211100000|2024-08-09 13:45:00|20.49|20.41|20.47|20.39|20.5|20.42|20.47|20.39|9
1723211110000|2024-08-09 13:45:10|20.48|20.4|20.44|20.36|20.49|20.41|20.44|20.36|0
1723211120000|2024-08-09 13:45:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|17
1723211130000|2024-08-09 13:45:30|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|1
1723211140000|2024-08-09 13:45:40|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|0
1723211150000|2024-08-09 13:45:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|2
1723211160000|2024-08-09 13:46:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|13
1723211170000|2024-08-09 13:46:10|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|35
1723211180000|2024-08-09 13:46:20|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|1
1723211190000|2024-08-09 13:46:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|10
1723211200000|2024-08-09 13:46:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1723211220000|2024-08-09 13:47:00|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|18
1723211230000|2024-08-09 13:47:10|20.49|20.41|20.49|20.41|20.5|20.42|20.45|20.37|0
1723211240000|2024-08-09 13:47:20|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1723211250000|2024-08-09 13:47:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|1
1723211260000|2024-08-09 13:47:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|67
1723211270000|2024-08-09 13:47:50|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|56
1723211280000|2024-08-09 13:48:00|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|46
1723211290000|2024-08-09 13:48:10|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|10
1723211300000|2024-08-09 13:48:20|||||||||10
1723211320000|2024-08-09 13:48:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|14
1723211330000|2024-08-09 13:48:50|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|4
1723211340000|2024-08-09 13:49:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1723211350000|2024-08-09 13:49:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1723211360000|2024-08-09 13:49:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|6
1723211370000|2024-08-09 13:49:30|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|45
1723211380000|2024-08-09 13:49:40|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1723211400000|2024-08-09 13:50:00|20.65|20.57|20.64|20.56|20.67|20.59|20.62|20.54|26
1723211410000|2024-08-09 13:50:10|20.62|20.54|20.6|20.52|20.62|20.54|20.59|20.51|10
1723211450000|2024-08-09 13:50:50|20.61|20.53|20.64|20.56|20.65|20.57|20.61|20.53|4
1723211460000|2024-08-09 13:51:00|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|10
1723211470000|2024-08-09 13:51:10|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|15
1723211480000|2024-08-09 13:51:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1723211490000|2024-08-09 13:51:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|30
1723211500000|2024-08-09 13:51:40|20.64|20.56|20.6|20.52|20.65|20.57|20.6|20.52|14
1723211510000|2024-08-09 13:51:50|20.62|20.54|20.6|20.52|20.65|20.57|20.6|20.52|12
1723211520000|2024-08-09 13:52:00|20.62|20.54|20.6|20.52|20.65|20.57|20.6|20.52|10
1723211530000|2024-08-09 13:52:10|20.59|20.51|20.54|20.46|20.6|20.52|20.54|20.46|29
1723211540000|2024-08-09 13:52:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|58
1723211550000|2024-08-09 13:52:30|||||||||1
1723211560000|2024-08-09 13:52:40|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|52
1723211570000|2024-08-09 13:52:50|||||||||10
1723211580000|2024-08-09 13:53:00|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|48
1723211590000|2024-08-09 13:53:10|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|27
1723211600000|2024-08-09 13:53:20|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1723211610000|2024-08-09 13:53:30|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1723211620000|2024-08-09 13:53:40|20.49|20.41|20.46|20.38|20.5|20.42|20.46|20.38|0
1723211630000|2024-08-09 13:53:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1723211640000|2024-08-09 13:54:00|20.43|20.35|20.39|20.31|20.44|20.36|20.39|20.31|140
1723211660000|2024-08-09 13:54:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|59
1723211670000|2024-08-09 13:54:30|20.41|20.33|20.41|20.33|20.44|20.36|20.39|20.31|27
1723211680000|2024-08-09 13:54:40|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|0
1723211690000|2024-08-09 13:54:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|4
1723211700000|2024-08-09 13:55:00|20.41|20.33|20.39|20.31|20.43|20.35|20.39|20.31|0
1723211710000|2024-08-09 13:55:10|20.38|20.3|20.39|20.31|20.39|20.31|20.37|20.29|11
1723211720000|2024-08-09 13:55:20|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|2
1723211730000|2024-08-09 13:55:30|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|8
1723211740000|2024-08-09 13:55:40|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|150
1723211750000|2024-08-09 13:55:50|20.47|20.39|20.45|20.37|20.49|20.41|20.45|20.37|0
1723211760000|2024-08-09 13:56:00|20.47|20.39|20.45|20.37|20.49|20.41|20.45|20.37|20
1723211770000|2024-08-09 13:56:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1723211780000|2024-08-09 13:56:20|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|0
1723211790000|2024-08-09 13:56:30|20.47|20.39|20.49|20.41|20.49|20.41|20.45|20.37|5
1723211800000|2024-08-09 13:56:40|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|2
1723211810000|2024-08-09 13:56:50|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|10
1723211820000|2024-08-09 13:57:00|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|56
1723211830000|2024-08-09 13:57:10|20.57|20.49|20.59|20.51|20.6|20.52|20.55|20.47|4
1723211840000|2024-08-09 13:57:20|20.6|20.52|20.59|20.51|20.6|20.52|20.57|20.49|30
1723211850000|2024-08-09 13:57:30|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|4
1723211860000|2024-08-09 13:57:40|20.59|20.51|20.59|20.51|20.6|20.52|20.57|20.49|21
1723211870000|2024-08-09 13:57:50|20.6|20.52|20.59|20.51|20.6|20.52|20.57|20.49|5
1723211880000|2024-08-09 13:58:00|20.57|20.49|20.55|20.47|20.57|20.49|20.52|20.44|11
1723211890000|2024-08-09 13:58:10|||||||||5
1723211910000|2024-08-09 13:58:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|12
1723211920000|2024-08-09 13:58:40|20.55|20.47|20.5|20.42|20.55|20.47|20.5|20.42|6
1723211940000|2024-08-09 13:59:00|20.52|20.44|20.52|20.44|20.54|20.46|20.5|20.42|0
1723211950000|2024-08-09 13:59:10|20.55|20.47|20.52|20.44|20.55|20.47|20.5|20.42|0
1723211960000|2024-08-09 13:59:20|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|4
1723211970000|2024-08-09 13:59:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1723211980000|2024-08-09 13:59:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1723211990000|2024-08-09 13:59:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|6
1723212000000|2024-08-09 14:00:00|20.47|20.39|20.47|20.39|20.49|20.41|20.45|20.37|0
1723212010000|2024-08-09 14:00:10|20.45|20.37|20.47|20.39|20.49|20.41|20.45|20.37|1
1723212020000|2024-08-09 14:00:20|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|11
1723212030000|2024-08-09 14:00:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|6
1723212040000|2024-08-09 14:00:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|5
1723212050000|2024-08-09 14:00:50|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|2
1723212060000|2024-08-09 14:01:00|20.44|20.36|20.42|20.34|20.45|20.37|20.4|20.32|2
1723212070000|2024-08-09 14:01:10|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|190
1723212080000|2024-08-09 14:01:20|20.37|20.29|20.32|20.24|20.39|20.31|20.32|20.24|5
1723212090000|2024-08-09 14:01:30|20.34|20.26|20.29|20.21|20.34|20.26|20.29|20.21|8
1723212100000|2024-08-09 14:01:40|20.32|20.24|20.29|20.21|20.34|20.26|20.26|20.18|12
1723212110000|2024-08-09 14:01:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1723212120000|2024-08-09 14:02:00|20.27|20.19|20.24|20.16|20.29|20.21|20.24|20.16|14
1723212130000|2024-08-09 14:02:10|20.25|20.17|20.29|20.21|20.29|20.21|20.24|20.16|4
1723212140000|2024-08-09 14:02:20|20.3|20.22|20.29|20.21|20.3|20.22|20.24|20.16|9
1723212150000|2024-08-09 14:02:30|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1723212160000|2024-08-09 14:02:40|20.29|20.21|20.24|20.16|20.29|20.21|20.24|20.16|9
1723212170000|2024-08-09 14:02:50|||||||||9
1723212180000|2024-08-09 14:03:00|20.22|20.14|20.24|20.16|20.24|20.16|20.19|20.11|23
1723212190000|2024-08-09 14:03:10|20.22|20.14|20.19|20.11|20.24|20.16|20.19|20.11|14
1723212200000|2024-08-09 14:03:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|34
1723212210000|2024-08-09 14:03:30|20.13|20.05|20.12|20.04|20.16|20.08|20.12|20.04|1
1723212220000|2024-08-09 14:03:40|20.14|20.06|20.14|20.06|20.17|20.09|20.13|20.05|11
1723212230000|2024-08-09 14:03:50|20.13|20.05|20.14|20.06|20.16|20.08|20.12|20.04|0
1723212240000|2024-08-09 14:04:00|20.13|20.05|20.13|20.05|20.17|20.09|20.12|20.04|57
1723212250000|2024-08-09 14:04:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|3
1723212260000|2024-08-09 14:04:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1723212270000|2024-08-09 14:04:30|20.11|20.03|20.11|20.03|20.11|20.03|20.07|19.99|6
1723212280000|2024-08-09 14:04:40|20.09|20.01|20.07|19.99|20.12|20.04|20.07|19.99|37
1723212290000|2024-08-09 14:04:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|4
1723212300000|2024-08-09 14:05:00|20.08|20|20.07|19.99|20.09|20.01|20.07|19.99|25
1723212310000|2024-08-09 14:05:10|20.08|20|20.07|19.99|20.09|20.01|20.07|19.99|4
1723212320000|2024-08-09 14:05:20|20.09|20.01|20.08|20|20.11|20.03|20.07|19.99|53
1723212330000|2024-08-09 14:05:30|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1723212340000|2024-08-09 14:05:40|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|1
1723212350000|2024-08-09 14:05:50|||||||||6
1723212360000|2024-08-09 14:06:00|20.01|19.93|19.97|19.89|20.02|19.94|19.97|19.89|39
1723212370000|2024-08-09 14:06:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|16
1723212380000|2024-08-09 14:06:20|19.96|19.88|19.94|19.86|19.97|19.89|19.94|19.86|0
1723212390000|2024-08-09 14:06:30|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|1
1723212400000|2024-08-09 14:06:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|7
1723212410000|2024-08-09 14:06:50|19.97|19.89|19.98|19.9|19.99|19.91|19.97|19.89|12
1723212420000|2024-08-09 14:07:00|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|5
1723212430000|2024-08-09 14:07:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|28
1723212440000|2024-08-09 14:07:20|20.02|19.94|20.03|19.95|20.04|19.96|20.02|19.94|11
1723212450000|2024-08-09 14:07:30|20.02|19.94|19.99|19.91|20.03|19.95|19.99|19.91|0
1723212460000|2024-08-09 14:07:40|19.98|19.9|19.97|19.89|19.99|19.91|19.97|19.89|0
1723212470000|2024-08-09 14:07:50|19.98|19.9|19.97|19.89|19.98|19.9|19.94|19.86|8
1723212480000|2024-08-09 14:08:00|||||||||5
1723212490000|2024-08-09 14:08:10|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|7
1723212500000|2024-08-09 14:08:20|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|2
1723212510000|2024-08-09 14:08:30|19.92|19.84|19.94|19.86|19.94|19.86|19.91|19.83|5
1723212520000|2024-08-09 14:08:40|19.92|19.84|19.91|19.83|19.94|19.86|19.91|19.83|0
1723212530000|2024-08-09 14:08:50|19.92|19.84|19.94|19.86|19.96|19.88|19.91|19.83|45
1723212540000|2024-08-09 14:09:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|1
1723212550000|2024-08-09 14:09:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1723212560000|2024-08-09 14:09:20|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|69
1723212570000|2024-08-09 14:09:30|19.96|19.88|19.92|19.84|19.97|19.89|19.92|19.84|14
1723212580000|2024-08-09 14:09:40|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|6
1723212590000|2024-08-09 14:09:50|19.92|19.84|19.92|19.84|19.96|19.88|19.92|19.84|4
1723212600000|2024-08-09 14:10:00|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|25
1723212610000|2024-08-09 14:10:10|||||||||1
1723212620000|2024-08-09 14:10:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|8
1723212630000|2024-08-09 14:10:30|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|14
1723212640000|2024-08-09 14:10:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|5
1723212650000|2024-08-09 14:10:50|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|7
1723212660000|2024-08-09 14:11:00|19.86|19.78|19.9|19.82|19.9|19.82|19.85|19.77|24
1723212670000|2024-08-09 14:11:10|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1723212680000|2024-08-09 14:11:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|10
1723212690000|2024-08-09 14:11:30|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|16
1723212700000|2024-08-09 14:11:40|||||||||1
1723212710000|2024-08-09 14:11:50|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|15
1723212720000|2024-08-09 14:12:00|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|11
1723212730000|2024-08-09 14:12:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1723212740000|2024-08-09 14:12:20|||||||||6
1723212750000|2024-08-09 14:12:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|26
1723212760000|2024-08-09 14:12:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1723212770000|2024-08-09 14:12:50|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|63
1723212780000|2024-08-09 14:13:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1723212790000|2024-08-09 14:13:10|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|11
1723212810000|2024-08-09 14:13:30|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|32
1723212820000|2024-08-09 14:13:40|19.77|19.69|19.79|19.71|19.82|19.74|19.77|19.69|0
1723212830000|2024-08-09 14:13:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1723212840000|2024-08-09 14:14:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|13
1723212860000|2024-08-09 14:14:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|1
1723212870000|2024-08-09 14:14:30|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|12
1723212880000|2024-08-09 14:14:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|6
1723212890000|2024-08-09 14:14:50|19.77|19.69|19.81|19.73|19.82|19.74|19.77|19.69|16
1723212900000|2024-08-09 14:15:00|19.82|19.74|19.86|19.78|19.86|19.78|19.81|19.73|8
1723212910000|2024-08-09 14:15:10|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|6
1723212940000|2024-08-09 14:15:40|19.83|19.75|19.81|19.73|19.86|19.78|19.81|19.73|5
1723212960000|2024-08-09 14:16:00|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|0
1723212970000|2024-08-09 14:16:10|19.78|19.7|19.76|19.68|19.81|19.73|19.76|19.68|2
1723212980000|2024-08-09 14:16:20|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|7
1723212990000|2024-08-09 14:16:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|4
1723213000000|2024-08-09 14:16:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|11
1723213010000|2024-08-09 14:16:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|2
1723213020000|2024-08-09 14:17:00|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|30
1723213060000|2024-08-09 14:17:40|19.89|19.81|19.88|19.8|19.89|19.81|19.87|19.79|58
1723213070000|2024-08-09 14:17:50|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1723213080000|2024-08-09 14:18:00|19.86|19.78|19.86|19.78|19.87|19.79|19.82|19.74|4
1723213090000|2024-08-09 14:18:10|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|9
1723213100000|2024-08-09 14:18:20|19.85|19.77|19.82|19.74|19.87|19.79|19.82|19.74|4
1723213120000|2024-08-09 14:18:40|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1723213130000|2024-08-09 14:18:50|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|5
1723213140000|2024-08-09 14:19:00|19.79|19.71|19.77|19.69|19.8|19.72|19.77|19.69|5
1723213180000|2024-08-09 14:19:40|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|14
1723213190000|2024-08-09 14:19:50|19.79|19.71|19.78|19.7|19.81|19.73|19.78|19.7|5
1723213200000|2024-08-09 14:20:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|9
1723213210000|2024-08-09 14:20:10|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|4
1723213220000|2024-08-09 14:20:20|19.76|19.68|19.72|19.64|19.77|19.69|19.72|19.64|16
1723213230000|2024-08-09 14:20:30|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|16
1723213240000|2024-08-09 14:20:40|19.76|19.68|19.76|19.68|19.77|19.69|19.74|19.66|13
1723213250000|2024-08-09 14:20:50|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|5
1723213260000|2024-08-09 14:21:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|5
1723213270000|2024-08-09 14:21:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|5
1723213280000|2024-08-09 14:21:20|||||||||9
1723213290000|2024-08-09 14:21:30|19.74|19.66|19.73|19.65|19.75|19.67|19.71|19.63|8
1723213300000|2024-08-09 14:21:40|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1723213310000|2024-08-09 14:21:50|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1723213320000|2024-08-09 14:22:00|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|6
1723213330000|2024-08-09 14:22:10|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|0
1723213340000|2024-08-09 14:22:20|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|6
1723213350000|2024-08-09 14:22:30|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|5
1723213360000|2024-08-09 14:22:40|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1723213370000|2024-08-09 14:22:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1723213380000|2024-08-09 14:23:00|19.7|19.62|19.76|19.68|19.76|19.68|19.7|19.62|29
1723213390000|2024-08-09 14:23:10|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|53
1723213400000|2024-08-09 14:23:20|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1723213410000|2024-08-09 14:23:30|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|16
1723213430000|2024-08-09 14:23:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|4
1723213440000|2024-08-09 14:24:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1723213450000|2024-08-09 14:24:10|19.76|19.68|19.72|19.64|19.76|19.68|19.71|19.63|0
1723213460000|2024-08-09 14:24:20|19.74|19.66|19.74|19.66|19.76|19.68|19.72|19.64|7
1723213470000|2024-08-09 14:24:30|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|0
1723213480000|2024-08-09 14:24:40|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|5
1723213490000|2024-08-09 14:24:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1723213500000|2024-08-09 14:25:00|19.7|19.62|19.71|19.63|19.71|19.63|19.68|19.6|7
1723213520000|2024-08-09 14:25:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|4
1723213530000|2024-08-09 14:25:30|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|4
1723213540000|2024-08-09 14:25:40|19.75|19.67|19.71|19.63|19.76|19.68|19.71|19.63|28
1723213570000|2024-08-09 14:26:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|3
1723213580000|2024-08-09 14:26:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|1
1723213590000|2024-08-09 14:26:30|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|7
1723213600000|2024-08-09 14:26:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1723213610000|2024-08-09 14:26:50|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1723213650000|2024-08-09 14:27:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1723213670000|2024-08-09 14:27:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|9
1723213680000|2024-08-09 14:28:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1723213690000|2024-08-09 14:28:10|19.73|19.65|19.73|19.65|19.74|19.66|19.71|19.63|38
1723213700000|2024-08-09 14:28:20|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|9
1723213710000|2024-08-09 14:28:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1723213720000|2024-08-09 14:28:40|19.68|19.6|19.66|19.58|19.7|19.62|19.66|19.58|0
1723213740000|2024-08-09 14:29:00|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|64
1723213750000|2024-08-09 14:29:10|19.7|19.62|19.71|19.63|19.71|19.63|19.68|19.6|4
1723213770000|2024-08-09 14:29:30|19.7|19.62|19.71|19.63|19.71|19.63|19.68|19.6|0
1723213800000|2024-08-09 14:30:00|19.72|19.64|19.71|19.63|19.76|19.68|19.71|19.63|31
1723213810000|2024-08-09 14:30:10|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|53
1723213820000|2024-08-09 14:30:20|19.74|19.66|19.76|19.68|19.77|19.69|19.72|19.64|54
1723213830000|2024-08-09 14:30:30|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|56
1723213870000|2024-08-09 14:31:10|19.84|19.76|19.92|19.84|19.92|19.84|19.82|19.74|47
1723213880000|2024-08-09 14:31:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|115
1723213890000|2024-08-09 14:31:30|19.92|19.84|19.92|19.84|19.92|19.84|19.89|19.81|57
1723213900000|2024-08-09 14:31:40|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|24
1723213910000|2024-08-09 14:31:50|||||||||1
1723213920000|2024-08-09 14:32:00|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|79
1723213930000|2024-08-09 14:32:10|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|37
1723213940000|2024-08-09 14:32:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|13
1723213950000|2024-08-09 14:32:30|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|7
1723213960000|2024-08-09 14:32:40|19.92|19.84|19.94|19.86|19.94|19.86|19.9|19.82|0
1723213970000|2024-08-09 14:32:50|19.92|19.84|19.92|19.84|19.94|19.86|19.9|19.82|0
1723213980000|2024-08-09 14:33:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|51
1723213990000|2024-08-09 14:33:10|19.9|19.82|19.95|19.87|19.95|19.87|19.9|19.82|42
1723214000000|2024-08-09 14:33:20|19.97|19.89|19.95|19.87|19.97|19.89|19.94|19.86|23
1723214010000|2024-08-09 14:33:30|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1723214020000|2024-08-09 14:33:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1723214030000|2024-08-09 14:33:50|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1723214040000|2024-08-09 14:34:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1723214050000|2024-08-09 14:34:10|19.99|19.91|19.95|19.87|19.99|19.91|19.95|19.87|15
1723214060000|2024-08-09 14:34:20|19.97|19.89|19.95|19.87|20|19.92|19.95|19.87|32
1723214070000|2024-08-09 14:34:30|19.98|19.9|19.95|19.87|19.99|19.91|19.95|19.87|3
1723214100000|2024-08-09 14:35:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|22
1723214120000|2024-08-09 14:35:20|||||||||2
1723214130000|2024-08-09 14:35:30|||||||||8
1723214140000|2024-08-09 14:35:40|19.99|19.91|19.99|19.91|19.99|19.91|19.95|19.87|1
1723214150000|2024-08-09 14:35:50|19.97|19.89|19.99|19.91|20|19.92|19.95|19.87|9
1723214160000|2024-08-09 14:36:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|1
1723214170000|2024-08-09 14:36:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|5
1723214180000|2024-08-09 14:36:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1723214190000|2024-08-09 14:36:30|||||||||1
1723214200000|2024-08-09 14:36:40|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1723214210000|2024-08-09 14:36:50|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|6
1723214220000|2024-08-09 14:37:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|7
1723214240000|2024-08-09 14:37:20|||||||||1
1723214270000|2024-08-09 14:37:50|19.88|19.8|19.84|19.76|19.89|19.81|19.84|19.76|11
1723214280000|2024-08-09 14:38:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|2
1723214290000|2024-08-09 14:38:10|19.86|19.78|19.89|19.81|19.89|19.81|19.84|19.76|21
1723214300000|2024-08-09 14:38:20|19.92|19.84|19.94|19.86|19.94|19.86|19.89|19.81|2
1723214320000|2024-08-09 14:38:40|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|7
1723214330000|2024-08-09 14:38:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1723214350000|2024-08-09 14:39:10|19.92|19.84|19.94|19.86|19.94|19.86|19.9|19.82|54
1723214360000|2024-08-09 14:39:20|19.92|19.84|19.91|19.83|19.92|19.84|19.89|19.81|11
1723214370000|2024-08-09 14:39:30|19.92|19.84|19.94|19.86|19.94|19.86|19.91|19.83|0
1723214380000|2024-08-09 14:39:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|1
1723214390000|2024-08-09 14:39:50|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|2
1723214400000|2024-08-09 14:40:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|4
1723214410000|2024-08-09 14:40:10|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|5
1723214420000|2024-08-09 14:40:20|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|19
1723214430000|2024-08-09 14:40:30|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|0
1723214440000|2024-08-09 14:40:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1723214470000|2024-08-09 14:41:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1723214480000|2024-08-09 14:41:20|19.84|19.76|19.85|19.77|19.87|19.79|19.84|19.76|23
1723214490000|2024-08-09 14:41:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|11
1723214520000|2024-08-09 14:42:00|||||||||2
1723214530000|2024-08-09 14:42:10|19.83|19.75|19.81|19.73|19.84|19.76|19.79|19.71|13
1723214540000|2024-08-09 14:42:20|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1723214550000|2024-08-09 14:42:30|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1723214560000|2024-08-09 14:42:40|19.82|19.74|19.83|19.75|19.84|19.76|19.82|19.74|4
1723214570000|2024-08-09 14:42:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1723214590000|2024-08-09 14:43:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|10
1723214670000|2024-08-09 14:44:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|6
1723214680000|2024-08-09 14:44:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|9
1723214690000|2024-08-09 14:44:50|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|0
1723214700000|2024-08-09 14:45:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|24
1723214710000|2024-08-09 14:45:10|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|32
1723214720000|2024-08-09 14:45:20|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|12
1723214740000|2024-08-09 14:45:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1723214750000|2024-08-09 14:45:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1723214760000|2024-08-09 14:46:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|54
1723214770000|2024-08-09 14:46:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|41
1723214780000|2024-08-09 14:46:20|19.78|19.7|19.78|19.7|19.79|19.71|19.77|19.69|20
1723214790000|2024-08-09 14:46:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|5
1723214800000|2024-08-09 14:46:40|19.78|19.7|19.79|19.71|19.79|19.71|19.77|19.69|8
1723214810000|2024-08-09 14:46:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1723214820000|2024-08-09 14:47:00|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|0
1723214830000|2024-08-09 14:47:10|||||||||2
1723214860000|2024-08-09 14:47:40|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|12
1723214870000|2024-08-09 14:47:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1723214880000|2024-08-09 14:48:00|19.78|19.7|19.81|19.73|19.82|19.74|19.78|19.7|0
1723214890000|2024-08-09 14:48:10|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|7
1723214900000|2024-08-09 14:48:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|1
1723214910000|2024-08-09 14:48:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|2
1723214920000|2024-08-09 14:48:40|19.79|19.71|19.79|19.71|19.81|19.73|19.77|19.69|0
1723214930000|2024-08-09 14:48:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1723214940000|2024-08-09 14:49:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|106
1723214960000|2024-08-09 14:49:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|149
1723214990000|2024-08-09 14:49:50|||||||||54
1723215000000|2024-08-09 14:50:00|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|5
1723215010000|2024-08-09 14:50:10|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|2
1723215020000|2024-08-09 14:50:20|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|2
1723215030000|2024-08-09 14:50:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|9
1723215040000|2024-08-09 14:50:40|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|0
1723215050000|2024-08-09 14:50:50|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|1
1723215060000|2024-08-09 14:51:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1723215090000|2024-08-09 14:51:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|4
1723215100000|2024-08-09 14:51:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1723215110000|2024-08-09 14:51:50|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|2
1723215180000|2024-08-09 14:53:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|6
1723215210000|2024-08-09 14:53:30|||||||||1
1723215240000|2024-08-09 14:54:00|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|8
1723215250000|2024-08-09 14:54:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|46
1723215260000|2024-08-09 14:54:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|1
1723215270000|2024-08-09 14:54:30|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|0
1723215280000|2024-08-09 14:54:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|19
1723215310000|2024-08-09 14:55:10|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|3
1723215320000|2024-08-09 14:55:20|||||||||9
1723215340000|2024-08-09 14:55:40|||||||||5
1723215360000|2024-08-09 14:56:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1723215370000|2024-08-09 14:56:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723215410000|2024-08-09 14:56:50|||||||||2
1723215440000|2024-08-09 14:57:20|||||||||2
1723215450000|2024-08-09 14:57:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|16
1723215460000|2024-08-09 14:57:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723215480000|2024-08-09 14:58:00|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|3
1723215530000|2024-08-09 14:58:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1723215540000|2024-08-09 14:59:00|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1723215550000|2024-08-09 14:59:10|||||||||20
1723215560000|2024-08-09 14:59:20|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|5
1723215570000|2024-08-09 14:59:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1723215580000|2024-08-09 14:59:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1723215590000|2024-08-09 14:59:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|1
1723215600000|2024-08-09 15:00:00|||||||||4
1723215650000|2024-08-09 15:00:50|19.81|19.73|19.8|19.72|19.81|19.73|19.78|19.7|70
1723215660000|2024-08-09 15:01:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1723215690000|2024-08-09 15:01:30|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|1
1723215710000|2024-08-09 15:01:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|52
1723215720000|2024-08-09 15:02:00|19.83|19.75|19.84|19.76|19.87|19.79|19.82|19.74|24
1723215730000|2024-08-09 15:02:10|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|5
1723215770000|2024-08-09 15:02:50|||||||||22
1723215790000|2024-08-09 15:03:10|||||||||1
1723215800000|2024-08-09 15:03:20|||||||||12
1723215810000|2024-08-09 15:03:30|||||||||2
1723215820000|2024-08-09 15:03:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1723215830000|2024-08-09 15:03:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|36
1723215840000|2024-08-09 15:04:00|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|11
1723215850000|2024-08-09 15:04:10|||||||||100
1723215860000|2024-08-09 15:04:20|||||||||24
1723215880000|2024-08-09 15:04:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1723215900000|2024-08-09 15:05:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|103
1723215920000|2024-08-09 15:05:20|||||||||1
1723215940000|2024-08-09 15:05:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|130
1723216020000|2024-08-09 15:07:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|32
1723216030000|2024-08-09 15:07:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|27
1723216050000|2024-08-09 15:07:30|||||||||2
1723216070000|2024-08-09 15:07:50|||||||||22
1723216080000|2024-08-09 15:08:00|19.86|19.78|19.87|19.79|19.87|19.79|19.82|19.74|41
1723216100000|2024-08-09 15:08:20|||||||||1
1723216120000|2024-08-09 15:08:40|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|116
1723216130000|2024-08-09 15:08:50|||||||||22
1723216140000|2024-08-09 15:09:00|19.84|19.76|19.84|19.76|19.86|19.78|19.82|19.74|0
1723216150000|2024-08-09 15:09:10|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|0
1723216170000|2024-08-09 15:09:30|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|61
1723216180000|2024-08-09 15:09:40|||||||||5
1723216190000|2024-08-09 15:09:50|||||||||1
1723216210000|2024-08-09 15:10:10|||||||||22
1723216270000|2024-08-09 15:11:10|||||||||22
1723216280000|2024-08-09 15:11:20|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|16
1723216290000|2024-08-09 15:11:30|19.87|19.79|19.86|19.78|19.87|19.79|19.82|19.74|4
1723216300000|2024-08-09 15:11:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|23
1723216350000|2024-08-09 15:12:30|||||||||22
1723216380000|2024-08-09 15:13:00|19.91|19.83|19.87|19.79|19.92|19.84|19.87|19.79|24
1723216390000|2024-08-09 15:13:10|||||||||20
1723216400000|2024-08-09 15:13:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|6
1723216440000|2024-08-09 15:14:00|19.82|19.74|19.82|19.74|19.86|19.78|19.82|19.74|144
1723216450000|2024-08-09 15:14:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|22
1723216460000|2024-08-09 15:14:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1723216470000|2024-08-09 15:14:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|40
1723216500000|2024-08-09 15:15:00|||||||||62
1723216510000|2024-08-09 15:15:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|58
1723216520000|2024-08-09 15:15:20|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|16
1723216530000|2024-08-09 15:15:30|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|24
1723216540000|2024-08-09 15:15:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1723216550000|2024-08-09 15:15:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|27
1723216590000|2024-08-09 15:16:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|72
1723216600000|2024-08-09 15:16:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1723216610000|2024-08-09 15:16:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1723216620000|2024-08-09 15:17:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1723216630000|2024-08-09 15:17:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1723216640000|2024-08-09 15:17:20|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1723216650000|2024-08-09 15:17:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|42
1723216670000|2024-08-09 15:17:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|30
1723216710000|2024-08-09 15:18:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|9
1723216720000|2024-08-09 15:18:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|37
1723216730000|2024-08-09 15:18:50|||||||||22
1723216740000|2024-08-09 15:19:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|299
1723216750000|2024-08-09 15:19:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|2
1723216770000|2024-08-09 15:19:30|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1723216780000|2024-08-09 15:19:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|27
1723216790000|2024-08-09 15:19:50|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1723216800000|2024-08-09 15:20:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|23
1723216810000|2024-08-09 15:20:10|||||||||15
1723216840000|2024-08-09 15:20:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|25
1723216850000|2024-08-09 15:20:50|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|22
1723216860000|2024-08-09 15:21:00|||||||||6
1723216870000|2024-08-09 15:21:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1723216880000|2024-08-09 15:21:20|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|0
1723216890000|2024-08-09 15:21:30|||||||||10
1723216900000|2024-08-09 15:21:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|20
1723216910000|2024-08-09 15:21:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1723216920000|2024-08-09 15:22:00|19.77|19.69|19.77|19.69|19.81|19.73|19.77|19.69|5
1723216930000|2024-08-09 15:22:10|19.79|19.71|19.79|19.71|19.81|19.73|19.77|19.69|14
1723216940000|2024-08-09 15:22:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|9
1723216950000|2024-08-09 15:22:30|19.78|19.7|19.77|19.69|19.81|19.73|19.77|19.69|15
1723216960000|2024-08-09 15:22:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1723216970000|2024-08-09 15:22:50|||||||||23
1723216980000|2024-08-09 15:23:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|115
1723217010000|2024-08-09 15:23:30|||||||||2
1723217020000|2024-08-09 15:23:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|43
1723217040000|2024-08-09 15:24:00|||||||||17
1723217050000|2024-08-09 15:24:10|||||||||22
1723217060000|2024-08-09 15:24:20|||||||||2
1723217100000|2024-08-09 15:25:00|||||||||69
1723217110000|2024-08-09 15:25:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|82
1723217120000|2024-08-09 15:25:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1723217140000|2024-08-09 15:25:40|||||||||2
1723217150000|2024-08-09 15:25:50|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|9
1723217180000|2024-08-09 15:26:20|||||||||2
1723217200000|2024-08-09 15:26:40|||||||||23
1723217220000|2024-08-09 15:27:00|||||||||1
1723217250000|2024-08-09 15:27:30|||||||||22
1723217260000|2024-08-09 15:27:40|||||||||3
1723217280000|2024-08-09 15:28:00|||||||||5
1723217290000|2024-08-09 15:28:10|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|97
1723217300000|2024-08-09 15:28:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1723217310000|2024-08-09 15:28:30|||||||||1
1723217320000|2024-08-09 15:28:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|19
1723217330000|2024-08-09 15:28:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|69
1723217340000|2024-08-09 15:29:00|19.83|19.75|19.89|19.81|19.89|19.81|19.82|19.74|24
1723217350000|2024-08-09 15:29:10|19.88|19.8|19.89|19.81|19.89|19.81|19.86|19.78|37
1723217360000|2024-08-09 15:29:20|19.87|19.79|19.87|19.79|19.87|19.79|19.84|19.76|8
1723217370000|2024-08-09 15:29:30|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|16
1723217380000|2024-08-09 15:29:40|||||||||2
1723217390000|2024-08-09 15:29:50|||||||||12
1723217400000|2024-08-09 15:30:00|19.87|19.79|19.86|19.78|19.87|19.79|19.84|19.76|9
1723217410000|2024-08-09 15:30:10|19.84|19.76|19.82|19.74|19.86|19.78|19.82|19.74|28
1723217420000|2024-08-09 15:30:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|30
1723217430000|2024-08-09 15:30:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|4
1723217440000|2024-08-09 15:30:40|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|6
1723217450000|2024-08-09 15:30:50|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|4
1723217460000|2024-08-09 15:31:00|19.83|19.75|19.84|19.76|19.84|19.76|19.82|19.74|0
1723217470000|2024-08-09 15:31:10|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|2
1723217480000|2024-08-09 15:31:20|||||||||1
1723217490000|2024-08-09 15:31:30|19.77|19.69|19.75|19.67|19.77|19.69|19.74|19.66|98
1723217500000|2024-08-09 15:31:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|28
1723217510000|2024-08-09 15:31:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1723217540000|2024-08-09 15:32:20|19.78|19.7|19.75|19.67|19.79|19.71|19.75|19.67|123
1723217550000|2024-08-09 15:32:30|19.77|19.69|19.79|19.71|19.79|19.71|19.75|19.67|9
1723217560000|2024-08-09 15:32:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|20
1723217570000|2024-08-09 15:32:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|11
1723217590000|2024-08-09 15:33:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|4
1723217610000|2024-08-09 15:33:30|||||||||3
1723217640000|2024-08-09 15:34:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1723217650000|2024-08-09 15:34:10|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1723217660000|2024-08-09 15:34:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|28
1723217670000|2024-08-09 15:34:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1723217680000|2024-08-09 15:34:40|||||||||11
1723217690000|2024-08-09 15:34:50|||||||||80
1723217760000|2024-08-09 15:36:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1723217770000|2024-08-09 15:36:10|19.81|19.73|19.82|19.74|19.82|19.74|19.79|19.71|0
1723217780000|2024-08-09 15:36:20|19.84|19.76|19.84|19.76|19.87|19.79|19.84|19.76|24
1723217790000|2024-08-09 15:36:30|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|3
1723217800000|2024-08-09 15:36:40|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1723217810000|2024-08-09 15:36:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1723217820000|2024-08-09 15:37:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1723217830000|2024-08-09 15:37:10|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|0
1723217840000|2024-08-09 15:37:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|11
1723217850000|2024-08-09 15:37:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|10
1723217860000|2024-08-09 15:37:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1723217960000|2024-08-09 15:39:20|||||||||18
1723217980000|2024-08-09 15:39:40|||||||||85
1723218040000|2024-08-09 15:40:40|||||||||17
1723218050000|2024-08-09 15:40:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|24
1723218070000|2024-08-09 15:41:10|||||||||23
1723218100000|2024-08-09 15:41:40|||||||||12
1723218200000|2024-08-09 15:43:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1723218270000|2024-08-09 15:44:30|||||||||87
1723218310000|2024-08-09 15:45:10|||||||||16
1723218320000|2024-08-09 15:45:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|19
1723218330000|2024-08-09 15:45:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|45
1723218340000|2024-08-09 15:45:40|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|9
1723218350000|2024-08-09 15:45:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|14
1723218360000|2024-08-09 15:46:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1723218390000|2024-08-09 15:46:30|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|10
1723218400000|2024-08-09 15:46:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1723218410000|2024-08-09 15:46:50|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1723218420000|2024-08-09 15:47:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723218430000|2024-08-09 15:47:10|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|2
1723218450000|2024-08-09 15:47:30|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|2
1723218460000|2024-08-09 15:47:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|1
1723218470000|2024-08-09 15:47:50|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|91
1723218480000|2024-08-09 15:48:00|19.78|19.7|19.81|19.73|19.81|19.73|19.76|19.68|34
1723218490000|2024-08-09 15:48:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1723218500000|2024-08-09 15:48:20|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|0
1723218510000|2024-08-09 15:48:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1723218520000|2024-08-09 15:48:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1723218560000|2024-08-09 15:49:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|58
1723218580000|2024-08-09 15:49:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|12
1723218610000|2024-08-09 15:50:10|19.78|19.7|19.76|19.68|19.8|19.72|19.76|19.68|3
1723218620000|2024-08-09 15:50:20|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1723218630000|2024-08-09 15:50:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1723218660000|2024-08-09 15:51:00|||||||||10
1723218670000|2024-08-09 15:51:10|||||||||22
1723218680000|2024-08-09 15:51:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1723218690000|2024-08-09 15:51:30|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|2
1723218700000|2024-08-09 15:51:40|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|0
1723218710000|2024-08-09 15:51:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1723218740000|2024-08-09 15:52:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|39
1723218750000|2024-08-09 15:52:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|1
1723218770000|2024-08-09 15:52:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1723218780000|2024-08-09 15:53:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723218790000|2024-08-09 15:53:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|53
1723218810000|2024-08-09 15:53:30|19.79|19.71|19.77|19.69|19.82|19.74|19.77|19.69|25
1723218820000|2024-08-09 15:53:40|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1723218830000|2024-08-09 15:53:50|19.81|19.73|19.77|19.69|19.82|19.74|19.77|19.69|0
1723218860000|2024-08-09 15:54:20|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|18
1723218900000|2024-08-09 15:55:00|19.83|19.75|19.85|19.77|19.87|19.79|19.82|19.74|6
1723218910000|2024-08-09 15:55:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1723218940000|2024-08-09 15:55:40|19.89|19.81|19.87|19.79|19.9|19.82|19.87|19.79|2
1723218950000|2024-08-09 15:55:50|19.89|19.81|19.9|19.82|19.92|19.84|19.89|19.81|22
1723218960000|2024-08-09 15:56:00|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|14
1723218970000|2024-08-09 15:56:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1723218980000|2024-08-09 15:56:20|19.98|19.9|20.03|19.95|20.03|19.95|19.97|19.89|27
1723218990000|2024-08-09 15:56:30|20.04|19.96|20.09|20.01|20.09|20.01|20.04|19.96|18
1723219000000|2024-08-09 15:56:40|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|0
1723219010000|2024-08-09 15:56:50|20.12|20.04|20.1|20.02|20.15|20.07|20.1|20.02|2
1723219020000|2024-08-09 15:57:00|20.12|20.04|20.09|20.01|20.12|20.04|20.07|19.99|0
1723219030000|2024-08-09 15:57:10|20.07|19.99|20.06|19.98|20.09|20.01|20.04|19.96|35
1723219040000|2024-08-09 15:57:20|20.07|19.99|20.06|19.98|20.08|20|20.04|19.96|1
1723219050000|2024-08-09 15:57:30|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1723219060000|2024-08-09 15:57:40|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|61
1723219070000|2024-08-09 15:57:50|20.09|20.01|20.07|19.99|20.14|20.06|20.07|19.99|21
1723219080000|2024-08-09 15:58:00|20.09|20.01|20.07|19.99|20.09|20.01|20.04|19.96|19
1723219090000|2024-08-09 15:58:10|20.06|19.98|20.04|19.96|20.07|19.99|20.04|19.96|2
1723219100000|2024-08-09 15:58:20|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|4
1723219110000|2024-08-09 15:58:30|||||||||2
1723219120000|2024-08-09 15:58:40|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|100
1723219130000|2024-08-09 15:58:50|20.01|19.93|20|19.92|20.01|19.93|19.99|19.91|14
1723219140000|2024-08-09 15:59:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1723219150000|2024-08-09 15:59:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|18
1723219160000|2024-08-09 15:59:20|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|2
1723219170000|2024-08-09 15:59:30|20.03|19.95|20.01|19.93|20.06|19.98|20.01|19.93|0
1723219180000|2024-08-09 15:59:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1723219200000|2024-08-09 16:00:00|19.96|19.88|19.99|19.91|20.01|19.93|19.96|19.88|4
1723219210000|2024-08-09 16:00:10|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1723219220000|2024-08-09 16:00:20|19.99|19.91|19.98|19.9|19.99|19.91|19.96|19.88|0
1723219230000|2024-08-09 16:00:30|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|3
1723219240000|2024-08-09 16:00:40|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|51
1723219250000|2024-08-09 16:00:50|19.95|19.87|19.94|19.86|19.98|19.9|19.94|19.86|1
1723219280000|2024-08-09 16:01:20|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|8
1723219300000|2024-08-09 16:01:40|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|2
1723219310000|2024-08-09 16:01:50|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|0
1723219320000|2024-08-09 16:02:00|19.91|19.83|19.89|19.81|19.92|19.84|19.89|19.81|0
1723219330000|2024-08-09 16:02:10|19.91|19.83|19.93|19.85|19.94|19.86|19.89|19.81|0
1723219340000|2024-08-09 16:02:20|19.92|19.84|19.94|19.86|19.94|19.86|19.9|19.82|1
1723219360000|2024-08-09 16:02:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1723219410000|2024-08-09 16:03:30|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|4
1723219490000|2024-08-09 16:04:50|19.95|19.87|19.96|19.88|19.99|19.91|19.95|19.87|4
1723219500000|2024-08-09 16:05:00|19.99|19.91|19.98|19.9|19.99|19.91|19.96|19.88|8
1723219510000|2024-08-09 16:05:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1723219520000|2024-08-09 16:05:20|19.99|19.91|20.05|19.97|20.06|19.98|19.98|19.9|0
1723219530000|2024-08-09 16:05:30|20.06|19.98|20.05|19.97|20.06|19.98|20.03|19.95|1
1723219540000|2024-08-09 16:05:40|20.06|19.98|20.08|20|20.11|20.03|20.06|19.98|1
1723219550000|2024-08-09 16:05:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1723219570000|2024-08-09 16:06:10|20.05|19.97|20|19.92|20.05|19.97|20|19.92|1
1723219580000|2024-08-09 16:06:20|20.01|19.93|20|19.92|20.01|19.93|20|19.92|2
1723219590000|2024-08-09 16:06:30|20.01|19.93|20.03|19.95|20.03|19.95|20|19.92|0
1723219600000|2024-08-09 16:06:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1723219620000|2024-08-09 16:07:00|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1723219630000|2024-08-09 16:07:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1723219640000|2024-08-09 16:07:20|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1723219650000|2024-08-09 16:07:30|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1723219660000|2024-08-09 16:07:40|19.96|19.88|19.95|19.87|19.97|19.89|19.94|19.86|0
1723219670000|2024-08-09 16:07:50|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1723219680000|2024-08-09 16:08:00|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|4
1723219690000|2024-08-09 16:08:10|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1723219700000|2024-08-09 16:08:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1723219730000|2024-08-09 16:08:50|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|6
1723219740000|2024-08-09 16:09:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1723219750000|2024-08-09 16:09:10|19.99|19.91|19.99|19.91|20|19.92|19.96|19.88|0
1723219770000|2024-08-09 16:09:30|20|19.92|19.96|19.88|20|19.92|19.96|19.88|0
1723219780000|2024-08-09 16:09:40|19.98|19.9|19.99|19.91|19.99|19.91|19.96|19.88|0
1723219800000|2024-08-09 16:10:00|19.98|19.9|19.99|19.91|19.99|19.91|19.96|19.88|2
1723219810000|2024-08-09 16:10:10|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1723219820000|2024-08-09 16:10:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1723219830000|2024-08-09 16:10:30|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1723219840000|2024-08-09 16:10:40|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1723219850000|2024-08-09 16:10:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1723219860000|2024-08-09 16:11:00|20|19.92|19.99|19.91|20.01|19.93|19.99|19.91|0
1723219870000|2024-08-09 16:11:10|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|1
1723219880000|2024-08-09 16:11:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1723219890000|2024-08-09 16:11:30|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1723219900000|2024-08-09 16:11:40|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|2
1723219920000|2024-08-09 16:12:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1723219930000|2024-08-09 16:12:10|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|6
1723219940000|2024-08-09 16:12:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1723219950000|2024-08-09 16:12:30|19.93|19.85|19.94|19.86|19.94|19.86|19.91|19.83|0
1723219960000|2024-08-09 16:12:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1723219970000|2024-08-09 16:12:50|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|0
1723219980000|2024-08-09 16:13:00|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1723219990000|2024-08-09 16:13:10|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1723220000000|2024-08-09 16:13:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1723220010000|2024-08-09 16:13:30|19.91|19.83|19.91|19.83|19.93|19.85|19.9|19.82|2
1723220020000|2024-08-09 16:13:40|19.9|19.82|19.89|19.81|19.91|19.83|19.89|19.81|0
1723220030000|2024-08-09 16:13:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1723220040000|2024-08-09 16:14:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1723220050000|2024-08-09 16:14:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1723220060000|2024-08-09 16:14:20|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1723220080000|2024-08-09 16:14:40|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1723220090000|2024-08-09 16:14:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1723220100000|2024-08-09 16:15:00|19.88|19.8|19.89|19.81|19.91|19.83|19.86|19.78|3
1723220110000|2024-08-09 16:15:10|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1723220120000|2024-08-09 16:15:20|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1723220130000|2024-08-09 16:15:30|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1723220140000|2024-08-09 16:15:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|3
1723220150000|2024-08-09 16:15:50|19.85|19.77|19.84|19.76|19.86|19.78|19.84|19.76|0
1723220160000|2024-08-09 16:16:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|1
1723220170000|2024-08-09 16:16:10|19.85|19.77|19.85|19.77|19.86|19.78|19.84|19.76|0
1723220180000|2024-08-09 16:16:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|1
1723220190000|2024-08-09 16:16:30|19.84|19.76|19.85|19.77|19.86|19.78|19.84|19.76|4
1723220200000|2024-08-09 16:16:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1723220230000|2024-08-09 16:17:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1723220240000|2024-08-09 16:17:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1723220250000|2024-08-09 16:17:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1723220280000|2024-08-09 16:18:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1723220290000|2024-08-09 16:18:10|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|1
1723220300000|2024-08-09 16:18:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1723220310000|2024-08-09 16:18:30|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1723220320000|2024-08-09 16:18:40|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1723220330000|2024-08-09 16:18:50|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1723220340000|2024-08-09 16:19:00|19.88|19.8|19.89|19.81|19.9|19.82|19.88|19.8|0
1723220350000|2024-08-09 16:19:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1723220360000|2024-08-09 16:19:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1723220370000|2024-08-09 16:19:30|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1723220380000|2024-08-09 16:19:40|19.85|19.77|19.86|19.78|19.88|19.8|19.85|19.77|0
1723220390000|2024-08-09 16:19:50|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1723220400000|2024-08-09 16:20:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|3
1723220410000|2024-08-09 16:20:10|19.85|19.77|19.87|19.79|19.88|19.8|19.85|19.77|0
1723220420000|2024-08-09 16:20:20|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1723220430000|2024-08-09 16:20:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1723220440000|2024-08-09 16:20:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1723220460000|2024-08-09 16:21:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1723220510000|2024-08-09 16:21:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1723220520000|2024-08-09 16:22:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1723220530000|2024-08-09 16:22:10|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1723220540000|2024-08-09 16:22:20|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1723220550000|2024-08-09 16:22:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1723220560000|2024-08-09 16:22:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1723220580000|2024-08-09 16:23:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1723220590000|2024-08-09 16:23:10|19.91|19.83|19.93|19.85|19.93|19.85|19.9|19.82|0
1723220600000|2024-08-09 16:23:20|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1723220620000|2024-08-09 16:23:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1723220630000|2024-08-09 16:23:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1723220640000|2024-08-09 16:24:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|1
1723220670000|2024-08-09 16:24:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1723220690000|2024-08-09 16:24:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1723220700000|2024-08-09 16:25:00|||||||||3
1723220720000|2024-08-09 16:25:20|||||||||1
1723220730000|2024-08-09 16:25:30|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|1
1723220780000|2024-08-09 16:26:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1723220790000|2024-08-09 16:26:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1723220830000|2024-08-09 16:27:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1723220900000|2024-08-09 16:28:20|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|3
1723220910000|2024-08-09 16:28:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|6
1723220930000|2024-08-09 16:28:50|19.9|19.82|19.89|19.81|19.92|19.84|19.89|19.81|0
1723220940000|2024-08-09 16:29:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|6
1723221000000|2024-08-09 16:30:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|7
1723221020000|2024-08-09 16:30:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1723221030000|2024-08-09 16:30:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|1
1723221040000|2024-08-09 16:30:40|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1723221050000|2024-08-09 16:30:50|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1723221060000|2024-08-09 16:31:00|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1723221080000|2024-08-09 16:31:20|||||||||9
1723221120000|2024-08-09 16:32:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|66
1723221170000|2024-08-09 16:32:50|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|4
1723221210000|2024-08-09 16:33:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1723221250000|2024-08-09 16:34:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1723221260000|2024-08-09 16:34:20|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|2
1723221330000|2024-08-09 16:35:30|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1723221340000|2024-08-09 16:35:40|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|2
1723221350000|2024-08-09 16:35:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|1
1723221360000|2024-08-09 16:36:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1723221380000|2024-08-09 16:36:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1723221400000|2024-08-09 16:36:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|17
1723221420000|2024-08-09 16:37:00|19.8|19.72|19.78|19.7|19.8|19.72|19.76|19.68|0
1723221430000|2024-08-09 16:37:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1723221440000|2024-08-09 16:37:20|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|1
1723221450000|2024-08-09 16:37:30|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|1
1723221470000|2024-08-09 16:37:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1723221480000|2024-08-09 16:38:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723221500000|2024-08-09 16:38:20|||||||||38
1723221520000|2024-08-09 16:38:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1723221530000|2024-08-09 16:38:50|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|73
1723221540000|2024-08-09 16:39:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|20
1723221550000|2024-08-09 16:39:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1723221570000|2024-08-09 16:39:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1723221580000|2024-08-09 16:39:40|19.73|19.65|19.73|19.65|19.74|19.66|19.71|19.63|0
1723221600000|2024-08-09 16:40:00|19.74|19.66|19.76|19.68|19.76|19.68|19.73|19.65|6
1723221620000|2024-08-09 16:40:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1723221640000|2024-08-09 16:40:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1723221700000|2024-08-09 16:41:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1723221710000|2024-08-09 16:41:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|1
1723221720000|2024-08-09 16:42:00|19.78|19.7|19.81|19.73|19.81|19.73|19.76|19.68|1
1723221760000|2024-08-09 16:42:40|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|1
1723221770000|2024-08-09 16:42:50|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1723221780000|2024-08-09 16:43:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1723221790000|2024-08-09 16:43:10|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1723221810000|2024-08-09 16:43:30|19.73|19.65|19.72|19.64|19.73|19.65|19.71|19.63|2
1723221820000|2024-08-09 16:43:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1723221830000|2024-08-09 16:43:50|19.7|19.62|19.68|19.6|19.7|19.62|19.67|19.59|0
1723221840000|2024-08-09 16:44:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1723221850000|2024-08-09 16:44:10|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|0
1723221860000|2024-08-09 16:44:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1723221870000|2024-08-09 16:44:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1723221880000|2024-08-09 16:44:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1723221890000|2024-08-09 16:44:50|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|1
1723221900000|2024-08-09 16:45:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1723221910000|2024-08-09 16:45:10|19.69|19.61|19.68|19.6|19.69|19.61|19.66|19.58|0
1723221920000|2024-08-09 16:45:20|19.69|19.61|19.7|19.62|19.7|19.62|19.68|19.6|1
1723221930000|2024-08-09 16:45:30|19.68|19.6|19.68|19.6|19.7|19.62|19.66|19.58|0
1723221940000|2024-08-09 16:45:40|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|0
1723221950000|2024-08-09 16:45:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1723221960000|2024-08-09 16:46:00|19.73|19.65|19.82|19.74|19.82|19.74|19.73|19.65|13
1723221970000|2024-08-09 16:46:10|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|0
1723221980000|2024-08-09 16:46:20|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1723221990000|2024-08-09 16:46:30|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|0
1723222000000|2024-08-09 16:46:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1723222010000|2024-08-09 16:46:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1723222020000|2024-08-09 16:47:00|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|0
1723222030000|2024-08-09 16:47:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1723222040000|2024-08-09 16:47:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1723222050000|2024-08-09 16:47:30|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1723222060000|2024-08-09 16:47:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1723222070000|2024-08-09 16:47:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1723222080000|2024-08-09 16:48:00|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|0
1723222090000|2024-08-09 16:48:10|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1723222110000|2024-08-09 16:48:30|19.88|19.8|19.86|19.78|19.89|19.81|19.86|19.78|0
1723222120000|2024-08-09 16:48:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1723222130000|2024-08-09 16:48:50|19.84|19.76|19.83|19.75|19.84|19.76|19.81|19.73|0
1723222140000|2024-08-09 16:49:00|19.81|19.73|19.78|19.7|19.81|19.73|19.76|19.68|0
1723222150000|2024-08-09 16:49:10|19.79|19.71|19.78|19.7|19.8|19.72|19.78|19.7|2
1723222160000|2024-08-09 16:49:20|19.79|19.71|19.78|19.7|19.79|19.71|19.76|19.68|0
1723222170000|2024-08-09 16:49:30|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1723222180000|2024-08-09 16:49:40|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1723222200000|2024-08-09 16:50:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|8
1723222210000|2024-08-09 16:50:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|6
1723222230000|2024-08-09 16:50:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1723222240000|2024-08-09 16:50:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1723222250000|2024-08-09 16:50:50|19.78|19.7|19.76|19.68|19.78|19.7|19.75|19.67|19
1723222270000|2024-08-09 16:51:10|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|1
1723222280000|2024-08-09 16:51:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1723222290000|2024-08-09 16:51:30|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1723222300000|2024-08-09 16:51:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1723222310000|2024-08-09 16:51:50|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1723222320000|2024-08-09 16:52:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723222350000|2024-08-09 16:52:30|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|2
1723222360000|2024-08-09 16:52:40|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|10
1723222390000|2024-08-09 16:53:10|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|1
1723222400000|2024-08-09 16:53:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723222430000|2024-08-09 16:53:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1723222440000|2024-08-09 16:54:00|||||||||1
1723222450000|2024-08-09 16:54:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1723222460000|2024-08-09 16:54:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1723222470000|2024-08-09 16:54:30|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|1
1723222490000|2024-08-09 16:54:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1723222500000|2024-08-09 16:55:00|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|3
1723222520000|2024-08-09 16:55:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1723222540000|2024-08-09 16:55:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|14
1723222550000|2024-08-09 16:55:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1723222560000|2024-08-09 16:56:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1723222570000|2024-08-09 16:56:10|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1723222580000|2024-08-09 16:56:20|19.79|19.71|19.77|19.69|19.79|19.71|19.76|19.68|1
1723222590000|2024-08-09 16:56:30|19.78|19.7|19.79|19.71|19.81|19.73|19.78|19.7|0
1723222600000|2024-08-09 16:56:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1723222610000|2024-08-09 16:56:50|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|0
1723222620000|2024-08-09 16:57:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1723222630000|2024-08-09 16:57:10|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1723222640000|2024-08-09 16:57:20|19.79|19.71|19.87|19.79|19.87|19.79|19.77|19.69|0
1723222670000|2024-08-09 16:57:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1723222680000|2024-08-09 16:58:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1723222690000|2024-08-09 16:58:10|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|2
1723222700000|2024-08-09 16:58:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1723222710000|2024-08-09 16:58:30|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|1
1723222720000|2024-08-09 16:58:40|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|1
1723222730000|2024-08-09 16:58:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1723222740000|2024-08-09 16:59:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1723222800000|2024-08-09 17:00:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|4
1723222810000|2024-08-09 17:00:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1723222820000|2024-08-09 17:00:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1723222830000|2024-08-09 17:00:30|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1723222840000|2024-08-09 17:00:40|19.8|19.72|19.76|19.68|19.81|19.73|19.76|19.68|0
1723222870000|2024-08-09 17:01:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1723222890000|2024-08-09 17:01:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723223000000|2024-08-09 17:03:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|1
1723223020000|2024-08-09 17:03:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1723223030000|2024-08-09 17:03:50|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|1
1723223050000|2024-08-09 17:04:10|19.78|19.7|19.76|19.68|19.81|19.73|19.76|19.68|0
1723223100000|2024-08-09 17:05:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|20
1723223110000|2024-08-09 17:05:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1723223120000|2024-08-09 17:05:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1723223140000|2024-08-09 17:05:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1723223150000|2024-08-09 17:05:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1723223300000|2024-08-09 17:08:20|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|27
1723223350000|2024-08-09 17:09:10|||||||||40
1723223370000|2024-08-09 17:09:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|12
1723223400000|2024-08-09 17:10:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|65
1723223410000|2024-08-09 17:10:10|||||||||9
1723223460000|2024-08-09 17:11:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|9
1723223470000|2024-08-09 17:11:10|||||||||1
1723223480000|2024-08-09 17:11:20|||||||||1
1723223500000|2024-08-09 17:11:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|28
1723223520000|2024-08-09 17:12:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1723223540000|2024-08-09 17:12:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1723223560000|2024-08-09 17:12:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1723223570000|2024-08-09 17:12:50|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1723223580000|2024-08-09 17:13:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1723223630000|2024-08-09 17:13:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|32
1723223680000|2024-08-09 17:14:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1723223690000|2024-08-09 17:14:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1723223700000|2024-08-09 17:15:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|3
1723223710000|2024-08-09 17:15:10|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1723223720000|2024-08-09 17:15:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1723223730000|2024-08-09 17:15:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1723223750000|2024-08-09 17:15:50|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1723223790000|2024-08-09 17:16:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1723223800000|2024-08-09 17:16:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|9
1723223810000|2024-08-09 17:16:50|19.6|19.52|19.6|19.52|19.62|19.54|19.59|19.51|0
1723223820000|2024-08-09 17:17:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1723223830000|2024-08-09 17:17:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1723223840000|2024-08-09 17:17:20|19.61|19.53|19.59|19.51|19.62|19.54|19.59|19.51|0
1723223850000|2024-08-09 17:17:30|19.6|19.52|19.62|19.54|19.62|19.54|19.57|19.49|0
1723223860000|2024-08-09 17:17:40|19.61|19.53|19.6|19.52|19.61|19.53|19.59|19.51|0
1723223870000|2024-08-09 17:17:50|19.59|19.51|19.58|19.5|19.6|19.52|19.57|19.49|0
1723223880000|2024-08-09 17:18:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1723223900000|2024-08-09 17:18:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1723223930000|2024-08-09 17:18:50|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|5
1723223950000|2024-08-09 17:19:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1723223970000|2024-08-09 17:19:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1723223990000|2024-08-09 17:19:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1723224000000|2024-08-09 17:20:00|19.58|19.5|19.59|19.51|19.62|19.54|19.57|19.49|0
1723224010000|2024-08-09 17:20:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1723224030000|2024-08-09 17:20:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1723224050000|2024-08-09 17:20:50|19.61|19.53|19.6|19.52|19.62|19.54|19.57|19.49|1
1723224060000|2024-08-09 17:21:00|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1723224080000|2024-08-09 17:21:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1723224090000|2024-08-09 17:21:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1723224100000|2024-08-09 17:21:40|19.6|19.52|19.62|19.54|19.62|19.54|19.59|19.51|0
1723224120000|2024-08-09 17:22:00|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|0
1723224130000|2024-08-09 17:22:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1723224150000|2024-08-09 17:22:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1723224180000|2024-08-09 17:23:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1723224190000|2024-08-09 17:23:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1723224210000|2024-08-09 17:23:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1723224220000|2024-08-09 17:23:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1723224230000|2024-08-09 17:23:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1723224260000|2024-08-09 17:24:20|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1723224270000|2024-08-09 17:24:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1723224280000|2024-08-09 17:24:40|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|0
1723224290000|2024-08-09 17:24:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1723224300000|2024-08-09 17:25:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|6
1723224310000|2024-08-09 17:25:10|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1723224340000|2024-08-09 17:25:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1723224350000|2024-08-09 17:25:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1723224360000|2024-08-09 17:26:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1723224370000|2024-08-09 17:26:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1723224380000|2024-08-09 17:26:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|4
1723224390000|2024-08-09 17:26:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1723224420000|2024-08-09 17:27:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1723224430000|2024-08-09 17:27:10|19.46|19.38|19.44|19.36|19.47|19.39|19.44|19.36|0
1723224450000|2024-08-09 17:27:30|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|0
1723224480000|2024-08-09 17:28:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1723224490000|2024-08-09 17:28:10|19.44|19.36|19.45|19.37|19.47|19.39|19.42|19.34|0
1723224500000|2024-08-09 17:28:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1723224510000|2024-08-09 17:28:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1723224520000|2024-08-09 17:28:40|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1723224550000|2024-08-09 17:29:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1723224560000|2024-08-09 17:29:20|19.39|19.31|19.4|19.32|19.42|19.34|19.39|19.31|0
1723224570000|2024-08-09 17:29:30|19.39|19.31|19.39|19.31|19.4|19.32|19.37|19.29|0
1723224580000|2024-08-09 17:29:40|19.37|19.29|19.39|19.31|19.4|19.32|19.37|19.29|0
1723224590000|2024-08-09 17:29:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1723224600000|2024-08-09 17:30:00|19.37|19.29|19.37|19.29|19.41|19.33|19.37|19.29|3
1723224610000|2024-08-09 17:30:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1723224620000|2024-08-09 17:30:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1723224630000|2024-08-09 17:30:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1723224650000|2024-08-09 17:30:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|1
1723224660000|2024-08-09 17:31:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|2
1723224690000|2024-08-09 17:31:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1723224710000|2024-08-09 17:31:50|19.42|19.34|19.37|19.29|19.42|19.34|19.37|19.29|0
1723224720000|2024-08-09 17:32:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1723224740000|2024-08-09 17:32:20|19.35|19.27|19.33|19.25|19.35|19.27|19.32|19.24|0
1723224750000|2024-08-09 17:32:30|19.32|19.24|19.36|19.28|19.37|19.29|19.32|19.24|0
1723224760000|2024-08-09 17:32:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|9
1723224770000|2024-08-09 17:32:50|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|1
1723224820000|2024-08-09 17:33:40|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|4
1723224870000|2024-08-09 17:34:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1723224920000|2024-08-09 17:35:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|8
1723224930000|2024-08-09 17:35:30|19.22|19.14|19.24|19.16|19.26|19.18|19.22|19.14|0
1723224940000|2024-08-09 17:35:40|19.27|19.19|19.25|19.17|19.27|19.19|19.24|19.16|2
1723224950000|2024-08-09 17:35:50|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1723224960000|2024-08-09 17:36:00|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1723224970000|2024-08-09 17:36:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1723224980000|2024-08-09 17:36:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1723224990000|2024-08-09 17:36:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|2
1723225000000|2024-08-09 17:36:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|38
1723225010000|2024-08-09 17:36:50|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1723225020000|2024-08-09 17:37:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1723225030000|2024-08-09 17:37:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1723225050000|2024-08-09 17:37:30|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1723225060000|2024-08-09 17:37:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1723225080000|2024-08-09 17:38:00|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1723225090000|2024-08-09 17:38:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1723225130000|2024-08-09 17:38:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|1
1723225140000|2024-08-09 17:39:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1723225170000|2024-08-09 17:39:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1723225180000|2024-08-09 17:39:40|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1723225190000|2024-08-09 17:39:50|19.28|19.2|19.27|19.19|19.3|19.22|19.27|19.19|0
1723225200000|2024-08-09 17:40:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|3
1723225210000|2024-08-09 17:40:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1723225220000|2024-08-09 17:40:20|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1723225230000|2024-08-09 17:40:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1723225250000|2024-08-09 17:40:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1723225270000|2024-08-09 17:41:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1723225280000|2024-08-09 17:41:20|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|0
1723225290000|2024-08-09 17:41:30|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|3
1723225340000|2024-08-09 17:42:20|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|0
1723225350000|2024-08-09 17:42:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|1
1723225360000|2024-08-09 17:42:40|19.4|19.32|19.39|19.31|19.41|19.33|19.39|19.31|0
1723225410000|2024-08-09 17:43:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1723225420000|2024-08-09 17:43:40|19.39|19.31|19.41|19.33|19.41|19.33|19.38|19.3|0
1723225440000|2024-08-09 17:44:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1723225450000|2024-08-09 17:44:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1723225460000|2024-08-09 17:44:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1723225470000|2024-08-09 17:44:30|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1723225480000|2024-08-09 17:44:40|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1723225500000|2024-08-09 17:45:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1723225510000|2024-08-09 17:45:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1723225530000|2024-08-09 17:45:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1723225540000|2024-08-09 17:45:40|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|5
1723225570000|2024-08-09 17:46:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|1
1723225580000|2024-08-09 17:46:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1723225600000|2024-08-09 17:46:40|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|0
1723225650000|2024-08-09 17:47:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1723225660000|2024-08-09 17:47:40|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|4
1723225670000|2024-08-09 17:47:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1723225680000|2024-08-09 17:48:00|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|0
1723225690000|2024-08-09 17:48:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1723225700000|2024-08-09 17:48:20|19.39|19.31|19.41|19.33|19.42|19.34|19.39|19.31|0
1723225710000|2024-08-09 17:48:30|19.4|19.32|19.42|19.34|19.42|19.34|19.39|19.31|0
1723225720000|2024-08-09 17:48:40|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1723225730000|2024-08-09 17:48:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1723225750000|2024-08-09 17:49:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1723225760000|2024-08-09 17:49:20|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1723225770000|2024-08-09 17:49:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1723225810000|2024-08-09 17:50:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1723225830000|2024-08-09 17:50:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1723225840000|2024-08-09 17:50:40|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1723225850000|2024-08-09 17:50:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1723225860000|2024-08-09 17:51:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1723225870000|2024-08-09 17:51:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1723225880000|2024-08-09 17:51:20|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|1
1723225890000|2024-08-09 17:51:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1723225910000|2024-08-09 17:51:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1723225920000|2024-08-09 17:52:00|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1723225940000|2024-08-09 17:52:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1723225950000|2024-08-09 17:52:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|20
1723226030000|2024-08-09 17:53:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|9
1723226040000|2024-08-09 17:54:00|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|0
1723226050000|2024-08-09 17:54:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|13
1723226060000|2024-08-09 17:54:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|32
1723226070000|2024-08-09 17:54:30|||||||||2
1723226100000|2024-08-09 17:55:00|19.39|19.31|19.35|19.27|19.4|19.32|19.35|19.27|5
1723226110000|2024-08-09 17:55:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1723226120000|2024-08-09 17:55:20|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1723226130000|2024-08-09 17:55:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1723226140000|2024-08-09 17:55:40|||||||||1
1723226170000|2024-08-09 17:56:10|||||||||1
1723226180000|2024-08-09 17:56:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1723226190000|2024-08-09 17:56:30|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1723226200000|2024-08-09 17:56:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1723226230000|2024-08-09 17:57:10|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|2
1723226240000|2024-08-09 17:57:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1723226250000|2024-08-09 17:57:30|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1723226260000|2024-08-09 17:57:40|19.37|19.29|19.37|19.29|19.4|19.32|19.37|19.29|0
1723226280000|2024-08-09 17:58:00|19.39|19.31|19.35|19.27|19.39|19.31|19.34|19.26|1
1723226290000|2024-08-09 17:58:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1723226300000|2024-08-09 17:58:20|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|9
1723226320000|2024-08-09 17:58:40|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1723226330000|2024-08-09 17:58:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1723226340000|2024-08-09 17:59:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1723226350000|2024-08-09 17:59:10|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1723226400000|2024-08-09 18:00:00|19.29|19.21|19.3|19.22|19.32|19.24|19.29|19.21|4
1723226410000|2024-08-09 18:00:10|19.29|19.21|19.34|19.26|19.34|19.26|19.29|19.21|0
1723226490000|2024-08-09 18:01:30|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|1
1723226500000|2024-08-09 18:01:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1723226520000|2024-08-09 18:02:00|19.3|19.22|19.29|19.21|19.31|19.23|19.29|19.21|0
1723226530000|2024-08-09 18:02:10|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1723226540000|2024-08-09 18:02:20|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1723226550000|2024-08-09 18:02:30|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|0
1723226560000|2024-08-09 18:02:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1723226570000|2024-08-09 18:02:50|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|1
1723226580000|2024-08-09 18:03:00|19.31|19.23|19.34|19.26|19.34|19.26|19.29|19.21|0
1723226590000|2024-08-09 18:03:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|6
1723226600000|2024-08-09 18:03:20|19.33|19.25|19.32|19.24|19.34|19.26|19.32|19.24|0
1723226610000|2024-08-09 18:03:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1723226640000|2024-08-09 18:04:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|1
1723226650000|2024-08-09 18:04:10|19.38|19.3|19.36|19.28|19.38|19.3|19.34|19.26|0
1723226660000|2024-08-09 18:04:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1723226670000|2024-08-09 18:04:30|19.34|19.26|19.34|19.26|19.38|19.3|19.34|19.26|0
1723226680000|2024-08-09 18:04:40|19.35|19.27|19.34|19.26|19.36|19.28|19.34|19.26|0
1723226700000|2024-08-09 18:05:00|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|0
1723226710000|2024-08-09 18:05:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1723226740000|2024-08-09 18:05:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1723226750000|2024-08-09 18:05:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1723226780000|2024-08-09 18:06:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1723226860000|2024-08-09 18:07:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1723226880000|2024-08-09 18:08:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1723226890000|2024-08-09 18:08:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1723226910000|2024-08-09 18:08:30|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|1
1723226930000|2024-08-09 18:08:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1723226940000|2024-08-09 18:09:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1723226950000|2024-08-09 18:09:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1723226980000|2024-08-09 18:09:40|19.33|19.25|19.32|19.24|19.33|19.25|19.31|19.23|0
1723227000000|2024-08-09 18:10:00|19.29|19.21|19.32|19.24|19.33|19.25|19.29|19.21|4
1723227010000|2024-08-09 18:10:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1723227020000|2024-08-09 18:10:20|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1723227030000|2024-08-09 18:10:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1723227080000|2024-08-09 18:11:20|19.4|19.32|19.4|19.32|19.45|19.37|19.4|19.32|23
1723227090000|2024-08-09 18:11:30|||||||||2
1723227130000|2024-08-09 18:12:10|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1723227140000|2024-08-09 18:12:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1723227150000|2024-08-09 18:12:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1723227160000|2024-08-09 18:12:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1723227170000|2024-08-09 18:12:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1723227180000|2024-08-09 18:13:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1723227240000|2024-08-09 18:14:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1723227250000|2024-08-09 18:14:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|8
1723227270000|2024-08-09 18:14:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1723227280000|2024-08-09 18:14:40|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|2
1723227290000|2024-08-09 18:14:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1723227300000|2024-08-09 18:15:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1723227310000|2024-08-09 18:15:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1723227320000|2024-08-09 18:15:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1723227340000|2024-08-09 18:15:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|3
1723227350000|2024-08-09 18:15:50|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1723227360000|2024-08-09 18:16:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1723227370000|2024-08-09 18:16:10|19.34|19.26|19.33|19.25|19.34|19.26|19.32|19.24|0
1723227390000|2024-08-09 18:16:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1723227400000|2024-08-09 18:16:40|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1723227420000|2024-08-09 18:17:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|11
1723227430000|2024-08-09 18:17:10|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1723227440000|2024-08-09 18:17:20|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1723227450000|2024-08-09 18:17:30|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1723227460000|2024-08-09 18:17:40|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1723227470000|2024-08-09 18:17:50|19.29|19.21|19.29|19.21|19.31|19.23|19.28|19.2|0
1723227480000|2024-08-09 18:18:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1723227490000|2024-08-09 18:18:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1723227500000|2024-08-09 18:18:20|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1723227510000|2024-08-09 18:18:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1723227520000|2024-08-09 18:18:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1723227530000|2024-08-09 18:18:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1723227540000|2024-08-09 18:19:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1723227550000|2024-08-09 18:19:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1723227560000|2024-08-09 18:19:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1723227570000|2024-08-09 18:19:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1723227580000|2024-08-09 18:19:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|6
1723227600000|2024-08-09 18:20:00|||||||||3
1723227620000|2024-08-09 18:20:20|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1723227630000|2024-08-09 18:20:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1723227640000|2024-08-09 18:20:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1723227650000|2024-08-09 18:20:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1723227660000|2024-08-09 18:21:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1723227670000|2024-08-09 18:21:10|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1723227680000|2024-08-09 18:21:20|19.24|19.16|19.23|19.15|19.24|19.16|19.22|19.14|0
1723227690000|2024-08-09 18:21:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1723227710000|2024-08-09 18:21:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|4
1723227740000|2024-08-09 18:22:20|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|0
1723227750000|2024-08-09 18:22:30|19.2|19.12|19.19|19.11|19.21|19.13|19.18|19.1|0
1723227760000|2024-08-09 18:22:40|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1723227770000|2024-08-09 18:22:50|19.19|19.11|19.18|19.1|19.21|19.13|19.18|19.1|0
1723227780000|2024-08-09 18:23:00|19.2|19.12|19.21|19.13|19.21|19.13|19.18|19.1|0
1723227790000|2024-08-09 18:23:10|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1723227810000|2024-08-09 18:23:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1723227820000|2024-08-09 18:23:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1723227830000|2024-08-09 18:23:50|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1723227840000|2024-08-09 18:24:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1723227860000|2024-08-09 18:24:20|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1723227890000|2024-08-09 18:24:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1723227900000|2024-08-09 18:25:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|4
1723227910000|2024-08-09 18:25:10|19.23|19.15|19.22|19.14|19.24|19.16|19.22|19.14|0
1723227920000|2024-08-09 18:25:20|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1723227930000|2024-08-09 18:25:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1723227940000|2024-08-09 18:25:40|19.23|19.15|19.23|19.15|19.24|19.16|19.22|19.14|0
1723227950000|2024-08-09 18:25:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1723227960000|2024-08-09 18:26:00|19.26|19.18|19.23|19.15|19.26|19.18|19.22|19.14|0
1723227970000|2024-08-09 18:26:10|19.24|19.16|19.24|19.16|19.26|19.18|19.23|19.15|0
1723227980000|2024-08-09 18:26:20|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1723227990000|2024-08-09 18:26:30|19.24|19.16|19.23|19.15|19.24|19.16|19.22|19.14|0
1723228000000|2024-08-09 18:26:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1723228070000|2024-08-09 18:27:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1723228080000|2024-08-09 18:28:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1723228090000|2024-08-09 18:28:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1723228110000|2024-08-09 18:28:30|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1723228130000|2024-08-09 18:28:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1723228140000|2024-08-09 18:29:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1723228160000|2024-08-09 18:29:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1723228170000|2024-08-09 18:29:30|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1723228190000|2024-08-09 18:29:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1723228200000|2024-08-09 18:30:00|19.21|19.13|19.18|19.1|19.21|19.13|19.17|19.09|4
1723228210000|2024-08-09 18:30:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1723228230000|2024-08-09 18:30:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1723228240000|2024-08-09 18:30:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1723228250000|2024-08-09 18:30:50|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1723228260000|2024-08-09 18:31:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1723228270000|2024-08-09 18:31:10|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1723228310000|2024-08-09 18:31:50|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1723228320000|2024-08-09 18:32:00|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|2
1723228330000|2024-08-09 18:32:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1723228340000|2024-08-09 18:32:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1723228380000|2024-08-09 18:33:00|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|12
1723228390000|2024-08-09 18:33:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1723228400000|2024-08-09 18:33:20|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1723228410000|2024-08-09 18:33:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1723228430000|2024-08-09 18:33:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1723228440000|2024-08-09 18:34:00|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1723228470000|2024-08-09 18:34:30|19.18|19.1|19.19|19.11|19.19|19.11|19.17|19.09|0
1723228480000|2024-08-09 18:34:40|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|0
1723228490000|2024-08-09 18:34:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1723228500000|2024-08-09 18:35:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1723228520000|2024-08-09 18:35:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1723228530000|2024-08-09 18:35:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1723228540000|2024-08-09 18:35:40|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1723228550000|2024-08-09 18:35:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1723228560000|2024-08-09 18:36:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1723228590000|2024-08-09 18:36:30|19.17|19.09|19.14|19.06|19.18|19.1|19.14|19.06|3
1723228610000|2024-08-09 18:36:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|4
1723228620000|2024-08-09 18:37:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1723228630000|2024-08-09 18:37:10|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|0
1723228640000|2024-08-09 18:37:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1723228660000|2024-08-09 18:37:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1723228670000|2024-08-09 18:37:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1723228690000|2024-08-09 18:38:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1723228700000|2024-08-09 18:38:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1723228750000|2024-08-09 18:39:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1723228760000|2024-08-09 18:39:20|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|0
1723228800000|2024-08-09 18:40:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|7
1723228810000|2024-08-09 18:40:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1723228820000|2024-08-09 18:40:20|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1723228830000|2024-08-09 18:40:30|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1723228840000|2024-08-09 18:40:40|19.06|18.98|19.07|18.99|19.07|18.99|19.04|18.96|0
1723228850000|2024-08-09 18:40:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1723228860000|2024-08-09 18:41:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1723228880000|2024-08-09 18:41:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1723228900000|2024-08-09 18:41:40|||||||||3
1723228940000|2024-08-09 18:42:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1723228950000|2024-08-09 18:42:30|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|6
1723228960000|2024-08-09 18:42:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1723228970000|2024-08-09 18:42:50|19.02|18.94|19|18.92|19.02|18.94|19|18.92|2
1723228980000|2024-08-09 18:43:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1723229000000|2024-08-09 18:43:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1723229010000|2024-08-09 18:43:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1723229040000|2024-08-09 18:44:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1723229070000|2024-08-09 18:44:30|||||||||1
1723229090000|2024-08-09 18:44:50|18.94|18.86|18.9|18.82|18.95|18.87|18.9|18.82|15
1723229100000|2024-08-09 18:45:00|18.93|18.85|18.93|18.85|18.94|18.86|18.91|18.83|5
1723229110000|2024-08-09 18:45:10|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|0
1723229120000|2024-08-09 18:45:20|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1723229140000|2024-08-09 18:45:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1723229150000|2024-08-09 18:45:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1723229160000|2024-08-09 18:46:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1723229170000|2024-08-09 18:46:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1723229180000|2024-08-09 18:46:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1723229210000|2024-08-09 18:46:50|18.93|18.85|18.92|18.84|18.93|18.85|18.91|18.83|0
1723229220000|2024-08-09 18:47:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1723229270000|2024-08-09 18:47:50|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1723229280000|2024-08-09 18:48:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1723229290000|2024-08-09 18:48:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1723229300000|2024-08-09 18:48:20|18.93|18.85|18.93|18.85|18.95|18.87|18.92|18.84|0
1723229310000|2024-08-09 18:48:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1723229330000|2024-08-09 18:48:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1723229340000|2024-08-09 18:49:00|18.93|18.85|18.93|18.85|18.95|18.87|18.92|18.84|0
1723229350000|2024-08-09 18:49:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1723229360000|2024-08-09 18:49:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1723229370000|2024-08-09 18:49:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1723229400000|2024-08-09 18:50:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1723229420000|2024-08-09 18:50:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1723229430000|2024-08-09 18:50:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1723229450000|2024-08-09 18:50:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1723229460000|2024-08-09 18:51:00|18.97|18.89|18.95|18.87|18.98|18.9|18.95|18.87|8
1723229480000|2024-08-09 18:51:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1723229590000|2024-08-09 18:53:10|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1723229600000|2024-08-09 18:53:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1723229700000|2024-08-09 18:55:00|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|4
1723229720000|2024-08-09 18:55:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1723229730000|2024-08-09 18:55:30|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1723229750000|2024-08-09 18:55:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1723229760000|2024-08-09 18:56:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1723229800000|2024-08-09 18:56:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1723229810000|2024-08-09 18:56:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1723229840000|2024-08-09 18:57:20|||||||||1
1723229900000|2024-08-09 18:58:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1723229920000|2024-08-09 18:58:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1723229930000|2024-08-09 18:58:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1723229940000|2024-08-09 18:59:00|18.97|18.89|18.98|18.9|19|18.92|18.97|18.89|0
1723229960000|2024-08-09 18:59:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1723229970000|2024-08-09 18:59:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1723229980000|2024-08-09 18:59:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|2
1723230000000|2024-08-09 19:00:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|3
1723230010000|2024-08-09 19:00:10|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1723230020000|2024-08-09 19:00:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1723230030000|2024-08-09 19:00:30|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1723230050000|2024-08-09 19:00:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1723230060000|2024-08-09 19:01:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1723230080000|2024-08-09 19:01:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1723230090000|2024-08-09 19:01:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1723230120000|2024-08-09 19:02:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1723230140000|2024-08-09 19:02:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|6
1723230150000|2024-08-09 19:02:30|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1723230160000|2024-08-09 19:02:40|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1723230180000|2024-08-09 19:03:00|18.98|18.9|18.92|18.84|18.98|18.9|18.88|18.8|8
1723230190000|2024-08-09 19:03:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1723230220000|2024-08-09 19:03:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1723230250000|2024-08-09 19:04:10|18.97|18.89|19.01|18.93|19.02|18.94|18.97|18.89|0
1723230260000|2024-08-09 19:04:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1723230270000|2024-08-09 19:04:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1723230280000|2024-08-09 19:04:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1723230320000|2024-08-09 19:05:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1723230330000|2024-08-09 19:05:30|19.02|18.94|19|18.92|19.02|18.94|19|18.92|10
1723230340000|2024-08-09 19:05:40|19.01|18.93|19.03|18.95|19.03|18.95|19|18.92|2
1723230360000|2024-08-09 19:06:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1723230370000|2024-08-09 19:06:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1723230380000|2024-08-09 19:06:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1723230390000|2024-08-09 19:06:30|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|0
1723230400000|2024-08-09 19:06:40|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1723230410000|2024-08-09 19:06:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1723230430000|2024-08-09 19:07:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1723230450000|2024-08-09 19:07:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1723230460000|2024-08-09 19:07:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1723230470000|2024-08-09 19:07:50|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1723230480000|2024-08-09 19:08:00|19.05|18.97|19.03|18.95|19.05|18.97|19.02|18.94|0
1723230490000|2024-08-09 19:08:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1723230500000|2024-08-09 19:08:20|19.02|18.94|19.03|18.95|19.03|18.95|19.01|18.93|0
1723230510000|2024-08-09 19:08:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1723230520000|2024-08-09 19:08:40|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1723230550000|2024-08-09 19:09:10|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|1
1723230560000|2024-08-09 19:09:20|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1723230620000|2024-08-09 19:10:20|19|18.92|18.97|18.89|19|18.92|18.97|18.89|6
1723230660000|2024-08-09 19:11:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|9
1723230670000|2024-08-09 19:11:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1723230680000|2024-08-09 19:11:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1723230690000|2024-08-09 19:11:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1723230730000|2024-08-09 19:12:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1723230740000|2024-08-09 19:12:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1723230830000|2024-08-09 19:13:50|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1723230840000|2024-08-09 19:14:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1723230890000|2024-08-09 19:14:50|||||||||1
1723230930000|2024-08-09 19:15:30|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|3
1723230940000|2024-08-09 19:15:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1723230990000|2024-08-09 19:16:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1723231000000|2024-08-09 19:16:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1723231090000|2024-08-09 19:18:10|||||||||4
1723231120000|2024-08-09 19:18:40|18.94|18.86|18.95|18.87|18.97|18.89|18.94|18.86|4
1723231130000|2024-08-09 19:18:50|18.94|18.86|18.92|18.84|18.95|18.87|18.92|18.84|0
1723231140000|2024-08-09 19:19:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1723231150000|2024-08-09 19:19:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1723231160000|2024-08-09 19:19:20|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1723231200000|2024-08-09 19:20:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1723231260000|2024-08-09 19:21:00|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|3
1723231270000|2024-08-09 19:21:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|9
1723231290000|2024-08-09 19:21:30|19.04|18.96|19.03|18.95|19.04|18.96|19.02|18.94|0
1723231300000|2024-08-09 19:21:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1723231320000|2024-08-09 19:22:00|19.03|18.95|19.04|18.96|19.06|18.98|19.03|18.95|0
1723231330000|2024-08-09 19:22:10|19.05|18.97|19.03|18.95|19.07|18.99|19.03|18.95|0
1723231360000|2024-08-09 19:22:40|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1723231370000|2024-08-09 19:22:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1723231380000|2024-08-09 19:23:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1723231390000|2024-08-09 19:23:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1723231460000|2024-08-09 19:24:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1723231470000|2024-08-09 19:24:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1723231500000|2024-08-09 19:25:00|||||||||4
1723231570000|2024-08-09 19:26:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1723231580000|2024-08-09 19:26:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1723231610000|2024-08-09 19:26:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1723231620000|2024-08-09 19:27:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1723231630000|2024-08-09 19:27:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1723231650000|2024-08-09 19:27:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1723231660000|2024-08-09 19:27:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1723231670000|2024-08-09 19:27:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1723231690000|2024-08-09 19:28:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1723231760000|2024-08-09 19:29:20|19.01|18.93|18.98|18.9|19.01|18.93|18.97|18.89|0
1723231770000|2024-08-09 19:29:30|19|18.92|19.01|18.93|19.02|18.94|19|18.92|4
1723231780000|2024-08-09 19:29:40|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1723231840000|2024-08-09 19:30:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1723231850000|2024-08-09 19:30:50|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1723231860000|2024-08-09 19:31:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1723231900000|2024-08-09 19:31:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|4
1723231910000|2024-08-09 19:31:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1723231940000|2024-08-09 19:32:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1723232050000|2024-08-09 19:34:10|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|9
1723232070000|2024-08-09 19:34:30|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|1
1723232100000|2024-08-09 19:35:00|||||||||3
1723232120000|2024-08-09 19:35:20|||||||||9
1723232150000|2024-08-09 19:35:50|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1723232220000|2024-08-09 19:37:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1723232240000|2024-08-09 19:37:20|||||||||2
1723232270000|2024-08-09 19:37:50|18.93|18.85|18.92|18.84|18.95|18.87|18.92|18.84|0
1723232280000|2024-08-09 19:38:00|18.94|18.86|18.94|18.86|18.95|18.87|18.92|18.84|0
1723232290000|2024-08-09 19:38:10|18.92|18.84|18.94|18.86|18.95|18.87|18.92|18.84|0
1723232300000|2024-08-09 19:38:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1723232310000|2024-08-09 19:38:30|18.94|18.86|18.95|18.87|18.95|18.87|18.92|18.84|0
1723232320000|2024-08-09 19:38:40|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1723232330000|2024-08-09 19:38:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1723232400000|2024-08-09 19:40:00|||||||||3
1723232410000|2024-08-09 19:40:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1723232420000|2024-08-09 19:40:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1723232500000|2024-08-09 19:41:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1723232520000|2024-08-09 19:42:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|20
1723232530000|2024-08-09 19:42:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|1
1723232560000|2024-08-09 19:42:40|18.9|18.82|18.89|18.81|18.92|18.84|18.89|18.81|0
1723232570000|2024-08-09 19:42:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1723232580000|2024-08-09 19:43:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|12
1723232600000|2024-08-09 19:43:20|18.89|18.81|18.9|18.82|18.9|18.82|18.87|18.79|0
1723232610000|2024-08-09 19:43:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1723232620000|2024-08-09 19:43:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1723232630000|2024-08-09 19:43:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1723232660000|2024-08-09 19:44:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|12
1723232670000|2024-08-09 19:44:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1723232690000|2024-08-09 19:44:50|||||||||1
1723232700000|2024-08-09 19:45:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|21
1723232730000|2024-08-09 19:45:30|||||||||12
1723232760000|2024-08-09 19:46:00|||||||||2
1723232780000|2024-08-09 19:46:20|||||||||3
1723232790000|2024-08-09 19:46:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1723232800000|2024-08-09 19:46:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1723232810000|2024-08-09 19:46:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1723232830000|2024-08-09 19:47:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1723232840000|2024-08-09 19:47:20|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|0
1723232850000|2024-08-09 19:47:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|9
1723232860000|2024-08-09 19:47:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1723232870000|2024-08-09 19:47:50|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1723232880000|2024-08-09 19:48:00|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|0
1723232890000|2024-08-09 19:48:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1723232920000|2024-08-09 19:48:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1723232930000|2024-08-09 19:48:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|18
1723232940000|2024-08-09 19:49:00|||||||||7
1723232960000|2024-08-09 19:49:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1723232970000|2024-08-09 19:49:30|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1723232980000|2024-08-09 19:49:40|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1723232990000|2024-08-09 19:49:50|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1723233000000|2024-08-09 19:50:00|18.87|18.79|18.89|18.81|18.9|18.82|18.87|18.79|8
1723233010000|2024-08-09 19:50:10|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1723233020000|2024-08-09 19:50:20|18.89|18.81|18.87|18.79|18.9|18.82|18.87|18.79|10
1723233040000|2024-08-09 19:50:40|18.83|18.75|18.85|18.77|18.86|18.78|18.83|18.75|0
1723233050000|2024-08-09 19:50:50|18.86|18.78|18.87|18.79|18.88|18.8|18.86|18.78|1
1723233060000|2024-08-09 19:51:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|8
1723233070000|2024-08-09 19:51:10|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|10
1723233080000|2024-08-09 19:51:20|||||||||1
1723233090000|2024-08-09 19:51:30|18.86|18.78|18.86|18.78|18.87|18.79|18.85|18.77|0
1723233100000|2024-08-09 19:51:40|18.83|18.75|18.75|18.67|18.83|18.75|18.75|18.67|232
1723233110000|2024-08-09 19:51:50|18.73|18.65|18.71|18.63|18.73|18.65|18.7|18.62|1
1723233120000|2024-08-09 19:52:00|18.7|18.62|18.71|18.63|18.73|18.65|18.68|18.6|91
1723233130000|2024-08-09 19:52:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1723233150000|2024-08-09 19:52:30|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1723233160000|2024-08-09 19:52:40|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1723233190000|2024-08-09 19:53:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1723233200000|2024-08-09 19:53:20|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1723233210000|2024-08-09 19:53:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1723233220000|2024-08-09 19:53:40|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|0
1723233230000|2024-08-09 19:53:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1723233240000|2024-08-09 19:54:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1723233250000|2024-08-09 19:54:10|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1723233260000|2024-08-09 19:54:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1723233280000|2024-08-09 19:54:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|2
1723233290000|2024-08-09 19:54:50|18.75|18.67|18.73|18.65|18.75|18.67|18.71|18.63|3
1723233300000|2024-08-09 19:55:00|18.75|18.67|18.75|18.67|18.78|18.7|18.75|18.67|0
1723233310000|2024-08-09 19:55:10|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1723233320000|2024-08-09 19:55:20|18.74|18.66|18.72|18.64|18.75|18.67|18.7|18.62|20
1723233330000|2024-08-09 19:55:30|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|0
1723233340000|2024-08-09 19:55:40|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1723233350000|2024-08-09 19:55:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1723233370000|2024-08-09 19:56:10|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1723233380000|2024-08-09 19:56:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723233390000|2024-08-09 19:56:30|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1723233400000|2024-08-09 19:56:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1723233440000|2024-08-09 19:57:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1723233450000|2024-08-09 19:57:30|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1723233460000|2024-08-09 19:57:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1723233470000|2024-08-09 19:57:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1723233480000|2024-08-09 19:58:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1723233490000|2024-08-09 19:58:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|10
1723233500000|2024-08-09 19:58:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1723233510000|2024-08-09 19:58:30|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1723233520000|2024-08-09 19:58:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1723233540000|2024-08-09 19:59:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|8
1723233550000|2024-08-09 19:59:10|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1723233560000|2024-08-09 19:59:20|18.57|18.49|18.5|18.42|18.57|18.49|18.5|18.42|0
1723233570000|2024-08-09 19:59:30|18.46|18.38|18.37|18.29|18.48|18.4|18.37|18.29|0
1723233580000|2024-08-09 19:59:40|18.36|18.28|18.28|18.2|18.36|18.28|18.24|18.16|1
1723233590000|2024-08-09 19:59:50|18.31|18.23|18.49|18.19|18.49|18.37|18.27|18.17|21
1723421700000|2024-08-12 00:15:00|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|0
1723421730000|2024-08-12 00:15:30|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|0
1723421740000|2024-08-12 00:15:40|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1723421790000|2024-08-12 00:16:30|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|0
1723421960000|2024-08-12 00:19:20|18.34|18.04|18.35|18.05|18.35|18.05|18.34|18.04|0
1723421970000|2024-08-12 00:19:30|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1723421990000|2024-08-12 00:19:50|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1723422000000|2024-08-12 00:20:00|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1723422130000|2024-08-12 00:22:10|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723422240000|2024-08-12 00:24:00|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1723422350000|2024-08-12 00:25:50|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723422360000|2024-08-12 00:26:00|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|0
1723422380000|2024-08-12 00:26:20|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723422390000|2024-08-12 00:26:30|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1723422410000|2024-08-12 00:26:50|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723422440000|2024-08-12 00:27:20|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1723422510000|2024-08-12 00:28:30|18.25|17.95|18.27|17.97|18.27|17.97|18.25|17.95|0
1723422550000|2024-08-12 00:29:10|18.25|17.95|18.25|17.95|18.25|17.95|18.25|17.95|0
1723422570000|2024-08-12 00:29:30|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1723422580000|2024-08-12 00:29:40|18.25|17.95|18.25|17.95|18.25|17.95|18.25|17.95|0
1723422600000|2024-08-12 00:30:00|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1723422640000|2024-08-12 00:30:40|18.25|17.95|18.27|17.97|18.27|17.97|18.25|17.95|0
1723422700000|2024-08-12 00:31:40|18.25|17.95|18.25|17.95|18.25|17.95|18.25|17.95|0
1723422720000|2024-08-12 00:32:00|18.27|17.97|18.26|17.96|18.3|18|18.26|17.96|0
1723422730000|2024-08-12 00:32:10|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1723422800000|2024-08-12 00:33:20|18.25|18|18.25|18|18.25|18|18.25|18|0
1723422840000|2024-08-12 00:34:00|18.23|17.98|18.25|18|18.25|18|18.23|17.98|0
1723422860000|2024-08-12 00:34:20|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1723422870000|2024-08-12 00:34:30|18.25|18|18.28|17.98|18.28|18|18.25|17.98|0
1723422910000|2024-08-12 00:35:10|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723422930000|2024-08-12 00:35:30|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1723422950000|2024-08-12 00:35:50|18.26|17.96|18.24|17.94|18.26|17.96|18.24|17.94|0
1723422960000|2024-08-12 00:36:00|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1723422970000|2024-08-12 00:36:10|18.26|17.96|18.28|17.98|18.28|17.98|18.26|17.96|0
1723423020000|2024-08-12 00:37:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723423030000|2024-08-12 00:37:10|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1723423080000|2024-08-12 00:38:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723423090000|2024-08-12 00:38:10|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1723423320000|2024-08-12 00:42:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723423330000|2024-08-12 00:42:10|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1723423380000|2024-08-12 00:43:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723423390000|2024-08-12 00:43:10|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1723423450000|2024-08-12 00:44:10|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1723423460000|2024-08-12 00:44:20|18.22|17.92|18.28|17.98|18.3|18|18.2|17.9|0
1723423470000|2024-08-12 00:44:30|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1723423500000|2024-08-12 00:45:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723423530000|2024-08-12 00:45:30|18.22|17.92|18.22|17.92|18.22|17.92|18.22|17.92|0
1723423580000|2024-08-12 00:46:20|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1723423590000|2024-08-12 00:46:30|||||||||27
1723423600000|2024-08-12 00:46:40|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1723423780000|2024-08-12 00:49:40|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1723423800000|2024-08-12 00:50:00|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1723423810000|2024-08-12 00:50:10|18.18||18.18||18.18||18.18||0
1723423820000|2024-08-12 00:50:20|18.09|18.01|18.15|17.9|18.15|18.01|18.09|17.9|3
1723423830000|2024-08-12 00:50:30|18.07|17.99|18.06|17.98|18.08|18|18.06|17.98|0
1723423840000|2024-08-12 00:50:40|18.22|17.92|18.2|17.9|18.23|17.93|18.2|17.9|17
1723423850000|2024-08-12 00:50:50|18.21|17.91|18.21|17.91|18.21|17.91|18.21|17.91|0
1723423950000|2024-08-12 00:52:30|18.2|17.9|18.21|17.91|18.21|17.91|18.2|17.9|0
1723423970000|2024-08-12 00:52:50|18.2|17.9|18.21|17.91|18.21|17.91|18.2|17.9|0
1723423980000|2024-08-12 00:53:00|18.25|17.95|18.26|17.96|18.26|17.96|18.25|17.95|0
1723424010000|2024-08-12 00:53:30|18.3|18|18.3|18|18.3|18|18.3|18|0
1723424020000|2024-08-12 00:53:40|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723424030000|2024-08-12 00:53:50|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1723424040000|2024-08-12 00:54:00|18.21|17.91|18.21|17.91|18.21|17.91|18.21|17.91|0
1723424050000|2024-08-12 00:54:10|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1723424100000|2024-08-12 00:55:00|18.21|17.91|18.21|17.91|18.21|17.91|18.21|17.91|0
1723424110000|2024-08-12 00:55:10|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1723424130000|2024-08-12 00:55:30|18.21|17.91|18.21|17.91|18.21|17.91|18.21|17.91|0
1723424170000|2024-08-12 00:56:10|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1723424200000|2024-08-12 00:56:40|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1723424270000|2024-08-12 00:57:50|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1723424290000|2024-08-12 00:58:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1723424310000|2024-08-12 00:58:30|||||||||2
1723424340000|2024-08-12 00:59:00|18.14|18.06|18.24|17.99|18.24|18.06|18.14|17.99|3
1723424350000|2024-08-12 00:59:10|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1723424410000|2024-08-12 01:00:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723424420000|2024-08-12 01:00:20|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1723424660000|2024-08-12 01:04:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723424670000|2024-08-12 01:04:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723424700000|2024-08-12 01:05:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723424710000|2024-08-12 01:05:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723424820000|2024-08-12 01:07:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723424840000|2024-08-12 01:07:20|18.37|18.07|18.36|18.11|18.37|18.11|18.36|18.07|1
1723424960000|2024-08-12 01:09:20|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1723425010000|2024-08-12 01:10:10|18.36|18.11|18.36|18.11|18.36|18.11|18.36|18.11|0
1723425130000|2024-08-12 01:12:10|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1723425150000|2024-08-12 01:12:30|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1723425160000|2024-08-12 01:12:40|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1723425190000|2024-08-12 01:13:10|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1723425200000|2024-08-12 01:13:20|18.36|18.06|18.37|18.07|18.37|18.07|18.36|18.06|0
1723425410000|2024-08-12 01:16:50|18.31|18.01|18.33|18.03|18.33|18.03|18.31|18.01|0
1723425430000|2024-08-12 01:17:10|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1723425510000|2024-08-12 01:18:30|18.33|18.03|18.31|18.01|18.33|18.03|18.31|18.01|0
1723425520000|2024-08-12 01:18:40|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1723425580000|2024-08-12 01:19:40|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1723425680000|2024-08-12 01:21:20|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|0
1723425730000|2024-08-12 01:22:10|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|0
1723425780000|2024-08-12 01:23:00|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|0
1723425800000|2024-08-12 01:23:20|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|0
1723425840000|2024-08-12 01:24:00|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|0
1723426080000|2024-08-12 01:28:00|18.42|18.12|18.42|18.12|18.42|18.12|18.42|18.12|0
1723426090000|2024-08-12 01:28:10|18.41|18.11|18.42|18.12|18.42|18.12|18.41|18.11|0
1723426150000|2024-08-12 01:29:10|18.41|18.11|18.42|18.12|18.42|18.12|18.41|18.11|0
1723426200000|2024-08-12 01:30:00|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|0
1723426220000|2024-08-12 01:30:20|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1723426290000|2024-08-12 01:31:30|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1723426320000|2024-08-12 01:32:00|18.41|18.11|18.39|18.09|18.41|18.11|18.39|18.09|0
1723426330000|2024-08-12 01:32:10|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1723426400000|2024-08-12 01:33:20|18.39|18.09|18.37|18.07|18.39|18.09|18.37|18.07|0
1723426410000|2024-08-12 01:33:30|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1723426440000|2024-08-12 01:34:00|18.41|18.11|18.41|18.11|18.41|18.11|18.41|18.11|0
1723426610000|2024-08-12 01:36:50|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1723426620000|2024-08-12 01:37:00|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1723426680000|2024-08-12 01:38:00|18.39|18.09|18.41|18.11|18.41|18.11|18.39|18.09|0
1723426700000|2024-08-12 01:38:20|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1723426710000|2024-08-12 01:38:30|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1723426790000|2024-08-12 01:39:50|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1723426800000|2024-08-12 01:40:00|18.37|18.07|18.31|18.01|18.37|18.07|18.31|18.01|0
1723426860000|2024-08-12 01:41:00|18.28|18.03|18.35|18.05|18.35|18.05|18.28|18.01|0
1723426870000|2024-08-12 01:41:10|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1723427210000|2024-08-12 01:46:50|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1723427230000|2024-08-12 01:47:10|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1723427330000|2024-08-12 01:48:50|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1723427360000|2024-08-12 01:49:20|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1723427430000|2024-08-12 01:50:30|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1723427470000|2024-08-12 01:51:10|18.33|18.08|18.33|18.08|18.33|18.08|18.33|18.08|0
1723427480000|2024-08-12 01:51:20|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1723427490000|2024-08-12 01:51:30|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1723427630000|2024-08-12 01:53:50|18.35||18.35||18.35||18.35||0
1723427640000|2024-08-12 01:54:00|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1723427650000|2024-08-12 01:54:10|18.34|18.09|18.37|18.07|18.37|18.09|18.34|18.07|0
1723427820000|2024-08-12 01:57:00|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1723427850000|2024-08-12 01:57:30|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|0
1723427890000|2024-08-12 01:58:10|18.43|18.13|18.41|18.11|18.43|18.13|18.41|18.11|0
1723427910000|2024-08-12 01:58:30|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1723427950000|2024-08-12 01:59:10|18.4|18.15|18.43|18.13|18.43|18.15|18.4|18.12|0
1723427960000|2024-08-12 01:59:20|18.4|18.15|18.43|18.13|18.43|18.15|18.4|18.13|0
1723428030000|2024-08-12 02:00:30|18.4|18.15|18.43|18.13|18.43|18.15|18.4|18.13|0
1723428040000|2024-08-12 02:00:40|18.39|18.09|18.36|18.11|18.39|18.11|18.36|18.09|0
1723428090000|2024-08-12 02:01:30|18.38|18.13|18.34|18.09|18.38|18.13|18.34|18.09|0
1723428100000|2024-08-12 02:01:40|18.31|18.06|18.29|18.04|18.31|18.06|18.29|18.04|0
1723428130000|2024-08-12 02:02:10|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1723428180000|2024-08-12 02:03:00|18.32|18.07|18.35|18.05|18.35|18.07|18.32|18.05|0
1723428190000|2024-08-12 02:03:10|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1723428200000|2024-08-12 02:03:20|18.34|18.09|18.37|18.07|18.37|18.09|18.34|18.06|0
1723428260000|2024-08-12 02:04:20|18.34|18.09|18.37|18.07|18.37|18.09|18.34|18.07|0
1723428280000|2024-08-12 02:04:40|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1723428290000|2024-08-12 02:04:50|18.37|18.07|18.32|18.07|18.37|18.07|18.32|18.07|0
1723428300000|2024-08-12 02:05:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1723428380000|2024-08-12 02:06:20|18.35||18.35||18.35||18.35||0
1723428420000|2024-08-12 02:07:00|18.33|18.03|18.28|18.03|18.33|18.03|18.28|18.03|0
1723428480000|2024-08-12 02:08:00|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1723428570000|2024-08-12 02:09:30|18.24|17.99|18.21|17.96|18.24|17.99|18.21|17.96|0
1723428710000|2024-08-12 02:11:50|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1723428990000|2024-08-12 02:16:30|18.21|17.96|18.22|17.97|18.22|17.97|18.21|17.96|0
1723429180000|2024-08-12 02:19:40|18.13|18.05|18.25|18|18.29|18.05|18.13|17.97|0
1723429220000|2024-08-12 02:20:20|18.18|18.1|18.14|18.06|18.19|18.11|18.14|18.06|0
1723429230000|2024-08-12 02:20:30|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1723429240000|2024-08-12 02:20:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1723429570000|2024-08-12 02:26:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723429650000|2024-08-12 02:27:30|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1723429670000|2024-08-12 02:27:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1723429680000|2024-08-12 02:28:00|18.09|18.01|18.08|18|18.17|18.01|18.08|17.92|0
1723429730000|2024-08-12 02:28:50|18.17|17.92|18.08|18|18.17|18|18.08|17.92|0
1723429740000|2024-08-12 02:29:00|18.17|17.92|18.09|18.01|18.17|18.01|18.08|17.92|0
1723429760000|2024-08-12 02:29:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1723429770000|2024-08-12 02:29:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1723429830000|2024-08-12 02:30:30|18.2|17.95|18.13|18.05|18.2|18.05|18.13|17.95|0
1723430160000|2024-08-12 02:36:00|18.19|17.94|18.08|18|18.19|18.01|18.08|17.94|0
1723430530000|2024-08-12 02:42:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723430640000|2024-08-12 02:44:00|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1723430650000|2024-08-12 02:44:10|18.07|17.99|18.15|17.9|18.17|17.99|18.07|17.9|0
1723430660000|2024-08-12 02:44:20|18.07|17.99|18.15|17.9|18.15|17.99|18.07|17.9|0
1723430820000|2024-08-12 02:47:00|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1723430940000|2024-08-12 02:49:00|18.09|18.01|18.09|18.01|18.17|18.01|18.09|17.92|0
1723431070000|2024-08-12 02:51:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723431130000|2024-08-12 02:52:10|18.15|17.9|18.07|17.99|18.15|17.99|18.07|17.9|0
1723431190000|2024-08-12 02:53:10|18.17|17.92|18.08|18|18.17|18|18.02|17.92|0
1723431210000|2024-08-12 02:53:30|18.06|17.98|18.06|17.98|18.18|18|18.06|17.93|0
1723431220000|2024-08-12 02:53:40|18.08|18|18.07|17.99|18.17|18|18.07|17.92|0
1723431230000|2024-08-12 02:53:50|18.17|17.92|18.06|17.98|18.17|17.99|18.06|17.92|0
1723431250000|2024-08-12 02:54:10|18.16|17.91|18.06|17.98|18.17|17.99|18.06|17.91|0
1723431270000|2024-08-12 02:54:30|18.16|17.91|18.07|17.99|18.16|17.99|18.07|17.91|0
1723431280000|2024-08-12 02:54:40|18.17|17.92|18.07|17.99|18.17|17.99|18.06|17.91|0
1723431290000|2024-08-12 02:54:50|18.17|17.92|18.06|17.98|18.17|17.98|18.06|17.92|0
1723431510000|2024-08-12 02:58:30|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1723431520000|2024-08-12 02:58:40|18.06|17.98|18.14|17.89|18.14|17.98|18.06|17.89|0
1723431610000|2024-08-12 03:00:10|18.16|17.91|18.14|17.89|18.18|17.93|18.14|17.89|0
1723431710000|2024-08-12 03:01:50|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1723431720000|2024-08-12 03:02:00|18.06|17.98|18.09|18.01|18.14|18.01|18.06|17.89|5
1723431730000|2024-08-12 03:02:10|18.08|18|18.08|18|18.09|18.01|18.06|17.98|0
1723431750000|2024-08-12 03:02:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723431850000|2024-08-12 03:04:10|18.16|17.91|18.06|17.98|18.16|17.98|18.06|17.91|0
1723431960000|2024-08-12 03:06:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1723432020000|2024-08-12 03:07:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1723432140000|2024-08-12 03:09:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723432380000|2024-08-12 03:13:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1723432440000|2024-08-12 03:14:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723432900000|2024-08-12 03:21:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1723433360000|2024-08-12 03:29:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723433410000|2024-08-12 03:30:10|18.18|17.93|18.18|17.93|18.18|17.93|18.18|17.93|4
1723433450000|2024-08-12 03:30:50|18.14|18.06|18.18|17.93|18.2|18.06|18.14|17.93|0
1723433550000|2024-08-12 03:32:30|18.16|17.91|18.2|17.95|18.2|17.95|18.16|17.91|0
1723433560000|2024-08-12 03:32:40|18.12|18.04|18.2|17.95|18.2|18.04|18.12|17.95|0
1723433610000|2024-08-12 03:33:30|18.18|17.93|18.18|17.93|18.2|17.95|18.18|17.93|0
1723433650000|2024-08-12 03:34:10|18.16|17.91|18.18|17.93|18.18|17.93|18.16|17.91|0
1723433730000|2024-08-12 03:35:30|18.16|17.91|18.2|17.95|18.2|17.95|18.16|17.91|0
1723433810000|2024-08-12 03:36:50|18.12|18.04|18.12|18.04|18.22|18.06|18.12|17.95|0
1723433830000|2024-08-12 03:37:10|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1723433840000|2024-08-12 03:37:20|18.12|18.04|18.2|17.95|18.2|18.04|18.12|17.95|0
1723433970000|2024-08-12 03:39:30|18.18|17.93|18.18|17.93|18.18|17.93|18.18|17.93|0
1723433980000|2024-08-12 03:39:40|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1723434000000|2024-08-12 03:40:00|18.18|17.93|18.2|17.95|18.2|17.95|18.18|17.93|0
1723434190000|2024-08-12 03:43:10|18.18|17.93|18.16|17.91|18.18|17.93|18.16|17.91|0
1723434890000|2024-08-12 03:54:50|18.13|17.88|18.16|17.91|18.16|17.91|18.13|17.88|0
1723434900000|2024-08-12 03:55:00|18.18|17.93|18.2|17.95|18.2|17.95|18.16|17.91|0
1723434910000|2024-08-12 03:55:10|18.18|17.93|18.18|17.93|18.18|17.93|18.18|17.93|0
1723435000000|2024-08-12 03:56:40|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1723435070000|2024-08-12 03:57:50|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1723435090000|2024-08-12 03:58:10|18.18|17.93|18.16|17.91|18.18|17.93|18.16|17.91|0
1723435110000|2024-08-12 03:58:30|18.18|17.93|18.18|17.93|18.18|17.93|18.18|17.93|0
1723435150000|2024-08-12 03:59:10|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1723435380000|2024-08-12 04:03:00|18.18|17.93|18.16|17.91|18.2|17.95|18.16|17.91|0
1723435570000|2024-08-12 04:06:10|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1723435630000|2024-08-12 04:07:10|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1723435790000|2024-08-12 04:09:50|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1723435800000|2024-08-12 04:10:00|18.18|17.93|18.16|17.91|18.18|17.93|18.16|17.91|0
1723435860000|2024-08-12 04:11:00|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1723435870000|2024-08-12 04:11:10|18.18|17.93|18.16|17.91|18.18|17.93|18.16|17.91|0
1723435960000|2024-08-12 04:12:40|18.2|17.95|18.16|17.91|18.2|17.95|18.16|17.91|0
1723436320000|2024-08-12 04:18:40|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1723436390000|2024-08-12 04:19:50|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1723436840000|2024-08-12 04:27:20|18.13|17.88|18.16|17.91|18.16|17.91|18.13|17.88|0
1723436860000|2024-08-12 04:27:40|18.13|17.88|18.16|17.91|18.16|17.91|18.13|17.88|0
1723437290000|2024-08-12 04:34:50|18.15|17.9|18.16|17.91|18.16|17.91|18.13|17.88|0
1723437550000|2024-08-12 04:39:10|18.15|17.9|18.16|17.91|18.16|17.91|18.13|17.88|0
1723437590000|2024-08-12 04:39:50|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1723437610000|2024-08-12 04:40:10|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1723437930000|2024-08-12 04:45:30|18|17.92|18.11|17.86|18.11|17.92|18|17.84|0
1723437970000|2024-08-12 04:46:10|18.12|17.87|18.11|17.86|18.12|17.87|18.11|17.86|0
1723438470000|2024-08-12 04:54:30|18.14|17.89|18.11|17.86|18.14|17.92|18|17.86|0
1723438660000|2024-08-12 04:57:40|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1723438690000|2024-08-12 04:58:10|18.01|17.93|18.08|17.83|18.11|17.98|18|17.83|1
1723438710000|2024-08-12 04:58:30|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1723438720000|2024-08-12 04:58:40|18.08|17.83|18.08|17.83|18.08|17.83|18.08|17.83|0
1723438730000|2024-08-12 04:58:50|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1723438790000|2024-08-12 04:59:50|18.1|17.85|18.08|17.83|18.1|17.85|18.08|17.83|0
1723438820000|2024-08-12 05:00:20|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1723438830000|2024-08-12 05:00:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1723438850000|2024-08-12 05:00:50|18.01|17.93|18.08|17.83|18.08|17.93|18.01|17.83|0
1723438940000|2024-08-12 05:02:20|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1723438970000|2024-08-12 05:02:50|18.08|17.83|18.08|17.83|18.08|17.83|18.08|17.83|0
1723439060000|2024-08-12 05:04:20|18.09|17.84|18.08|17.83|18.09|17.84|18.08|17.83|0
1723439090000|2024-08-12 05:04:50|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1723439260000|2024-08-12 05:07:40|18.09|17.84|18.1|17.85|18.1|17.85|18.09|17.84|0
1723439270000|2024-08-12 05:07:50|18.08|17.83|18.08|17.83|18.08|17.83|18.08|17.83|0
1723439300000|2024-08-12 05:08:20|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1723439370000|2024-08-12 05:09:30|18.09|17.79|18.11|17.86|18.11|17.86|18.09|17.79|0
1723439390000|2024-08-12 05:09:50|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1723439460000|2024-08-12 05:11:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1723439470000|2024-08-12 05:11:10|18.06|17.81|18.06|17.81|18.06|17.93|17.98|17.81|0
1723439530000|2024-08-12 05:12:10|18.13|17.83|18.11|17.86|18.13|17.86|18.11|17.83|0
1723439550000|2024-08-12 05:12:30|18.18|17.88|18.15|17.9|18.18|17.9|18.15|17.88|0
1723439560000|2024-08-12 05:12:40|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1723439570000|2024-08-12 05:12:50|18.14|17.84|18.06|17.81|18.14|17.86|18.06|17.81|0
1723439610000|2024-08-12 05:13:30|18.13|17.83|18.15|17.9|18.16|17.9|18.13|17.83|0
1723439620000|2024-08-12 05:13:40|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1723439700000|2024-08-12 05:15:00|18.05|17.97|18.03|17.95|18.06|17.98|18.03|17.95|0
1723439710000|2024-08-12 05:15:10|18.04|17.96|18.08|18|18.08|18|18.04|17.96|0
1723439760000|2024-08-12 05:16:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1723439780000|2024-08-12 05:16:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1723439820000|2024-08-12 05:17:00|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|4
1723439840000|2024-08-12 05:17:20|18.06|17.98|18.17|17.92|18.2|17.98|18.06|17.88|0
1723439850000|2024-08-12 05:17:30|18.06|17.98|18.15|17.9|18.15|17.98|18.06|17.89|1
1723439860000|2024-08-12 05:17:40|18.07|17.99|18.15|17.9|18.15|18.04|18.06|17.9|0
1723439870000|2024-08-12 05:17:50|18.1|18.02|18.15|17.9|18.15|18.02|18.06|17.9|0
1723439880000|2024-08-12 05:18:00|18.1|18.02|18.07|17.99|18.21|18.02|18.07|17.9|0
1723440010000|2024-08-12 05:20:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1723440020000|2024-08-12 05:20:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1723440050000|2024-08-12 05:20:50|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1723440170000|2024-08-12 05:22:50|18.15|17.9|18.07|17.99|18.15|17.99|18.06|17.9|0
1723440270000|2024-08-12 05:24:30|18.09|18.01|18.18|17.93|18.2|18.01|18.09|17.93|9
1723440290000|2024-08-12 05:24:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723440390000|2024-08-12 05:26:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723440420000|2024-08-12 05:27:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723440540000|2024-08-12 05:29:00|18.11|18.03|18.2|17.95|18.2|18.03|18.11|17.95|0
1723440610000|2024-08-12 05:30:10|18.09|18.01|18.2|17.95|18.2|18.01|18.09|17.95|0
1723440620000|2024-08-12 05:30:20|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1723440640000|2024-08-12 05:30:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1723440660000|2024-08-12 05:31:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723440670000|2024-08-12 05:31:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1723440750000|2024-08-12 05:32:30|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1723440820000|2024-08-12 05:33:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723440840000|2024-08-12 05:34:00|18.2|17.95|18.07|17.99|18.2|18.01|18.07|17.95|0
1723441000000|2024-08-12 05:36:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723441040000|2024-08-12 05:37:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1723441050000|2024-08-12 05:37:30|18.12|18.04|18.06|17.98|18.12|18.04|18.06|17.98|4
1723441060000|2024-08-12 05:37:40|18.1|18.02|18.08|18|18.11|18.03|18.08|18|0
1723441070000|2024-08-12 05:37:50|18.1|18.02|18.17|17.92|18.19|18.06|18.06|17.92|0
1723441080000|2024-08-12 05:38:00|18.19|17.94|18.19|17.94|18.19|17.94|18.19|17.94|0
1723441090000|2024-08-12 05:38:10|18.1|18.02|18.1|18.02|18.19|18.02|18.1|17.94|0
1723441110000|2024-08-12 05:38:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723441120000|2024-08-12 05:38:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1723441130000|2024-08-12 05:38:50|18.07|17.99|18.15|17.9|18.15|18.02|18.07|17.9|3
1723441140000|2024-08-12 05:39:00|18.17|17.92|18.09|18.01|18.17|18.02|18.08|17.92|0
1723441150000|2024-08-12 05:39:10|18.08|18|18.17|17.92|18.18|18.02|18.08|17.9|3
1723441170000|2024-08-12 05:39:30|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1723441250000|2024-08-12 05:40:50|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1723441260000|2024-08-12 05:41:00|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1723441270000|2024-08-12 05:41:10|18.07|17.99|18.07|17.99|18.15|18.02|18.07|17.9|0
1723441280000|2024-08-12 05:41:20|18.15|17.9|18.15|17.9|18.15|18.02|18.07|17.9|0
1723441430000|2024-08-12 05:43:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723441440000|2024-08-12 05:44:00|18.1|18.02|18.15|17.9|18.15|18.02|18.1|17.9|0
1723441460000|2024-08-12 05:44:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1723441470000|2024-08-12 05:44:30|18.13|17.88|18.15|17.9|18.15|17.9|18.13|17.88|0
1723441510000|2024-08-12 05:45:10|18.17|17.92|18.15|17.9|18.17|17.92|18.15|17.9|0
1723441540000|2024-08-12 05:45:40|18.06|17.98|18.15|17.9|18.15|17.98|18.06|17.88|0
1723441550000|2024-08-12 05:45:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1723441560000|2024-08-12 05:46:00|18.15|17.9|18.04|17.96|18.15|17.98|18.04|17.9|0
1723441590000|2024-08-12 05:46:30|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1723441600000|2024-08-12 05:46:40|18.04|17.96|18.04|17.96|18.07|17.99|18.04|17.96|2
1723441720000|2024-08-12 05:48:40|18.06|17.98|18.08|18|18.08|18|18.06|17.98|5
1723441730000|2024-08-12 05:48:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723441750000|2024-08-12 05:49:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1723441830000|2024-08-12 05:50:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723441890000|2024-08-12 05:51:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1723441900000|2024-08-12 05:51:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723441980000|2024-08-12 05:53:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1723442000000|2024-08-12 05:53:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723442010000|2024-08-12 05:53:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723442030000|2024-08-12 05:53:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1723442130000|2024-08-12 05:55:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723442290000|2024-08-12 05:58:10|||||||||1
1723442400000|2024-08-12 06:00:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|15
1723442420000|2024-08-12 06:00:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1723442440000|2024-08-12 06:00:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|19
1723442450000|2024-08-12 06:00:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1723442500000|2024-08-12 06:01:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723442530000|2024-08-12 06:02:10|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|1
1723442540000|2024-08-12 06:02:20|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1723442550000|2024-08-12 06:02:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1723442560000|2024-08-12 06:02:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1723442580000|2024-08-12 06:03:00|||||||||1
1723442610000|2024-08-12 06:03:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1723442640000|2024-08-12 06:04:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1723442650000|2024-08-12 06:04:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1723442670000|2024-08-12 06:04:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1723442680000|2024-08-12 06:04:40|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1723442690000|2024-08-12 06:04:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723442700000|2024-08-12 06:05:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1723442760000|2024-08-12 06:06:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1723442770000|2024-08-12 06:06:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1723442790000|2024-08-12 06:06:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723442840000|2024-08-12 06:07:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1723442850000|2024-08-12 06:07:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1723442860000|2024-08-12 06:07:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|7
1723442880000|2024-08-12 06:08:00|||||||||3
1723442910000|2024-08-12 06:08:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|19
1723442930000|2024-08-12 06:08:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723442940000|2024-08-12 06:09:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723442950000|2024-08-12 06:09:10|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|1
1723442960000|2024-08-12 06:09:20|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1723442970000|2024-08-12 06:09:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1723442990000|2024-08-12 06:09:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723443000000|2024-08-12 06:10:00|18.23|18.15|18.24|18.16|18.24|18.16|18.21|18.13|8
1723443010000|2024-08-12 06:10:10|||||||||1
1723443020000|2024-08-12 06:10:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1723443070000|2024-08-12 06:11:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723443120000|2024-08-12 06:12:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|1
1723443130000|2024-08-12 06:12:10|||||||||1
1723443170000|2024-08-12 06:12:50|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|1
1723443220000|2024-08-12 06:13:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723443240000|2024-08-12 06:14:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723443260000|2024-08-12 06:14:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723443280000|2024-08-12 06:14:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723443350000|2024-08-12 06:15:50|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|3
1723443360000|2024-08-12 06:16:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723443370000|2024-08-12 06:16:10|||||||||1
1723443440000|2024-08-12 06:17:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723443560000|2024-08-12 06:19:20|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1723443580000|2024-08-12 06:19:40|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1723443670000|2024-08-12 06:21:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723443770000|2024-08-12 06:22:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723443820000|2024-08-12 06:23:40|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1723443830000|2024-08-12 06:23:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723443850000|2024-08-12 06:24:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723443980000|2024-08-12 06:26:20|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|3
1723444030000|2024-08-12 06:27:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1723444040000|2024-08-12 06:27:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1723444060000|2024-08-12 06:27:40|||||||||1
1723444080000|2024-08-12 06:28:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723444150000|2024-08-12 06:29:10|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|3
1723444160000|2024-08-12 06:29:20|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1723444170000|2024-08-12 06:29:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1723444220000|2024-08-12 06:30:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723444280000|2024-08-12 06:31:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723444300000|2024-08-12 06:31:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723444330000|2024-08-12 06:32:10|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|0
1723444470000|2024-08-12 06:34:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723444500000|2024-08-12 06:35:00|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1723444630000|2024-08-12 06:37:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|5
1723444640000|2024-08-12 06:37:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723444670000|2024-08-12 06:37:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1723444690000|2024-08-12 06:38:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|1
1723444710000|2024-08-12 06:38:30|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1723444720000|2024-08-12 06:38:40|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|1
1723444730000|2024-08-12 06:38:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723444760000|2024-08-12 06:39:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723444780000|2024-08-12 06:39:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723444850000|2024-08-12 06:40:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723444880000|2024-08-12 06:41:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723445000000|2024-08-12 06:43:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723445010000|2024-08-12 06:43:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723445060000|2024-08-12 06:44:20|||||||||2
1723445090000|2024-08-12 06:44:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|1
1723445120000|2024-08-12 06:45:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1723445190000|2024-08-12 06:46:30|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|1
1723445220000|2024-08-12 06:47:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723445230000|2024-08-12 06:47:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723445280000|2024-08-12 06:48:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723445300000|2024-08-12 06:48:20|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1723445350000|2024-08-12 06:49:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1723445380000|2024-08-12 06:49:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1723445400000|2024-08-12 06:50:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723445420000|2024-08-12 06:50:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723445430000|2024-08-12 06:50:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|8
1723445460000|2024-08-12 06:51:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723445570000|2024-08-12 06:52:50|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|8
1723445690000|2024-08-12 06:54:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1723445800000|2024-08-12 06:56:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1723445830000|2024-08-12 06:57:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723445850000|2024-08-12 06:57:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723445860000|2024-08-12 06:57:40|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|0
1723445920000|2024-08-12 06:58:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723445930000|2024-08-12 06:58:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1723445990000|2024-08-12 06:59:50|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|0
1723446000000|2024-08-12 07:00:00|18.1|18.02|18.15|18.07|18.15|18.07|18.1|18.02|6
1723446010000|2024-08-12 07:00:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|6
1723446030000|2024-08-12 07:00:30|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|1
1723446040000|2024-08-12 07:00:40|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1723446050000|2024-08-12 07:00:50|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|35
1723446060000|2024-08-12 07:01:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1723446080000|2024-08-12 07:01:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723446120000|2024-08-12 07:02:00|18.13|18.05|18.12|18.04|18.14|18.06|18.1|18.02|0
1723446130000|2024-08-12 07:02:10|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1723446140000|2024-08-12 07:02:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1723446150000|2024-08-12 07:02:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1723446160000|2024-08-12 07:02:40|18.12|18.04|18.14|18.06|18.14|18.06|18.1|18.02|0
1723446200000|2024-08-12 07:03:20|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|1
1723446220000|2024-08-12 07:03:40|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1723446240000|2024-08-12 07:04:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723446250000|2024-08-12 07:04:10|18.1|18.02|18.12|18.04|18.14|18.06|18.1|18.02|0
1723446270000|2024-08-12 07:04:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723446320000|2024-08-12 07:05:20|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|51
1723446330000|2024-08-12 07:05:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1723446350000|2024-08-12 07:05:50|18.12|18.04|18.13|18.05|18.14|18.06|18.12|18.04|2
1723446360000|2024-08-12 07:06:00|18.12|18.04|18.09|18.01|18.13|18.05|18.09|18.01|0
1723446370000|2024-08-12 07:06:10|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1723446410000|2024-08-12 07:06:50|18.08|18|18.08|18|18.08|18|18.08|18|5
1723446420000|2024-08-12 07:07:00|18.09|18.01|18.06|17.98|18.09|18.01|18.04|17.96|18
1723446430000|2024-08-12 07:07:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1723446440000|2024-08-12 07:07:20|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|0
1723446460000|2024-08-12 07:07:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1723446470000|2024-08-12 07:07:50|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1723446490000|2024-08-12 07:08:10|18.03|17.95|18.02|17.94|18.04|17.96|18.02|17.94|35
1723446510000|2024-08-12 07:08:30|||||||||11
1723446530000|2024-08-12 07:08:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1723446540000|2024-08-12 07:09:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1723446550000|2024-08-12 07:09:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1723446570000|2024-08-12 07:09:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1723446580000|2024-08-12 07:09:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1723446590000|2024-08-12 07:09:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1723446600000|2024-08-12 07:10:00|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|3
1723446610000|2024-08-12 07:10:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1723446630000|2024-08-12 07:10:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|9
1723446640000|2024-08-12 07:10:40|||||||||11
1723446680000|2024-08-12 07:11:20|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|10
1723446690000|2024-08-12 07:11:30|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|1
1723446700000|2024-08-12 07:11:40|||||||||1
1723446710000|2024-08-12 07:11:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1723446720000|2024-08-12 07:12:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|2
1723446780000|2024-08-12 07:13:00|||||||||3
1723446790000|2024-08-12 07:13:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|28
1723446800000|2024-08-12 07:13:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1723446810000|2024-08-12 07:13:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1723446820000|2024-08-12 07:13:40|18|17.92|18|17.92|18|17.92|18|17.92|73
1723446840000|2024-08-12 07:14:00|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|0
1723446850000|2024-08-12 07:14:10|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|0
1723446860000|2024-08-12 07:14:20|17.99|17.91|18.01|17.93|18.02|17.94|17.99|17.91|0
1723446870000|2024-08-12 07:14:30|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1723446880000|2024-08-12 07:14:40|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|0
1723446890000|2024-08-12 07:14:50|||||||||4
1723446900000|2024-08-12 07:15:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1723446910000|2024-08-12 07:15:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|12
1723446920000|2024-08-12 07:15:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1723446930000|2024-08-12 07:15:30|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1723446950000|2024-08-12 07:15:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1723446960000|2024-08-12 07:16:00|18.04|17.96|18.08|18|18.09|18.01|18.03|17.95|7
1723446970000|2024-08-12 07:16:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1723446980000|2024-08-12 07:16:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723447010000|2024-08-12 07:16:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|8
1723447020000|2024-08-12 07:17:00|18.17|18.09|18.14|18.06|18.18|18.1|18.14|18.06|0
1723447030000|2024-08-12 07:17:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|6
1723447070000|2024-08-12 07:17:50|18.07|17.99|18.08|18|18.09|18.01|18.07|17.99|32
1723447080000|2024-08-12 07:18:00|18.1|18.02|18.08|18|18.11|18.03|18.08|18|0
1723447090000|2024-08-12 07:18:10|18.1|18.02|18.16|18.08|18.16|18.08|18.08|18|2
1723447140000|2024-08-12 07:19:00|18.17|18.09|18.17|18.09|18.21|18.13|18.17|18.09|9
1723447150000|2024-08-12 07:19:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1723447190000|2024-08-12 07:19:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1723447200000|2024-08-12 07:20:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1723447210000|2024-08-12 07:20:10|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|1
1723447220000|2024-08-12 07:20:20|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1723447240000|2024-08-12 07:20:40|||||||||1
1723447250000|2024-08-12 07:20:50|||||||||3
1723447260000|2024-08-12 07:21:00|18.23|18.15|18.29|18.21|18.3|18.22|18.23|18.15|2
1723447270000|2024-08-12 07:21:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1723447280000|2024-08-12 07:21:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723447290000|2024-08-12 07:21:30|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|0
1723447300000|2024-08-12 07:21:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723447330000|2024-08-12 07:22:10|18.25|18.17|18.27|18.19|18.29|18.21|18.25|18.17|1
1723447350000|2024-08-12 07:22:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1723447360000|2024-08-12 07:22:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1723447400000|2024-08-12 07:23:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|9
1723447410000|2024-08-12 07:23:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1723447420000|2024-08-12 07:23:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723447430000|2024-08-12 07:23:50|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1723447440000|2024-08-12 07:24:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|5
1723447460000|2024-08-12 07:24:20|||||||||2
1723447510000|2024-08-12 07:25:10|||||||||7
1723447560000|2024-08-12 07:26:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|4
1723447600000|2024-08-12 07:26:40|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1
1723447630000|2024-08-12 07:27:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|5
1723447650000|2024-08-12 07:27:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|21
1723447680000|2024-08-12 07:28:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723447690000|2024-08-12 07:28:10|18.18|18.1|18.19|18.11|18.19|18.11|18.16|18.08|25
1723447800000|2024-08-12 07:30:00|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|21
1723447820000|2024-08-12 07:30:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723447860000|2024-08-12 07:31:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|20
1723447870000|2024-08-12 07:31:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723447880000|2024-08-12 07:31:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1723447900000|2024-08-12 07:31:40|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|11
1723447910000|2024-08-12 07:31:50|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|8
1723447920000|2024-08-12 07:32:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1723447930000|2024-08-12 07:32:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1723447940000|2024-08-12 07:32:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723448030000|2024-08-12 07:33:50|18.22|18.14|18.24|18.16|18.24|18.16|18.21|18.13|5
1723448130000|2024-08-12 07:35:30|18.19|18.11|18.19|18.11|18.22|18.14|18.19|18.11|10
1723448140000|2024-08-12 07:35:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1723448150000|2024-08-12 07:35:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|21
1723448170000|2024-08-12 07:36:10|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1723448190000|2024-08-12 07:36:30|18.29|18.21|18.26|18.18|18.29|18.21|18.24|18.16|3
1723448200000|2024-08-12 07:36:40|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1723448220000|2024-08-12 07:37:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1723448230000|2024-08-12 07:37:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723448240000|2024-08-12 07:37:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|12
1723448250000|2024-08-12 07:37:30|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|1
1723448260000|2024-08-12 07:37:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723448280000|2024-08-12 07:38:00|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|0
1723448290000|2024-08-12 07:38:10|||||||||1
1723448310000|2024-08-12 07:38:30|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1723448350000|2024-08-12 07:39:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723448360000|2024-08-12 07:39:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723448380000|2024-08-12 07:39:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723448390000|2024-08-12 07:39:50|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|0
1723448400000|2024-08-12 07:40:00|||||||||24
1723448410000|2024-08-12 07:40:10|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1723448430000|2024-08-12 07:40:30|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|14
1723448510000|2024-08-12 07:41:50|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|42
1723448540000|2024-08-12 07:42:20|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|1
1723448550000|2024-08-12 07:42:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1723448590000|2024-08-12 07:43:10|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|11
1723448640000|2024-08-12 07:44:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1723448650000|2024-08-12 07:44:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723448660000|2024-08-12 07:44:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1723448680000|2024-08-12 07:44:40|||||||||3
1723448710000|2024-08-12 07:45:10|||||||||2
1723448720000|2024-08-12 07:45:20|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|22
1723448730000|2024-08-12 07:45:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1723448760000|2024-08-12 07:46:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|1
1723448780000|2024-08-12 07:46:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723448800000|2024-08-12 07:46:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1723448810000|2024-08-12 07:46:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|12
1723448820000|2024-08-12 07:47:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723448830000|2024-08-12 07:47:10|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1723448890000|2024-08-12 07:48:10|||||||||3
1723448930000|2024-08-12 07:48:50|||||||||2
1723448940000|2024-08-12 07:49:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1723448950000|2024-08-12 07:49:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723448970000|2024-08-12 07:49:30|||||||||1
1723448990000|2024-08-12 07:49:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1723449000000|2024-08-12 07:50:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1723449010000|2024-08-12 07:50:10|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1723449020000|2024-08-12 07:50:20|18.13|18.05|18.12|18.04|18.15|18.07|18.12|18.04|11
1723449070000|2024-08-12 07:51:10|18.1|18.02|18.1|18.02|18.13|18.05|18.1|18.02|35
1723449080000|2024-08-12 07:51:20|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1723449100000|2024-08-12 07:51:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723449170000|2024-08-12 07:52:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1723449200000|2024-08-12 07:53:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1723449210000|2024-08-12 07:53:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723449340000|2024-08-12 07:55:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1723449360000|2024-08-12 07:56:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1723449370000|2024-08-12 07:56:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1723449380000|2024-08-12 07:56:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1723449400000|2024-08-12 07:56:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|16
1723449410000|2024-08-12 07:56:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|25
1723449420000|2024-08-12 07:57:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1723449430000|2024-08-12 07:57:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|6
1723449440000|2024-08-12 07:57:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|2
1723449450000|2024-08-12 07:57:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723449540000|2024-08-12 07:59:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|29
1723449550000|2024-08-12 07:59:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|25
1723449620000|2024-08-12 08:00:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1723449640000|2024-08-12 08:00:40|||||||||4
1723449700000|2024-08-12 08:01:40|||||||||3
1723449710000|2024-08-12 08:01:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|22
1723449720000|2024-08-12 08:02:00|||||||||17
1723449730000|2024-08-12 08:02:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|17
1723449750000|2024-08-12 08:02:30|||||||||1
1723449760000|2024-08-12 08:02:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|38
1723449770000|2024-08-12 08:02:50|||||||||4
1723449780000|2024-08-12 08:03:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|67
1723449790000|2024-08-12 08:03:10|18.06|17.98|18.08|18|18.1|18.02|18.06|17.98|0
1723449810000|2024-08-12 08:03:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1723449820000|2024-08-12 08:03:40|18.1|18.02|18.08|18|18.1|18.02|18.06|17.98|0
1723449840000|2024-08-12 08:04:00|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|0
1723449850000|2024-08-12 08:04:10|||||||||2
1723449880000|2024-08-12 08:04:40|||||||||1
1723449890000|2024-08-12 08:04:50|||||||||2
1723449910000|2024-08-12 08:05:10|||||||||1
1723449940000|2024-08-12 08:05:40|||||||||2
1723449950000|2024-08-12 08:05:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|8
1723449960000|2024-08-12 08:06:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|5
1723449970000|2024-08-12 08:06:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1723449980000|2024-08-12 08:06:20|||||||||1
1723450030000|2024-08-12 08:07:10|18.09|18.01|18.05|17.97|18.09|18.01|18.05|17.97|1
1723450040000|2024-08-12 08:07:20|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1723450050000|2024-08-12 08:07:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723450060000|2024-08-12 08:07:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1723450080000|2024-08-12 08:08:00|||||||||1
1723450110000|2024-08-12 08:08:30|||||||||1
1723450170000|2024-08-12 08:09:30|||||||||1
1723450220000|2024-08-12 08:10:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|151
1723450230000|2024-08-12 08:10:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|81
1723450240000|2024-08-12 08:10:40|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|142
1723450250000|2024-08-12 08:10:50|||||||||6
1723450260000|2024-08-12 08:11:00|||||||||24
1723450270000|2024-08-12 08:11:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|33
1723450280000|2024-08-12 08:11:20|||||||||1
1723450290000|2024-08-12 08:11:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|37
1723450300000|2024-08-12 08:11:40|||||||||1
1723450350000|2024-08-12 08:12:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|116
1723450360000|2024-08-12 08:12:40|||||||||8
1723450420000|2024-08-12 08:13:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|19
1723450430000|2024-08-12 08:13:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723450440000|2024-08-12 08:14:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|263
1723450450000|2024-08-12 08:14:10|||||||||8
1723450480000|2024-08-12 08:14:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|49
1723450510000|2024-08-12 08:15:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|66
1723450530000|2024-08-12 08:15:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|8
1723450540000|2024-08-12 08:15:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1723450550000|2024-08-12 08:15:50|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|29
1723450570000|2024-08-12 08:16:10|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|174
1723450600000|2024-08-12 08:16:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|45
1723450700000|2024-08-12 08:18:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|77
1723450710000|2024-08-12 08:18:30|||||||||2
1723450720000|2024-08-12 08:18:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1723450830000|2024-08-12 08:20:30|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|33
1723450840000|2024-08-12 08:20:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|28
1723450860000|2024-08-12 08:21:00|||||||||4
1723450930000|2024-08-12 08:22:10|18.15|18.07|18.16|18.08|18.16|18.08|18.14|18.06|37
1723450960000|2024-08-12 08:22:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|5
1723450970000|2024-08-12 08:22:50|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|10
1723451050000|2024-08-12 08:24:10|||||||||4
1723451060000|2024-08-12 08:24:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|95
1723451070000|2024-08-12 08:24:30|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1723451120000|2024-08-12 08:25:20|||||||||10
1723451140000|2024-08-12 08:25:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1723451210000|2024-08-12 08:26:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|56
1723451330000|2024-08-12 08:28:50|||||||||24
1723451360000|2024-08-12 08:29:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1723451380000|2024-08-12 08:29:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|27
1723451400000|2024-08-12 08:30:00|||||||||1
1723451410000|2024-08-12 08:30:10|||||||||102
1723451460000|2024-08-12 08:31:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1723451480000|2024-08-12 08:31:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723451500000|2024-08-12 08:31:40|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|120
1723451510000|2024-08-12 08:31:50|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1723451520000|2024-08-12 08:32:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1723451530000|2024-08-12 08:32:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1723451540000|2024-08-12 08:32:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1723451550000|2024-08-12 08:32:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1723451600000|2024-08-12 08:33:20|||||||||2
1723451610000|2024-08-12 08:33:30|||||||||1
1723451620000|2024-08-12 08:33:40|||||||||1
1723451630000|2024-08-12 08:33:50|||||||||1
1723451640000|2024-08-12 08:34:00|||||||||2
1723451650000|2024-08-12 08:34:10|||||||||1
1723451660000|2024-08-12 08:34:20|||||||||1
1723451670000|2024-08-12 08:34:30|||||||||1
1723451680000|2024-08-12 08:34:40|||||||||1
1723451700000|2024-08-12 08:35:00|||||||||2
1723451710000|2024-08-12 08:35:10|||||||||1
1723451720000|2024-08-12 08:35:20|||||||||1
1723451730000|2024-08-12 08:35:30|||||||||1
1723451740000|2024-08-12 08:35:40|||||||||1
1723451750000|2024-08-12 08:35:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723451760000|2024-08-12 08:36:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|4
1723451770000|2024-08-12 08:36:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723451780000|2024-08-12 08:36:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723451790000|2024-08-12 08:36:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1723451810000|2024-08-12 08:36:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|21
1723451840000|2024-08-12 08:37:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|13
1723451880000|2024-08-12 08:38:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|19
1723451910000|2024-08-12 08:38:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1723451970000|2024-08-12 08:39:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|20
1723451980000|2024-08-12 08:39:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1723452000000|2024-08-12 08:40:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1723452010000|2024-08-12 08:40:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1723452030000|2024-08-12 08:40:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1723452040000|2024-08-12 08:40:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|23
1723452060000|2024-08-12 08:41:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1723452070000|2024-08-12 08:41:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1723452150000|2024-08-12 08:42:30|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1723452230000|2024-08-12 08:43:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|18
1723452240000|2024-08-12 08:44:00|18.38|18.3|18.34|18.26|18.38|18.3|18.34|18.26|0
1723452250000|2024-08-12 08:44:10|||||||||1
1723452260000|2024-08-12 08:44:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|62
1723452300000|2024-08-12 08:45:00|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|6
1723452310000|2024-08-12 08:45:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1723452350000|2024-08-12 08:45:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1723452360000|2024-08-12 08:46:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1723452380000|2024-08-12 08:46:20|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|3
1723452410000|2024-08-12 08:46:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|4
1723452460000|2024-08-12 08:47:40|||||||||1
1723452550000|2024-08-12 08:49:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1723452580000|2024-08-12 08:49:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1723452590000|2024-08-12 08:49:50|18.4|18.32|18.38|18.3|18.41|18.33|18.38|18.3|3
1723452600000|2024-08-12 08:50:00|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|25
1723452610000|2024-08-12 08:50:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1723452730000|2024-08-12 08:52:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1723452750000|2024-08-12 08:52:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1723452760000|2024-08-12 08:52:40|18.39|18.31|18.38|18.3|18.41|18.33|18.38|18.3|3
1723452770000|2024-08-12 08:52:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1723452780000|2024-08-12 08:53:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1723452820000|2024-08-12 08:53:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1723452830000|2024-08-12 08:53:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1723452880000|2024-08-12 08:54:40|||||||||5
1723452900000|2024-08-12 08:55:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|1
1723452930000|2024-08-12 08:55:30|||||||||3
1723452950000|2024-08-12 08:55:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|1
1723452970000|2024-08-12 08:56:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|3
1723453010000|2024-08-12 08:56:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1723453020000|2024-08-12 08:57:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1723453080000|2024-08-12 08:58:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1723453090000|2024-08-12 08:58:10|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|7
1723453100000|2024-08-12 08:58:20|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1723453110000|2024-08-12 08:58:30|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|0
1723453120000|2024-08-12 08:58:40|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|0
1723453130000|2024-08-12 08:58:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1723453150000|2024-08-12 08:59:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1723453170000|2024-08-12 08:59:30|||||||||12
1723453190000|2024-08-12 08:59:50|||||||||2
1723453250000|2024-08-12 09:00:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1723453260000|2024-08-12 09:01:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|6
1723453280000|2024-08-12 09:01:20|||||||||3
1723453320000|2024-08-12 09:02:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1723453370000|2024-08-12 09:02:50|||||||||5
1723453390000|2024-08-12 09:03:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|37
1723453410000|2024-08-12 09:03:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|5
1723453430000|2024-08-12 09:03:50|||||||||1
1723453450000|2024-08-12 09:04:10|||||||||5
1723453470000|2024-08-12 09:04:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|6
1723453500000|2024-08-12 09:05:00|||||||||3
1723453550000|2024-08-12 09:05:50|||||||||5
1723453620000|2024-08-12 09:07:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|3
1723453630000|2024-08-12 09:07:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1723453650000|2024-08-12 09:07:30|||||||||5
1723453680000|2024-08-12 09:08:00|||||||||1
1723453840000|2024-08-12 09:10:40|||||||||1
1723453880000|2024-08-12 09:11:20|||||||||1
1723453930000|2024-08-12 09:12:10|||||||||1
1723453960000|2024-08-12 09:12:40|||||||||9
1723454030000|2024-08-12 09:13:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|231
1723454040000|2024-08-12 09:14:00|||||||||8
1723454050000|2024-08-12 09:14:10|18.33|18.25|18.34|18.26|18.34|18.26|18.32|18.24|120
1723454060000|2024-08-12 09:14:20|18.3|18.22|18.29|18.21|18.31|18.23|18.29|18.21|61
1723454070000|2024-08-12 09:14:30|||||||||16
1723454080000|2024-08-12 09:14:40|||||||||5
1723454100000|2024-08-12 09:15:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|22
1723454180000|2024-08-12 09:16:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|21
1723454410000|2024-08-12 09:20:10|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|9
1723454730000|2024-08-12 09:25:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|34
1723454740000|2024-08-12 09:25:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1723454750000|2024-08-12 09:25:50|||||||||60
1723454760000|2024-08-12 09:26:00|||||||||20
1723454780000|2024-08-12 09:26:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|24
1723454790000|2024-08-12 09:26:30|||||||||29
1723454800000|2024-08-12 09:26:40|||||||||8
1723454820000|2024-08-12 09:27:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|16
1723454830000|2024-08-12 09:27:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723454850000|2024-08-12 09:27:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1723455070000|2024-08-12 09:31:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1723455080000|2024-08-12 09:31:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|8
1723455090000|2024-08-12 09:31:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1723455100000|2024-08-12 09:31:40|||||||||1
1723455130000|2024-08-12 09:32:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|54
1723455230000|2024-08-12 09:33:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1723455240000|2024-08-12 09:34:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|6
1723455330000|2024-08-12 09:35:30|||||||||69
1723455510000|2024-08-12 09:38:30|18.32|18.24|18.31|18.23|18.32|18.24|18.29|18.21|21
1723455520000|2024-08-12 09:38:40|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1723455550000|2024-08-12 09:39:10|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1723455560000|2024-08-12 09:39:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723455840000|2024-08-12 09:44:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|79
1723455850000|2024-08-12 09:44:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1723455860000|2024-08-12 09:44:20|||||||||1
1723455950000|2024-08-12 09:45:50|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1723455960000|2024-08-12 09:46:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1723455970000|2024-08-12 09:46:10|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1723456030000|2024-08-12 09:47:10|18.32|18.24|18.34|18.26|18.34|18.26|18.3|18.22|0
1723456040000|2024-08-12 09:47:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|21
1723456050000|2024-08-12 09:47:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1723456120000|2024-08-12 09:48:40|||||||||9
1723456150000|2024-08-12 09:49:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1723456180000|2024-08-12 09:49:40|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1723456190000|2024-08-12 09:49:50|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1723456200000|2024-08-12 09:50:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1723456210000|2024-08-12 09:50:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723456220000|2024-08-12 09:50:20|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1723456230000|2024-08-12 09:50:30|18.32|18.24|18.34|18.26|18.34|18.26|18.3|18.22|39
1723456270000|2024-08-12 09:51:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1723456320000|2024-08-12 09:52:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|9
1723456350000|2024-08-12 09:52:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|12
1723456360000|2024-08-12 09:52:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1723456430000|2024-08-12 09:53:50|||||||||58
1723456440000|2024-08-12 09:54:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1723456460000|2024-08-12 09:54:20|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1723456470000|2024-08-12 09:54:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|29
1723456510000|2024-08-12 09:55:10|||||||||5
1723456520000|2024-08-12 09:55:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1723456570000|2024-08-12 09:56:10|||||||||102
1723456580000|2024-08-12 09:56:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|9
1723456590000|2024-08-12 09:56:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1723456630000|2024-08-12 09:57:10|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|9
1723456680000|2024-08-12 09:58:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|16
1723456730000|2024-08-12 09:58:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1723456740000|2024-08-12 09:59:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1723456750000|2024-08-12 09:59:10|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|5
1723456800000|2024-08-12 10:00:00|||||||||1
1723456920000|2024-08-12 10:02:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|24
1723456930000|2024-08-12 10:02:10|||||||||11
1723456960000|2024-08-12 10:02:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1723456990000|2024-08-12 10:03:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|9
1723457040000|2024-08-12 10:04:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1723457070000|2024-08-12 10:04:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|1
1723457090000|2024-08-12 10:04:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|3
1723457100000|2024-08-12 10:05:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1723457110000|2024-08-12 10:05:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1723457230000|2024-08-12 10:07:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|4
1723457310000|2024-08-12 10:08:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1723457330000|2024-08-12 10:08:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|7
1723457350000|2024-08-12 10:09:10|||||||||20
1723457360000|2024-08-12 10:09:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1723457380000|2024-08-12 10:09:40|||||||||1
1723457400000|2024-08-12 10:10:00|||||||||1
1723457410000|2024-08-12 10:10:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|2
1723457430000|2024-08-12 10:10:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1723457460000|2024-08-12 10:11:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|7
1723457470000|2024-08-12 10:11:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1723457480000|2024-08-12 10:11:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1723457700000|2024-08-12 10:15:00|||||||||7
1723457940000|2024-08-12 10:19:00|||||||||9
1723457960000|2024-08-12 10:19:20|||||||||1
1723457970000|2024-08-12 10:19:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1723458000000|2024-08-12 10:20:00|||||||||3
1723458020000|2024-08-12 10:20:20|||||||||2
1723458030000|2024-08-12 10:20:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|7
1723458060000|2024-08-12 10:21:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|45
1723458070000|2024-08-12 10:21:10|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|45
1723458080000|2024-08-12 10:21:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1723458090000|2024-08-12 10:21:30|||||||||24
1723458100000|2024-08-12 10:21:40|||||||||16
1723458110000|2024-08-12 10:21:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723458130000|2024-08-12 10:22:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|16
1723458140000|2024-08-12 10:22:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|7
1723458150000|2024-08-12 10:22:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723458330000|2024-08-12 10:25:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|7
1723458340000|2024-08-12 10:25:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1723458380000|2024-08-12 10:26:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|13
1723458400000|2024-08-12 10:26:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723458410000|2024-08-12 10:26:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|4
1723458480000|2024-08-12 10:28:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|7
1723458630000|2024-08-12 10:30:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1723458720000|2024-08-12 10:32:00|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1723458750000|2024-08-12 10:32:30|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|3
1723458910000|2024-08-12 10:35:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1723458980000|2024-08-12 10:36:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1723458990000|2024-08-12 10:36:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1723459010000|2024-08-12 10:36:50|18.28|18.2|18.27|18.19|18.28|18.2|18.25|18.17|12
1723459040000|2024-08-12 10:37:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723459080000|2024-08-12 10:38:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723459140000|2024-08-12 10:39:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1723459180000|2024-08-12 10:39:40|||||||||24
1723459200000|2024-08-12 10:40:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|11
1723459210000|2024-08-12 10:40:10|||||||||19
1723459260000|2024-08-12 10:41:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|3
1723459420000|2024-08-12 10:43:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723459450000|2024-08-12 10:44:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723459460000|2024-08-12 10:44:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723459470000|2024-08-12 10:44:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1723459480000|2024-08-12 10:44:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723459490000|2024-08-12 10:44:50|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1723459540000|2024-08-12 10:45:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723459590000|2024-08-12 10:46:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723459610000|2024-08-12 10:46:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723459640000|2024-08-12 10:47:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723459670000|2024-08-12 10:47:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723459690000|2024-08-12 10:48:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723459700000|2024-08-12 10:48:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723459800000|2024-08-12 10:50:00|||||||||1
1723460020000|2024-08-12 10:53:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|11
1723460140000|2024-08-12 10:55:40|||||||||1
1723460410000|2024-08-12 11:00:10|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|46
1723460420000|2024-08-12 11:00:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1723460520000|2024-08-12 11:02:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1723460530000|2024-08-12 11:02:10|||||||||5
1723460580000|2024-08-12 11:03:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|25
1723460610000|2024-08-12 11:03:30|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1723460670000|2024-08-12 11:04:30|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1723460680000|2024-08-12 11:04:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|9
1723460690000|2024-08-12 11:04:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1723460700000|2024-08-12 11:05:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1723460720000|2024-08-12 11:05:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1723460880000|2024-08-12 11:08:00|||||||||1
1723460890000|2024-08-12 11:08:10|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1723460950000|2024-08-12 11:09:10|||||||||1
1723461030000|2024-08-12 11:10:30|||||||||1
1723461080000|2024-08-12 11:11:20|||||||||1
1723461100000|2024-08-12 11:11:40|||||||||1
1723461140000|2024-08-12 11:12:20|||||||||1
1723461170000|2024-08-12 11:12:50|||||||||1
1723461240000|2024-08-12 11:14:00|||||||||1
1723461270000|2024-08-12 11:14:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|20
1723461310000|2024-08-12 11:15:10|||||||||1
1723461320000|2024-08-12 11:15:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723461340000|2024-08-12 11:15:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723461350000|2024-08-12 11:15:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723461370000|2024-08-12 11:16:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723461380000|2024-08-12 11:16:20|||||||||1
1723461450000|2024-08-12 11:17:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1723461460000|2024-08-12 11:17:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|220
1723461470000|2024-08-12 11:17:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|6
1723461500000|2024-08-12 11:18:20|||||||||2
1723461520000|2024-08-12 11:18:40|||||||||1
1723461530000|2024-08-12 11:18:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|62
1723461540000|2024-08-12 11:19:00|||||||||2
1723461590000|2024-08-12 11:19:50|||||||||1
1723461620000|2024-08-12 11:20:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1723461640000|2024-08-12 11:20:40|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1723461650000|2024-08-12 11:20:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1723461660000|2024-08-12 11:21:00|||||||||1
1723461670000|2024-08-12 11:21:10|18.08|18|18.08|18|18.08|18|18.08|18|1
1723461690000|2024-08-12 11:21:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723461700000|2024-08-12 11:21:40|||||||||1
1723461730000|2024-08-12 11:22:10|||||||||4
1723461740000|2024-08-12 11:22:20|||||||||1
1723461750000|2024-08-12 11:22:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|50
1723461760000|2024-08-12 11:22:40|18.08|18|18.12|18.04|18.12|18.04|18.08|18|0
1723461770000|2024-08-12 11:22:50|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1723461790000|2024-08-12 11:23:10|||||||||5
1723461800000|2024-08-12 11:23:20|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|1
1723461810000|2024-08-12 11:23:30|||||||||1
1723461820000|2024-08-12 11:23:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723461880000|2024-08-12 11:24:40|||||||||3
1723461890000|2024-08-12 11:24:50|||||||||2
1723461900000|2024-08-12 11:25:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|111
1723462020000|2024-08-12 11:27:00|||||||||1
1723462070000|2024-08-12 11:27:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|116
1723462110000|2024-08-12 11:28:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|35
1723462140000|2024-08-12 11:29:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|5
1723462150000|2024-08-12 11:29:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723462160000|2024-08-12 11:29:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723462170000|2024-08-12 11:29:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723462190000|2024-08-12 11:29:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723462230000|2024-08-12 11:30:30|||||||||1
1723462260000|2024-08-12 11:31:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723462270000|2024-08-12 11:31:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723462280000|2024-08-12 11:31:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723462300000|2024-08-12 11:31:40|||||||||1
1723462310000|2024-08-12 11:31:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723462320000|2024-08-12 11:32:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723462350000|2024-08-12 11:32:30|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|72
1723462440000|2024-08-12 11:34:00|||||||||1
1723462460000|2024-08-12 11:34:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|33
1723462490000|2024-08-12 11:34:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|3
1723462500000|2024-08-12 11:35:00|||||||||3
1723462580000|2024-08-12 11:36:20|||||||||1
1723462650000|2024-08-12 11:37:30|||||||||1
1723462710000|2024-08-12 11:38:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|14
1723462720000|2024-08-12 11:38:40|||||||||1
1723462790000|2024-08-12 11:39:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|43
1723462810000|2024-08-12 11:40:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|13
1723462820000|2024-08-12 11:40:20|||||||||1
1723462830000|2024-08-12 11:40:30|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1723462840000|2024-08-12 11:40:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1723462850000|2024-08-12 11:40:50|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1723462860000|2024-08-12 11:41:00|||||||||2
1723462890000|2024-08-12 11:41:30|||||||||1
1723462920000|2024-08-12 11:42:00|||||||||1
1723462930000|2024-08-12 11:42:10|||||||||1
1723463000000|2024-08-12 11:43:20|||||||||3
1723463060000|2024-08-12 11:44:20|||||||||46
1723463080000|2024-08-12 11:44:40|18.14|18.06|18.16|18.08|18.16|18.08|18.13|18.05|0
1723463090000|2024-08-12 11:44:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723463170000|2024-08-12 11:46:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723463180000|2024-08-12 11:46:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723463230000|2024-08-12 11:47:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1723463330000|2024-08-12 11:48:50|||||||||1
1723463410000|2024-08-12 11:50:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|54
1723463430000|2024-08-12 11:50:30|||||||||150
1723463460000|2024-08-12 11:51:00|18.12|18.04|18.12|18.04|18.12|18.04|18.1|18.02|0
1723463490000|2024-08-12 11:51:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723463500000|2024-08-12 11:51:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723463540000|2024-08-12 11:52:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723463550000|2024-08-12 11:52:30|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1723463560000|2024-08-12 11:52:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|67
1723463580000|2024-08-12 11:53:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|58
1723463660000|2024-08-12 11:54:20|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|0
1723463670000|2024-08-12 11:54:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723463690000|2024-08-12 11:54:50|18.1|18.02|18.15|18.07|18.15|18.07|18.1|18.02|22
1723463780000|2024-08-12 11:56:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723463830000|2024-08-12 11:57:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|5
1723463890000|2024-08-12 11:58:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|4
1723463910000|2024-08-12 11:58:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723463950000|2024-08-12 11:59:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|35
1723463960000|2024-08-12 11:59:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723463980000|2024-08-12 11:59:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723463990000|2024-08-12 11:59:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723464010000|2024-08-12 12:00:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723464030000|2024-08-12 12:00:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|18
1723464040000|2024-08-12 12:00:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|9
1723464060000|2024-08-12 12:01:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1723464070000|2024-08-12 12:01:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1723464110000|2024-08-12 12:01:50|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|0
1723464120000|2024-08-12 12:02:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723464170000|2024-08-12 12:02:50|||||||||25
1723464260000|2024-08-12 12:04:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|6
1723464340000|2024-08-12 12:05:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723464350000|2024-08-12 12:05:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723464360000|2024-08-12 12:06:00|||||||||25
1723464370000|2024-08-12 12:06:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723464380000|2024-08-12 12:06:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723464470000|2024-08-12 12:07:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723464490000|2024-08-12 12:08:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723464510000|2024-08-12 12:08:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723464530000|2024-08-12 12:08:50|||||||||1
1723464600000|2024-08-12 12:10:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723464610000|2024-08-12 12:10:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723464630000|2024-08-12 12:10:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723464640000|2024-08-12 12:10:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723464650000|2024-08-12 12:10:50|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|0
1723464670000|2024-08-12 12:11:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1723464780000|2024-08-12 12:13:00|||||||||2
1723464900000|2024-08-12 12:15:00|||||||||1
1723464960000|2024-08-12 12:16:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1723465000000|2024-08-12 12:16:40|||||||||1
1723465030000|2024-08-12 12:17:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1723465040000|2024-08-12 12:17:20|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1723465080000|2024-08-12 12:18:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1723465120000|2024-08-12 12:18:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723465220000|2024-08-12 12:20:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1723465230000|2024-08-12 12:20:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723465240000|2024-08-12 12:20:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|4
1723465250000|2024-08-12 12:20:50|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|2
1723465470000|2024-08-12 12:24:30|||||||||1
1723465650000|2024-08-12 12:27:30|||||||||38
1723465770000|2024-08-12 12:29:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1723465790000|2024-08-12 12:29:50|||||||||40
1723465800000|2024-08-12 12:30:00|||||||||1
1723465810000|2024-08-12 12:30:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|49
1723465820000|2024-08-12 12:30:20|||||||||2
1723465830000|2024-08-12 12:30:30|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|0
1723465840000|2024-08-12 12:30:40|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|0
1723465920000|2024-08-12 12:32:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723465950000|2024-08-12 12:32:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1723465980000|2024-08-12 12:33:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1723466000000|2024-08-12 12:33:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1723466010000|2024-08-12 12:33:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723466020000|2024-08-12 12:33:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1723466050000|2024-08-12 12:34:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|36
1723466160000|2024-08-12 12:36:00|||||||||20
1723466320000|2024-08-12 12:38:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1723466350000|2024-08-12 12:39:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|152
1723466430000|2024-08-12 12:40:30|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1723466440000|2024-08-12 12:40:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723466460000|2024-08-12 12:41:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1723466480000|2024-08-12 12:41:20|||||||||20
1723466530000|2024-08-12 12:42:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|38
1723466680000|2024-08-12 12:44:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|13
1723466690000|2024-08-12 12:44:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723466730000|2024-08-12 12:45:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1723466820000|2024-08-12 12:47:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|7
1723466830000|2024-08-12 12:47:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1723466900000|2024-08-12 12:48:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|25
1723466990000|2024-08-12 12:49:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1723467100000|2024-08-12 12:51:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|3
1723467180000|2024-08-12 12:53:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723467190000|2024-08-12 12:53:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723467220000|2024-08-12 12:53:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723467300000|2024-08-12 12:55:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1723467320000|2024-08-12 12:55:20|||||||||5
1723467330000|2024-08-12 12:55:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723467340000|2024-08-12 12:55:40|||||||||9
1723467360000|2024-08-12 12:56:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1723467460000|2024-08-12 12:57:40|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1723467520000|2024-08-12 12:58:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1723467530000|2024-08-12 12:58:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723467540000|2024-08-12 12:59:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1723467730000|2024-08-12 13:02:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|36
1723467750000|2024-08-12 13:02:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|81
1723467840000|2024-08-12 13:04:00|||||||||20
1723467900000|2024-08-12 13:05:00|||||||||1
1723467940000|2024-08-12 13:05:40|||||||||8
1723467980000|2024-08-12 13:06:20|18.24|18.16|18.26|18.18|18.28|18.2|18.24|18.16|27
1723467990000|2024-08-12 13:06:30|18.24|18.16|18.23|18.15|18.26|18.18|18.23|18.15|10
1723468010000|2024-08-12 13:06:50|||||||||1
1723468090000|2024-08-12 13:08:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723468100000|2024-08-12 13:08:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1723468110000|2024-08-12 13:08:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1723468120000|2024-08-12 13:08:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723468150000|2024-08-12 13:09:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|4
1723468160000|2024-08-12 13:09:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723468200000|2024-08-12 13:10:00|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|0
1723468260000|2024-08-12 13:11:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723468310000|2024-08-12 13:11:50|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1723468330000|2024-08-12 13:12:10|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|40
1723468380000|2024-08-12 13:13:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|29
1723468400000|2024-08-12 13:13:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|4
1723468410000|2024-08-12 13:13:30|||||||||21
1723468440000|2024-08-12 13:14:00|||||||||17
1723468500000|2024-08-12 13:15:00|||||||||1
1723468570000|2024-08-12 13:16:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1723468600000|2024-08-12 13:16:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1723468620000|2024-08-12 13:17:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723468630000|2024-08-12 13:17:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1723468640000|2024-08-12 13:17:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723468670000|2024-08-12 13:17:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723468680000|2024-08-12 13:18:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1723468690000|2024-08-12 13:18:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723468700000|2024-08-12 13:18:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723468740000|2024-08-12 13:19:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1723468750000|2024-08-12 13:19:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723468760000|2024-08-12 13:19:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723468770000|2024-08-12 13:19:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723468800000|2024-08-12 13:20:00|||||||||1
1723468900000|2024-08-12 13:21:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1723468910000|2024-08-12 13:21:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|145
1723468920000|2024-08-12 13:22:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|41
1723468930000|2024-08-12 13:22:10|||||||||6
1723468960000|2024-08-12 13:22:40|||||||||2
1723469010000|2024-08-12 13:23:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|21
1723469160000|2024-08-12 13:26:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1723469170000|2024-08-12 13:26:10|18.17|18.09|18.21|18.13|18.21|18.13|18.17|18.09|0
1723469280000|2024-08-12 13:28:00|||||||||20
1723469300000|2024-08-12 13:28:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|56
1723469400000|2024-08-12 13:30:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|43
1723469420000|2024-08-12 13:30:20|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|5
1723469430000|2024-08-12 13:30:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|3
1723469450000|2024-08-12 13:30:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|5
1723469470000|2024-08-12 13:31:10|18.26|18.18|18.22|18.14|18.26|18.18|18.21|18.13|5
1723469480000|2024-08-12 13:31:20|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1723469490000|2024-08-12 13:31:30|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|1
1723469520000|2024-08-12 13:32:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|44
1723469530000|2024-08-12 13:32:10|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1723469540000|2024-08-12 13:32:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|4
1723469550000|2024-08-12 13:32:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723469560000|2024-08-12 13:32:40|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|37
1723469580000|2024-08-12 13:33:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|21
1723469590000|2024-08-12 13:33:10|18.18|18.1|18.19|18.11|18.2|18.12|18.16|18.08|33
1723469600000|2024-08-12 13:33:20|18.15|18.07|18.15|18.07|18.18|18.1|18.15|18.07|6
1723469610000|2024-08-12 13:33:30|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|13
1723469620000|2024-08-12 13:33:40|18.18|18.1|18.16|18.08|18.2|18.12|18.16|18.08|0
1723469630000|2024-08-12 13:33:50|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|1
1723469650000|2024-08-12 13:34:10|18.16|18.08|18.11|18.03|18.16|18.08|18.11|18.03|26
1723469660000|2024-08-12 13:34:20|||||||||1
1723469670000|2024-08-12 13:34:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|62
1723469700000|2024-08-12 13:35:00|||||||||1
1723469710000|2024-08-12 13:35:10|||||||||4
1723469760000|2024-08-12 13:36:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|50
1723469770000|2024-08-12 13:36:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1723469800000|2024-08-12 13:36:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723469810000|2024-08-12 13:36:50|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|24
1723469830000|2024-08-12 13:37:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|3
1723469840000|2024-08-12 13:37:20|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1723469850000|2024-08-12 13:37:30|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|1
1723469860000|2024-08-12 13:37:40|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|0
1723469870000|2024-08-12 13:37:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1723469880000|2024-08-12 13:38:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1723469890000|2024-08-12 13:38:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1723469900000|2024-08-12 13:38:20|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|1
1723469910000|2024-08-12 13:38:30|18.17|18.09|18.21|18.13|18.21|18.13|18.17|18.09|0
1723469940000|2024-08-12 13:39:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|7
1723469960000|2024-08-12 13:39:20|18.24|18.16|18.22|18.14|18.26|18.18|18.22|18.14|14
1723469970000|2024-08-12 13:39:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1723469980000|2024-08-12 13:39:40|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|1
1723470000000|2024-08-12 13:40:00|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|0
1723470020000|2024-08-12 13:40:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|2
1723470030000|2024-08-12 13:40:30|||||||||1
1723470040000|2024-08-12 13:40:40|||||||||1
1723470050000|2024-08-12 13:40:50|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|1
1723470070000|2024-08-12 13:41:10|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|0
1723470080000|2024-08-12 13:41:20|||||||||1
1723470110000|2024-08-12 13:41:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1723470130000|2024-08-12 13:42:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|13
1723470140000|2024-08-12 13:42:20|||||||||3
1723470150000|2024-08-12 13:42:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|2
1723470160000|2024-08-12 13:42:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1723470170000|2024-08-12 13:42:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|4
1723470180000|2024-08-12 13:43:00|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|2
1723470190000|2024-08-12 13:43:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1723470200000|2024-08-12 13:43:20|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1723470210000|2024-08-12 13:43:30|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|7
1723470240000|2024-08-12 13:44:00|18.37|18.29|18.42|18.34|18.42|18.34|18.35|18.27|1
1723470250000|2024-08-12 13:44:10|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|1
1723470270000|2024-08-12 13:44:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1723470280000|2024-08-12 13:44:40|||||||||4
1723470290000|2024-08-12 13:44:50|18.37|18.29|18.38|18.3|18.4|18.32|18.37|18.29|15
1723470300000|2024-08-12 13:45:00|18.4|18.32|18.4|18.32|18.4|18.32|18.37|18.29|9
1723470310000|2024-08-12 13:45:10|18.38|18.3|18.42|18.34|18.43|18.35|18.38|18.3|1
1723470320000|2024-08-12 13:45:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|5
1723470330000|2024-08-12 13:45:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|7
1723470340000|2024-08-12 13:45:40|18.43|18.35|18.43|18.35|18.47|18.39|18.42|18.34|1
1723470350000|2024-08-12 13:45:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|9
1723470370000|2024-08-12 13:46:10|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723470380000|2024-08-12 13:46:20|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|9
1723470420000|2024-08-12 13:47:00|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|5
1723470430000|2024-08-12 13:47:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1723470440000|2024-08-12 13:47:20|18.47|18.39|18.48|18.4|18.48|18.4|18.45|18.37|3
1723470450000|2024-08-12 13:47:30|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|3
1723470460000|2024-08-12 13:47:40|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|0
1723470470000|2024-08-12 13:47:50|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|0
1723470480000|2024-08-12 13:48:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|4
1723470490000|2024-08-12 13:48:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|20
1723470500000|2024-08-12 13:48:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|9
1723470510000|2024-08-12 13:48:30|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|5
1723470520000|2024-08-12 13:48:40|||||||||3
1723470530000|2024-08-12 13:48:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723470540000|2024-08-12 13:49:00|18.45|18.37|18.43|18.35|18.47|18.39|18.43|18.35|0
1723470550000|2024-08-12 13:49:10|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|4
1723470560000|2024-08-12 13:49:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723470580000|2024-08-12 13:49:40|||||||||136
1723470600000|2024-08-12 13:50:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|5
1723470610000|2024-08-12 13:50:10|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|41
1723470620000|2024-08-12 13:50:20|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|43
1723470630000|2024-08-12 13:50:30|18.38|18.3|18.42|18.34|18.43|18.35|18.38|18.3|59
1723470640000|2024-08-12 13:50:40|18.4|18.32|18.4|18.32|18.42|18.34|18.38|18.3|0
1723470650000|2024-08-12 13:50:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1723470660000|2024-08-12 13:51:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|2
1723470670000|2024-08-12 13:51:10|18.38|18.3|18.38|18.3|18.4|18.32|18.37|18.29|3
1723470680000|2024-08-12 13:51:20|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1723470690000|2024-08-12 13:51:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1723470700000|2024-08-12 13:51:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|5
1723470710000|2024-08-12 13:51:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1723470720000|2024-08-12 13:52:00|18.42|18.34|18.43|18.35|18.43|18.35|18.4|18.32|2
1723470740000|2024-08-12 13:52:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723470750000|2024-08-12 13:52:30|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|12
1723470760000|2024-08-12 13:52:40|18.48|18.4|18.45|18.37|18.48|18.4|18.43|18.35|13
1723470770000|2024-08-12 13:52:50|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|0
1723470780000|2024-08-12 13:53:00|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|2
1723470790000|2024-08-12 13:53:10|||||||||10
1723470800000|2024-08-12 13:53:20|18.53|18.45|18.51|18.43|18.53|18.45|18.49|18.41|24
1723470810000|2024-08-12 13:53:30|18.49|18.41|18.43|18.35|18.51|18.43|18.43|18.35|0
1723470830000|2024-08-12 13:53:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|1
1723470840000|2024-08-12 13:54:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|19
1723470860000|2024-08-12 13:54:20|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|4
1723470890000|2024-08-12 13:54:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1723470900000|2024-08-12 13:55:00|18.48|18.4|18.46|18.38|18.48|18.4|18.45|18.37|1
1723470910000|2024-08-12 13:55:10|18.45|18.37|18.46|18.38|18.48|18.4|18.43|18.35|2
1723470920000|2024-08-12 13:55:20|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|2
1723470930000|2024-08-12 13:55:30|18.46|18.38|18.46|18.38|18.48|18.4|18.43|18.35|0
1723470940000|2024-08-12 13:55:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1723470950000|2024-08-12 13:55:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|12
1723470960000|2024-08-12 13:56:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|4
1723470970000|2024-08-12 13:56:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1723470980000|2024-08-12 13:56:20|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|2
1723470990000|2024-08-12 13:56:30|18.53|18.45|18.54|18.46|18.54|18.46|18.49|18.41|3
1723471000000|2024-08-12 13:56:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|1
1723471020000|2024-08-12 13:57:00|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1723471040000|2024-08-12 13:57:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1723471050000|2024-08-12 13:57:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1723471060000|2024-08-12 13:57:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1723471080000|2024-08-12 13:58:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|2
1723471090000|2024-08-12 13:58:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|21
1723471100000|2024-08-12 13:58:20|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|23
1723471110000|2024-08-12 13:58:30|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1723471120000|2024-08-12 13:58:40|18.54|18.46|18.54|18.46|18.56|18.48|18.53|18.45|0
1723471130000|2024-08-12 13:58:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1723471140000|2024-08-12 13:59:00|18.54|18.46|18.56|18.48|18.56|18.48|18.53|18.45|2
1723471150000|2024-08-12 13:59:10|18.54|18.46|18.54|18.46|18.56|18.48|18.53|18.45|63
1723471180000|2024-08-12 13:59:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|12
1723471200000|2024-08-12 14:00:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|29
1723471210000|2024-08-12 14:00:10|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|7
1723471220000|2024-08-12 14:00:20|18.49|18.41|18.44|18.36|18.49|18.41|18.44|18.36|6
1723471230000|2024-08-12 14:00:30|18.45|18.37|18.44|18.36|18.47|18.39|18.44|18.36|0
1723471240000|2024-08-12 14:00:40|||||||||4
1723471250000|2024-08-12 14:00:50|18.45|18.37|18.45|18.37|18.49|18.41|18.45|18.37|15
1723471260000|2024-08-12 14:01:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1723471280000|2024-08-12 14:01:20|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|12
1723471290000|2024-08-12 14:01:30|||||||||4
1723471300000|2024-08-12 14:01:40|18.47|18.39|18.45|18.37|18.5|18.42|18.45|18.37|2
1723471310000|2024-08-12 14:01:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1723471320000|2024-08-12 14:02:00|18.44|18.36|18.4|18.32|18.44|18.36|18.4|18.32|53
1723471330000|2024-08-12 14:02:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|51
1723471340000|2024-08-12 14:02:20|18.36|18.28|18.34|18.26|18.38|18.3|18.34|18.26|18
1723471360000|2024-08-12 14:02:40|18.32|18.24|18.35|18.27|18.35|18.27|18.3|18.22|15
1723471370000|2024-08-12 14:02:50|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|3
1723471380000|2024-08-12 14:03:00|18.32|18.24|18.29|18.21|18.34|18.26|18.29|18.21|109
1723471390000|2024-08-12 14:03:10|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|3
1723471400000|2024-08-12 14:03:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|3
1723471410000|2024-08-12 14:03:30|||||||||1
1723471430000|2024-08-12 14:03:50|||||||||9
1723471450000|2024-08-12 14:04:10|18.32|18.24|18.3|18.22|18.34|18.26|18.3|18.22|69
1723471460000|2024-08-12 14:04:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|26
1723471470000|2024-08-12 14:04:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1723471480000|2024-08-12 14:04:40|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|0
1723471490000|2024-08-12 14:04:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|10
1723471500000|2024-08-12 14:05:00|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|20
1723471540000|2024-08-12 14:05:40|18.35|18.27|18.32|18.24|18.35|18.27|18.3|18.22|6
1723471550000|2024-08-12 14:05:50|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|8
1723471560000|2024-08-12 14:06:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1723471570000|2024-08-12 14:06:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|99
1723471580000|2024-08-12 14:06:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1723471590000|2024-08-12 14:06:30|18.22|18.14|18.22|18.14|18.22|18.14|18.19|18.11|8
1723471600000|2024-08-12 14:06:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1723471610000|2024-08-12 14:06:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1723471640000|2024-08-12 14:07:20|18.15|18.07|18.19|18.11|18.19|18.11|18.15|18.07|0
1723471650000|2024-08-12 14:07:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|1
1723471660000|2024-08-12 14:07:40|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|20
1723471670000|2024-08-12 14:07:50|18.17|18.09|18.15|18.07|18.19|18.11|18.15|18.07|0
1723471680000|2024-08-12 14:08:00|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|0
1723471690000|2024-08-12 14:08:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1723471700000|2024-08-12 14:08:20|||||||||20
1723471730000|2024-08-12 14:08:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|78
1723471750000|2024-08-12 14:09:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|30
1723471760000|2024-08-12 14:09:20|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|5
1723471770000|2024-08-12 14:09:30|||||||||1
1723471780000|2024-08-12 14:09:40|18.08|18|18.08|18|18.09|18.01|18.08|18|6
1723471790000|2024-08-12 14:09:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|8
1723471810000|2024-08-12 14:10:10|||||||||81
1723471830000|2024-08-12 14:10:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|6
1723471840000|2024-08-12 14:10:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|3
1723471850000|2024-08-12 14:10:50|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1723471860000|2024-08-12 14:11:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1723471870000|2024-08-12 14:11:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1723471880000|2024-08-12 14:11:20|18.01|17.93|17.99|17.91|18.03|17.95|17.99|17.91|0
1723471890000|2024-08-12 14:11:30|||||||||1
1723471910000|2024-08-12 14:11:50|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|98
1723471920000|2024-08-12 14:12:00|17.96|17.88|17.89|17.81|17.96|17.88|17.89|17.81|5
1723471930000|2024-08-12 14:12:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|123
1723471940000|2024-08-12 14:12:20|||||||||1
1723471950000|2024-08-12 14:12:30|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1723471960000|2024-08-12 14:12:40|17.87|17.79|17.9|17.82|17.9|17.82|17.87|17.79|1
1723471970000|2024-08-12 14:12:50|17.88|17.8|17.88|17.8|17.88|17.8|17.87|17.79|2
1723471980000|2024-08-12 14:13:00|17.87|17.79|17.9|17.82|17.92|17.84|17.87|17.79|97
1723471990000|2024-08-12 14:13:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|59
1723472000000|2024-08-12 14:13:20|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|64
1723472010000|2024-08-12 14:13:30|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|6
1723472020000|2024-08-12 14:13:40|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|9
1723472030000|2024-08-12 14:13:50|17.87|17.79|17.83|17.75|17.87|17.79|17.82|17.74|14
1723472040000|2024-08-12 14:14:00|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|79
1723472050000|2024-08-12 14:14:10|||||||||17
1723472080000|2024-08-12 14:14:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1723472090000|2024-08-12 14:14:50|17.82|17.74|17.8|17.72|17.82|17.74|17.78|17.7|1
1723472100000|2024-08-12 14:15:00|17.78|17.7|17.8|17.72|17.82|17.74|17.77|17.69|9
1723472110000|2024-08-12 14:15:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|9
1723472120000|2024-08-12 14:15:20|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|66
1723472130000|2024-08-12 14:15:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|102
1723472150000|2024-08-12 14:15:50|||||||||100
1723472160000|2024-08-12 14:16:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1723472170000|2024-08-12 14:16:10|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|7
1723472180000|2024-08-12 14:16:20|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|1
1723472190000|2024-08-12 14:16:30|17.66|17.58|17.65|17.57|17.67|17.59|17.62|17.54|77
1723472200000|2024-08-12 14:16:40|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|37
1723472210000|2024-08-12 14:16:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|16
1723472220000|2024-08-12 14:17:00|||||||||8
1723472230000|2024-08-12 14:17:10|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|13
1723472240000|2024-08-12 14:17:20|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|2
1723472250000|2024-08-12 14:17:30|17.67|17.59|17.72|17.64|17.72|17.64|17.67|17.59|11
1723472260000|2024-08-12 14:17:40|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1723472270000|2024-08-12 14:17:50|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1723472280000|2024-08-12 14:18:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|110
1723472300000|2024-08-12 14:18:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1723472310000|2024-08-12 14:18:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|53
1723472320000|2024-08-12 14:18:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|4
1723472330000|2024-08-12 14:18:50|||||||||64
1723472340000|2024-08-12 14:19:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|14
1723472370000|2024-08-12 14:19:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|169
1723472380000|2024-08-12 14:19:40|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|353
1723472390000|2024-08-12 14:19:50|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|488
1723472400000|2024-08-12 14:20:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|56
1723472410000|2024-08-12 14:20:10|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1723472420000|2024-08-12 14:20:20|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|0
1723472430000|2024-08-12 14:20:30|||||||||155
1723472440000|2024-08-12 14:20:40|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|0
1723472450000|2024-08-12 14:20:50|17.68|17.6|17.69|17.61|17.69|17.61|17.67|17.59|121
1723472460000|2024-08-12 14:21:00|17.68|17.6|17.65|17.57|17.69|17.61|17.65|17.57|78
1723472470000|2024-08-12 14:21:10|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|5
1723472480000|2024-08-12 14:21:20|||||||||81
1723472490000|2024-08-12 14:21:30|||||||||1
1723472500000|2024-08-12 14:21:40|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|194
1723472510000|2024-08-12 14:21:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|158
1723472530000|2024-08-12 14:22:10|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|416
1723472540000|2024-08-12 14:22:20|||||||||46
1723472550000|2024-08-12 14:22:30|17.68|17.6|17.69|17.61|17.69|17.61|17.65|17.57|355
1723472570000|2024-08-12 14:22:50|||||||||42
1723472580000|2024-08-12 14:23:00|||||||||10
1723472590000|2024-08-12 14:23:10|17.67|17.59|17.69|17.61|17.69|17.61|17.65|17.57|0
1723472600000|2024-08-12 14:23:20|||||||||5
1723472610000|2024-08-12 14:23:30|17.64|17.56|17.69|17.61|17.69|17.61|17.64|17.56|40
1723472620000|2024-08-12 14:23:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|72
1723472640000|2024-08-12 14:24:00|||||||||9
1723472650000|2024-08-12 14:24:10|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|108
1723472660000|2024-08-12 14:24:20|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|329
1723472690000|2024-08-12 14:24:50|||||||||1
1723472730000|2024-08-12 14:25:30|||||||||6
1723472760000|2024-08-12 14:26:00|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|490
1723472770000|2024-08-12 14:26:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|25
1723472780000|2024-08-12 14:26:20|17.64|17.56|17.64|17.56|17.64|17.56|17.6|17.52|0
1723472810000|2024-08-12 14:26:50|||||||||42
1723472850000|2024-08-12 14:27:30|||||||||6
1723472870000|2024-08-12 14:27:50|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|213
1723472880000|2024-08-12 14:28:00|||||||||5
1723472890000|2024-08-12 14:28:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1723472930000|2024-08-12 14:28:50|||||||||17
1723472940000|2024-08-12 14:29:00|||||||||5
1723472970000|2024-08-12 14:29:30|17.66|17.58|17.7|17.62|17.7|17.62|17.66|17.58|61
1723472990000|2024-08-12 14:29:50|||||||||2
1723473000000|2024-08-12 14:30:00|||||||||1
1723473010000|2024-08-12 14:30:10|||||||||3
1723473020000|2024-08-12 14:30:20|||||||||2
1723473030000|2024-08-12 14:30:30|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|18
1723473040000|2024-08-12 14:30:40|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|3
1723473050000|2024-08-12 14:30:50|17.72|17.64|17.75|17.67|17.75|17.67|17.7|17.62|46
1723473060000|2024-08-12 14:31:00|||||||||2
1723473070000|2024-08-12 14:31:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|24
1723473080000|2024-08-12 14:31:20|17.8|17.72|17.75|17.67|17.8|17.72|17.75|17.67|20
1723473090000|2024-08-12 14:31:30|||||||||7
1723473100000|2024-08-12 14:31:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1723473110000|2024-08-12 14:31:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|1
1723473120000|2024-08-12 14:32:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|8
1723473130000|2024-08-12 14:32:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|2
1723473140000|2024-08-12 14:32:20|||||||||1
1723473150000|2024-08-12 14:32:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|5
1723473160000|2024-08-12 14:32:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1723473170000|2024-08-12 14:32:50|||||||||1
1723473180000|2024-08-12 14:33:00|||||||||3
1723473190000|2024-08-12 14:33:10|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|6
1723473200000|2024-08-12 14:33:20|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|5
1723473210000|2024-08-12 14:33:30|||||||||6
1723473220000|2024-08-12 14:33:40|||||||||2
1723473230000|2024-08-12 14:33:50|||||||||6
1723473240000|2024-08-12 14:34:00|17.71|17.63|17.7|17.62|17.72|17.64|17.7|17.62|2
1723473250000|2024-08-12 14:34:10|17.69|17.61|17.74|17.66|17.74|17.66|17.69|17.61|13
1723473260000|2024-08-12 14:34:20|17.72|17.64|17.71|17.63|17.72|17.64|17.69|17.61|2
1723473270000|2024-08-12 14:34:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|5
1723473280000|2024-08-12 14:34:40|||||||||2
1723473290000|2024-08-12 14:34:50|||||||||1
1723473300000|2024-08-12 14:35:00|||||||||2
1723473310000|2024-08-12 14:35:10|||||||||8
1723473320000|2024-08-12 14:35:20|||||||||1
1723473330000|2024-08-12 14:35:30|||||||||3
1723473340000|2024-08-12 14:35:40|||||||||87
1723473350000|2024-08-12 14:35:50|||||||||16
1723473360000|2024-08-12 14:36:00|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|5
1723473370000|2024-08-12 14:36:10|||||||||52
1723473380000|2024-08-12 14:36:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|21
1723473390000|2024-08-12 14:36:30|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|17
1723473400000|2024-08-12 14:36:40|||||||||2
1723473410000|2024-08-12 14:36:50|||||||||2
1723473420000|2024-08-12 14:37:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|130
1723473430000|2024-08-12 14:37:10|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|52
1723473440000|2024-08-12 14:37:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1723473450000|2024-08-12 14:37:30|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|1
1723473460000|2024-08-12 14:37:40|||||||||3
1723473470000|2024-08-12 14:37:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1723473480000|2024-08-12 14:38:00|17.63|17.55|17.67|17.59|17.67|17.59|17.63|17.55|1
1723473490000|2024-08-12 14:38:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|15
1723473500000|2024-08-12 14:38:20|||||||||1
1723473510000|2024-08-12 14:38:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1723473520000|2024-08-12 14:38:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|6
1723473530000|2024-08-12 14:38:50|||||||||1
1723473540000|2024-08-12 14:39:00|||||||||2
1723473550000|2024-08-12 14:39:10|17.63|17.55|17.67|17.59|17.67|17.59|17.63|17.55|2
1723473560000|2024-08-12 14:39:20|||||||||3
1723473570000|2024-08-12 14:39:30|17.65|17.57|17.65|17.57|17.65|17.57|17.63|17.55|3
1723473580000|2024-08-12 14:39:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1723473590000|2024-08-12 14:39:50|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|3
1723473600000|2024-08-12 14:40:00|||||||||1
1723473610000|2024-08-12 14:40:10|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|8
1723473620000|2024-08-12 14:40:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1723473630000|2024-08-12 14:40:30|||||||||77
1723473640000|2024-08-12 14:40:40|||||||||2
1723473650000|2024-08-12 14:40:50|||||||||3
1723473660000|2024-08-12 14:41:00|||||||||1
1723473670000|2024-08-12 14:41:10|||||||||2
1723473680000|2024-08-12 14:41:20|||||||||2
1723473690000|2024-08-12 14:41:30|||||||||3
1723473700000|2024-08-12 14:41:40|||||||||1
1723473710000|2024-08-12 14:41:50|||||||||2
1723473720000|2024-08-12 14:42:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|18
1723473730000|2024-08-12 14:42:10|||||||||8
1723473740000|2024-08-12 14:42:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1723473750000|2024-08-12 14:42:30|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|1
1723473760000|2024-08-12 14:42:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1723473770000|2024-08-12 14:42:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|6
1723473780000|2024-08-12 14:43:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|2
1723473790000|2024-08-12 14:43:10|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|8
1723473800000|2024-08-12 14:43:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1723473810000|2024-08-12 14:43:30|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|5
1723473820000|2024-08-12 14:43:40|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|1
1723473830000|2024-08-12 14:43:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|8
1723473840000|2024-08-12 14:44:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1723473850000|2024-08-12 14:44:10|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|62
1723473860000|2024-08-12 14:44:20|17.64|17.56|17.66|17.58|17.66|17.58|17.62|17.54|1
1723473870000|2024-08-12 14:44:30|||||||||1
1723473880000|2024-08-12 14:44:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|14
1723473890000|2024-08-12 14:44:50|||||||||1
1723473900000|2024-08-12 14:45:00|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|2
1723473910000|2024-08-12 14:45:10|||||||||1
1723473920000|2024-08-12 14:45:20|||||||||2
1723473930000|2024-08-12 14:45:30|||||||||3
1723473940000|2024-08-12 14:45:40|||||||||2
1723473950000|2024-08-12 14:45:50|||||||||19
1723473960000|2024-08-12 14:46:00|||||||||2
1723473970000|2024-08-12 14:46:10|||||||||3
1723473980000|2024-08-12 14:46:20|||||||||1
1723473990000|2024-08-12 14:46:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|120
1723474000000|2024-08-12 14:46:40|||||||||1
1723474010000|2024-08-12 14:46:50|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|55
1723474020000|2024-08-12 14:47:00|||||||||19
1723474030000|2024-08-12 14:47:10|17.63|17.55|17.63|17.55|17.65|17.57|17.61|17.53|6
1723474040000|2024-08-12 14:47:20|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|8
1723474050000|2024-08-12 14:47:30|||||||||9
1723474060000|2024-08-12 14:47:40|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|10
1723474070000|2024-08-12 14:47:50|||||||||2
1723474080000|2024-08-12 14:48:00|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|1
1723474090000|2024-08-12 14:48:10|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|3
1723474100000|2024-08-12 14:48:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|5
1723474110000|2024-08-12 14:48:30|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|65
1723474120000|2024-08-12 14:48:40|||||||||2
1723474130000|2024-08-12 14:48:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|14
1723474140000|2024-08-12 14:49:00|||||||||2
1723474150000|2024-08-12 14:49:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|16
1723474160000|2024-08-12 14:49:20|||||||||5
1723474170000|2024-08-12 14:49:30|||||||||2
1723474180000|2024-08-12 14:49:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|5
1723474190000|2024-08-12 14:49:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1723474200000|2024-08-12 14:50:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1723474210000|2024-08-12 14:50:10|||||||||5
1723474220000|2024-08-12 14:50:20|||||||||2
1723474230000|2024-08-12 14:50:30|||||||||4
1723474240000|2024-08-12 14:50:40|||||||||2
1723474250000|2024-08-12 14:50:50|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|27
1723474260000|2024-08-12 14:51:00|17.62|17.54|17.64|17.56|17.66|17.58|17.61|17.53|10
1723474270000|2024-08-12 14:51:10|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|4
1723474280000|2024-08-12 14:51:20|||||||||1
1723474290000|2024-08-12 14:51:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|15
1723474300000|2024-08-12 14:51:40|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|4
1723474310000|2024-08-12 14:51:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|6
1723474320000|2024-08-12 14:52:00|||||||||1
1723474330000|2024-08-12 14:52:10|||||||||1
1723474340000|2024-08-12 14:52:20|||||||||1
1723474350000|2024-08-12 14:52:30|||||||||1
1723474360000|2024-08-12 14:52:40|||||||||2
1723474370000|2024-08-12 14:52:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|3
1723474380000|2024-08-12 14:53:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|34
1723474390000|2024-08-12 14:53:10|||||||||2
1723474400000|2024-08-12 14:53:20|||||||||2
1723474410000|2024-08-12 14:53:30|||||||||2
1723474420000|2024-08-12 14:53:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|82
1723474430000|2024-08-12 14:53:50|||||||||2
1723474440000|2024-08-12 14:54:00|||||||||7
1723474450000|2024-08-12 14:54:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|5
1723474460000|2024-08-12 14:54:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1723474470000|2024-08-12 14:54:30|||||||||2
1723474480000|2024-08-12 14:54:40|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|3
1723474490000|2024-08-12 14:54:50|||||||||3
1723474500000|2024-08-12 14:55:00|||||||||1
1723474510000|2024-08-12 14:55:10|||||||||1
1723474520000|2024-08-12 14:55:20|||||||||1
1723474530000|2024-08-12 14:55:30|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|8
1723474540000|2024-08-12 14:55:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|118
1723474550000|2024-08-12 14:55:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1723474560000|2024-08-12 14:56:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|6
1723474570000|2024-08-12 14:56:10|||||||||1
1723474580000|2024-08-12 14:56:20|||||||||1
1723474590000|2024-08-12 14:56:30|||||||||2
1723474600000|2024-08-12 14:56:40|||||||||8
1723474610000|2024-08-12 14:56:50|||||||||2
1723474620000|2024-08-12 14:57:00|||||||||10
1723474630000|2024-08-12 14:57:10|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|6
1723474640000|2024-08-12 14:57:20|||||||||11
1723474650000|2024-08-12 14:57:30|||||||||2
1723474660000|2024-08-12 14:57:40|||||||||1
1723474670000|2024-08-12 14:57:50|||||||||1
1723474680000|2024-08-12 14:58:00|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|56
1723474690000|2024-08-12 14:58:10|||||||||3
1723474700000|2024-08-12 14:58:20|||||||||2
1723474710000|2024-08-12 14:58:30|||||||||4
1723474720000|2024-08-12 14:58:40|||||||||2
1723474730000|2024-08-12 14:58:50|||||||||2
1723474740000|2024-08-12 14:59:00|||||||||2
1723474750000|2024-08-12 14:59:10|||||||||2
1723474760000|2024-08-12 14:59:20|||||||||2
1723474770000|2024-08-12 14:59:30|||||||||6
1723474780000|2024-08-12 14:59:40|||||||||15
1723474790000|2024-08-12 14:59:50|||||||||1
1723474800000|2024-08-12 15:00:00|||||||||1
1723474810000|2024-08-12 15:00:10|||||||||17
1723474820000|2024-08-12 15:00:20|||||||||1
1723474830000|2024-08-12 15:00:30|||||||||3
1723474840000|2024-08-12 15:00:40|||||||||2
1723474850000|2024-08-12 15:00:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|15
1723474860000|2024-08-12 15:01:00|||||||||65
1723474870000|2024-08-12 15:01:10|||||||||1
1723474880000|2024-08-12 15:01:20|||||||||2
1723474890000|2024-08-12 15:01:30|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|32
1723474900000|2024-08-12 15:01:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|3
1723474910000|2024-08-12 15:01:50|||||||||1
1723474920000|2024-08-12 15:02:00|||||||||18
1723474930000|2024-08-12 15:02:10|||||||||1
1723474940000|2024-08-12 15:02:20|||||||||1
1723474950000|2024-08-12 15:02:30|||||||||2
1723474960000|2024-08-12 15:02:40|17.58|17.5|17.58|17.5|17.58|17.5|17.56|17.48|29
1723474970000|2024-08-12 15:02:50|17.56|17.48|17.58|17.5|17.6|17.52|17.56|17.48|2
1723474980000|2024-08-12 15:03:00|17.56|17.48|17.6|17.52|17.6|17.52|17.56|17.48|1
1723474990000|2024-08-12 15:03:10|||||||||18
1723475000000|2024-08-12 15:03:20|||||||||1
1723475010000|2024-08-12 15:03:30|||||||||2
1723475020000|2024-08-12 15:03:40|||||||||2
1723475030000|2024-08-12 15:03:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|18
1723475040000|2024-08-12 15:04:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1723475050000|2024-08-12 15:04:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1723475060000|2024-08-12 15:04:20|17.56|17.48|17.56|17.48|17.58|17.5|17.56|17.48|11
1723475070000|2024-08-12 15:04:30|||||||||33
1723475080000|2024-08-12 15:04:40|||||||||60
1723475090000|2024-08-12 15:04:50|||||||||2
1723475100000|2024-08-12 15:05:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|3
1723475110000|2024-08-12 15:05:10|||||||||19
1723475120000|2024-08-12 15:05:20|||||||||2
1723475130000|2024-08-12 15:05:30|||||||||45
1723475140000|2024-08-12 15:05:40|||||||||1
1723475150000|2024-08-12 15:05:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|30
1723475160000|2024-08-12 15:06:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|2
1723475170000|2024-08-12 15:06:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|3
1723475180000|2024-08-12 15:06:20|17.55|17.47|17.59|17.51|17.59|17.51|17.55|17.47|20
1723475190000|2024-08-12 15:06:30|||||||||17
1723475200000|2024-08-12 15:06:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|43
1723475210000|2024-08-12 15:06:50|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|5
1723475220000|2024-08-12 15:07:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1723475230000|2024-08-12 15:07:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1723475240000|2024-08-12 15:07:20|||||||||2
1723475250000|2024-08-12 15:07:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|40
1723475260000|2024-08-12 15:07:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|20
1723475270000|2024-08-12 15:07:50|||||||||1
1723475280000|2024-08-12 15:08:00|||||||||2
1723475290000|2024-08-12 15:08:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|18
1723475300000|2024-08-12 15:08:20|||||||||1
1723475310000|2024-08-12 15:08:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|66
1723475320000|2024-08-12 15:08:40|||||||||2
1723475330000|2024-08-12 15:08:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|85
1723475340000|2024-08-12 15:09:00|||||||||17
1723475350000|2024-08-12 15:09:10|||||||||1
1723475360000|2024-08-12 15:09:20|||||||||1
1723475370000|2024-08-12 15:09:30|||||||||2
1723475380000|2024-08-12 15:09:40|||||||||17
1723475390000|2024-08-12 15:09:50|||||||||4
1723475400000|2024-08-12 15:10:00|||||||||2
1723475410000|2024-08-12 15:10:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|28
1723475420000|2024-08-12 15:10:20|||||||||17
1723475430000|2024-08-12 15:10:30|||||||||2
1723475440000|2024-08-12 15:10:40|||||||||1
1723475450000|2024-08-12 15:10:50|||||||||22
1723475460000|2024-08-12 15:11:00|||||||||49
1723475470000|2024-08-12 15:11:10|||||||||2
1723475480000|2024-08-12 15:11:20|||||||||17
1723475490000|2024-08-12 15:11:30|||||||||1
1723475500000|2024-08-12 15:11:40|||||||||2
1723475510000|2024-08-12 15:11:50|||||||||2
1723475520000|2024-08-12 15:12:00|||||||||33
1723475530000|2024-08-12 15:12:10|||||||||2
1723475540000|2024-08-12 15:12:20|||||||||1
1723475550000|2024-08-12 15:12:30|||||||||1
1723475560000|2024-08-12 15:12:40|||||||||18
1723475570000|2024-08-12 15:12:50|||||||||1
1723475580000|2024-08-12 15:13:00|||||||||2
1723475590000|2024-08-12 15:13:10|||||||||2
1723475600000|2024-08-12 15:13:20|||||||||28
1723475610000|2024-08-12 15:13:30|||||||||2
1723475620000|2024-08-12 15:13:40|||||||||2
1723475630000|2024-08-12 15:13:50|||||||||1
1723475640000|2024-08-12 15:14:00|||||||||2
1723475650000|2024-08-12 15:14:10|||||||||1
1723475660000|2024-08-12 15:14:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|39
1723475670000|2024-08-12 15:14:30|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|22
1723475680000|2024-08-12 15:14:40|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|7
1723475690000|2024-08-12 15:14:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|3
1723475700000|2024-08-12 15:15:00|||||||||7
1723475710000|2024-08-12 15:15:10|||||||||41
1723475720000|2024-08-12 15:15:20|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|48
1723475730000|2024-08-12 15:15:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|40
1723475740000|2024-08-12 15:15:40|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|4
1723475750000|2024-08-12 15:15:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1723475760000|2024-08-12 15:16:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|7
1723475770000|2024-08-12 15:16:10|||||||||2
1723475780000|2024-08-12 15:16:20|||||||||1
1723475790000|2024-08-12 15:16:30|||||||||1
1723475800000|2024-08-12 15:16:40|||||||||2
1723475810000|2024-08-12 15:16:50|||||||||2
1723475820000|2024-08-12 15:17:00|||||||||7
1723475830000|2024-08-12 15:17:10|||||||||13
1723475840000|2024-08-12 15:17:20|||||||||1
1723475850000|2024-08-12 15:17:30|||||||||7
1723475860000|2024-08-12 15:17:40|||||||||2
1723475870000|2024-08-12 15:17:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|17
1723475880000|2024-08-12 15:18:00|||||||||1
1723475890000|2024-08-12 15:18:10|||||||||2
1723475900000|2024-08-12 15:18:20|||||||||2
1723475910000|2024-08-12 15:18:30|||||||||2
1723475920000|2024-08-12 15:18:40|||||||||1
1723475930000|2024-08-12 15:18:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|4
1723475940000|2024-08-12 15:19:00|||||||||7
1723475950000|2024-08-12 15:19:10|||||||||2
1723475960000|2024-08-12 15:19:20|||||||||1
1723475970000|2024-08-12 15:19:30|||||||||1
1723475980000|2024-08-12 15:19:40|||||||||1
1723475990000|2024-08-12 15:19:50|||||||||2
1723476000000|2024-08-12 15:20:00|||||||||36
1723476010000|2024-08-12 15:20:10|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|24
1723476020000|2024-08-12 15:20:20|||||||||1
1723476030000|2024-08-12 15:20:30|||||||||2
1723476040000|2024-08-12 15:20:40|||||||||2
1723476050000|2024-08-12 15:20:50|||||||||1
1723476060000|2024-08-12 15:21:00|||||||||3
1723476070000|2024-08-12 15:21:10|||||||||1
1723476080000|2024-08-12 15:21:20|||||||||1
1723476090000|2024-08-12 15:21:30|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|24
1723476100000|2024-08-12 15:21:40|17.59|17.51|17.57|17.49|17.61|17.53|17.57|17.49|3
1723476110000|2024-08-12 15:21:50|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|1
1723476120000|2024-08-12 15:22:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|26
1723476130000|2024-08-12 15:22:10|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|19
1723476140000|2024-08-12 15:22:20|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|4
1723476150000|2024-08-12 15:22:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|15
1723476160000|2024-08-12 15:22:40|||||||||2
1723476170000|2024-08-12 15:22:50|17.69|17.61|17.72|17.64|17.76|17.68|17.69|17.61|15
1723476180000|2024-08-12 15:23:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|9
1723476190000|2024-08-12 15:23:10|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|2
1723476200000|2024-08-12 15:23:20|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|28
1723476210000|2024-08-12 15:23:30|17.79|17.71|17.82|17.74|17.82|17.74|17.77|17.69|132
1723476220000|2024-08-12 15:23:40|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|230
1723476230000|2024-08-12 15:23:50|17.9|17.82|17.9|17.82|17.93|17.85|17.88|17.8|84
1723476240000|2024-08-12 15:24:00|17.88|17.8|17.88|17.8|17.9|17.82|17.87|17.79|74
1723476250000|2024-08-12 15:24:10|17.93|17.85|17.94|17.86|17.98|17.9|17.93|17.85|100
1723476260000|2024-08-12 15:24:20|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|39
1723476270000|2024-08-12 15:24:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|11
1723476280000|2024-08-12 15:24:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|48
1723476290000|2024-08-12 15:24:50|17.99|17.91|18.03|17.95|18.04|17.96|17.99|17.91|117
1723476300000|2024-08-12 15:25:00|18.01|17.93|18.04|17.96|18.06|17.98|18.01|17.93|37
1723476310000|2024-08-12 15:25:10|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|9
1723476320000|2024-08-12 15:25:20|18.06|17.98|18.02|17.94|18.09|18.01|18.02|17.94|131
1723476330000|2024-08-12 15:25:30|18.04|17.96|18.03|17.95|18.04|17.96|17.99|17.91|37
1723476340000|2024-08-12 15:25:40|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|121
1723476350000|2024-08-12 15:25:50|18.01|17.93|18.01|17.93|18.04|17.96|17.99|17.91|80
1723476360000|2024-08-12 15:26:00|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|7
1723476370000|2024-08-12 15:26:10|18.07|17.99|18.05|17.97|18.07|17.99|18.04|17.96|53
1723476380000|2024-08-12 15:26:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|23
1723476390000|2024-08-12 15:26:30|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|13
1723476400000|2024-08-12 15:26:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|12
1723476410000|2024-08-12 15:26:50|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|26
1723476420000|2024-08-12 15:27:00|17.99|17.91|17.94|17.86|17.99|17.91|17.94|17.86|27
1723476430000|2024-08-12 15:27:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|10
1723476440000|2024-08-12 15:27:20|17.91|17.83|17.88|17.8|17.93|17.85|17.88|17.8|33
1723476450000|2024-08-12 15:27:30|||||||||1
1723476460000|2024-08-12 15:27:40|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|13
1723476470000|2024-08-12 15:27:50|17.91|17.83|17.93|17.85|17.93|17.85|17.89|17.81|2
1723476480000|2024-08-12 15:28:00|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|13
1723476490000|2024-08-12 15:28:10|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|91
1723476500000|2024-08-12 15:28:20|||||||||10
1723476510000|2024-08-12 15:28:30|18|17.92|18|17.92|18|17.92|17.99|17.91|162
1723476520000|2024-08-12 15:28:40|17.99|17.91|18|17.92|18|17.92|17.99|17.91|19
1723476530000|2024-08-12 15:28:50|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|110
1723476540000|2024-08-12 15:29:00|17.97|17.89|18|17.92|18|17.92|17.95|17.87|102
1723476550000|2024-08-12 15:29:10|17.97|17.89|18|17.92|18|17.92|17.97|17.89|83
1723476560000|2024-08-12 15:29:20|||||||||21
1723476570000|2024-08-12 15:29:30|||||||||64
1723476580000|2024-08-12 15:29:40|18.01|17.93|18|17.92|18.01|17.93|18|17.92|61
1723476590000|2024-08-12 15:29:50|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|151
1723476600000|2024-08-12 15:30:00|17.99|17.91|18.07|17.99|18.09|18.01|17.99|17.91|57
1723476610000|2024-08-12 15:30:10|18.1|18.02|18.1|18.02|18.15|18.07|18.05|17.97|14
1723476620000|2024-08-12 15:30:20|18.09|18.01|18.07|17.99|18.1|18.02|18.07|17.99|22
1723476630000|2024-08-12 15:30:30|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1723476640000|2024-08-12 15:30:40|18.04|17.96|18|17.92|18.05|17.97|18|17.92|0
1723476650000|2024-08-12 15:30:50|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1723476660000|2024-08-12 15:31:00|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|67
1723476670000|2024-08-12 15:31:10|18.01|17.93|17.99|17.91|18.04|17.96|17.99|17.91|13
1723476680000|2024-08-12 15:31:20|18.01|17.93|18.04|17.96|18.04|17.96|17.99|17.91|119
1723476700000|2024-08-12 15:31:40|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|9
1723476710000|2024-08-12 15:31:50|18.01|17.93|17.99|17.91|18.03|17.95|17.99|17.91|2
1723476720000|2024-08-12 15:32:00|18.01|17.93|18.04|17.96|18.04|17.96|17.99|17.91|2
1723476730000|2024-08-12 15:32:10|18.03|17.95|18.03|17.95|18.04|17.96|18.01|17.93|6
1723476760000|2024-08-12 15:32:40|18.08|18|18.08|18|18.08|18|18.08|18|83
1723476770000|2024-08-12 15:32:50|18.06|17.98|18.08|18|18.08|18|18.05|17.97|0
1723476780000|2024-08-12 15:33:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|4
1723476790000|2024-08-12 15:33:10|18.02|17.94|17.98|17.9|18.02|17.94|17.98|17.9|1
1723476800000|2024-08-12 15:33:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|16
1723476810000|2024-08-12 15:33:30|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|12
1723476830000|2024-08-12 15:33:50|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|0
1723476840000|2024-08-12 15:34:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|2
1723476850000|2024-08-12 15:34:10|17.93|17.85|17.97|17.89|17.97|17.89|17.93|17.85|3
1723476860000|2024-08-12 15:34:20|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|7
1723476890000|2024-08-12 15:34:50|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|4
1723476910000|2024-08-12 15:35:10|17.91|17.83|17.85|17.77|17.91|17.83|17.85|17.77|75
1723476920000|2024-08-12 15:35:20|17.86|17.78|17.86|17.78|17.9|17.82|17.85|17.77|24
1723476930000|2024-08-12 15:35:30|17.88|17.8|17.94|17.86|17.96|17.88|17.88|17.8|44
1723476940000|2024-08-12 15:35:40|17.96|17.88|17.96|17.88|17.96|17.88|17.93|17.85|8
1723476950000|2024-08-12 15:35:50|17.95|17.87|17.91|17.83|17.95|17.87|17.91|17.83|1
1723476960000|2024-08-12 15:36:00|17.93|17.85|17.95|17.87|17.95|17.87|17.91|17.83|3
1723476970000|2024-08-12 15:36:10|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1723476980000|2024-08-12 15:36:20|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1723476990000|2024-08-12 15:36:30|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|5
1723477010000|2024-08-12 15:36:50|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|0
1723477020000|2024-08-12 15:37:00|17.9|17.82|17.9|17.82|17.91|17.83|17.88|17.8|5
1723477040000|2024-08-12 15:37:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1723477050000|2024-08-12 15:37:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|2
1723477060000|2024-08-12 15:37:40|17.91|17.83|17.9|17.82|17.93|17.85|17.9|17.82|1
1723477070000|2024-08-12 15:37:50|17.91|17.83|17.9|17.82|17.93|17.85|17.9|17.82|0
1723477080000|2024-08-12 15:38:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1723477090000|2024-08-12 15:38:10|17.95|17.87|17.93|17.85|17.95|17.87|17.91|17.83|0
1723477100000|2024-08-12 15:38:20|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|0
1723477110000|2024-08-12 15:38:30|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|3
1723477120000|2024-08-12 15:38:40|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|0
1723477130000|2024-08-12 15:38:50|17.93|17.85|17.9|17.82|17.95|17.87|17.9|17.82|1
1723477140000|2024-08-12 15:39:00|17.91|17.83|17.93|17.85|17.95|17.87|17.91|17.83|0
1723477150000|2024-08-12 15:39:10|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|3
1723477160000|2024-08-12 15:39:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1723477170000|2024-08-12 15:39:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1723477190000|2024-08-12 15:39:50|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|1
1723477200000|2024-08-12 15:40:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1723477210000|2024-08-12 15:40:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1723477220000|2024-08-12 15:40:20|17.91|17.83|17.95|17.87|17.95|17.87|17.9|17.82|8
1723477230000|2024-08-12 15:40:30|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1723477240000|2024-08-12 15:40:40|17.93|17.85|17.93|17.85|17.95|17.87|17.92|17.84|0
1723477250000|2024-08-12 15:40:50|17.92|17.84|17.9|17.82|17.95|17.87|17.9|17.82|1
1723477280000|2024-08-12 15:41:20|||||||||1
1723477290000|2024-08-12 15:41:30|17.91|17.83|17.93|17.85|17.95|17.87|17.91|17.83|0
1723477300000|2024-08-12 15:41:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1723477320000|2024-08-12 15:42:00|17.96|17.88|18|17.92|18|17.92|17.96|17.88|2
1723477340000|2024-08-12 15:42:20|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1723477350000|2024-08-12 15:42:30|17.98|17.9|17.95|17.87|18|17.92|17.95|17.87|2
1723477360000|2024-08-12 15:42:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1723477370000|2024-08-12 15:42:50|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|0
1723477380000|2024-08-12 15:43:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|2
1723477390000|2024-08-12 15:43:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1723477400000|2024-08-12 15:43:20|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|10
1723477410000|2024-08-12 15:43:30|17.93|17.85|17.91|17.83|17.95|17.87|17.9|17.82|0
1723477420000|2024-08-12 15:43:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1723477430000|2024-08-12 15:43:50|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1723477500000|2024-08-12 15:45:00|||||||||3
1723477510000|2024-08-12 15:45:10|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|26
1723477520000|2024-08-12 15:45:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|8
1723477530000|2024-08-12 15:45:30|17.98|17.9|17.98|17.9|18|17.92|17.96|17.88|0
1723477540000|2024-08-12 15:45:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1723477550000|2024-08-12 15:45:50|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1723477560000|2024-08-12 15:46:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|1
1723477570000|2024-08-12 15:46:10|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|0
1723477580000|2024-08-12 15:46:20|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|1
1723477590000|2024-08-12 15:46:30|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1723477600000|2024-08-12 15:46:40|18.06|17.98|18.06|17.98|18.07|17.99|18.04|17.96|6
1723477610000|2024-08-12 15:46:50|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1723477620000|2024-08-12 15:47:00|18.06|17.98|18.04|17.96|18.06|17.98|18.02|17.94|0
1723477630000|2024-08-12 15:47:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1723477640000|2024-08-12 15:47:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1723477650000|2024-08-12 15:47:30|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1723477660000|2024-08-12 15:47:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1723477680000|2024-08-12 15:48:00|18.02|17.94|18.01|17.93|18.04|17.96|18.01|17.93|0
1723477690000|2024-08-12 15:48:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1723477700000|2024-08-12 15:48:20|18.02|17.94|18.02|17.94|18.04|17.96|18.01|17.93|0
1723477710000|2024-08-12 15:48:30|18.04|17.96|18.06|17.98|18.06|17.98|18.02|17.94|0
1723477720000|2024-08-12 15:48:40|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|0
1723477730000|2024-08-12 15:48:50|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|2
1723477740000|2024-08-12 15:49:00|18.02|17.94|17.99|17.91|18.02|17.94|17.96|17.88|0
1723477750000|2024-08-12 15:49:10|18.01|17.93|18.02|17.94|18.02|17.94|17.99|17.91|89
1723477760000|2024-08-12 15:49:20|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|77
1723477770000|2024-08-12 15:49:30|||||||||11
1723477800000|2024-08-12 15:50:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|14
1723477820000|2024-08-12 15:50:20|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1723477830000|2024-08-12 15:50:30|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|1
1723477840000|2024-08-12 15:50:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|3
1723477860000|2024-08-12 15:51:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1723477870000|2024-08-12 15:51:10|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|0
1723477880000|2024-08-12 15:51:20|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1723477890000|2024-08-12 15:51:30|17.91|17.83|17.88|17.8|17.91|17.83|17.86|17.78|10
1723477900000|2024-08-12 15:51:40|17.89|17.81|17.89|17.81|17.91|17.83|17.88|17.8|0
1723477920000|2024-08-12 15:52:00|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|0
1723477930000|2024-08-12 15:52:10|17.9|17.82|17.91|17.83|17.91|17.83|17.86|17.78|2
1723477940000|2024-08-12 15:52:20|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1723477960000|2024-08-12 15:52:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|2
1723477970000|2024-08-12 15:52:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1723477980000|2024-08-12 15:53:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1723477990000|2024-08-12 15:53:10|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|4
1723478000000|2024-08-12 15:53:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1723478010000|2024-08-12 15:53:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1723478020000|2024-08-12 15:53:40|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|1
1723478030000|2024-08-12 15:53:50|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|2
1723478040000|2024-08-12 15:54:00|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|0
1723478050000|2024-08-12 15:54:10|17.91|17.83|17.91|17.83|17.91|17.83|17.89|17.81|0
1723478060000|2024-08-12 15:54:20|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1723478070000|2024-08-12 15:54:30|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|0
1723478080000|2024-08-12 15:54:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1723478090000|2024-08-12 15:54:50|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1723478100000|2024-08-12 15:55:00|||||||||2
1723478110000|2024-08-12 15:55:10|17.92|17.84|17.92|17.84|17.94|17.86|17.92|17.84|18
1723478120000|2024-08-12 15:55:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1723478130000|2024-08-12 15:55:30|||||||||4
1723478140000|2024-08-12 15:55:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1723478150000|2024-08-12 15:55:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1723478160000|2024-08-12 15:56:00|17.94|17.86|17.93|17.85|17.96|17.88|17.93|17.85|25
1723478170000|2024-08-12 15:56:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1723478190000|2024-08-12 15:56:30|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1723478230000|2024-08-12 15:57:10|||||||||1
1723478240000|2024-08-12 15:57:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1723478250000|2024-08-12 15:57:30|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1723478260000|2024-08-12 15:57:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1723478270000|2024-08-12 15:57:50|17.91|17.83|17.9|17.82|17.93|17.85|17.9|17.82|1
1723478300000|2024-08-12 15:58:20|17.91|17.83|17.9|17.82|17.91|17.83|17.87|17.79|302
1723478310000|2024-08-12 15:58:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|1
1723478320000|2024-08-12 15:58:40|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|0
1723478330000|2024-08-12 15:58:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|4
1723478340000|2024-08-12 15:59:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|4
1723478350000|2024-08-12 15:59:10|||||||||2
1723478360000|2024-08-12 15:59:20|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|0
1723478370000|2024-08-12 15:59:30|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|24
1723478380000|2024-08-12 15:59:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|8
1723478390000|2024-08-12 15:59:50|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|18
1723478400000|2024-08-12 16:00:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1723478420000|2024-08-12 16:00:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1723478430000|2024-08-12 16:00:30|17.85|17.77|17.86|17.78|17.88|17.8|17.85|17.77|2
1723478460000|2024-08-12 16:01:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|4
1723478490000|2024-08-12 16:01:30|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1723478500000|2024-08-12 16:01:40|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1723478510000|2024-08-12 16:01:50|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1723478520000|2024-08-12 16:02:00|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|0
1723478530000|2024-08-12 16:02:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1723478540000|2024-08-12 16:02:20|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1723478560000|2024-08-12 16:02:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1723478580000|2024-08-12 16:03:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1723478590000|2024-08-12 16:03:10|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1723478620000|2024-08-12 16:03:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1723478630000|2024-08-12 16:03:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|88
1723478640000|2024-08-12 16:04:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1723478660000|2024-08-12 16:04:20|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|3
1723478690000|2024-08-12 16:04:50|17.89|17.81|17.91|17.83|17.91|17.83|17.88|17.8|5
1723478700000|2024-08-12 16:05:00|17.89|17.81|17.88|17.8|17.91|17.83|17.86|17.78|7
1723478710000|2024-08-12 16:05:10|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1723478750000|2024-08-12 16:05:50|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|2
1723478780000|2024-08-12 16:06:20|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|1
1723478790000|2024-08-12 16:06:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1723478800000|2024-08-12 16:06:40|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|2
1723478810000|2024-08-12 16:06:50|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|0
1723478820000|2024-08-12 16:07:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1723478830000|2024-08-12 16:07:10|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|0
1723478840000|2024-08-12 16:07:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1723478850000|2024-08-12 16:07:30|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|7
1723478860000|2024-08-12 16:07:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1723478870000|2024-08-12 16:07:50|||||||||1
1723478880000|2024-08-12 16:08:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1723478890000|2024-08-12 16:08:10|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|0
1723478900000|2024-08-12 16:08:20|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1723478930000|2024-08-12 16:08:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1723478940000|2024-08-12 16:09:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|0
1723478960000|2024-08-12 16:09:20|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|2
1723478970000|2024-08-12 16:09:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1723479020000|2024-08-12 16:10:20|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|2
1723479030000|2024-08-12 16:10:30|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|1
1723479070000|2024-08-12 16:11:10|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1723479090000|2024-08-12 16:11:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1723479100000|2024-08-12 16:11:40|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1723479110000|2024-08-12 16:11:50|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|1
1723479120000|2024-08-12 16:12:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1723479130000|2024-08-12 16:12:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1723479140000|2024-08-12 16:12:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1723479160000|2024-08-12 16:12:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1723479170000|2024-08-12 16:12:50|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|1
1723479190000|2024-08-12 16:13:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1723479200000|2024-08-12 16:13:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1723479240000|2024-08-12 16:14:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1723479270000|2024-08-12 16:14:30|||||||||2
1723479300000|2024-08-12 16:15:00|||||||||1
1723479320000|2024-08-12 16:15:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1723479330000|2024-08-12 16:15:30|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|3
1723479370000|2024-08-12 16:16:10|17.99|17.91|18|17.92|18.02|17.94|17.99|17.91|0
1723479380000|2024-08-12 16:16:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1723479390000|2024-08-12 16:16:30|18|17.92|18|17.92|18.02|17.94|18|17.92|0
1723479400000|2024-08-12 16:16:40|17.98|17.9|17.98|17.9|18|17.92|17.97|17.89|4
1723479410000|2024-08-12 16:16:50|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1723479420000|2024-08-12 16:17:00|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|10
1723479440000|2024-08-12 16:17:20|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1723479450000|2024-08-12 16:17:30|18|17.92|18|17.92|18.02|17.94|18|17.92|0
1723479460000|2024-08-12 16:17:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1723479470000|2024-08-12 16:17:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1723479480000|2024-08-12 16:18:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1723479490000|2024-08-12 16:18:10|||||||||6
1723479500000|2024-08-12 16:18:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1723479520000|2024-08-12 16:18:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1723479540000|2024-08-12 16:19:00|||||||||2
1723479550000|2024-08-12 16:19:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1723479560000|2024-08-12 16:19:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1723479570000|2024-08-12 16:19:30|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|1
1723479620000|2024-08-12 16:20:20|||||||||1
1723479660000|2024-08-12 16:21:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1723479670000|2024-08-12 16:21:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|4
1723479680000|2024-08-12 16:21:20|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|2
1723479750000|2024-08-12 16:22:30|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|2
1723479770000|2024-08-12 16:22:50|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|0
1723479800000|2024-08-12 16:23:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1723479810000|2024-08-12 16:23:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1723479820000|2024-08-12 16:23:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1723479840000|2024-08-12 16:24:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|3
1723479860000|2024-08-12 16:24:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1723479880000|2024-08-12 16:24:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1723479910000|2024-08-12 16:25:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1723479920000|2024-08-12 16:25:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1723479930000|2024-08-12 16:25:30|||||||||2
1723479940000|2024-08-12 16:25:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1723479950000|2024-08-12 16:25:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723479960000|2024-08-12 16:26:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|1
1723479980000|2024-08-12 16:26:20|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|1
1723479990000|2024-08-12 16:26:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1723480000000|2024-08-12 16:26:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1723480040000|2024-08-12 16:27:20|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1723480050000|2024-08-12 16:27:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723480070000|2024-08-12 16:27:50|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1723480090000|2024-08-12 16:28:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1723480110000|2024-08-12 16:28:30|18.2|18.12|18.18|18.1|18.21|18.13|18.18|18.1|2
1723480120000|2024-08-12 16:28:40|18.22|18.14|18.22|18.14|18.27|18.19|18.22|18.14|3
1723480130000|2024-08-12 16:28:50|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|1
1723480150000|2024-08-12 16:29:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|3
1723480160000|2024-08-12 16:29:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723480170000|2024-08-12 16:29:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|10
1723480200000|2024-08-12 16:30:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723480210000|2024-08-12 16:30:10|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|7
1723480220000|2024-08-12 16:30:20|||||||||2
1723480230000|2024-08-12 16:30:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723480270000|2024-08-12 16:31:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1723480280000|2024-08-12 16:31:20|||||||||17
1723480290000|2024-08-12 16:31:30|||||||||1
1723480300000|2024-08-12 16:31:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1723480410000|2024-08-12 16:33:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723480430000|2024-08-12 16:33:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723480450000|2024-08-12 16:34:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1723480460000|2024-08-12 16:34:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1723480500000|2024-08-12 16:35:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1723480510000|2024-08-12 16:35:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1723480520000|2024-08-12 16:35:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1723480540000|2024-08-12 16:35:40|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|3
1723480550000|2024-08-12 16:35:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1723480560000|2024-08-12 16:36:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723480570000|2024-08-12 16:36:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1723480580000|2024-08-12 16:36:20|18.3|18.22|18.28|18.2|18.31|18.23|18.28|18.2|5
1723480620000|2024-08-12 16:37:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723480650000|2024-08-12 16:37:30|18.33|18.25|18.35|18.27|18.37|18.29|18.33|18.25|1
1723480660000|2024-08-12 16:37:40|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1723480670000|2024-08-12 16:37:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1723480680000|2024-08-12 16:38:00|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|0
1723480690000|2024-08-12 16:38:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1723480700000|2024-08-12 16:38:20|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1723480710000|2024-08-12 16:38:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|9
1723480720000|2024-08-12 16:38:40|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1723480730000|2024-08-12 16:38:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1723480740000|2024-08-12 16:39:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|5
1723480750000|2024-08-12 16:39:10|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1723480760000|2024-08-12 16:39:20|18.23|18.15|18.22|18.14|18.25|18.17|18.22|18.14|3
1723480770000|2024-08-12 16:39:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1723480780000|2024-08-12 16:39:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1723480810000|2024-08-12 16:40:10|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|1
1723480850000|2024-08-12 16:40:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1723480860000|2024-08-12 16:41:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1723480870000|2024-08-12 16:41:10|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|2
1723480890000|2024-08-12 16:41:30|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1723480900000|2024-08-12 16:41:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1723480910000|2024-08-12 16:41:50|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1723480920000|2024-08-12 16:42:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1723480930000|2024-08-12 16:42:10|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|1
1723480960000|2024-08-12 16:42:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1723480970000|2024-08-12 16:42:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1723480980000|2024-08-12 16:43:00|18.37|18.29|18.37|18.29|18.38|18.3|18.35|18.27|0
1723480990000|2024-08-12 16:43:10|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|0
1723481000000|2024-08-12 16:43:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1723481010000|2024-08-12 16:43:30|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1723481020000|2024-08-12 16:43:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1723481070000|2024-08-12 16:44:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1723481080000|2024-08-12 16:44:40|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|1
1723481090000|2024-08-12 16:44:50|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|1
1723481110000|2024-08-12 16:45:10|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1723481120000|2024-08-12 16:45:20|||||||||1
1723481140000|2024-08-12 16:45:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1723481150000|2024-08-12 16:45:50|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|4
1723481160000|2024-08-12 16:46:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|1
1723481170000|2024-08-12 16:46:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1723481180000|2024-08-12 16:46:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|2
1723481190000|2024-08-12 16:46:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1723481200000|2024-08-12 16:46:40|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|0
1723481220000|2024-08-12 16:47:00|18.38|18.3|18.37|18.29|18.38|18.3|18.35|18.27|12
1723481230000|2024-08-12 16:47:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1723481240000|2024-08-12 16:47:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|5
1723481280000|2024-08-12 16:48:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1723481300000|2024-08-12 16:48:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1723481320000|2024-08-12 16:48:40|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1723481340000|2024-08-12 16:49:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1723481390000|2024-08-12 16:49:50|||||||||3
1723481400000|2024-08-12 16:50:00|18.39|18.31|18.45|18.37|18.47|18.39|18.39|18.31|9
1723481410000|2024-08-12 16:50:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1723481420000|2024-08-12 16:50:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|3
1723481430000|2024-08-12 16:50:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1723481440000|2024-08-12 16:50:40|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1723481450000|2024-08-12 16:50:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1723481460000|2024-08-12 16:51:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1723481470000|2024-08-12 16:51:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1723481490000|2024-08-12 16:51:30|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|0
1723481500000|2024-08-12 16:51:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1723481520000|2024-08-12 16:52:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|2
1723481530000|2024-08-12 16:52:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1723481590000|2024-08-12 16:53:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|1
1723481600000|2024-08-12 16:53:20|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|8
1723481630000|2024-08-12 16:53:50|||||||||1
1723481640000|2024-08-12 16:54:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|0
1723481660000|2024-08-12 16:54:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1723481670000|2024-08-12 16:54:30|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1723481680000|2024-08-12 16:54:40|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1723481690000|2024-08-12 16:54:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1723481710000|2024-08-12 16:55:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1723481720000|2024-08-12 16:55:20|18.52|18.44|18.5|18.42|18.53|18.45|18.48|18.4|0
1723481730000|2024-08-12 16:55:30|18.51|18.43|18.5|18.42|18.53|18.45|18.5|18.42|0
1723481750000|2024-08-12 16:55:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1723481760000|2024-08-12 16:56:00|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|69
1723481770000|2024-08-12 16:56:10|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|4
1723481780000|2024-08-12 16:56:20|||||||||1
1723481830000|2024-08-12 16:57:10|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1723481840000|2024-08-12 16:57:20|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|2
1723481850000|2024-08-12 16:57:30|18.55|18.47|18.57|18.49|18.58|18.5|18.55|18.47|1
1723481860000|2024-08-12 16:57:40|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|0
1723481870000|2024-08-12 16:57:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1723481880000|2024-08-12 16:58:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|9
1723481890000|2024-08-12 16:58:10|18.48|18.4|18.52|18.44|18.52|18.44|18.47|18.39|1
1723481900000|2024-08-12 16:58:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1723481910000|2024-08-12 16:58:30|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1723481940000|2024-08-12 16:59:00|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1723481950000|2024-08-12 16:59:10|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1723481960000|2024-08-12 16:59:20|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|0
1723481970000|2024-08-12 16:59:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1723481980000|2024-08-12 16:59:40|||||||||2
1723481990000|2024-08-12 16:59:50|18.55|18.47|18.58|18.5|18.58|18.5|18.53|18.45|0
1723482020000|2024-08-12 17:00:20|18.6|18.52|18.61|18.53|18.63|18.55|18.58|18.5|16
1723482030000|2024-08-12 17:00:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1723482040000|2024-08-12 17:00:40|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|11
1723482050000|2024-08-12 17:00:50|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|4
1723482060000|2024-08-12 17:01:00|18.64|18.56|18.61|18.53|18.64|18.56|18.59|18.51|2
1723482080000|2024-08-12 17:01:20|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|0
1723482090000|2024-08-12 17:01:30|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|6
1723482100000|2024-08-12 17:01:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1723482110000|2024-08-12 17:01:50|18.53|18.45|18.52|18.44|18.55|18.47|18.52|18.44|3
1723482120000|2024-08-12 17:02:00|||||||||2
1723482130000|2024-08-12 17:02:10|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|1
1723482140000|2024-08-12 17:02:20|18.52|18.44|18.53|18.45|18.55|18.47|18.52|18.44|0
1723482170000|2024-08-12 17:02:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1723482210000|2024-08-12 17:03:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1723482220000|2024-08-12 17:03:40|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1723482230000|2024-08-12 17:03:50|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|1
1723482240000|2024-08-12 17:04:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|1
1723482270000|2024-08-12 17:04:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|1
1723482280000|2024-08-12 17:04:40|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1723482290000|2024-08-12 17:04:50|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1723482300000|2024-08-12 17:05:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|87
1723482310000|2024-08-12 17:05:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1723482330000|2024-08-12 17:05:30|18.54|18.46|18.51|18.43|18.56|18.48|18.51|18.43|8
1723482340000|2024-08-12 17:05:40|||||||||3
1723482350000|2024-08-12 17:05:50|18.52|18.44|18.51|18.43|18.56|18.48|18.51|18.43|0
1723482360000|2024-08-12 17:06:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1723482390000|2024-08-12 17:06:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|12
1723482400000|2024-08-12 17:06:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|4
1723482420000|2024-08-12 17:07:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1723482430000|2024-08-12 17:07:10|18.56|18.48|18.54|18.46|18.56|18.48|18.52|18.44|0
1723482450000|2024-08-12 17:07:30|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|0
1723482470000|2024-08-12 17:07:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1723482480000|2024-08-12 17:08:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1723482490000|2024-08-12 17:08:10|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1723482500000|2024-08-12 17:08:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1723482510000|2024-08-12 17:08:30|18.52|18.44|18.54|18.46|18.56|18.48|18.52|18.44|22
1723482530000|2024-08-12 17:08:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|5
1723482560000|2024-08-12 17:09:20|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|1
1723482570000|2024-08-12 17:09:30|||||||||5
1723482580000|2024-08-12 17:09:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1723482600000|2024-08-12 17:10:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1723482610000|2024-08-12 17:10:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|47
1723482640000|2024-08-12 17:10:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1723482650000|2024-08-12 17:10:50|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|5
1723482670000|2024-08-12 17:11:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1723482680000|2024-08-12 17:11:20|18.56|18.48|18.55|18.47|18.57|18.49|18.55|18.47|35
1723482710000|2024-08-12 17:11:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1723482730000|2024-08-12 17:12:10|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|2
1723482790000|2024-08-12 17:13:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|2
1723482800000|2024-08-12 17:13:20|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1723482810000|2024-08-12 17:13:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1723482840000|2024-08-12 17:14:00|18.57|18.49|18.56|18.48|18.57|18.49|18.55|18.47|17
1723482860000|2024-08-12 17:14:20|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|16
1723482880000|2024-08-12 17:14:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1723482900000|2024-08-12 17:15:00|18.55|18.47|18.53|18.45|18.57|18.49|18.53|18.45|3
1723482910000|2024-08-12 17:15:10|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|26
1723482920000|2024-08-12 17:15:20|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|2
1723482930000|2024-08-12 17:15:30|||||||||1
1723482950000|2024-08-12 17:15:50|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1723482960000|2024-08-12 17:16:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|3
1723482970000|2024-08-12 17:16:10|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1723482980000|2024-08-12 17:16:20|18.43|18.35|18.45|18.37|18.45|18.37|18.42|18.34|1
1723482990000|2024-08-12 17:16:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1723483060000|2024-08-12 17:17:40|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1723483070000|2024-08-12 17:17:50|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1723483080000|2024-08-12 17:18:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|1
1723483090000|2024-08-12 17:18:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1723483110000|2024-08-12 17:18:30|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|0
1723483120000|2024-08-12 17:18:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1723483130000|2024-08-12 17:18:50|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|0
1723483140000|2024-08-12 17:19:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1723483150000|2024-08-12 17:19:10|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1723483170000|2024-08-12 17:19:30|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1723483200000|2024-08-12 17:20:00|18.38|18.3|18.37|18.29|18.4|18.32|18.37|18.29|0
1723483250000|2024-08-12 17:20:50|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1723483260000|2024-08-12 17:21:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|3
1723483270000|2024-08-12 17:21:10|18.27|18.19|18.29|18.21|18.31|18.23|18.27|18.19|1
1723483280000|2024-08-12 17:21:20|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|0
1723483290000|2024-08-12 17:21:30|18.29|18.21|18.26|18.18|18.31|18.23|18.26|18.18|8
1723483300000|2024-08-12 17:21:40|||||||||1
1723483310000|2024-08-12 17:21:50|||||||||1
1723483340000|2024-08-12 17:22:20|||||||||1
1723483350000|2024-08-12 17:22:30|18.28|18.2|18.31|18.23|18.31|18.23|18.26|18.18|0
1723483390000|2024-08-12 17:23:10|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1723483440000|2024-08-12 17:24:00|||||||||1
1723483450000|2024-08-12 17:24:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723483460000|2024-08-12 17:24:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1723483480000|2024-08-12 17:24:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723483490000|2024-08-12 17:24:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1723483500000|2024-08-12 17:25:00|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|0
1723483510000|2024-08-12 17:25:10|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|10
1723483530000|2024-08-12 17:25:30|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1723483540000|2024-08-12 17:25:40|18.38|18.3|18.4|18.32|18.42|18.34|18.38|18.3|0
1723483550000|2024-08-12 17:25:50|18.42|18.34|18.38|18.3|18.42|18.34|18.38|18.3|0
1723483560000|2024-08-12 17:26:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1723483580000|2024-08-12 17:26:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1723483590000|2024-08-12 17:26:30|18.43|18.35|18.43|18.35|18.43|18.35|18.4|18.32|1
1723483610000|2024-08-12 17:26:50|18.4|18.32|18.38|18.3|18.43|18.35|18.38|18.3|0
1723483630000|2024-08-12 17:27:10|||||||||20
1723483660000|2024-08-12 17:27:40|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|7
1723483670000|2024-08-12 17:27:50|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|0
1723483740000|2024-08-12 17:29:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|5
1723483750000|2024-08-12 17:29:10|18.28|18.2|18.28|18.2|18.3|18.22|18.27|18.19|4
1723483760000|2024-08-12 17:29:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1723483770000|2024-08-12 17:29:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1723483780000|2024-08-12 17:29:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1723483800000|2024-08-12 17:30:00|||||||||1
1723483830000|2024-08-12 17:30:30|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|0
1723483840000|2024-08-12 17:30:40|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1723483850000|2024-08-12 17:30:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1723483860000|2024-08-12 17:31:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723483870000|2024-08-12 17:31:10|18.3|18.22|18.32|18.24|18.33|18.25|18.3|18.22|2
1723483880000|2024-08-12 17:31:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1723483890000|2024-08-12 17:31:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1723483900000|2024-08-12 17:31:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723483910000|2024-08-12 17:31:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1723483950000|2024-08-12 17:32:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1723483980000|2024-08-12 17:33:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|2
1723483990000|2024-08-12 17:33:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1723484020000|2024-08-12 17:33:40|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1723484080000|2024-08-12 17:34:40|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1723484090000|2024-08-12 17:34:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1723484100000|2024-08-12 17:35:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1723484110000|2024-08-12 17:35:10|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|0
1723484120000|2024-08-12 17:35:20|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1723484130000|2024-08-12 17:35:30|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1723484140000|2024-08-12 17:35:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|7
1723484160000|2024-08-12 17:36:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1723484170000|2024-08-12 17:36:10|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1723484210000|2024-08-12 17:36:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723484220000|2024-08-12 17:37:00|||||||||2
1723484230000|2024-08-12 17:37:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1723484250000|2024-08-12 17:37:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1723484280000|2024-08-12 17:38:00|18.3|18.22|18.32|18.24|18.33|18.25|18.3|18.22|0
1723484290000|2024-08-12 17:38:10|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|0
1723484300000|2024-08-12 17:38:20|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|0
1723484310000|2024-08-12 17:38:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1723484320000|2024-08-12 17:38:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1723484390000|2024-08-12 17:39:50|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|0
1723484420000|2024-08-12 17:40:20|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|2
1723484430000|2024-08-12 17:40:30|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|0
1723484440000|2024-08-12 17:40:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1723484450000|2024-08-12 17:40:50|||||||||1
1723484460000|2024-08-12 17:41:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|2
1723484470000|2024-08-12 17:41:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1723484480000|2024-08-12 17:41:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1723484500000|2024-08-12 17:41:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1723484510000|2024-08-12 17:41:50|18.29|18.21|18.31|18.23|18.31|18.23|18.28|18.2|4
1723484520000|2024-08-12 17:42:00|18.33|18.25|18.39|18.31|18.39|18.31|18.33|18.25|4
1723484530000|2024-08-12 17:42:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1723484540000|2024-08-12 17:42:20|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|0
1723484550000|2024-08-12 17:42:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1723484570000|2024-08-12 17:42:50|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1723484590000|2024-08-12 17:43:10|||||||||1
1723484650000|2024-08-12 17:44:10|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|3
1723484660000|2024-08-12 17:44:20|18.44|18.36|18.44|18.36|18.45|18.37|18.42|18.34|3
1723484680000|2024-08-12 17:44:40|18.42|18.34|18.42|18.34|18.44|18.36|18.4|18.32|0
1723484700000|2024-08-12 17:45:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|2
1723484710000|2024-08-12 17:45:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1723484720000|2024-08-12 17:45:20|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|2
1723484730000|2024-08-12 17:45:30|18.39|18.31|18.4|18.32|18.42|18.34|18.39|18.31|0
1723484740000|2024-08-12 17:45:40|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1723484770000|2024-08-12 17:46:10|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|10
1723484780000|2024-08-12 17:46:20|18.4|18.32|18.44|18.36|18.44|18.36|18.4|18.32|0
1723484800000|2024-08-12 17:46:40|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1723484810000|2024-08-12 17:46:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1723484870000|2024-08-12 17:47:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|2
1723484880000|2024-08-12 17:48:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1723484900000|2024-08-12 17:48:20|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|1
1723484910000|2024-08-12 17:48:30|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1723484920000|2024-08-12 17:48:40|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1723484940000|2024-08-12 17:49:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|3
1723484950000|2024-08-12 17:49:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1723484960000|2024-08-12 17:49:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1723484970000|2024-08-12 17:49:30|18.46|18.38|18.5|18.42|18.5|18.42|18.45|18.37|0
1723484980000|2024-08-12 17:49:40|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|0
1723485000000|2024-08-12 17:50:00|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|0
1723485040000|2024-08-12 17:50:40|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|1
1723485050000|2024-08-12 17:50:50|18.65|18.57|18.63|18.55|18.65|18.57|18.61|18.53|0
1723485060000|2024-08-12 17:51:00|18.61|18.53|18.6|18.52|18.63|18.55|18.6|18.52|3
1723485070000|2024-08-12 17:51:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|1
1723485080000|2024-08-12 17:51:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1723485120000|2024-08-12 17:52:00|18.66|18.58|18.73|18.65|18.73|18.65|18.65|18.57|18
1723485130000|2024-08-12 17:52:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1723485140000|2024-08-12 17:52:20|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|1
1723485180000|2024-08-12 17:53:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1723485190000|2024-08-12 17:53:10|18.69|18.61|18.7|18.62|18.7|18.62|18.67|18.59|4
1723485230000|2024-08-12 17:53:50|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|1
1723485240000|2024-08-12 17:54:00|||||||||1
1723485260000|2024-08-12 17:54:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|27
1723485270000|2024-08-12 17:54:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1723485300000|2024-08-12 17:55:00|||||||||1
1723485320000|2024-08-12 17:55:20|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|1
1723485330000|2024-08-12 17:55:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|51
1723485340000|2024-08-12 17:55:40|18.66|18.58|18.64|18.56|18.67|18.59|18.64|18.56|24
1723485360000|2024-08-12 17:56:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|27
1723485370000|2024-08-12 17:56:10|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1723485380000|2024-08-12 17:56:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|18
1723485390000|2024-08-12 17:56:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1723485440000|2024-08-12 17:57:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|31
1723485450000|2024-08-12 17:57:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1723485460000|2024-08-12 17:57:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1723485480000|2024-08-12 17:58:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|16
1723485510000|2024-08-12 17:58:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1723485520000|2024-08-12 17:58:40|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1723485530000|2024-08-12 17:58:50|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|20
1723485540000|2024-08-12 17:59:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1723485550000|2024-08-12 17:59:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1723485560000|2024-08-12 17:59:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1723485570000|2024-08-12 17:59:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1723485580000|2024-08-12 17:59:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1723485590000|2024-08-12 17:59:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1723485600000|2024-08-12 18:00:00|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|9
1723485610000|2024-08-12 18:00:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1723485630000|2024-08-12 18:00:30|18.56|18.48|18.54|18.46|18.58|18.5|18.54|18.46|0
1723485640000|2024-08-12 18:00:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1723485670000|2024-08-12 18:01:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1723485680000|2024-08-12 18:01:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1723485700000|2024-08-12 18:01:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|21
1723485710000|2024-08-12 18:01:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|61
1723485720000|2024-08-12 18:02:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1723485740000|2024-08-12 18:02:20|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|20
1723485760000|2024-08-12 18:02:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1723485770000|2024-08-12 18:02:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1723485780000|2024-08-12 18:03:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1723485810000|2024-08-12 18:03:30|||||||||2
1723485820000|2024-08-12 18:03:40|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|7
1723485840000|2024-08-12 18:04:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1723485850000|2024-08-12 18:04:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1723485870000|2024-08-12 18:04:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1723485880000|2024-08-12 18:04:40|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|1
1723485890000|2024-08-12 18:04:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1723485900000|2024-08-12 18:05:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|1
1723485920000|2024-08-12 18:05:20|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|0
1723485930000|2024-08-12 18:05:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1723485940000|2024-08-12 18:05:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1723485950000|2024-08-12 18:05:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1723486070000|2024-08-12 18:07:50|18.53|18.45|18.54|18.46|18.54|18.46|18.51|18.43|2
1723486080000|2024-08-12 18:08:00|18.53|18.45|18.54|18.46|18.54|18.46|18.51|18.43|0
1723486090000|2024-08-12 18:08:10|18.56|18.48|18.57|18.49|18.59|18.51|18.56|18.48|0
1723486100000|2024-08-12 18:08:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1723486110000|2024-08-12 18:08:30|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|0
1723486130000|2024-08-12 18:08:50|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|2
1723486140000|2024-08-12 18:09:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1723486150000|2024-08-12 18:09:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1723486160000|2024-08-12 18:09:20|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1723486190000|2024-08-12 18:09:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1723486210000|2024-08-12 18:10:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|1
1723486270000|2024-08-12 18:11:10|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|0
1723486330000|2024-08-12 18:12:10|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|0
1723486340000|2024-08-12 18:12:20|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1723486350000|2024-08-12 18:12:30|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1723486360000|2024-08-12 18:12:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|1
1723486370000|2024-08-12 18:12:50|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|1
1723486380000|2024-08-12 18:13:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1723486430000|2024-08-12 18:13:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|1
1723486460000|2024-08-12 18:14:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1723486470000|2024-08-12 18:14:30|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1723486500000|2024-08-12 18:15:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1723486510000|2024-08-12 18:15:10|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|0
1723486520000|2024-08-12 18:15:20|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|0
1723486530000|2024-08-12 18:15:30|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|1
1723486560000|2024-08-12 18:16:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1723486570000|2024-08-12 18:16:10|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1723486580000|2024-08-12 18:16:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1723486600000|2024-08-12 18:16:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1723486650000|2024-08-12 18:17:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1723486660000|2024-08-12 18:17:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1723486670000|2024-08-12 18:17:50|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|1
1723486680000|2024-08-12 18:18:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723486690000|2024-08-12 18:18:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1723486700000|2024-08-12 18:18:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1723486710000|2024-08-12 18:18:30|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1723486730000|2024-08-12 18:18:50|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|1
1723486740000|2024-08-12 18:19:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1723486750000|2024-08-12 18:19:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1723486760000|2024-08-12 18:19:20|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|1
1723486780000|2024-08-12 18:19:40|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1723486800000|2024-08-12 18:20:00|18.61|18.53|18.59|18.51|18.63|18.55|18.59|18.51|0
1723486810000|2024-08-12 18:20:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1723486820000|2024-08-12 18:20:20|18.58|18.5|18.54|18.46|18.58|18.5|18.54|18.46|1
1723486830000|2024-08-12 18:20:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1723486840000|2024-08-12 18:20:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1723486860000|2024-08-12 18:21:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1723486950000|2024-08-12 18:22:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1723486970000|2024-08-12 18:22:50|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1723486980000|2024-08-12 18:23:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1723486990000|2024-08-12 18:23:10|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|9
1723487000000|2024-08-12 18:23:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1723487010000|2024-08-12 18:23:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1723487020000|2024-08-12 18:23:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1723487030000|2024-08-12 18:23:50|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1723487040000|2024-08-12 18:24:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|1
1723487050000|2024-08-12 18:24:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1723487060000|2024-08-12 18:24:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1723487080000|2024-08-12 18:24:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723487090000|2024-08-12 18:24:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|33
1723487100000|2024-08-12 18:25:00|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|4
1723487110000|2024-08-12 18:25:10|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|1
1723487120000|2024-08-12 18:25:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|1
1723487130000|2024-08-12 18:25:30|||||||||1
1723487140000|2024-08-12 18:25:40|18.72|18.64|18.72|18.64|18.73|18.65|18.7|18.62|1
1723487150000|2024-08-12 18:25:50|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|1
1723487160000|2024-08-12 18:26:00|18.72|18.64|18.68|18.6|18.72|18.64|18.68|18.6|0
1723487180000|2024-08-12 18:26:20|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1723487190000|2024-08-12 18:26:30|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1723487200000|2024-08-12 18:26:40|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|1
1723487210000|2024-08-12 18:26:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723487220000|2024-08-12 18:27:00|18.7|18.62|18.68|18.6|18.73|18.65|18.68|18.6|4
1723487260000|2024-08-12 18:27:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1723487270000|2024-08-12 18:27:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1723487280000|2024-08-12 18:28:00|18.67|18.59|18.65|18.57|18.68|18.6|18.63|18.55|0
1723487290000|2024-08-12 18:28:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1723487300000|2024-08-12 18:28:20|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1723487320000|2024-08-12 18:28:40|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|1
1723487330000|2024-08-12 18:28:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1723487340000|2024-08-12 18:29:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1723487370000|2024-08-12 18:29:30|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1723487400000|2024-08-12 18:30:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1723487410000|2024-08-12 18:30:10|18.75|18.67|18.77|18.69|18.78|18.7|18.75|18.67|2
1723487420000|2024-08-12 18:30:20|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1723487430000|2024-08-12 18:30:30|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1723487450000|2024-08-12 18:30:50|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1723487460000|2024-08-12 18:31:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1723487480000|2024-08-12 18:31:20|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1723487500000|2024-08-12 18:31:40|||||||||2
1723487530000|2024-08-12 18:32:10|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|0
1723487540000|2024-08-12 18:32:20|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|0
1723487550000|2024-08-12 18:32:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1723487560000|2024-08-12 18:32:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1723487570000|2024-08-12 18:32:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1723487580000|2024-08-12 18:33:00|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1723487590000|2024-08-12 18:33:10|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1723487600000|2024-08-12 18:33:20|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1723487610000|2024-08-12 18:33:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1723487670000|2024-08-12 18:34:30|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1723487680000|2024-08-12 18:34:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1723487690000|2024-08-12 18:34:50|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1723487700000|2024-08-12 18:35:00|18.74|18.66|18.74|18.66|18.76|18.68|18.73|18.65|0
1723487710000|2024-08-12 18:35:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1723487730000|2024-08-12 18:35:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1723487770000|2024-08-12 18:36:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1723487780000|2024-08-12 18:36:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1723487790000|2024-08-12 18:36:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1723487800000|2024-08-12 18:36:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|4
1723487810000|2024-08-12 18:36:50|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|0
1723487820000|2024-08-12 18:37:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1723487830000|2024-08-12 18:37:10|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|1
1723487840000|2024-08-12 18:37:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1723487850000|2024-08-12 18:37:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1723487860000|2024-08-12 18:37:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1723487870000|2024-08-12 18:37:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1723487900000|2024-08-12 18:38:20|18.67|18.59|18.66|18.58|18.67|18.59|18.64|18.56|1
1723487910000|2024-08-12 18:38:30|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|0
1723487960000|2024-08-12 18:39:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1723488000000|2024-08-12 18:40:00|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|1
1723488010000|2024-08-12 18:40:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1723488020000|2024-08-12 18:40:20|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|0
1723488050000|2024-08-12 18:40:50|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1723488070000|2024-08-12 18:41:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1723488080000|2024-08-12 18:41:20|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|0
1723488090000|2024-08-12 18:41:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1723488100000|2024-08-12 18:41:40|18.58|18.5|18.54|18.46|18.58|18.5|18.54|18.46|0
1723488140000|2024-08-12 18:42:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1723488150000|2024-08-12 18:42:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1723488160000|2024-08-12 18:42:40|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|0
1723488170000|2024-08-12 18:42:50|18.56|18.48|18.54|18.46|18.57|18.49|18.54|18.46|0
1723488180000|2024-08-12 18:43:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1723488220000|2024-08-12 18:43:40|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|1
1723488230000|2024-08-12 18:43:50|18.45|18.37|18.44|18.36|18.46|18.38|18.44|18.36|0
1723488240000|2024-08-12 18:44:00|18.46|18.38|18.46|18.38|18.49|18.41|18.44|18.36|1
1723488250000|2024-08-12 18:44:10|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|0
1723488260000|2024-08-12 18:44:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1723488270000|2024-08-12 18:44:30|18.46|18.38|18.44|18.36|18.47|18.39|18.44|18.36|0
1723488280000|2024-08-12 18:44:40|18.45|18.37|18.47|18.39|18.47|18.39|18.44|18.36|0
1723488290000|2024-08-12 18:44:50|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1723488320000|2024-08-12 18:45:20|18.46|18.38|18.47|18.39|18.47|18.39|18.44|18.36|0
1723488330000|2024-08-12 18:45:30|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1723488370000|2024-08-12 18:46:10|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|0
1723488380000|2024-08-12 18:46:20|18.46|18.38|18.47|18.39|18.49|18.41|18.46|18.38|0
1723488390000|2024-08-12 18:46:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723488400000|2024-08-12 18:46:40|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1723488420000|2024-08-12 18:47:00|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1723488430000|2024-08-12 18:47:10|18.51|18.43|18.51|18.43|18.54|18.46|18.51|18.43|1
1723488440000|2024-08-12 18:47:20|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|0
1723488470000|2024-08-12 18:47:50|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1723488480000|2024-08-12 18:48:00|18.42|18.34|18.36|18.28|18.42|18.34|18.36|18.28|5
1723488490000|2024-08-12 18:48:10|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|1
1723488510000|2024-08-12 18:48:30|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1723488520000|2024-08-12 18:48:40|18.42|18.34|18.42|18.34|18.44|18.36|18.41|18.33|0
1723488540000|2024-08-12 18:49:00|18.44|18.36|18.42|18.34|18.44|18.36|18.41|18.33|0
1723488550000|2024-08-12 18:49:10|18.44|18.36|18.41|18.33|18.44|18.36|18.39|18.31|0
1723488570000|2024-08-12 18:49:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1723488580000|2024-08-12 18:49:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1723488590000|2024-08-12 18:49:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1723488600000|2024-08-12 18:50:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1723488610000|2024-08-12 18:50:10|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1723488620000|2024-08-12 18:50:20|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1723488630000|2024-08-12 18:50:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1723488640000|2024-08-12 18:50:40|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|0
1723488650000|2024-08-12 18:50:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1723488660000|2024-08-12 18:51:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1723488670000|2024-08-12 18:51:10|18.37|18.29|18.38|18.3|18.39|18.31|18.37|18.29|1
1723488680000|2024-08-12 18:51:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1723488690000|2024-08-12 18:51:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1723488700000|2024-08-12 18:51:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1723488710000|2024-08-12 18:51:50|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1723488730000|2024-08-12 18:52:10|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1723488750000|2024-08-12 18:52:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1723488760000|2024-08-12 18:52:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1723488770000|2024-08-12 18:52:50|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1723488790000|2024-08-12 18:53:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1723488800000|2024-08-12 18:53:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1723488810000|2024-08-12 18:53:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1723488830000|2024-08-12 18:53:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1723488850000|2024-08-12 18:54:10|18.48|18.4|18.49|18.41|18.49|18.41|18.46|18.38|0
1723488870000|2024-08-12 18:54:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1723488880000|2024-08-12 18:54:40|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1723488890000|2024-08-12 18:54:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1723488900000|2024-08-12 18:55:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1723488920000|2024-08-12 18:55:20|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1723488930000|2024-08-12 18:55:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1723488940000|2024-08-12 18:55:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1723488950000|2024-08-12 18:55:50|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1723488960000|2024-08-12 18:56:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1723489010000|2024-08-12 18:56:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1723489020000|2024-08-12 18:57:00|18.46|18.38|18.46|18.38|18.48|18.4|18.44|18.36|0
1723489030000|2024-08-12 18:57:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1723489050000|2024-08-12 18:57:30|||||||||1
1723489070000|2024-08-12 18:57:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1723489080000|2024-08-12 18:58:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1723489090000|2024-08-12 18:58:10|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|1
1723489100000|2024-08-12 18:58:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1723489110000|2024-08-12 18:58:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1723489120000|2024-08-12 18:58:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1723489150000|2024-08-12 18:59:10|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|1
1723489160000|2024-08-12 18:59:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1723489170000|2024-08-12 18:59:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1723489180000|2024-08-12 18:59:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1723489200000|2024-08-12 19:00:00|18.51|18.43|18.5|18.42|18.51|18.43|18.48|18.4|0
1723489210000|2024-08-12 19:00:10|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1723489220000|2024-08-12 19:00:20|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1723489230000|2024-08-12 19:00:30|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1723489240000|2024-08-12 19:00:40|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|0
1723489250000|2024-08-12 19:00:50|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1723489260000|2024-08-12 19:01:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1723489270000|2024-08-12 19:01:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1723489280000|2024-08-12 19:01:20|||||||||1
1723489330000|2024-08-12 19:02:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1723489340000|2024-08-12 19:02:20|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|1
1723489350000|2024-08-12 19:02:30|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|0
1723489360000|2024-08-12 19:02:40|18.57|18.49|18.56|18.48|18.57|18.49|18.55|18.47|0
1723489370000|2024-08-12 19:02:50|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1723489380000|2024-08-12 19:03:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1723489440000|2024-08-12 19:04:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1723489450000|2024-08-12 19:04:10|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1723489470000|2024-08-12 19:04:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1723489480000|2024-08-12 19:04:40|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1723489490000|2024-08-12 19:04:50|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1723489500000|2024-08-12 19:05:00|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|0
1723489550000|2024-08-12 19:05:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1723489570000|2024-08-12 19:06:10|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|0
1723489600000|2024-08-12 19:06:40|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|0
1723489620000|2024-08-12 19:07:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1723489630000|2024-08-12 19:07:10|18.55|18.47|18.55|18.47|18.58|18.5|18.55|18.47|0
1723489640000|2024-08-12 19:07:20|18.56|18.48|18.58|18.5|18.58|18.5|18.55|18.47|0
1723489660000|2024-08-12 19:07:40|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|0
1723489720000|2024-08-12 19:08:40|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1723489730000|2024-08-12 19:08:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1723489740000|2024-08-12 19:09:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1723489760000|2024-08-12 19:09:20|18.61|18.53|18.61|18.53|18.63|18.55|18.59|18.51|0
1723489770000|2024-08-12 19:09:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1723489780000|2024-08-12 19:09:40|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1723489790000|2024-08-12 19:09:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1723489800000|2024-08-12 19:10:00|18.61|18.53|18.59|18.51|18.63|18.55|18.59|18.51|1
1723489820000|2024-08-12 19:10:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|24
1723489830000|2024-08-12 19:10:30|18.56|18.48|18.59|18.51|18.59|18.51|18.54|18.46|1
1723489860000|2024-08-12 19:11:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1723489870000|2024-08-12 19:11:10|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|10
1723489880000|2024-08-12 19:11:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1723489890000|2024-08-12 19:11:30|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1723489900000|2024-08-12 19:11:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1723489910000|2024-08-12 19:11:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1723489920000|2024-08-12 19:12:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1723489940000|2024-08-12 19:12:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1723489950000|2024-08-12 19:12:30|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1723489990000|2024-08-12 19:13:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1723490000000|2024-08-12 19:13:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1723490010000|2024-08-12 19:13:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1723490040000|2024-08-12 19:14:00|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1723490050000|2024-08-12 19:14:10|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1723490060000|2024-08-12 19:14:20|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1723490070000|2024-08-12 19:14:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1723490100000|2024-08-12 19:15:00|18.71|18.63|18.71|18.63|18.74|18.66|18.71|18.63|18
1723490110000|2024-08-12 19:15:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1723490180000|2024-08-12 19:16:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1723490220000|2024-08-12 19:17:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|10
1723490250000|2024-08-12 19:17:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1723490260000|2024-08-12 19:17:40|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1723490280000|2024-08-12 19:18:00|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1723490290000|2024-08-12 19:18:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1723490440000|2024-08-12 19:20:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1723490450000|2024-08-12 19:20:50|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1723490490000|2024-08-12 19:21:30|18.72|18.64|18.74|18.66|18.74|18.66|18.7|18.62|0
1723490530000|2024-08-12 19:22:10|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|0
1723490540000|2024-08-12 19:22:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723490550000|2024-08-12 19:22:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1723490560000|2024-08-12 19:22:40|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|16
1723490600000|2024-08-12 19:23:20|18.7|18.62|18.72|18.64|18.74|18.66|18.7|18.62|4
1723490610000|2024-08-12 19:23:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1723490620000|2024-08-12 19:23:40|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|1
1723490640000|2024-08-12 19:24:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1723490660000|2024-08-12 19:24:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1723490670000|2024-08-12 19:24:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723490680000|2024-08-12 19:24:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1723490690000|2024-08-12 19:24:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1723490700000|2024-08-12 19:25:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723490710000|2024-08-12 19:25:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1723490720000|2024-08-12 19:25:20|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1723490740000|2024-08-12 19:25:40|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1723490750000|2024-08-12 19:25:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1723490790000|2024-08-12 19:26:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723490800000|2024-08-12 19:26:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|4
1723490820000|2024-08-12 19:27:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1723490940000|2024-08-12 19:29:00|18.77|18.69|18.75|18.67|18.8|18.72|18.75|18.67|0
1723490950000|2024-08-12 19:29:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1723490960000|2024-08-12 19:29:20|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1723490970000|2024-08-12 19:29:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1723491000000|2024-08-12 19:30:00|||||||||1
1723491010000|2024-08-12 19:30:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1723491020000|2024-08-12 19:30:20|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1723491030000|2024-08-12 19:30:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1723491040000|2024-08-12 19:30:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1723491060000|2024-08-12 19:31:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1723491080000|2024-08-12 19:31:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1723491090000|2024-08-12 19:31:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1723491120000|2024-08-12 19:32:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1723491130000|2024-08-12 19:32:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1723491140000|2024-08-12 19:32:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1723491150000|2024-08-12 19:32:30|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|28
1723491160000|2024-08-12 19:32:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723491170000|2024-08-12 19:32:50|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|44
1723491180000|2024-08-12 19:33:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|7
1723491190000|2024-08-12 19:33:10|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|7
1723491210000|2024-08-12 19:33:30|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|0
1723491220000|2024-08-12 19:33:40|||||||||11
1723491240000|2024-08-12 19:34:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1723491260000|2024-08-12 19:34:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723491270000|2024-08-12 19:34:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1723491280000|2024-08-12 19:34:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723491290000|2024-08-12 19:34:50|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1723491300000|2024-08-12 19:35:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723491310000|2024-08-12 19:35:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|9
1723491320000|2024-08-12 19:35:20|18.72|18.64|18.74|18.66|18.74|18.66|18.7|18.62|2
1723491330000|2024-08-12 19:35:30|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|10
1723491350000|2024-08-12 19:35:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723491360000|2024-08-12 19:36:00|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|5
1723491400000|2024-08-12 19:36:40|18.77|18.69|18.78|18.7|18.78|18.7|18.74|18.66|60
1723491410000|2024-08-12 19:36:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1723491420000|2024-08-12 19:37:00|||||||||1
1723491470000|2024-08-12 19:37:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|14
1723491480000|2024-08-12 19:38:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|1
1723491490000|2024-08-12 19:38:10|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|6
1723491520000|2024-08-12 19:38:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|3
1723491530000|2024-08-12 19:38:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1723491540000|2024-08-12 19:39:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1723491550000|2024-08-12 19:39:10|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1723491600000|2024-08-12 19:40:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723491610000|2024-08-12 19:40:10|18.7|18.62|18.72|18.64|18.74|18.66|18.7|18.62|0
1723491620000|2024-08-12 19:40:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1723491630000|2024-08-12 19:40:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1723491640000|2024-08-12 19:40:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1723491670000|2024-08-12 19:41:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1723491680000|2024-08-12 19:41:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1723491700000|2024-08-12 19:41:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1723491740000|2024-08-12 19:42:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1723491750000|2024-08-12 19:42:30|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|2
1723491760000|2024-08-12 19:42:40|18.89|18.81|18.87|18.79|18.9|18.82|18.85|18.77|2
1723491780000|2024-08-12 19:43:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1723491800000|2024-08-12 19:43:20|18.87|18.79|18.86|18.78|18.87|18.79|18.84|18.76|1
1723491810000|2024-08-12 19:43:30|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1723491820000|2024-08-12 19:43:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1723491830000|2024-08-12 19:43:50|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1723491840000|2024-08-12 19:44:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1723491850000|2024-08-12 19:44:10|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1723491860000|2024-08-12 19:44:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1723491910000|2024-08-12 19:45:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1723491930000|2024-08-12 19:45:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|7
1723491940000|2024-08-12 19:45:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1723491960000|2024-08-12 19:46:00|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|2
1723491970000|2024-08-12 19:46:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1723491980000|2024-08-12 19:46:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1723492000000|2024-08-12 19:46:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1723492010000|2024-08-12 19:46:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1723492030000|2024-08-12 19:47:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1723492040000|2024-08-12 19:47:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1723492060000|2024-08-12 19:47:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1723492070000|2024-08-12 19:47:50|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|2
1723492100000|2024-08-12 19:48:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1723492120000|2024-08-12 19:48:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1723492140000|2024-08-12 19:49:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1723492160000|2024-08-12 19:49:20|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1723492170000|2024-08-12 19:49:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1723492190000|2024-08-12 19:49:50|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1723492200000|2024-08-12 19:50:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1723492210000|2024-08-12 19:50:10|18.87|18.79|18.85|18.77|18.89|18.81|18.85|18.77|0
1723492220000|2024-08-12 19:50:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|3
1723492240000|2024-08-12 19:50:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1723492250000|2024-08-12 19:50:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1723492280000|2024-08-12 19:51:20|18.86|18.78|18.85|18.77|18.88|18.8|18.85|18.77|0
1723492290000|2024-08-12 19:51:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1723492300000|2024-08-12 19:51:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1723492310000|2024-08-12 19:51:50|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|7
1723492340000|2024-08-12 19:52:20|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1723492360000|2024-08-12 19:52:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|4
1723492370000|2024-08-12 19:52:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1723492380000|2024-08-12 19:53:00|18.9|18.82|18.9|18.82|18.9|18.82|18.86|18.78|6
1723492390000|2024-08-12 19:53:10|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|4
1723492400000|2024-08-12 19:53:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1723492410000|2024-08-12 19:53:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1723492420000|2024-08-12 19:53:40|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1723492440000|2024-08-12 19:54:00|18.88|18.8|18.88|18.8|18.9|18.82|18.86|18.78|0
1723492450000|2024-08-12 19:54:10|18.9|18.82|18.81|18.73|18.9|18.82|18.81|18.73|3
1723492460000|2024-08-12 19:54:20|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|0
1723492470000|2024-08-12 19:54:30|18.74|18.66|18.62|18.54|18.74|18.66|18.62|18.54|11
1723492480000|2024-08-12 19:54:40|18.64|18.56|18.66|18.58|18.66|18.58|18.62|18.54|1
1723492490000|2024-08-12 19:54:50|18.64|18.56|18.57|18.49|18.64|18.56|18.57|18.49|2
1723492500000|2024-08-12 19:55:00|18.6|18.52|18.58|18.5|18.62|18.54|18.58|18.5|0
1723492510000|2024-08-12 19:55:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1723492520000|2024-08-12 19:55:20|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1723492530000|2024-08-12 19:55:30|18.64|18.56|18.64|18.56|18.66|18.58|18.62|18.54|0
1723492540000|2024-08-12 19:55:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1723492560000|2024-08-12 19:56:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1723492570000|2024-08-12 19:56:10|18.69|18.61|18.69|18.61|18.72|18.64|18.69|18.61|2
1723492580000|2024-08-12 19:56:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1723492590000|2024-08-12 19:56:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1723492600000|2024-08-12 19:56:40|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1723492610000|2024-08-12 19:56:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1723492630000|2024-08-12 19:57:10|18.71|18.63|18.7|18.62|18.71|18.63|18.69|18.61|1
1723492640000|2024-08-12 19:57:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723492660000|2024-08-12 19:57:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1723492680000|2024-08-12 19:58:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|5
1723492700000|2024-08-12 19:58:20|||||||||3
1723492710000|2024-08-12 19:58:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1723492720000|2024-08-12 19:58:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1723492740000|2024-08-12 19:59:00|||||||||12
1723492750000|2024-08-12 19:59:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1723492770000|2024-08-12 19:59:30|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1723492780000|2024-08-12 19:59:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1723492790000|2024-08-12 19:59:50|18.59|18.51|18.57|18.49|18.61|18.53|18.57|18.49|0
1723508100000|2024-08-13 00:15:00|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1723508110000|2024-08-13 00:15:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1723508120000|2024-08-13 00:15:20|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1723508140000|2024-08-13 00:15:40|18.9|18.6|18.88|18.58|18.9|18.6|18.88|18.58|0
1723508220000|2024-08-13 00:17:00|18.89|18.59|18.91|18.61|18.91|18.61|18.89|18.59|0
1723508230000|2024-08-13 00:17:10|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1723508240000|2024-08-13 00:17:20|18.91|18.61|18.93|18.63|18.93|18.63|18.91|18.61|0
1723508280000|2024-08-13 00:18:00|18.91|18.61|18.9|18.6|18.91|18.61|18.9|18.6|0
1723508300000|2024-08-13 00:18:20|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1723508320000|2024-08-13 00:18:40|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1723508390000|2024-08-13 00:19:50|18.91|18.61|18.91|18.61|18.91|18.61|18.9|18.6|0
1723508400000|2024-08-13 00:20:00|18.93|18.63|18.93|18.63|18.93|18.63|18.9|18.6|0
1723508410000|2024-08-13 00:20:10|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|0
1723508420000|2024-08-13 00:20:20|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1723508440000|2024-08-13 00:20:40|18.89|18.59|18.91|18.61|18.91|18.61|18.89|18.59|0
1723508470000|2024-08-13 00:21:10|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1723508480000|2024-08-13 00:21:20|18.93|18.63|18.94|18.64|18.94|18.64|18.92|18.62|0
1723508510000|2024-08-13 00:21:50|18.95|18.65|18.94|18.64|18.95|18.65|18.94|18.64|0
1723508540000|2024-08-13 00:22:20|18.95|18.65|18.95|18.65|18.95|18.65|18.94|18.64|0
1723508570000|2024-08-13 00:22:50|18.97|18.67|18.98|18.68|19|18.7|18.97|18.67|0
1723508580000|2024-08-13 00:23:00|19|18.7|19|18.7|19|18.7|19|18.7|0
1723508590000|2024-08-13 00:23:10|18.98|18.68|19.02|18.72|19.02|18.72|18.98|18.68|0
1723508600000|2024-08-13 00:23:20|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|0
1723508620000|2024-08-13 00:23:40|18.87|18.57|18.89|18.64|18.91|18.64|18.87|18.57|0
1723508700000|2024-08-13 00:25:00|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1723508710000|2024-08-13 00:25:10|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1723508720000|2024-08-13 00:25:20|18.9|18.6|18.92|18.62|18.92|18.62|18.9|18.6|0
1723508740000|2024-08-13 00:25:40|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1723508750000|2024-08-13 00:25:50|18.89|18.59|18.9|18.6|18.9|18.6|18.89|18.59|0
1723508770000|2024-08-13 00:26:10|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1723508980000|2024-08-13 00:29:40|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1723509010000|2024-08-13 00:30:10|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1723509070000|2024-08-13 00:31:10|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1723509090000|2024-08-13 00:31:30|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1723509130000|2024-08-13 00:32:10|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1723509310000|2024-08-13 00:35:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1723509330000|2024-08-13 00:35:30|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1723509370000|2024-08-13 00:36:10|18.88|18.58|18.89|18.59|18.89|18.59|18.88|18.58|0
1723509400000|2024-08-13 00:36:40|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1723509730000|2024-08-13 00:42:10|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1723509780000|2024-08-13 00:43:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1723509790000|2024-08-13 00:43:10|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1723509910000|2024-08-13 00:45:10|18.85|18.55|18.85|18.55|18.85|18.55|18.85|18.55|0
1723510020000|2024-08-13 00:47:00|18.82|18.52|18.97|18.67|18.97|18.67|18.8|18.5|0
1723510030000|2024-08-13 00:47:10|18.95|18.7|18.87|18.57|18.98|18.72|18.86|18.56|0
1723510040000|2024-08-13 00:47:20|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1723510050000|2024-08-13 00:47:30|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1723510070000|2024-08-13 00:47:50|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1723510150000|2024-08-13 00:49:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1723510220000|2024-08-13 00:50:20|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1723510230000|2024-08-13 00:50:30|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1723510240000|2024-08-13 00:50:40|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1723510330000|2024-08-13 00:52:10|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1723510420000|2024-08-13 00:53:40|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1723510510000|2024-08-13 00:55:10|18.84|18.54|18.88|18.58|18.88|18.58|18.84|18.54|0
1723510520000|2024-08-13 00:55:20|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1723510530000|2024-08-13 00:55:30|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1723510560000|2024-08-13 00:56:00|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|0
1723510580000|2024-08-13 00:56:20|18.83|18.53|18.84|18.54|18.84|18.54|18.83|18.53|0
1723510800000|2024-08-13 01:00:00|18.87|18.57|18.84|18.59|18.87|18.59|18.84|18.57|0
1723510820000|2024-08-13 01:00:20|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1723510890000|2024-08-13 01:01:30|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|0
1723510970000|2024-08-13 01:02:50|18.87|18.59|18.87|18.57|18.87|18.59|18.87|18.57|0
1723510980000|2024-08-13 01:03:00|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|0
1723510990000|2024-08-13 01:03:10|18.87|18.59|18.87|18.57|18.87|18.59|18.87|18.57|0
1723511010000|2024-08-13 01:03:30|18.84|18.54|18.82|18.57|18.84|18.57|18.82|18.54|0
1723511020000|2024-08-13 01:03:40|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|0
1723511030000|2024-08-13 01:03:50||18.59||18.59||18.59||18.59|0
1723511040000|2024-08-13 01:04:00|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1723511150000|2024-08-13 01:05:50|18.89|18.64|18.89|18.64|18.9|18.65|18.89|18.64|0
1723511200000|2024-08-13 01:06:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1723511210000|2024-08-13 01:06:50|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1723511220000|2024-08-13 01:07:00|18.81|18.73|18.89|18.64|18.89|18.73|18.81|18.64|0
1723511280000|2024-08-13 01:08:00|18.81|18.73|18.89|18.64|18.89|18.73|18.81|18.64|0
1723511400000|2024-08-13 01:10:00|18.91|18.66|18.93|18.68|18.93|18.68|18.91|18.66|0
1723511410000|2024-08-13 01:10:10|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1723511430000|2024-08-13 01:10:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1723511570000|2024-08-13 01:12:50|18.95|18.7|18.95|18.7|18.95|18.78|18.86|18.7|0
1723511580000|2024-08-13 01:13:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1723511590000|2024-08-13 01:13:10|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1723511600000|2024-08-13 01:13:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1723511620000|2024-08-13 01:13:40|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1723511690000|2024-08-13 01:14:50|18.86|18.78|18.95|18.7|18.95|18.78|18.86|18.7|0
1723511700000|2024-08-13 01:15:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1723511720000|2024-08-13 01:15:20|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1723511750000|2024-08-13 01:15:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1723511760000|2024-08-13 01:16:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1723511790000|2024-08-13 01:16:30|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1723511800000|2024-08-13 01:16:40|||||||||1
1723511840000|2024-08-13 01:17:20|||||||||1
1723511900000|2024-08-13 01:18:20|18.92|18.62|18.9|18.6|18.92|18.62|18.9|18.6|0
1723511940000|2024-08-13 01:19:00|18.88|18.63|18.88|18.58|18.9|18.63|18.88|18.58|0
1723512010000|2024-08-13 01:20:10|18.87|18.57|18.85|18.6|18.87|18.6|18.85|18.57|0
1723512030000|2024-08-13 01:20:30|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1723512070000|2024-08-13 01:21:10|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1723512150000|2024-08-13 01:22:30|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1723512160000|2024-08-13 01:22:40|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1723512170000|2024-08-13 01:22:50|18.88|18.58|18.92|18.62|18.92|18.62|18.88|18.58|0
1723512190000|2024-08-13 01:23:10|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1723512240000|2024-08-13 01:24:00|18.87|18.57|18.85|18.6|18.87|18.6|18.85|18.57|0
1723512290000|2024-08-13 01:24:50|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1723512300000|2024-08-13 01:25:00|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1723512310000|2024-08-13 01:25:10|18.87|18.62|18.92|18.62|18.92|18.62|18.87|18.62|0
1723512330000|2024-08-13 01:25:30|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1723512380000|2024-08-13 01:26:20|18.88|18.58|18.88|18.58|18.88|18.58|18.88|18.58|0
1723512400000|2024-08-13 01:26:40|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1723512460000|2024-08-13 01:27:40|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1723512570000|2024-08-13 01:29:30|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1723512630000|2024-08-13 01:30:30|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1723512690000|2024-08-13 01:31:30|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1723512720000|2024-08-13 01:32:00|18.88|18.58|18.87|18.57|18.88|18.58|18.87|18.57|0
1723512770000|2024-08-13 01:32:50|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1723512780000|2024-08-13 01:33:00|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1723512890000|2024-08-13 01:34:50|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1723512940000|2024-08-13 01:35:40|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1723512960000|2024-08-13 01:36:00|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1723512970000|2024-08-13 01:36:10|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1723513010000|2024-08-13 01:36:50|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1723513390000|2024-08-13 01:43:10|18.84|18.59|18.86|18.56|18.86|18.59|18.84|18.56|0
1723513450000|2024-08-13 01:44:10|18.84|18.54|18.82|18.52|18.84|18.54|18.82|18.52|0
1723513470000|2024-08-13 01:44:30|18.84|18.54|18.82|18.52|18.84|18.54|18.82|18.52|0
1723513480000|2024-08-13 01:44:40|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1723513500000|2024-08-13 01:45:00|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1723513600000|2024-08-13 01:46:40|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1723513610000|2024-08-13 01:46:50|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1723513740000|2024-08-13 01:49:00|18.79|18.49|18.77|18.47|18.79|18.52|18.77|18.47|0
1723513750000|2024-08-13 01:49:10|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1723513760000|2024-08-13 01:49:20|18.77|18.52|18.82|18.52|18.82|18.52|18.77|18.52|0
1723513770000|2024-08-13 01:49:30|18.8|18.5|18.77|18.47|18.8|18.5|18.77|18.47|0
1723514140000|2024-08-13 01:55:40|18.79|18.49|18.77|18.47|18.79|18.49|18.77|18.47|0
1723514160000|2024-08-13 01:56:00|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1723514200000|2024-08-13 01:56:40|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1723514260000|2024-08-13 01:57:40|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1723514270000|2024-08-13 01:57:50|18.77|18.52|18.82|18.52|18.82|18.52|18.77|18.52|0
1723514280000|2024-08-13 01:58:00|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1723514290000|2024-08-13 01:58:10|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1723514310000|2024-08-13 01:58:30|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|0
1723514340000|2024-08-13 01:59:00|18.81|18.51|18.79|18.49|18.81|18.51|18.79|18.49|0
1723514350000|2024-08-13 01:59:10|18.8|18.5|18.82|18.52|18.82|18.52|18.8|18.5|0
1723514370000|2024-08-13 01:59:30|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1723514380000|2024-08-13 01:59:40|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|0
1723514430000|2024-08-13 02:00:30|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1723514520000|2024-08-13 02:02:00|18.79|18.49|18.79|18.49|18.8|18.5|18.79|18.49|0
1723514560000|2024-08-13 02:02:40|18.77|18.52|18.82|18.52|18.82|18.52|18.77|18.52|0
1723514580000|2024-08-13 02:03:00|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1723514610000|2024-08-13 02:03:30|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1723514640000|2024-08-13 02:04:00|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1723514680000|2024-08-13 02:04:40|18.77|18.52|18.8|18.5|18.8|18.52|18.77|18.5|0
1723514700000|2024-08-13 02:05:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1723514720000|2024-08-13 02:05:20|18.79|18.49|18.77|18.47|18.79|18.49|18.77|18.47|0
1723514990000|2024-08-13 02:09:50|18.79|18.49|18.73|18.48|18.81|18.56|18.73|18.47|0
1723515000000|2024-08-13 02:10:00|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1723515050000|2024-08-13 02:10:50|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1723515070000|2024-08-13 02:11:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1723515120000|2024-08-13 02:12:00|18.74|18.49|18.76|18.51|18.76|18.51|18.74|18.49|0
1723515140000|2024-08-13 02:12:20|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1723515150000|2024-08-13 02:12:30|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1723515240000|2024-08-13 02:14:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1723515350000|2024-08-13 02:15:50|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1723515570000|2024-08-13 02:19:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1723515620000|2024-08-13 02:20:20|18.76|18.46|18.74|18.49|18.76|18.49|18.74|18.46|0
1723515630000|2024-08-13 02:20:30|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1723515720000|2024-08-13 02:22:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1723515760000|2024-08-13 02:22:40|18.67|18.59|18.67|18.59|18.67|18.59|18.64|18.56|0
1723515770000|2024-08-13 02:22:50|18.64|18.56|18.61|18.53|18.64|18.56|18.6|18.52|2
1723515780000|2024-08-13 02:23:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1723515860000|2024-08-13 02:24:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1723515870000|2024-08-13 02:24:30|18.68|18.43|18.57|18.49|18.68|18.49|18.57|18.43|0
1723516030000|2024-08-13 02:27:10|18.65|18.4|18.67|18.59|18.67|18.59|18.64|18.4|2
1723516200000|2024-08-13 02:30:00|18.69|18.61|18.75|18.45|18.75|18.61|18.69|18.45|3
1723516210000|2024-08-13 02:30:10|18.7|18.53|18.77|18.47|18.82|18.55|18.61|18.45|0
1723516220000|2024-08-13 02:30:20|18.8|18.55|18.74|18.66|18.82|18.66|18.72|18.55|0
1723516230000|2024-08-13 02:30:30|18.68|18.6|18.74|18.49|18.74|18.6|18.68|18.49|0
1723516240000|2024-08-13 02:30:40|18.72|18.47|18.7|18.45|18.72|18.47|18.7|18.45|0
1723516250000|2024-08-13 02:30:50|18.62|18.54|18.7|18.45|18.7|18.54|18.61|18.44|0
1723516480000|2024-08-13 02:34:40|18.72|18.42|18.7|18.45|18.72|18.45|18.69|18.42|0
1723516720000|2024-08-13 02:38:40|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1723516870000|2024-08-13 02:41:10|18.7|18.45|18.72|18.42|18.72|18.45|18.7|18.42|0
1723516880000|2024-08-13 02:41:20|18.7|18.45|18.72|18.42|18.72|18.45|18.7|18.42|0
1723516920000|2024-08-13 02:42:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1723516930000|2024-08-13 02:42:10|18.62|18.54|18.71|18.46|18.71|18.54|18.62|18.46|0
1723516940000|2024-08-13 02:42:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1723518270000|2024-08-13 03:04:30|18.71|18.41|18.69|18.39|18.71|18.41|18.69|18.39|0
1723518290000|2024-08-13 03:04:50|18.67|18.42|18.7|18.4|18.7|18.42|18.67|18.4|0
1723518380000|2024-08-13 03:06:20|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1723518390000|2024-08-13 03:06:30|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1723518440000|2024-08-13 03:07:20|18.67|18.42|18.7|18.4|18.7|18.42|18.67|18.4|0
1723518640000|2024-08-13 03:10:40|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1723518920000|2024-08-13 03:15:20|18.67|18.42|18.69|18.39|18.69|18.42|18.67|18.39|0
1723518930000|2024-08-13 03:15:30|18.67|18.42|18.6|18.52|18.67|18.52|18.58|18.42|0
1723518940000|2024-08-13 03:15:40|18.69|18.39|18.7|18.45|18.74|18.56|18.6|18.39|1
1723518950000|2024-08-13 03:15:50|18.67|18.59|18.67|18.59|18.76|18.59|18.67|18.51|0
1723518960000|2024-08-13 03:16:00|18.76|18.51|18.63|18.55|18.76|18.59|18.63|18.51|0
1723518990000|2024-08-13 03:16:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1723519060000|2024-08-13 03:17:40|18.57|18.49|18.67|18.42|18.67|18.49|18.57|18.38|5
1723519260000|2024-08-13 03:21:00|18.69|18.39|18.67|18.42|18.69|18.42|18.67|18.39|0
1723519560000|2024-08-13 03:26:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1723519740000|2024-08-13 03:29:00|18.76|18.51|18.69|18.44|18.76|18.51|18.69|18.44|0
1723519750000|2024-08-13 03:29:10|18.7|18.45|18.69|18.44|18.7|18.45|18.68|18.43|0
1723519760000|2024-08-13 03:29:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1723519820000|2024-08-13 03:30:20||18.47||18.47||18.47||18.47|0
1723519830000|2024-08-13 03:30:30|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1723520030000|2024-08-13 03:33:50|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1723520040000|2024-08-13 03:34:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1723520630000|2024-08-13 03:43:50|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1723520940000|2024-08-13 03:49:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1723521080000|2024-08-13 03:51:20|18.72|18.47|18.74|18.49|18.74|18.56|18.6|18.47|0
1723521130000|2024-08-13 03:52:10|18.62|18.54|18.71|18.46|18.71|18.54|18.62|18.46|0
1723521140000|2024-08-13 03:52:20|18.74|18.49|18.72|18.47|18.74|18.53|18.59|18.47|1
1723521150000|2024-08-13 03:52:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1723521940000|2024-08-13 04:05:40|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|0
1723521960000|2024-08-13 04:06:00|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1723521970000|2024-08-13 04:06:10|18.74||18.74||18.74||18.74||0
1723522060000|2024-08-13 04:07:40|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1723522250000|2024-08-13 04:10:50|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1723522260000|2024-08-13 04:11:00|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1723522950000|2024-08-13 04:22:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1723522960000|2024-08-13 04:22:40|18.73|18.48|18.77|18.52|18.77|18.54|18.61|18.42|1
1723522970000|2024-08-13 04:22:50|18.76|18.51|18.74|18.49|18.77|18.52|18.74|18.49|0
1723522980000|2024-08-13 04:23:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1723523000000|2024-08-13 04:23:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1723523030000|2024-08-13 04:23:50|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1723523720000|2024-08-13 04:35:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1723523920000|2024-08-13 04:38:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1723523930000|2024-08-13 04:38:50|18.72|18.42|18.72|18.42|18.72|18.45|18.7|18.42|0
1723523940000|2024-08-13 04:39:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1723523990000|2024-08-13 04:39:50|18.72|18.42|18.7|18.45|18.72|18.45|18.7|18.42|0
1723524140000|2024-08-13 04:42:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1723524180000|2024-08-13 04:43:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1723524270000|2024-08-13 04:44:30|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1723524300000|2024-08-13 04:45:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1723524350000|2024-08-13 04:45:50|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1723524460000|2024-08-13 04:47:40|18.68|18.43|18.63|18.55|18.68|18.55|18.53|18.43|2
1723524500000|2024-08-13 04:48:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1723524510000|2024-08-13 04:48:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1723524530000|2024-08-13 04:48:50|18.78|18.53|18.72|18.64|18.78|18.64|18.72|18.53|5
1723524560000|2024-08-13 04:49:20|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1723524590000|2024-08-13 04:49:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1723524650000|2024-08-13 04:50:50|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1723524670000|2024-08-13 04:51:10|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1723524680000|2024-08-13 04:51:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1723524690000|2024-08-13 04:51:30|18.86|18.61|18.8|18.55|18.86|18.7|18.67|18.5|3
1723524700000|2024-08-13 04:51:40|18.82|18.57|18.8|18.55|18.82|18.57|18.77|18.52|0
1723524710000|2024-08-13 04:51:50|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1723524720000|2024-08-13 04:52:00|18.75|18.5|18.68|18.6|18.78|18.6|18.68|18.5|0
1723524840000|2024-08-13 04:54:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1723524850000|2024-08-13 04:54:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1723525350000|2024-08-13 05:02:30|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|0
1723525360000|2024-08-13 05:02:40|18.68|18.6|18.81|18.56|18.81|18.6|18.68|18.56|1
1723525380000|2024-08-13 05:03:00|18.78|18.53|18.8|18.5|18.8|18.53|18.78|18.5|0
1723525420000|2024-08-13 05:03:40|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1723525430000|2024-08-13 05:03:50|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1723525440000|2024-08-13 05:04:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1723525490000|2024-08-13 05:04:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1723525500000|2024-08-13 05:05:00|18.71|18.63|18.77|18.52|18.77|18.63|18.71|18.52|0
1723525590000|2024-08-13 05:06:30|18.8|18.5|18.8|18.5|18.8|18.52|18.77|18.5|0
1723525610000|2024-08-13 05:06:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1723525640000|2024-08-13 05:07:20|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|0
1723525690000|2024-08-13 05:08:10||18.55||18.55||18.55||18.55|1
1723525710000|2024-08-13 05:08:30|18.77|18.52|18.79|18.71|18.87|18.71|18.77|18.52|2
1723525720000|2024-08-13 05:08:40|18.8|18.72|18.8|18.5|18.87|18.72|18.8|18.5|0
1723525730000|2024-08-13 05:08:50|18.77|18.52|18.8|18.5|18.8|18.52|18.77|18.5|2
1723525860000|2024-08-13 05:11:00|18.77|18.52|18.8|18.5|18.8|18.52|18.77|18.5|0
1723525890000|2024-08-13 05:11:30|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1723525920000|2024-08-13 05:12:00|18.8|18.5|18.77|18.52|18.8|18.52|18.77|18.5|0
1723525990000|2024-08-13 05:13:10|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1723526130000|2024-08-13 05:15:30|18.75|18.45|18.73|18.48|18.75|18.48|18.73|18.45|0
1723526160000|2024-08-13 05:16:00|18.72|18.47|18.73|18.48|18.73|18.48|18.72|18.47|0
1723526270000|2024-08-13 05:17:50|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|1
1723527430000|2024-08-13 05:37:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1723527450000|2024-08-13 05:37:30|18.62|18.54|18.73|18.48|18.73|18.54|18.62|18.48|0
1723527480000|2024-08-13 05:38:00|18.67|18.59|18.75|18.5|18.75|18.59|18.67|18.5|0
1723527500000|2024-08-13 05:38:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1723527510000|2024-08-13 05:38:30|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1723527550000|2024-08-13 05:39:10|18.73|18.48|18.75|18.5|18.75|18.5|18.71|18.46|0
1723527610000|2024-08-13 05:40:10|18.73|18.48|18.75|18.5|18.75|18.5|18.71|18.46|0
1723527700000|2024-08-13 05:41:40|18.73|18.48|18.71|18.46|18.73|18.56|18.62|18.46|0
1723527720000|2024-08-13 05:42:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1723527770000|2024-08-13 05:42:50|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1723527800000|2024-08-13 05:43:20|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1723527810000|2024-08-13 05:43:30|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1723527820000|2024-08-13 05:43:40|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1723527870000|2024-08-13 05:44:30|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1723527930000|2024-08-13 05:45:30|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1723527940000|2024-08-13 05:45:40|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1723527950000|2024-08-13 05:45:50|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1723527960000|2024-08-13 05:46:00|18.66|18.58|18.64|18.56|18.69|18.61|18.64|18.56|0
1723527980000|2024-08-13 05:46:20|18.65|18.57|18.69|18.61|18.69|18.61|18.64|18.56|0
1723527990000|2024-08-13 05:46:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1723528040000|2024-08-13 05:47:20|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1723528090000|2024-08-13 05:48:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1723528120000|2024-08-13 05:48:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1723528160000|2024-08-13 05:49:20|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1723528210000|2024-08-13 05:50:10|18.64|18.56|18.65|18.57|18.66|18.58|18.64|18.56|8
1723528220000|2024-08-13 05:50:20|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1723528230000|2024-08-13 05:50:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1723528240000|2024-08-13 05:50:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1723528250000|2024-08-13 05:50:50|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|11
1723528260000|2024-08-13 05:51:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1723528270000|2024-08-13 05:51:10|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1723528290000|2024-08-13 05:51:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1723528500000|2024-08-13 05:55:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1723528550000|2024-08-13 05:55:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1723528560000|2024-08-13 05:56:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1723528570000|2024-08-13 05:56:10|18.74|18.66|18.74|18.66|18.76|18.68|18.72|18.64|0
1723528580000|2024-08-13 05:56:20|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1723528800000|2024-08-13 06:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1723528820000|2024-08-13 06:00:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1723528910000|2024-08-13 06:01:50|18.7|18.62|18.71|18.63|18.71|18.63|18.68|18.6|21
1723528920000|2024-08-13 06:02:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723528930000|2024-08-13 06:02:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1723528940000|2024-08-13 06:02:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1723528960000|2024-08-13 06:02:40|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|1
1723528970000|2024-08-13 06:02:50|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|1
1723529020000|2024-08-13 06:03:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|5
1723529050000|2024-08-13 06:04:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1723529060000|2024-08-13 06:04:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1723529130000|2024-08-13 06:05:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1723529140000|2024-08-13 06:05:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1723529200000|2024-08-13 06:06:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1723529240000|2024-08-13 06:07:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1723529290000|2024-08-13 06:08:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1723529370000|2024-08-13 06:09:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1723529390000|2024-08-13 06:09:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1723529460000|2024-08-13 06:11:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1723529470000|2024-08-13 06:11:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1723529610000|2024-08-13 06:13:30|||||||||1
1723529870000|2024-08-13 06:17:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1723529890000|2024-08-13 06:18:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|10
1723529910000|2024-08-13 06:18:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1723529920000|2024-08-13 06:18:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1723530000000|2024-08-13 06:20:00|||||||||1
1723530010000|2024-08-13 06:20:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1723530050000|2024-08-13 06:20:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1723530090000|2024-08-13 06:21:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1723530140000|2024-08-13 06:22:20|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1723530200000|2024-08-13 06:23:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1723530220000|2024-08-13 06:23:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1723530240000|2024-08-13 06:24:00|||||||||1
1723530300000|2024-08-13 06:25:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1723530310000|2024-08-13 06:25:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1723530500000|2024-08-13 06:28:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1723530780000|2024-08-13 06:33:00|||||||||4
1723530790000|2024-08-13 06:33:10|||||||||1
1723530800000|2024-08-13 06:33:20|||||||||2
1723530810000|2024-08-13 06:33:30|||||||||1
1723530900000|2024-08-13 06:35:00|||||||||1
1723531040000|2024-08-13 06:37:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1723531060000|2024-08-13 06:37:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1723531110000|2024-08-13 06:38:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1723531190000|2024-08-13 06:39:50|||||||||1
1723531230000|2024-08-13 06:40:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1723531250000|2024-08-13 06:40:50|||||||||1
1723531260000|2024-08-13 06:41:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1723531270000|2024-08-13 06:41:10|||||||||1
1723531280000|2024-08-13 06:41:20|||||||||1
1723531360000|2024-08-13 06:42:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1723531380000|2024-08-13 06:43:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1723531420000|2024-08-13 06:43:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1723531450000|2024-08-13 06:44:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1723531460000|2024-08-13 06:44:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1723531490000|2024-08-13 06:44:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1723531510000|2024-08-13 06:45:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1723531540000|2024-08-13 06:45:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|4
1723531560000|2024-08-13 06:46:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1723531650000|2024-08-13 06:47:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1723531840000|2024-08-13 06:50:40|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|0
1723532080000|2024-08-13 06:54:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1723532180000|2024-08-13 06:56:20|||||||||1
1723532200000|2024-08-13 06:56:40|||||||||1
1723532210000|2024-08-13 06:56:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1723532320000|2024-08-13 06:58:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1723532380000|2024-08-13 06:59:40|||||||||1
1723532390000|2024-08-13 06:59:50|||||||||1
1723532400000|2024-08-13 07:00:00|||||||||3
1723532410000|2024-08-13 07:00:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|2
1723532420000|2024-08-13 07:00:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1723532430000|2024-08-13 07:00:30|||||||||1
1723532440000|2024-08-13 07:00:40|||||||||1
1723532450000|2024-08-13 07:00:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|7
1723532460000|2024-08-13 07:01:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|6
1723532490000|2024-08-13 07:01:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|1
1723532540000|2024-08-13 07:02:20|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|3
1723532550000|2024-08-13 07:02:30|||||||||1
1723532570000|2024-08-13 07:02:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1723532580000|2024-08-13 07:03:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1723532590000|2024-08-13 07:03:10|||||||||2
1723532600000|2024-08-13 07:03:20|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1723532620000|2024-08-13 07:03:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1723532630000|2024-08-13 07:03:50|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|1
1723532640000|2024-08-13 07:04:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1723532650000|2024-08-13 07:04:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1723532670000|2024-08-13 07:04:30|||||||||1
1723532700000|2024-08-13 07:05:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|10
1723532720000|2024-08-13 07:05:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|11
1723532730000|2024-08-13 07:05:30|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1723532740000|2024-08-13 07:05:40|||||||||2
1723532750000|2024-08-13 07:05:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1723532770000|2024-08-13 07:06:10|||||||||4
1723532790000|2024-08-13 07:06:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1723532800000|2024-08-13 07:06:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1723532810000|2024-08-13 07:06:50|||||||||1
1723532830000|2024-08-13 07:07:10|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|2
1723532850000|2024-08-13 07:07:30|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|2
1723532860000|2024-08-13 07:07:40|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|11
1723532880000|2024-08-13 07:08:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|6
1723532890000|2024-08-13 07:08:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723532900000|2024-08-13 07:08:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1723532910000|2024-08-13 07:08:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|2
1723532940000|2024-08-13 07:09:00|||||||||4
1723532980000|2024-08-13 07:09:40|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1723532990000|2024-08-13 07:09:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1723533040000|2024-08-13 07:10:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1723533050000|2024-08-13 07:10:50|||||||||1
1723533060000|2024-08-13 07:11:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723533080000|2024-08-13 07:11:20|||||||||2
1723533110000|2024-08-13 07:11:50|||||||||1
1723533120000|2024-08-13 07:12:00|||||||||1
1723533150000|2024-08-13 07:12:30|||||||||1
1723533160000|2024-08-13 07:12:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|14
1723533170000|2024-08-13 07:12:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|4
1723533180000|2024-08-13 07:13:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1723533200000|2024-08-13 07:13:20|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|1
1723533210000|2024-08-13 07:13:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1723533240000|2024-08-13 07:14:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1723533280000|2024-08-13 07:14:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723533340000|2024-08-13 07:15:40|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|1
1723533350000|2024-08-13 07:15:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1723533360000|2024-08-13 07:16:00|||||||||1
1723533370000|2024-08-13 07:16:10|||||||||1
1723533400000|2024-08-13 07:16:40|||||||||1
1723533420000|2024-08-13 07:17:00|||||||||2
1723533460000|2024-08-13 07:17:40|||||||||7
1723533490000|2024-08-13 07:18:10|||||||||23
1723533500000|2024-08-13 07:18:20|||||||||2
1723533540000|2024-08-13 07:19:00|||||||||1
1723533550000|2024-08-13 07:19:10|||||||||1
1723533560000|2024-08-13 07:19:20|||||||||19
1723533580000|2024-08-13 07:19:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1723533590000|2024-08-13 07:19:50|||||||||1
1723533600000|2024-08-13 07:20:00|18.3|18.22|18.3|18.22|18.31|18.23|18.26|18.18|33
1723533610000|2024-08-13 07:20:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|9
1723533650000|2024-08-13 07:20:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1723533690000|2024-08-13 07:21:30|||||||||1
1723533700000|2024-08-13 07:21:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1723533720000|2024-08-13 07:22:00|||||||||1
1723533730000|2024-08-13 07:22:10|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1723533760000|2024-08-13 07:22:40|||||||||1
1723533810000|2024-08-13 07:23:30|||||||||6
1723533840000|2024-08-13 07:24:00|||||||||1
1723533850000|2024-08-13 07:24:10|||||||||1
1723533880000|2024-08-13 07:24:40|||||||||1
1723533890000|2024-08-13 07:24:50|||||||||1
1723533900000|2024-08-13 07:25:00|||||||||2
1723533910000|2024-08-13 07:25:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|17
1723533930000|2024-08-13 07:25:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1723533960000|2024-08-13 07:26:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1723533980000|2024-08-13 07:26:20|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|2
1723533990000|2024-08-13 07:26:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1723534000000|2024-08-13 07:26:40|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|1
1723534020000|2024-08-13 07:27:00|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1723534070000|2024-08-13 07:27:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|1
1723534080000|2024-08-13 07:28:00|||||||||1
1723534100000|2024-08-13 07:28:20|||||||||1
1723534110000|2024-08-13 07:28:30|||||||||1
1723534150000|2024-08-13 07:29:10|||||||||1
1723534160000|2024-08-13 07:29:20|||||||||1
1723534170000|2024-08-13 07:29:30|||||||||1
1723534180000|2024-08-13 07:29:40|||||||||1
1723534190000|2024-08-13 07:29:50|||||||||1
1723534220000|2024-08-13 07:30:20|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|11
1723534230000|2024-08-13 07:30:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1723534240000|2024-08-13 07:30:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1723534250000|2024-08-13 07:30:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1723534260000|2024-08-13 07:31:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1723534270000|2024-08-13 07:31:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1723534280000|2024-08-13 07:31:20|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1723534300000|2024-08-13 07:31:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723534310000|2024-08-13 07:31:50|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|1
1723534320000|2024-08-13 07:32:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1723534330000|2024-08-13 07:32:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1723534340000|2024-08-13 07:32:20|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1723534390000|2024-08-13 07:33:10|||||||||5
1723534410000|2024-08-13 07:33:30|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|3
1723534430000|2024-08-13 07:33:50|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|7
1723534500000|2024-08-13 07:35:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1723534580000|2024-08-13 07:36:20|||||||||1
1723534590000|2024-08-13 07:36:30|||||||||1
1723534600000|2024-08-13 07:36:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1723534610000|2024-08-13 07:36:50|||||||||4
1723534630000|2024-08-13 07:37:10|||||||||1
1723534670000|2024-08-13 07:37:50|||||||||1
1723534680000|2024-08-13 07:38:00|||||||||1
1723534690000|2024-08-13 07:38:10|||||||||9
1723534710000|2024-08-13 07:38:30|||||||||4
1723534730000|2024-08-13 07:38:50|18.31|18.23|18.32|18.24|18.32|18.24|18.29|18.21|71
1723534740000|2024-08-13 07:39:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1723534750000|2024-08-13 07:39:10|18.3|18.22|18.32|18.24|18.32|18.24|18.29|18.21|14
1723534760000|2024-08-13 07:39:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|1
1723534770000|2024-08-13 07:39:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1723534780000|2024-08-13 07:39:40|18.29|18.21|18.27|18.19|18.3|18.22|18.27|18.19|1
1723534790000|2024-08-13 07:39:50|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|1
1723534800000|2024-08-13 07:40:00|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1723534810000|2024-08-13 07:40:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1723534820000|2024-08-13 07:40:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723534830000|2024-08-13 07:40:30|||||||||20
1723534840000|2024-08-13 07:40:40|||||||||23
1723534860000|2024-08-13 07:41:00|18.3|18.22|18.3|18.22|18.3|18.22|18.27|18.19|2
1723534870000|2024-08-13 07:41:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1723534880000|2024-08-13 07:41:20|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|1
1723534890000|2024-08-13 07:41:30|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1723534940000|2024-08-13 07:42:20|||||||||1
1723534970000|2024-08-13 07:42:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|6
1723535000000|2024-08-13 07:43:20|||||||||1
1723535020000|2024-08-13 07:43:40|||||||||1
1723535030000|2024-08-13 07:43:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723535040000|2024-08-13 07:44:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723535050000|2024-08-13 07:44:10|||||||||6
1723535080000|2024-08-13 07:44:40|||||||||2
1723535120000|2024-08-13 07:45:20|||||||||1
1723535130000|2024-08-13 07:45:30|||||||||1
1723535150000|2024-08-13 07:45:50|||||||||20
1723535170000|2024-08-13 07:46:10|||||||||7
1723535190000|2024-08-13 07:46:30|||||||||4
1723535220000|2024-08-13 07:47:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1723535230000|2024-08-13 07:47:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|8
1723535240000|2024-08-13 07:47:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1723535250000|2024-08-13 07:47:30|||||||||1
1723535260000|2024-08-13 07:47:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1723535270000|2024-08-13 07:47:50|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|2
1723535280000|2024-08-13 07:48:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1723535290000|2024-08-13 07:48:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1723535300000|2024-08-13 07:48:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1723535310000|2024-08-13 07:48:30|||||||||1
1723535330000|2024-08-13 07:48:50|||||||||5
1723535340000|2024-08-13 07:49:00|||||||||1
1723535360000|2024-08-13 07:49:20|||||||||1
1723535380000|2024-08-13 07:49:40|||||||||1
1723535390000|2024-08-13 07:49:50|||||||||1
1723535420000|2024-08-13 07:50:20|||||||||4
1723535430000|2024-08-13 07:50:30|||||||||1
1723535450000|2024-08-13 07:50:50|||||||||7
1723535460000|2024-08-13 07:51:00|||||||||1
1723535470000|2024-08-13 07:51:10|||||||||1
1723535500000|2024-08-13 07:51:40|||||||||2
1723535520000|2024-08-13 07:52:00|||||||||3
1723535530000|2024-08-13 07:52:10|||||||||2
1723535540000|2024-08-13 07:52:20|||||||||1
1723535570000|2024-08-13 07:52:50|||||||||2
1723535580000|2024-08-13 07:53:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|4
1723535600000|2024-08-13 07:53:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1723535610000|2024-08-13 07:53:30|||||||||2
1723535640000|2024-08-13 07:54:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1723535650000|2024-08-13 07:54:10|||||||||2
1723535680000|2024-08-13 07:54:40|||||||||2
1723535720000|2024-08-13 07:55:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|34
1723535730000|2024-08-13 07:55:30|||||||||1
1723535750000|2024-08-13 07:55:50|||||||||1
1723535770000|2024-08-13 07:56:10|||||||||1
1723535780000|2024-08-13 07:56:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1723535790000|2024-08-13 07:56:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|20
1723535800000|2024-08-13 07:56:40|||||||||1
1723535840000|2024-08-13 07:57:20|||||||||1
1723535880000|2024-08-13 07:58:00|||||||||1
1723535900000|2024-08-13 07:58:20|||||||||1
1723535910000|2024-08-13 07:58:30|||||||||2
1723535960000|2024-08-13 07:59:20|||||||||1
1723535980000|2024-08-13 07:59:40|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|5
1723535990000|2024-08-13 07:59:50|||||||||1
1723536010000|2024-08-13 08:00:10|18.21|18.13|18.2|18.12|18.23|18.15|18.2|18.12|30
1723536030000|2024-08-13 08:00:30|||||||||4
1723536050000|2024-08-13 08:00:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|159
1723536060000|2024-08-13 08:01:00|||||||||36
1723536070000|2024-08-13 08:01:10|||||||||1
1723536080000|2024-08-13 08:01:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1723536090000|2024-08-13 08:01:30|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|0
1723536100000|2024-08-13 08:01:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1723536110000|2024-08-13 08:01:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1723536130000|2024-08-13 08:02:10|||||||||1
1723536170000|2024-08-13 08:02:50|||||||||6
1723536200000|2024-08-13 08:03:20|||||||||1
1723536210000|2024-08-13 08:03:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|23
1723536220000|2024-08-13 08:03:40|||||||||10
1723536240000|2024-08-13 08:04:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1723536260000|2024-08-13 08:04:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1723536320000|2024-08-13 08:05:20|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|0
1723536350000|2024-08-13 08:05:50|||||||||3
1723536360000|2024-08-13 08:06:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|2
1723536370000|2024-08-13 08:06:10|||||||||8
1723536380000|2024-08-13 08:06:20|||||||||1
1723536390000|2024-08-13 08:06:30|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|5
1723536400000|2024-08-13 08:06:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1723536520000|2024-08-13 08:08:40|||||||||6
1723536530000|2024-08-13 08:08:50|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|88
1723536540000|2024-08-13 08:09:00|||||||||3
1723536560000|2024-08-13 08:09:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1723536570000|2024-08-13 08:09:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|24
1723536580000|2024-08-13 08:09:40|||||||||10
1723536590000|2024-08-13 08:09:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1723536750000|2024-08-13 08:12:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|16
1723536770000|2024-08-13 08:12:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1723536800000|2024-08-13 08:13:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|18
1723536820000|2024-08-13 08:13:40|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1723536840000|2024-08-13 08:14:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1723536850000|2024-08-13 08:14:10|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|52
1723536860000|2024-08-13 08:14:20|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|11
1723536870000|2024-08-13 08:14:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1723536900000|2024-08-13 08:15:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1723536930000|2024-08-13 08:15:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723536940000|2024-08-13 08:15:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1723536950000|2024-08-13 08:15:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1723536980000|2024-08-13 08:16:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1723536990000|2024-08-13 08:16:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1723537010000|2024-08-13 08:16:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1723537030000|2024-08-13 08:17:10|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1723537040000|2024-08-13 08:17:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1723537080000|2024-08-13 08:18:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|1
1723537160000|2024-08-13 08:19:20|||||||||1
1723537200000|2024-08-13 08:20:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|155
1723537210000|2024-08-13 08:20:10|||||||||11
1723537320000|2024-08-13 08:22:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|18
1723537330000|2024-08-13 08:22:10|||||||||21
1723537410000|2024-08-13 08:23:30|||||||||1
1723537430000|2024-08-13 08:23:50|||||||||1
1723537460000|2024-08-13 08:24:20|||||||||1
1723537480000|2024-08-13 08:24:40|||||||||1
1723537490000|2024-08-13 08:24:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|63
1723537500000|2024-08-13 08:25:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|33
1723537520000|2024-08-13 08:25:20|18.26|18.18|18.27|18.19|18.28|18.2|18.25|18.17|17
1723537530000|2024-08-13 08:25:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|28
1723537540000|2024-08-13 08:25:40|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1723537590000|2024-08-13 08:26:30|||||||||1
1723537610000|2024-08-13 08:26:50|||||||||1
1723537640000|2024-08-13 08:27:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|5
1723537650000|2024-08-13 08:27:30|||||||||1
1723537660000|2024-08-13 08:27:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723537670000|2024-08-13 08:27:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723537690000|2024-08-13 08:28:10|||||||||1
1723537710000|2024-08-13 08:28:30|||||||||2
1723537740000|2024-08-13 08:29:00|||||||||6
1723537750000|2024-08-13 08:29:10|||||||||5
1723537760000|2024-08-13 08:29:20|||||||||3
1723537770000|2024-08-13 08:29:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|5
1723537780000|2024-08-13 08:29:40|||||||||1
1723537800000|2024-08-13 08:30:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1723537820000|2024-08-13 08:30:20|||||||||1
1723537860000|2024-08-13 08:31:00|||||||||5
1723537870000|2024-08-13 08:31:10|||||||||1
1723537900000|2024-08-13 08:31:40|||||||||2
1723537910000|2024-08-13 08:31:50|||||||||1
1723537930000|2024-08-13 08:32:10|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|75
1723537940000|2024-08-13 08:32:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|1
1723537950000|2024-08-13 08:32:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|11
1723538120000|2024-08-13 08:35:20|||||||||8
1723538220000|2024-08-13 08:37:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1723538230000|2024-08-13 08:37:10|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1723538240000|2024-08-13 08:37:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1723538280000|2024-08-13 08:38:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1723538290000|2024-08-13 08:38:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1723538340000|2024-08-13 08:39:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1723538350000|2024-08-13 08:39:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1723538360000|2024-08-13 08:39:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723538370000|2024-08-13 08:39:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|37
1723538450000|2024-08-13 08:40:50|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|3
1723538460000|2024-08-13 08:41:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723538480000|2024-08-13 08:41:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1723538490000|2024-08-13 08:41:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1723538560000|2024-08-13 08:42:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723538600000|2024-08-13 08:43:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1723538650000|2024-08-13 08:44:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|8
1723538680000|2024-08-13 08:44:40|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|2
1723538690000|2024-08-13 08:44:50|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1723538760000|2024-08-13 08:46:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|5
1723538810000|2024-08-13 08:46:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1723538830000|2024-08-13 08:47:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1723538840000|2024-08-13 08:47:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1723538850000|2024-08-13 08:47:30|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1723538860000|2024-08-13 08:47:40|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1723538870000|2024-08-13 08:47:50|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1723538880000|2024-08-13 08:48:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1723538900000|2024-08-13 08:48:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1723538930000|2024-08-13 08:48:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1723538970000|2024-08-13 08:49:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1723539020000|2024-08-13 08:50:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1723539030000|2024-08-13 08:50:30|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|6
1723539040000|2024-08-13 08:50:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1723539050000|2024-08-13 08:50:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1723539060000|2024-08-13 08:51:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|37
1723539070000|2024-08-13 08:51:10|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1723539080000|2024-08-13 08:51:20|||||||||5
1723539130000|2024-08-13 08:52:10|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1723539180000|2024-08-13 08:53:00|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|0
1723539190000|2024-08-13 08:53:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723539200000|2024-08-13 08:53:20|||||||||10
1723539220000|2024-08-13 08:53:40|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1723539230000|2024-08-13 08:53:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1723539330000|2024-08-13 08:55:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|55
1723539360000|2024-08-13 08:56:00|||||||||1
1723539430000|2024-08-13 08:57:10|||||||||1
1723539450000|2024-08-13 08:57:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723539480000|2024-08-13 08:58:00|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1723539490000|2024-08-13 08:58:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|111
1723539530000|2024-08-13 08:58:50|||||||||17
1723539570000|2024-08-13 08:59:30|||||||||4
1723539600000|2024-08-13 09:00:00|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|2
1723539610000|2024-08-13 09:00:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723539620000|2024-08-13 09:00:20|18.34|18.26|18.29|18.21|18.34|18.26|18.29|18.21|0
1723539630000|2024-08-13 09:00:30|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|0
1723539650000|2024-08-13 09:00:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723539660000|2024-08-13 09:01:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1723539690000|2024-08-13 09:01:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723539700000|2024-08-13 09:01:40|18.29|18.21|18.34|18.26|18.34|18.26|18.29|18.21|3
1723539720000|2024-08-13 09:02:00|||||||||50
1723539730000|2024-08-13 09:02:10|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|6
1723539740000|2024-08-13 09:02:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|23
1723539790000|2024-08-13 09:03:10|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1723539840000|2024-08-13 09:04:00|||||||||28
1723539880000|2024-08-13 09:04:40|||||||||5
1723539960000|2024-08-13 09:06:00|||||||||5
1723540020000|2024-08-13 09:07:00|||||||||6
1723540030000|2024-08-13 09:07:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|7
1723540070000|2024-08-13 09:07:50|||||||||1
1723540120000|2024-08-13 09:08:40|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|2
1723540130000|2024-08-13 09:08:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|13
1723540160000|2024-08-13 09:09:20|||||||||18
1723540260000|2024-08-13 09:11:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|20
1723540310000|2024-08-13 09:11:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|17
1723540320000|2024-08-13 09:12:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1723540390000|2024-08-13 09:13:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723540400000|2024-08-13 09:13:20|||||||||5
1723540420000|2024-08-13 09:13:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1723540490000|2024-08-13 09:14:50|||||||||20
1723540500000|2024-08-13 09:15:00|||||||||7
1723540510000|2024-08-13 09:15:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1723540550000|2024-08-13 09:15:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1723540590000|2024-08-13 09:16:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723540620000|2024-08-13 09:17:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1723540650000|2024-08-13 09:17:30|||||||||1
1723540690000|2024-08-13 09:18:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|20
1723540700000|2024-08-13 09:18:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1723540750000|2024-08-13 09:19:10|||||||||1
1723540790000|2024-08-13 09:19:50|||||||||39
1723541020000|2024-08-13 09:23:40|||||||||20
1723541150000|2024-08-13 09:25:50|||||||||10
1723541200000|2024-08-13 09:26:40|||||||||1
1723541220000|2024-08-13 09:27:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|50
1723541230000|2024-08-13 09:27:10|||||||||21
1723541240000|2024-08-13 09:27:20|||||||||52
1723541250000|2024-08-13 09:27:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|41
1723541260000|2024-08-13 09:27:40|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|22
1723541270000|2024-08-13 09:27:50|||||||||11
1723541340000|2024-08-13 09:29:00|||||||||5
1723541350000|2024-08-13 09:29:10|||||||||20
1723541360000|2024-08-13 09:29:20|||||||||5
1723541420000|2024-08-13 09:30:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|68
1723541430000|2024-08-13 09:30:30|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|1
1723541450000|2024-08-13 09:30:50|18.32|18.24|18.31|18.23|18.32|18.24|18.29|18.21|5
1723541460000|2024-08-13 09:31:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1723541470000|2024-08-13 09:31:10|||||||||5
1723541480000|2024-08-13 09:31:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|58
1723541490000|2024-08-13 09:31:30|||||||||4
1723541520000|2024-08-13 09:32:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1723541530000|2024-08-13 09:32:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|11
1723541540000|2024-08-13 09:32:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723541550000|2024-08-13 09:32:30|||||||||4
1723541560000|2024-08-13 09:32:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1723541590000|2024-08-13 09:33:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723541610000|2024-08-13 09:33:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|9
1723541630000|2024-08-13 09:33:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1723541690000|2024-08-13 09:34:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1723541700000|2024-08-13 09:35:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1723541720000|2024-08-13 09:35:20|18.32|18.24|18.34|18.26|18.34|18.26|18.3|18.22|0
1723541730000|2024-08-13 09:35:30|||||||||4
1723541780000|2024-08-13 09:36:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|5
1723541800000|2024-08-13 09:36:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1723541830000|2024-08-13 09:37:10|||||||||53
1723541860000|2024-08-13 09:37:40|||||||||16
1723541930000|2024-08-13 09:38:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1723541950000|2024-08-13 09:39:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|84
1723541960000|2024-08-13 09:39:20|||||||||23
1723542010000|2024-08-13 09:40:10|||||||||6
1723542050000|2024-08-13 09:40:50|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|0
1723542090000|2024-08-13 09:41:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1723542100000|2024-08-13 09:41:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723542110000|2024-08-13 09:41:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1723542140000|2024-08-13 09:42:20|||||||||8
1723542170000|2024-08-13 09:42:50|||||||||1
1723542190000|2024-08-13 09:43:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|26
1723542200000|2024-08-13 09:43:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723542210000|2024-08-13 09:43:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1723542230000|2024-08-13 09:43:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1723542270000|2024-08-13 09:44:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|5
1723542280000|2024-08-13 09:44:40|||||||||2
1723542330000|2024-08-13 09:45:30|||||||||10
1723542360000|2024-08-13 09:46:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1723542610000|2024-08-13 09:50:10|||||||||10
1723542620000|2024-08-13 09:50:20|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1723542630000|2024-08-13 09:50:30|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|107
1723542670000|2024-08-13 09:51:10|||||||||4
1723542690000|2024-08-13 09:51:30|||||||||2
1723542810000|2024-08-13 09:53:30|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|0
1723542820000|2024-08-13 09:53:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723542840000|2024-08-13 09:54:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|1
1723542870000|2024-08-13 09:54:30|||||||||2
1723542880000|2024-08-13 09:54:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1723542890000|2024-08-13 09:54:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1723542900000|2024-08-13 09:55:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|8
1723542910000|2024-08-13 09:55:10|||||||||1
1723542920000|2024-08-13 09:55:20|||||||||11
1723542940000|2024-08-13 09:55:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1723542960000|2024-08-13 09:56:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|37
1723542990000|2024-08-13 09:56:30|||||||||1
1723543020000|2024-08-13 09:57:00|||||||||2
1723543070000|2024-08-13 09:57:50|||||||||2
1723543120000|2024-08-13 09:58:40|||||||||2
1723543170000|2024-08-13 09:59:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|7
1723543180000|2024-08-13 09:59:40|||||||||1
1723543200000|2024-08-13 10:00:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1723543210000|2024-08-13 10:00:10|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|24
1723543220000|2024-08-13 10:00:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|3
1723543260000|2024-08-13 10:01:00|18.33|18.25|18.36|18.28|18.36|18.28|18.31|18.23|1
1723543270000|2024-08-13 10:01:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1723543280000|2024-08-13 10:01:20|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|8
1723543290000|2024-08-13 10:01:30|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|2
1723543300000|2024-08-13 10:01:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1723543310000|2024-08-13 10:01:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|110
1723543320000|2024-08-13 10:02:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|12
1723543340000|2024-08-13 10:02:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|19
1723543350000|2024-08-13 10:02:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|15
1723543360000|2024-08-13 10:02:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1723543390000|2024-08-13 10:03:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|17
1723543400000|2024-08-13 10:03:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|10
1723543410000|2024-08-13 10:03:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1723543430000|2024-08-13 10:03:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1723543460000|2024-08-13 10:04:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1723543480000|2024-08-13 10:04:40|||||||||8
1723543500000|2024-08-13 10:05:00|||||||||17
1723543520000|2024-08-13 10:05:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|6
1723543560000|2024-08-13 10:06:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1723543570000|2024-08-13 10:06:10|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|0
1723543580000|2024-08-13 10:06:20|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|63
1723543590000|2024-08-13 10:06:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|206
1723543600000|2024-08-13 10:06:40|||||||||3
1723543710000|2024-08-13 10:08:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|138
1723543720000|2024-08-13 10:08:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|36
1723543770000|2024-08-13 10:09:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|61
1723543780000|2024-08-13 10:09:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|14
1723543800000|2024-08-13 10:10:00|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|3
1723543920000|2024-08-13 10:12:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1723543950000|2024-08-13 10:12:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|17
1723543960000|2024-08-13 10:12:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|13
1723543970000|2024-08-13 10:12:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1723543980000|2024-08-13 10:13:00|18.36|18.28|18.32|18.24|18.36|18.28|18.32|18.24|39
1723544000000|2024-08-13 10:13:20|18.34|18.26|18.32|18.24|18.36|18.28|18.32|18.24|0
1723544060000|2024-08-13 10:14:20|||||||||8
1723544130000|2024-08-13 10:15:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1723544220000|2024-08-13 10:17:00|||||||||8
1723544320000|2024-08-13 10:18:40|||||||||1
1723544350000|2024-08-13 10:19:10|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|96
1723544360000|2024-08-13 10:19:20|18.33|18.25|18.34|18.26|18.35|18.27|18.32|18.24|41
1723544370000|2024-08-13 10:19:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723544400000|2024-08-13 10:20:00|18.35|18.27|18.36|18.28|18.37|18.29|18.35|18.27|2
1723544410000|2024-08-13 10:20:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|11
1723544420000|2024-08-13 10:20:20|||||||||29
1723544430000|2024-08-13 10:20:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1723544440000|2024-08-13 10:20:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1723544450000|2024-08-13 10:20:50|18.33|18.25|18.35|18.27|18.37|18.29|18.33|18.25|0
1723544460000|2024-08-13 10:21:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1723544610000|2024-08-13 10:23:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|40
1723544620000|2024-08-13 10:23:40|||||||||34
1723544630000|2024-08-13 10:23:50|||||||||15
1723544640000|2024-08-13 10:24:00|||||||||8
1723544650000|2024-08-13 10:24:10|||||||||4
1723544700000|2024-08-13 10:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1723544720000|2024-08-13 10:25:20|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|76
1723544790000|2024-08-13 10:26:30|||||||||111
1723544810000|2024-08-13 10:26:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|15
1723544900000|2024-08-13 10:28:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723544940000|2024-08-13 10:29:00|||||||||24
1723544950000|2024-08-13 10:29:10|||||||||2
1723545010000|2024-08-13 10:30:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1723545020000|2024-08-13 10:30:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1723545030000|2024-08-13 10:30:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1723545050000|2024-08-13 10:30:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723545060000|2024-08-13 10:31:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723545070000|2024-08-13 10:31:10|||||||||11
1723545080000|2024-08-13 10:31:20|||||||||12
1723545100000|2024-08-13 10:31:40|||||||||161
1723545110000|2024-08-13 10:31:50|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|132
1723545120000|2024-08-13 10:32:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|40
1723545130000|2024-08-13 10:32:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|9
1723545210000|2024-08-13 10:33:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|23
1723545220000|2024-08-13 10:33:40|||||||||1
1723545230000|2024-08-13 10:33:50|18.41|18.33|18.42|18.34|18.43|18.35|18.38|18.3|17
1723545240000|2024-08-13 10:34:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1723545320000|2024-08-13 10:35:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723545330000|2024-08-13 10:35:30|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|11
1723545390000|2024-08-13 10:36:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|100
1723545430000|2024-08-13 10:37:10|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|170
1723545440000|2024-08-13 10:37:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1723545450000|2024-08-13 10:37:30|||||||||1
1723545490000|2024-08-13 10:38:10|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1723545500000|2024-08-13 10:38:20|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1723545570000|2024-08-13 10:39:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1723545600000|2024-08-13 10:40:00|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1723545610000|2024-08-13 10:40:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723545630000|2024-08-13 10:40:30|18.47|18.39|18.45|18.37|18.49|18.41|18.45|18.37|0
1723545640000|2024-08-13 10:40:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1723545650000|2024-08-13 10:40:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1723545680000|2024-08-13 10:41:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723545710000|2024-08-13 10:41:50|||||||||61
1723545750000|2024-08-13 10:42:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|8
1723545760000|2024-08-13 10:42:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723545770000|2024-08-13 10:42:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|4
1723545780000|2024-08-13 10:43:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1723545810000|2024-08-13 10:43:30|||||||||8
1723545850000|2024-08-13 10:44:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|2
1723546080000|2024-08-13 10:48:00|||||||||1
1723546110000|2024-08-13 10:48:30|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|2
1723546140000|2024-08-13 10:49:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|51
1723546200000|2024-08-13 10:50:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|8
1723546210000|2024-08-13 10:50:10|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1723546320000|2024-08-13 10:52:00|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|7
1723546330000|2024-08-13 10:52:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1723546340000|2024-08-13 10:52:20|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1723546380000|2024-08-13 10:53:00|||||||||1
1723546390000|2024-08-13 10:53:10|||||||||14
1723546450000|2024-08-13 10:54:10|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|0
1723546460000|2024-08-13 10:54:20|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1723546470000|2024-08-13 10:54:30|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1723546480000|2024-08-13 10:54:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1723546490000|2024-08-13 10:54:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1723546500000|2024-08-13 10:55:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|20
1723546510000|2024-08-13 10:55:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723546560000|2024-08-13 10:56:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|4
1723546690000|2024-08-13 10:58:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|1
1723546700000|2024-08-13 10:58:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1723546720000|2024-08-13 10:58:40|||||||||1
1723546740000|2024-08-13 10:59:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1723546760000|2024-08-13 10:59:20|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1723546770000|2024-08-13 10:59:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723546780000|2024-08-13 10:59:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1723546800000|2024-08-13 11:00:00|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|0
1723546810000|2024-08-13 11:00:10|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1723546830000|2024-08-13 11:00:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1723546860000|2024-08-13 11:01:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1723546940000|2024-08-13 11:02:20|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|7
1723546950000|2024-08-13 11:02:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1723546970000|2024-08-13 11:02:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|8
1723547030000|2024-08-13 11:03:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1723547070000|2024-08-13 11:04:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723547080000|2024-08-13 11:04:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1723547100000|2024-08-13 11:05:00|||||||||3
1723547140000|2024-08-13 11:05:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1723547150000|2024-08-13 11:05:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723547170000|2024-08-13 11:06:10|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1723547200000|2024-08-13 11:06:40|||||||||3
1723547330000|2024-08-13 11:08:50|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|58
1723547350000|2024-08-13 11:09:10|||||||||2
1723547380000|2024-08-13 11:09:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1723547390000|2024-08-13 11:09:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1723547460000|2024-08-13 11:11:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1723547560000|2024-08-13 11:12:40|||||||||8
1723547590000|2024-08-13 11:13:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1723547800000|2024-08-13 11:16:40|||||||||1
1723547810000|2024-08-13 11:16:50|||||||||2
1723547890000|2024-08-13 11:18:10|||||||||1
1723547920000|2024-08-13 11:18:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|14
1723547950000|2024-08-13 11:19:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|10
1723547990000|2024-08-13 11:19:50|||||||||1
1723548020000|2024-08-13 11:20:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723548100000|2024-08-13 11:21:40|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723548120000|2024-08-13 11:22:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|6
1723548130000|2024-08-13 11:22:10|18.43|18.35|18.44|18.36|18.46|18.38|18.43|18.35|2
1723548140000|2024-08-13 11:22:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|8
1723548150000|2024-08-13 11:22:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1723548160000|2024-08-13 11:22:40|||||||||2
1723548300000|2024-08-13 11:25:00|18.46|18.38|18.46|18.38|18.46|18.38|18.43|18.35|2
1723548310000|2024-08-13 11:25:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1723548400000|2024-08-13 11:26:40|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|7
1723548410000|2024-08-13 11:26:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|21
1723548420000|2024-08-13 11:27:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|12
1723548430000|2024-08-13 11:27:10|18.51|18.43|18.49|18.41|18.53|18.45|18.49|18.41|4
1723548440000|2024-08-13 11:27:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1723548450000|2024-08-13 11:27:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1723548460000|2024-08-13 11:27:40|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1723548480000|2024-08-13 11:28:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1723548490000|2024-08-13 11:28:10|||||||||6
1723548510000|2024-08-13 11:28:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1723548520000|2024-08-13 11:28:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723548530000|2024-08-13 11:28:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1723548540000|2024-08-13 11:29:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723548550000|2024-08-13 11:29:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1723548560000|2024-08-13 11:29:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1723548580000|2024-08-13 11:29:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723548720000|2024-08-13 11:32:00|||||||||8
1723548750000|2024-08-13 11:32:30|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1723548760000|2024-08-13 11:32:40|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|1
1723548840000|2024-08-13 11:34:00|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|3
1723548850000|2024-08-13 11:34:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723548890000|2024-08-13 11:34:50|||||||||1
1723548900000|2024-08-13 11:35:00|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|48
1723548930000|2024-08-13 11:35:30|||||||||2
1723548950000|2024-08-13 11:35:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1723548980000|2024-08-13 11:36:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|1
1723549020000|2024-08-13 11:37:00|||||||||2
1723549030000|2024-08-13 11:37:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|10
1723549040000|2024-08-13 11:37:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1723549060000|2024-08-13 11:37:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1723549070000|2024-08-13 11:37:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1723549080000|2024-08-13 11:38:00|||||||||1
1723549130000|2024-08-13 11:38:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1723549200000|2024-08-13 11:40:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|8
1723549210000|2024-08-13 11:40:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1723549220000|2024-08-13 11:40:20|||||||||1
1723549230000|2024-08-13 11:40:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1723549270000|2024-08-13 11:41:10|||||||||1
1723549300000|2024-08-13 11:41:40|||||||||8
1723549320000|2024-08-13 11:42:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1723549340000|2024-08-13 11:42:20|||||||||7
1723549350000|2024-08-13 11:42:30|18.43|18.35|18.43|18.35|18.46|18.38|18.43|18.35|5
1723549360000|2024-08-13 11:42:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1723549370000|2024-08-13 11:42:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1723549380000|2024-08-13 11:43:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1723549390000|2024-08-13 11:43:10|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723549400000|2024-08-13 11:43:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1723549410000|2024-08-13 11:43:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1723549420000|2024-08-13 11:43:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1723549460000|2024-08-13 11:44:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1723549470000|2024-08-13 11:44:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|9
1723549480000|2024-08-13 11:44:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1723549490000|2024-08-13 11:44:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|1
1723549520000|2024-08-13 11:45:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1723549540000|2024-08-13 11:45:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1723549590000|2024-08-13 11:46:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1723549640000|2024-08-13 11:47:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|9
1723549650000|2024-08-13 11:47:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1723549710000|2024-08-13 11:48:30|||||||||2
1723549730000|2024-08-13 11:48:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1723549760000|2024-08-13 11:49:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|9
1723549770000|2024-08-13 11:49:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|2
1723549780000|2024-08-13 11:49:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1723549800000|2024-08-13 11:50:00|||||||||1
1723549840000|2024-08-13 11:50:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1723549850000|2024-08-13 11:50:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1723549860000|2024-08-13 11:51:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1723549870000|2024-08-13 11:51:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1723549890000|2024-08-13 11:51:30|||||||||8
1723549970000|2024-08-13 11:52:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|49
1723550020000|2024-08-13 11:53:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1723550030000|2024-08-13 11:53:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1723550170000|2024-08-13 11:56:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|6
1723550200000|2024-08-13 11:56:40|||||||||2
1723550280000|2024-08-13 11:58:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1723550290000|2024-08-13 11:58:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1723550300000|2024-08-13 11:58:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1723550340000|2024-08-13 11:59:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1723550350000|2024-08-13 11:59:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1723550360000|2024-08-13 11:59:20|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1723550370000|2024-08-13 11:59:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1723550380000|2024-08-13 11:59:40|||||||||21
1723550460000|2024-08-13 12:01:00|||||||||9
1723550470000|2024-08-13 12:01:10|||||||||8
1723550530000|2024-08-13 12:02:10|||||||||9
1723550570000|2024-08-13 12:02:50|||||||||3
1723550580000|2024-08-13 12:03:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|10
1723550590000|2024-08-13 12:03:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|39
1723550600000|2024-08-13 12:03:20|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|12
1723550630000|2024-08-13 12:03:50|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|0
1723550670000|2024-08-13 12:04:30|||||||||1
1723550690000|2024-08-13 12:04:50|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|35
1723550730000|2024-08-13 12:05:30|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|3
1723550740000|2024-08-13 12:05:40|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|5
1723550750000|2024-08-13 12:05:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|18
1723550820000|2024-08-13 12:07:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723550840000|2024-08-13 12:07:20|||||||||1
1723550870000|2024-08-13 12:07:50|||||||||4
1723550980000|2024-08-13 12:09:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1723551050000|2024-08-13 12:10:50|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|16
1723551090000|2024-08-13 12:11:30|||||||||1
1723551100000|2024-08-13 12:11:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|22
1723551150000|2024-08-13 12:12:30|||||||||127
1723551170000|2024-08-13 12:12:50|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|61
1723551210000|2024-08-13 12:13:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|69
1723551220000|2024-08-13 12:13:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723551230000|2024-08-13 12:13:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|15
1723551250000|2024-08-13 12:14:10|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|135
1723551270000|2024-08-13 12:14:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1723551290000|2024-08-13 12:14:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|13
1723551380000|2024-08-13 12:16:20|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1723551390000|2024-08-13 12:16:30|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|10
1723551400000|2024-08-13 12:16:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1723551410000|2024-08-13 12:16:50|||||||||1
1723551420000|2024-08-13 12:17:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1723551540000|2024-08-13 12:19:00|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|8
1723551550000|2024-08-13 12:19:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1723551610000|2024-08-13 12:20:10|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1723551620000|2024-08-13 12:20:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1723551630000|2024-08-13 12:20:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|29
1723551650000|2024-08-13 12:20:50|||||||||1
1723551850000|2024-08-13 12:24:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|8
1723551870000|2024-08-13 12:24:30|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|33
1723551910000|2024-08-13 12:25:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|1
1723551920000|2024-08-13 12:25:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|7
1723551960000|2024-08-13 12:26:00|18.32|18.24|18.3|18.22|18.32|18.24|18.28|18.2|1
1723551970000|2024-08-13 12:26:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1723551980000|2024-08-13 12:26:20|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|0
1723551990000|2024-08-13 12:26:30|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|249
1723552000000|2024-08-13 12:26:40|||||||||240
1723552100000|2024-08-13 12:28:20|||||||||9
1723552110000|2024-08-13 12:28:30|||||||||24
1723552130000|2024-08-13 12:28:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|21
1723552140000|2024-08-13 12:29:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|2
1723552150000|2024-08-13 12:29:10|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1723552160000|2024-08-13 12:29:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1723552170000|2024-08-13 12:29:30|18.21|18.13|18.21|18.13|18.24|18.16|18.21|18.13|27
1723552200000|2024-08-13 12:30:00|18.23|18.15|18.11|18.03|18.24|18.16|18.04|17.9|165
1723552210000|2024-08-13 12:30:10|18.1|18.02|18.11|18.03|18.16|18.08|18.08|18|79
1723552220000|2024-08-13 12:30:20|18.1|18.02|18.07|17.99|18.12|18.04|18.04|17.96|35
1723552230000|2024-08-13 12:30:30|18.06|17.98|18.06|17.98|18.09|18.01|18.04|17.96|26
1723552240000|2024-08-13 12:30:40|18.07|17.99|18.11|18.03|18.12|18.04|18.07|17.99|1
1723552250000|2024-08-13 12:30:50|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|4
1723552260000|2024-08-13 12:31:00|18.09|18.01|18.07|17.99|18.11|18.03|18.07|17.99|0
1723552270000|2024-08-13 12:31:10|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1723552280000|2024-08-13 12:31:20|18.05|17.97|18.01|17.93|18.07|17.99|18.01|17.93|6
1723552290000|2024-08-13 12:31:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1723552300000|2024-08-13 12:31:40|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|20
1723552310000|2024-08-13 12:31:50|18.07|17.99|18.06|17.98|18.07|17.99|18.02|17.94|2
1723552320000|2024-08-13 12:32:00|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|30
1723552330000|2024-08-13 12:32:10|17.97|17.89|17.97|17.89|18.01|17.93|17.97|17.89|0
1723552340000|2024-08-13 12:32:20|17.99|17.91|18.02|17.94|18.06|17.98|17.99|17.91|26
1723552350000|2024-08-13 12:32:30|18.04|17.96|18.02|17.94|18.07|17.99|18.02|17.94|0
1723552360000|2024-08-13 12:32:40|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1723552370000|2024-08-13 12:32:50|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|0
1723552380000|2024-08-13 12:33:00|18.04|17.96|17.97|17.89|18.04|17.96|17.97|17.89|1
1723552390000|2024-08-13 12:33:10|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|1
1723552400000|2024-08-13 12:33:20|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|1
1723552410000|2024-08-13 12:33:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1723552430000|2024-08-13 12:33:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|10
1723552450000|2024-08-13 12:34:10|18.01|17.93|17.99|17.91|18.01|17.93|17.97|17.89|40
1723552460000|2024-08-13 12:34:20|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1723552470000|2024-08-13 12:34:30|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|58
1723552480000|2024-08-13 12:34:40|18.02|17.94|18.02|17.94|18.05|17.97|18.01|17.93|52
1723552490000|2024-08-13 12:34:50|18.03|17.95|18.03|17.95|18.07|17.99|18.03|17.95|22
1723552500000|2024-08-13 12:35:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723552510000|2024-08-13 12:35:10|||||||||2
1723552520000|2024-08-13 12:35:20|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|13
1723552530000|2024-08-13 12:35:30|||||||||7
1723552540000|2024-08-13 12:35:40|18.09|18.01|18.07|17.99|18.12|18.04|18.07|17.99|2
1723552560000|2024-08-13 12:36:00|||||||||1
1723552570000|2024-08-13 12:36:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1723552580000|2024-08-13 12:36:20|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|0
1723552590000|2024-08-13 12:36:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1723552600000|2024-08-13 12:36:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|1
1723552610000|2024-08-13 12:36:50|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|2
1723552620000|2024-08-13 12:37:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|4
1723552630000|2024-08-13 12:37:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1723552640000|2024-08-13 12:37:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1723552650000|2024-08-13 12:37:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1723552660000|2024-08-13 12:37:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1723552670000|2024-08-13 12:37:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1723552690000|2024-08-13 12:38:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1723552720000|2024-08-13 12:38:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1723552730000|2024-08-13 12:38:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723552770000|2024-08-13 12:39:30|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1723552780000|2024-08-13 12:39:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723552800000|2024-08-13 12:40:00|||||||||8
1723552810000|2024-08-13 12:40:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|5
1723552920000|2024-08-13 12:42:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|8
1723552930000|2024-08-13 12:42:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723552940000|2024-08-13 12:42:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723552970000|2024-08-13 12:42:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1723552980000|2024-08-13 12:43:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723553010000|2024-08-13 12:43:30|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1723553020000|2024-08-13 12:43:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1723553070000|2024-08-13 12:44:30|18.11|18.03|18.09|18.01|18.11|18.03|18.07|17.99|0
1723553080000|2024-08-13 12:44:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1723553100000|2024-08-13 12:45:00|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|0
1723553110000|2024-08-13 12:45:10|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|28
1723553120000|2024-08-13 12:45:20|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|4
1723553130000|2024-08-13 12:45:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1723553150000|2024-08-13 12:45:50|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|48
1723553160000|2024-08-13 12:46:00|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|1
1723553170000|2024-08-13 12:46:10|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|4
1723553180000|2024-08-13 12:46:20|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1723553190000|2024-08-13 12:46:30|18.06|17.98|18.07|17.99|18.09|18.01|18.06|17.98|0
1723553200000|2024-08-13 12:46:40|18.09|18.01|18.11|18.03|18.11|18.03|18.07|17.99|8
1723553220000|2024-08-13 12:47:00|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|4
1723553240000|2024-08-13 12:47:20|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1723553250000|2024-08-13 12:47:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723553260000|2024-08-13 12:47:40|18.12|18.04|18.15|18.07|18.16|18.08|18.11|18.03|5
1723553290000|2024-08-13 12:48:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|4
1723553300000|2024-08-13 12:48:20|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|0
1723553310000|2024-08-13 12:48:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1723553330000|2024-08-13 12:48:50|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|87
1723553360000|2024-08-13 12:49:20|||||||||5
1723553370000|2024-08-13 12:49:30|||||||||4
1723553380000|2024-08-13 12:49:40|||||||||14
1723553400000|2024-08-13 12:50:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1723553410000|2024-08-13 12:50:10|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|0
1723553430000|2024-08-13 12:50:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|8
1723553440000|2024-08-13 12:50:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1723553450000|2024-08-13 12:50:50|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|7
1723553490000|2024-08-13 12:51:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|7
1723553500000|2024-08-13 12:51:40|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1723553650000|2024-08-13 12:54:10|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|7
1723553660000|2024-08-13 12:54:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|5
1723553680000|2024-08-13 12:54:40|||||||||5
1723553710000|2024-08-13 12:55:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723553720000|2024-08-13 12:55:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1723553730000|2024-08-13 12:55:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723553740000|2024-08-13 12:55:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|5
1723553760000|2024-08-13 12:56:00|||||||||2
1723553780000|2024-08-13 12:56:20|18.18|18.1|18.16|18.08|18.2|18.12|18.16|18.08|0
1723553790000|2024-08-13 12:56:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1723553800000|2024-08-13 12:56:40|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1723553810000|2024-08-13 12:56:50|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|0
1723553840000|2024-08-13 12:57:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1723553850000|2024-08-13 12:57:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1723553860000|2024-08-13 12:57:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|5
1723553900000|2024-08-13 12:58:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1723553910000|2024-08-13 12:58:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1723553950000|2024-08-13 12:59:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|14
1723553960000|2024-08-13 12:59:20|||||||||8
1723553990000|2024-08-13 12:59:50|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1723554000000|2024-08-13 13:00:00|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|25
1723554010000|2024-08-13 13:00:10|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|5
1723554020000|2024-08-13 13:00:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1723554030000|2024-08-13 13:00:30|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|0
1723554040000|2024-08-13 13:00:40|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1723554050000|2024-08-13 13:00:50|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|0
1723554120000|2024-08-13 13:02:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|3
1723554130000|2024-08-13 13:02:10|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1723554140000|2024-08-13 13:02:20|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|0
1723554160000|2024-08-13 13:02:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|34
1723554170000|2024-08-13 13:02:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|8
1723554180000|2024-08-13 13:03:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1723554190000|2024-08-13 13:03:10|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|0
1723554200000|2024-08-13 13:03:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1723554210000|2024-08-13 13:03:30|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|0
1723554240000|2024-08-13 13:04:00|||||||||2
1723554270000|2024-08-13 13:04:30|||||||||1
1723554300000|2024-08-13 13:05:00|||||||||1
1723554400000|2024-08-13 13:06:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1723554410000|2024-08-13 13:06:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723554420000|2024-08-13 13:07:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1723554440000|2024-08-13 13:07:20|||||||||5
1723554450000|2024-08-13 13:07:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723554530000|2024-08-13 13:08:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1723554540000|2024-08-13 13:09:00|||||||||8
1723554550000|2024-08-13 13:09:10|||||||||5
1723554580000|2024-08-13 13:09:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1723554590000|2024-08-13 13:09:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1723554630000|2024-08-13 13:10:30|||||||||5
1723554670000|2024-08-13 13:11:10|||||||||3
1723554720000|2024-08-13 13:12:00|18.14|18.06|18.2|18.12|18.2|18.12|18.14|18.06|8
1723554730000|2024-08-13 13:12:10|18.21|18.13|18.23|18.15|18.23|18.15|18.18|18.1|0
1723554780000|2024-08-13 13:13:00|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|0
1723554810000|2024-08-13 13:13:30|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|82
1723554820000|2024-08-13 13:13:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1723554830000|2024-08-13 13:13:50|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|16
1723554840000|2024-08-13 13:14:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|11
1723554850000|2024-08-13 13:14:10|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|4
1723554860000|2024-08-13 13:14:20|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1723554870000|2024-08-13 13:14:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1723554880000|2024-08-13 13:14:40|||||||||2
1723554910000|2024-08-13 13:15:10|||||||||4
1723554920000|2024-08-13 13:15:20|18.15|18.07|18.17|18.09|18.17|18.09|18.12|18.04|0
1723554930000|2024-08-13 13:15:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|6
1723554940000|2024-08-13 13:15:40|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|4
1723554950000|2024-08-13 13:15:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1723554960000|2024-08-13 13:16:00|18.12|18.04|18.16|18.08|18.16|18.08|18.12|18.04|0
1723554970000|2024-08-13 13:16:10|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|10
1723554980000|2024-08-13 13:16:20|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|10
1723554990000|2024-08-13 13:16:30|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1723555000000|2024-08-13 13:16:40|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|0
1723555010000|2024-08-13 13:16:50|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|2
1723555040000|2024-08-13 13:17:20|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|1
1723555050000|2024-08-13 13:17:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1723555130000|2024-08-13 13:18:50|||||||||8
1723555210000|2024-08-13 13:20:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723555220000|2024-08-13 13:20:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|11
1723555230000|2024-08-13 13:20:30|||||||||1
1723555280000|2024-08-13 13:21:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1723555290000|2024-08-13 13:21:30|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1723555300000|2024-08-13 13:21:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1723555480000|2024-08-13 13:24:40|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1723555600000|2024-08-13 13:26:40|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1723555610000|2024-08-13 13:26:50|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1723555630000|2024-08-13 13:27:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1723555640000|2024-08-13 13:27:20|18.16|18.08|18.12|18.04|18.16|18.08|18.12|18.04|0
1723555650000|2024-08-13 13:27:30|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1723555660000|2024-08-13 13:27:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1723555670000|2024-08-13 13:27:50|18.16|18.08|18.14|18.06|18.17|18.09|18.14|18.06|1
1723555680000|2024-08-13 13:28:00|18.17|18.09|18.16|18.08|18.17|18.09|18.12|18.04|0
1723555690000|2024-08-13 13:28:10|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|4
1723555700000|2024-08-13 13:28:20|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|0
1723555710000|2024-08-13 13:28:30|||||||||10
1723555720000|2024-08-13 13:28:40|||||||||1
1723555730000|2024-08-13 13:28:50|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1723555740000|2024-08-13 13:29:00|18.17|18.09|18.14|18.06|18.17|18.09|18.12|18.04|0
1723555750000|2024-08-13 13:29:10|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1723555760000|2024-08-13 13:29:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1723555790000|2024-08-13 13:29:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|18
1723555800000|2024-08-13 13:30:00|18.12|18.04|18.12|18.04|18.17|18.09|18.12|18.04|8
1723555810000|2024-08-13 13:30:10|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1723555820000|2024-08-13 13:30:20|18.16|18.08|18.12|18.04|18.16|18.08|18.12|18.04|0
1723555830000|2024-08-13 13:30:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|1
1723555840000|2024-08-13 13:30:40|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|4
1723555850000|2024-08-13 13:30:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1723555860000|2024-08-13 13:31:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|3
1723555870000|2024-08-13 13:31:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|1
1723555880000|2024-08-13 13:31:20|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1723555890000|2024-08-13 13:31:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1723555900000|2024-08-13 13:31:40|||||||||42
1723555910000|2024-08-13 13:31:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|19
1723555930000|2024-08-13 13:32:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1723555940000|2024-08-13 13:32:20|||||||||21
1723555950000|2024-08-13 13:32:30|||||||||44
1723555960000|2024-08-13 13:32:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|14
1723555970000|2024-08-13 13:32:50|17.95|17.87|17.96|17.88|17.96|17.88|17.91|17.83|54
1723555980000|2024-08-13 13:33:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|3
1723555990000|2024-08-13 13:33:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1723556000000|2024-08-13 13:33:20|17.97|17.89|17.97|17.89|18.01|17.93|17.97|17.89|6
1723556010000|2024-08-13 13:33:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1723556050000|2024-08-13 13:34:10|||||||||1
1723556070000|2024-08-13 13:34:30|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|10
1723556080000|2024-08-13 13:34:40|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|5
1723556090000|2024-08-13 13:34:50|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|6
1723556100000|2024-08-13 13:35:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1723556140000|2024-08-13 13:35:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|13
1723556150000|2024-08-13 13:35:50|17.99|17.91|17.97|17.89|18.01|17.93|17.97|17.89|0
1723556160000|2024-08-13 13:36:00|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1723556180000|2024-08-13 13:36:20|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1723556190000|2024-08-13 13:36:30|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|3
1723556200000|2024-08-13 13:36:40|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|4
1723556220000|2024-08-13 13:37:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|50
1723556290000|2024-08-13 13:38:10|||||||||8
1723556320000|2024-08-13 13:38:40|||||||||50
1723556360000|2024-08-13 13:39:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|16
1723556400000|2024-08-13 13:40:00|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|3
1723556410000|2024-08-13 13:40:10|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|2
1723556440000|2024-08-13 13:40:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|3
1723556450000|2024-08-13 13:40:50|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|2
1723556460000|2024-08-13 13:41:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|48
1723556470000|2024-08-13 13:41:10|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1723556480000|2024-08-13 13:41:20|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1723556490000|2024-08-13 13:41:30|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|29
1723556500000|2024-08-13 13:41:40|||||||||21
1723556550000|2024-08-13 13:42:30|||||||||100
1723556560000|2024-08-13 13:42:40|||||||||12
1723556570000|2024-08-13 13:42:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|6
1723556650000|2024-08-13 13:44:10|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|42
1723556690000|2024-08-13 13:44:50|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|10
1723556700000|2024-08-13 13:45:00|17.94|17.86|17.96|17.88|17.96|17.88|17.91|17.83|17
1723556720000|2024-08-13 13:45:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|4
1723556730000|2024-08-13 13:45:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1723556740000|2024-08-13 13:45:40|||||||||71
1723556760000|2024-08-13 13:46:00|||||||||5
1723556770000|2024-08-13 13:46:10|||||||||2
1723556780000|2024-08-13 13:46:20|||||||||4
1723556830000|2024-08-13 13:47:10|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|17
1723556840000|2024-08-13 13:47:20|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|0
1723556850000|2024-08-13 13:47:30|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1723556860000|2024-08-13 13:47:40|||||||||3
1723556870000|2024-08-13 13:47:50|||||||||8
1723556880000|2024-08-13 13:48:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|65
1723556890000|2024-08-13 13:48:10|||||||||1
1723556900000|2024-08-13 13:48:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|3
1723556910000|2024-08-13 13:48:30|||||||||1
1723556920000|2024-08-13 13:48:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1723556940000|2024-08-13 13:49:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1723556950000|2024-08-13 13:49:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1723556990000|2024-08-13 13:49:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|13
1723557000000|2024-08-13 13:50:00|17.99|17.91|17.97|17.89|17.99|17.91|17.96|17.88|7
1723557010000|2024-08-13 13:50:10|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1723557030000|2024-08-13 13:50:30|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|2
1723557080000|2024-08-13 13:51:20|||||||||19
1723557090000|2024-08-13 13:51:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|46
1723557100000|2024-08-13 13:51:40|17.91|17.83|17.91|17.83|17.94|17.86|17.91|17.83|10
1723557150000|2024-08-13 13:52:30|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|6
1723557160000|2024-08-13 13:52:40|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|0
1723557170000|2024-08-13 13:52:50|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1723557180000|2024-08-13 13:53:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1723557190000|2024-08-13 13:53:10|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|0
1723557200000|2024-08-13 13:53:20|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|1
1723557250000|2024-08-13 13:54:10|17.92|17.84|17.96|17.88|17.96|17.88|17.92|17.84|24
1723557260000|2024-08-13 13:54:20|17.95|17.87|17.96|17.88|17.96|17.88|17.93|17.85|0
1723557270000|2024-08-13 13:54:30|||||||||1
1723557300000|2024-08-13 13:55:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1723557310000|2024-08-13 13:55:10|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|1
1723557320000|2024-08-13 13:55:20|18.01|17.93|18.02|17.94|18.04|17.96|18.01|17.93|6
1723557330000|2024-08-13 13:55:30|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|7
1723557360000|2024-08-13 13:56:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1723557370000|2024-08-13 13:56:10|17.98|17.9|17.97|17.89|18.02|17.94|17.97|17.89|51
1723557380000|2024-08-13 13:56:20|||||||||16
1723557400000|2024-08-13 13:56:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1723557410000|2024-08-13 13:56:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|2
1723557420000|2024-08-13 13:57:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|1
1723557430000|2024-08-13 13:57:10|17.97|17.89|17.96|17.88|17.97|17.89|17.94|17.86|136
1723557460000|2024-08-13 13:57:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|9
1723557470000|2024-08-13 13:57:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1723557480000|2024-08-13 13:58:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|3
1723557500000|2024-08-13 13:58:20|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1723557520000|2024-08-13 13:58:40|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1723557540000|2024-08-13 13:59:00|17.92|17.84|17.91|17.83|17.94|17.86|17.91|17.83|24
1723557560000|2024-08-13 13:59:20|17.92|17.84|17.96|17.88|17.96|17.88|17.92|17.84|1
1723557580000|2024-08-13 13:59:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1723557600000|2024-08-13 14:00:00|||||||||4
1723557610000|2024-08-13 14:00:10|||||||||4
1723557620000|2024-08-13 14:00:20|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1723557630000|2024-08-13 14:00:30|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|9
1723557640000|2024-08-13 14:00:40|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|4
1723557650000|2024-08-13 14:00:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1723557660000|2024-08-13 14:01:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|2
1723557670000|2024-08-13 14:01:10|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|1
1723557710000|2024-08-13 14:01:50|||||||||1
1723557740000|2024-08-13 14:02:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1723557770000|2024-08-13 14:02:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1723557800000|2024-08-13 14:03:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|3
1723557810000|2024-08-13 14:03:30|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1723557820000|2024-08-13 14:03:40|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|1
1723557840000|2024-08-13 14:04:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1723557850000|2024-08-13 14:04:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1723557860000|2024-08-13 14:04:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1723557880000|2024-08-13 14:04:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1723557890000|2024-08-13 14:04:50|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|3
1723557900000|2024-08-13 14:05:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1723557910000|2024-08-13 14:05:10|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|22
1723557920000|2024-08-13 14:05:20|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|1
1723557930000|2024-08-13 14:05:30|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1723557950000|2024-08-13 14:05:50|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|0
1723557960000|2024-08-13 14:06:00|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|0
1723557970000|2024-08-13 14:06:10|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|11
1723557980000|2024-08-13 14:06:20|||||||||8
1723558000000|2024-08-13 14:06:40|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|30
1723558030000|2024-08-13 14:07:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1723558040000|2024-08-13 14:07:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|8
1723558050000|2024-08-13 14:07:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1723558060000|2024-08-13 14:07:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|19
1723558070000|2024-08-13 14:07:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|22
1723558080000|2024-08-13 14:08:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|2
1723558090000|2024-08-13 14:08:10|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|6
1723558110000|2024-08-13 14:08:30|17.89|17.81|17.87|17.79|17.89|17.81|17.86|17.78|7
1723558120000|2024-08-13 14:08:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1723558130000|2024-08-13 14:08:50|||||||||23
1723558160000|2024-08-13 14:09:20|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|1
1723558170000|2024-08-13 14:09:30|17.84|17.76|17.84|17.76|17.84|17.76|17.82|17.74|1
1723558180000|2024-08-13 14:09:40|17.86|17.78|17.87|17.79|17.87|17.79|17.84|17.76|34
1723558200000|2024-08-13 14:10:00|17.89|17.81|17.89|17.81|17.91|17.83|17.87|17.79|0
1723558210000|2024-08-13 14:10:10|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|11
1723558230000|2024-08-13 14:10:30|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|1
1723558240000|2024-08-13 14:10:40|17.87|17.79|17.87|17.79|17.87|17.79|17.86|17.78|5
1723558250000|2024-08-13 14:10:50|||||||||23
1723558290000|2024-08-13 14:11:30|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|9
1723558300000|2024-08-13 14:11:40|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|13
1723558310000|2024-08-13 14:11:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1723558320000|2024-08-13 14:12:00|17.84|17.76|17.82|17.74|17.84|17.76|17.81|17.73|28
1723558330000|2024-08-13 14:12:10|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|13
1723558340000|2024-08-13 14:12:20|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|1
1723558350000|2024-08-13 14:12:30|||||||||2
1723558360000|2024-08-13 14:12:40|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1723558370000|2024-08-13 14:12:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|116
1723558380000|2024-08-13 14:13:00|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|8
1723558450000|2024-08-13 14:14:10|||||||||6
1723558500000|2024-08-13 14:15:00|||||||||2
1723558570000|2024-08-13 14:16:10|||||||||1
1723558580000|2024-08-13 14:16:20|||||||||25
1723558610000|2024-08-13 14:16:50|||||||||1
1723558620000|2024-08-13 14:17:00|||||||||8
1723558660000|2024-08-13 14:17:40|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|89
1723558680000|2024-08-13 14:18:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|16
1723558690000|2024-08-13 14:18:10|||||||||8
1723558700000|2024-08-13 14:18:20|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1723558710000|2024-08-13 14:18:30|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1723558820000|2024-08-13 14:20:20|||||||||1
1723558830000|2024-08-13 14:20:30|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|23
1723558850000|2024-08-13 14:20:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|23
1723558860000|2024-08-13 14:21:00|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|0
1723558890000|2024-08-13 14:21:30|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|26
1723558910000|2024-08-13 14:21:50|||||||||5
1723558950000|2024-08-13 14:22:30|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|15
1723558960000|2024-08-13 14:22:40|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1723558970000|2024-08-13 14:22:50|17.76|17.68|17.81|17.73|17.81|17.73|17.76|17.68|13
1723558990000|2024-08-13 14:23:10|||||||||5
1723559000000|2024-08-13 14:23:20|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|32
1723559010000|2024-08-13 14:23:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1723559020000|2024-08-13 14:23:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1723559030000|2024-08-13 14:23:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1723559050000|2024-08-13 14:24:10|||||||||5
1723559080000|2024-08-13 14:24:40|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1723559100000|2024-08-13 14:25:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1723559110000|2024-08-13 14:25:10|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|11
1723559130000|2024-08-13 14:25:30|||||||||5
1723559170000|2024-08-13 14:26:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|23
1723559180000|2024-08-13 14:26:20|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|6
1723559200000|2024-08-13 14:26:40|||||||||13
1723559220000|2024-08-13 14:27:00|||||||||15
1723559240000|2024-08-13 14:27:20|||||||||99
1723559250000|2024-08-13 14:27:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|6
1723559290000|2024-08-13 14:28:10|||||||||55
1723559310000|2024-08-13 14:28:30|||||||||5
1723559330000|2024-08-13 14:28:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1723559340000|2024-08-13 14:29:00|||||||||18
1723559350000|2024-08-13 14:29:10|||||||||1
1723559360000|2024-08-13 14:29:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1723559370000|2024-08-13 14:29:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1723559380000|2024-08-13 14:29:40|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|3
1723559390000|2024-08-13 14:29:50|||||||||5
1723559400000|2024-08-13 14:30:00|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|5
1723559410000|2024-08-13 14:30:10|17.77|17.69|17.79|17.71|17.79|17.71|17.76|17.68|8
1723559420000|2024-08-13 14:30:20|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|2
1723559430000|2024-08-13 14:30:30|17.84|17.76|17.84|17.76|17.86|17.78|17.82|17.74|0
1723559440000|2024-08-13 14:30:40|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|1
1723559450000|2024-08-13 14:30:50|17.91|17.83|17.89|17.81|17.91|17.83|17.87|17.79|0
1723559460000|2024-08-13 14:31:00|17.91|17.83|17.87|17.79|17.91|17.83|17.87|17.79|0
1723559470000|2024-08-13 14:31:10|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|1
1723559480000|2024-08-13 14:31:20|17.86|17.78|17.86|17.78|17.86|17.78|17.82|17.74|8
1723559490000|2024-08-13 14:31:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1723559510000|2024-08-13 14:31:50|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|1
1723559520000|2024-08-13 14:32:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|1
1723559530000|2024-08-13 14:32:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1723559540000|2024-08-13 14:32:20|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1723559570000|2024-08-13 14:32:50|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|35
1723559580000|2024-08-13 14:33:00|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|12
1723559590000|2024-08-13 14:33:10|17.92|17.84|17.92|17.84|17.94|17.86|17.91|17.83|2
1723559600000|2024-08-13 14:33:20|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|8
1723559610000|2024-08-13 14:33:30|||||||||1
1723559620000|2024-08-13 14:33:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|5
1723559630000|2024-08-13 14:33:50|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|0
1723559640000|2024-08-13 14:34:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|4
1723559650000|2024-08-13 14:34:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|4
1723559660000|2024-08-13 14:34:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|2
1723559680000|2024-08-13 14:34:40|||||||||9
1723559720000|2024-08-13 14:35:20|||||||||7
1723559760000|2024-08-13 14:36:00|||||||||1
1723559770000|2024-08-13 14:36:10|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|5
1723559780000|2024-08-13 14:36:20|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|5
1723559790000|2024-08-13 14:36:30|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|17
1723559800000|2024-08-13 14:36:40|17.89|17.81|17.87|17.79|17.91|17.83|17.87|17.79|1
1723559810000|2024-08-13 14:36:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|2
1723559850000|2024-08-13 14:37:30|||||||||8
1723559890000|2024-08-13 14:38:10|||||||||2
1723559900000|2024-08-13 14:38:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|24
1723559920000|2024-08-13 14:38:40|||||||||5
1723559930000|2024-08-13 14:38:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|3
1723559940000|2024-08-13 14:39:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|61
1723559970000|2024-08-13 14:39:30|||||||||1
1723559980000|2024-08-13 14:39:40|||||||||2
1723559990000|2024-08-13 14:39:50|17.82|17.74|17.8|17.72|17.83|17.75|17.8|17.72|139
1723560000000|2024-08-13 14:40:00|||||||||20
1723560010000|2024-08-13 14:40:10|||||||||5
1723560020000|2024-08-13 14:40:20|||||||||5
1723560050000|2024-08-13 14:40:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|80
1723560060000|2024-08-13 14:41:00|||||||||1
1723560070000|2024-08-13 14:41:10|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|7
1723560080000|2024-08-13 14:41:20|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|7
1723560130000|2024-08-13 14:42:10|||||||||1
1723560150000|2024-08-13 14:42:30|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|241
1723560160000|2024-08-13 14:42:40|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|5
1723560170000|2024-08-13 14:42:50|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1723560190000|2024-08-13 14:43:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1723560210000|2024-08-13 14:43:30|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|102
1723560220000|2024-08-13 14:43:40|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1723560230000|2024-08-13 14:43:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1723560240000|2024-08-13 14:44:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|1123
1723560250000|2024-08-13 14:44:10|||||||||1
1723560260000|2024-08-13 14:44:20|||||||||1
1723560270000|2024-08-13 14:44:30|||||||||1
1723560300000|2024-08-13 14:45:00|||||||||11
1723560320000|2024-08-13 14:45:20|||||||||1
1723560350000|2024-08-13 14:45:50|||||||||1
1723560370000|2024-08-13 14:46:10|||||||||8
1723560380000|2024-08-13 14:46:20|||||||||1
1723560410000|2024-08-13 14:46:50|||||||||1
1723560420000|2024-08-13 14:47:00|||||||||13
1723560430000|2024-08-13 14:47:10|||||||||37
1723560440000|2024-08-13 14:47:20|||||||||7
1723560470000|2024-08-13 14:47:50|||||||||1
1723560480000|2024-08-13 14:48:00|||||||||1
1723560500000|2024-08-13 14:48:20|||||||||51
1723560510000|2024-08-13 14:48:30|||||||||1
1723560520000|2024-08-13 14:48:40|||||||||1
1723560550000|2024-08-13 14:49:10|||||||||1
1723560590000|2024-08-13 14:49:50|||||||||1
1723560600000|2024-08-13 14:50:00|||||||||1
1723560620000|2024-08-13 14:50:20|17.84|17.76|17.87|17.79|17.87|17.79|17.82|17.74|12
1723560630000|2024-08-13 14:50:30|||||||||1
1723560660000|2024-08-13 14:51:00|||||||||1
1723560720000|2024-08-13 14:52:00|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|25
1723560730000|2024-08-13 14:52:10|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|8
1723560740000|2024-08-13 14:52:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|3
1723560750000|2024-08-13 14:52:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1723560760000|2024-08-13 14:52:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1723560770000|2024-08-13 14:52:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1723560780000|2024-08-13 14:53:00|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|1
1723560800000|2024-08-13 14:53:20|17.86|17.78|17.82|17.74|17.86|17.78|17.82|17.74|10
1723560810000|2024-08-13 14:53:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|12
1723560820000|2024-08-13 14:53:40|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|15
1723560830000|2024-08-13 14:53:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|6
1723560850000|2024-08-13 14:54:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1723560870000|2024-08-13 14:54:30|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|1
1723560880000|2024-08-13 14:54:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1723560890000|2024-08-13 14:54:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1723560910000|2024-08-13 14:55:10|||||||||1
1723560920000|2024-08-13 14:55:20|||||||||1
1723560950000|2024-08-13 14:55:50|||||||||8
1723560960000|2024-08-13 14:56:00|||||||||5
1723560980000|2024-08-13 14:56:20|||||||||1
1723560990000|2024-08-13 14:56:30|||||||||1
1723561040000|2024-08-13 14:57:20|||||||||1
1723561060000|2024-08-13 14:57:40|||||||||2
1723561070000|2024-08-13 14:57:50|||||||||1
1723561100000|2024-08-13 14:58:20|||||||||1
1723561110000|2024-08-13 14:58:30|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|44
1723561120000|2024-08-13 14:58:40|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|111
1723561140000|2024-08-13 14:59:00|||||||||1
1723561200000|2024-08-13 15:00:00|||||||||3
1723561210000|2024-08-13 15:00:10|||||||||1
1723561220000|2024-08-13 15:00:20|||||||||10
1723561240000|2024-08-13 15:00:40|||||||||2
1723561250000|2024-08-13 15:00:50|||||||||3
1723561260000|2024-08-13 15:01:00|||||||||1
1723561270000|2024-08-13 15:01:10|||||||||1
1723561280000|2024-08-13 15:01:20|||||||||1
1723561290000|2024-08-13 15:01:30|||||||||1
1723561300000|2024-08-13 15:01:40|||||||||2
1723561310000|2024-08-13 15:01:50|||||||||1
1723561320000|2024-08-13 15:02:00|||||||||1
1723561330000|2024-08-13 15:02:10|||||||||1
1723561340000|2024-08-13 15:02:20|||||||||1
1723561350000|2024-08-13 15:02:30|||||||||2
1723561360000|2024-08-13 15:02:40|||||||||3
1723561370000|2024-08-13 15:02:50|||||||||1
1723561380000|2024-08-13 15:03:00|||||||||52
1723561390000|2024-08-13 15:03:10|||||||||1
1723561400000|2024-08-13 15:03:20|||||||||1
1723561410000|2024-08-13 15:03:30|17.86|17.78|17.84|17.76|17.87|17.79|17.84|17.76|31
1723561420000|2024-08-13 15:03:40|17.86|17.78|17.86|17.78|17.87|17.79|17.84|17.76|33
1723561430000|2024-08-13 15:03:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1723561440000|2024-08-13 15:04:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|7
1723561450000|2024-08-13 15:04:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|2
1723561460000|2024-08-13 15:04:20|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|33
1723561470000|2024-08-13 15:04:30|17.83|17.75|17.82|17.74|17.87|17.79|17.82|17.74|6
1723561480000|2024-08-13 15:04:40|||||||||2
1723561490000|2024-08-13 15:04:50|||||||||2
1723561500000|2024-08-13 15:05:00|||||||||1
1723561510000|2024-08-13 15:05:10|||||||||1
1723561520000|2024-08-13 15:05:20|||||||||1
1723561530000|2024-08-13 15:05:30|||||||||10
1723561540000|2024-08-13 15:05:40|||||||||2
1723561550000|2024-08-13 15:05:50|||||||||1
1723561560000|2024-08-13 15:06:00|||||||||2
1723561570000|2024-08-13 15:06:10|||||||||2
1723561580000|2024-08-13 15:06:20|||||||||1
1723561590000|2024-08-13 15:06:30|||||||||1
1723561600000|2024-08-13 15:06:40|||||||||1
1723561610000|2024-08-13 15:06:50|||||||||2
1723561620000|2024-08-13 15:07:00|||||||||3
1723561630000|2024-08-13 15:07:10|||||||||2
1723561640000|2024-08-13 15:07:20|||||||||3
1723561650000|2024-08-13 15:07:30|||||||||3
1723561660000|2024-08-13 15:07:40|||||||||1
1723561670000|2024-08-13 15:07:50|||||||||2
1723561680000|2024-08-13 15:08:00|||||||||1
1723561690000|2024-08-13 15:08:10|||||||||1
1723561700000|2024-08-13 15:08:20|||||||||1
1723561710000|2024-08-13 15:08:30|||||||||1
1723561720000|2024-08-13 15:08:40|||||||||2
1723561730000|2024-08-13 15:08:50|||||||||2
1723561740000|2024-08-13 15:09:00|||||||||1
1723561750000|2024-08-13 15:09:10|||||||||2
1723561760000|2024-08-13 15:09:20|||||||||1
1723561770000|2024-08-13 15:09:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|14
1723561780000|2024-08-13 15:09:40|||||||||2
1723561790000|2024-08-13 15:09:50|||||||||2
1723561800000|2024-08-13 15:10:00|||||||||1
1723561810000|2024-08-13 15:10:10|||||||||2
1723561820000|2024-08-13 15:10:20|||||||||2
1723561830000|2024-08-13 15:10:30|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|21
1723561840000|2024-08-13 15:10:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|4
1723561850000|2024-08-13 15:10:50|||||||||2
1723561860000|2024-08-13 15:11:00|||||||||2
1723561870000|2024-08-13 15:11:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|1
1723561880000|2024-08-13 15:11:20|17.82|17.74|17.84|17.76|17.87|17.79|17.82|17.74|13
1723561890000|2024-08-13 15:11:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|2
1723561900000|2024-08-13 15:11:40|||||||||1
1723561910000|2024-08-13 15:11:50|||||||||2
1723561920000|2024-08-13 15:12:00|||||||||2
1723561930000|2024-08-13 15:12:10|||||||||1
1723561940000|2024-08-13 15:12:20|||||||||3
1723561950000|2024-08-13 15:12:30|||||||||1
1723561960000|2024-08-13 15:12:40|||||||||2
1723561970000|2024-08-13 15:12:50|||||||||1
1723561980000|2024-08-13 15:13:00|||||||||2
1723561990000|2024-08-13 15:13:10|||||||||2
1723562000000|2024-08-13 15:13:20|||||||||1
1723562010000|2024-08-13 15:13:30|||||||||2
1723562020000|2024-08-13 15:13:40|||||||||2
1723562030000|2024-08-13 15:13:50|||||||||2
1723562040000|2024-08-13 15:14:00|||||||||1
1723562050000|2024-08-13 15:14:10|||||||||2
1723562060000|2024-08-13 15:14:20|||||||||2
1723562070000|2024-08-13 15:14:30|||||||||1
1723562080000|2024-08-13 15:14:40|||||||||2
1723562090000|2024-08-13 15:14:50|||||||||1
1723562100000|2024-08-13 15:15:00|||||||||1
1723562110000|2024-08-13 15:15:10|||||||||9
1723562120000|2024-08-13 15:15:20|||||||||2
1723562130000|2024-08-13 15:15:30|||||||||1
1723562140000|2024-08-13 15:15:40|||||||||2
1723562150000|2024-08-13 15:15:50|||||||||1
1723562160000|2024-08-13 15:16:00|||||||||3
1723562170000|2024-08-13 15:16:10|||||||||1
1723562180000|2024-08-13 15:16:20|||||||||1
1723562190000|2024-08-13 15:16:30|||||||||1
1723562200000|2024-08-13 15:16:40|||||||||2
1723562210000|2024-08-13 15:16:50|||||||||2
1723562220000|2024-08-13 15:17:00|||||||||2
1723562230000|2024-08-13 15:17:10|||||||||3
1723562240000|2024-08-13 15:17:20|||||||||1
1723562250000|2024-08-13 15:17:30|||||||||2
1723562260000|2024-08-13 15:17:40|||||||||1
1723562270000|2024-08-13 15:17:50|||||||||4
1723562280000|2024-08-13 15:18:00|||||||||49
1723562290000|2024-08-13 15:18:10|||||||||1
1723562300000|2024-08-13 15:18:20|||||||||1
1723562310000|2024-08-13 15:18:30|||||||||1
1723562320000|2024-08-13 15:18:40|||||||||19
1723562330000|2024-08-13 15:18:50|||||||||25
1723562340000|2024-08-13 15:19:00|||||||||8
1723562350000|2024-08-13 15:19:10|||||||||2
1723562360000|2024-08-13 15:19:20|||||||||2
1723562370000|2024-08-13 15:19:30|||||||||3
1723562380000|2024-08-13 15:19:40|||||||||24
1723562390000|2024-08-13 15:19:50|||||||||2
1723562400000|2024-08-13 15:20:00|||||||||2
1723562410000|2024-08-13 15:20:10|||||||||3
1723562420000|2024-08-13 15:20:20|||||||||4
1723562430000|2024-08-13 15:20:30|||||||||4
1723562440000|2024-08-13 15:20:40|||||||||1
1723562450000|2024-08-13 15:20:50|||||||||3
1723562460000|2024-08-13 15:21:00|||||||||5
1723562470000|2024-08-13 15:21:10|||||||||3
1723562480000|2024-08-13 15:21:20|||||||||3
1723562490000|2024-08-13 15:21:30|||||||||7
1723562500000|2024-08-13 15:21:40|||||||||4
1723562510000|2024-08-13 15:21:50|||||||||3
1723562520000|2024-08-13 15:22:00|||||||||3
1723562530000|2024-08-13 15:22:10|||||||||2
1723562540000|2024-08-13 15:22:20|||||||||3
1723562550000|2024-08-13 15:22:30|||||||||3
1723562560000|2024-08-13 15:22:40|||||||||1
1723562570000|2024-08-13 15:22:50|||||||||13
1723562580000|2024-08-13 15:23:00|||||||||2
1723562590000|2024-08-13 15:23:10|||||||||4
1723562600000|2024-08-13 15:23:20|||||||||17
1723562610000|2024-08-13 15:23:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|23
1723562620000|2024-08-13 15:23:40|||||||||4
1723562630000|2024-08-13 15:23:50|||||||||2
1723562640000|2024-08-13 15:24:00|||||||||2
1723562650000|2024-08-13 15:24:10|||||||||2
1723562660000|2024-08-13 15:24:20|||||||||25
1723562670000|2024-08-13 15:24:30|||||||||3
1723562680000|2024-08-13 15:24:40|||||||||4
1723562690000|2024-08-13 15:24:50|||||||||3
1723562700000|2024-08-13 15:25:00|||||||||15
1723562710000|2024-08-13 15:25:10|||||||||1
1723562720000|2024-08-13 15:25:20|||||||||2
1723562730000|2024-08-13 15:25:30|||||||||2
1723562740000|2024-08-13 15:25:40|||||||||3
1723562750000|2024-08-13 15:25:50|||||||||14
1723562760000|2024-08-13 15:26:00|||||||||2
1723562770000|2024-08-13 15:26:10|||||||||3
1723562780000|2024-08-13 15:26:20|||||||||3
1723562790000|2024-08-13 15:26:30|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|4
1723562800000|2024-08-13 15:26:40|||||||||1
1723562810000|2024-08-13 15:26:50|||||||||2
1723562820000|2024-08-13 15:27:00|||||||||3
1723562830000|2024-08-13 15:27:10|||||||||2
1723562840000|2024-08-13 15:27:20|17.81|17.73|17.81|17.73|17.81|17.73|17.77|17.69|10
1723562850000|2024-08-13 15:27:30|||||||||2
1723562860000|2024-08-13 15:27:40|||||||||3
1723562870000|2024-08-13 15:27:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1723562880000|2024-08-13 15:28:00|17.81|17.73|17.77|17.69|17.81|17.73|17.77|17.69|1
1723562890000|2024-08-13 15:28:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|54
1723562900000|2024-08-13 15:28:20|||||||||4
1723562910000|2024-08-13 15:28:30|||||||||76
1723562920000|2024-08-13 15:28:40|||||||||3
1723562930000|2024-08-13 15:28:50|||||||||79
1723562940000|2024-08-13 15:29:00|||||||||8
1723562950000|2024-08-13 15:29:10|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|127
1723562960000|2024-08-13 15:29:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1723562970000|2024-08-13 15:29:30|||||||||92
1723562980000|2024-08-13 15:29:40|||||||||14
1723562990000|2024-08-13 15:29:50|||||||||95
1723563000000|2024-08-13 15:30:00|||||||||19
1723563010000|2024-08-13 15:30:10|||||||||1
1723563020000|2024-08-13 15:30:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|152
1723563030000|2024-08-13 15:30:30|||||||||23
1723563040000|2024-08-13 15:30:40|||||||||1
1723563050000|2024-08-13 15:30:50|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|86
1723563060000|2024-08-13 15:31:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|7
1723563080000|2024-08-13 15:31:20|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1723563090000|2024-08-13 15:31:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1723563100000|2024-08-13 15:31:40|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|35
1723563110000|2024-08-13 15:31:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|5
1723563160000|2024-08-13 15:32:40|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|55
1723563170000|2024-08-13 15:32:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|10
1723563190000|2024-08-13 15:33:10|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|0
1723563230000|2024-08-13 15:33:50|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|95
1723563250000|2024-08-13 15:34:10|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|22
1723563260000|2024-08-13 15:34:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|1
1723563270000|2024-08-13 15:34:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1723563280000|2024-08-13 15:34:40|||||||||2
1723563290000|2024-08-13 15:34:50|17.79|17.71|17.81|17.73|17.81|17.73|17.76|17.68|71
1723563300000|2024-08-13 15:35:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|47
1723563320000|2024-08-13 15:35:20|17.77|17.69|17.81|17.73|17.81|17.73|17.76|17.68|6
1723563370000|2024-08-13 15:36:10|||||||||1
1723563460000|2024-08-13 15:37:40|||||||||140
1723563600000|2024-08-13 15:40:00|17.8|17.72|17.76|17.68|17.8|17.72|17.76|17.68|6
1723563640000|2024-08-13 15:40:40|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|7
1723563650000|2024-08-13 15:40:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1723563830000|2024-08-13 15:43:50|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|65
1723563940000|2024-08-13 15:45:40|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|2
1723563970000|2024-08-13 15:46:10|||||||||7
1723564020000|2024-08-13 15:47:00|||||||||2
1723564040000|2024-08-13 15:47:20|||||||||1
1723564060000|2024-08-13 15:47:40|||||||||1
1723564220000|2024-08-13 15:50:20|||||||||16
1723564250000|2024-08-13 15:50:50|||||||||6
1723564270000|2024-08-13 15:51:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|5
1723564290000|2024-08-13 15:51:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|3
1723564350000|2024-08-13 15:52:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|10
1723564380000|2024-08-13 15:53:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|49
1723564500000|2024-08-13 15:55:00|||||||||9
1723564560000|2024-08-13 15:56:00|||||||||5
1723564570000|2024-08-13 15:56:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1723564600000|2024-08-13 15:56:40|||||||||1
1723564630000|2024-08-13 15:57:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|10
1723564790000|2024-08-13 15:59:50|||||||||7
1723564830000|2024-08-13 16:00:30|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|7
1723564840000|2024-08-13 16:00:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1723564860000|2024-08-13 16:01:00|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1723564870000|2024-08-13 16:01:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1723564900000|2024-08-13 16:01:40|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1723564950000|2024-08-13 16:02:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1723565000000|2024-08-13 16:03:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1723565020000|2024-08-13 16:03:40|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1723565040000|2024-08-13 16:04:00|||||||||1
1723565050000|2024-08-13 16:04:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1723565060000|2024-08-13 16:04:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1723565070000|2024-08-13 16:04:30|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1723565080000|2024-08-13 16:04:40|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1723565090000|2024-08-13 16:04:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|3
1723565160000|2024-08-13 16:06:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|15
1723565290000|2024-08-13 16:08:10|17.82|17.74|17.81|17.73|17.82|17.74|17.8|17.72|6
1723565300000|2024-08-13 16:08:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1723565310000|2024-08-13 16:08:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|4
1723565330000|2024-08-13 16:08:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|2
1723565340000|2024-08-13 16:09:00|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|7
1723565370000|2024-08-13 16:09:30|17.83|17.75|17.85|17.77|17.85|17.77|17.81|17.73|0
1723565380000|2024-08-13 16:09:40|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|0
1723565400000|2024-08-13 16:10:00|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|9
1723565450000|2024-08-13 16:10:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|8
1723565460000|2024-08-13 16:11:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|10
1723565540000|2024-08-13 16:12:20|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|5
1723565550000|2024-08-13 16:12:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1723565620000|2024-08-13 16:13:40|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1723565640000|2024-08-13 16:14:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1723565700000|2024-08-13 16:15:00|17.76|17.68|17.78|17.7|17.8|17.72|17.76|17.68|4
1723565720000|2024-08-13 16:15:20|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|0
1723565750000|2024-08-13 16:15:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1723565760000|2024-08-13 16:16:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1723565820000|2024-08-13 16:17:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|42
1723565830000|2024-08-13 16:17:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1723565850000|2024-08-13 16:17:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|11
1723565860000|2024-08-13 16:17:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1723565880000|2024-08-13 16:18:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1723565920000|2024-08-13 16:18:40|||||||||1
1723566070000|2024-08-13 16:21:10|||||||||1
1723566080000|2024-08-13 16:21:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1723566090000|2024-08-13 16:21:30|||||||||2
1723566100000|2024-08-13 16:21:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1723566210000|2024-08-13 16:23:30|||||||||4
1723566270000|2024-08-13 16:24:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|12
1723566410000|2024-08-13 16:26:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1723566420000|2024-08-13 16:27:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1723566430000|2024-08-13 16:27:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1723566450000|2024-08-13 16:27:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1723566470000|2024-08-13 16:27:50|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1723566520000|2024-08-13 16:28:40|||||||||3
1723566550000|2024-08-13 16:29:10|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|0
1723566580000|2024-08-13 16:29:40|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|1
1723566590000|2024-08-13 16:29:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1723566630000|2024-08-13 16:30:30|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|17
1723566640000|2024-08-13 16:30:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1723566650000|2024-08-13 16:30:50|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1723566660000|2024-08-13 16:31:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1723566670000|2024-08-13 16:31:10|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1723566710000|2024-08-13 16:31:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1723566720000|2024-08-13 16:32:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1723566730000|2024-08-13 16:32:10|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1723566750000|2024-08-13 16:32:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1723566780000|2024-08-13 16:33:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1723567010000|2024-08-13 16:36:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|4
1723567050000|2024-08-13 16:37:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1723567070000|2024-08-13 16:37:50|||||||||1
1723567090000|2024-08-13 16:38:10|||||||||1
1723567180000|2024-08-13 16:39:40|||||||||1
1723567300000|2024-08-13 16:41:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|2
1723567330000|2024-08-13 16:42:10|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|9
1723567340000|2024-08-13 16:42:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1723567350000|2024-08-13 16:42:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1723567360000|2024-08-13 16:42:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|11
1723567450000|2024-08-13 16:44:10|||||||||18
1723567490000|2024-08-13 16:44:50|||||||||1
1723567520000|2024-08-13 16:45:20|||||||||1
1723567530000|2024-08-13 16:45:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723567540000|2024-08-13 16:45:40|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1723567550000|2024-08-13 16:45:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|35
1723567560000|2024-08-13 16:46:00|17.62|17.54|17.64|17.56|17.64|17.56|17.59|17.51|7
1723567590000|2024-08-13 16:46:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1723567600000|2024-08-13 16:46:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1723567670000|2024-08-13 16:47:50|||||||||1
1723567690000|2024-08-13 16:48:10|||||||||1
1723567810000|2024-08-13 16:50:10|||||||||1
1723567820000|2024-08-13 16:50:20|||||||||5
1723567830000|2024-08-13 16:50:30|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|4
1723568150000|2024-08-13 16:55:50|||||||||1
1723568180000|2024-08-13 16:56:20|||||||||1
1723568260000|2024-08-13 16:57:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1723568270000|2024-08-13 16:57:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|3
1723568410000|2024-08-13 17:00:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|6
1723568630000|2024-08-13 17:03:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1723568640000|2024-08-13 17:04:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1723568690000|2024-08-13 17:04:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1723568720000|2024-08-13 17:05:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1723569060000|2024-08-13 17:11:00|||||||||9
1723569680000|2024-08-13 17:21:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|1
1723569710000|2024-08-13 17:21:50|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1723569750000|2024-08-13 17:22:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1723569780000|2024-08-13 17:23:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1723569820000|2024-08-13 17:23:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1723569870000|2024-08-13 17:24:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1723569910000|2024-08-13 17:25:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1723569950000|2024-08-13 17:25:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1723569960000|2024-08-13 17:26:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1723570010000|2024-08-13 17:26:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|8
1723570020000|2024-08-13 17:27:00|||||||||2
1723570030000|2024-08-13 17:27:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|3
1723570040000|2024-08-13 17:27:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|5
1723570050000|2024-08-13 17:27:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1723570060000|2024-08-13 17:27:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1723570070000|2024-08-13 17:27:50|17.6|17.52|17.59|17.51|17.62|17.54|17.59|17.51|2
1723570210000|2024-08-13 17:30:10|||||||||8
1723570250000|2024-08-13 17:30:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1723570360000|2024-08-13 17:32:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|6
1723570390000|2024-08-13 17:33:10|17.63|17.55|17.59|17.51|17.63|17.55|17.59|17.51|0
1723570400000|2024-08-13 17:33:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723570410000|2024-08-13 17:33:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1723570420000|2024-08-13 17:33:40|17.61|17.53|17.61|17.53|17.63|17.55|17.59|17.51|0
1723570430000|2024-08-13 17:33:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1723570470000|2024-08-13 17:34:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1723570480000|2024-08-13 17:34:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1723570500000|2024-08-13 17:35:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1723570580000|2024-08-13 17:36:20|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1723570590000|2024-08-13 17:36:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1723570600000|2024-08-13 17:36:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723570650000|2024-08-13 17:37:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1723570680000|2024-08-13 17:38:00|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1723570690000|2024-08-13 17:38:10|17.61|17.53|17.61|17.53|17.63|17.55|17.61|17.53|0
1723570700000|2024-08-13 17:38:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1723570730000|2024-08-13 17:38:50|17.59|17.51|17.63|17.55|17.63|17.55|17.59|17.51|0
1723570740000|2024-08-13 17:39:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1723570750000|2024-08-13 17:39:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723570770000|2024-08-13 17:39:30|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1723570790000|2024-08-13 17:39:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1723570800000|2024-08-13 17:40:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723570840000|2024-08-13 17:40:40|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1723570850000|2024-08-13 17:40:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1723570910000|2024-08-13 17:41:50|||||||||8
1723570920000|2024-08-13 17:42:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1723570940000|2024-08-13 17:42:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1723571010000|2024-08-13 17:43:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1723571180000|2024-08-13 17:46:20|17.63|17.55|17.63|17.55|17.63|17.55|17.61|17.53|34
1723571190000|2024-08-13 17:46:30|17.64|17.56|17.69|17.61|17.69|17.61|17.64|17.56|14
1723571200000|2024-08-13 17:46:40|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|2
1723571210000|2024-08-13 17:46:50|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1723571230000|2024-08-13 17:47:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1723571240000|2024-08-13 17:47:20|17.64|17.56|17.61|17.53|17.64|17.56|17.59|17.51|0
1723571250000|2024-08-13 17:47:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1723571270000|2024-08-13 17:47:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723571280000|2024-08-13 17:48:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1723571290000|2024-08-13 17:48:10|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1723571310000|2024-08-13 17:48:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1723571360000|2024-08-13 17:49:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|5
1723571380000|2024-08-13 17:49:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|25
1723571570000|2024-08-13 17:52:50|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|1
1723571580000|2024-08-13 17:53:00|17.59|17.51|17.59|17.51|17.61|17.53|17.59|17.51|0
1723571590000|2024-08-13 17:53:10|17.63|17.55|17.59|17.51|17.63|17.55|17.59|17.51|0
1723571600000|2024-08-13 17:53:20|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1723571620000|2024-08-13 17:53:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723571630000|2024-08-13 17:53:50|17.63|17.55|17.63|17.55|17.63|17.55|17.59|17.51|0
1723571640000|2024-08-13 17:54:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723571650000|2024-08-13 17:54:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1723571730000|2024-08-13 17:55:30|||||||||1
1723571790000|2024-08-13 17:56:30|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|1
1723571880000|2024-08-13 17:58:00|||||||||5
1723571910000|2024-08-13 17:58:30|||||||||2
1723571940000|2024-08-13 17:59:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1723571950000|2024-08-13 17:59:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723571990000|2024-08-13 17:59:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1723572010000|2024-08-13 18:00:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723572020000|2024-08-13 18:00:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1723572030000|2024-08-13 18:00:30|17.61|17.53|17.63|17.55|17.63|17.55|17.59|17.51|0
1723572040000|2024-08-13 18:00:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723572060000|2024-08-13 18:01:00|17.59|17.51|17.59|17.51|17.61|17.53|17.59|17.51|0
1723572120000|2024-08-13 18:02:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1723572130000|2024-08-13 18:02:10|17.61|17.53|17.61|17.53|17.63|17.55|17.59|17.51|0
1723572140000|2024-08-13 18:02:20|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1723572180000|2024-08-13 18:03:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1723572290000|2024-08-13 18:04:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1723572320000|2024-08-13 18:05:20|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1723572340000|2024-08-13 18:05:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1723572350000|2024-08-13 18:05:50|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1723572360000|2024-08-13 18:06:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723572370000|2024-08-13 18:06:10|17.59|17.51|17.59|17.51|17.61|17.53|17.59|17.51|0
1723572380000|2024-08-13 18:06:20|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1723572400000|2024-08-13 18:06:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723572410000|2024-08-13 18:06:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1723572420000|2024-08-13 18:07:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723572440000|2024-08-13 18:07:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1723572460000|2024-08-13 18:07:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1723572470000|2024-08-13 18:07:50|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1723572480000|2024-08-13 18:08:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1723572490000|2024-08-13 18:08:10|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1723572500000|2024-08-13 18:08:20|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1723572570000|2024-08-13 18:09:30|||||||||2
1723572580000|2024-08-13 18:09:40|||||||||3
1723572590000|2024-08-13 18:09:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1723572600000|2024-08-13 18:10:00|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1723572630000|2024-08-13 18:10:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1723572670000|2024-08-13 18:11:10|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1723572680000|2024-08-13 18:11:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1723572690000|2024-08-13 18:11:30|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1723573050000|2024-08-13 18:17:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|2
1723573070000|2024-08-13 18:17:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|4
1723573080000|2024-08-13 18:18:00|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1723573090000|2024-08-13 18:18:10|17.58|17.5|17.59|17.51|17.61|17.53|17.58|17.5|0
1723573100000|2024-08-13 18:18:20|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|0
1723573110000|2024-08-13 18:18:30|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|4
1723573130000|2024-08-13 18:18:50|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1723573140000|2024-08-13 18:19:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1723573220000|2024-08-13 18:20:20|||||||||3
1723573230000|2024-08-13 18:20:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1723573240000|2024-08-13 18:20:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|4
1723573260000|2024-08-13 18:21:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1723573270000|2024-08-13 18:21:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1723573300000|2024-08-13 18:21:40|||||||||1
1723573320000|2024-08-13 18:22:00|||||||||7
1723573410000|2024-08-13 18:23:30|||||||||9
1723573580000|2024-08-13 18:26:20|||||||||5
1723573600000|2024-08-13 18:26:40|||||||||4
1723573620000|2024-08-13 18:27:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1723573650000|2024-08-13 18:27:30|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|21
1723573980000|2024-08-13 18:33:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1723574000000|2024-08-13 18:33:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1723574100000|2024-08-13 18:35:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1723574110000|2024-08-13 18:35:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1723574200000|2024-08-13 18:36:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|1
1723574250000|2024-08-13 18:37:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1723574270000|2024-08-13 18:37:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|4
1723574410000|2024-08-13 18:40:10|17.44|17.36|17.44|17.36|17.46|17.38|17.44|17.36|0
1723574430000|2024-08-13 18:40:30|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1723574460000|2024-08-13 18:41:00|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|6
1723574470000|2024-08-13 18:41:10|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1723574480000|2024-08-13 18:41:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1723574700000|2024-08-13 18:45:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|9
1723574710000|2024-08-13 18:45:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|8
1723574740000|2024-08-13 18:45:40|17.39|17.31|17.41|17.33|17.43|17.35|17.39|17.31|0
1723574750000|2024-08-13 18:45:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1723574770000|2024-08-13 18:46:10|17.39|17.31|17.43|17.35|17.43|17.35|17.39|17.31|0
1723574790000|2024-08-13 18:46:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1723574810000|2024-08-13 18:46:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1723574820000|2024-08-13 18:47:00|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1723574830000|2024-08-13 18:47:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1723574910000|2024-08-13 18:48:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1723574920000|2024-08-13 18:48:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1723574950000|2024-08-13 18:49:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1723574980000|2024-08-13 18:49:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1723575050000|2024-08-13 18:50:50|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|20
1723575110000|2024-08-13 18:51:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|3
1723575120000|2024-08-13 18:52:00|17.33|17.25|17.33|17.25|17.34|17.26|17.33|17.25|0
1723575150000|2024-08-13 18:52:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|15
1723575160000|2024-08-13 18:52:40|17.33|17.25|17.29|17.21|17.33|17.25|17.29|17.21|5
1723575170000|2024-08-13 18:52:50|17.31|17.23|17.31|17.23|17.31|17.23|17.29|17.21|0
1723575180000|2024-08-13 18:53:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1723575190000|2024-08-13 18:53:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1723575200000|2024-08-13 18:53:20|17.29|17.21|17.33|17.25|17.33|17.25|17.29|17.21|0
1723575330000|2024-08-13 18:55:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|10
1723575490000|2024-08-13 18:58:10|17.23|17.15|17.23|17.15|17.23|17.15|17.19|17.11|22
1723575500000|2024-08-13 18:58:20|||||||||10
1723575620000|2024-08-13 19:00:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1723575650000|2024-08-13 19:00:50|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|15
1723575680000|2024-08-13 19:01:20|||||||||2
1723575710000|2024-08-13 19:01:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1723575720000|2024-08-13 19:02:00|||||||||1
1723575870000|2024-08-13 19:04:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|1
1723575880000|2024-08-13 19:04:40|17.26|17.18|17.23|17.15|17.26|17.18|17.23|17.15|0
1723575900000|2024-08-13 19:05:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1723575910000|2024-08-13 19:05:10|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|4
1723575920000|2024-08-13 19:05:20|17.28|17.2|17.28|17.2|17.29|17.21|17.28|17.2|1
1723575940000|2024-08-13 19:05:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1723575950000|2024-08-13 19:05:50|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|0
1723575960000|2024-08-13 19:06:00|17.28|17.2|17.28|17.2|17.28|17.2|17.26|17.18|0
1723576010000|2024-08-13 19:06:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1723576020000|2024-08-13 19:07:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1723576030000|2024-08-13 19:07:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1723576630000|2024-08-13 19:17:10|||||||||1
1723576650000|2024-08-13 19:17:30|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|5
1723576680000|2024-08-13 19:18:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1723576690000|2024-08-13 19:18:10|||||||||1
1723576700000|2024-08-13 19:18:20|||||||||2
1723576710000|2024-08-13 19:18:30|||||||||1
1723576740000|2024-08-13 19:19:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1723576780000|2024-08-13 19:19:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1723576820000|2024-08-13 19:20:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1723576850000|2024-08-13 19:20:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1723576870000|2024-08-13 19:21:10|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|0
1723576890000|2024-08-13 19:21:30|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|0
1723576920000|2024-08-13 19:22:00|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1723576930000|2024-08-13 19:22:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1723576950000|2024-08-13 19:22:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1723576970000|2024-08-13 19:22:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|2
1723577280000|2024-08-13 19:28:00|||||||||3
1723577510000|2024-08-13 19:31:50|||||||||1
1723577840000|2024-08-13 19:37:20|||||||||1
1723577910000|2024-08-13 19:38:30|||||||||6
1723577970000|2024-08-13 19:39:30|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1723578090000|2024-08-13 19:41:30|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1723578100000|2024-08-13 19:41:40|17.32|17.24|17.32|17.24|17.32|17.24|17.3|17.22|0
1723578110000|2024-08-13 19:41:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1723578120000|2024-08-13 19:42:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1723578230000|2024-08-13 19:43:50|||||||||2
1723578260000|2024-08-13 19:44:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|3
1723578300000|2024-08-13 19:45:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1723578360000|2024-08-13 19:46:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1723578370000|2024-08-13 19:46:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1723578410000|2024-08-13 19:46:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|20
1723578420000|2024-08-13 19:47:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1723578440000|2024-08-13 19:47:20|||||||||2
1723578450000|2024-08-13 19:47:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|3
1723578530000|2024-08-13 19:48:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1723578550000|2024-08-13 19:49:10|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|0
1723578560000|2024-08-13 19:49:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723578580000|2024-08-13 19:49:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|13
1723578600000|2024-08-13 19:50:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|2
1723578640000|2024-08-13 19:50:40|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1723578650000|2024-08-13 19:50:50|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|4
1723578660000|2024-08-13 19:51:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1723578670000|2024-08-13 19:51:10|17.22|17.14|17.22|17.14|17.23|17.15|17.22|17.14|0
1723578710000|2024-08-13 19:51:50|17.23|17.15|17.23|17.15|17.23|17.15|17.22|17.14|2
1723578720000|2024-08-13 19:52:00|17.22|17.14|17.22|17.14|17.23|17.15|17.22|17.14|0
1723578790000|2024-08-13 19:53:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|13
1723578880000|2024-08-13 19:54:40|17.21|17.13|17.21|17.13|17.21|17.13|17.19|17.11|0
1723578890000|2024-08-13 19:54:50|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1723578900000|2024-08-13 19:55:00|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|2
1723578910000|2024-08-13 19:55:10|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|2
1723578920000|2024-08-13 19:55:20|17.19|17.11|17.23|17.15|17.23|17.15|17.19|17.11|0
1723578930000|2024-08-13 19:55:30|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|0
1723578950000|2024-08-13 19:55:50|17.18|17.1|17.14|17.06|17.18|17.1|17.14|17.06|0
1723578960000|2024-08-13 19:56:00|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|0
1723578980000|2024-08-13 19:56:20|||||||||1
1723579000000|2024-08-13 19:56:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1723579020000|2024-08-13 19:57:00|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1723579040000|2024-08-13 19:57:20|17.09|17.01|17.12|17.04|17.14|17.06|17.09|17.01|0
1723579080000|2024-08-13 19:58:00|||||||||1
1723579090000|2024-08-13 19:58:10|||||||||1
1723579100000|2024-08-13 19:58:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1723579120000|2024-08-13 19:58:40|||||||||1
1723579140000|2024-08-13 19:59:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|4
1723579150000|2024-08-13 19:59:10|17.08|17|17.04|16.96|17.08|17|17.04|16.96|0
1723579170000|2024-08-13 19:59:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|1
1723579180000|2024-08-13 19:59:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1723579190000|2024-08-13 19:59:50|17.05|16.97|17.07|16.82|17.08|17|16.99|16.82|0
1723594500000|2024-08-14 00:15:00|17.3|17|17.3|17|17.3|17|17.3|17|0
1723594550000|2024-08-14 00:15:50|17.21|16.91|17.21|16.91|17.21|16.91|17.21|16.91|0
1723594690000|2024-08-14 00:18:10|17.2|16.9|17.2|16.9|17.2|16.9|17.2|16.9|0
1723594700000|2024-08-14 00:18:20|17.21|16.91|17.21|16.91|17.21|16.91|17.21|16.91|0
1723594800000|2024-08-14 00:20:00|17.16|16.86|17.13|16.83|17.17|16.87|17.13|16.83|0
1723594810000|2024-08-14 00:20:10|17.15|16.85|17.13|16.83|17.15|16.85|17.13|16.83|0
1723594820000|2024-08-14 00:20:20|17.15|16.85|17.13|16.83|17.15|16.85|17.13|16.83|0
1723594870000|2024-08-14 00:21:10|17.15|16.85|17.15|16.85|17.15|16.85|17.15|16.85|0
1723594910000|2024-08-14 00:21:50|17.23|16.93|17.23|16.93|17.23|16.93|17.23|16.93|0
1723594930000|2024-08-14 00:22:10|17.19|16.89|17.19|16.89|17.19|16.89|17.19|16.89|0
1723594950000|2024-08-14 00:22:30|17.23|16.93|17.23|16.93|17.23|16.93|17.23|16.93|0
1723594960000|2024-08-14 00:22:40|17.21|16.91|17.22|16.92|17.22|16.92|17.21|16.91|0
1723594980000|2024-08-14 00:23:00|17.24|16.94|17.24|16.94|17.24|16.94|17.24|16.94|0
1723595280000|2024-08-14 00:28:00|17.23|16.93|17.24|16.94|17.24|16.94|17.23|16.93|0
1723595290000|2024-08-14 00:28:10|17.22|16.92|17.21|16.91|17.22|16.92|17.18|16.88|0
1723595400000|2024-08-14 00:30:00|17.22|16.92|17.22|16.92|17.22|16.92|17.22|16.92|0
1723595420000|2024-08-14 00:30:20|17.2|16.9|17.2|16.9|17.2|16.9|17.18|16.88|0
1723595430000|2024-08-14 00:30:30|17.18|16.88|17.2|16.9|17.2|16.9|17.18|16.88|0
1723595440000|2024-08-14 00:30:40|17.18|16.88|17.2|16.9|17.2|16.9|17.18|16.88|0
1723595460000|2024-08-14 00:31:00|17.18|16.88|17.18|16.88|17.2|16.9|17.18|16.88|0
1723595470000|2024-08-14 00:31:10|17.2|16.9|17.2|16.9|17.2|16.9|17.18|16.88|0
1723595480000|2024-08-14 00:31:20|17.18|16.88|17.2|16.9|17.2|16.9|17.18|16.88|0
1723595490000|2024-08-14 00:31:30|17.18|16.88|17.2|16.9|17.2|16.9|17.18|16.88|0
1723595500000|2024-08-14 00:31:40|17.18|16.88|17.2|16.9|17.2|16.9|17.18|16.88|0
1723595510000|2024-08-14 00:31:50|17.18|16.88|17.18|16.88|17.2|16.9|17.18|16.88|0
1723595520000|2024-08-14 00:32:00|17.2|16.9|17.18|16.88|17.2|16.9|17.18|16.88|0
1723595530000|2024-08-14 00:32:10|17.2|16.9|17.2|16.9|17.2|16.9|17.2|16.9|0
1723595570000|2024-08-14 00:32:50|17.18|16.88|17.2|16.9|17.2|16.9|17.18|16.88|0
1723595580000|2024-08-14 00:33:00|17.18|16.88|17.2|16.9|17.2|16.9|17.18|16.88|0
1723595590000|2024-08-14 00:33:10|17.18|16.88|17.2|16.9|17.2|16.9|17.18|16.88|0
1723595600000|2024-08-14 00:33:20|17.18|16.88|17.2|16.9|17.2|16.9|17.18|16.88|0
1723595610000|2024-08-14 00:33:30|17.18|16.88|17.18|16.88|17.2|16.9|17.18|16.88|0
1723595780000|2024-08-14 00:36:20|17.17|16.87|17.17|16.87|17.17|16.87|17.17|16.87|0
1723595790000|2024-08-14 00:36:30|17.13|16.83|17.13|16.83|17.13|16.83|17.13|16.83|0
1723596280000|2024-08-14 00:44:40|17.06|16.81|17.04|16.79|17.06|16.81|17.04|16.79|0
1723596520000|2024-08-14 00:48:40|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1723596540000|2024-08-14 00:49:00|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1723596580000|2024-08-14 00:49:40|17.14|16.89|17.14|16.89|17.14|16.89|17.14|16.89|0
1723596640000|2024-08-14 00:50:40|17.12|16.87|17.14|16.89|17.14|16.89|17.12|16.87|0
1723596720000|2024-08-14 00:52:00|17.12|16.87|17.12|16.87|17.12|16.87|17.12|16.87|0
1723596730000|2024-08-14 00:52:10|17.14|16.89|17.14|16.89|17.14|16.89|17.14|16.89|0
1723596760000|2024-08-14 00:52:40|17.15|16.9|17.12|16.87|17.15|16.99|17.05|16.87|0
1723596770000|2024-08-14 00:52:50|17.14|16.89|17.12|16.87|17.14|16.89|17.12|16.87|0
1723596780000|2024-08-14 00:53:00|17.14|16.89|17.12|16.87|17.14|16.89|17.12|16.87|0
1723596790000|2024-08-14 00:53:10|17.14|16.89|17.14|16.89|17.14|16.89|17.14|16.89|0
1723596840000|2024-08-14 00:54:00|17.17|16.87|17.15|16.85|17.17|16.89|17.14|16.85|0
1723596850000|2024-08-14 00:54:10|17.17|16.87|17.17|16.87|17.17|16.87|17.17|16.87|0
1723596900000|2024-08-14 00:55:00|17.18|16.88|17.18|16.88|17.18|16.88|17.18|16.88|0
1723597530000|2024-08-14 01:05:30|17.17|16.87|17.17|16.87|17.17|16.87|17.17|16.87|0
1723597540000|2024-08-14 01:05:40|17.15|16.85|17.15|16.85|17.15|16.85|17.15|16.85|0
1723598490000|2024-08-14 01:21:30|17.12|16.87|17.12|16.87|17.12|16.87|17.12|16.87|0
1723599150000|2024-08-14 01:32:30|17.08|16.83|17.13|16.83|17.15|16.85|17.08|16.83|0
1723599160000|2024-08-14 01:32:40|17.17|16.87|17.17|16.87|17.17|16.87|17.17|16.87|0
1723599210000|2024-08-14 01:33:30|17.18|16.88|17.18|16.88|17.18|16.88|17.18|16.88|0
1723599240000|2024-08-14 01:34:00|17.17|16.87|17.17|16.87|17.17|16.87|17.17|16.87|0
1723599370000|2024-08-14 01:36:10|17.14|16.89|17.17|16.87|17.17|16.89|17.14|16.87|0
1723599380000|2024-08-14 01:36:20|17.05|16.97|17.16|16.91|17.16|16.97|17.05|16.88|1
1723599390000|2024-08-14 01:36:30|17.13|16.88|17.16|16.91|17.16|16.91|17.13|16.88|0
1723599400000|2024-08-14 01:36:40|17.13|16.88|17.07|16.99|17.16|16.99|17.07|16.88|0
1723599460000|2024-08-14 01:37:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1723599480000|2024-08-14 01:38:00|17.05|16.97|17.05|16.97|17.05|16.97|17.02|16.94|0
1723599490000|2024-08-14 01:38:10|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|0
1723599790000|2024-08-14 01:43:10|17.11|16.86|17.08|16.83|17.11|16.92|17|16.81|0
1723599800000|2024-08-14 01:43:20|17|16.92|17.08|16.83|17.11|16.92|16.98|16.79|0
1723599810000|2024-08-14 01:43:30|17.06|16.81|17.08|16.83|17.09|16.92|16.98|16.79|0
1723599820000|2024-08-14 01:43:40|17|16.92|17.08|16.83|17.11|16.94|16.98|16.83|0
1723599830000|2024-08-14 01:43:50|17|16.92|17.08|16.83|17.11|16.94|16.97|16.81|0
1723599840000|2024-08-14 01:44:00|17|16.92|17.08|16.83|17.11|16.94|17|16.81|0
1723599850000|2024-08-14 01:44:10|17|16.92|17|16.92|17.08|16.94|17|16.81|0
1723599860000|2024-08-14 01:44:20|17.02|16.94|17|16.92|17.02|16.94|17|16.92|0
1723599870000|2024-08-14 01:44:30|17.02|16.94|17|16.92|17.02|16.94|17|16.92|0
1723599880000|2024-08-14 01:44:40|17.02|16.94|17|16.92|17.02|16.94|17|16.92|0
1723599890000|2024-08-14 01:44:50|17.02|16.94|17.02|16.94|17.02|16.94|17|16.92|0
1723599900000|2024-08-14 01:45:00|17|16.92|17|16.92|17.02|16.94|17|16.92|0
1723599910000|2024-08-14 01:45:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1723599990000|2024-08-14 01:46:30|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600000000|2024-08-14 01:46:40|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600170000|2024-08-14 01:49:30|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600360000|2024-08-14 01:52:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1723600370000|2024-08-14 01:52:50|17.05|16.97|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600380000|2024-08-14 01:53:00|17.02|16.94|17.02|16.94|17.05|16.97|17.02|16.94|0
1723600390000|2024-08-14 01:53:10|17.05|16.97|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600400000|2024-08-14 01:53:20|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600410000|2024-08-14 01:53:30|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600500000|2024-08-14 01:55:00|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600510000|2024-08-14 01:55:10|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600530000|2024-08-14 01:55:30|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|0
1723600810000|2024-08-14 02:00:10|17.02|16.94|17.07|16.99|17.07|16.99|17.02|16.94|0
1723600930000|2024-08-14 02:02:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1723600950000|2024-08-14 02:02:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1723600990000|2024-08-14 02:03:10|17.05|16.97|17.02|16.94|17.05|16.97|17.02|16.94|0
1723601000000|2024-08-14 02:03:20|17|16.92|17.02|16.94|17.02|16.94|17|16.92|0
1723601070000|2024-08-14 02:04:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1723601080000|2024-08-14 02:04:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1723601130000|2024-08-14 02:05:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1723601140000|2024-08-14 02:05:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1723601160000|2024-08-14 02:06:00|17.02|16.94|17.11|16.86|17.11|16.94|17.02|16.86|1
1723601280000|2024-08-14 02:08:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1723601290000|2024-08-14 02:08:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723601300000|2024-08-14 02:08:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1723601320000|2024-08-14 02:08:40|17.06|16.98|17.11|17.03|17.13|17.05|17.06|16.98|1
1723601330000|2024-08-14 02:08:50|17.13|17.05|17.13|17.05|17.13|17.05|17.11|17.03|0
1723601340000|2024-08-14 02:09:00|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1723601360000|2024-08-14 02:09:20|17.09|17.01|17.09|17.01|17.13|17.05|17.09|17.01|1
1723601370000|2024-08-14 02:09:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1723601390000|2024-08-14 02:09:50|17.11|17.03|17.13|17.05|17.13|17.05|17.09|17.01|0
1723601440000|2024-08-14 02:10:40|17.14|17.06|17.14|17.06|17.14|17.06|17.12|17.04|0
1723601460000|2024-08-14 02:11:00|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|0
1723601490000|2024-08-14 02:11:30|17.12|17.04|17.09|17.01|17.12|17.04|17.09|17.01|0
1723601500000|2024-08-14 02:11:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1723601510000|2024-08-14 02:11:50|17.1|17.02|17.14|17.06|17.14|17.06|17.1|17.02|2
1723601540000|2024-08-14 02:12:20|17.19|16.94|17.14|17.06|17.19|17.06|17.14|16.94|0
1723601550000|2024-08-14 02:12:30|17.21|16.96|17.19|17.11|17.25|17.11|17.19|16.96|0
1723601560000|2024-08-14 02:12:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1723601580000|2024-08-14 02:13:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723601640000|2024-08-14 02:14:00|17.17|17.09|17.17|17.09|17.17|17.09|17.15|17.07|0
1723601650000|2024-08-14 02:14:10|17.26|17.01|17.2|17.12|17.26|17.12|17.15|16.99|1
1723601660000|2024-08-14 02:14:20|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|0
1723601680000|2024-08-14 02:14:40|||||||||1
1723601700000|2024-08-14 02:15:00|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|4
1723601730000|2024-08-14 02:15:30|17.17|17.09|17.18|17.1|17.2|17.12|17.17|17.09|0
1723601740000|2024-08-14 02:15:40|17.2|17.12|17.18|17.1|17.2|17.12|17.17|17.09|0
1723601750000|2024-08-14 02:15:50|17.2|17.12|17.2|17.12|17.2|17.12|17.17|17.09|0
1723601760000|2024-08-14 02:16:00|17.18|17.1|17.2|17.12|17.2|17.12|17.17|17.09|1
1723601770000|2024-08-14 02:16:10|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|0
1723601780000|2024-08-14 02:16:20|17.18|17.1|17.2|17.12|17.28|17.12|17.18|17.03|0
1723601790000|2024-08-14 02:16:30|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|0
1723601800000|2024-08-14 02:16:40|17.18|17.1|17.2|17.12|17.2|17.12|17.17|17.09|0
1723601820000|2024-08-14 02:17:00|17.18|17.1|17.17|17.09|17.2|17.12|17.17|17.09|0
1723601840000|2024-08-14 02:17:20|17.18|16.93|17.17|17.09|17.18|17.09|17.12|16.93|7
1723601850000|2024-08-14 02:17:30|||||||||3
1723601890000|2024-08-14 02:18:10|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1723601900000|2024-08-14 02:18:20|17.11|17.03|17.11|17.03|17.13|17.05|17.11|17.03|0
1723601910000|2024-08-14 02:18:30|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|1
1723601920000|2024-08-14 02:18:40|17.13|17.05|17.13|17.05|17.13|17.05|17.11|17.03|0
1723601930000|2024-08-14 02:18:50|17.11|17.03|17.11|17.03|17.13|17.05|17.11|17.03|0
1723601940000|2024-08-14 02:19:00|17.13|17.05|17.13|17.05|17.13|17.05|17.11|17.03|0
1723601950000|2024-08-14 02:19:10|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1723601960000|2024-08-14 02:19:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723601970000|2024-08-14 02:19:30|17.13|17.05|17.23|16.98|17.23|17.07|17.13|16.98|0
1723601980000|2024-08-14 02:19:40|17.21|16.96|17.21|16.96|17.21|16.96|17.21|16.96|0
1723601990000|2024-08-14 02:19:50|17.11|17.03|17.11|17.03|17.13|17.05|17.11|17.03|0
1723602000000|2024-08-14 02:20:00|17.13|17.05|17.19|16.94|17.19|17.05|17.11|16.94|0
1723602010000|2024-08-14 02:20:10|17.21|16.96|17.21|16.96|17.21|16.96|17.21|16.96|0
1723602040000|2024-08-14 02:20:40|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|1
1723602050000|2024-08-14 02:20:50|17.13|17.05|17.11|17.03|17.22|17.05|17.11|16.94|0
1723602060000|2024-08-14 02:21:00|17.22|16.97|17.2|16.95|17.22|17.05|17.11|16.95|0
1723602070000|2024-08-14 02:21:10|17.22|16.97|17.2|16.95|17.22|17.05|17.11|16.95|0
1723602080000|2024-08-14 02:21:20|17.22|16.97|17.2|16.95|17.22|17.05|17.11|16.94|0
1723602090000|2024-08-14 02:21:30|17.22|16.97|17.2|16.95|17.22|17.05|17.11|16.95|0
1723602100000|2024-08-14 02:21:40|17.11|17.03|17.2|16.95|17.22|17.05|17.11|16.94|0
1723602110000|2024-08-14 02:21:50|17.11|17.03|17.22|16.97|17.22|17.05|17.11|16.95|0
1723602120000|2024-08-14 02:22:00|17.11|17.03|17.22|16.97|17.22|17.05|17.11|16.95|0
1723602130000|2024-08-14 02:22:10|17.2|16.95|17.22|16.97|17.22|17.05|17.11|16.95|0
1723602140000|2024-08-14 02:22:20|17.11|17.03|17.11|17.03|17.22|17.05|17.11|16.95|0
1723602150000|2024-08-14 02:22:30|17.2|16.95|17.16|17.08|17.22|17.08|17.11|16.95|0
1723602170000|2024-08-14 02:22:50|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|0
1723602250000|2024-08-14 02:24:10|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|0
1723602280000|2024-08-14 02:24:40|17.18|17.1|17.27|17.02|17.27|17.1|17.15|17.02|0
1723602350000|2024-08-14 02:25:50|17.16|17.08|17.27|17.02|17.27|17.08|17.16|17|0
1723602390000|2024-08-14 02:26:30|17.25|17|17.27|17.02|17.27|17.1|17.16|17|0
1723602400000|2024-08-14 02:26:40|17.18|17.1|17.27|17.02|17.27|17.1|17.16|17|0
1723602410000|2024-08-14 02:26:50|17.16|17.08|17.27|17.02|17.27|17.1|17.16|17|0
1723602420000|2024-08-14 02:27:00|17.16|17.08|17.16|17.08|17.27|17.1|17.16|17|0
1723602430000|2024-08-14 02:27:10|17.27|17.02|17.27|17.02|17.27|17.1|17.16|17|0
1723602440000|2024-08-14 02:27:20|17.18|17.1|17.27|17.02|17.27|17.1|17.16|17|0
1723602510000|2024-08-14 02:28:30|17.18|17.1|17.16|17.08|17.26|17.1|17.16|16.97|0
1723602540000|2024-08-14 02:29:00|17.18|17.1|17.14|17.06|17.24|17.1|17.11|16.95|0
1723602550000|2024-08-14 02:29:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723602650000|2024-08-14 02:30:50|17.15|17.07|17.14|17.06|17.16|17.08|17.13|17.05|0
1723602660000|2024-08-14 02:31:00|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|0
1723602670000|2024-08-14 02:31:10|17.16|17.08|17.16|17.08|17.16|17.08|17.13|17.05|0
1723602680000|2024-08-14 02:31:20|17.15|17.07|17.16|17.08|17.16|17.08|17.13|17.05|0
1723602690000|2024-08-14 02:31:30|17.14|17.06|17.13|17.05|17.18|17.1|17.13|17.05|0
1723602700000|2024-08-14 02:31:40|17.16|17.08|17.14|17.06|17.16|17.08|17.13|17.05|0
1723602710000|2024-08-14 02:31:50|17.16|17.08|17.16|17.08|17.16|17.08|17.13|17.05|0
1723602720000|2024-08-14 02:32:00|17.13|17.05|17.16|17.08|17.16|17.08|17.13|17.05|0
1723602730000|2024-08-14 02:32:10|17.15|17.07|17.16|17.08|17.2|17.08|17.13|16.95|0
1723602740000|2024-08-14 02:32:20|17.13|17.05|17.16|17.08|17.16|17.08|17.13|17.05|0
1723602750000|2024-08-14 02:32:30|17.14|17.06|17.16|17.08|17.16|17.08|17.13|17.05|0
1723602760000|2024-08-14 02:32:40|17.15|17.07|17.16|17.08|17.16|17.08|17.13|17.05|0
1723602770000|2024-08-14 02:32:50|17.15|17.07|17.16|17.08|17.16|17.08|17.13|17.05|0
1723602780000|2024-08-14 02:33:00|17.13|17.05|17.14|17.06|17.16|17.08|17.13|17.05|0
1723602790000|2024-08-14 02:33:10|17.16|17.08|17.14|17.06|17.16|17.08|17.13|17.05|0
1723602800000|2024-08-14 02:33:20|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|0
1723602810000|2024-08-14 02:33:30|17.16|17.08|17.16|17.08|17.16|17.08|17.13|17.05|0
1723602840000|2024-08-14 02:34:00|17.15|17.07|17.16|17.08|17.18|17.1|17.15|17.07|0
1723602850000|2024-08-14 02:34:10|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1723602860000|2024-08-14 02:34:20|17.18|17.1|17.18|17.1|17.18|17.1|17.16|17.08|0
1723602870000|2024-08-14 02:34:30|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1723602880000|2024-08-14 02:34:40|17.18|17.1|17.18|17.1|17.18|17.1|17.16|17.08|0
1723602890000|2024-08-14 02:34:50|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1723602900000|2024-08-14 02:35:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1723602910000|2024-08-14 02:35:10|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1723602920000|2024-08-14 02:35:20|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1723602930000|2024-08-14 02:35:30|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1723602940000|2024-08-14 02:35:40|17.18|17.1|17.18|17.1|17.18|17.1|17.16|17.08|0
1723602950000|2024-08-14 02:35:50|17.16|17.08|17.18|17.1|17.2|17.12|17.16|17.08|0
1723602960000|2024-08-14 02:36:00|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1723602970000|2024-08-14 02:36:10|17.18|17.1|17.18|17.1|17.27|17.1|17.16|17|0
1723602980000|2024-08-14 02:36:20|17.25|17|17.18|17.1|17.27|17.1|17.16|17|0
1723602990000|2024-08-14 02:36:30|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1723603000000|2024-08-14 02:36:40|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1723603010000|2024-08-14 02:36:50|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1723603020000|2024-08-14 02:37:00|17.18|17.1|17.18|17.1|17.18|17.1|17.16|17.08|0
1723603030000|2024-08-14 02:37:10|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1723603040000|2024-08-14 02:37:20|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1723603050000|2024-08-14 02:37:30|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1723603060000|2024-08-14 02:37:40|17.18|17.1|17.18|17.1|17.18|17.1|17.16|17.08|0
1723603070000|2024-08-14 02:37:50|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1723603080000|2024-08-14 02:38:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1723603090000|2024-08-14 02:38:10|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1723603100000|2024-08-14 02:38:20|17.18|17.1|17.18|17.1|17.18|17.1|17.16|17.08|0
1723603110000|2024-08-14 02:38:30|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1723603120000|2024-08-14 02:38:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1723603180000|2024-08-14 02:39:40|17.16|17.08|17.24|16.99|17.24|17.1|17.16|16.97|0
1723603190000|2024-08-14 02:39:50|17.22|16.97|17.24|16.99|17.24|16.99|17.22|16.97|0
1723603200000|2024-08-14 02:40:00|17.22|16.97|17.16|17.08|17.24|17.1|17.16|16.97|0
1723603210000|2024-08-14 02:40:10|17.24|16.99|17.18|17.1|17.26|17.1|17.14|16.97|0
1723603220000|2024-08-14 02:40:20|17.22|16.97|17.26|17.01|17.26|17.1|17.16|16.97|0
1723603230000|2024-08-14 02:40:30|17.16|17.08|17.18|17.1|17.26|17.1|17.16|16.97|0
1723603240000|2024-08-14 02:40:40|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1723603250000|2024-08-14 02:40:50|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1723603260000|2024-08-14 02:41:00|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1723603270000|2024-08-14 02:41:10|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1723603280000|2024-08-14 02:41:20|17.18|17.1|17.18|17.1|17.26|17.1|17.16|16.97|0
1723603290000|2024-08-14 02:41:30|17.16|17.08|17.22|16.97|17.26|17.1|17.14|16.97|0
1723603300000|2024-08-14 02:41:40|17.18|17.1|17.16|17.08|17.26|17.1|17.14|16.97|0
1723603320000|2024-08-14 02:42:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1723603340000|2024-08-14 02:42:20|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1723603370000|2024-08-14 02:42:50|17.16|17.08|17.18|17.1|17.22|17.1|17.16|16.97|0
1723603380000|2024-08-14 02:43:00|17.22|16.97|17.24|16.99|17.26|17.1|17.16|16.97|0
1723603390000|2024-08-14 02:43:10|17.22|16.97|17.15|17.07|17.24|17.07|17.15|16.97|0
1723603420000|2024-08-14 02:43:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1723603430000|2024-08-14 02:43:50|17.24|16.99|17.18|17.1|17.24|17.1|17.16|16.99|0
1723603470000|2024-08-14 02:44:30|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1723603490000|2024-08-14 02:44:50|17.22|16.97|17.15|17.07|17.22|17.07|17.13|16.97|0
1723603510000|2024-08-14 02:45:10|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|0
1723603520000|2024-08-14 02:45:20|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|0
1723603530000|2024-08-14 02:45:30|17.13|17.05|17.16|17.08|17.22|17.08|17.13|16.97|1
1723603540000|2024-08-14 02:45:40|17.22|16.97|17.22|16.97|17.22|16.97|17.22|16.97|0
1723603580000|2024-08-14 02:46:20|17.26|17.01|17.18|17.1|17.26|17.1|17.17|17.01|0
1723603600000|2024-08-14 02:46:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723603610000|2024-08-14 02:46:50|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1723603700000|2024-08-14 02:48:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723603720000|2024-08-14 02:48:40|17.13|17.05|17.13|17.05|17.13|17.05|17.11|17.03|0
1723603730000|2024-08-14 02:48:50|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1723603740000|2024-08-14 02:49:00|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1723603750000|2024-08-14 02:49:10|17.11|17.03|17.11|17.03|17.13|17.05|17.11|17.03|0
1723603760000|2024-08-14 02:49:20|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1723603770000|2024-08-14 02:49:30|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1723603780000|2024-08-14 02:49:40|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1723603790000|2024-08-14 02:49:50|17.13|17.05|17.13|17.05|17.13|17.05|17.11|17.03|0
1723603800000|2024-08-14 02:50:00|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1723603810000|2024-08-14 02:50:10|17.11|17.03|17.11|17.03|17.13|17.05|17.11|17.03|0
1723603820000|2024-08-14 02:50:20|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1723603830000|2024-08-14 02:50:30|17.13|17.05|17.26|17.01|17.26|17.05|17.11|17.01|0
1723603870000|2024-08-14 02:51:10|17.17|17.09|17.13|17.05|17.17|17.09|17.11|17.03|0
1723603930000|2024-08-14 02:52:10|17.17|17.09|17.26|17.01|17.26|17.09|17.17|17.01|0
1723603950000|2024-08-14 02:52:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1723603960000|2024-08-14 02:52:40|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1723603980000|2024-08-14 02:53:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1723604070000|2024-08-14 02:54:30|17.23|17.15|17.13|17.05|17.23|17.15|17.13|17.05|0
1723604080000|2024-08-14 02:54:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1723604110000|2024-08-14 02:55:10|17.3|17.05|17.32|17.07|17.32|17.07|17.3|17.05|0
1723604150000|2024-08-14 02:55:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1723604290000|2024-08-14 02:58:10|17.3|17.05|17.22|17.14|17.3|17.14|17.22|17.05|0
1723604320000|2024-08-14 02:58:40|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|0
1723604330000|2024-08-14 02:58:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1723604400000|2024-08-14 03:00:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1723604420000|2024-08-14 03:00:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1723604580000|2024-08-14 03:03:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1723604590000|2024-08-14 03:03:10|17.22|17.14|17.22|17.14|17.3|17.14|17.22|17.05|0
1723604720000|2024-08-14 03:05:20|17.3|17.05|17.22|17.14|17.3|17.14|17.22|17.05|0
1723604740000|2024-08-14 03:05:40|17.21|17.13|17.21|17.13|17.3|17.14|17.21|17.05|0
1723604760000|2024-08-14 03:06:00|17.22|17.14|17.3|17.05|17.3|17.14|17.22|17.05|0
1723604770000|2024-08-14 03:06:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1723604810000|2024-08-14 03:06:50|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|0
1723604820000|2024-08-14 03:07:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1723604830000|2024-08-14 03:07:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1723604850000|2024-08-14 03:07:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1723605000000|2024-08-14 03:10:00|17.3|17.05|17.22|17.14|17.3|17.14|17.22|17.05|0
1723605010000|2024-08-14 03:10:10|17.24|17.16|17.23|17.15|17.32|17.16|17.23|17.07|0
1723605020000|2024-08-14 03:10:20|17.24|17.16|17.24|17.16|17.24|17.16|17.23|17.15|0
1723605030000|2024-08-14 03:10:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723605130000|2024-08-14 03:12:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1723605320000|2024-08-14 03:15:20|17.32|17.07|17.23|17.15|17.32|17.16|17.23|17.07|0
1723605420000|2024-08-14 03:17:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1723605700000|2024-08-14 03:21:40|17.32|17.07|17.32|17.07|17.32|17.07|17.32|17.07|0
1723605710000|2024-08-14 03:21:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723606160000|2024-08-14 03:29:20|17.32|17.07|17.32|17.07|17.32|17.07|17.32|17.07|0
1723606380000|2024-08-14 03:33:00|17.31|17.06|17.23|17.15|17.31|17.15|17.23|17.06|0
1723606410000|2024-08-14 03:33:30|17.31|17.06|17.31|17.06|17.31|17.06|17.31|17.06|0
1723606510000|2024-08-14 03:35:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723606520000|2024-08-14 03:35:20|17.32|17.07|17.32|17.07|17.32|17.07|17.32|17.07|0
1723606560000|2024-08-14 03:36:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723606570000|2024-08-14 03:36:10|17.31|17.06|17.31|17.06|17.31|17.06|17.31|17.06|0
1723606590000|2024-08-14 03:36:30|17.23|17.15|17.31|17.06|17.31|17.15|17.23|17.06|0
1723606610000|2024-08-14 03:36:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723606620000|2024-08-14 03:37:00|17.31|17.06|17.23|17.15|17.31|17.15|17.23|17.06|0
1723606630000|2024-08-14 03:37:10|17.31|17.06|17.31|17.06|17.31|17.06|17.31|17.06|0
1723606640000|2024-08-14 03:37:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723606660000|2024-08-14 03:37:40|17.31|17.06|17.31|17.06|17.31|17.06|17.31|17.06|0
1723606670000|2024-08-14 03:37:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723606690000|2024-08-14 03:38:10|17.31|17.06|17.31|17.06|17.31|17.06|17.31|17.06|0
1723606710000|2024-08-14 03:38:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723606720000|2024-08-14 03:38:40|17.31|17.06|17.23|17.15|17.31|17.15|17.23|17.06|0
1723606740000|2024-08-14 03:39:00|17.31|17.06|17.31|17.06|17.32|17.15|17.23|17.06|0
1723606750000|2024-08-14 03:39:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723606800000|2024-08-14 03:40:00|17.31|17.06|17.31|17.06|17.31|17.06|17.31|17.06|0
1723606820000|2024-08-14 03:40:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723606830000|2024-08-14 03:40:30|17.31|17.06|17.23|17.15|17.31|17.15|17.23|17.06|0
1723606860000|2024-08-14 03:41:00|17.31|17.06|17.23|17.15|17.31|17.15|17.23|17.06|0
1723607010000|2024-08-14 03:43:30||16.98||16.98||16.98||16.98|0
1723607020000|2024-08-14 03:43:40|17.21|16.96|17.13|17.05|17.21|17.05|17.13|16.96|0
1723607100000|2024-08-14 03:45:00|17.21|16.96|17.13|17.05|17.21|17.05|17.13|16.96|0
1723607110000|2024-08-14 03:45:10|17.21|16.96|17.21|16.96|17.21|16.96|17.21|16.96|0
1723607120000|2024-08-14 03:45:20|17.13|17.05|17.21|16.96|17.21|17.05|17.13|16.96|0
1723607130000|2024-08-14 03:45:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1723607140000|2024-08-14 03:45:40|17.21|16.96|17.21|16.96|17.21|16.96|17.21|16.96|0
1723607150000|2024-08-14 03:45:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1723607180000|2024-08-14 03:46:20|17.21|16.96|17.21|16.96|17.21|16.96|17.21|16.96|0
1723607200000|2024-08-14 03:46:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1723607210000|2024-08-14 03:46:50|17.21|16.96|17.21|16.96|17.21|16.96|17.21|16.96|0
1723607340000|2024-08-14 03:49:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1723607350000|2024-08-14 03:49:10|17.21|16.96|17.21|16.96|17.21|16.96|17.21|16.96|0
1723607410000|2024-08-14 03:50:10|||||||||3
1723607420000|2024-08-14 03:50:20|17.13|17.05|17.13|17.05|17.21|17.07|17.13|16.96|1
1723607430000|2024-08-14 03:50:30|17.22|16.97|17.22|16.97|17.22|16.97|17.22|16.97|1
1723607450000|2024-08-14 03:50:50|||||||||2
1723607470000|2024-08-14 03:51:10|||||||||1
1723607500000|2024-08-14 03:51:40|||||||||1
1723607520000|2024-08-14 03:52:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1723607550000|2024-08-14 03:52:30|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|1
1723607590000|2024-08-14 03:53:10|17.21|16.96|17.13|17.05|17.21|17.05|17.13|16.96|0
1723607600000|2024-08-14 03:53:20|17.21|16.96|17.13|17.05|17.21|17.05|17.13|16.96|0
1723607800000|2024-08-14 03:56:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723607840000|2024-08-14 03:57:20|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1723607850000|2024-08-14 03:57:30|17.22|16.97|17.22|16.97|17.22|16.97|17.22|16.97|0
1723607950000|2024-08-14 03:59:10|17.13|17.05|17.22|16.97|17.22|17.05|17.13|16.96|0
1723607960000|2024-08-14 03:59:20|||||||||1
1723607970000|2024-08-14 03:59:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723607990000|2024-08-14 03:59:50|17.22|16.97|17.22|16.97|17.22|16.97|17.22|16.97|0
1723608040000|2024-08-14 04:00:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1723608090000|2024-08-14 04:01:30|17.24|16.99|17.16|17.08|17.24|17.08|17.16|16.99|0
1723608120000|2024-08-14 04:02:00|17.22|16.97|17.13|17.05|17.22|17.05|17.13|16.97|0
1723608160000|2024-08-14 04:02:40|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|0
1723608280000|2024-08-14 04:04:40|17.22|16.97|17.18|17.1|17.26|17.1|17.18|16.97|0
1723608290000|2024-08-14 04:04:50|17.26|17.01|17.18|17.1|17.26|17.1|17.18|17.01|0
1723608300000|2024-08-14 04:05:00|17.26|17.01|17.17|17.09|17.26|17.09|17.17|17.01|0
1723608460000|2024-08-14 04:07:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723608910000|2024-08-14 04:15:10|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|0
1723608970000|2024-08-14 04:16:10|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723608980000|2024-08-14 04:16:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723608990000|2024-08-14 04:16:30|17.23|16.98|17.15|17.07|17.23|17.07|17.15|16.98|0
1723609020000|2024-08-14 04:17:00|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723609030000|2024-08-14 04:17:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723609070000|2024-08-14 04:17:50|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723609080000|2024-08-14 04:18:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723609090000|2024-08-14 04:18:10|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1723609160000|2024-08-14 04:19:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723609180000|2024-08-14 04:19:40|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1723609220000|2024-08-14 04:20:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723609250000|2024-08-14 04:20:50|17.23|16.98|17.15|17.07|17.23|17.07|17.15|16.98|0
1723609270000|2024-08-14 04:21:10|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723609280000|2024-08-14 04:21:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723609440000|2024-08-14 04:24:00|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723609470000|2024-08-14 04:24:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723609520000|2024-08-14 04:25:20|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723609540000|2024-08-14 04:25:40|17.15|17.07|17.15|17.07|17.23|17.07|17.15|16.98|0
1723609550000|2024-08-14 04:25:50|17.23|16.98|17.15|17.07|17.23|17.07|17.15|16.98|0
1723609560000|2024-08-14 04:26:00|17.23|16.98|17.23|16.98|17.23|17.07|17.15|16.98|0
1723609610000|2024-08-14 04:26:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723609620000|2024-08-14 04:27:00|17.23|16.98|17.15|17.07|17.23|17.07|17.15|16.98|0
1723609660000|2024-08-14 04:27:40|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723609680000|2024-08-14 04:28:00|17.15|17.07|17.23|16.98|17.23|17.07|17.15|16.98|0
1723609690000|2024-08-14 04:28:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723609710000|2024-08-14 04:28:30|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723609750000|2024-08-14 04:29:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723609760000|2024-08-14 04:29:20|17.23|16.98|17.23|16.98|17.23|17.07|17.15|16.98|0
1723609770000|2024-08-14 04:29:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723609780000|2024-08-14 04:29:40|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723609790000|2024-08-14 04:29:50|17.15|17.07|17.23|16.98|17.23|17.07|17.15|16.98|0
1723609800000|2024-08-14 04:30:00|17.15|17.07|17.23|16.98|17.23|17.07|17.15|16.98|0
1723609810000|2024-08-14 04:30:10|17.15|17.07|17.23|16.98|17.23|17.07|17.15|16.98|0
1723609830000|2024-08-14 04:30:30|17.15|17.07|17.23|16.98|17.23|17.07|17.15|16.98|0
1723609880000|2024-08-14 04:31:20|17.15|17.07|17.23|16.98|17.23|17.07|17.15|16.98|0
1723609890000|2024-08-14 04:31:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723610020000|2024-08-14 04:33:40|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723610030000|2024-08-14 04:33:50|17.15|17.07|17.23|16.98|17.23|17.07|17.15|16.98|0
1723610070000|2024-08-14 04:34:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723610080000|2024-08-14 04:34:40|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1723610090000|2024-08-14 04:34:50|17.15|17.07|17.15|17.07|17.24|17.07|17.15|16.99|0
1723610120000|2024-08-14 04:35:20|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1723610250000|2024-08-14 04:37:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723610320000|2024-08-14 04:38:40|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1723610410000|2024-08-14 04:40:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723610440000|2024-08-14 04:40:40|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723610450000|2024-08-14 04:40:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723610470000|2024-08-14 04:41:10|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723610480000|2024-08-14 04:41:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723610820000|2024-08-14 04:47:00|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1723610950000|2024-08-14 04:49:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723611090000|2024-08-14 04:51:30|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1723611490000|2024-08-14 04:58:10|17.15|17.07|17.15|17.07|17.23|17.07|17.15|16.98|0
1723611610000|2024-08-14 05:00:10|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1723611780000|2024-08-14 05:03:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723611790000|2024-08-14 05:03:10|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723612040000|2024-08-14 05:07:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1723612080000|2024-08-14 05:08:00|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1723612110000|2024-08-14 05:08:30|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1723612120000|2024-08-14 05:08:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1723613200000|2024-08-14 05:26:40|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|0
1723613350000|2024-08-14 05:29:10|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|0
1723613360000|2024-08-14 05:29:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1723613380000|2024-08-14 05:29:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1723613420000|2024-08-14 05:30:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1723613430000|2024-08-14 05:30:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1723613450000|2024-08-14 05:30:50|||||||||1
1723613490000|2024-08-14 05:31:30|||||||||1
1723613500000|2024-08-14 05:31:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1723613710000|2024-08-14 05:35:10|17.26|17.18|17.14|17.06|17.26|17.18|17.14|17.06|2
1723613720000|2024-08-14 05:35:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1723613730000|2024-08-14 05:35:30|17.11|17.03|17.19|17.11|17.19|17.11|17.11|17.03|4
1723613740000|2024-08-14 05:35:40|17.21|17.13|17.21|17.13|17.21|17.13|17.19|17.11|0
1723613750000|2024-08-14 05:35:50|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|0
1723613760000|2024-08-14 05:36:00|17.18|17.1|17.16|17.08|17.21|17.13|17.16|17.08|0
1723613830000|2024-08-14 05:37:10|||||||||9
1723613850000|2024-08-14 05:37:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1723613920000|2024-08-14 05:38:40|17.21|17.13|17.21|17.13|17.21|17.13|17.18|17.1|0
1723613930000|2024-08-14 05:38:50|||||||||5
1723613970000|2024-08-14 05:39:30|17.2|17.12|17.16|17.08|17.2|17.12|17.16|17.08|0
1723614030000|2024-08-14 05:40:30|||||||||3
1723614040000|2024-08-14 05:40:40|||||||||3
1723614110000|2024-08-14 05:41:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1723614200000|2024-08-14 05:43:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723614300000|2024-08-14 05:45:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1723614310000|2024-08-14 05:45:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723614330000|2024-08-14 05:45:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1723614360000|2024-08-14 05:46:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723614380000|2024-08-14 05:46:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1723614390000|2024-08-14 05:46:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723614430000|2024-08-14 05:47:10|17.18|17.1|17.18|17.1|17.21|17.13|17.18|17.1|0
1723614450000|2024-08-14 05:47:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1723614460000|2024-08-14 05:47:40|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|0
1723614470000|2024-08-14 05:47:50|17.23|17.15|17.31|17.06|17.32|17.15|17.23|17.06|0
1723614480000|2024-08-14 05:48:00|17.32|17.07|17.32|17.07|17.32|17.07|17.32|17.07|5
1723614530000|2024-08-14 05:48:50|17.23|17.15|17.32|17.07|17.32|17.15|17.23|17.07|0
1723614570000|2024-08-14 05:49:30|17.21|17.13|17.27|17.02|17.32|17.13|17.21|17.02|0
1723614580000|2024-08-14 05:49:40|17.32|17.07|17.29|16.99|17.32|17.07|17.29|16.99|0
1723614590000|2024-08-14 05:49:50|17.27|17.02|17.27|17.02|17.28|17.03|17.27|17.02|0
1723614600000|2024-08-14 05:50:00|17.32|17.07|17.27|17.02|17.32|17.07|17.27|17.02|0
1723614660000|2024-08-14 05:51:00|17.25|17|17.25|17|17.25|17|17.25|17|0
1723615200000|2024-08-14 06:00:00|17.14|17.06|17.14|17.06|17.17|17.09|17.14|17.06|4
1723615210000|2024-08-14 06:00:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1723615220000|2024-08-14 06:00:20|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1723615230000|2024-08-14 06:00:30|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|20
1723615260000|2024-08-14 06:01:00|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|13
1723615330000|2024-08-14 06:02:10|17.08|17|17.08|17|17.08|17|17.08|17|2
1723615340000|2024-08-14 06:02:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1723615350000|2024-08-14 06:02:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|2
1723615360000|2024-08-14 06:02:40|17.1|17.02|17.08|17|17.1|17.02|17.08|17|0
1723615380000|2024-08-14 06:03:00|17.1|17.02|17.08|17|17.1|17.02|17.08|17|0
1723615390000|2024-08-14 06:03:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1723615430000|2024-08-14 06:03:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1723615450000|2024-08-14 06:04:10|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|6
1723615470000|2024-08-14 06:04:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1723615500000|2024-08-14 06:05:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1723615510000|2024-08-14 06:05:10|17.07|16.99|17.08|17|17.08|17|17.07|16.99|1
1723615560000|2024-08-14 06:06:00|17.07|16.99|17.08|17|17.08|17|17.07|16.99|1
1723615570000|2024-08-14 06:06:10|17.1|17.02|17.08|17|17.1|17.02|17.08|17|0
1723615580000|2024-08-14 06:06:20|17.07|16.99|17.07|16.99|17.08|17|17.07|16.99|1
1723615590000|2024-08-14 06:06:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1723615750000|2024-08-14 06:09:10|17.07|16.99|17.08|17|17.08|17|17.07|16.99|1
1723615790000|2024-08-14 06:09:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1723616180000|2024-08-14 06:16:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1723616200000|2024-08-14 06:16:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1723616400000|2024-08-14 06:20:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1723616580000|2024-08-14 06:23:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|25
1723616590000|2024-08-14 06:23:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|25
1723616610000|2024-08-14 06:23:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|4
1723616620000|2024-08-14 06:23:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1723616640000|2024-08-14 06:24:00|||||||||5
1723616660000|2024-08-14 06:24:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723616680000|2024-08-14 06:24:40|||||||||1
1723616760000|2024-08-14 06:26:00|||||||||11
1723616920000|2024-08-14 06:28:40|17.1|17.02|17.09|17.01|17.11|17.03|17.09|17.01|0
1723616980000|2024-08-14 06:29:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723617060000|2024-08-14 06:31:00|||||||||1
1723617190000|2024-08-14 06:33:10|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|4
1723617250000|2024-08-14 06:34:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|3
1723617410000|2024-08-14 06:36:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723617420000|2024-08-14 06:37:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1723617480000|2024-08-14 06:38:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723617540000|2024-08-14 06:39:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1723617550000|2024-08-14 06:39:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723617580000|2024-08-14 06:39:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1723617920000|2024-08-14 06:45:20|||||||||2
1723617930000|2024-08-14 06:45:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1723618020000|2024-08-14 06:47:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|31
1723618030000|2024-08-14 06:47:10|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|0
1723618060000|2024-08-14 06:47:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723618370000|2024-08-14 06:52:50|||||||||4
1723618390000|2024-08-14 06:53:10|||||||||21
1723618460000|2024-08-14 06:54:20|||||||||11
1723618800000|2024-08-14 07:00:00|||||||||4
1723618860000|2024-08-14 07:01:00|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|31
1723618880000|2024-08-14 07:01:20|||||||||4
1723618920000|2024-08-14 07:02:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1723618950000|2024-08-14 07:02:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|17
1723619180000|2024-08-14 07:06:20|||||||||10
1723619330000|2024-08-14 07:08:50|||||||||14
1723619440000|2024-08-14 07:10:40|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|3
1723619460000|2024-08-14 07:11:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|3
1723619500000|2024-08-14 07:11:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|6
1723619540000|2024-08-14 07:12:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1723619550000|2024-08-14 07:12:30|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|1
1723619570000|2024-08-14 07:12:50|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|1
1723619590000|2024-08-14 07:13:10|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1723619630000|2024-08-14 07:13:50|||||||||2
1723619700000|2024-08-14 07:15:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|1
1723619710000|2024-08-14 07:15:10|||||||||17
1723619730000|2024-08-14 07:15:30|17.17|17.09|17.17|17.09|17.19|17.11|17.17|17.09|23
1723619740000|2024-08-14 07:15:40|||||||||5
1723619800000|2024-08-14 07:16:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723620010000|2024-08-14 07:20:10|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|7
1723620020000|2024-08-14 07:20:20|||||||||173
1723620030000|2024-08-14 07:20:30|||||||||1
1723620090000|2024-08-14 07:21:30|||||||||6
1723620120000|2024-08-14 07:22:00|||||||||4
1723620170000|2024-08-14 07:22:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1723620180000|2024-08-14 07:23:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1723620340000|2024-08-14 07:25:40|||||||||5
1723620350000|2024-08-14 07:25:50|||||||||6
1723620440000|2024-08-14 07:27:20|||||||||3
1723620660000|2024-08-14 07:31:00|||||||||16
1723620800000|2024-08-14 07:33:20|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1723620810000|2024-08-14 07:33:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|11
1723620820000|2024-08-14 07:33:40|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|5
1723620990000|2024-08-14 07:36:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|32
1723621000000|2024-08-14 07:36:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|21
1723621010000|2024-08-14 07:36:50|17.12|17.04|17.12|17.04|17.12|17.04|17.11|17.03|0
1723621020000|2024-08-14 07:37:00|||||||||3
1723621190000|2024-08-14 07:39:50|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1723621210000|2024-08-14 07:40:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723621220000|2024-08-14 07:40:20|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1723621300000|2024-08-14 07:41:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723621320000|2024-08-14 07:42:00|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1723621350000|2024-08-14 07:42:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1723621360000|2024-08-14 07:42:40|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|0
1723621380000|2024-08-14 07:43:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723621400000|2024-08-14 07:43:20|||||||||4
1723621410000|2024-08-14 07:43:30|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|5
1723621420000|2024-08-14 07:43:40|||||||||2
1723621430000|2024-08-14 07:43:50|||||||||5
1723621440000|2024-08-14 07:44:00|||||||||4
1723621460000|2024-08-14 07:44:20|||||||||5
1723621470000|2024-08-14 07:44:30|||||||||2
1723621480000|2024-08-14 07:44:40|||||||||2
1723621500000|2024-08-14 07:45:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|77
1723621570000|2024-08-14 07:46:10|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|1
1723621580000|2024-08-14 07:46:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1723621590000|2024-08-14 07:46:30|||||||||5
1723621810000|2024-08-14 07:50:10|||||||||7
1723621830000|2024-08-14 07:50:30|||||||||2
1723621850000|2024-08-14 07:50:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1723621860000|2024-08-14 07:51:00|||||||||5
1723621890000|2024-08-14 07:51:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|2
1723621920000|2024-08-14 07:52:00|||||||||2
1723621960000|2024-08-14 07:52:40|||||||||2
1723621990000|2024-08-14 07:53:10|||||||||2
1723622010000|2024-08-14 07:53:30|||||||||2
1723622030000|2024-08-14 07:53:50|||||||||2
1723622050000|2024-08-14 07:54:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1723622080000|2024-08-14 07:54:40|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|2
1723622100000|2024-08-14 07:55:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1723622130000|2024-08-14 07:55:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1723622150000|2024-08-14 07:55:50|||||||||4
1723622170000|2024-08-14 07:56:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1723622190000|2024-08-14 07:56:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1723622210000|2024-08-14 07:56:50|||||||||2
1723622220000|2024-08-14 07:57:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1723622230000|2024-08-14 07:57:10|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1723622260000|2024-08-14 07:57:40|17.26|17.18|17.24|17.16|17.26|17.18|17.22|17.14|2
1723622270000|2024-08-14 07:57:50|17.22|17.14|17.22|17.14|17.24|17.16|17.22|17.14|0
1723622330000|2024-08-14 07:58:50|||||||||2
1723622370000|2024-08-14 07:59:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1723622400000|2024-08-14 08:00:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1723622420000|2024-08-14 08:00:20|||||||||3
1723622440000|2024-08-14 08:00:40|||||||||1
1723622450000|2024-08-14 08:00:50|||||||||1
1723622470000|2024-08-14 08:01:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1723622480000|2024-08-14 08:01:20|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|3
1723622490000|2024-08-14 08:01:30|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|16
1723622550000|2024-08-14 08:02:30|||||||||1
1723622560000|2024-08-14 08:02:40|||||||||1
1723622570000|2024-08-14 08:02:50|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|6
1723622580000|2024-08-14 08:03:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|2
1723622620000|2024-08-14 08:03:40|||||||||1
1723622640000|2024-08-14 08:04:00|||||||||1
1723622650000|2024-08-14 08:04:10|17.22|17.14|17.22|17.14|17.22|17.14|17.21|17.13|8
1723622730000|2024-08-14 08:05:30|||||||||26
1723622740000|2024-08-14 08:05:40|||||||||3
1723622770000|2024-08-14 08:06:10|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|1
1723622780000|2024-08-14 08:06:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1723622800000|2024-08-14 08:06:40|||||||||1
1723622820000|2024-08-14 08:07:00|||||||||1
1723622830000|2024-08-14 08:07:10|||||||||4
1723622920000|2024-08-14 08:08:40|||||||||2
1723622950000|2024-08-14 08:09:10|||||||||61
1723623000000|2024-08-14 08:10:00|||||||||1
1723623020000|2024-08-14 08:10:20|||||||||4
1723623030000|2024-08-14 08:10:30|||||||||10
1723623100000|2024-08-14 08:11:40|||||||||1
1723623110000|2024-08-14 08:11:50|||||||||11
1723623120000|2024-08-14 08:12:00|||||||||17
1723623140000|2024-08-14 08:12:20|||||||||1
1723623180000|2024-08-14 08:13:00|||||||||10
1723623190000|2024-08-14 08:13:10|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|7
1723623200000|2024-08-14 08:13:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|2
1723623210000|2024-08-14 08:13:30|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|12
1723623220000|2024-08-14 08:13:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1723623280000|2024-08-14 08:14:40|||||||||1
1723623290000|2024-08-14 08:14:50|||||||||6
1723623320000|2024-08-14 08:15:20|||||||||25
1723623330000|2024-08-14 08:15:30|||||||||38
1723623340000|2024-08-14 08:15:40|||||||||8
1723623420000|2024-08-14 08:17:00|||||||||6
1723623470000|2024-08-14 08:17:50|||||||||15
1723623480000|2024-08-14 08:18:00|||||||||24
1723623490000|2024-08-14 08:18:10|||||||||2
1723623760000|2024-08-14 08:22:40|||||||||1
1723623780000|2024-08-14 08:23:00|||||||||12
1723623790000|2024-08-14 08:23:10|||||||||1
1723623800000|2024-08-14 08:23:20|||||||||1
1723623820000|2024-08-14 08:23:40|||||||||2
1723623840000|2024-08-14 08:24:00|||||||||1
1723623850000|2024-08-14 08:24:10|||||||||1
1723623860000|2024-08-14 08:24:20|||||||||12
1723623870000|2024-08-14 08:24:30|17.15|17.07|17.11|17.03|17.15|17.07|17.11|17.03|24
1723623890000|2024-08-14 08:24:50|||||||||19
1723623900000|2024-08-14 08:25:00|||||||||8
1723623910000|2024-08-14 08:25:10|||||||||1
1723623920000|2024-08-14 08:25:20|||||||||1
1723623930000|2024-08-14 08:25:30|||||||||4
1723623960000|2024-08-14 08:26:00|||||||||2
1723623980000|2024-08-14 08:26:20|||||||||1
1723623990000|2024-08-14 08:26:30|||||||||1
1723624000000|2024-08-14 08:26:40|17.08|17|17.11|17.03|17.11|17.03|17.08|17|1
1723624200000|2024-08-14 08:30:00|||||||||11
1723624350000|2024-08-14 08:32:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723624440000|2024-08-14 08:34:00|||||||||145
1723624480000|2024-08-14 08:34:40|||||||||8
1723624520000|2024-08-14 08:35:20|||||||||20
1723624530000|2024-08-14 08:35:30|||||||||1
1723624540000|2024-08-14 08:35:40|||||||||1
1723624550000|2024-08-14 08:35:50|||||||||1
1723624560000|2024-08-14 08:36:00|||||||||1
1723624570000|2024-08-14 08:36:10|||||||||1
1723624580000|2024-08-14 08:36:20|||||||||1
1723624590000|2024-08-14 08:36:30|||||||||1
1723624600000|2024-08-14 08:36:40|||||||||1
1723624630000|2024-08-14 08:37:10|||||||||2
1723624640000|2024-08-14 08:37:20|||||||||1
1723624650000|2024-08-14 08:37:30|17.08|17|17.08|17|17.08|17|17.08|17|1
1723624660000|2024-08-14 08:37:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723624670000|2024-08-14 08:37:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|1
1723624700000|2024-08-14 08:38:20|||||||||1
1723624710000|2024-08-14 08:38:30|||||||||1
1723624730000|2024-08-14 08:38:50|||||||||1
1723624740000|2024-08-14 08:39:00|||||||||1
1723624750000|2024-08-14 08:39:10|||||||||1
1723624770000|2024-08-14 08:39:30|||||||||1
1723624780000|2024-08-14 08:39:40|||||||||5
1723624790000|2024-08-14 08:39:50|||||||||1
1723624800000|2024-08-14 08:40:00|||||||||2
1723624810000|2024-08-14 08:40:10|17.08|17|17.08|17|17.08|17|17.08|17|1
1723624830000|2024-08-14 08:40:30|||||||||1
1723624840000|2024-08-14 08:40:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1723624860000|2024-08-14 08:41:00|||||||||2
1723624870000|2024-08-14 08:41:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1723624900000|2024-08-14 08:41:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1723624910000|2024-08-14 08:41:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1723624920000|2024-08-14 08:42:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1723624930000|2024-08-14 08:42:10|17.08|17|17.08|17|17.08|17|17.08|17|1
1723624950000|2024-08-14 08:42:30|||||||||1
1723624970000|2024-08-14 08:42:50|||||||||1
1723625020000|2024-08-14 08:43:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1723625030000|2024-08-14 08:43:50|||||||||1
1723625040000|2024-08-14 08:44:00|||||||||9
1723625080000|2024-08-14 08:44:40|||||||||20
1723625110000|2024-08-14 08:45:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1723625150000|2024-08-14 08:45:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1723625160000|2024-08-14 08:46:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1723625260000|2024-08-14 08:47:40|17.06|16.98|17.08|17|17.08|17|17.06|16.98|1
1723625270000|2024-08-14 08:47:50|||||||||1
1723625280000|2024-08-14 08:48:00|||||||||1
1723625290000|2024-08-14 08:48:10|||||||||1
1723625300000|2024-08-14 08:48:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|3
1723625310000|2024-08-14 08:48:30|||||||||2
1723625350000|2024-08-14 08:49:10|||||||||8
1723625370000|2024-08-14 08:49:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|52
1723625380000|2024-08-14 08:49:40|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1723625430000|2024-08-14 08:50:30|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|21
1723625440000|2024-08-14 08:50:40|17.11|17.03|17.11|17.03|17.12|17.04|17.11|17.03|0
1723625550000|2024-08-14 08:52:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|2
1723625610000|2024-08-14 08:53:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1723625730000|2024-08-14 08:55:30|||||||||4
1723625900000|2024-08-14 08:58:20|||||||||1
1723625910000|2024-08-14 08:58:30|||||||||1
1723625930000|2024-08-14 08:58:50|||||||||1
1723625940000|2024-08-14 08:59:00|||||||||1
1723625960000|2024-08-14 08:59:20|||||||||3
1723625970000|2024-08-14 08:59:30|||||||||5
1723625990000|2024-08-14 08:59:50|||||||||1
1723626010000|2024-08-14 09:00:10|||||||||1
1723626020000|2024-08-14 09:00:20|||||||||15
1723626030000|2024-08-14 09:00:30|||||||||5
1723626040000|2024-08-14 09:00:40|||||||||6
1723626060000|2024-08-14 09:01:00|||||||||33
1723626070000|2024-08-14 09:01:10|||||||||8
1723626080000|2024-08-14 09:01:20|||||||||28
1723626090000|2024-08-14 09:01:30|||||||||21
1723626100000|2024-08-14 09:01:40|||||||||9
1723626110000|2024-08-14 09:01:50|||||||||1
1723626130000|2024-08-14 09:02:10|||||||||55
1723626140000|2024-08-14 09:02:20|||||||||2
1723626150000|2024-08-14 09:02:30|||||||||6
1723626160000|2024-08-14 09:02:40|||||||||2
1723626260000|2024-08-14 09:04:20|||||||||25
1723626290000|2024-08-14 09:04:50|||||||||1
1723626300000|2024-08-14 09:05:00|||||||||3
1723626320000|2024-08-14 09:05:20|||||||||3
1723626330000|2024-08-14 09:05:30|||||||||9
1723626340000|2024-08-14 09:05:40|||||||||2
1723626350000|2024-08-14 09:05:50|||||||||3
1723626370000|2024-08-14 09:06:10|||||||||2
1723626380000|2024-08-14 09:06:20|||||||||1
1723626390000|2024-08-14 09:06:30|||||||||1
1723626410000|2024-08-14 09:06:50|||||||||2
1723626420000|2024-08-14 09:07:00|||||||||2
1723626430000|2024-08-14 09:07:10|||||||||1
1723626440000|2024-08-14 09:07:20|||||||||2
1723626460000|2024-08-14 09:07:40|||||||||1
1723626470000|2024-08-14 09:07:50|||||||||1
1723626480000|2024-08-14 09:08:00|||||||||1
1723626490000|2024-08-14 09:08:10|||||||||2
1723626500000|2024-08-14 09:08:20|||||||||26
1723626510000|2024-08-14 09:08:30|||||||||1
1723626520000|2024-08-14 09:08:40|||||||||1
1723626530000|2024-08-14 09:08:50|||||||||2
1723626540000|2024-08-14 09:09:00|||||||||4
1723626550000|2024-08-14 09:09:10|||||||||1
1723626570000|2024-08-14 09:09:30|||||||||2
1723626580000|2024-08-14 09:09:40|||||||||1
1723626590000|2024-08-14 09:09:50|||||||||1
1723627000000|2024-08-14 09:16:40|||||||||7
1723627010000|2024-08-14 09:16:50|||||||||17
1723627040000|2024-08-14 09:17:20|||||||||1
1723627050000|2024-08-14 09:17:30|||||||||2
1723627070000|2024-08-14 09:17:50|||||||||1
1723627080000|2024-08-14 09:18:00|||||||||1
1723627100000|2024-08-14 09:18:20|||||||||1
1723627110000|2024-08-14 09:18:30|||||||||1
1723627130000|2024-08-14 09:18:50|||||||||2
1723627140000|2024-08-14 09:19:00|||||||||1
1723627150000|2024-08-14 09:19:10|||||||||26
1723627170000|2024-08-14 09:19:30|||||||||1
1723627180000|2024-08-14 09:19:40|17.08|17|17.08|17|17.08|17|17.08|17|84
1723627190000|2024-08-14 09:19:50|17.06|16.98|17.08|17|17.08|17|17.06|16.98|29
1723627200000|2024-08-14 09:20:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|27
1723627230000|2024-08-14 09:20:30|||||||||1
1723627240000|2024-08-14 09:20:40|||||||||1
1723627250000|2024-08-14 09:20:50|||||||||1
1723627260000|2024-08-14 09:21:00|||||||||1
1723627290000|2024-08-14 09:21:30|||||||||60
1723627310000|2024-08-14 09:21:50|||||||||26
1723627440000|2024-08-14 09:24:00|||||||||4
1723627550000|2024-08-14 09:25:50|||||||||39
1723627560000|2024-08-14 09:26:00|||||||||6
1723627570000|2024-08-14 09:26:10|||||||||4
1723627660000|2024-08-14 09:27:40|||||||||15
1723627680000|2024-08-14 09:28:00|||||||||1
1723627720000|2024-08-14 09:28:40|||||||||1
1723627740000|2024-08-14 09:29:00|||||||||1
1723627820000|2024-08-14 09:30:20|||||||||1
1723627890000|2024-08-14 09:31:30|||||||||1
1723627950000|2024-08-14 09:32:30|||||||||1
1723628000000|2024-08-14 09:33:20|||||||||1
1723628080000|2024-08-14 09:34:40|||||||||1
1723628190000|2024-08-14 09:36:30|||||||||1
1723628370000|2024-08-14 09:39:30|||||||||1
1723628380000|2024-08-14 09:39:40|||||||||5
1723628640000|2024-08-14 09:44:00|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|182
1723628650000|2024-08-14 09:44:10|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|22
1723628660000|2024-08-14 09:44:20|17.07|16.99|17.09|17.01|17.11|17.03|17.06|16.98|5
1723628690000|2024-08-14 09:44:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1723628700000|2024-08-14 09:45:00|17.06|16.98|17.08|17|17.08|17|17.06|16.98|0
1723628730000|2024-08-14 09:45:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|1
1723628780000|2024-08-14 09:46:20|||||||||5
1723628980000|2024-08-14 09:49:40|17.08|17|17.08|17|17.08|17|17.08|17|0
1723628990000|2024-08-14 09:49:50|||||||||6
1723629010000|2024-08-14 09:50:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1723629040000|2024-08-14 09:50:40|||||||||16
1723629120000|2024-08-14 09:52:00|||||||||4
1723629210000|2024-08-14 09:53:30|17.09|17.01|17.11|17.03|17.11|17.03|17.08|17|8
1723629240000|2024-08-14 09:54:00|||||||||2
1723629550000|2024-08-14 09:59:10|||||||||1
1723629570000|2024-08-14 09:59:30|||||||||8
1723629580000|2024-08-14 09:59:40|||||||||7
1723629610000|2024-08-14 10:00:10|||||||||11
1723629710000|2024-08-14 10:01:50|||||||||1
1723629790000|2024-08-14 10:03:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1723629810000|2024-08-14 10:03:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723629860000|2024-08-14 10:04:20|||||||||1
1723629870000|2024-08-14 10:04:30|||||||||1
1723629900000|2024-08-14 10:05:00|||||||||1
1723629920000|2024-08-14 10:05:20|||||||||1
1723629950000|2024-08-14 10:05:50|||||||||3
1723629960000|2024-08-14 10:06:00|||||||||45
1723629980000|2024-08-14 10:06:20|||||||||43
1723629990000|2024-08-14 10:06:30|||||||||7
1723630000000|2024-08-14 10:06:40|||||||||1
1723630050000|2024-08-14 10:07:30|||||||||1
1723630080000|2024-08-14 10:08:00|||||||||66
1723630090000|2024-08-14 10:08:10|||||||||1
1723630110000|2024-08-14 10:08:30|||||||||17
1723630120000|2024-08-14 10:08:40|||||||||1
1723630130000|2024-08-14 10:08:50|||||||||2
1723630240000|2024-08-14 10:10:40|||||||||20
1723630260000|2024-08-14 10:11:00|||||||||1
1723630660000|2024-08-14 10:17:40|||||||||4
1723630700000|2024-08-14 10:18:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|152
1723630710000|2024-08-14 10:18:30|17.1|17.02|17.06|16.98|17.1|17.02|17.06|16.98|43
1723630970000|2024-08-14 10:22:50|||||||||26
1723631010000|2024-08-14 10:23:30|||||||||2
1723631040000|2024-08-14 10:24:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|67
1723631050000|2024-08-14 10:24:10|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|24
1723631080000|2024-08-14 10:24:40|||||||||1
1723631090000|2024-08-14 10:24:50|||||||||20
1723631120000|2024-08-14 10:25:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|32
1723631130000|2024-08-14 10:25:30|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|0
1723631200000|2024-08-14 10:26:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1723631220000|2024-08-14 10:27:00|||||||||26
1723631300000|2024-08-14 10:28:20|||||||||13
1723631410000|2024-08-14 10:30:10|17.02|16.94|17.02|16.94|17.02|16.94|17.01|16.93|295
1723631420000|2024-08-14 10:30:20|||||||||1
1723631430000|2024-08-14 10:30:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|1
1723631440000|2024-08-14 10:30:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|134
1723631450000|2024-08-14 10:30:50|||||||||2
1723631460000|2024-08-14 10:31:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|1
1723631520000|2024-08-14 10:32:00|17.02|16.94|17.02|16.94|17.02|16.94|17.01|16.93|2
1723631600000|2024-08-14 10:33:20|||||||||4
1723631610000|2024-08-14 10:33:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|3
1723631790000|2024-08-14 10:36:30|17|16.92|17|16.92|17|16.92|17|16.92|34
1723631810000|2024-08-14 10:36:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|2
1723632040000|2024-08-14 10:40:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1723632180000|2024-08-14 10:43:00|17.01|16.93|17|16.92|17.01|16.93|17|16.92|26
1723632400000|2024-08-14 10:46:40|||||||||5
1723632430000|2024-08-14 10:47:10|||||||||1
1723632470000|2024-08-14 10:47:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|67
1723632490000|2024-08-14 10:48:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1723632500000|2024-08-14 10:48:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1723632730000|2024-08-14 10:52:10|||||||||1
1723633020000|2024-08-14 10:57:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|60
1723633380000|2024-08-14 11:03:00|||||||||1
1723633400000|2024-08-14 11:03:20|||||||||6
1723633410000|2024-08-14 11:03:30|||||||||3
1723633550000|2024-08-14 11:05:50|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|132
1723633570000|2024-08-14 11:06:10|||||||||9
1723633690000|2024-08-14 11:08:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|2
1723633720000|2024-08-14 11:08:40|||||||||2
1723633750000|2024-08-14 11:09:10|||||||||2
1723633780000|2024-08-14 11:09:40|||||||||2
1723633800000|2024-08-14 11:10:00|||||||||2
1723633820000|2024-08-14 11:10:20|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|11
1723633830000|2024-08-14 11:10:30|||||||||2
1723633850000|2024-08-14 11:10:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1723633860000|2024-08-14 11:11:00|||||||||2
1723633870000|2024-08-14 11:11:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1723633880000|2024-08-14 11:11:20|17.06|16.98|17.02|16.94|17.06|16.98|17.02|16.94|0
1723633890000|2024-08-14 11:11:30|||||||||2
1723633900000|2024-08-14 11:11:40|||||||||2
1723633920000|2024-08-14 11:12:00|||||||||2
1723633950000|2024-08-14 11:12:30|||||||||2
1723633960000|2024-08-14 11:12:40|||||||||101
1723633990000|2024-08-14 11:13:10|||||||||2
1723634010000|2024-08-14 11:13:30|||||||||2
1723634020000|2024-08-14 11:13:40|||||||||2
1723634050000|2024-08-14 11:14:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|2
1723634080000|2024-08-14 11:14:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|2
1723634090000|2024-08-14 11:14:50|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|12
1723634110000|2024-08-14 11:15:10|||||||||2
1723634140000|2024-08-14 11:15:40|||||||||5
1723634160000|2024-08-14 11:16:00|||||||||1
1723634170000|2024-08-14 11:16:10|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|7
1723634180000|2024-08-14 11:16:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|101
1723634200000|2024-08-14 11:16:40|||||||||2
1723634230000|2024-08-14 11:17:10|||||||||2
1723634270000|2024-08-14 11:17:50|||||||||2
1723634310000|2024-08-14 11:18:30|||||||||2
1723634340000|2024-08-14 11:19:00|||||||||2
1723634380000|2024-08-14 11:19:40|||||||||5
1723634390000|2024-08-14 11:19:50|||||||||2
1723634430000|2024-08-14 11:20:30|||||||||2
1723634470000|2024-08-14 11:21:10|||||||||2
1723634530000|2024-08-14 11:22:10|||||||||2
1723634570000|2024-08-14 11:22:50|||||||||2
1723634580000|2024-08-14 11:23:00|||||||||1
1723634620000|2024-08-14 11:23:40|||||||||4
1723634660000|2024-08-14 11:24:20|||||||||2
1723634700000|2024-08-14 11:25:00|||||||||2
1723634720000|2024-08-14 11:25:20|||||||||2
1723634740000|2024-08-14 11:25:40|||||||||12
1723634750000|2024-08-14 11:25:50|||||||||3
1723634780000|2024-08-14 11:26:20|||||||||2
1723634830000|2024-08-14 11:27:10|||||||||2
1723634890000|2024-08-14 11:28:10|||||||||2
1723634910000|2024-08-14 11:28:30|||||||||1
1723634950000|2024-08-14 11:29:10|||||||||2
1723635000000|2024-08-14 11:30:00|||||||||2
1723635010000|2024-08-14 11:30:10|||||||||2
1723635020000|2024-08-14 11:30:20|||||||||8
1723635030000|2024-08-14 11:30:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723635040000|2024-08-14 11:30:40|||||||||2
1723635080000|2024-08-14 11:31:20|||||||||2
1723635100000|2024-08-14 11:31:40|||||||||1
1723635110000|2024-08-14 11:31:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1723635120000|2024-08-14 11:32:00|||||||||4
1723635160000|2024-08-14 11:32:40|||||||||5
1723635170000|2024-08-14 11:32:50|||||||||2
1723635180000|2024-08-14 11:33:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723635210000|2024-08-14 11:33:30|||||||||2
1723635220000|2024-08-14 11:33:40|||||||||1
1723635240000|2024-08-14 11:34:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|19
1723635250000|2024-08-14 11:34:10|||||||||2
1723635300000|2024-08-14 11:35:00|||||||||2
1723635340000|2024-08-14 11:35:40|||||||||2
1723635400000|2024-08-14 11:36:40|||||||||2
1723635420000|2024-08-14 11:37:00|17.05|16.97|17.02|16.94|17.05|16.97|17.02|16.94|32
1723635440000|2024-08-14 11:37:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1723635450000|2024-08-14 11:37:30|||||||||2
1723635480000|2024-08-14 11:38:00|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|0
1723635500000|2024-08-14 11:38:20|||||||||2
1723635570000|2024-08-14 11:39:30|||||||||2
1723635580000|2024-08-14 11:39:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723635620000|2024-08-14 11:40:20|||||||||1
1723635630000|2024-08-14 11:40:30|||||||||2
1723635660000|2024-08-14 11:41:00|||||||||2
1723635680000|2024-08-14 11:41:20|||||||||2
1723635700000|2024-08-14 11:41:40|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|7
1723635710000|2024-08-14 11:41:50|||||||||1
1723635770000|2024-08-14 11:42:50|||||||||1
1723635780000|2024-08-14 11:43:00|||||||||2
1723635820000|2024-08-14 11:43:40|||||||||1
1723635840000|2024-08-14 11:44:00|||||||||3
1723635850000|2024-08-14 11:44:10|||||||||1
1723635880000|2024-08-14 11:44:40|||||||||2
1723635900000|2024-08-14 11:45:00|||||||||3
1723635930000|2024-08-14 11:45:30|||||||||1
1723635940000|2024-08-14 11:45:40|||||||||2
1723635950000|2024-08-14 11:45:50|||||||||5
1723635980000|2024-08-14 11:46:20|||||||||1
1723635990000|2024-08-14 11:46:30|||||||||2
1723636010000|2024-08-14 11:46:50|||||||||9
1723636040000|2024-08-14 11:47:20|||||||||3
1723636060000|2024-08-14 11:47:40|||||||||1
1723636090000|2024-08-14 11:48:10|||||||||2
1723636120000|2024-08-14 11:48:40|||||||||1
1723636150000|2024-08-14 11:49:10|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|2
1723636160000|2024-08-14 11:49:20|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|0
1723636210000|2024-08-14 11:50:10|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|15
1723636230000|2024-08-14 11:50:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1723636260000|2024-08-14 11:51:00|||||||||2
1723636320000|2024-08-14 11:52:00|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|13
1723636350000|2024-08-14 11:52:30|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|0
1723636360000|2024-08-14 11:52:40|||||||||18
1723636390000|2024-08-14 11:53:10|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1723636420000|2024-08-14 11:53:40|||||||||1
1723636430000|2024-08-14 11:53:50|||||||||1
1723636440000|2024-08-14 11:54:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|3
1723636500000|2024-08-14 11:55:00|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|80
1723636510000|2024-08-14 11:55:10|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|13
1723636550000|2024-08-14 11:55:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1723636560000|2024-08-14 11:56:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1723636570000|2024-08-14 11:56:10|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|0
1723636580000|2024-08-14 11:56:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1723636600000|2024-08-14 11:56:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1723636620000|2024-08-14 11:57:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|38
1723636890000|2024-08-14 12:01:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|6
1723636940000|2024-08-14 12:02:20|||||||||2
1723636970000|2024-08-14 12:02:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|11
1723637190000|2024-08-14 12:06:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1723637200000|2024-08-14 12:06:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1723637240000|2024-08-14 12:07:20|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|17
1723637250000|2024-08-14 12:07:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1723637260000|2024-08-14 12:07:40|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|0
1723637270000|2024-08-14 12:07:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1723637550000|2024-08-14 12:12:30|||||||||5
1723637610000|2024-08-14 12:13:30|||||||||100
1723637620000|2024-08-14 12:13:40|17.03|16.95|17.03|16.95|17.03|16.95|17.01|16.93|256
1723637630000|2024-08-14 12:13:50|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|28
1723638050000|2024-08-14 12:20:50|||||||||4
1723638090000|2024-08-14 12:21:30|||||||||2
1723638170000|2024-08-14 12:22:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|126
1723638180000|2024-08-14 12:23:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|47
1723638200000|2024-08-14 12:23:20|||||||||18
1723638220000|2024-08-14 12:23:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1723638270000|2024-08-14 12:24:30|||||||||5
1723638320000|2024-08-14 12:25:20|||||||||82
1723638330000|2024-08-14 12:25:30|||||||||8
1723638340000|2024-08-14 12:25:40|||||||||110
1723638370000|2024-08-14 12:26:10|||||||||48
1723638480000|2024-08-14 12:28:00|17|16.92|17|16.92|17|16.92|17|16.92|31
1723638500000|2024-08-14 12:28:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|35
1723638530000|2024-08-14 12:28:50|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|22
1723638540000|2024-08-14 12:29:00|||||||||8
1723638550000|2024-08-14 12:29:10|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|29
1723638560000|2024-08-14 12:29:20|16.93|16.85|16.95|16.87|16.95|16.87|16.93|16.85|11
1723638570000|2024-08-14 12:29:30|17|16.92|17|16.92|17|16.92|17|16.92|4
1723638580000|2024-08-14 12:29:40|||||||||3
1723638600000|2024-08-14 12:30:00|17.03|16.95|17.05|16.97|17.1|17.02|17|16.92|93
1723638610000|2024-08-14 12:30:10|17.08|17|16.93|16.85|17.1|17.02|16.93|16.85|87
1723638620000|2024-08-14 12:30:20|16.95|16.87|16.95|16.87|17|16.92|16.93|16.85|0
1723638630000|2024-08-14 12:30:30|16.93|16.85|16.9|16.82|16.93|16.85|16.9|16.82|0
1723638640000|2024-08-14 12:30:40|||||||||11
1723638650000|2024-08-14 12:30:50|16.88|16.8|16.9|16.82|16.9|16.82|16.85|16.77|18
1723638660000|2024-08-14 12:31:00|16.85|16.77|16.83|16.75|16.85|16.77|16.8|16.72|33
1723638670000|2024-08-14 12:31:10|16.8|16.72|16.85|16.77|16.85|16.77|16.8|16.72|24
1723638680000|2024-08-14 12:31:20|16.83|16.75|16.79|16.71|16.85|16.77|16.79|16.71|83
1723638690000|2024-08-14 12:31:30|16.8|16.72|16.78|16.7|16.8|16.72|16.77|16.69|19
1723638700000|2024-08-14 12:31:40|16.8|16.72|16.78|16.7|16.8|16.72|16.75|16.67|0
1723638710000|2024-08-14 12:31:50|16.75|16.67|16.81|16.73|16.81|16.73|16.75|16.67|213
1723638720000|2024-08-14 12:32:00|16.85|16.77|16.8|16.72|16.86|16.78|16.8|16.72|13
1723638730000|2024-08-14 12:32:10|16.81|16.73|16.85|16.77|16.9|16.82|16.8|16.72|4
1723638740000|2024-08-14 12:32:20|16.86|16.78|16.85|16.77|16.9|16.82|16.85|16.77|0
1723638750000|2024-08-14 12:32:30|16.88|16.8|16.9|16.82|16.9|16.82|16.85|16.77|1
1723638760000|2024-08-14 12:32:40|16.93|16.85|16.9|16.82|16.93|16.85|16.9|16.82|6
1723638780000|2024-08-14 12:33:00|16.93|16.85|16.93|16.85|16.95|16.87|16.9|16.82|2
1723638790000|2024-08-14 12:33:10|16.9|16.82|16.9|16.82|16.93|16.85|16.9|16.82|0
1723638800000|2024-08-14 12:33:20|16.88|16.8|16.85|16.77|16.88|16.8|16.85|16.77|3
1723638810000|2024-08-14 12:33:30|||||||||2
1723638820000|2024-08-14 12:33:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1723638830000|2024-08-14 12:33:50|||||||||4
1723638840000|2024-08-14 12:34:00|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|0
1723638850000|2024-08-14 12:34:10|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|0
1723638860000|2024-08-14 12:34:20|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|5
1723638890000|2024-08-14 12:34:50|16.85|16.77|16.85|16.77|16.85|16.77|16.83|16.75|5
1723638900000|2024-08-14 12:35:00|||||||||1
1723638920000|2024-08-14 12:35:20|16.88|16.8|16.85|16.77|16.88|16.8|16.85|16.77|4
1723638930000|2024-08-14 12:35:30|16.9|16.82|16.86|16.78|16.9|16.82|16.85|16.77|2
1723638940000|2024-08-14 12:35:40|16.88|16.8|16.9|16.82|16.9|16.82|16.85|16.77|1
1723638950000|2024-08-14 12:35:50|||||||||1
1723638960000|2024-08-14 12:36:00|16.85|16.77|16.85|16.77|16.9|16.82|16.85|16.77|13
1723638970000|2024-08-14 12:36:10|16.88|16.8|16.85|16.77|16.9|16.82|16.85|16.77|7
1723638990000|2024-08-14 12:36:30|16.83|16.75|16.85|16.77|16.85|16.77|16.83|16.75|0
1723639000000|2024-08-14 12:36:40|||||||||12
1723639020000|2024-08-14 12:37:00|16.83|16.75|16.85|16.77|16.85|16.77|16.83|16.75|2
1723639030000|2024-08-14 12:37:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1723639040000|2024-08-14 12:37:20|||||||||1
1723639050000|2024-08-14 12:37:30|||||||||2
1723639070000|2024-08-14 12:37:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1723639080000|2024-08-14 12:38:00|||||||||6
1723639110000|2024-08-14 12:38:30|||||||||3
1723639140000|2024-08-14 12:39:00|||||||||25
1723639150000|2024-08-14 12:39:10|||||||||2
1723639180000|2024-08-14 12:39:40|||||||||2
1723639200000|2024-08-14 12:40:00|||||||||4
1723639210000|2024-08-14 12:40:10|16.88|16.8|16.88|16.8|16.9|16.82|16.85|16.77|1
1723639220000|2024-08-14 12:40:20|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|0
1723639230000|2024-08-14 12:40:30|16.85|16.77|16.85|16.77|16.88|16.8|16.85|16.77|0
1723639240000|2024-08-14 12:40:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1723639250000|2024-08-14 12:40:50|16.9|16.82|16.88|16.8|16.9|16.82|16.85|16.77|3
1723639260000|2024-08-14 12:41:00|16.9|16.82|16.9|16.82|16.9|16.82|16.88|16.8|52
1723639270000|2024-08-14 12:41:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1723639290000|2024-08-14 12:41:30|16.9|16.82|16.9|16.82|16.9|16.82|16.88|16.8|51
1723639300000|2024-08-14 12:41:40|16.88|16.8|16.88|16.8|16.88|16.8|16.85|16.77|0
1723639310000|2024-08-14 12:41:50|16.85|16.77|16.85|16.77|16.9|16.82|16.85|16.77|0
1723639320000|2024-08-14 12:42:00|16.88|16.8|16.85|16.77|16.88|16.8|16.85|16.77|127
1723639350000|2024-08-14 12:42:30|||||||||2
1723639360000|2024-08-14 12:42:40|16.8|16.72|16.85|16.77|16.85|16.77|16.8|16.72|0
1723639370000|2024-08-14 12:42:50|16.83|16.75|16.8|16.72|16.85|16.77|16.8|16.72|0
1723639400000|2024-08-14 12:43:20|||||||||35
1723639410000|2024-08-14 12:43:30|||||||||16
1723639420000|2024-08-14 12:43:40|||||||||1
1723639450000|2024-08-14 12:44:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|29
1723639460000|2024-08-14 12:44:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1723639500000|2024-08-14 12:45:00|||||||||1
1723639560000|2024-08-14 12:46:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1723639570000|2024-08-14 12:46:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1723639590000|2024-08-14 12:46:30|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|7
1723639630000|2024-08-14 12:47:10|16.77|16.69|16.77|16.69|16.77|16.69|16.75|16.67|0
1723639640000|2024-08-14 12:47:20|16.75|16.67|16.74|16.66|16.75|16.67|16.74|16.66|53
1723639660000|2024-08-14 12:47:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|16
1723639680000|2024-08-14 12:48:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1723639690000|2024-08-14 12:48:10|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|59
1723639700000|2024-08-14 12:48:20|16.69|16.61|16.73|16.65|16.73|16.65|16.69|16.61|0
1723639710000|2024-08-14 12:48:30|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1723639730000|2024-08-14 12:48:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1723639750000|2024-08-14 12:49:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1723639760000|2024-08-14 12:49:20|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|56
1723639770000|2024-08-14 12:49:30|||||||||5
1723639800000|2024-08-14 12:50:00|16.74|16.66|16.74|16.66|16.74|16.66|16.73|16.65|0
1723639810000|2024-08-14 12:50:10|||||||||7
1723639870000|2024-08-14 12:51:10|||||||||2
1723639890000|2024-08-14 12:51:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|7
1723639910000|2024-08-14 12:51:50|16.74|16.66|16.74|16.66|16.74|16.66|16.72|16.64|22
1723639930000|2024-08-14 12:52:10|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|0
1723639940000|2024-08-14 12:52:20|16.75|16.67|16.74|16.66|16.75|16.67|16.74|16.66|3
1723639960000|2024-08-14 12:52:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1723639970000|2024-08-14 12:52:50|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|100
1723639990000|2024-08-14 12:53:10|16.72|16.64|16.72|16.64|16.72|16.64|16.7|16.62|0
1723640000000|2024-08-14 12:53:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1723640010000|2024-08-14 12:53:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1723640020000|2024-08-14 12:53:40|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|0
1723640040000|2024-08-14 12:54:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1723640050000|2024-08-14 12:54:10|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1723640100000|2024-08-14 12:55:00|||||||||1
1723640110000|2024-08-14 12:55:10|16.72|16.64|16.72|16.64|16.72|16.64|16.7|16.62|0
1723640120000|2024-08-14 12:55:20|16.7|16.62|16.7|16.62|16.72|16.64|16.7|16.62|1
1723640150000|2024-08-14 12:55:50|16.74|16.66|16.7|16.62|16.75|16.67|16.7|16.62|82
1723640160000|2024-08-14 12:56:00|16.72|16.64|16.7|16.62|16.73|16.65|16.7|16.62|2
1723640170000|2024-08-14 12:56:10|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|2
1723640180000|2024-08-14 12:56:20|16.7|16.62|16.7|16.62|16.73|16.65|16.7|16.62|8
1723640200000|2024-08-14 12:56:40|16.74|16.66|16.74|16.66|16.74|16.66|16.72|16.64|9
1723640210000|2024-08-14 12:56:50|16.75|16.67|16.72|16.64|16.75|16.67|16.72|16.64|11
1723640220000|2024-08-14 12:57:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|2
1723640230000|2024-08-14 12:57:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1723640240000|2024-08-14 12:57:20|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|0
1723640270000|2024-08-14 12:57:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1723640300000|2024-08-14 12:58:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|7
1723640310000|2024-08-14 12:58:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1723640320000|2024-08-14 12:58:40|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|0
1723640330000|2024-08-14 12:58:50|16.69|16.61|16.69|16.61|16.7|16.62|16.69|16.61|4
1723640370000|2024-08-14 12:59:30|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|3
1723640380000|2024-08-14 12:59:40|||||||||1
1723640390000|2024-08-14 12:59:50|||||||||5
1723640400000|2024-08-14 13:00:00|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|11
1723640410000|2024-08-14 13:00:10|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|36
1723640420000|2024-08-14 13:00:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|14
1723640460000|2024-08-14 13:01:00|||||||||46
1723640520000|2024-08-14 13:02:00|16.65|16.57|16.65|16.57|16.68|16.6|16.65|16.57|73
1723640530000|2024-08-14 13:02:10|16.68|16.6|16.68|16.6|16.68|16.6|16.65|16.57|0
1723640540000|2024-08-14 13:02:20|16.65|16.57|16.7|16.62|16.7|16.62|16.65|16.57|0
1723640550000|2024-08-14 13:02:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1723640560000|2024-08-14 13:02:40|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|0
1723640570000|2024-08-14 13:02:50|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|0
1723640580000|2024-08-14 13:03:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1723640590000|2024-08-14 13:03:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1723640600000|2024-08-14 13:03:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|49
1723640620000|2024-08-14 13:03:40|16.68|16.6|16.68|16.6|16.68|16.6|16.65|16.57|0
1723640630000|2024-08-14 13:03:50|16.65|16.57|16.68|16.6|16.68|16.6|16.65|16.57|0
1723640640000|2024-08-14 13:04:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|50
1723640650000|2024-08-14 13:04:10|||||||||5
1723640680000|2024-08-14 13:04:40|||||||||5
1723640700000|2024-08-14 13:05:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1723640720000|2024-08-14 13:05:20|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|90
1723640730000|2024-08-14 13:05:30|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|0
1723640740000|2024-08-14 13:05:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1723640750000|2024-08-14 13:05:50|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|0
1723640760000|2024-08-14 13:06:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1723640830000|2024-08-14 13:07:10|||||||||65
1723640900000|2024-08-14 13:08:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|238
1723640910000|2024-08-14 13:08:30|||||||||9
1723640970000|2024-08-14 13:09:30|||||||||10
1723640980000|2024-08-14 13:09:40|16.73|16.65|16.73|16.65|16.75|16.67|16.73|16.65|40
1723641000000|2024-08-14 13:10:00|16.75|16.67|16.75|16.67|16.75|16.67|16.73|16.65|2
1723641010000|2024-08-14 13:10:10|16.71|16.63|16.7|16.62|16.75|16.67|16.7|16.62|6
1723641160000|2024-08-14 13:12:40|||||||||27
1723641170000|2024-08-14 13:12:50|16.73|16.65|16.7|16.62|16.73|16.65|16.7|16.62|0
1723641200000|2024-08-14 13:13:20|||||||||26
1723641230000|2024-08-14 13:13:50|16.73|16.65|16.7|16.62|16.73|16.65|16.7|16.62|0
1723641360000|2024-08-14 13:16:00|||||||||4
1723641420000|2024-08-14 13:17:00|||||||||1
1723641450000|2024-08-14 13:17:30|||||||||26
1723641530000|2024-08-14 13:18:50|||||||||6
1723641660000|2024-08-14 13:21:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|6
1723641670000|2024-08-14 13:21:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|89
1723641710000|2024-08-14 13:21:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|26
1723641720000|2024-08-14 13:22:00|||||||||43
1723641740000|2024-08-14 13:22:20|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|120
1723641750000|2024-08-14 13:22:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1723641760000|2024-08-14 13:22:40|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|0
1723641770000|2024-08-14 13:22:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|1
1723641910000|2024-08-14 13:25:10|||||||||1
1723641930000|2024-08-14 13:25:30|||||||||2
1723641940000|2024-08-14 13:25:40|||||||||2
1723641950000|2024-08-14 13:25:50|||||||||157
1723641970000|2024-08-14 13:26:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1723641980000|2024-08-14 13:26:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1723641990000|2024-08-14 13:26:30|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|0
1723642010000|2024-08-14 13:26:50|||||||||7
1723642040000|2024-08-14 13:27:20|||||||||32
1723642080000|2024-08-14 13:28:00|||||||||4
1723642090000|2024-08-14 13:28:10|||||||||1
1723642100000|2024-08-14 13:28:20|16.68|16.6|16.65|16.57|16.7|16.62|16.65|16.57|0
1723642110000|2024-08-14 13:28:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1723642120000|2024-08-14 13:28:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1723642130000|2024-08-14 13:28:50|||||||||31
1723642140000|2024-08-14 13:29:00|||||||||4
1723642180000|2024-08-14 13:29:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1723642200000|2024-08-14 13:30:00|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|24
1723642230000|2024-08-14 13:30:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|10
1723642240000|2024-08-14 13:30:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|1
1723642250000|2024-08-14 13:30:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|1
1723642270000|2024-08-14 13:31:10|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|0
1723642300000|2024-08-14 13:31:40|||||||||2
1723642310000|2024-08-14 13:31:50|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|0
1723642350000|2024-08-14 13:32:30|||||||||3
1723642360000|2024-08-14 13:32:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1723642390000|2024-08-14 13:33:10|||||||||3
1723642400000|2024-08-14 13:33:20|||||||||38
1723642410000|2024-08-14 13:33:30|||||||||6
1723642430000|2024-08-14 13:33:50|||||||||30
1723642440000|2024-08-14 13:34:00|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|20
1723642450000|2024-08-14 13:34:10|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|21
1723642460000|2024-08-14 13:34:20|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|22
1723642470000|2024-08-14 13:34:30|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|0
1723642490000|2024-08-14 13:34:50|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|8
1723642500000|2024-08-14 13:35:00|||||||||1
1723642510000|2024-08-14 13:35:10|||||||||23
1723642520000|2024-08-14 13:35:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1723642530000|2024-08-14 13:35:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1723642550000|2024-08-14 13:35:50|||||||||15
1723642570000|2024-08-14 13:36:10|16.73|16.65|16.7|16.62|16.73|16.65|16.7|16.62|0
1723642580000|2024-08-14 13:36:20|||||||||5
1723642600000|2024-08-14 13:36:40|||||||||43
1723642610000|2024-08-14 13:36:50|||||||||20
1723642630000|2024-08-14 13:37:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1723642660000|2024-08-14 13:37:40|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|3
1723642670000|2024-08-14 13:37:50|||||||||100
1723642690000|2024-08-14 13:38:10|16.73|16.65|16.73|16.65|16.75|16.67|16.73|16.65|0
1723642700000|2024-08-14 13:38:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1723642720000|2024-08-14 13:38:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|67
1723642730000|2024-08-14 13:38:50|16.7|16.62|16.7|16.62|16.75|16.67|16.7|16.62|14
1723642760000|2024-08-14 13:39:20|16.72|16.64|16.7|16.62|16.75|16.67|16.7|16.62|12
1723642770000|2024-08-14 13:39:30|16.72|16.64|16.7|16.62|16.73|16.65|16.7|16.62|52
1723642780000|2024-08-14 13:39:40|||||||||118
1723642790000|2024-08-14 13:39:50|||||||||44
1723642800000|2024-08-14 13:40:00|||||||||2
1723642850000|2024-08-14 13:40:50|16.73|16.65|16.7|16.62|16.73|16.65|16.7|16.62|0
1723642860000|2024-08-14 13:41:00|||||||||20
1723642880000|2024-08-14 13:41:20|16.73|16.65|16.7|16.62|16.73|16.65|16.7|16.62|4
1723642930000|2024-08-14 13:42:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|45
1723642950000|2024-08-14 13:42:30|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|12
1723642960000|2024-08-14 13:42:40|16.78|16.7|16.75|16.67|16.8|16.72|16.75|16.67|19
1723642970000|2024-08-14 13:42:50|||||||||4
1723642980000|2024-08-14 13:43:00|||||||||6
1723643020000|2024-08-14 13:43:40|||||||||1
1723643040000|2024-08-14 13:44:00|||||||||1
1723643050000|2024-08-14 13:44:10|16.76|16.68|16.76|16.68|16.8|16.72|16.76|16.68|76
1723643070000|2024-08-14 13:44:30|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|0
1723643090000|2024-08-14 13:44:50|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|0
1723643100000|2024-08-14 13:45:00|16.75|16.67|16.75|16.67|16.76|16.68|16.75|16.67|42
1723643110000|2024-08-14 13:45:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1723643120000|2024-08-14 13:45:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|23
1723643180000|2024-08-14 13:46:20|||||||||3
1723643190000|2024-08-14 13:46:30|||||||||3
1723643220000|2024-08-14 13:47:00|||||||||55
1723643230000|2024-08-14 13:47:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1723643240000|2024-08-14 13:47:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|5
1723643260000|2024-08-14 13:47:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|73
1723643270000|2024-08-14 13:47:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1723643280000|2024-08-14 13:48:00|16.7|16.62|16.75|16.67|16.75|16.67|16.7|16.62|8
1723643290000|2024-08-14 13:48:10|16.7|16.62|16.7|16.62|16.75|16.67|16.7|16.62|2
1723643300000|2024-08-14 13:48:20|16.73|16.65|16.73|16.65|16.73|16.65|16.7|16.62|0
1723643310000|2024-08-14 13:48:30|16.7|16.62|16.7|16.62|16.73|16.65|16.7|16.62|0
1723643320000|2024-08-14 13:48:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1723643340000|2024-08-14 13:49:00|16.73|16.65|16.7|16.62|16.73|16.65|16.7|16.62|0
1723643360000|2024-08-14 13:49:20|16.75|16.67|16.71|16.63|16.75|16.67|16.71|16.63|101
1723643370000|2024-08-14 13:49:30|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|0
1723643380000|2024-08-14 13:49:40|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|0
1723643390000|2024-08-14 13:49:50|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|1
1723643400000|2024-08-14 13:50:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|45
1723643420000|2024-08-14 13:50:20|16.71|16.63|16.7|16.62|16.71|16.63|16.7|16.62|156
1723643440000|2024-08-14 13:50:40|||||||||1
1723643450000|2024-08-14 13:50:50|16.71|16.63|16.71|16.63|16.74|16.66|16.7|16.62|380
1723643460000|2024-08-14 13:51:00|16.76|16.68|16.76|16.68|16.76|16.68|16.71|16.63|285
1723643480000|2024-08-14 13:51:20|||||||||60
1723643560000|2024-08-14 13:52:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|82
1723643570000|2024-08-14 13:52:50|16.71|16.63|16.71|16.63|16.73|16.65|16.71|16.63|0
1723643580000|2024-08-14 13:53:00|||||||||11
1723643650000|2024-08-14 13:54:10|||||||||201
1723643660000|2024-08-14 13:54:20|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|335
1723643670000|2024-08-14 13:54:30|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|108
1723643720000|2024-08-14 13:55:20|||||||||100
1723643730000|2024-08-14 13:55:30|||||||||305
1723643760000|2024-08-14 13:56:00|||||||||25
1723643780000|2024-08-14 13:56:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|2
1723643790000|2024-08-14 13:56:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1723643820000|2024-08-14 13:57:00|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|122
1723643850000|2024-08-14 13:57:30|||||||||5
1723643870000|2024-08-14 13:57:50|16.81|16.73|16.77|16.69|16.81|16.73|16.77|16.69|110
1723643900000|2024-08-14 13:58:20|16.81|16.73|16.77|16.69|16.81|16.73|16.77|16.69|0
1723643910000|2024-08-14 13:58:30|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|76
1723643920000|2024-08-14 13:58:40|16.81|16.73|16.81|16.73|16.82|16.74|16.81|16.73|7
1723643930000|2024-08-14 13:58:50|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|2
1723643940000|2024-08-14 13:59:00|16.82|16.74|16.82|16.74|16.82|16.74|16.77|16.69|3
1723643960000|2024-08-14 13:59:20|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|18
1723643990000|2024-08-14 13:59:50|||||||||1
1723644000000|2024-08-14 14:00:00|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|44
1723644010000|2024-08-14 14:00:10|||||||||25
1723644040000|2024-08-14 14:00:40|16.81|16.73|16.82|16.74|16.82|16.74|16.79|16.71|9
1723644050000|2024-08-14 14:00:50|||||||||5
1723644060000|2024-08-14 14:01:00|16.79|16.71|16.82|16.74|16.82|16.74|16.79|16.71|6
1723644070000|2024-08-14 14:01:10|||||||||1
1723644080000|2024-08-14 14:01:20|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|2
1723644140000|2024-08-14 14:02:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|129
1723644150000|2024-08-14 14:02:30|16.82|16.74|16.8|16.72|16.82|16.74|16.78|16.7|0
1723644160000|2024-08-14 14:02:40|16.78|16.7|16.82|16.74|16.82|16.74|16.78|16.7|9
1723644170000|2024-08-14 14:02:50|16.78|16.7|16.78|16.7|16.8|16.72|16.78|16.7|0
1723644180000|2024-08-14 14:03:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|1
1723644190000|2024-08-14 14:03:10|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1723644200000|2024-08-14 14:03:20|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1723644210000|2024-08-14 14:03:30|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1723644240000|2024-08-14 14:04:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|1
1723644250000|2024-08-14 14:04:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1723644260000|2024-08-14 14:04:20|16.82|16.74|16.77|16.69|16.82|16.74|16.77|16.69|151
1723644270000|2024-08-14 14:04:30|||||||||21
1723644280000|2024-08-14 14:04:40|||||||||21
1723644360000|2024-08-14 14:06:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|31
1723644370000|2024-08-14 14:06:10|||||||||1
1723644380000|2024-08-14 14:06:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1723644430000|2024-08-14 14:07:10|||||||||1
1723644440000|2024-08-14 14:07:20|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|6
1723644450000|2024-08-14 14:07:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1723644480000|2024-08-14 14:08:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|9
1723644490000|2024-08-14 14:08:10|||||||||1
1723644510000|2024-08-14 14:08:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|26
1723644520000|2024-08-14 14:08:40|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|0
1723644530000|2024-08-14 14:08:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1723644550000|2024-08-14 14:09:10|||||||||1
1723644560000|2024-08-14 14:09:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|1
1723644600000|2024-08-14 14:10:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1723644610000|2024-08-14 14:10:10|16.73|16.65|16.77|16.69|16.77|16.69|16.73|16.65|1
1723644620000|2024-08-14 14:10:20|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|23
1723644630000|2024-08-14 14:10:30|||||||||7
1723644640000|2024-08-14 14:10:40|||||||||7
1723644650000|2024-08-14 14:10:50|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|10
1723644660000|2024-08-14 14:11:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|0
1723644740000|2024-08-14 14:12:20|16.81|16.73|16.78|16.7|16.83|16.75|16.78|16.7|110
1723644750000|2024-08-14 14:12:30|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1723644760000|2024-08-14 14:12:40|16.78|16.7|16.81|16.73|16.81|16.73|16.78|16.7|0
1723644770000|2024-08-14 14:12:50|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|0
1723644780000|2024-08-14 14:13:00|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|0
1723644790000|2024-08-14 14:13:10|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1723644800000|2024-08-14 14:13:20|16.78|16.7|16.78|16.7|16.81|16.73|16.78|16.7|5
1723644810000|2024-08-14 14:13:30|||||||||1
1723644820000|2024-08-14 14:13:40|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|36
1723644830000|2024-08-14 14:13:50|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|170
1723644840000|2024-08-14 14:14:00|16.77|16.69|16.77|16.69|16.77|16.69|16.75|16.67|0
1723644850000|2024-08-14 14:14:10|||||||||5
1723644860000|2024-08-14 14:14:20|||||||||6
1723644870000|2024-08-14 14:14:30|16.75|16.67|16.72|16.64|16.77|16.69|16.72|16.64|5
1723644910000|2024-08-14 14:15:10|16.77|16.69|16.74|16.66|16.77|16.69|16.72|16.64|59
1723644920000|2024-08-14 14:15:20|16.72|16.64|16.72|16.64|16.74|16.66|16.72|16.64|0
1723644930000|2024-08-14 14:15:30|||||||||5
1723644950000|2024-08-14 14:15:50|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|2
1723644980000|2024-08-14 14:16:20|||||||||9
1723644990000|2024-08-14 14:16:30|||||||||10
1723645050000|2024-08-14 14:17:30|||||||||2
1723645090000|2024-08-14 14:18:10|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|17
1723645100000|2024-08-14 14:18:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1723645110000|2024-08-14 14:18:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|3
1723645150000|2024-08-14 14:19:10|||||||||20
1723645160000|2024-08-14 14:19:20|||||||||38
1723645170000|2024-08-14 14:19:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|1
1723645180000|2024-08-14 14:19:40|||||||||1
1723645190000|2024-08-14 14:19:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|15
1723645200000|2024-08-14 14:20:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|170
1723645220000|2024-08-14 14:20:20|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|26
1723645250000|2024-08-14 14:20:50|||||||||22
1723645270000|2024-08-14 14:21:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|66
1723645280000|2024-08-14 14:21:20|16.69|16.61|16.67|16.59|16.69|16.61|16.66|16.58|52
1723645290000|2024-08-14 14:21:30|16.69|16.61|16.66|16.58|16.69|16.61|16.66|16.58|42
1723645300000|2024-08-14 14:21:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|15
1723645310000|2024-08-14 14:21:50|||||||||3
1723645360000|2024-08-14 14:22:40|16.66|16.58|16.66|16.58|16.66|16.58|16.62|16.54|145
1723645370000|2024-08-14 14:22:50|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|20
1723645390000|2024-08-14 14:23:10|||||||||7
1723645410000|2024-08-14 14:23:30|||||||||6
1723645420000|2024-08-14 14:23:40|16.61|16.53|16.61|16.53|16.62|16.54|16.61|16.53|33
1723645450000|2024-08-14 14:24:10|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|49
1723645470000|2024-08-14 14:24:30|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|2
1723645490000|2024-08-14 14:24:50|||||||||14
1723645500000|2024-08-14 14:25:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|33
1723645520000|2024-08-14 14:25:20|16.66|16.58|16.62|16.54|16.66|16.58|16.62|16.54|20
1723645530000|2024-08-14 14:25:30|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|0
1723645540000|2024-08-14 14:25:40|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|0
1723645550000|2024-08-14 14:25:50|||||||||1
1723645570000|2024-08-14 14:26:10|16.67|16.59|16.69|16.61|16.71|16.63|16.66|16.58|66
1723645580000|2024-08-14 14:26:20|16.67|16.59|16.67|16.59|16.71|16.63|16.66|16.58|13
1723645590000|2024-08-14 14:26:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|11
1723645600000|2024-08-14 14:26:40|||||||||20
1723645610000|2024-08-14 14:26:50|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|28
1723645620000|2024-08-14 14:27:00|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|15
1723645630000|2024-08-14 14:27:10|16.66|16.58|16.66|16.58|16.67|16.59|16.66|16.58|46
1723645640000|2024-08-14 14:27:20|||||||||20
1723645650000|2024-08-14 14:27:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|12
1723645660000|2024-08-14 14:27:40|||||||||59
1723645670000|2024-08-14 14:27:50|||||||||35
1723645680000|2024-08-14 14:28:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|95
1723645690000|2024-08-14 14:28:10|||||||||20
1723645700000|2024-08-14 14:28:20|||||||||20
1723645720000|2024-08-14 14:28:40|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|0
1723645730000|2024-08-14 14:28:50|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|92
1723645740000|2024-08-14 14:29:00|||||||||8
1723645750000|2024-08-14 14:29:10|||||||||5
1723645770000|2024-08-14 14:29:30|||||||||8
1723645780000|2024-08-14 14:29:40|||||||||5
1723645790000|2024-08-14 14:29:50|||||||||1
1723645800000|2024-08-14 14:30:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|74
1723645810000|2024-08-14 14:30:10|||||||||29
1723645850000|2024-08-14 14:30:50|||||||||7
1723645860000|2024-08-14 14:31:00|16.62|16.54|16.62|16.54|16.62|16.54|16.61|16.53|128
1723645870000|2024-08-14 14:31:10|||||||||29
1723645920000|2024-08-14 14:32:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1723645930000|2024-08-14 14:32:10|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|123
1723645940000|2024-08-14 14:32:20|16.66|16.58|16.62|16.54|16.66|16.58|16.62|16.54|20
1723645960000|2024-08-14 14:32:40|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|55
1723645970000|2024-08-14 14:32:50|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|26
1723646020000|2024-08-14 14:33:40|16.72|16.64|16.72|16.64|16.72|16.64|16.71|16.63|82
1723646030000|2024-08-14 14:33:50|16.67|16.59|16.71|16.63|16.72|16.64|16.67|16.59|6
1723646040000|2024-08-14 14:34:00|16.72|16.64|16.72|16.64|16.72|16.64|16.69|16.61|23
1723646050000|2024-08-14 14:34:10|||||||||12
1723646060000|2024-08-14 14:34:20|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|0
1723646070000|2024-08-14 14:34:30|||||||||8
1723646080000|2024-08-14 14:34:40|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|121
1723646090000|2024-08-14 14:34:50|||||||||11
1723646100000|2024-08-14 14:35:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|196
1723646110000|2024-08-14 14:35:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|56
1723646120000|2024-08-14 14:35:20|||||||||51
1723646130000|2024-08-14 14:35:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|9
1723646140000|2024-08-14 14:35:40|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|0
1723646150000|2024-08-14 14:35:50|16.72|16.64|16.72|16.64|16.73|16.65|16.72|16.64|2
1723646160000|2024-08-14 14:36:00|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|99
1723646170000|2024-08-14 14:36:10|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|53
1723646180000|2024-08-14 14:36:20|16.73|16.65|16.73|16.65|16.73|16.65|16.72|16.64|0
1723646190000|2024-08-14 14:36:30|16.72|16.64|16.68|16.6|16.72|16.64|16.67|16.59|3
1723646200000|2024-08-14 14:36:40|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|0
1723646210000|2024-08-14 14:36:50|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|5
1723646220000|2024-08-14 14:37:00|16.67|16.59|16.67|16.59|16.68|16.6|16.67|16.59|0
1723646230000|2024-08-14 14:37:10|||||||||41
1723646250000|2024-08-14 14:37:30|16.7|16.62|16.67|16.59|16.7|16.62|16.67|16.59|70
1723646260000|2024-08-14 14:37:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1723646270000|2024-08-14 14:37:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1723646280000|2024-08-14 14:38:00|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|0
1723646290000|2024-08-14 14:38:10|16.7|16.62|16.7|16.62|16.72|16.64|16.7|16.62|0
1723646300000|2024-08-14 14:38:20|16.68|16.6|16.72|16.64|16.72|16.64|16.68|16.6|5
1723646330000|2024-08-14 14:38:50|16.69|16.61|16.67|16.59|16.7|16.62|16.67|16.59|33
1723646340000|2024-08-14 14:39:00|16.68|16.6|16.68|16.6|16.7|16.62|16.67|16.59|40
1723646350000|2024-08-14 14:39:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|20
1723646360000|2024-08-14 14:39:20|16.68|16.6|16.68|16.6|16.7|16.62|16.67|16.59|10
1723646370000|2024-08-14 14:39:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|25
1723646380000|2024-08-14 14:39:40|16.68|16.6|16.68|16.6|16.68|16.6|16.67|16.59|9
1723646390000|2024-08-14 14:39:50|16.67|16.59|16.67|16.59|16.68|16.6|16.67|16.59|20
1723646400000|2024-08-14 14:40:00|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|1
1723646420000|2024-08-14 14:40:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|23
1723646430000|2024-08-14 14:40:30|||||||||2
1723646450000|2024-08-14 14:40:50|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|534
1723646470000|2024-08-14 14:41:10|||||||||17
1723646480000|2024-08-14 14:41:20|||||||||26
1723646490000|2024-08-14 14:41:30|||||||||41
1723646500000|2024-08-14 14:41:40|||||||||2
1723646510000|2024-08-14 14:41:50|||||||||20
1723646530000|2024-08-14 14:42:10|||||||||4
1723646540000|2024-08-14 14:42:20|||||||||1
1723646550000|2024-08-14 14:42:30|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|26
1723646570000|2024-08-14 14:42:50|||||||||20
1723646620000|2024-08-14 14:43:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|185
1723646650000|2024-08-14 14:44:10|||||||||1
1723646720000|2024-08-14 14:45:20|||||||||2
1723646730000|2024-08-14 14:45:30|||||||||12
1723646740000|2024-08-14 14:45:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|295
1723646750000|2024-08-14 14:45:50|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|16
1723646760000|2024-08-14 14:46:00|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1723646770000|2024-08-14 14:46:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1723646780000|2024-08-14 14:46:20|16.63|16.55|16.65|16.57|16.67|16.59|16.63|16.55|0
1723646790000|2024-08-14 14:46:30|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|0
1723646800000|2024-08-14 14:46:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1723646810000|2024-08-14 14:46:50|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|0
1723646820000|2024-08-14 14:47:00|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|0
1723646850000|2024-08-14 14:47:30|||||||||1
1723646870000|2024-08-14 14:47:50|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|105
1723646880000|2024-08-14 14:48:00|||||||||45
1723646910000|2024-08-14 14:48:30|||||||||1
1723646930000|2024-08-14 14:48:50|||||||||29
1723646940000|2024-08-14 14:49:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|155
1723646950000|2024-08-14 14:49:10|||||||||1
1723646960000|2024-08-14 14:49:20|16.61|16.53|16.57|16.49|16.61|16.53|16.57|16.49|8
1723646970000|2024-08-14 14:49:30|||||||||1
1723646980000|2024-08-14 14:49:40|||||||||23
1723647020000|2024-08-14 14:50:20|||||||||3
1723647030000|2024-08-14 14:50:30|||||||||30
1723647070000|2024-08-14 14:51:10|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|95
1723647080000|2024-08-14 14:51:20|16.57|16.49|16.59|16.51|16.6|16.52|16.57|16.49|65
1723647090000|2024-08-14 14:51:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1723647100000|2024-08-14 14:51:40|16.61|16.53|16.57|16.49|16.62|16.54|16.57|16.49|38
1723647110000|2024-08-14 14:51:50|16.62|16.54|16.61|16.53|16.62|16.54|16.59|16.51|46
1723647120000|2024-08-14 14:52:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|82
1723647130000|2024-08-14 14:52:10|||||||||26
1723647140000|2024-08-14 14:52:20|16.61|16.53|16.61|16.53|16.62|16.54|16.61|16.53|4
1723647150000|2024-08-14 14:52:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1723647180000|2024-08-14 14:53:00|||||||||5
1723647220000|2024-08-14 14:53:40|||||||||6
1723647230000|2024-08-14 14:53:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|28
1723647260000|2024-08-14 14:54:20|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|56
1723647270000|2024-08-14 14:54:30|||||||||3
1723647290000|2024-08-14 14:54:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|11
1723647300000|2024-08-14 14:55:00|||||||||3
1723647310000|2024-08-14 14:55:10|16.6|16.52|16.6|16.52|16.61|16.53|16.6|16.52|11
1723647320000|2024-08-14 14:55:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|7
1723647330000|2024-08-14 14:55:30|16.65|16.57|16.61|16.53|16.65|16.57|16.61|16.53|7
1723647340000|2024-08-14 14:55:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1723647380000|2024-08-14 14:56:20|||||||||22
1723647400000|2024-08-14 14:56:40|||||||||1
1723647410000|2024-08-14 14:56:50|||||||||1
1723647420000|2024-08-14 14:57:00|||||||||5
1723647430000|2024-08-14 14:57:10|||||||||12
1723647440000|2024-08-14 14:57:20|||||||||1
1723647460000|2024-08-14 14:57:40|||||||||125
1723647470000|2024-08-14 14:57:50|||||||||74
1723647480000|2024-08-14 14:58:00|||||||||20
1723647520000|2024-08-14 14:58:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1723647550000|2024-08-14 14:59:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|21
1723647560000|2024-08-14 14:59:20|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|86
1723647570000|2024-08-14 14:59:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|27
1723647580000|2024-08-14 14:59:40|||||||||20
1723647590000|2024-08-14 14:59:50|||||||||20
1723647600000|2024-08-14 15:00:00|||||||||12
1723647610000|2024-08-14 15:00:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1723647620000|2024-08-14 15:00:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1723647640000|2024-08-14 15:00:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1723647650000|2024-08-14 15:00:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1723647670000|2024-08-14 15:01:10|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1723647710000|2024-08-14 15:01:50|||||||||30
1723647720000|2024-08-14 15:02:00|||||||||1
1723647730000|2024-08-14 15:02:10|||||||||8
1723647760000|2024-08-14 15:02:40|||||||||4
1723647790000|2024-08-14 15:03:10|||||||||1
1723647800000|2024-08-14 15:03:20|||||||||112
1723647810000|2024-08-14 15:03:30|||||||||45
1723647820000|2024-08-14 15:03:40|||||||||3
1723647830000|2024-08-14 15:03:50|||||||||2
1723647840000|2024-08-14 15:04:00|||||||||5
1723647850000|2024-08-14 15:04:10|||||||||4
1723647860000|2024-08-14 15:04:20|||||||||9
1723647880000|2024-08-14 15:04:40|||||||||15
1723647890000|2024-08-14 15:04:50|||||||||2
1723647900000|2024-08-14 15:05:00|||||||||4
1723647910000|2024-08-14 15:05:10|||||||||7
1723647920000|2024-08-14 15:05:20|||||||||4
1723647940000|2024-08-14 15:05:40|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|49
1723647950000|2024-08-14 15:05:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|13
1723647960000|2024-08-14 15:06:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|76
1723647970000|2024-08-14 15:06:10|||||||||43
1723647980000|2024-08-14 15:06:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|6
1723647990000|2024-08-14 15:06:30|||||||||4
1723648000000|2024-08-14 15:06:40|||||||||101
1723648010000|2024-08-14 15:06:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|36
1723648020000|2024-08-14 15:07:00|||||||||24
1723648030000|2024-08-14 15:07:10|||||||||20
1723648050000|2024-08-14 15:07:30|||||||||20
1723648060000|2024-08-14 15:07:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|46
1723648070000|2024-08-14 15:07:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1723648080000|2024-08-14 15:08:00|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|43
1723648100000|2024-08-14 15:08:20|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|21
1723648110000|2024-08-14 15:08:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|64
1723648120000|2024-08-14 15:08:40|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|6
1723648130000|2024-08-14 15:08:50|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|11
1723648150000|2024-08-14 15:09:10|||||||||6
1723648160000|2024-08-14 15:09:20|||||||||12
1723648170000|2024-08-14 15:09:30|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|8
1723648180000|2024-08-14 15:09:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|30
1723648190000|2024-08-14 15:09:50|||||||||6
1723648200000|2024-08-14 15:10:00|16.57|16.49|16.6|16.52|16.6|16.52|16.57|16.49|175
1723648210000|2024-08-14 15:10:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|55
1723648220000|2024-08-14 15:10:20|||||||||20
1723648230000|2024-08-14 15:10:30|||||||||100
1723648330000|2024-08-14 15:12:10|||||||||30
1723648400000|2024-08-14 15:13:20|||||||||17
1723648410000|2024-08-14 15:13:30|||||||||30
1723648430000|2024-08-14 15:13:50|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|6
1723648440000|2024-08-14 15:14:00|||||||||7
1723648450000|2024-08-14 15:14:10|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|44
1723648460000|2024-08-14 15:14:20|16.55|16.47|16.55|16.47|16.55|16.47|16.54|16.46|10
1723648470000|2024-08-14 15:14:30|||||||||16
1723648480000|2024-08-14 15:14:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|37
1723648490000|2024-08-14 15:14:50|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|60
1723648500000|2024-08-14 15:15:00|||||||||31
1723648510000|2024-08-14 15:15:10|||||||||14
1723648520000|2024-08-14 15:15:20|||||||||51
1723648530000|2024-08-14 15:15:30|||||||||14
1723648540000|2024-08-14 15:15:40|||||||||18
1723648550000|2024-08-14 15:15:50|||||||||16
1723648560000|2024-08-14 15:16:00|||||||||14
1723648570000|2024-08-14 15:16:10|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|185
1723648580000|2024-08-14 15:16:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|93
1723648590000|2024-08-14 15:16:30|||||||||11
1723648600000|2024-08-14 15:16:40|||||||||11
1723648610000|2024-08-14 15:16:50|||||||||11
1723648620000|2024-08-14 15:17:00|||||||||12
1723648630000|2024-08-14 15:17:10|||||||||11
1723648640000|2024-08-14 15:17:20|||||||||12
1723648650000|2024-08-14 15:17:30|||||||||12
1723648660000|2024-08-14 15:17:40|||||||||11
1723648670000|2024-08-14 15:17:50|||||||||12
1723648680000|2024-08-14 15:18:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|19
1723648690000|2024-08-14 15:18:10|||||||||12
1723648700000|2024-08-14 15:18:20|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|75
1723648710000|2024-08-14 15:18:30|||||||||11
1723648720000|2024-08-14 15:18:40|||||||||64
1723648730000|2024-08-14 15:18:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|37
1723648740000|2024-08-14 15:19:00|||||||||221
1723648750000|2024-08-14 15:19:10|||||||||11
1723648760000|2024-08-14 15:19:20|||||||||12
1723648770000|2024-08-14 15:19:30|||||||||12
1723648780000|2024-08-14 15:19:40|||||||||21
1723648790000|2024-08-14 15:19:50|||||||||24
1723648800000|2024-08-14 15:20:00|||||||||22
1723648810000|2024-08-14 15:20:10|||||||||37
1723648820000|2024-08-14 15:20:20|||||||||23
1723648830000|2024-08-14 15:20:30|||||||||44
1723648840000|2024-08-14 15:20:40|||||||||24
1723648850000|2024-08-14 15:20:50|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|63
1723648860000|2024-08-14 15:21:00|16.55|16.47|16.55|16.47|16.55|16.47|16.54|16.46|26
1723648870000|2024-08-14 15:21:10|||||||||22
1723648880000|2024-08-14 15:21:20|||||||||72
1723648890000|2024-08-14 15:21:30|||||||||25
1723648900000|2024-08-14 15:21:40|||||||||25
1723648910000|2024-08-14 15:21:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|87
1723648920000|2024-08-14 15:22:00|||||||||29
1723648930000|2024-08-14 15:22:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|257
1723648940000|2024-08-14 15:22:20|||||||||22
1723648950000|2024-08-14 15:22:30|||||||||25
1723648960000|2024-08-14 15:22:40|||||||||22
1723648970000|2024-08-14 15:22:50|||||||||22
1723648980000|2024-08-14 15:23:00|||||||||28
1723648990000|2024-08-14 15:23:10|||||||||22
1723649000000|2024-08-14 15:23:20|||||||||23
1723649010000|2024-08-14 15:23:30|||||||||44
1723649020000|2024-08-14 15:23:40|||||||||52
1723649030000|2024-08-14 15:23:50|||||||||22
1723649040000|2024-08-14 15:24:00|||||||||23
1723649050000|2024-08-14 15:24:10|||||||||53
1723649060000|2024-08-14 15:24:20|||||||||22
1723649070000|2024-08-14 15:24:30|||||||||23
1723649080000|2024-08-14 15:24:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|219
1723649090000|2024-08-14 15:24:50|||||||||74
1723649100000|2024-08-14 15:25:00|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|76
1723649110000|2024-08-14 15:25:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|30
1723649120000|2024-08-14 15:25:20|||||||||26
1723649130000|2024-08-14 15:25:30|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|65
1723649140000|2024-08-14 15:25:40|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|27
1723649150000|2024-08-14 15:25:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|204
1723649160000|2024-08-14 15:26:00|||||||||41
1723649170000|2024-08-14 15:26:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|22
1723649180000|2024-08-14 15:26:20|||||||||26
1723649190000|2024-08-14 15:26:30|||||||||21
1723649200000|2024-08-14 15:26:40|||||||||23
1723649210000|2024-08-14 15:26:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|27
1723649220000|2024-08-14 15:27:00|||||||||38
1723649230000|2024-08-14 15:27:10|||||||||22
1723649240000|2024-08-14 15:27:20|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|52
1723649250000|2024-08-14 15:27:30|||||||||24
1723649260000|2024-08-14 15:27:40|||||||||22
1723649270000|2024-08-14 15:27:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|51
1723649280000|2024-08-14 15:28:00|||||||||27
1723649290000|2024-08-14 15:28:10|||||||||40
1723649300000|2024-08-14 15:28:20|||||||||53
1723649310000|2024-08-14 15:28:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|33
1723649320000|2024-08-14 15:28:40|||||||||23
1723649330000|2024-08-14 15:28:50|||||||||74
1723649340000|2024-08-14 15:29:00|||||||||22
1723649350000|2024-08-14 15:29:10|||||||||61
1723649360000|2024-08-14 15:29:20|||||||||64
1723649370000|2024-08-14 15:29:30|||||||||112
1723649380000|2024-08-14 15:29:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|30
1723649390000|2024-08-14 15:29:50|||||||||30
1723649400000|2024-08-14 15:30:00|||||||||32
1723649410000|2024-08-14 15:30:10|||||||||31
1723649420000|2024-08-14 15:30:20|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|35
1723649430000|2024-08-14 15:30:30|||||||||11
1723649440000|2024-08-14 15:30:40|||||||||11
1723649450000|2024-08-14 15:30:50|||||||||12
1723649460000|2024-08-14 15:31:00|||||||||11
1723649470000|2024-08-14 15:31:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|23
1723649480000|2024-08-14 15:31:20|||||||||30
1723649490000|2024-08-14 15:31:30|||||||||12
1723649500000|2024-08-14 15:31:40|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|11
1723649510000|2024-08-14 15:31:50|||||||||13
1723649520000|2024-08-14 15:32:00|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|11
1723649530000|2024-08-14 15:32:10|16.44|16.36|16.44|16.36|16.46|16.38|16.44|16.36|11
1723649540000|2024-08-14 15:32:20|||||||||42
1723649550000|2024-08-14 15:32:30|||||||||10
1723649560000|2024-08-14 15:32:40|||||||||12
1723649570000|2024-08-14 15:32:50|||||||||61
1723649580000|2024-08-14 15:33:00|||||||||12
1723649590000|2024-08-14 15:33:10|||||||||11
1723649600000|2024-08-14 15:33:20|||||||||40
1723649610000|2024-08-14 15:33:30|||||||||11
1723649620000|2024-08-14 15:33:40|||||||||11
1723649630000|2024-08-14 15:33:50|||||||||12
1723649640000|2024-08-14 15:34:00|||||||||10
1723649650000|2024-08-14 15:34:10|||||||||12
1723649660000|2024-08-14 15:34:20|||||||||10
1723649670000|2024-08-14 15:34:30|||||||||41
1723649680000|2024-08-14 15:34:40|||||||||1
1723649690000|2024-08-14 15:34:50|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|103
1723649700000|2024-08-14 15:35:00|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|33
1723649710000|2024-08-14 15:35:10|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1723649720000|2024-08-14 15:35:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|28
1723649730000|2024-08-14 15:35:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|15
1723649920000|2024-08-14 15:38:40|||||||||1
1723649950000|2024-08-14 15:39:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|107
1723650030000|2024-08-14 15:40:30|||||||||30
1723650080000|2024-08-14 15:41:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|204
1723650110000|2024-08-14 15:41:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723650120000|2024-08-14 15:42:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|14
1723650140000|2024-08-14 15:42:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|3
1723650160000|2024-08-14 15:42:40|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1723650170000|2024-08-14 15:42:50|16.36|16.28|16.39|16.31|16.39|16.31|16.34|16.26|38
1723650280000|2024-08-14 15:44:40|||||||||18
1723650290000|2024-08-14 15:44:50|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|126
1723650310000|2024-08-14 15:45:10|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|3
1723650320000|2024-08-14 15:45:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1723650340000|2024-08-14 15:45:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1723650350000|2024-08-14 15:45:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1723650400000|2024-08-14 15:46:40|||||||||96
1723650450000|2024-08-14 15:47:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|119
1723650460000|2024-08-14 15:47:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1723650480000|2024-08-14 15:48:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|85
1723650500000|2024-08-14 15:48:20|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|74
1723650520000|2024-08-14 15:48:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|33
1723650530000|2024-08-14 15:48:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1723650550000|2024-08-14 15:49:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1723650560000|2024-08-14 15:49:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1723650580000|2024-08-14 15:49:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|6
1723650620000|2024-08-14 15:50:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|4
1723650630000|2024-08-14 15:50:30|||||||||10
1723650640000|2024-08-14 15:50:40|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1723650660000|2024-08-14 15:51:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1723650670000|2024-08-14 15:51:10|16.38|16.3|16.39|16.31|16.41|16.33|16.38|16.3|3
1723650680000|2024-08-14 15:51:20|16.38|16.3|16.29|16.21|16.39|16.31|16.29|16.21|81
1723650690000|2024-08-14 15:51:30|16.27|16.19|16.34|16.26|16.34|16.26|16.27|16.19|55
1723650750000|2024-08-14 15:52:30|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|8
1723650780000|2024-08-14 15:53:00|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|0
1723650810000|2024-08-14 15:53:30|16.35|16.27|16.39|16.31|16.39|16.31|16.35|16.27|15
1723650850000|2024-08-14 15:54:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1723650880000|2024-08-14 15:54:40|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|3
1723650890000|2024-08-14 15:54:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1723650900000|2024-08-14 15:55:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|3
1723650950000|2024-08-14 15:55:50|||||||||27
1723651090000|2024-08-14 15:58:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|3
1723651100000|2024-08-14 15:58:20|16.32|16.24|16.34|16.26|16.34|16.26|16.3|16.22|0
1723651190000|2024-08-14 15:59:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1723651200000|2024-08-14 16:00:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|42
1723651240000|2024-08-14 16:00:40|16.37|16.29|16.34|16.26|16.37|16.29|16.34|16.26|9
1723651250000|2024-08-14 16:00:50|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|2
1723651270000|2024-08-14 16:01:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1723651280000|2024-08-14 16:01:20|16.35|16.27|16.39|16.31|16.39|16.31|16.35|16.27|0
1723651300000|2024-08-14 16:01:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|1
1723651310000|2024-08-14 16:01:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|32
1723651330000|2024-08-14 16:02:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|70
1723651350000|2024-08-14 16:02:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723651430000|2024-08-14 16:03:50|||||||||1
1723651460000|2024-08-14 16:04:20|||||||||2
1723651470000|2024-08-14 16:04:30|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1723651500000|2024-08-14 16:05:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723651540000|2024-08-14 16:05:40|||||||||1
1723651550000|2024-08-14 16:05:50|||||||||1
1723651560000|2024-08-14 16:06:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1723651570000|2024-08-14 16:06:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1723651580000|2024-08-14 16:06:20|||||||||1
1723651590000|2024-08-14 16:06:30|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|0
1723651600000|2024-08-14 16:06:40|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|75
1723651670000|2024-08-14 16:07:50|16.3|16.22|16.31|16.23|16.33|16.25|16.3|16.22|19
1723651690000|2024-08-14 16:08:10|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|0
1723651700000|2024-08-14 16:08:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723651710000|2024-08-14 16:08:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|3
1723651720000|2024-08-14 16:08:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723651760000|2024-08-14 16:09:20|||||||||50
1723651790000|2024-08-14 16:09:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|26
1723651800000|2024-08-14 16:10:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723651810000|2024-08-14 16:10:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1723651820000|2024-08-14 16:10:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723651860000|2024-08-14 16:11:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|1
1723651880000|2024-08-14 16:11:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|9
1723651890000|2024-08-14 16:11:30|||||||||3
1723651950000|2024-08-14 16:12:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1723651970000|2024-08-14 16:12:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1723651980000|2024-08-14 16:13:00|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|34
1723652000000|2024-08-14 16:13:20|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|79
1723652010000|2024-08-14 16:13:30|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1723652020000|2024-08-14 16:13:40|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1723652030000|2024-08-14 16:13:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1723652040000|2024-08-14 16:14:00|16.33|16.25|16.3|16.22|16.33|16.25|16.3|16.22|26
1723652050000|2024-08-14 16:14:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1723652060000|2024-08-14 16:14:20|16.3|16.22|16.34|16.26|16.34|16.26|16.3|16.22|174
1723652090000|2024-08-14 16:14:50|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|4
1723652100000|2024-08-14 16:15:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723652110000|2024-08-14 16:15:10|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1723652130000|2024-08-14 16:15:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723652190000|2024-08-14 16:16:30|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|104
1723652200000|2024-08-14 16:16:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1723652210000|2024-08-14 16:16:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1723652220000|2024-08-14 16:17:00|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1723652230000|2024-08-14 16:17:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1723652240000|2024-08-14 16:17:20|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1723652250000|2024-08-14 16:17:30|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1723652260000|2024-08-14 16:17:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1723652270000|2024-08-14 16:17:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1723652290000|2024-08-14 16:18:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1723652300000|2024-08-14 16:18:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723652320000|2024-08-14 16:18:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1723652330000|2024-08-14 16:18:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1723652370000|2024-08-14 16:19:30|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1723652380000|2024-08-14 16:19:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1723652390000|2024-08-14 16:19:50|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1723652400000|2024-08-14 16:20:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1723652420000|2024-08-14 16:20:20|||||||||1
1723652430000|2024-08-14 16:20:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|4
1723652440000|2024-08-14 16:20:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|1
1723652500000|2024-08-14 16:21:40|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|0
1723652530000|2024-08-14 16:22:10|||||||||5
1723652550000|2024-08-14 16:22:30|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1723652560000|2024-08-14 16:22:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1723652600000|2024-08-14 16:23:20|16.4|16.32|16.42|16.34|16.44|16.36|16.4|16.32|10
1723652610000|2024-08-14 16:23:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1723652620000|2024-08-14 16:23:40|16.45|16.37|16.49|16.41|16.49|16.41|16.45|16.37|76
1723652630000|2024-08-14 16:23:50|||||||||1
1723652640000|2024-08-14 16:24:00|16.5|16.42|16.52|16.44|16.54|16.46|16.5|16.42|9
1723652650000|2024-08-14 16:24:10|16.5|16.42|16.49|16.41|16.52|16.44|16.49|16.41|5
1723652660000|2024-08-14 16:24:20|16.5|16.42|16.5|16.42|16.52|16.44|16.5|16.42|1
1723652670000|2024-08-14 16:24:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|7
1723652690000|2024-08-14 16:24:50|16.45|16.37|16.45|16.37|16.47|16.39|16.45|16.37|0
1723652700000|2024-08-14 16:25:00|16.47|16.39|16.47|16.39|16.49|16.41|16.47|16.39|0
1723652710000|2024-08-14 16:25:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1723652740000|2024-08-14 16:25:40|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|28
1723652750000|2024-08-14 16:25:50|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|5
1723652760000|2024-08-14 16:26:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1723652770000|2024-08-14 16:26:10|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1723652790000|2024-08-14 16:26:30|16.49|16.41|16.49|16.41|16.5|16.42|16.49|16.41|2
1723652820000|2024-08-14 16:27:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1723652830000|2024-08-14 16:27:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1723652850000|2024-08-14 16:27:30|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1723652890000|2024-08-14 16:28:10|16.47|16.39|16.47|16.39|16.49|16.41|16.45|16.37|0
1723652910000|2024-08-14 16:28:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|5
1723652920000|2024-08-14 16:28:40|16.45|16.37|16.45|16.37|16.45|16.37|16.44|16.36|1
1723652930000|2024-08-14 16:28:50|16.44|16.36|16.44|16.36|16.45|16.37|16.44|16.36|0
1723652940000|2024-08-14 16:29:00|16.45|16.37|16.47|16.39|16.47|16.39|16.44|16.36|1
1723652950000|2024-08-14 16:29:10|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1723652970000|2024-08-14 16:29:30|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1723653000000|2024-08-14 16:30:00|16.49|16.41|16.45|16.37|16.49|16.41|16.45|16.37|1
1723653010000|2024-08-14 16:30:10|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1723653020000|2024-08-14 16:30:20|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1723653030000|2024-08-14 16:30:30|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1723653040000|2024-08-14 16:30:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1723653050000|2024-08-14 16:30:50|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1723653060000|2024-08-14 16:31:00|16.49|16.41|16.5|16.42|16.5|16.42|16.47|16.39|5
1723653080000|2024-08-14 16:31:20|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|2
1723653100000|2024-08-14 16:31:40|16.47|16.39|16.47|16.39|16.49|16.41|16.47|16.39|2
1723653110000|2024-08-14 16:31:50|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|1
1723653130000|2024-08-14 16:32:10|16.47|16.39|16.5|16.42|16.5|16.42|16.47|16.39|0
1723653140000|2024-08-14 16:32:20|16.47|16.39|16.47|16.39|16.5|16.42|16.47|16.39|0
1723653150000|2024-08-14 16:32:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1723653180000|2024-08-14 16:33:00|||||||||1
1723653260000|2024-08-14 16:34:20|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|1
1723653270000|2024-08-14 16:34:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1723653280000|2024-08-14 16:34:40|16.5|16.42|16.47|16.39|16.5|16.42|16.47|16.39|14
1723653290000|2024-08-14 16:34:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1723653310000|2024-08-14 16:35:10|||||||||1
1723653410000|2024-08-14 16:36:50|16.44|16.36|16.42|16.34|16.45|16.37|16.42|16.34|0
1723653420000|2024-08-14 16:37:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1723653450000|2024-08-14 16:37:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|8
1723653490000|2024-08-14 16:38:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1723653500000|2024-08-14 16:38:20|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|0
1723653510000|2024-08-14 16:38:30|16.37|16.29|16.4|16.32|16.4|16.32|16.37|16.29|1
1723653540000|2024-08-14 16:39:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1723653560000|2024-08-14 16:39:20|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1723653580000|2024-08-14 16:39:40|||||||||2
1723653600000|2024-08-14 16:40:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1723653610000|2024-08-14 16:40:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1723653690000|2024-08-14 16:41:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1723653700000|2024-08-14 16:41:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1723653720000|2024-08-14 16:42:00|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|2
1723653730000|2024-08-14 16:42:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1723653740000|2024-08-14 16:42:20|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1723653800000|2024-08-14 16:43:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|2
1723653810000|2024-08-14 16:43:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|2
1723653830000|2024-08-14 16:43:50|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1723653840000|2024-08-14 16:44:00|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|108
1723653850000|2024-08-14 16:44:10|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|3
1723653860000|2024-08-14 16:44:20|16.47|16.39|16.5|16.42|16.5|16.42|16.45|16.37|13
1723653870000|2024-08-14 16:44:30|16.49|16.41|16.49|16.41|16.5|16.42|16.47|16.39|0
1723653880000|2024-08-14 16:44:40|16.47|16.39|16.49|16.41|16.49|16.41|16.45|16.37|9
1723653890000|2024-08-14 16:44:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1723653900000|2024-08-14 16:45:00|||||||||10
1723653920000|2024-08-14 16:45:20|16.55|16.47|16.5|16.42|16.55|16.47|16.5|16.42|13
1723653940000|2024-08-14 16:45:40|16.47|16.39|16.49|16.41|16.5|16.42|16.47|16.39|4
1723653950000|2024-08-14 16:45:50|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|10
1723653960000|2024-08-14 16:46:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1723653970000|2024-08-14 16:46:10|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1723654070000|2024-08-14 16:47:50|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|2
1723654080000|2024-08-14 16:48:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|1
1723654090000|2024-08-14 16:48:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|2
1723654290000|2024-08-14 16:51:30|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|1
1723654300000|2024-08-14 16:51:40|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1723654310000|2024-08-14 16:51:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1723654320000|2024-08-14 16:52:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1723654330000|2024-08-14 16:52:10|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|0
1723654340000|2024-08-14 16:52:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1723654350000|2024-08-14 16:52:30|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1723654370000|2024-08-14 16:52:50|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1723654390000|2024-08-14 16:53:10|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1723654400000|2024-08-14 16:53:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1723654410000|2024-08-14 16:53:30|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1723654430000|2024-08-14 16:53:50|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1723654440000|2024-08-14 16:54:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1723654450000|2024-08-14 16:54:10|||||||||1
1723654460000|2024-08-14 16:54:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|3
1723654470000|2024-08-14 16:54:30|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1723654480000|2024-08-14 16:54:40|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1723654520000|2024-08-14 16:55:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|1
1723654530000|2024-08-14 16:55:30|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1723654630000|2024-08-14 16:57:10|16.39|16.31|16.39|16.31|16.4|16.32|16.39|16.31|1
1723654650000|2024-08-14 16:57:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1723654660000|2024-08-14 16:57:40|16.39|16.31|16.39|16.31|16.4|16.32|16.39|16.31|0
1723654680000|2024-08-14 16:58:00|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|0
1723654730000|2024-08-14 16:58:50|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1723654740000|2024-08-14 16:59:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1723654750000|2024-08-14 16:59:10|16.35|16.27|16.35|16.27|16.35|16.27|16.34|16.26|0
1723654760000|2024-08-14 16:59:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1723654770000|2024-08-14 16:59:30|16.35|16.27|16.35|16.27|16.35|16.27|16.34|16.26|0
1723654780000|2024-08-14 16:59:40|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1723654800000|2024-08-14 17:00:00|16.39|16.31|16.4|16.32|16.4|16.32|16.37|16.29|0
1723654860000|2024-08-14 17:01:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|7
1723654930000|2024-08-14 17:02:10|||||||||4
1723654980000|2024-08-14 17:03:00|16.44|16.36|16.42|16.34|16.45|16.37|16.42|16.34|21
1723655010000|2024-08-14 17:03:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1723655020000|2024-08-14 17:03:40|16.44|16.36|16.4|16.32|16.44|16.36|16.4|16.32|0
1723655100000|2024-08-14 17:05:00|||||||||21
1723655120000|2024-08-14 17:05:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1723655140000|2024-08-14 17:05:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1723655160000|2024-08-14 17:06:00|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|0
1723655200000|2024-08-14 17:06:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|8
1723655300000|2024-08-14 17:08:20|||||||||2
1723655320000|2024-08-14 17:08:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1723655330000|2024-08-14 17:08:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1723655420000|2024-08-14 17:10:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1723655430000|2024-08-14 17:10:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1723655450000|2024-08-14 17:10:50|16.39|16.31|16.4|16.32|16.4|16.32|16.37|16.29|1
1723655460000|2024-08-14 17:11:00|||||||||24
1723655720000|2024-08-14 17:15:20|||||||||1
1723655730000|2024-08-14 17:15:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1723655740000|2024-08-14 17:15:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1723655890000|2024-08-14 17:18:10|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|1
1723655970000|2024-08-14 17:19:30|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|8
1723656010000|2024-08-14 17:20:10|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1723656060000|2024-08-14 17:21:00|16.34|16.26|16.3|16.22|16.34|16.26|16.3|16.22|0
1723656170000|2024-08-14 17:22:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723656180000|2024-08-14 17:23:00|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|14
1723656190000|2024-08-14 17:23:10|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1723656200000|2024-08-14 17:23:20|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|2
1723656210000|2024-08-14 17:23:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723656220000|2024-08-14 17:23:40|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|0
1723656450000|2024-08-14 17:27:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|18
1723656460000|2024-08-14 17:27:40|16.3|16.22|16.35|16.27|16.35|16.27|16.3|16.22|1
1723656470000|2024-08-14 17:27:50|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|0
1723656480000|2024-08-14 17:28:00|16.34|16.26|16.32|16.24|16.34|16.26|16.3|16.22|0
1723656490000|2024-08-14 17:28:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723656530000|2024-08-14 17:28:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723656540000|2024-08-14 17:29:00|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|0
1723656560000|2024-08-14 17:29:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723656600000|2024-08-14 17:30:00|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|0
1723656610000|2024-08-14 17:30:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723656620000|2024-08-14 17:30:20|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|1
1723656630000|2024-08-14 17:30:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723656650000|2024-08-14 17:30:50|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|0
1723656690000|2024-08-14 17:31:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723656720000|2024-08-14 17:32:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723656820000|2024-08-14 17:33:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723656840000|2024-08-14 17:34:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723656900000|2024-08-14 17:35:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723656920000|2024-08-14 17:35:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|2
1723656990000|2024-08-14 17:36:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723657030000|2024-08-14 17:37:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723657060000|2024-08-14 17:37:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1723657070000|2024-08-14 17:37:50|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1723657080000|2024-08-14 17:38:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1723657090000|2024-08-14 17:38:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723657150000|2024-08-14 17:39:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723657200000|2024-08-14 17:40:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723657220000|2024-08-14 17:40:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1723657230000|2024-08-14 17:40:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723657250000|2024-08-14 17:40:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723657260000|2024-08-14 17:41:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723657300000|2024-08-14 17:41:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723657310000|2024-08-14 17:41:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723657330000|2024-08-14 17:42:10|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1723657340000|2024-08-14 17:42:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1723657350000|2024-08-14 17:42:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723657370000|2024-08-14 17:42:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723657620000|2024-08-14 17:47:00|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|15
1723657880000|2024-08-14 17:51:20|16.32|16.24|16.3|16.22|16.34|16.26|16.3|16.22|0
1723657890000|2024-08-14 17:51:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723657900000|2024-08-14 17:51:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723657960000|2024-08-14 17:52:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1723657990000|2024-08-14 17:53:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|16
1723658000000|2024-08-14 17:53:20|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|11
1723658010000|2024-08-14 17:53:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|0
1723658020000|2024-08-14 17:53:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723658080000|2024-08-14 17:54:40|||||||||2
1723658380000|2024-08-14 17:59:40|||||||||1
1723658400000|2024-08-14 18:00:00|16.34|16.26|16.34|16.26|16.36|16.28|16.34|16.26|0
1723658410000|2024-08-14 18:00:10|||||||||43
1723658420000|2024-08-14 18:00:20|16.36|16.28|16.35|16.27|16.39|16.31|16.34|16.26|22
1723658450000|2024-08-14 18:00:50|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1723658460000|2024-08-14 18:01:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1723658470000|2024-08-14 18:01:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723658500000|2024-08-14 18:01:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1723658510000|2024-08-14 18:01:50|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|2
1723658520000|2024-08-14 18:02:00|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|0
1723658550000|2024-08-14 18:02:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723658580000|2024-08-14 18:03:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1723658620000|2024-08-14 18:03:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|5
1723658640000|2024-08-14 18:04:00|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1723658700000|2024-08-14 18:05:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|4
1723658710000|2024-08-14 18:05:10|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|0
1723658730000|2024-08-14 18:05:30|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|0
1723658740000|2024-08-14 18:05:40|16.3|16.22|16.3|16.22|16.3|16.22|16.29|16.21|0
1723658750000|2024-08-14 18:05:50|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1723658760000|2024-08-14 18:06:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1723658770000|2024-08-14 18:06:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723658780000|2024-08-14 18:06:20|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1723659050000|2024-08-14 18:10:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1723659450000|2024-08-14 18:17:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|68
1723659470000|2024-08-14 18:17:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1723659620000|2024-08-14 18:20:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1723659650000|2024-08-14 18:20:50|16.22|16.14|16.22|16.14|16.24|16.16|16.22|16.14|0
1723659670000|2024-08-14 18:21:10|16.2|16.12|16.22|16.14|16.22|16.14|16.2|16.12|0
1723659680000|2024-08-14 18:21:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1723659690000|2024-08-14 18:21:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723659720000|2024-08-14 18:22:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1723659730000|2024-08-14 18:22:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723659740000|2024-08-14 18:22:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1723660370000|2024-08-14 18:32:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1723660500000|2024-08-14 18:35:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723660510000|2024-08-14 18:35:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1723660530000|2024-08-14 18:35:30|16.24|16.16|16.24|16.16|16.24|16.16|16.22|16.14|0
1723660570000|2024-08-14 18:36:10|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1723660950000|2024-08-14 18:42:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|2
1723661050000|2024-08-14 18:44:10|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|0
1723661070000|2024-08-14 18:44:30|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|0
1723661080000|2024-08-14 18:44:40|16.19|16.11|16.19|16.11|16.19|16.11|16.17|16.09|0
1723661090000|2024-08-14 18:44:50|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1723661150000|2024-08-14 18:45:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1723661170000|2024-08-14 18:46:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1723661220000|2024-08-14 18:47:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1723661230000|2024-08-14 18:47:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1723661350000|2024-08-14 18:49:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1723661520000|2024-08-14 18:52:00|16.15|16.07|16.17|16.09|16.19|16.11|16.15|16.07|0
1723661570000|2024-08-14 18:52:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1723661580000|2024-08-14 18:53:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1723661590000|2024-08-14 18:53:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1723661610000|2024-08-14 18:53:30|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|0
1723661700000|2024-08-14 18:55:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1723661770000|2024-08-14 18:56:10|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|0
1723661800000|2024-08-14 18:56:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1723661890000|2024-08-14 18:58:10|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|4
1723662200000|2024-08-14 19:03:20|||||||||1
1723662280000|2024-08-14 19:04:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1723662590000|2024-08-14 19:09:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|31
1723662650000|2024-08-14 19:10:50|||||||||4
1723662660000|2024-08-14 19:11:00|||||||||2
1723662810000|2024-08-14 19:13:30|16.17|16.09|16.17|16.09|16.19|16.11|16.17|16.09|0
1723662820000|2024-08-14 19:13:40|16.19|16.11|16.14|16.06|16.19|16.11|16.14|16.06|0
1723662830000|2024-08-14 19:13:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1723662850000|2024-08-14 19:14:10|||||||||2
1723662870000|2024-08-14 19:14:30|||||||||1
1723662880000|2024-08-14 19:14:40|||||||||4
1723662980000|2024-08-14 19:16:20|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1723662990000|2024-08-14 19:16:30|||||||||1
1723663000000|2024-08-14 19:16:40|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1723663010000|2024-08-14 19:16:50|16.22|16.14|16.22|16.14|16.24|16.16|16.22|16.14|0
1723663020000|2024-08-14 19:17:00|16.24|16.16|16.19|16.11|16.24|16.16|16.19|16.11|0
1723663040000|2024-08-14 19:17:20|16.22|16.14|16.22|16.14|16.24|16.16|16.22|16.14|0
1723663050000|2024-08-14 19:17:30|16.24|16.16|16.24|16.16|16.24|16.16|16.22|16.14|0
1723663060000|2024-08-14 19:17:40|16.22|16.14|16.22|16.14|16.24|16.16|16.22|16.14|0
1723663070000|2024-08-14 19:17:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1723663140000|2024-08-14 19:19:00|16.22|16.14|16.19|16.11|16.22|16.14|16.19|16.11|0
1723663170000|2024-08-14 19:19:30|16.22|16.14|16.19|16.11|16.22|16.14|16.19|16.11|0
1723663190000|2024-08-14 19:19:50|16.22|16.14|16.19|16.11|16.22|16.14|16.19|16.11|0
1723663230000|2024-08-14 19:20:30|16.22|16.14|16.19|16.11|16.22|16.14|16.19|16.11|0
1723663240000|2024-08-14 19:20:40|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1723663250000|2024-08-14 19:20:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1723663260000|2024-08-14 19:21:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723663270000|2024-08-14 19:21:10|16.19|16.11|16.22|16.14|16.24|16.16|16.19|16.11|0
1723663350000|2024-08-14 19:22:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1723663370000|2024-08-14 19:22:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723663700000|2024-08-14 19:28:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1723664090000|2024-08-14 19:34:50|||||||||2
1723664160000|2024-08-14 19:36:00|||||||||1
1723664330000|2024-08-14 19:38:50|||||||||5
1723664470000|2024-08-14 19:41:10|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1723664480000|2024-08-14 19:41:20|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1723664490000|2024-08-14 19:41:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1723664610000|2024-08-14 19:43:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|1
1723664760000|2024-08-14 19:46:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1723664770000|2024-08-14 19:46:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1723664790000|2024-08-14 19:46:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1723664800000|2024-08-14 19:46:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1723664820000|2024-08-14 19:47:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1723664860000|2024-08-14 19:47:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1723664870000|2024-08-14 19:47:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1723664880000|2024-08-14 19:48:00|||||||||1
1723665000000|2024-08-14 19:50:00|||||||||7
1723665250000|2024-08-14 19:54:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|2
1723665420000|2024-08-14 19:57:00|||||||||2
1723665430000|2024-08-14 19:57:10|||||||||1
1723665460000|2024-08-14 19:57:40|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|0
1723665470000|2024-08-14 19:57:50|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|0
1723665480000|2024-08-14 19:58:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1723665490000|2024-08-14 19:58:10|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|0
1723665500000|2024-08-14 19:58:20|||||||||1
1723665510000|2024-08-14 19:58:30|||||||||1
1723665520000|2024-08-14 19:58:40|||||||||1
1723665540000|2024-08-14 19:59:00|||||||||4
1723665550000|2024-08-14 19:59:10|15.99|15.91|16.02|15.94|16.02|15.94|15.99|15.91|0
1723665590000|2024-08-14 19:59:50|16.04|15.96|16.05|15.97|16.05|15.97|16.02|15.94|8
1723680900000|2024-08-15 00:15:00|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1723680920000|2024-08-15 00:15:20|16.14|15.84|16.12|15.82|16.14|15.84|16.12|15.82|0
1723680990000|2024-08-15 00:16:30|16.18|15.88|16.18|15.88|16.18|15.88|16.18|15.88|0
1723681080000|2024-08-15 00:18:00|16.2|15.9|16.2|15.9|16.2|15.9|16.2|15.9|0
1723681110000|2024-08-15 00:18:30|16.21|15.91|16.23|15.93|16.23|15.93|16.21|15.91|0
1723681180000|2024-08-15 00:19:40|16.22|15.92|16.23|15.93|16.23|15.93|16.22|15.92|0
1723681200000|2024-08-15 00:20:00|16.2|15.9|16.23|15.93|16.23|15.93|16.2|15.9|0
1723681210000|2024-08-15 00:20:10|16.21|15.91|16.21|15.91|16.23|15.93|16.21|15.91|0
1723681230000|2024-08-15 00:20:30|16.23|15.93|16.23|15.93|16.23|15.93|16.23|15.93|0
1723681330000|2024-08-15 00:22:10|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1723681340000|2024-08-15 00:22:20|16.23|15.93|16.23|15.93|16.23|15.93|16.21|15.91|0
1723681360000|2024-08-15 00:22:40|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1723681380000|2024-08-15 00:23:00|16.2|15.9|16.21|15.91|16.21|15.91|16.2|15.9|0
1723681430000|2024-08-15 00:23:50|16.2|15.9|16.21|15.91|16.21|15.91|16.2|15.9|0
1723681450000|2024-08-15 00:24:10|16.2|15.9|16.21|15.91|16.21|15.91|16.2|15.9|0
1723681460000|2024-08-15 00:24:20|16.2|15.9|16.2|15.9|16.2|15.9|16.2|15.9|0
1723681470000|2024-08-15 00:24:30|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1723681800000|2024-08-15 00:30:00|16.2|15.9|16.2|15.9|16.2|15.9|16.2|15.9|0
1723682090000|2024-08-15 00:34:50|16.18|15.88|16.16|15.86|16.18|15.88|16.16|15.86|0
1723682250000|2024-08-15 00:37:30|16.07|15.82|16.07|15.82|16.07|15.82|16.07|15.82|0
1723682530000|2024-08-15 00:42:10|16.09|15.84|16.12|15.82|16.12|15.84|16.09|15.82|0
1723682790000|2024-08-15 00:46:30|16.09|15.84|16.14|15.84|16.14|15.84|16.09|15.81|0
1723682800000|2024-08-15 00:46:40|16.12|15.82|16.12|15.82|16.12|15.82|16.12|15.82|0
1723683180000|2024-08-15 00:53:00|16.09|15.84|16.09|15.84|16.12|15.84|16.09|15.82|0
1723683370000|2024-08-15 00:56:10|16.12|15.82|16.09|15.84|16.12|15.84|16.09|15.82|0
1723684500000|2024-08-15 01:15:00|16.13|15.88|16.16|15.86|16.16|15.88|16.13|15.86|0
1723684520000|2024-08-15 01:15:20|16.13|15.88|16.14|15.84|16.16|15.88|16.12|15.82|0
1723684530000|2024-08-15 01:15:30|16.12|15.82|16.16|15.86|16.16|15.86|16.12|15.82|0
1723684540000|2024-08-15 01:15:40|16.14|15.84|16.14|15.84|16.14|15.84|16.14|15.84|0
1723684560000|2024-08-15 01:16:00|16.12|15.82|16.16|15.86|16.16|15.86|16.12|15.82|0
1723685570000|2024-08-15 01:32:50|16.14|15.84|16.16|15.86|16.16|15.86|16.12|15.82|0
1723685740000|2024-08-15 01:35:40|16.14|15.84|16.16|15.86|16.16|15.86|16.12|15.82|0
1723685990000|2024-08-15 01:39:50|16.14|15.84|16.12|15.82|16.14|15.84|16.12|15.82|0
1723686000000|2024-08-15 01:40:00|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1723686070000|2024-08-15 01:41:10|16.14|15.84|16.12|15.82|16.14|15.84|16.12|15.82|0
1723687170000|2024-08-15 01:59:30|16.09|15.84|16.12|15.82|16.12|15.84|16.09|15.82|0
1723687220000|2024-08-15 02:00:20|16.14|15.84|16.14|15.84|16.14|15.84|16.14|15.84|0
1723687430000|2024-08-15 02:03:50|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1723687440000|2024-08-15 02:04:00|16.18|15.88|16.18|15.88|16.18|15.88|16.18|15.88|0
1723687530000|2024-08-15 02:05:30|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1723687720000|2024-08-15 02:08:40|16.13|15.88|16.16|15.86|16.16|15.88|16.13|15.86|0
1723687870000|2024-08-15 02:11:10|16.13|15.88|16.13|15.88|16.13|15.88|16.13|15.88|0
1723688050000|2024-08-15 02:14:10|16.11|15.86|16.09|15.84|16.11|15.86|16.09|15.84|0
1723688070000|2024-08-15 02:14:30|16.11|15.86|16.11|15.86|16.11|15.86|16.11|15.86|0
1723688550000|2024-08-15 02:22:30|16.13|15.88|16.1|16.02|16.17|16.02|16.1|15.88|0
1723688560000|2024-08-15 02:22:40|16.08|16|16.08|16|16.21|16.02|16.04|15.92|16
1723688570000|2024-08-15 02:22:50|16.19|15.94|16.17|15.92|16.19|16.02|16.08|15.92|10
1723688580000|2024-08-15 02:23:00|16.1|16.02|16.17|15.92|16.19|16.02|16.1|15.92|2
1723688590000|2024-08-15 02:23:10|16.08|16|16.21|15.96|16.21|16|16.08|15.96|0
1723688640000|2024-08-15 02:24:00|16.13|16.05|16.21|15.96|16.21|16.07|16.08|15.96|9
1723688650000|2024-08-15 02:24:10|16.1|16.02|16.1|16.02|16.17|16.02|16.08|15.92|4
1723688660000|2024-08-15 02:24:20|16.17|15.92|16.17|15.92|16.17|15.92|16.17|15.92|1
1723688670000|2024-08-15 02:24:30|16.13|16.05|16.06|15.98|16.22|16.08|16.06|15.97|9
1723688680000|2024-08-15 02:24:40|15.99|15.91|16.11|16.03|16.17|16.03|15.99|15.88|5
1723688690000|2024-08-15 02:24:50|16.07|15.99|16.04|15.96|16.11|16.03|16.02|15.94|3
1723688700000|2024-08-15 02:25:00|16.05|15.97|16.24|15.99|16.24|16.01|16|15.92|1
1723688710000|2024-08-15 02:25:10|16.17|15.92|16.1|16.02|16.22|16.02|16.1|15.92|3
1723688720000|2024-08-15 02:25:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1723688730000|2024-08-15 02:25:30|16.08|16|16.11|15.86|16.14|16|16.08|15.86|0
1723688740000|2024-08-15 02:25:40|16.09|15.84|16.09|15.84|16.09|15.84|16.09|15.84|0
1723688950000|2024-08-15 02:29:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1723688960000|2024-08-15 02:29:20|16.09|15.84|16.1|16.02|16.18|16.04|16.09|15.84|0
1723688970000|2024-08-15 02:29:30|16.12|16.04|16.2|15.95|16.2|16.04|16.12|15.95|0
1723688980000|2024-08-15 02:29:40|16.18|15.93|16.18|15.93|16.18|15.93|16.18|15.93|0
1723689010000|2024-08-15 02:30:10|16.1|16.02|16.21|15.96|16.21|16.02|16.1|15.94|0
1723689040000|2024-08-15 02:30:40|16.18|15.93|16.18|15.93|16.18|15.93|16.18|15.93|0
1723689050000|2024-08-15 02:30:50|16.15|15.9|16.13|15.88|16.15|15.9|16.13|15.88|0
1723689090000|2024-08-15 02:31:30|16.16|15.86|16.16|15.86|16.16|15.86|16.16|15.86|0
1723689110000|2024-08-15 02:31:50|16.13|15.88|16.13|15.88|16.13|15.88|16.13|15.88|0
1723689470000|2024-08-15 02:37:50|16.11|15.86|16.09|15.84|16.11|15.86|16.09|15.84|0
1723689900000|2024-08-15 02:45:00|16.13|15.88|16.13|15.88|16.13|15.88|16.13|15.88|0
1723689910000|2024-08-15 02:45:10|16.14|15.89|16.13|15.88|16.14|15.97|16.05|15.88|0
1723689920000|2024-08-15 02:45:20|16.05|15.97|16.13|15.88|16.13|15.97|16.02|15.84|0
1723690060000|2024-08-15 02:47:40|16.09|15.84|16.13|15.88|16.13|15.88|16.09|15.84|0
1723690540000|2024-08-15 02:55:40|16.14|15.89|16.18|15.93|16.18|15.93|16.14|15.89|0
1723690550000|2024-08-15 02:55:50|16.14|15.89|16.13|15.88|16.14|15.89|16.13|15.88|0
1723691070000|2024-08-15 03:04:30|16.15|15.9|16.15|15.9|16.15|15.9|16.15|15.9|0
1723692100000|2024-08-15 03:21:40|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1723692110000|2024-08-15 03:21:50|16.15|15.9|16.13|15.88|16.16|15.99|16.07|15.84|0
1723692120000|2024-08-15 03:22:00|16.15|15.9|16.15|15.9|16.15|15.9|16.15|15.9|0
1723692180000|2024-08-15 03:23:00|16.13|15.88|16.13|15.88|16.13|15.88|16.13|15.88|0
1723692270000|2024-08-15 03:24:30|16.07|15.99|16.16|15.91|16.16|15.99|16.07|15.91|0
1723692280000|2024-08-15 03:24:40|16.18|15.93|16.15|15.9|16.22|16.06|16.14|15.9|0
1723692560000|2024-08-15 03:29:20|16.13|15.88|16.15|15.9|16.15|15.9|16.13|15.88|0
1723692590000|2024-08-15 03:29:50|16.13|15.88|16.13|15.88|16.13|15.88|16.13|15.88|0
1723692650000|2024-08-15 03:30:50|16.15|15.9|16.17|15.92|16.17|15.92|16.15|15.9|0
1723692660000|2024-08-15 03:31:00|16.15|15.9|16.15|15.9|16.17|15.92|16.15|15.9|3
1723692670000|2024-08-15 03:31:10|16.17|15.92|16.15|15.9|16.17|15.92|16.15|15.9|0
1723692730000|2024-08-15 03:32:10|||||||||1
1723692760000|2024-08-15 03:32:40|16.13|15.88|16.15|15.9|16.15|15.9|16.13|15.88|0
1723692800000|2024-08-15 03:33:20|||||||||1
1723692880000|2024-08-15 03:34:40|16.11|16.03|16.04|15.96|16.2|16.04|16.04|15.88|0
1723692890000|2024-08-15 03:34:50|16.02|15.94|16.15|15.9|16.15|15.94|16.02|15.9|0
1723693900000|2024-08-15 03:51:40|16.2|15.95|16.14|16.06|16.2|16.06|16.12|15.93|0
1723693910000|2024-08-15 03:51:50|16.1|16.02|16.17|15.92|16.17|16.02|16.1|15.92|0
1723693920000|2024-08-15 03:52:00|16.15|15.9|16.15|15.9|16.15|15.9|16.15|15.9|0
1723695310000|2024-08-15 04:15:10|16.07|15.99|16.15|15.9|16.22|16.04|16.07|15.88|0
1723695570000|2024-08-15 04:19:30|16.13|15.88|16.13|15.88|16.13|15.88|16.13|15.88|7
1723695590000|2024-08-15 04:19:50|16.15|15.9|16.15|15.9|16.15|15.9|16.15|15.9|1
1723697030000|2024-08-15 04:43:50|16.07|15.99|16.15|15.9|16.16|15.99|16.07|15.9|0
1723697040000|2024-08-15 04:44:00|16.07|15.99|16.15|15.9|16.15|15.99|16.07|15.9|0
1723698060000|2024-08-15 05:01:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1723698180000|2024-08-15 05:03:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1723698280000|2024-08-15 05:04:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1723698400000|2024-08-15 05:06:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1723698430000|2024-08-15 05:07:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1723698540000|2024-08-15 05:09:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1723698700000|2024-08-15 05:11:40|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|0
1723699250000|2024-08-15 05:20:50|16.02|15.94|16.06|15.98|16.06|15.98|16.02|15.94|0
1723699260000|2024-08-15 05:21:00|16.09|16.01|16.12|16.04|16.12|16.04|16.06|15.98|5
1723699270000|2024-08-15 05:21:10|||||||||2
1723699320000|2024-08-15 05:22:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1723699430000|2024-08-15 05:23:50|16.22|15.97|16.14|16.06|16.22|16.06|16.14|15.97|0
1723699440000|2024-08-15 05:24:00|16.22|15.97|16.14|16.06|16.22|16.06|16.14|15.97|0
1723699820000|2024-08-15 05:30:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1723699830000|2024-08-15 05:30:30|16.14|16.06|16.12|16.04|16.14|16.06|16.12|16.04|0
1723699870000|2024-08-15 05:31:10|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|0
1723699950000|2024-08-15 05:32:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1723699960000|2024-08-15 05:32:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1723699970000|2024-08-15 05:32:50|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|0
1723700310000|2024-08-15 05:38:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1723700340000|2024-08-15 05:39:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1723700350000|2024-08-15 05:39:10|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|0
1723700360000|2024-08-15 05:39:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1723700600000|2024-08-15 05:43:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1723700640000|2024-08-15 05:44:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1723700650000|2024-08-15 05:44:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1723700680000|2024-08-15 05:44:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1723700700000|2024-08-15 05:45:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1723700740000|2024-08-15 05:45:40|16.25|16|16.21|15.96|16.25|16|16.21|15.96|1
1723700790000|2024-08-15 05:46:30|16.25|16|16.25|16|16.25|16|16.25|16|0
1723700970000|2024-08-15 05:49:30|16.23|15.98|16.23|15.98|16.23|15.98|16.23|15.98|0
1723701030000|2024-08-15 05:50:30|16.25|16|16.25|16|16.25|16|16.25|16|0
1723701050000|2024-08-15 05:50:50|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1723701080000|2024-08-15 05:51:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1723701100000|2024-08-15 05:51:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1723701110000|2024-08-15 05:51:50|||||||||1
1723701120000|2024-08-15 05:52:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1723701150000|2024-08-15 05:52:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1723701170000|2024-08-15 05:52:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1723701190000|2024-08-15 05:53:10|16.13|16.05|16.1|16.02|16.13|16.05|16.1|16.02|0
1723701250000|2024-08-15 05:54:10|||||||||5
1723701260000|2024-08-15 05:54:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|2
1723701370000|2024-08-15 05:56:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1723701600000|2024-08-15 06:00:00|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|2
1723701730000|2024-08-15 06:02:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1723702140000|2024-08-15 06:09:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1723702200000|2024-08-15 06:10:00|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|21
1723702350000|2024-08-15 06:12:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1723702800000|2024-08-15 06:20:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|14
1723702870000|2024-08-15 06:21:10|||||||||2
1723702880000|2024-08-15 06:21:20|||||||||1
1723702890000|2024-08-15 06:21:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1723702930000|2024-08-15 06:22:10|||||||||1
1723703070000|2024-08-15 06:24:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|1
1723703160000|2024-08-15 06:26:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1723703350000|2024-08-15 06:29:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|1
1723703420000|2024-08-15 06:30:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1723703610000|2024-08-15 06:33:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1723703770000|2024-08-15 06:36:10|16.06|15.98|16.09|16.01|16.09|16.01|16.06|15.98|0
1723703830000|2024-08-15 06:37:10|||||||||4
1723703840000|2024-08-15 06:37:20|||||||||4
1723703870000|2024-08-15 06:37:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1723703880000|2024-08-15 06:38:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1723703890000|2024-08-15 06:38:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|17
1723703920000|2024-08-15 06:38:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1723704400000|2024-08-15 06:46:40|||||||||2
1723704460000|2024-08-15 06:47:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1723704500000|2024-08-15 06:48:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1723704550000|2024-08-15 06:49:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1723704610000|2024-08-15 06:50:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1723704730000|2024-08-15 06:52:10|||||||||36
1723704780000|2024-08-15 06:53:00|||||||||1
1723705160000|2024-08-15 06:59:20|||||||||9
1723705190000|2024-08-15 06:59:50|||||||||2
1723705200000|2024-08-15 07:00:00|||||||||5
1723705290000|2024-08-15 07:01:30|16.08|16|16.08|16|16.08|16|16.08|16|21
1723705300000|2024-08-15 07:01:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|1
1723705310000|2024-08-15 07:01:50|16.08|16|16.06|15.98|16.08|16|16.06|15.98|2
1723705320000|2024-08-15 07:02:00|16.05|15.97|16.08|16|16.08|16|16.05|15.97|1
1723705440000|2024-08-15 07:04:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1723705490000|2024-08-15 07:04:50|16.08|16|16.07|15.99|16.08|16|16.07|15.99|16
1723705500000|2024-08-15 07:05:00|||||||||2
1723705520000|2024-08-15 07:05:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|30
1723705530000|2024-08-15 07:05:30|16.04|15.96|16.04|15.96|16.04|15.96|16.02|15.94|0
1723705540000|2024-08-15 07:05:40|16.02|15.94|16.02|15.94|16.04|15.96|16.02|15.94|0
1723705550000|2024-08-15 07:05:50|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|0
1723705560000|2024-08-15 07:06:00|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|0
1723705580000|2024-08-15 07:06:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1723705590000|2024-08-15 07:06:30|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|0
1723705610000|2024-08-15 07:06:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1723705620000|2024-08-15 07:07:00|||||||||20
1723705630000|2024-08-15 07:07:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|2
1723705720000|2024-08-15 07:08:40|||||||||5
1723705800000|2024-08-15 07:10:00|||||||||1
1723705810000|2024-08-15 07:10:10|||||||||29
1723705820000|2024-08-15 07:10:20|||||||||1
1723705830000|2024-08-15 07:10:30|16.08|16|16.07|15.99|16.08|16|16.07|15.99|1
1723705870000|2024-08-15 07:11:10|||||||||1
1723705910000|2024-08-15 07:11:50|||||||||2
1723706000000|2024-08-15 07:13:20|16.08|16|16.07|15.99|16.08|16|16.07|15.99|6
1723706040000|2024-08-15 07:14:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1723706050000|2024-08-15 07:14:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|8
1723706060000|2024-08-15 07:14:20|||||||||1
1723706110000|2024-08-15 07:15:10|||||||||9
1723706130000|2024-08-15 07:15:30|||||||||2
1723706180000|2024-08-15 07:16:20|||||||||5
1723706230000|2024-08-15 07:17:10|16.08|16|16.08|16|16.08|16|16.08|16|1
1723706270000|2024-08-15 07:17:50|||||||||1
1723706280000|2024-08-15 07:18:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|2
1723706340000|2024-08-15 07:19:00|16.08|16|16.08|16|16.08|16|16.08|16|2
1723706350000|2024-08-15 07:19:10|||||||||38
1723706360000|2024-08-15 07:19:20|16.07|15.99|16.08|16|16.08|16|16.07|15.99|2
1723706390000|2024-08-15 07:19:50|||||||||2
1723706450000|2024-08-15 07:20:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1723706460000|2024-08-15 07:21:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1723706480000|2024-08-15 07:21:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1723706490000|2024-08-15 07:21:30|16.08|16|16.08|16|16.08|16|16.08|16|0
1723706520000|2024-08-15 07:22:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|48
1723706530000|2024-08-15 07:22:10|||||||||4
1723706540000|2024-08-15 07:22:20|||||||||2
1723706560000|2024-08-15 07:22:40|||||||||3
1723706570000|2024-08-15 07:22:50|||||||||22
1723706590000|2024-08-15 07:23:10|||||||||2
1723706600000|2024-08-15 07:23:20|||||||||2
1723706610000|2024-08-15 07:23:30|||||||||1
1723706620000|2024-08-15 07:23:40|||||||||1
1723706640000|2024-08-15 07:24:00|||||||||3
1723706650000|2024-08-15 07:24:10|||||||||3
1723706670000|2024-08-15 07:24:30|||||||||2
1723706680000|2024-08-15 07:24:40|||||||||4
1723706690000|2024-08-15 07:24:50|||||||||1
1723706700000|2024-08-15 07:25:00|||||||||1
1723706710000|2024-08-15 07:25:10|||||||||1
1723706730000|2024-08-15 07:25:30|||||||||2
1723706740000|2024-08-15 07:25:40|||||||||10
1723706780000|2024-08-15 07:26:20|||||||||1
1723706790000|2024-08-15 07:26:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1723706810000|2024-08-15 07:26:50|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1723706830000|2024-08-15 07:27:10|||||||||2
1723706960000|2024-08-15 07:29:20|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|0
1723706980000|2024-08-15 07:29:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|5
1723706990000|2024-08-15 07:29:50|16.04|15.96|16.04|15.96|16.04|15.96|16.02|15.94|43
1723707000000|2024-08-15 07:30:00|16.07|15.99|16.02|15.94|16.07|15.99|16.02|15.94|0
1723707010000|2024-08-15 07:30:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1723707040000|2024-08-15 07:30:40|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|0
1723707050000|2024-08-15 07:30:50|16.07|15.99|16.04|15.96|16.07|15.99|16.04|15.96|0
1723707060000|2024-08-15 07:31:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|19
1723707120000|2024-08-15 07:32:00|16.04|15.96|16.07|15.99|16.07|15.99|16.04|15.96|0
1723707150000|2024-08-15 07:32:30|||||||||1
1723707220000|2024-08-15 07:33:40|||||||||47
1723707230000|2024-08-15 07:33:50|||||||||106
1723707250000|2024-08-15 07:34:10|||||||||112
1723707270000|2024-08-15 07:34:30|||||||||4
1723707300000|2024-08-15 07:35:00|||||||||1
1723707360000|2024-08-15 07:36:00|||||||||1
1723707380000|2024-08-15 07:36:20|||||||||2
1723707430000|2024-08-15 07:37:10|||||||||2
1723707460000|2024-08-15 07:37:40|||||||||152
1723707480000|2024-08-15 07:38:00|||||||||52
1723707520000|2024-08-15 07:38:40|||||||||1
1723707550000|2024-08-15 07:39:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|1
1723707560000|2024-08-15 07:39:20|||||||||24
1723707660000|2024-08-15 07:41:00|||||||||2
1723707780000|2024-08-15 07:43:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|10
1723707860000|2024-08-15 07:44:20|||||||||50
1723707990000|2024-08-15 07:46:30|||||||||3
1723708150000|2024-08-15 07:49:10|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|135
1723708160000|2024-08-15 07:49:20|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1723708180000|2024-08-15 07:49:40|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1723708260000|2024-08-15 07:51:00|||||||||1
1723708270000|2024-08-15 07:51:10|||||||||3
1723708300000|2024-08-15 07:51:40|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1723708310000|2024-08-15 07:51:50|||||||||2
1723708330000|2024-08-15 07:52:10|||||||||3
1723708340000|2024-08-15 07:52:20|||||||||1
1723708390000|2024-08-15 07:53:10|||||||||6
1723708430000|2024-08-15 07:53:50|||||||||2
1723708490000|2024-08-15 07:54:50|||||||||1
1723708520000|2024-08-15 07:55:20|||||||||1
1723708530000|2024-08-15 07:55:30|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|1
1723708690000|2024-08-15 07:58:10|||||||||1
1723708710000|2024-08-15 07:58:30|16.09|16.01|16.12|16.04|16.12|16.04|16.09|16.01|8
1723708730000|2024-08-15 07:58:50|||||||||2
1723708810000|2024-08-15 08:00:10|||||||||1
1723708870000|2024-08-15 08:01:10|||||||||1
1723708910000|2024-08-15 08:01:50|||||||||1
1723708920000|2024-08-15 08:02:00|||||||||2
1723708930000|2024-08-15 08:02:10|||||||||2
1723708940000|2024-08-15 08:02:20|||||||||2
1723708950000|2024-08-15 08:02:30|||||||||2
1723708960000|2024-08-15 08:02:40|||||||||7
1723708980000|2024-08-15 08:03:00|||||||||1
1723709000000|2024-08-15 08:03:20|||||||||1
1723709010000|2024-08-15 08:03:30|||||||||1
1723709020000|2024-08-15 08:03:40|||||||||2
1723709030000|2024-08-15 08:03:50|||||||||1
1723709040000|2024-08-15 08:04:00|||||||||1
1723709060000|2024-08-15 08:04:20|||||||||2
1723709080000|2024-08-15 08:04:40|||||||||1
1723709090000|2024-08-15 08:04:50|||||||||7
1723709100000|2024-08-15 08:05:00|||||||||1
1723709110000|2024-08-15 08:05:10|||||||||1
1723709120000|2024-08-15 08:05:20|||||||||1
1723709140000|2024-08-15 08:05:40|||||||||3
1723709150000|2024-08-15 08:05:50|||||||||1
1723709160000|2024-08-15 08:06:00|||||||||4
1723709200000|2024-08-15 08:06:40|||||||||1
1723709210000|2024-08-15 08:06:50|||||||||1
1723709220000|2024-08-15 08:07:00|||||||||1
1723709240000|2024-08-15 08:07:20|||||||||1
1723709260000|2024-08-15 08:07:40|||||||||1
1723709290000|2024-08-15 08:08:10|||||||||2
1723709380000|2024-08-15 08:09:40|||||||||2
1723709390000|2024-08-15 08:09:50|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|56
1723709420000|2024-08-15 08:10:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|15
1723709430000|2024-08-15 08:10:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1723709510000|2024-08-15 08:11:50|||||||||360
1723709560000|2024-08-15 08:12:40|||||||||1
1723709610000|2024-08-15 08:13:30|||||||||1
1723709660000|2024-08-15 08:14:20|||||||||10
1723709670000|2024-08-15 08:14:30|||||||||2
1723709790000|2024-08-15 08:16:30|||||||||1
1723709870000|2024-08-15 08:17:50|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|2
1723709910000|2024-08-15 08:18:30|16.21|16.13|16.22|16.14|16.22|16.14|16.21|16.13|28
1723709920000|2024-08-15 08:18:40|16.21|16.13|16.21|16.13|16.22|16.14|16.21|16.13|0
1723709930000|2024-08-15 08:18:50|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|0
1723709950000|2024-08-15 08:19:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|7
1723709960000|2024-08-15 08:19:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723710040000|2024-08-15 08:20:40|||||||||1
1723710150000|2024-08-15 08:22:30|||||||||7
1723710260000|2024-08-15 08:24:20|||||||||5
1723710280000|2024-08-15 08:24:40|||||||||3
1723710360000|2024-08-15 08:26:00|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|79
1723710370000|2024-08-15 08:26:10|16.26|16.18|16.22|16.14|16.26|16.18|16.22|16.14|162
1723710380000|2024-08-15 08:26:20|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|39
1723710390000|2024-08-15 08:26:30|||||||||69
1723710400000|2024-08-15 08:26:40|||||||||2
1723710410000|2024-08-15 08:26:50|||||||||32
1723710420000|2024-08-15 08:27:00|||||||||7
1723710430000|2024-08-15 08:27:10|||||||||8
1723710440000|2024-08-15 08:27:20|||||||||9
1723710450000|2024-08-15 08:27:30|||||||||7
1723710460000|2024-08-15 08:27:40|||||||||4
1723710480000|2024-08-15 08:28:00|||||||||8
1723710600000|2024-08-15 08:30:00|||||||||9
1723710650000|2024-08-15 08:30:50|16.24|16.16|16.26|16.18|16.26|16.18|16.22|16.14|19
1723710660000|2024-08-15 08:31:00|||||||||16
1723710670000|2024-08-15 08:31:10|||||||||1
1723710680000|2024-08-15 08:31:20|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1723710690000|2024-08-15 08:31:30|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1723710700000|2024-08-15 08:31:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723710740000|2024-08-15 08:32:20|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|0
1723710750000|2024-08-15 08:32:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723710820000|2024-08-15 08:33:40|||||||||2
1723710880000|2024-08-15 08:34:40|16.27|16.19|16.26|16.18|16.27|16.19|16.22|16.14|172
1723710890000|2024-08-15 08:34:50|||||||||3
1723710920000|2024-08-15 08:35:20|16.27|16.19|16.27|16.19|16.27|16.19|16.26|16.18|82
1723710940000|2024-08-15 08:35:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|6
1723710970000|2024-08-15 08:36:10|||||||||2
1723710990000|2024-08-15 08:36:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1723711110000|2024-08-15 08:38:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|43
1723711120000|2024-08-15 08:38:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1723711140000|2024-08-15 08:39:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|24
1723711150000|2024-08-15 08:39:10|||||||||5
1723711160000|2024-08-15 08:39:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1723711200000|2024-08-15 08:40:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|5
1723711210000|2024-08-15 08:40:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1723711230000|2024-08-15 08:40:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1723711240000|2024-08-15 08:40:40|||||||||1
1723711310000|2024-08-15 08:41:50|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|2
1723711320000|2024-08-15 08:42:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1723711330000|2024-08-15 08:42:10|||||||||2
1723711350000|2024-08-15 08:42:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1723711370000|2024-08-15 08:42:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723711450000|2024-08-15 08:44:10|||||||||6
1723711540000|2024-08-15 08:45:40|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|75
1723711550000|2024-08-15 08:45:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1723711640000|2024-08-15 08:47:20|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1723712000000|2024-08-15 08:53:20|||||||||1
1723712080000|2024-08-15 08:54:40|||||||||4
1723712140000|2024-08-15 08:55:40|||||||||122
1723712150000|2024-08-15 08:55:50|||||||||5
1723712230000|2024-08-15 08:57:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723712420000|2024-08-15 09:00:20|||||||||4
1723712500000|2024-08-15 09:01:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1723712510000|2024-08-15 09:01:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723712540000|2024-08-15 09:02:20|||||||||20
1723712580000|2024-08-15 09:03:00|16.19|16.11|16.22|16.14|16.22|16.14|16.19|16.11|0
1723712590000|2024-08-15 09:03:10|||||||||22
1723712620000|2024-08-15 09:03:40|||||||||5
1723712720000|2024-08-15 09:05:20|||||||||30
1723712730000|2024-08-15 09:05:30|||||||||14
1723712740000|2024-08-15 09:05:40|||||||||1
1723712880000|2024-08-15 09:08:00|||||||||1
1723712910000|2024-08-15 09:08:30|16.19|16.11|16.22|16.14|16.22|16.14|16.19|16.11|0
1723712920000|2024-08-15 09:08:40|16.19|16.11|16.22|16.14|16.22|16.14|16.19|16.11|0
1723712930000|2024-08-15 09:08:50|16.19|16.11|16.22|16.14|16.22|16.14|16.19|16.11|0
1723712970000|2024-08-15 09:09:30|16.19|16.11|16.22|16.14|16.22|16.14|16.19|16.11|0
1723712990000|2024-08-15 09:09:50|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|0
1723713000000|2024-08-15 09:10:00|16.22|16.14|16.17|16.09|16.22|16.14|16.17|16.09|0
1723713010000|2024-08-15 09:10:10|||||||||1
1723713020000|2024-08-15 09:10:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723713030000|2024-08-15 09:10:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1723713040000|2024-08-15 09:10:40|16.22|16.14|16.17|16.09|16.22|16.14|16.17|16.09|0
1723713050000|2024-08-15 09:10:50|16.22|16.14|16.19|16.11|16.22|16.14|16.19|16.11|18
1723713060000|2024-08-15 09:11:00|16.22|16.14|16.17|16.09|16.22|16.14|16.17|16.09|6
1723713070000|2024-08-15 09:11:10|16.22|16.14|16.19|16.11|16.22|16.14|16.19|16.11|0
1723713080000|2024-08-15 09:11:20|16.22|16.14|16.19|16.11|16.22|16.14|16.19|16.11|0
1723713100000|2024-08-15 09:11:40|16.22|16.14|16.19|16.11|16.22|16.14|16.19|16.11|0
1723713120000|2024-08-15 09:12:00|16.22|16.14|16.22|16.14|16.22|16.14|16.19|16.11|0
1723713130000|2024-08-15 09:12:10|16.19|16.11|16.19|16.11|16.22|16.14|16.19|16.11|0
1723713140000|2024-08-15 09:12:20|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1723713200000|2024-08-15 09:13:20|||||||||1
1723713210000|2024-08-15 09:13:30|||||||||1
1723713290000|2024-08-15 09:14:50|||||||||3
1723713300000|2024-08-15 09:15:00|||||||||1
1723713310000|2024-08-15 09:15:10|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|0
1723713380000|2024-08-15 09:16:20|||||||||2
1723713400000|2024-08-15 09:16:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723713410000|2024-08-15 09:16:50|||||||||3
1723713520000|2024-08-15 09:18:40|||||||||2
1723713550000|2024-08-15 09:19:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1723713590000|2024-08-15 09:19:50|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1723713620000|2024-08-15 09:20:20|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|0
1723713680000|2024-08-15 09:21:20|||||||||1
1723713830000|2024-08-15 09:23:50|||||||||2
1723713890000|2024-08-15 09:24:50|16.19|16.11|16.19|16.11|16.19|16.11|16.17|16.09|0
1723713900000|2024-08-15 09:25:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|38
1723713960000|2024-08-15 09:26:00|16.24|16.16|16.26|16.18|16.26|16.18|16.22|16.14|0
1723713980000|2024-08-15 09:26:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1723714140000|2024-08-15 09:29:00|||||||||50
1723714150000|2024-08-15 09:29:10|16.19|16.11|16.22|16.14|16.22|16.14|16.19|16.11|41
1723714160000|2024-08-15 09:29:20|||||||||69
1723714170000|2024-08-15 09:29:30|||||||||29
1723714320000|2024-08-15 09:32:00|||||||||2
1723714570000|2024-08-15 09:36:10|||||||||2
1723714590000|2024-08-15 09:36:30|||||||||4
1723714640000|2024-08-15 09:37:20|||||||||10
1723714700000|2024-08-15 09:38:20|||||||||1
1723714740000|2024-08-15 09:39:00|||||||||3
1723714780000|2024-08-15 09:39:40|||||||||1
1723714850000|2024-08-15 09:40:50|||||||||1
1723714860000|2024-08-15 09:41:00|||||||||1
1723714890000|2024-08-15 09:41:30|||||||||1
1723714900000|2024-08-15 09:41:40|||||||||3
1723714920000|2024-08-15 09:42:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|2
1723714930000|2024-08-15 09:42:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|23
1723714940000|2024-08-15 09:42:20|||||||||1
1723714990000|2024-08-15 09:43:10|||||||||4
1723715070000|2024-08-15 09:44:30|||||||||3
1723715090000|2024-08-15 09:44:50|||||||||2
1723715330000|2024-08-15 09:48:50|||||||||2
1723715350000|2024-08-15 09:49:10|||||||||225
1723715420000|2024-08-15 09:50:20|||||||||2
1723715430000|2024-08-15 09:50:30|||||||||1
1723715460000|2024-08-15 09:51:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|54
1723715470000|2024-08-15 09:51:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|21
1723715520000|2024-08-15 09:52:00|||||||||1
1723715570000|2024-08-15 09:52:50|||||||||100
1723715850000|2024-08-15 09:57:30|||||||||1
1723715930000|2024-08-15 09:58:50|||||||||2
1723716130000|2024-08-15 10:02:10|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|97
1723716210000|2024-08-15 10:03:30|||||||||10
1723716330000|2024-08-15 10:05:30|||||||||57
1723716390000|2024-08-15 10:06:30|||||||||21
1723716440000|2024-08-15 10:07:20|||||||||1
1723716470000|2024-08-15 10:07:50|||||||||11
1723716550000|2024-08-15 10:09:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|20
1723716670000|2024-08-15 10:11:10|||||||||5
1723716690000|2024-08-15 10:11:30|||||||||9
1723716750000|2024-08-15 10:12:30|||||||||4
1723716890000|2024-08-15 10:14:50|16.27|16.19|16.27|16.19|16.27|16.19|16.24|16.16|206
1723716900000|2024-08-15 10:15:00|||||||||4
1723716980000|2024-08-15 10:16:20|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1723716990000|2024-08-15 10:16:30|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|12
1723717020000|2024-08-15 10:17:00|||||||||1
1723717100000|2024-08-15 10:18:20|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|174
1723717110000|2024-08-15 10:18:30|16.28|16.2|16.27|16.19|16.32|16.24|16.27|16.19|187
1723717240000|2024-08-15 10:20:40|16.28|16.2|16.32|16.24|16.32|16.24|16.28|16.2|22
1723717250000|2024-08-15 10:20:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|345
1723717260000|2024-08-15 10:21:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|3
1723717270000|2024-08-15 10:21:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|2
1723717290000|2024-08-15 10:21:30|||||||||2
1723717330000|2024-08-15 10:22:10|||||||||20
1723717480000|2024-08-15 10:24:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1723717490000|2024-08-15 10:24:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723717500000|2024-08-15 10:25:00|16.35|16.27|16.37|16.29|16.37|16.29|16.33|16.25|0
1723717510000|2024-08-15 10:25:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|20
1723717520000|2024-08-15 10:25:20|16.37|16.29|16.33|16.25|16.37|16.29|16.33|16.25|82
1723717580000|2024-08-15 10:26:20|16.36|16.28|16.33|16.25|16.38|16.3|16.33|16.25|288
1723717590000|2024-08-15 10:26:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723717600000|2024-08-15 10:26:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723717610000|2024-08-15 10:26:50|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|0
1723717630000|2024-08-15 10:27:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723717640000|2024-08-15 10:27:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723717650000|2024-08-15 10:27:30|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|51
1723717660000|2024-08-15 10:27:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723717670000|2024-08-15 10:27:50|||||||||8
1723717680000|2024-08-15 10:28:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|50
1723717690000|2024-08-15 10:28:10|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|0
1723717740000|2024-08-15 10:29:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1723717750000|2024-08-15 10:29:10|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|1
1723717760000|2024-08-15 10:29:20|16.33|16.25|16.33|16.25|16.36|16.28|16.33|16.25|0
1723717770000|2024-08-15 10:29:30|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|1
1723717800000|2024-08-15 10:30:00|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|0
1723717860000|2024-08-15 10:31:00|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|0
1723717870000|2024-08-15 10:31:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723717880000|2024-08-15 10:31:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|70
1723718010000|2024-08-15 10:33:30|||||||||50
1723718100000|2024-08-15 10:35:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723718110000|2024-08-15 10:35:10|||||||||50
1723718120000|2024-08-15 10:35:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|1
1723718130000|2024-08-15 10:35:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723718140000|2024-08-15 10:35:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723718220000|2024-08-15 10:37:00|16.36|16.28|16.36|16.28|16.36|16.28|16.33|16.25|100
1723718240000|2024-08-15 10:37:20|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|0
1723718260000|2024-08-15 10:37:40|||||||||10
1723718270000|2024-08-15 10:37:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723718290000|2024-08-15 10:38:10|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|0
1723718310000|2024-08-15 10:38:30|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|0
1723718390000|2024-08-15 10:39:50|||||||||1
1723718420000|2024-08-15 10:40:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723718430000|2024-08-15 10:40:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723718440000|2024-08-15 10:40:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1723718460000|2024-08-15 10:41:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723718510000|2024-08-15 10:41:50|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|100
1723718720000|2024-08-15 10:45:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723718760000|2024-08-15 10:46:00|||||||||4
1723718800000|2024-08-15 10:46:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723718810000|2024-08-15 10:46:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|65
1723718820000|2024-08-15 10:47:00|||||||||1
1723718830000|2024-08-15 10:47:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723718860000|2024-08-15 10:47:40|16.36|16.28|16.36|16.28|16.36|16.28|16.33|16.25|0
1723718910000|2024-08-15 10:48:30|||||||||2
1723719000000|2024-08-15 10:50:00|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|7
1723719060000|2024-08-15 10:51:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1723719070000|2024-08-15 10:51:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723719090000|2024-08-15 10:51:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|3
1723719170000|2024-08-15 10:52:50|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|59
1723719180000|2024-08-15 10:53:00|||||||||1
1723719190000|2024-08-15 10:53:10|||||||||1
1723719200000|2024-08-15 10:53:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723719260000|2024-08-15 10:54:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723719450000|2024-08-15 10:57:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1723719460000|2024-08-15 10:57:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1723719470000|2024-08-15 10:57:50|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1723719480000|2024-08-15 10:58:00|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|0
1723719490000|2024-08-15 10:58:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723719510000|2024-08-15 10:58:30|16.36|16.28|16.36|16.28|16.36|16.28|16.33|16.25|0
1723719550000|2024-08-15 10:59:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1723719570000|2024-08-15 10:59:30|||||||||2
1723719590000|2024-08-15 10:59:50|||||||||119
1723719600000|2024-08-15 11:00:00|||||||||56
1723719630000|2024-08-15 11:00:30|16.36|16.28|16.38|16.3|16.38|16.3|16.33|16.25|24
1723719670000|2024-08-15 11:01:10|||||||||2
1723719680000|2024-08-15 11:01:20|||||||||6
1723719720000|2024-08-15 11:02:00|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1723719730000|2024-08-15 11:02:10|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1723719890000|2024-08-15 11:04:50|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|180
1723719980000|2024-08-15 11:06:20|||||||||50
1723720010000|2024-08-15 11:06:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|46
1723720040000|2024-08-15 11:07:20|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|25
1723720060000|2024-08-15 11:07:40|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1723720070000|2024-08-15 11:07:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723720100000|2024-08-15 11:08:20|||||||||5
1723720120000|2024-08-15 11:08:40|||||||||2
1723720160000|2024-08-15 11:09:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|3
1723720170000|2024-08-15 11:09:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723720240000|2024-08-15 11:10:40|||||||||6
1723720330000|2024-08-15 11:12:10|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|3
1723720430000|2024-08-15 11:13:50|||||||||2
1723720570000|2024-08-15 11:16:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|11
1723720580000|2024-08-15 11:16:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723720600000|2024-08-15 11:16:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723720650000|2024-08-15 11:17:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723720660000|2024-08-15 11:17:40|||||||||1
1723720700000|2024-08-15 11:18:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|47
1723720730000|2024-08-15 11:18:50|||||||||84
1723720780000|2024-08-15 11:19:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|119
1723720810000|2024-08-15 11:20:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723720820000|2024-08-15 11:20:20|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|0
1723720830000|2024-08-15 11:20:30|||||||||1
1723720840000|2024-08-15 11:20:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723720850000|2024-08-15 11:20:50|||||||||69
1723720860000|2024-08-15 11:21:00|||||||||1
1723720890000|2024-08-15 11:21:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723720900000|2024-08-15 11:21:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723720920000|2024-08-15 11:22:00|||||||||1
1723720960000|2024-08-15 11:22:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1723720970000|2024-08-15 11:22:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723721020000|2024-08-15 11:23:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1723721040000|2024-08-15 11:24:00|||||||||1
1723721080000|2024-08-15 11:24:40|||||||||1
1723721170000|2024-08-15 11:26:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723721230000|2024-08-15 11:27:10|||||||||1
1723721260000|2024-08-15 11:27:40|||||||||1
1723721340000|2024-08-15 11:29:00|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|0
1723721400000|2024-08-15 11:30:00|||||||||1
1723721430000|2024-08-15 11:30:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|20
1723721550000|2024-08-15 11:32:30|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|35
1723721570000|2024-08-15 11:32:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|122
1723721610000|2024-08-15 11:33:30|||||||||1
1723721670000|2024-08-15 11:34:30|||||||||3
1723721790000|2024-08-15 11:36:30|||||||||3
1723721820000|2024-08-15 11:37:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|188
1723721850000|2024-08-15 11:37:30|||||||||5
1723721870000|2024-08-15 11:37:50|||||||||1
1723721890000|2024-08-15 11:38:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|232
1723721900000|2024-08-15 11:38:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|22
1723721930000|2024-08-15 11:38:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1723721970000|2024-08-15 11:39:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|5
1723721980000|2024-08-15 11:39:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723722140000|2024-08-15 11:42:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|166
1723722270000|2024-08-15 11:44:30|||||||||9
1723722290000|2024-08-15 11:44:50|||||||||1
1723722300000|2024-08-15 11:45:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|36
1723722340000|2024-08-15 11:45:40|||||||||1
1723722390000|2024-08-15 11:46:30|||||||||1
1723722420000|2024-08-15 11:47:00|||||||||1
1723722440000|2024-08-15 11:47:20|||||||||1
1723722450000|2024-08-15 11:47:30|||||||||9
1723722470000|2024-08-15 11:47:50|||||||||1
1723722480000|2024-08-15 11:48:00|||||||||1
1723722490000|2024-08-15 11:48:10|||||||||1
1723722550000|2024-08-15 11:49:10|||||||||1
1723722600000|2024-08-15 11:50:00|||||||||4
1723722610000|2024-08-15 11:50:10|16.32|16.24|16.32|16.24|16.33|16.25|16.32|16.24|2
1723722620000|2024-08-15 11:50:20|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1723722680000|2024-08-15 11:51:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723722690000|2024-08-15 11:51:30|16.32|16.24|16.32|16.24|16.33|16.25|16.32|16.24|3
1723722700000|2024-08-15 11:51:40|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1723722710000|2024-08-15 11:51:50|16.33|16.25|16.33|16.25|16.33|16.25|16.32|16.24|0
1723722720000|2024-08-15 11:52:00|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|1
1723722730000|2024-08-15 11:52:10|16.32|16.24|16.32|16.24|16.33|16.25|16.32|16.24|0
1723722740000|2024-08-15 11:52:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723722750000|2024-08-15 11:52:30|||||||||5
1723722770000|2024-08-15 11:52:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723722810000|2024-08-15 11:53:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723722840000|2024-08-15 11:54:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|2
1723722870000|2024-08-15 11:54:30|||||||||4
1723722890000|2024-08-15 11:54:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|5
1723722910000|2024-08-15 11:55:10|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|50
1723722920000|2024-08-15 11:55:20|||||||||2
1723722930000|2024-08-15 11:55:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723723050000|2024-08-15 11:57:30|||||||||3
1723723110000|2024-08-15 11:58:30|||||||||5
1723723140000|2024-08-15 11:59:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|7
1723723160000|2024-08-15 11:59:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|2
1723723170000|2024-08-15 11:59:30|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1723723180000|2024-08-15 11:59:40|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1723723210000|2024-08-15 12:00:10|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|22
1723723230000|2024-08-15 12:00:30|||||||||3
1723723380000|2024-08-15 12:03:00|16.33|16.25|16.33|16.25|16.33|16.25|16.32|16.24|32
1723723410000|2024-08-15 12:03:30|||||||||12
1723723440000|2024-08-15 12:04:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723723450000|2024-08-15 12:04:10|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|26
1723723500000|2024-08-15 12:05:00|16.33|16.25|16.33|16.25|16.33|16.25|16.32|16.24|8
1723723510000|2024-08-15 12:05:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723723530000|2024-08-15 12:05:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723723540000|2024-08-15 12:05:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723723550000|2024-08-15 12:05:50|||||||||1
1723723570000|2024-08-15 12:06:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723723580000|2024-08-15 12:06:20|16.32|16.24|16.32|16.24|16.33|16.25|16.32|16.24|0
1723723590000|2024-08-15 12:06:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1723723650000|2024-08-15 12:07:30|||||||||1
1723723700000|2024-08-15 12:08:20|||||||||1
1723723710000|2024-08-15 12:08:30|||||||||15
1723723760000|2024-08-15 12:09:20|||||||||6
1723723790000|2024-08-15 12:09:50|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|5
1723723830000|2024-08-15 12:10:30|16.32|16.24|16.32|16.24|16.33|16.25|16.32|16.24|4
1723723840000|2024-08-15 12:10:40|||||||||1
1723723890000|2024-08-15 12:11:30|||||||||7
1723723920000|2024-08-15 12:12:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1723723930000|2024-08-15 12:12:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1723723950000|2024-08-15 12:12:30|||||||||9
1723723960000|2024-08-15 12:12:40|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|0
1723723970000|2024-08-15 12:12:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|2
1723724020000|2024-08-15 12:13:40|||||||||1
1723724070000|2024-08-15 12:14:30|||||||||4
1723724130000|2024-08-15 12:15:30|||||||||5
1723724150000|2024-08-15 12:15:50|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|182
1723724180000|2024-08-15 12:16:20|||||||||9
1723724280000|2024-08-15 12:18:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|150
1723724290000|2024-08-15 12:18:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|28
1723724300000|2024-08-15 12:18:20|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|24
1723724310000|2024-08-15 12:18:30|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|12
1723724320000|2024-08-15 12:18:40|||||||||1
1723724330000|2024-08-15 12:18:50|||||||||2
1723724340000|2024-08-15 12:19:00|||||||||1
1723724350000|2024-08-15 12:19:10|||||||||2
1723724360000|2024-08-15 12:19:20|||||||||1
1723724370000|2024-08-15 12:19:30|||||||||1
1723724380000|2024-08-15 12:19:40|||||||||2
1723724390000|2024-08-15 12:19:50|||||||||1
1723724400000|2024-08-15 12:20:00|||||||||1
1723724410000|2024-08-15 12:20:10|||||||||2
1723724420000|2024-08-15 12:20:20|||||||||1
1723724430000|2024-08-15 12:20:30|||||||||2
1723724440000|2024-08-15 12:20:40|||||||||1
1723724450000|2024-08-15 12:20:50|||||||||1
1723724460000|2024-08-15 12:21:00|||||||||2
1723724470000|2024-08-15 12:21:10|||||||||1
1723724480000|2024-08-15 12:21:20|||||||||2
1723724490000|2024-08-15 12:21:30|||||||||1
1723724500000|2024-08-15 12:21:40|||||||||1
1723724510000|2024-08-15 12:21:50|||||||||2
1723724520000|2024-08-15 12:22:00|||||||||1
1723724530000|2024-08-15 12:22:10|||||||||2
1723724540000|2024-08-15 12:22:20|||||||||1
1723724550000|2024-08-15 12:22:30|||||||||1
1723724560000|2024-08-15 12:22:40|||||||||2
1723724570000|2024-08-15 12:22:50|||||||||1
1723724580000|2024-08-15 12:23:00|||||||||3
1723724590000|2024-08-15 12:23:10|||||||||2
1723724600000|2024-08-15 12:23:20|||||||||1
1723724610000|2024-08-15 12:23:30|||||||||11
1723724620000|2024-08-15 12:23:40|||||||||1
1723724630000|2024-08-15 12:23:50|||||||||10
1723724640000|2024-08-15 12:24:00|||||||||2
1723724650000|2024-08-15 12:24:10|||||||||1
1723724660000|2024-08-15 12:24:20|||||||||2
1723724670000|2024-08-15 12:24:30|||||||||1
1723724680000|2024-08-15 12:24:40|||||||||1
1723724690000|2024-08-15 12:24:50|||||||||2
1723724700000|2024-08-15 12:25:00|||||||||1
1723724710000|2024-08-15 12:25:10|||||||||2
1723724720000|2024-08-15 12:25:20|||||||||1
1723724730000|2024-08-15 12:25:30|||||||||1
1723724740000|2024-08-15 12:25:40|||||||||2
1723724750000|2024-08-15 12:25:50|||||||||1
1723724760000|2024-08-15 12:26:00|||||||||1
1723724770000|2024-08-15 12:26:10|||||||||2
1723724780000|2024-08-15 12:26:20|||||||||1
1723724790000|2024-08-15 12:26:30|||||||||2
1723724800000|2024-08-15 12:26:40|||||||||1
1723724810000|2024-08-15 12:26:50|||||||||1
1723724820000|2024-08-15 12:27:00|||||||||2
1723724830000|2024-08-15 12:27:10|||||||||1
1723724840000|2024-08-15 12:27:20|||||||||2
1723724850000|2024-08-15 12:27:30|||||||||17
1723724860000|2024-08-15 12:27:40|||||||||1
1723724870000|2024-08-15 12:27:50|||||||||2
1723724880000|2024-08-15 12:28:00|||||||||1
1723724890000|2024-08-15 12:28:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|453
1723724900000|2024-08-15 12:28:20|||||||||1
1723724910000|2024-08-15 12:28:30|||||||||1
1723724920000|2024-08-15 12:28:40|||||||||2
1723724930000|2024-08-15 12:28:50|||||||||1
1723724940000|2024-08-15 12:29:00|||||||||5
1723724950000|2024-08-15 12:29:10|||||||||2
1723724960000|2024-08-15 12:29:20|||||||||1
1723724970000|2024-08-15 12:29:30|||||||||11
1723724980000|2024-08-15 12:29:40|||||||||1
1723724990000|2024-08-15 12:29:50|||||||||6
1723725000000|2024-08-15 12:30:00|16.28|16.2|16.17|16.09|16.28|16.2|16.17|16.09|205
1723725010000|2024-08-15 12:30:10|16.14|16.06|16.12|16.04|16.17|16.09|16.07|15.99|43
1723725020000|2024-08-15 12:30:20|16.07|15.99|16.02|15.94|16.12|16.04|16.02|15.94|298
1723725030000|2024-08-15 12:30:30|16.06|15.98|16.06|15.98|16.11|16.03|16.04|15.96|8
1723725040000|2024-08-15 12:30:40|16.07|15.99|16.11|16.03|16.11|16.03|16.07|15.99|1
1723725050000|2024-08-15 12:30:50|16.07|15.99|16.07|15.99|16.11|16.03|16.07|15.99|23
1723725060000|2024-08-15 12:31:00|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|6
1723725070000|2024-08-15 12:31:10|||||||||2
1723725080000|2024-08-15 12:31:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1723725090000|2024-08-15 12:31:30|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|36
1723725100000|2024-08-15 12:31:40|16.09|16.01|16.07|15.99|16.12|16.04|16.07|15.99|29
1723725110000|2024-08-15 12:31:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|16
1723725120000|2024-08-15 12:32:00|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|1
1723725130000|2024-08-15 12:32:10|||||||||2
1723725140000|2024-08-15 12:32:20|||||||||1
1723725150000|2024-08-15 12:32:30|||||||||2
1723725160000|2024-08-15 12:32:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|3
1723725170000|2024-08-15 12:32:50|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|3
1723725180000|2024-08-15 12:33:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|2
1723725190000|2024-08-15 12:33:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|54
1723725200000|2024-08-15 12:33:20|||||||||2
1723725210000|2024-08-15 12:33:30|||||||||6
1723725220000|2024-08-15 12:33:40|||||||||1
1723725230000|2024-08-15 12:33:50|||||||||2
1723725240000|2024-08-15 12:34:00|||||||||3
1723725250000|2024-08-15 12:34:10|||||||||2
1723725260000|2024-08-15 12:34:20|||||||||1
1723725270000|2024-08-15 12:34:30|||||||||11
1723725280000|2024-08-15 12:34:40|||||||||2
1723725290000|2024-08-15 12:34:50|||||||||1
1723725300000|2024-08-15 12:35:00|||||||||1
1723725310000|2024-08-15 12:35:10|||||||||2
1723725320000|2024-08-15 12:35:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|9
1723725330000|2024-08-15 12:35:30|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|2
1723725340000|2024-08-15 12:35:40|||||||||1
1723725350000|2024-08-15 12:35:50|||||||||1
1723725360000|2024-08-15 12:36:00|||||||||2
1723725370000|2024-08-15 12:36:10|16.04|15.96|16.02|15.94|16.06|15.98|16.02|15.94|1
1723725380000|2024-08-15 12:36:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|3
1723725390000|2024-08-15 12:36:30|16.04|15.96|16.04|15.96|16.06|15.98|16.04|15.96|1
1723725400000|2024-08-15 12:36:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|1
1723725410000|2024-08-15 12:36:50|||||||||2
1723725420000|2024-08-15 12:37:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|1
1723725430000|2024-08-15 12:37:10|16.04|15.96|16.04|15.96|16.06|15.98|16.04|15.96|2
1723725440000|2024-08-15 12:37:20|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|2
1723725450000|2024-08-15 12:37:30|16.06|15.98|16.06|15.98|16.06|15.98|16.04|15.96|9
1723725460000|2024-08-15 12:37:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|18
1723725470000|2024-08-15 12:37:50|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|1
1723725480000|2024-08-15 12:38:00|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|1
1723725490000|2024-08-15 12:38:10|||||||||7
1723725500000|2024-08-15 12:38:20|||||||||1
1723725510000|2024-08-15 12:38:30|16|15.92|16|15.92|16|15.92|16|15.92|36
1723725520000|2024-08-15 12:38:40|||||||||1
1723725530000|2024-08-15 12:38:50|||||||||6
1723725540000|2024-08-15 12:39:00|15.95|15.87|16|15.92|16|15.92|15.95|15.87|108
1723725550000|2024-08-15 12:39:10|||||||||2
1723725560000|2024-08-15 12:39:20|||||||||4
1723725570000|2024-08-15 12:39:30|||||||||4
1723725580000|2024-08-15 12:39:40|||||||||1
1723725590000|2024-08-15 12:39:50|||||||||2
1723725600000|2024-08-15 12:40:00|15.95|15.87|16|15.92|16|15.92|15.95|15.87|1
1723725610000|2024-08-15 12:40:10|||||||||2
1723725620000|2024-08-15 12:40:20|||||||||21
1723725630000|2024-08-15 12:40:30|||||||||5
1723725640000|2024-08-15 12:40:40|||||||||6
1723725650000|2024-08-15 12:40:50|||||||||1
1723725660000|2024-08-15 12:41:00|||||||||1
1723725670000|2024-08-15 12:41:10|||||||||2
1723725680000|2024-08-15 12:41:20|||||||||1
1723725690000|2024-08-15 12:41:30|||||||||2
1723725700000|2024-08-15 12:41:40|||||||||1
1723725710000|2024-08-15 12:41:50|||||||||13
1723725720000|2024-08-15 12:42:00|||||||||2
1723725730000|2024-08-15 12:42:10|||||||||1
1723725740000|2024-08-15 12:42:20|||||||||2
1723725750000|2024-08-15 12:42:30|||||||||1
1723725760000|2024-08-15 12:42:40|||||||||26
1723725770000|2024-08-15 12:42:50|||||||||2
1723725780000|2024-08-15 12:43:00|||||||||1
1723725790000|2024-08-15 12:43:10|||||||||2
1723725800000|2024-08-15 12:43:20|||||||||4
1723725810000|2024-08-15 12:43:30|||||||||1
1723725820000|2024-08-15 12:43:40|||||||||2
1723725830000|2024-08-15 12:43:50|||||||||1
1723725840000|2024-08-15 12:44:00|||||||||4
1723725850000|2024-08-15 12:44:10|||||||||2
1723725860000|2024-08-15 12:44:20|||||||||1
1723725870000|2024-08-15 12:44:30|15.97|15.89|15.95|15.87|15.97|15.89|15.95|15.87|5
1723725880000|2024-08-15 12:44:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|3
1723725890000|2024-08-15 12:44:50|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|1
1723725900000|2024-08-15 12:45:00|16|15.92|16|15.92|16|15.92|15.97|15.89|24
1723725910000|2024-08-15 12:45:10|||||||||1
1723725920000|2024-08-15 12:45:20|15.95|15.87|15.95|15.87|15.97|15.89|15.95|15.87|8
1723725930000|2024-08-15 12:45:30|||||||||1
1723725940000|2024-08-15 12:45:40|||||||||1
1723725950000|2024-08-15 12:45:50|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|12
1723725960000|2024-08-15 12:46:00|15.95|15.87|16|15.92|16|15.92|15.95|15.87|12
1723725970000|2024-08-15 12:46:10|||||||||2
1723725980000|2024-08-15 12:46:20|||||||||1
1723725990000|2024-08-15 12:46:30|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|96
1723726000000|2024-08-15 12:46:40|15.97|15.89|15.95|15.87|15.97|15.89|15.95|15.87|29
1723726010000|2024-08-15 12:46:50|||||||||1
1723726020000|2024-08-15 12:47:00|15.97|15.89|15.95|15.87|16|15.92|15.95|15.87|245
1723726030000|2024-08-15 12:47:10|||||||||2
1723726040000|2024-08-15 12:47:20|||||||||1
1723726050000|2024-08-15 12:47:30|||||||||2
1723726060000|2024-08-15 12:47:40|||||||||4
1723726070000|2024-08-15 12:47:50|||||||||1
1723726080000|2024-08-15 12:48:00|||||||||22
1723726090000|2024-08-15 12:48:10|||||||||3
1723726100000|2024-08-15 12:48:20|||||||||2
1723726110000|2024-08-15 12:48:30|||||||||1
1723726120000|2024-08-15 12:48:40|||||||||1
1723726130000|2024-08-15 12:48:50|||||||||2
1723726140000|2024-08-15 12:49:00|||||||||17
1723726150000|2024-08-15 12:49:10|||||||||10
1723726160000|2024-08-15 12:49:20|||||||||1
1723726170000|2024-08-15 12:49:30|||||||||1
1723726180000|2024-08-15 12:49:40|15.9|15.82|15.95|15.87|15.95|15.87|15.9|15.82|38
1723726190000|2024-08-15 12:49:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1723726200000|2024-08-15 12:50:00|15.95|15.87|15.9|15.82|15.95|15.87|15.9|15.82|1
1723726210000|2024-08-15 12:50:10|15.95|15.87|15.92|15.84|15.95|15.87|15.92|15.84|2
1723726220000|2024-08-15 12:50:20|15.9|15.82|15.92|15.84|15.95|15.87|15.9|15.82|3
1723726230000|2024-08-15 12:50:30|15.9|15.82|15.9|15.82|15.92|15.84|15.9|15.82|2
1723726240000|2024-08-15 12:50:40|||||||||12
1723726250000|2024-08-15 12:50:50|||||||||3
1723726260000|2024-08-15 12:51:00|||||||||152
1723726270000|2024-08-15 12:51:10|15.92|15.84|15.95|15.87|15.95|15.87|15.9|15.82|42
1723726280000|2024-08-15 12:51:20|15.93|15.85|15.95|15.87|15.95|15.87|15.92|15.84|11
1723726290000|2024-08-15 12:51:30|||||||||1
1723726300000|2024-08-15 12:51:40|||||||||2
1723726310000|2024-08-15 12:51:50|||||||||2
1723726320000|2024-08-15 12:52:00|||||||||1
1723726330000|2024-08-15 12:52:10|||||||||2
1723726340000|2024-08-15 12:52:20|||||||||2
1723726350000|2024-08-15 12:52:30|||||||||4
1723726360000|2024-08-15 12:52:40|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|3
1723726370000|2024-08-15 12:52:50|||||||||2
1723726380000|2024-08-15 12:53:00|||||||||51
1723726390000|2024-08-15 12:53:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|2
1723726400000|2024-08-15 12:53:20|||||||||1
1723726410000|2024-08-15 12:53:30|||||||||2
1723726420000|2024-08-15 12:53:40|||||||||5
1723726430000|2024-08-15 12:53:50|||||||||1
1723726440000|2024-08-15 12:54:00|||||||||2
1723726450000|2024-08-15 12:54:10|||||||||2
1723726460000|2024-08-15 12:54:20|15.9|15.82|15.95|15.87|15.95|15.87|15.9|15.82|103
1723726470000|2024-08-15 12:54:30|||||||||1
1723726480000|2024-08-15 12:54:40|||||||||1
1723726490000|2024-08-15 12:54:50|||||||||2
1723726500000|2024-08-15 12:55:00|15.92|15.84|15.95|15.87|15.95|15.87|15.92|15.84|144
1723726510000|2024-08-15 12:55:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|2
1723726520000|2024-08-15 12:55:20|15.92|15.84|15.92|15.84|15.92|15.84|15.9|15.82|1
1723726530000|2024-08-15 12:55:30|15.9|15.82|15.9|15.82|15.92|15.84|15.9|15.82|1
1723726540000|2024-08-15 12:55:40|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|6
1723726550000|2024-08-15 12:55:50|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|1
1723726560000|2024-08-15 12:56:00|||||||||1
1723726570000|2024-08-15 12:56:10|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|7
1723726580000|2024-08-15 12:56:20|||||||||1
1723726590000|2024-08-15 12:56:30|||||||||2
1723726600000|2024-08-15 12:56:40|||||||||1
1723726610000|2024-08-15 12:56:50|||||||||2
1723726620000|2024-08-15 12:57:00|||||||||2
1723726630000|2024-08-15 12:57:10|||||||||1
1723726640000|2024-08-15 12:57:20|15.92|15.84|15.95|15.87|15.95|15.87|15.92|15.84|2
1723726650000|2024-08-15 12:57:30|15.9|15.82|15.9|15.82|15.95|15.87|15.9|15.82|2
1723726660000|2024-08-15 12:57:40|15.92|15.84|15.95|15.87|15.95|15.87|15.92|15.84|62
1723726670000|2024-08-15 12:57:50|||||||||2
1723726680000|2024-08-15 12:58:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|234
1723726690000|2024-08-15 12:58:10|||||||||2
1723726700000|2024-08-15 12:58:20|15.95|15.87|15.95|15.87|15.96|15.88|15.95|15.87|24
1723726710000|2024-08-15 12:58:30|||||||||1
1723726720000|2024-08-15 12:58:40|15.96|15.88|15.95|15.87|15.96|15.88|15.95|15.87|2
1723726730000|2024-08-15 12:58:50|15.96|15.88|15.96|15.88|15.96|15.88|15.95|15.87|3
1723726740000|2024-08-15 12:59:00|||||||||1
1723726750000|2024-08-15 12:59:10|||||||||2
1723726760000|2024-08-15 12:59:20|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|12
1723726770000|2024-08-15 12:59:30|||||||||2
1723726780000|2024-08-15 12:59:40|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|1
1723726790000|2024-08-15 12:59:50|||||||||1
1723726800000|2024-08-15 13:00:00|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|27
1723726810000|2024-08-15 13:00:10|15.95|15.87|15.95|15.87|15.96|15.88|15.95|15.87|21
1723726820000|2024-08-15 13:00:20|||||||||4
1723726830000|2024-08-15 13:00:30|||||||||1
1723726840000|2024-08-15 13:00:40|||||||||1
1723726850000|2024-08-15 13:00:50|15.96|15.88|15.96|15.88|15.96|15.88|15.95|15.87|54
1723726860000|2024-08-15 13:01:00|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|2
1723726870000|2024-08-15 13:01:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|2
1723726880000|2024-08-15 13:01:20|||||||||1
1723726890000|2024-08-15 13:01:30|||||||||1
1723726900000|2024-08-15 13:01:40|||||||||2
1723726910000|2024-08-15 13:01:50|||||||||1
1723726920000|2024-08-15 13:02:00|||||||||1
1723726930000|2024-08-15 13:02:10|||||||||2
1723726940000|2024-08-15 13:02:20|||||||||1
1723726950000|2024-08-15 13:02:30|||||||||2
1723726960000|2024-08-15 13:02:40|||||||||57
1723726970000|2024-08-15 13:02:50|||||||||2
1723726980000|2024-08-15 13:03:00|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|2
1723726990000|2024-08-15 13:03:10|||||||||2
1723727000000|2024-08-15 13:03:20|||||||||2
1723727010000|2024-08-15 13:03:30|||||||||1
1723727020000|2024-08-15 13:03:40|||||||||25
1723727030000|2024-08-15 13:03:50|||||||||2
1723727040000|2024-08-15 13:04:00|||||||||1
1723727050000|2024-08-15 13:04:10|||||||||2
1723727060000|2024-08-15 13:04:20|15.85|15.77|15.9|15.82|15.9|15.82|15.85|15.77|8
1723727070000|2024-08-15 13:04:30|||||||||1
1723727080000|2024-08-15 13:04:40|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|2
1723727090000|2024-08-15 13:04:50|||||||||1
1723727100000|2024-08-15 13:05:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|112
1723727110000|2024-08-15 13:05:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|22
1723727120000|2024-08-15 13:05:20|||||||||1
1723727130000|2024-08-15 13:05:30|||||||||2
1723727140000|2024-08-15 13:05:40|||||||||1
1723727150000|2024-08-15 13:05:50|||||||||1
1723727160000|2024-08-15 13:06:00|15.9|15.82|15.87|15.79|15.9|15.82|15.87|15.79|2
1723727170000|2024-08-15 13:06:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|1
1723727180000|2024-08-15 13:06:20|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|2
1723727190000|2024-08-15 13:06:30|15.85|15.77|15.85|15.77|15.87|15.79|15.85|15.77|1
1723727200000|2024-08-15 13:06:40|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|5
1723727210000|2024-08-15 13:06:50|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|2
1723727220000|2024-08-15 13:07:00|15.85|15.77|15.85|15.77|15.87|15.79|15.85|15.77|1
1723727230000|2024-08-15 13:07:10|||||||||2
1723727240000|2024-08-15 13:07:20|||||||||1
1723727250000|2024-08-15 13:07:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|1
1723727260000|2024-08-15 13:07:40|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1723727270000|2024-08-15 13:07:50|||||||||1
1723727280000|2024-08-15 13:08:00|||||||||1
1723727290000|2024-08-15 13:08:10|||||||||2
1723727300000|2024-08-15 13:08:20|||||||||1
1723727310000|2024-08-15 13:08:30|||||||||2
1723727320000|2024-08-15 13:08:40|||||||||1
1723727330000|2024-08-15 13:08:50|||||||||2
1723727340000|2024-08-15 13:09:00|||||||||4
1723727350000|2024-08-15 13:09:10|||||||||1
1723727360000|2024-08-15 13:09:20|||||||||2
1723727370000|2024-08-15 13:09:30|||||||||1
1723727380000|2024-08-15 13:09:40|||||||||1
1723727390000|2024-08-15 13:09:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|2
1723727400000|2024-08-15 13:10:00|||||||||45
1723727410000|2024-08-15 13:10:10|||||||||12
1723727420000|2024-08-15 13:10:20|||||||||4
1723727430000|2024-08-15 13:10:30|||||||||2
1723727440000|2024-08-15 13:10:40|||||||||6
1723727450000|2024-08-15 13:10:50|||||||||1
1723727460000|2024-08-15 13:11:00|||||||||1
1723727470000|2024-08-15 13:11:10|||||||||2
1723727480000|2024-08-15 13:11:20|||||||||1
1723727490000|2024-08-15 13:11:30|||||||||2
1723727500000|2024-08-15 13:11:40|||||||||7
1723727510000|2024-08-15 13:11:50|||||||||1
1723727520000|2024-08-15 13:12:00|||||||||2
1723727530000|2024-08-15 13:12:10|||||||||1
1723727540000|2024-08-15 13:12:20|||||||||2
1723727550000|2024-08-15 13:12:30|||||||||2
1723727560000|2024-08-15 13:12:40|||||||||1
1723727570000|2024-08-15 13:12:50|||||||||2
1723727580000|2024-08-15 13:13:00|||||||||1
1723727590000|2024-08-15 13:13:10|||||||||2
1723727600000|2024-08-15 13:13:20|||||||||1
1723727610000|2024-08-15 13:13:30|||||||||1
1723727620000|2024-08-15 13:13:40|||||||||2
1723727630000|2024-08-15 13:13:50|||||||||1
1723727640000|2024-08-15 13:14:00|||||||||1
1723727650000|2024-08-15 13:14:10|||||||||2
1723727660000|2024-08-15 13:14:20|||||||||1
1723727670000|2024-08-15 13:14:30|||||||||14
1723727680000|2024-08-15 13:14:40|||||||||6
1723727690000|2024-08-15 13:14:50|||||||||1
1723727700000|2024-08-15 13:15:00|||||||||2
1723727710000|2024-08-15 13:15:10|||||||||1
1723727720000|2024-08-15 13:15:20|||||||||2
1723727730000|2024-08-15 13:15:30|||||||||1
1723727740000|2024-08-15 13:15:40|||||||||1
1723727750000|2024-08-15 13:15:50|||||||||6
1723727760000|2024-08-15 13:16:00|||||||||1
1723727770000|2024-08-15 13:16:10|||||||||2
1723727780000|2024-08-15 13:16:20|||||||||1
1723727790000|2024-08-15 13:16:30|||||||||1
1723727800000|2024-08-15 13:16:40|||||||||7
1723727810000|2024-08-15 13:16:50|||||||||20
1723727820000|2024-08-15 13:17:00|||||||||1
1723727830000|2024-08-15 13:17:10|||||||||2
1723727840000|2024-08-15 13:17:20|||||||||1
1723727850000|2024-08-15 13:17:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|5
1723727860000|2024-08-15 13:17:40|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|1
1723727870000|2024-08-15 13:17:50|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|7
1723727880000|2024-08-15 13:18:00|||||||||2
1723727890000|2024-08-15 13:18:10|15.9|15.82|15.9|15.82|15.9|15.82|15.87|15.79|12
1723727900000|2024-08-15 13:18:20|15.85|15.77|15.9|15.82|15.9|15.82|15.85|15.77|5
1723727920000|2024-08-15 13:18:40|15.87|15.79|15.9|15.82|15.9|15.82|15.87|15.79|0
1723727980000|2024-08-15 13:19:40|||||||||41
1723728090000|2024-08-15 13:21:30|||||||||26
1723728110000|2024-08-15 13:21:50|||||||||4
1723728150000|2024-08-15 13:22:30|||||||||10
1723728160000|2024-08-15 13:22:40|||||||||4
1723728210000|2024-08-15 13:23:30|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|500
1723728220000|2024-08-15 13:23:40|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|60
1723728350000|2024-08-15 13:25:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1723728360000|2024-08-15 13:26:00|||||||||2
1723728380000|2024-08-15 13:26:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|196
1723728390000|2024-08-15 13:26:30|||||||||63
1723728460000|2024-08-15 13:27:40|||||||||1
1723728510000|2024-08-15 13:28:30|||||||||6
1723728520000|2024-08-15 13:28:40|||||||||23
1723728560000|2024-08-15 13:29:20|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|14
1723728570000|2024-08-15 13:29:30|||||||||6
1723728580000|2024-08-15 13:29:40|||||||||4
1723728590000|2024-08-15 13:29:50|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|51
1723728600000|2024-08-15 13:30:00|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|0
1723728610000|2024-08-15 13:30:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1723728620000|2024-08-15 13:30:20|15.85|15.77|15.85|15.77|15.87|15.79|15.85|15.77|0
1723728630000|2024-08-15 13:30:30|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|0
1723728640000|2024-08-15 13:30:40|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1723728650000|2024-08-15 13:30:50|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|0
1723728660000|2024-08-15 13:31:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1723728670000|2024-08-15 13:31:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1723728700000|2024-08-15 13:31:40|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1723728730000|2024-08-15 13:32:10|||||||||2
1723728760000|2024-08-15 13:32:40|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|3
1723728780000|2024-08-15 13:33:00|||||||||2
1723728820000|2024-08-15 13:33:40|||||||||5
1723728830000|2024-08-15 13:33:50|||||||||3
1723728860000|2024-08-15 13:34:20|15.85|15.77|15.9|15.82|15.9|15.82|15.85|15.77|46
1723728870000|2024-08-15 13:34:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|9
1723728880000|2024-08-15 13:34:40|||||||||9
1723728900000|2024-08-15 13:35:00|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|6
1723728910000|2024-08-15 13:35:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1723728930000|2024-08-15 13:35:30|15.87|15.79|15.9|15.82|15.9|15.82|15.87|15.79|4
1723728990000|2024-08-15 13:36:30|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|2
1723729000000|2024-08-15 13:36:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723729040000|2024-08-15 13:37:20|||||||||1
1723729050000|2024-08-15 13:37:30|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|0
1723729060000|2024-08-15 13:37:40|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|14
1723729070000|2024-08-15 13:37:50|||||||||2
1723729090000|2024-08-15 13:38:10|15.94|15.86|15.95|15.87|15.95|15.87|15.94|15.86|112
1723729100000|2024-08-15 13:38:20|15.9|15.82|15.9|15.82|15.95|15.87|15.9|15.82|9
1723729240000|2024-08-15 13:40:40|||||||||5
1723729260000|2024-08-15 13:41:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|2
1723729270000|2024-08-15 13:41:10|15.9|15.82|15.9|15.82|15.95|15.87|15.9|15.82|2
1723729280000|2024-08-15 13:41:20|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|21
1723729290000|2024-08-15 13:41:30|15.92|15.84|15.95|15.87|15.95|15.87|15.92|15.84|24
1723729300000|2024-08-15 13:41:40|15.9|15.82|15.9|15.82|15.95|15.87|15.9|15.82|0
1723729320000|2024-08-15 13:42:00|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|0
1723729330000|2024-08-15 13:42:10|||||||||1
1723729380000|2024-08-15 13:43:00|15.92|15.84|15.95|15.87|15.95|15.87|15.92|15.84|1
1723729390000|2024-08-15 13:43:10|||||||||2
1723729400000|2024-08-15 13:43:20|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|0
1723729410000|2024-08-15 13:43:30|||||||||4
1723729430000|2024-08-15 13:43:50|||||||||26
1723729440000|2024-08-15 13:44:00|||||||||6
1723729460000|2024-08-15 13:44:20|||||||||1
1723729470000|2024-08-15 13:44:30|||||||||12
1723729480000|2024-08-15 13:44:40|||||||||25
1723729490000|2024-08-15 13:44:50|||||||||1
1723729500000|2024-08-15 13:45:00|||||||||1
1723729520000|2024-08-15 13:45:20|15.85|15.77|15.85|15.77|15.87|15.79|15.85|15.77|16
1723729530000|2024-08-15 13:45:30|||||||||7
1723729540000|2024-08-15 13:45:40|15.87|15.79|15.9|15.82|15.9|15.82|15.87|15.79|11
1723729560000|2024-08-15 13:46:00|15.87|15.79|15.9|15.82|15.9|15.82|15.87|15.79|0
1723729580000|2024-08-15 13:46:20|||||||||4
1723729600000|2024-08-15 13:46:40|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|1
1723729610000|2024-08-15 13:46:50|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|0
1723729640000|2024-08-15 13:47:20|||||||||1
1723729670000|2024-08-15 13:47:50|||||||||31
1723729690000|2024-08-15 13:48:10|||||||||1
1723729720000|2024-08-15 13:48:40|||||||||1
1723729730000|2024-08-15 13:48:50|||||||||1
1723729780000|2024-08-15 13:49:40|||||||||7
1723729790000|2024-08-15 13:49:50|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1723729830000|2024-08-15 13:50:30|||||||||2
1723729860000|2024-08-15 13:51:00|||||||||2
1723729880000|2024-08-15 13:51:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|1
1723729890000|2024-08-15 13:51:30|15.85|15.77|15.85|15.77|15.87|15.79|15.85|15.77|0
1723729900000|2024-08-15 13:51:40|||||||||1
1723729910000|2024-08-15 13:51:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|26
1723729920000|2024-08-15 13:52:00|||||||||1
1723729930000|2024-08-15 13:52:10|||||||||24
1723729960000|2024-08-15 13:52:40|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|7
1723729980000|2024-08-15 13:53:00|||||||||1
1723730000000|2024-08-15 13:53:20|||||||||1
1723730030000|2024-08-15 13:53:50|||||||||1
1723730040000|2024-08-15 13:54:00|||||||||2
1723730070000|2024-08-15 13:54:30|||||||||1
1723730100000|2024-08-15 13:55:00|||||||||2
1723730120000|2024-08-15 13:55:20|||||||||1
1723730140000|2024-08-15 13:55:40|||||||||9
1723730150000|2024-08-15 13:55:50|||||||||20
1723730170000|2024-08-15 13:56:10|||||||||1
1723730200000|2024-08-15 13:56:40|||||||||1
1723730230000|2024-08-15 13:57:10|||||||||2
1723730260000|2024-08-15 13:57:40|||||||||3
1723730280000|2024-08-15 13:58:00|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|0
1723730310000|2024-08-15 13:58:30|||||||||2
1723730350000|2024-08-15 13:59:10|||||||||1
1723730370000|2024-08-15 13:59:30|||||||||1
1723730380000|2024-08-15 13:59:40|||||||||4
1723730390000|2024-08-15 13:59:50|||||||||1
1723730410000|2024-08-15 14:00:10|||||||||1
1723730420000|2024-08-15 14:00:20|||||||||2
1723730440000|2024-08-15 14:00:40|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|26
1723730450000|2024-08-15 14:00:50|||||||||11
1723730460000|2024-08-15 14:01:00|||||||||4
1723730480000|2024-08-15 14:01:20|||||||||3
1723730500000|2024-08-15 14:01:40|||||||||1
1723730510000|2024-08-15 14:01:50|||||||||2
1723730520000|2024-08-15 14:02:00|15.85|15.77|15.85|15.77|15.87|15.79|15.85|15.77|0
1723730540000|2024-08-15 14:02:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1723730550000|2024-08-15 14:02:30|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1723730560000|2024-08-15 14:02:40|||||||||1
1723730580000|2024-08-15 14:03:00|||||||||5
1723730590000|2024-08-15 14:03:10|||||||||1
1723730600000|2024-08-15 14:03:20|||||||||1
1723730610000|2024-08-15 14:03:30|||||||||2
1723730620000|2024-08-15 14:03:40|||||||||27
1723730640000|2024-08-15 14:04:00|||||||||1
1723730660000|2024-08-15 14:04:20|||||||||1
1723730670000|2024-08-15 14:04:30|15.95|15.87|15.9|15.82|15.95|15.87|15.9|15.82|169
1723730690000|2024-08-15 14:04:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|20
1723730700000|2024-08-15 14:05:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1723730710000|2024-08-15 14:05:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1723730720000|2024-08-15 14:05:20|||||||||1
1723730740000|2024-08-15 14:05:40|||||||||1
1723730760000|2024-08-15 14:06:00|||||||||1
1723730770000|2024-08-15 14:06:10|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|3
1723730780000|2024-08-15 14:06:20|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|0
1723730790000|2024-08-15 14:06:30|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|21
1723730810000|2024-08-15 14:06:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|8
1723730820000|2024-08-15 14:07:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|12
1723730830000|2024-08-15 14:07:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|32
1723730860000|2024-08-15 14:07:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1723730870000|2024-08-15 14:07:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|96
1723730920000|2024-08-15 14:08:40|||||||||1
1723730940000|2024-08-15 14:09:00|||||||||2
1723730970000|2024-08-15 14:09:30|||||||||1
1723731020000|2024-08-15 14:10:20|||||||||1
1723731040000|2024-08-15 14:10:40|||||||||3
1723731060000|2024-08-15 14:11:00|||||||||14
1723731080000|2024-08-15 14:11:20|||||||||12
1723731090000|2024-08-15 14:11:30|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|2
1723731110000|2024-08-15 14:11:50|15.86|15.78|15.9|15.82|15.9|15.82|15.86|15.78|79
1723731120000|2024-08-15 14:12:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|24
1723731160000|2024-08-15 14:12:40|15.9|15.82|15.85|15.77|15.9|15.82|15.85|15.77|29
1723731170000|2024-08-15 14:12:50|15.86|15.78|15.86|15.78|15.88|15.8|15.85|15.77|7
1723731180000|2024-08-15 14:13:00|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|5
1723731190000|2024-08-15 14:13:10|15.85|15.77|15.85|15.77|15.86|15.78|15.85|15.77|0
1723731200000|2024-08-15 14:13:20|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|2
1723731220000|2024-08-15 14:13:40|||||||||4
1723731230000|2024-08-15 14:13:50|15.81|15.73|15.81|15.73|15.83|15.75|15.81|15.73|2
1723731240000|2024-08-15 14:14:00|||||||||27
1723731280000|2024-08-15 14:14:40|||||||||1
1723731290000|2024-08-15 14:14:50|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|118
1723731300000|2024-08-15 14:15:00|||||||||1
1723731320000|2024-08-15 14:15:20|||||||||1
1723731330000|2024-08-15 14:15:30|||||||||9
1723731340000|2024-08-15 14:15:40|||||||||1
1723731360000|2024-08-15 14:16:00|||||||||6
1723731370000|2024-08-15 14:16:10|15.85|15.77|15.81|15.73|15.85|15.77|15.81|15.73|108
1723731390000|2024-08-15 14:16:30|||||||||1
1723731400000|2024-08-15 14:16:40|||||||||1
1723731440000|2024-08-15 14:17:20|||||||||2
1723731470000|2024-08-15 14:17:50|||||||||10
1723731480000|2024-08-15 14:18:00|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|81
1723731490000|2024-08-15 14:18:10|||||||||44
1723731510000|2024-08-15 14:18:30|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|3
1723731520000|2024-08-15 14:18:40|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723731550000|2024-08-15 14:19:10|15.75|15.67|15.77|15.69|15.77|15.69|15.75|15.67|43
1723731560000|2024-08-15 14:19:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1723731570000|2024-08-15 14:19:30|||||||||15
1723731610000|2024-08-15 14:20:10|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|1
1723731620000|2024-08-15 14:20:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|9
1723731650000|2024-08-15 14:20:50|||||||||2
1723731660000|2024-08-15 14:21:00|||||||||9
1723731690000|2024-08-15 14:21:30|15.7|15.62|15.72|15.64|15.72|15.64|15.7|15.62|46
1723731710000|2024-08-15 14:21:50|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1723731720000|2024-08-15 14:22:00|||||||||11
1723731730000|2024-08-15 14:22:10|15.67|15.59|15.7|15.62|15.7|15.62|15.67|15.59|0
1723731740000|2024-08-15 14:22:20|||||||||1
1723731770000|2024-08-15 14:22:50|||||||||5
1723731780000|2024-08-15 14:23:00|||||||||44
1723731790000|2024-08-15 14:23:10|||||||||1
1723731810000|2024-08-15 14:23:30|||||||||3
1723731830000|2024-08-15 14:23:50|||||||||2
1723731840000|2024-08-15 14:24:00|||||||||1
1723731850000|2024-08-15 14:24:10|15.67|15.59|15.7|15.62|15.7|15.62|15.67|15.59|2
1723731860000|2024-08-15 14:24:20|||||||||22
1723731870000|2024-08-15 14:24:30|15.65|15.57|15.7|15.62|15.7|15.62|15.65|15.57|0
1723731880000|2024-08-15 14:24:40|15.67|15.59|15.7|15.62|15.7|15.62|15.67|15.59|0
1723731890000|2024-08-15 14:24:50|15.67|15.59|15.7|15.62|15.7|15.62|15.67|15.59|0
1723731900000|2024-08-15 14:25:00|||||||||1
1723731920000|2024-08-15 14:25:20|15.67|15.59|15.65|15.57|15.67|15.59|15.65|15.57|0
1723731930000|2024-08-15 14:25:30|||||||||2
1723731950000|2024-08-15 14:25:50|||||||||8
1723731960000|2024-08-15 14:26:00|||||||||1
1723731970000|2024-08-15 14:26:10|||||||||2
1723731990000|2024-08-15 14:26:30|||||||||5
1723732000000|2024-08-15 14:26:40|||||||||1
1723732010000|2024-08-15 14:26:50|||||||||1
1723732040000|2024-08-15 14:27:20|||||||||2
1723732050000|2024-08-15 14:27:30|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|9
1723732060000|2024-08-15 14:27:40|||||||||11
1723732070000|2024-08-15 14:27:50|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|30
1723732080000|2024-08-15 14:28:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|8
1723732100000|2024-08-15 14:28:20|||||||||3
1723732110000|2024-08-15 14:28:30|15.64|15.56|15.62|15.54|15.64|15.56|15.62|15.54|13
1723732120000|2024-08-15 14:28:40|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|54
1723732130000|2024-08-15 14:28:50|||||||||4
1723732140000|2024-08-15 14:29:00|||||||||5
1723732150000|2024-08-15 14:29:10|15.59|15.51|15.55|15.47|15.59|15.51|15.55|15.47|17
1723732160000|2024-08-15 14:29:20|15.57|15.49|15.6|15.52|15.6|15.52|15.57|15.49|35
1723732190000|2024-08-15 14:29:50|15.62|15.54|15.6|15.52|15.62|15.54|15.6|15.52|444
1723732200000|2024-08-15 14:30:00|||||||||49
1723732220000|2024-08-15 14:30:20|||||||||40
1723732260000|2024-08-15 14:31:00|||||||||5
1723732270000|2024-08-15 14:31:10|||||||||21
1723732280000|2024-08-15 14:31:20|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|18
1723732290000|2024-08-15 14:31:30|||||||||7
1723732310000|2024-08-15 14:31:50|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1723732340000|2024-08-15 14:32:20|||||||||1
1723732350000|2024-08-15 14:32:30|||||||||122
1723732370000|2024-08-15 14:32:50|||||||||3
1723732390000|2024-08-15 14:33:10|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|23
1723732410000|2024-08-15 14:33:30|||||||||35
1723732470000|2024-08-15 14:34:30|||||||||1
1723732480000|2024-08-15 14:34:40|||||||||1
1723732510000|2024-08-15 14:35:10|||||||||2
1723732520000|2024-08-15 14:35:20|||||||||1
1723732530000|2024-08-15 14:35:30|15.59|15.51|15.6|15.52|15.6|15.52|15.59|15.51|83
1723732540000|2024-08-15 14:35:40|15.59|15.51|15.6|15.52|15.6|15.52|15.59|15.51|0
1723732550000|2024-08-15 14:35:50|||||||||3
1723732560000|2024-08-15 14:36:00|15.59|15.51|15.6|15.52|15.6|15.52|15.59|15.51|1
1723732580000|2024-08-15 14:36:20|||||||||1
1723732600000|2024-08-15 14:36:40|||||||||1
1723732620000|2024-08-15 14:37:00|||||||||2
1723732640000|2024-08-15 14:37:20|||||||||1
1723732660000|2024-08-15 14:37:40|||||||||1
1723732680000|2024-08-15 14:38:00|||||||||3
1723732710000|2024-08-15 14:38:30|||||||||1
1723732730000|2024-08-15 14:38:50|||||||||6
1723732740000|2024-08-15 14:39:00|||||||||1
1723732760000|2024-08-15 14:39:20|||||||||1
1723732770000|2024-08-15 14:39:30|||||||||1
1723732780000|2024-08-15 14:39:40|||||||||1
1723732790000|2024-08-15 14:39:50|||||||||4
1723732800000|2024-08-15 14:40:00|||||||||2
1723732810000|2024-08-15 14:40:10|||||||||1
1723732830000|2024-08-15 14:40:30|||||||||1
1723732850000|2024-08-15 14:40:50|||||||||1
1723732860000|2024-08-15 14:41:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|202
1723732880000|2024-08-15 14:41:20|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|107
1723732930000|2024-08-15 14:42:10|||||||||1
1723732980000|2024-08-15 14:43:00|||||||||15
1723733010000|2024-08-15 14:43:30|||||||||1
1723733020000|2024-08-15 14:43:40|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|1
1723733030000|2024-08-15 14:43:50|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|8
1723733040000|2024-08-15 14:44:00|||||||||2
1723733070000|2024-08-15 14:44:30|||||||||2
1723733080000|2024-08-15 14:44:40|||||||||1
1723733110000|2024-08-15 14:45:10|15.54|15.46|15.58|15.5|15.58|15.5|15.54|15.46|21
1723733140000|2024-08-15 14:45:40|||||||||1
1723733180000|2024-08-15 14:46:20|||||||||2
1723733190000|2024-08-15 14:46:30|||||||||1
1723733210000|2024-08-15 14:46:50|||||||||9
1723733240000|2024-08-15 14:47:20|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|67
1723733250000|2024-08-15 14:47:30|||||||||2
1723733290000|2024-08-15 14:48:10|||||||||1
1723733340000|2024-08-15 14:49:00|||||||||1
1723733350000|2024-08-15 14:49:10|||||||||2
1723733390000|2024-08-15 14:49:50|||||||||3
1723733400000|2024-08-15 14:50:00|||||||||22
1723733410000|2024-08-15 14:50:10|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|64
1723733460000|2024-08-15 14:51:00|||||||||1
1723733490000|2024-08-15 14:51:30|||||||||2
1723733510000|2024-08-15 14:51:50|||||||||3
1723733520000|2024-08-15 14:52:00|||||||||1
1723733540000|2024-08-15 14:52:20|||||||||2
1723733550000|2024-08-15 14:52:30|||||||||11
1723733560000|2024-08-15 14:52:40|||||||||1
1723733570000|2024-08-15 14:52:50|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|188
1723733590000|2024-08-15 14:53:10|||||||||3
1723733600000|2024-08-15 14:53:20|||||||||1
1723733610000|2024-08-15 14:53:30|||||||||1
1723733620000|2024-08-15 14:53:40|||||||||3
1723733630000|2024-08-15 14:53:50|||||||||1
1723733640000|2024-08-15 14:54:00|||||||||2
1723733650000|2024-08-15 14:54:10|||||||||1
1723733660000|2024-08-15 14:54:20|||||||||1
1723733670000|2024-08-15 14:54:30|||||||||1
1723733680000|2024-08-15 14:54:40|||||||||1
1723733690000|2024-08-15 14:54:50|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|45
1723733700000|2024-08-15 14:55:00|15.53|15.45|15.58|15.5|15.58|15.5|15.53|15.45|9
1723733710000|2024-08-15 14:55:10|||||||||1
1723733720000|2024-08-15 14:55:20|||||||||3
1723733730000|2024-08-15 14:55:30|||||||||1
1723733740000|2024-08-15 14:55:40|15.56|15.48|15.58|15.5|15.58|15.5|15.54|15.46|1
1723733750000|2024-08-15 14:55:50|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1723733760000|2024-08-15 14:56:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|1
1723733780000|2024-08-15 14:56:20|||||||||1
1723733790000|2024-08-15 14:56:30|||||||||67
1723733810000|2024-08-15 14:56:50|||||||||1
1723733830000|2024-08-15 14:57:10|||||||||2
1723733840000|2024-08-15 14:57:20|||||||||39
1723733850000|2024-08-15 14:57:30|||||||||141
1723733860000|2024-08-15 14:57:40|||||||||1
1723733880000|2024-08-15 14:58:00|||||||||35
1723733900000|2024-08-15 14:58:20|||||||||1
1723733910000|2024-08-15 14:58:30|||||||||2
1723733930000|2024-08-15 14:58:50|||||||||3
1723733950000|2024-08-15 14:59:10|||||||||1
1723733960000|2024-08-15 14:59:20|||||||||2
1723733970000|2024-08-15 14:59:30|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|30
1723733990000|2024-08-15 14:59:50|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|20
1723734030000|2024-08-15 15:00:30|||||||||2
1723734050000|2024-08-15 15:00:50|||||||||1
1723734060000|2024-08-15 15:01:00|||||||||3
1723734070000|2024-08-15 15:01:10|||||||||2
1723734110000|2024-08-15 15:01:50|||||||||5
1723734180000|2024-08-15 15:03:00|||||||||2
1723734230000|2024-08-15 15:03:50|||||||||2
1723734240000|2024-08-15 15:04:00|||||||||1
1723734270000|2024-08-15 15:04:30|15.56|15.48|15.53|15.45|15.58|15.5|15.53|15.45|142
1723734280000|2024-08-15 15:04:40|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1723734290000|2024-08-15 15:04:50|||||||||8
1723734320000|2024-08-15 15:05:20|||||||||196
1723734340000|2024-08-15 15:05:40|||||||||1
1723734350000|2024-08-15 15:05:50|||||||||35
1723734420000|2024-08-15 15:07:00|||||||||1
1723734440000|2024-08-15 15:07:20|||||||||5
1723734470000|2024-08-15 15:07:50|||||||||5
1723734480000|2024-08-15 15:08:00|||||||||5
1723734490000|2024-08-15 15:08:10|||||||||44
1723734500000|2024-08-15 15:08:20|||||||||1
1723734510000|2024-08-15 15:08:30|||||||||1
1723734530000|2024-08-15 15:08:50|||||||||3
1723734540000|2024-08-15 15:09:00|||||||||12
1723734560000|2024-08-15 15:09:20|||||||||1
1723734580000|2024-08-15 15:09:40|||||||||1
1723734590000|2024-08-15 15:09:50|||||||||1
1723734610000|2024-08-15 15:10:10|||||||||1
1723734620000|2024-08-15 15:10:20|||||||||1
1723734630000|2024-08-15 15:10:30|||||||||3
1723734640000|2024-08-15 15:10:40|||||||||1
1723734660000|2024-08-15 15:11:00|||||||||2
1723734670000|2024-08-15 15:11:10|||||||||2
1723734690000|2024-08-15 15:11:30|||||||||1
1723734700000|2024-08-15 15:11:40|||||||||1
1723734710000|2024-08-15 15:11:50|||||||||8
1723734720000|2024-08-15 15:12:00|||||||||1
1723734760000|2024-08-15 15:12:40|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|169
1723734770000|2024-08-15 15:12:50|||||||||7
1723734800000|2024-08-15 15:13:20|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|133
1723734820000|2024-08-15 15:13:40|||||||||1
1723734840000|2024-08-15 15:14:00|||||||||1
1723734860000|2024-08-15 15:14:20|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|161
1723734870000|2024-08-15 15:14:30|||||||||1
1723734890000|2024-08-15 15:14:50|||||||||2
1723734900000|2024-08-15 15:15:00|||||||||10
1723734940000|2024-08-15 15:15:40|||||||||1
1723735010000|2024-08-15 15:16:50|||||||||3
1723735020000|2024-08-15 15:17:00|||||||||1
1723735060000|2024-08-15 15:17:40|||||||||1
1723735070000|2024-08-15 15:17:50|||||||||3
1723735090000|2024-08-15 15:18:10|||||||||2
1723735100000|2024-08-15 15:18:20|||||||||412
1723735110000|2024-08-15 15:18:30|||||||||20
1723735160000|2024-08-15 15:19:20|||||||||46
1723735170000|2024-08-15 15:19:30|||||||||18
1723735200000|2024-08-15 15:20:00|||||||||1
1723735210000|2024-08-15 15:20:10|||||||||100
1723735220000|2024-08-15 15:20:20|||||||||1
1723735250000|2024-08-15 15:20:50|||||||||3
1723735260000|2024-08-15 15:21:00|||||||||143
1723735290000|2024-08-15 15:21:30|||||||||3
1723735300000|2024-08-15 15:21:40|||||||||1
1723735310000|2024-08-15 15:21:50|15.62|15.54|15.58|15.5|15.62|15.54|15.58|15.5|115
1723735320000|2024-08-15 15:22:00|||||||||34
1723735330000|2024-08-15 15:22:10|||||||||2
1723735370000|2024-08-15 15:22:50|||||||||1
1723735400000|2024-08-15 15:23:20|||||||||12
1723735430000|2024-08-15 15:23:50|||||||||7
1723735440000|2024-08-15 15:24:00|||||||||2
1723735470000|2024-08-15 15:24:30|||||||||1
1723735500000|2024-08-15 15:25:00|||||||||10
1723735540000|2024-08-15 15:25:40|15.61|15.53|15.63|15.55|15.63|15.55|15.58|15.5|2
1723735550000|2024-08-15 15:25:50|||||||||22
1723735570000|2024-08-15 15:26:10|||||||||2
1723735580000|2024-08-15 15:26:20|||||||||9
1723735590000|2024-08-15 15:26:30|||||||||30
1723735610000|2024-08-15 15:26:50|||||||||16
1723735620000|2024-08-15 15:27:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|40
1723735650000|2024-08-15 15:27:30|||||||||2
1723735660000|2024-08-15 15:27:40|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|172
1723735680000|2024-08-15 15:28:00|||||||||13
1723735690000|2024-08-15 15:28:10|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|75
1723735700000|2024-08-15 15:28:20|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|1
1723735710000|2024-08-15 15:28:30|||||||||76
1723735720000|2024-08-15 15:28:40|||||||||2
1723735730000|2024-08-15 15:28:50|||||||||90
1723735740000|2024-08-15 15:29:00|15.62|15.54|15.58|15.5|15.62|15.54|15.58|15.5|8
1723735750000|2024-08-15 15:29:10|||||||||236
1723735760000|2024-08-15 15:29:20|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|350
1723735770000|2024-08-15 15:29:30|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|30
1723735780000|2024-08-15 15:29:40|||||||||4
1723735790000|2024-08-15 15:29:50|||||||||99
1723735820000|2024-08-15 15:30:20|||||||||64
1723735840000|2024-08-15 15:30:40|||||||||6
1723735880000|2024-08-15 15:31:20|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|104
1723735890000|2024-08-15 15:31:30|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|45
1723735930000|2024-08-15 15:32:10|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1723735940000|2024-08-15 15:32:20|||||||||102
1723735970000|2024-08-15 15:32:50|15.61|15.53|15.58|15.5|15.61|15.53|15.58|15.5|3
1723736080000|2024-08-15 15:34:40|||||||||24
1723736250000|2024-08-15 15:37:30|||||||||1
1723736300000|2024-08-15 15:38:20|||||||||2
1723736320000|2024-08-15 15:38:40|15.63|15.55|15.63|15.55|15.63|15.55|15.59|15.51|67
1723736350000|2024-08-15 15:39:10|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|52
1723736380000|2024-08-15 15:39:40|||||||||1
1723736400000|2024-08-15 15:40:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|21
1723736420000|2024-08-15 15:40:20|||||||||3
1723736440000|2024-08-15 15:40:40|||||||||15
1723736450000|2024-08-15 15:40:50|||||||||46
1723736460000|2024-08-15 15:41:00|||||||||8
1723736500000|2024-08-15 15:41:40|||||||||1
1723736510000|2024-08-15 15:41:50|||||||||1
1723736550000|2024-08-15 15:42:30|||||||||7
1723736560000|2024-08-15 15:42:40|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1723736570000|2024-08-15 15:42:50|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1723736590000|2024-08-15 15:43:10|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1723736620000|2024-08-15 15:43:40|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1723736670000|2024-08-15 15:44:30|||||||||2
1723736740000|2024-08-15 15:45:40|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|30
1723736750000|2024-08-15 15:45:50|||||||||6
1723736760000|2024-08-15 15:46:00|||||||||2
1723736780000|2024-08-15 15:46:20|||||||||1
1723736890000|2024-08-15 15:48:10|||||||||4
1723737020000|2024-08-15 15:50:20|||||||||2
1723737080000|2024-08-15 15:51:20|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|13
1723737090000|2024-08-15 15:51:30|||||||||16
1723737330000|2024-08-15 15:55:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|52
1723737580000|2024-08-15 15:59:40|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|1
1723737590000|2024-08-15 15:59:50|||||||||2
1723737600000|2024-08-15 16:00:00|15.76|15.68|15.78|15.7|15.78|15.7|15.76|15.68|9
1723737610000|2024-08-15 16:00:10|||||||||1
1723737630000|2024-08-15 16:00:30|15.79|15.71|15.79|15.71|15.79|15.71|15.78|15.7|354
1723737640000|2024-08-15 16:00:40|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|45
1723737650000|2024-08-15 16:00:50|||||||||4
1723737670000|2024-08-15 16:01:10|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|2
1723737740000|2024-08-15 16:02:20|||||||||6
1723737880000|2024-08-15 16:04:40|||||||||1
1723737950000|2024-08-15 16:05:50|||||||||26
1723738000000|2024-08-15 16:06:40|||||||||1
1723738060000|2024-08-15 16:07:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1723738080000|2024-08-15 16:08:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|63
1723738090000|2024-08-15 16:08:10|||||||||25
1723738160000|2024-08-15 16:09:20|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1723738210000|2024-08-15 16:10:10|||||||||1
1723738220000|2024-08-15 16:10:20|||||||||6
1723738310000|2024-08-15 16:11:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1723738320000|2024-08-15 16:12:00|||||||||45
1723738330000|2024-08-15 16:12:10|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723738390000|2024-08-15 16:13:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|17
1723738430000|2024-08-15 16:13:50|||||||||3
1723738470000|2024-08-15 16:14:30|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|9
1723738480000|2024-08-15 16:14:40|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723738500000|2024-08-15 16:15:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1723738580000|2024-08-15 16:16:20|15.79|15.71|15.81|15.73|15.81|15.73|15.79|15.71|0
1723738590000|2024-08-15 16:16:30|15.79|15.71|15.78|15.7|15.79|15.71|15.78|15.7|6
1723738600000|2024-08-15 16:16:40|||||||||1
1723738650000|2024-08-15 16:17:30|15.74|15.66|15.73|15.65|15.76|15.68|15.73|15.65|20
1723738690000|2024-08-15 16:18:10|||||||||1
1723738740000|2024-08-15 16:19:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|77
1723738780000|2024-08-15 16:19:40|||||||||20
1723738960000|2024-08-15 16:22:40|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|14
1723738970000|2024-08-15 16:22:50|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|34
1723739000000|2024-08-15 16:23:20|||||||||12
1723739050000|2024-08-15 16:24:10|15.78|15.7|15.74|15.66|15.78|15.7|15.74|15.66|0
1723739120000|2024-08-15 16:25:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|51
1723739130000|2024-08-15 16:25:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|7
1723739150000|2024-08-15 16:25:50|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1723739180000|2024-08-15 16:26:20|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1723739230000|2024-08-15 16:27:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723739240000|2024-08-15 16:27:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|4
1723739250000|2024-08-15 16:27:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|2
1723739270000|2024-08-15 16:27:50|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|7
1723739360000|2024-08-15 16:29:20|15.83|15.75|15.83|15.75|15.83|15.75|15.81|15.73|0
1723739380000|2024-08-15 16:29:40|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723739420000|2024-08-15 16:30:20|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1723739430000|2024-08-15 16:30:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1723739470000|2024-08-15 16:31:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|25
1723739500000|2024-08-15 16:31:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1723739520000|2024-08-15 16:32:00|15.89|15.81|15.84|15.76|15.89|15.81|15.84|15.76|0
1723739610000|2024-08-15 16:33:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|25
1723739630000|2024-08-15 16:33:50|||||||||1
1723739780000|2024-08-15 16:36:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1723739790000|2024-08-15 16:36:30|15.94|15.86|15.94|15.86|15.94|15.86|15.91|15.83|0
1723739810000|2024-08-15 16:36:50|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723739820000|2024-08-15 16:37:00|||||||||1
1723739850000|2024-08-15 16:37:30|||||||||1
1723739860000|2024-08-15 16:37:40|||||||||8
1723739880000|2024-08-15 16:38:00|||||||||13
1723739910000|2024-08-15 16:38:30|||||||||1
1723739930000|2024-08-15 16:38:50|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|11
1723739950000|2024-08-15 16:39:10|||||||||1
1723739960000|2024-08-15 16:39:20|||||||||1
1723739980000|2024-08-15 16:39:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|5
1723740000000|2024-08-15 16:40:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1723740010000|2024-08-15 16:40:10|||||||||6
1723740020000|2024-08-15 16:40:20|||||||||1
1723740040000|2024-08-15 16:40:40|||||||||3
1723740050000|2024-08-15 16:40:50|15.96|15.88|15.96|15.88|15.96|15.88|15.94|15.86|0
1723740070000|2024-08-15 16:41:10|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|1
1723740100000|2024-08-15 16:41:40|||||||||1
1723740120000|2024-08-15 16:42:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|1
1723740130000|2024-08-15 16:42:10|15.99|15.91|15.96|15.88|15.99|15.91|15.96|15.88|5
1723740140000|2024-08-15 16:42:20|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1723740170000|2024-08-15 16:42:50|15.99|15.91|15.99|15.91|15.99|15.91|15.96|15.88|0
1723740410000|2024-08-15 16:46:50|||||||||2
1723740430000|2024-08-15 16:47:10|||||||||11
1723740440000|2024-08-15 16:47:20|||||||||8
1723740470000|2024-08-15 16:47:50|||||||||5
1723740480000|2024-08-15 16:48:00|||||||||2
1723740490000|2024-08-15 16:48:10|||||||||2
1723740560000|2024-08-15 16:49:20|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|2
1723740680000|2024-08-15 16:51:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|19
1723740690000|2024-08-15 16:51:30|||||||||1
1723740720000|2024-08-15 16:52:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|14
1723740750000|2024-08-15 16:52:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723740780000|2024-08-15 16:53:00|||||||||1
1723741020000|2024-08-15 16:57:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|29
1723741030000|2024-08-15 16:57:10|||||||||1
1723741040000|2024-08-15 16:57:20|||||||||1
1723741060000|2024-08-15 16:57:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|9
1723741070000|2024-08-15 16:57:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1723741080000|2024-08-15 16:58:00|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|0
1723741090000|2024-08-15 16:58:10|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|1
1723741120000|2024-08-15 16:58:40|15.84|15.76|15.86|15.78|15.86|15.78|15.84|15.76|0
1723741150000|2024-08-15 16:59:10|15.84|15.76|15.84|15.76|15.84|15.76|15.83|15.75|0
1723741180000|2024-08-15 16:59:40|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|0
1723741350000|2024-08-15 17:02:30|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|0
1723741380000|2024-08-15 17:03:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|4
1723741420000|2024-08-15 17:03:40|15.88|15.8|15.89|15.81|15.89|15.81|15.88|15.8|0
1723741500000|2024-08-15 17:05:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|18
1723741630000|2024-08-15 17:07:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|13
1723741650000|2024-08-15 17:07:30|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|0
1723741670000|2024-08-15 17:07:50|15.89|15.81|15.89|15.81|15.91|15.83|15.89|15.81|0
1723741680000|2024-08-15 17:08:00|||||||||2
1723741780000|2024-08-15 17:09:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1723741800000|2024-08-15 17:10:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1723741810000|2024-08-15 17:10:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1723741830000|2024-08-15 17:10:30|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|4
1723741870000|2024-08-15 17:11:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|4
1723741880000|2024-08-15 17:11:20|15.94|15.86|15.94|15.86|15.94|15.86|15.93|15.85|0
1723741920000|2024-08-15 17:12:00|15.93|15.85|15.94|15.86|15.94|15.86|15.93|15.85|0
1723742110000|2024-08-15 17:15:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|4
1723742140000|2024-08-15 17:15:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1723742160000|2024-08-15 17:16:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723742180000|2024-08-15 17:16:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|1
1723742200000|2024-08-15 17:16:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723742300000|2024-08-15 17:18:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1723742310000|2024-08-15 17:18:30|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|2
1723742350000|2024-08-15 17:19:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1723742360000|2024-08-15 17:19:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723742370000|2024-08-15 17:19:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|2
1723742390000|2024-08-15 17:19:50|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723742480000|2024-08-15 17:21:20|15.88|15.8|15.88|15.8|15.89|15.81|15.88|15.8|0
1723742490000|2024-08-15 17:21:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723742570000|2024-08-15 17:22:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|1
1723742610000|2024-08-15 17:23:30|15.89|15.81|15.89|15.81|15.89|15.81|15.88|15.8|6
1723742720000|2024-08-15 17:25:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1723742770000|2024-08-15 17:26:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|14
1723742780000|2024-08-15 17:26:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|8
1723742800000|2024-08-15 17:26:40|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|0
1723742840000|2024-08-15 17:27:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1723742890000|2024-08-15 17:28:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1723743220000|2024-08-15 17:33:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1723743250000|2024-08-15 17:34:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723743260000|2024-08-15 17:34:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1723743300000|2024-08-15 17:35:00|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|2
1723743450000|2024-08-15 17:37:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|1
1723743470000|2024-08-15 17:37:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|2
1723743490000|2024-08-15 17:38:10|15.84|15.76|15.83|15.75|15.84|15.76|15.83|15.75|5
1723743870000|2024-08-15 17:44:30|||||||||10
1723744130000|2024-08-15 17:48:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723744150000|2024-08-15 17:49:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|4
1723744290000|2024-08-15 17:51:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723744320000|2024-08-15 17:52:00|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|3
1723744350000|2024-08-15 17:52:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1723744440000|2024-08-15 17:54:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1723744460000|2024-08-15 17:54:20|15.86|15.78|15.88|15.8|15.88|15.8|15.86|15.78|0
1723744520000|2024-08-15 17:55:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1723744540000|2024-08-15 17:55:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1723744550000|2024-08-15 17:55:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1723744560000|2024-08-15 17:56:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1723744570000|2024-08-15 17:56:10|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1723744600000|2024-08-15 17:56:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1723744740000|2024-08-15 17:59:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1723744800000|2024-08-15 18:00:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1723744880000|2024-08-15 18:01:20|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723744890000|2024-08-15 18:01:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|3
1723744900000|2024-08-15 18:01:40|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723745000000|2024-08-15 18:03:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1723745060000|2024-08-15 18:04:20|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723745140000|2024-08-15 18:05:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1723745160000|2024-08-15 18:06:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723745240000|2024-08-15 18:07:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1723745270000|2024-08-15 18:07:50|||||||||15
1723745280000|2024-08-15 18:08:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723745300000|2024-08-15 18:08:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|8
1723745360000|2024-08-15 18:09:20|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723745690000|2024-08-15 18:14:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|3
1723745760000|2024-08-15 18:16:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723745980000|2024-08-15 18:19:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|5
1723745990000|2024-08-15 18:19:50|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723746080000|2024-08-15 18:21:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1723746140000|2024-08-15 18:22:20|||||||||5
1723746190000|2024-08-15 18:23:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723746240000|2024-08-15 18:24:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1723746250000|2024-08-15 18:24:10|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|0
1723746340000|2024-08-15 18:25:40|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|4
1723746710000|2024-08-15 18:31:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|1
1723746900000|2024-08-15 18:35:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1723747070000|2024-08-15 18:37:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723747110000|2024-08-15 18:38:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|2
1723747140000|2024-08-15 18:39:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723747460000|2024-08-15 18:44:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|4
1723747500000|2024-08-15 18:45:00|15.79|15.71|15.83|15.75|15.83|15.75|15.79|15.71|0
1723747520000|2024-08-15 18:45:20|15.79|15.71|15.81|15.73|15.81|15.73|15.79|15.71|0
1723747530000|2024-08-15 18:45:30|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723747550000|2024-08-15 18:45:50|15.81|15.73|15.79|15.71|15.81|15.73|15.79|15.71|0
1723747560000|2024-08-15 18:46:00|15.81|15.73|15.83|15.75|15.83|15.75|15.79|15.71|0
1723747590000|2024-08-15 18:46:30|15.81|15.73|15.83|15.75|15.83|15.75|15.81|15.73|0
1723747620000|2024-08-15 18:47:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1723747630000|2024-08-15 18:47:10|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1723747810000|2024-08-15 18:50:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|2
1723748450000|2024-08-15 19:00:50|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|0
1723748460000|2024-08-15 19:01:00|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|0
1723749130000|2024-08-15 19:12:10|15.86|15.78|15.84|15.76|15.86|15.78|15.84|15.76|0
1723749520000|2024-08-15 19:18:40|15.88|15.8|15.86|15.78|15.88|15.8|15.84|15.76|0
1723749530000|2024-08-15 19:18:50|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|3
1723749550000|2024-08-15 19:19:10|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|3
1723749560000|2024-08-15 19:19:20|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1723749570000|2024-08-15 19:19:30|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1723749590000|2024-08-15 19:19:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|0
1723749600000|2024-08-15 19:20:00|15.81|15.73|15.79|15.71|15.81|15.73|15.79|15.71|0
1723749620000|2024-08-15 19:20:20|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1723749680000|2024-08-15 19:21:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723749770000|2024-08-15 19:22:50|||||||||20
1723749970000|2024-08-15 19:26:10|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|0
1723749980000|2024-08-15 19:26:20|15.74|15.66|15.74|15.66|15.76|15.68|15.74|15.66|0
1723750050000|2024-08-15 19:27:30|15.78|15.7|15.76|15.68|15.78|15.7|15.76|15.68|6
1723750090000|2024-08-15 19:28:10|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1723750200000|2024-08-15 19:30:00|||||||||3
1723750500000|2024-08-15 19:35:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|2
1723750680000|2024-08-15 19:38:00|||||||||3
1723750720000|2024-08-15 19:38:40|||||||||1
1723750810000|2024-08-15 19:40:10|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1723750830000|2024-08-15 19:40:30|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|0
1723750840000|2024-08-15 19:40:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723750850000|2024-08-15 19:40:50|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1723751170000|2024-08-15 19:46:10|||||||||5
1723751180000|2024-08-15 19:46:20|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1723751220000|2024-08-15 19:47:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|5
1723751400000|2024-08-15 19:50:00|15.74|15.66|15.74|15.66|15.74|15.66|15.73|15.65|5
1723751430000|2024-08-15 19:50:30|||||||||2
1723751500000|2024-08-15 19:51:40|||||||||22
1723751690000|2024-08-15 19:54:50|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|4
1723751700000|2024-08-15 19:55:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|3
1723751730000|2024-08-15 19:55:30|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|3
1723751740000|2024-08-15 19:55:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723751750000|2024-08-15 19:55:50|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|0
1723751770000|2024-08-15 19:56:10|15.73|15.65|15.74|15.66|15.74|15.66|15.71|15.63|0
1723751780000|2024-08-15 19:56:20|15.71|15.63|15.69|15.61|15.71|15.63|15.69|15.61|0
1723751830000|2024-08-15 19:57:10|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723751840000|2024-08-15 19:57:20|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|1
1723751850000|2024-08-15 19:57:30|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|5
1723751890000|2024-08-15 19:58:10|||||||||1
1723751930000|2024-08-15 19:58:50|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|1
1723751940000|2024-08-15 19:59:00|||||||||3
1723751970000|2024-08-15 19:59:30|||||||||1
1723751990000|2024-08-15 19:59:50|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|3
1723767300000|2024-08-16 00:15:00|15.77|15.47|15.77|15.47|15.77|15.47|15.77|15.47|0
1723767340000|2024-08-16 00:15:40|15.79|15.49|15.79|15.49|15.79|15.49|15.79|15.49|0
1723767520000|2024-08-16 00:18:40|15.86|15.56|15.86|15.56|15.86|15.56|15.86|15.56|0
1723767540000|2024-08-16 00:19:00|15.88|15.58|15.88|15.58|15.88|15.58|15.88|15.58|0
1723767550000|2024-08-16 00:19:10|15.86|15.56|15.86|15.56|15.86|15.56|15.86|15.56|0
1723767720000|2024-08-16 00:22:00|15.81|15.51|15.81|15.51|15.81|15.51|15.81|15.51|0
1723767730000|2024-08-16 00:22:10|15.79|15.49|15.79|15.49|15.79|15.49|15.79|15.49|0
1723767760000|2024-08-16 00:22:40|15.86|15.56|15.86|15.56|15.86|15.56|15.86|15.56|0
1723767780000|2024-08-16 00:23:00|15.81|15.51|15.81|15.51|15.81|15.51|15.81|15.51|0
1723767840000|2024-08-16 00:24:00|15.82|15.52|15.82|15.52|15.82|15.52|15.82|15.52|0
1723767880000|2024-08-16 00:24:40|15.81|15.51|15.81|15.51|15.81|15.51|15.81|15.51|0
1723768420000|2024-08-16 00:33:40|15.84|15.54|15.84|15.54|15.84|15.54|15.84|15.54|0
1723768440000|2024-08-16 00:34:00|15.86|15.56|15.86|15.56|15.86|15.56|15.86|15.56|0
1723768500000|2024-08-16 00:35:00|15.87|15.57|15.89|15.59|15.89|15.59|15.87|15.57|0
1723768530000|2024-08-16 00:35:30|15.86|15.56|15.86|15.56|15.87|15.57|15.86|15.56|0
1723768550000|2024-08-16 00:35:50|15.82|15.52|15.75|15.5|15.82|15.52|15.75|15.5|0
1723768560000|2024-08-16 00:36:00|15.73|15.48|15.75|15.45|15.75|15.48|15.73|15.45|0
1723768660000|2024-08-16 00:37:40|15.84|15.54|15.84|15.54|15.84|15.54|15.84|15.54|0
1723768680000|2024-08-16 00:38:00|15.79|15.49|15.79|15.49|15.79|15.49|15.79|15.49|0
1723768710000|2024-08-16 00:38:30|15.8|15.5|15.86|15.56|15.86|15.56|15.8|15.5|0
1723768720000|2024-08-16 00:38:40|15.84|15.54|15.84|15.54|15.84|15.54|15.84|15.54|0
1723768810000|2024-08-16 00:40:10|15.89|15.59|15.89|15.59|15.89|15.59|15.89|15.59|0
1723768840000|2024-08-16 00:40:40|15.86|15.56|15.82|15.52|15.86|15.56|15.82|15.52|0
1723768860000|2024-08-16 00:41:00|15.8|15.5|15.75|15.5|15.8|15.5|15.75|15.5|0
1723768870000|2024-08-16 00:41:10|15.73|15.48|15.73|15.48|15.73|15.48|15.73|15.48|0
1723768880000|2024-08-16 00:41:20|15.75|15.45|15.8|15.5|15.84|15.54|15.75|15.45|0
1723768890000|2024-08-16 00:41:30|15.86|15.56|15.86|15.56|15.86|15.56|15.86|15.56|0
1723768930000|2024-08-16 00:42:10|15.82|15.52|15.82|15.52|15.82|15.52|15.82|15.52|0
1723768970000|2024-08-16 00:42:50|15.8|15.5|15.8|15.5|15.8|15.5|15.8|15.5|0
1723769870000|2024-08-16 00:57:50|15.78|15.48|15.73|15.48|15.78|15.5|15.73|15.48|0
1723770440000|2024-08-16 01:07:20|15.75|15.45|15.73|15.48|15.84|15.54|15.73|15.45|0
1723772600000|2024-08-16 01:43:20|15.79|15.54|15.79|15.54|15.79|15.54|15.79|15.54|0
1723772610000|2024-08-16 01:43:30|15.73|15.48|15.73|15.48|15.73|15.48|15.73|15.48|0
1723773010000|2024-08-16 01:50:10|15.75|15.45|15.73|15.48|15.75|15.48|15.73|15.45|0
1723773670000|2024-08-16 02:01:10|15.7|15.45|15.7|15.45|15.7|15.45|15.7|15.45|0
1723773820000|2024-08-16 02:03:40|15.73|15.48|15.73|15.48|15.73|15.48|15.73|15.48|0
1723774770000|2024-08-16 02:19:30|15.68|15.43|15.81|15.56|15.81|15.56|15.68|15.43|0
1723774780000|2024-08-16 02:19:40|15.77|15.52|15.77|15.52|15.77|15.52|15.77|15.52|0
1723774840000|2024-08-16 02:20:40|15.68|15.6|15.68|15.43|15.71|15.6|15.61|15.43|0
1723774890000|2024-08-16 02:21:30|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1723774920000|2024-08-16 02:22:00|||||||||1
1723774940000|2024-08-16 02:22:20|||||||||1
1723775250000|2024-08-16 02:27:30|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|1
1723775260000|2024-08-16 02:27:40|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|0
1723775330000|2024-08-16 02:28:50|15.65|15.57|15.72|15.64|15.72|15.64|15.65|15.57|0
1723775340000|2024-08-16 02:29:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1723775350000|2024-08-16 02:29:10|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|0
1723776410000|2024-08-16 02:46:50|15.65|15.57|15.68|15.6|15.7|15.62|15.65|15.57|5
1723776420000|2024-08-16 02:47:00|15.65|15.57|15.68|15.6|15.7|15.62|15.65|15.57|8
1723776430000|2024-08-16 02:47:10|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1723776700000|2024-08-16 02:51:40|||||||||1
1723777790000|2024-08-16 03:09:50|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|5
1723778760000|2024-08-16 03:26:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723778820000|2024-08-16 03:27:00|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|0
1723779130000|2024-08-16 03:32:10|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1723779320000|2024-08-16 03:35:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723780330000|2024-08-16 03:52:10|15.8|15.72|15.7|15.62|15.8|15.72|15.7|15.62|5
1723780340000|2024-08-16 03:52:20|15.77|15.69|15.73|15.65|15.77|15.69|15.73|15.65|3
1723780350000|2024-08-16 03:52:30|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1723780390000|2024-08-16 03:53:10|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1723780770000|2024-08-16 03:59:30|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1723780860000|2024-08-16 04:01:00|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|0
1723780910000|2024-08-16 04:01:50|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723781670000|2024-08-16 04:14:30|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723781710000|2024-08-16 04:15:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723781790000|2024-08-16 04:16:30|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723781870000|2024-08-16 04:17:50|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723781980000|2024-08-16 04:19:40|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723781990000|2024-08-16 04:19:50|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723782190000|2024-08-16 04:23:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723782220000|2024-08-16 04:23:40|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723782560000|2024-08-16 04:29:20|||||||||1
1723783290000|2024-08-16 04:41:30|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723783450000|2024-08-16 04:44:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723783460000|2024-08-16 04:44:20|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723783470000|2024-08-16 04:44:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723783500000|2024-08-16 04:45:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723783640000|2024-08-16 04:47:20|15.87|15.79|15.83|15.75|15.87|15.79|15.83|15.75|0
1723784500000|2024-08-16 05:01:40|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|1
1723784580000|2024-08-16 05:03:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723784590000|2024-08-16 05:03:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723784720000|2024-08-16 05:05:20|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723784770000|2024-08-16 05:06:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723784790000|2024-08-16 05:06:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723786520000|2024-08-16 05:35:20|15.75|15.67|15.78|15.7|15.8|15.72|15.75|15.67|0
1723786620000|2024-08-16 05:37:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1723786870000|2024-08-16 05:41:10|15.8|15.72|15.75|15.67|15.8|15.72|15.75|15.67|2
1723786900000|2024-08-16 05:41:40|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|1
1723787050000|2024-08-16 05:44:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723787340000|2024-08-16 05:49:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|6
1723787460000|2024-08-16 05:51:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|1
1723787950000|2024-08-16 05:59:10|||||||||1
1723788010000|2024-08-16 06:00:10|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|0
1723788030000|2024-08-16 06:00:30|||||||||6
1723788040000|2024-08-16 06:00:40|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1723790740000|2024-08-16 06:45:40|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|9
1723791000000|2024-08-16 06:50:00|15.78|15.7|15.75|15.67|15.78|15.7|15.75|15.67|8
1723791570000|2024-08-16 06:59:30|||||||||1
1723791600000|2024-08-16 07:00:00|15.79|15.71|15.74|15.66|15.79|15.71|15.74|15.66|6
1723791610000|2024-08-16 07:00:10|15.79|15.71|15.74|15.66|15.79|15.71|15.74|15.66|0
1723791650000|2024-08-16 07:00:50|15.75|15.67|15.79|15.71|15.79|15.71|15.75|15.67|3
1723791690000|2024-08-16 07:01:30|15.75|15.67|15.74|15.66|15.75|15.67|15.74|15.66|0
1723791930000|2024-08-16 07:05:30|||||||||1
1723791970000|2024-08-16 07:06:10|||||||||1
1723791990000|2024-08-16 07:06:30|||||||||1
1723792040000|2024-08-16 07:07:20|||||||||5
1723792050000|2024-08-16 07:07:30|||||||||1
1723792070000|2024-08-16 07:07:50|15.75|15.67|15.74|15.66|15.75|15.67|15.74|15.66|1
1723792200000|2024-08-16 07:10:00|||||||||1
1723792220000|2024-08-16 07:10:20|||||||||2
1723792250000|2024-08-16 07:10:50|||||||||1
1723792290000|2024-08-16 07:11:30|||||||||1
1723792350000|2024-08-16 07:12:30|15.75|15.67|15.74|15.66|15.75|15.67|15.74|15.66|3
1723792360000|2024-08-16 07:12:40|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|5
1723792440000|2024-08-16 07:14:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|2
1723792450000|2024-08-16 07:14:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1723792500000|2024-08-16 07:15:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|30
1723792510000|2024-08-16 07:15:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|10
1723792520000|2024-08-16 07:15:20|15.79|15.71|15.8|15.72|15.8|15.72|15.79|15.71|9
1723792550000|2024-08-16 07:15:50|||||||||1
1723792570000|2024-08-16 07:16:10|||||||||22
1723792610000|2024-08-16 07:16:50|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|4
1723792680000|2024-08-16 07:18:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|1
1723792710000|2024-08-16 07:18:30|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|5
1723792810000|2024-08-16 07:20:10|||||||||6
1723792840000|2024-08-16 07:20:40|||||||||2
1723792910000|2024-08-16 07:21:50|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|3
1723793070000|2024-08-16 07:24:30|||||||||2
1723793260000|2024-08-16 07:27:40|||||||||2
1723793500000|2024-08-16 07:31:40|||||||||1
1723793570000|2024-08-16 07:32:50|||||||||2
1723793600000|2024-08-16 07:33:20|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|5
1723793610000|2024-08-16 07:33:30|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723793700000|2024-08-16 07:35:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|3
1723793710000|2024-08-16 07:35:10|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|1
1723793720000|2024-08-16 07:35:20|15.82|15.74|15.84|15.76|15.84|15.76|15.82|15.74|0
1723793770000|2024-08-16 07:36:10|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|1
1723793780000|2024-08-16 07:36:20|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1723794010000|2024-08-16 07:40:10|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|9
1723794020000|2024-08-16 07:40:20|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|5
1723794070000|2024-08-16 07:41:10|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723794090000|2024-08-16 07:41:30|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|3
1723794120000|2024-08-16 07:42:00|15.79|15.71|15.8|15.72|15.8|15.72|15.79|15.71|0
1723794130000|2024-08-16 07:42:10|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723794140000|2024-08-16 07:42:20|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|0
1723794360000|2024-08-16 07:46:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723794430000|2024-08-16 07:47:10|15.84|15.76|15.8|15.72|15.84|15.76|15.8|15.72|0
1723794470000|2024-08-16 07:47:50|||||||||2
1723794510000|2024-08-16 07:48:30|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723794530000|2024-08-16 07:48:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|5
1723794560000|2024-08-16 07:49:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723794590000|2024-08-16 07:49:50|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|1
1723794610000|2024-08-16 07:50:10|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723794630000|2024-08-16 07:50:30|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|0
1723794640000|2024-08-16 07:50:40|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|0
1723794660000|2024-08-16 07:51:00|||||||||1
1723794670000|2024-08-16 07:51:10|||||||||10
1723794680000|2024-08-16 07:51:20|||||||||5
1723794730000|2024-08-16 07:52:10|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723794760000|2024-08-16 07:52:40|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723794770000|2024-08-16 07:52:50|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|0
1723794780000|2024-08-16 07:53:00|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|0
1723794790000|2024-08-16 07:53:10|15.8|15.72|15.8|15.72|15.8|15.72|15.79|15.71|0
1723794800000|2024-08-16 07:53:20|15.79|15.71|15.8|15.72|15.8|15.72|15.79|15.71|0
1723794820000|2024-08-16 07:53:40|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723794840000|2024-08-16 07:54:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|2
1723794900000|2024-08-16 07:55:00|15.84|15.76|15.8|15.72|15.84|15.76|15.8|15.72|0
1723794920000|2024-08-16 07:55:20|||||||||2
1723794940000|2024-08-16 07:55:40|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1723795000000|2024-08-16 07:56:40|||||||||2
1723795020000|2024-08-16 07:57:00|||||||||11
1723795110000|2024-08-16 07:58:30|||||||||1
1723795130000|2024-08-16 07:58:50|||||||||8
1723795140000|2024-08-16 07:59:00|||||||||1
1723795160000|2024-08-16 07:59:20|||||||||1
1723795170000|2024-08-16 07:59:30|||||||||16
1723795180000|2024-08-16 07:59:40|||||||||7
1723795190000|2024-08-16 07:59:50|||||||||1
1723795210000|2024-08-16 08:00:10|||||||||1
1723795270000|2024-08-16 08:01:10|||||||||2
1723795350000|2024-08-16 08:02:30|||||||||6
1723795370000|2024-08-16 08:02:50|||||||||3
1723795410000|2024-08-16 08:03:30|||||||||1
1723795430000|2024-08-16 08:03:50|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|15
1723795440000|2024-08-16 08:04:00|||||||||5
1723795490000|2024-08-16 08:04:50|||||||||102
1723795530000|2024-08-16 08:05:30|||||||||1
1723795570000|2024-08-16 08:06:10|||||||||119
1723795610000|2024-08-16 08:06:50|||||||||1
1723795620000|2024-08-16 08:07:00|||||||||1
1723795650000|2024-08-16 08:07:30|||||||||5
1723795660000|2024-08-16 08:07:40|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|8
1723795680000|2024-08-16 08:08:00|||||||||3
1723795720000|2024-08-16 08:08:40|||||||||1
1723795730000|2024-08-16 08:08:50|||||||||9
1723795750000|2024-08-16 08:09:10|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|21
1723795800000|2024-08-16 08:10:00|||||||||2
1723795810000|2024-08-16 08:10:10|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|112
1723795820000|2024-08-16 08:10:20|15.68|15.6|15.72|15.64|15.72|15.64|15.68|15.6|3
1723795880000|2024-08-16 08:11:20|||||||||81
1723795940000|2024-08-16 08:12:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|1
1723795950000|2024-08-16 08:12:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|7
1723795970000|2024-08-16 08:12:50|||||||||1
1723795980000|2024-08-16 08:13:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|25
1723796000000|2024-08-16 08:13:20|||||||||25
1723796010000|2024-08-16 08:13:30|15.72|15.64|15.72|15.64|15.72|15.64|15.71|15.63|87
1723796020000|2024-08-16 08:13:40|||||||||61
1723796150000|2024-08-16 08:15:50|||||||||98
1723796180000|2024-08-16 08:16:20|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|10
1723796240000|2024-08-16 08:17:20|||||||||1
1723796250000|2024-08-16 08:17:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|9
1723796340000|2024-08-16 08:19:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|7
1723796370000|2024-08-16 08:19:30|||||||||5
1723796410000|2024-08-16 08:20:10|||||||||27
1723796540000|2024-08-16 08:22:20|15.78|15.7|15.78|15.7|15.78|15.7|15.73|15.65|11
1723796560000|2024-08-16 08:22:40|||||||||5
1723796640000|2024-08-16 08:24:00|15.77|15.69|15.77|15.69|15.78|15.7|15.77|15.69|11
1723796660000|2024-08-16 08:24:20|15.78|15.7|15.78|15.7|15.78|15.7|15.77|15.69|10
1723796670000|2024-08-16 08:24:30|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1723796720000|2024-08-16 08:25:20|||||||||3
1723796730000|2024-08-16 08:25:30|||||||||1
1723796740000|2024-08-16 08:25:40|15.73|15.65|15.73|15.65|15.75|15.67|15.73|15.65|1
1723796750000|2024-08-16 08:25:50|||||||||1
1723796760000|2024-08-16 08:26:00|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|22
1723796770000|2024-08-16 08:26:10|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1723796780000|2024-08-16 08:26:20|15.78|15.7|15.77|15.69|15.78|15.7|15.77|15.69|7
1723796790000|2024-08-16 08:26:30|15.78|15.7|15.77|15.69|15.78|15.7|15.77|15.69|2
1723796900000|2024-08-16 08:28:20|||||||||2
1723796940000|2024-08-16 08:29:00|||||||||11
1723796960000|2024-08-16 08:29:20|||||||||1
1723796970000|2024-08-16 08:29:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|26
1723797040000|2024-08-16 08:30:40|15.82|15.74|15.78|15.7|15.82|15.74|15.78|15.7|0
1723797120000|2024-08-16 08:32:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|0
1723797130000|2024-08-16 08:32:10|15.82|15.74|15.78|15.7|15.82|15.74|15.78|15.7|0
1723797160000|2024-08-16 08:32:40|||||||||5
1723797180000|2024-08-16 08:33:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|63
1723797300000|2024-08-16 08:35:00|15.82|15.74|15.78|15.7|15.82|15.74|15.78|15.7|71
1723797320000|2024-08-16 08:35:20|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1723797540000|2024-08-16 08:39:00|||||||||2
1723797610000|2024-08-16 08:40:10|||||||||10
1723797670000|2024-08-16 08:41:10|||||||||2
1723797740000|2024-08-16 08:42:20|||||||||1
1723797780000|2024-08-16 08:43:00|||||||||2
1723797910000|2024-08-16 08:45:10|||||||||12
1723797950000|2024-08-16 08:45:50|||||||||34
1723797970000|2024-08-16 08:46:10|||||||||3
1723797990000|2024-08-16 08:46:30|||||||||2
1723798110000|2024-08-16 08:48:30|||||||||15
1723798230000|2024-08-16 08:50:30|||||||||6
1723798290000|2024-08-16 08:51:30|||||||||5
1723798300000|2024-08-16 08:51:40|||||||||5
1723798330000|2024-08-16 08:52:10|||||||||1
1723798480000|2024-08-16 08:54:40|||||||||2
1723798520000|2024-08-16 08:55:20|||||||||1
1723798540000|2024-08-16 08:55:40|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|12
1723798560000|2024-08-16 08:56:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723798590000|2024-08-16 08:56:30|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|0
1723798600000|2024-08-16 08:56:40|||||||||1
1723798660000|2024-08-16 08:57:40|||||||||2
1723798690000|2024-08-16 08:58:10|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|0
1723798800000|2024-08-16 09:00:00|15.83|15.75|15.82|15.74|15.83|15.75|15.82|15.74|0
1723798860000|2024-08-16 09:01:00|||||||||1
1723798900000|2024-08-16 09:01:40|15.78|15.7|15.8|15.72|15.8|15.72|15.78|15.7|0
1723798910000|2024-08-16 09:01:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1723798930000|2024-08-16 09:02:10|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723798940000|2024-08-16 09:02:20|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|2
1723798960000|2024-08-16 09:02:40|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|5
1723798970000|2024-08-16 09:02:50|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|3
1723798980000|2024-08-16 09:03:00|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|8
1723798990000|2024-08-16 09:03:10|15.77|15.69|15.77|15.69|15.78|15.7|15.77|15.69|20
1723799020000|2024-08-16 09:03:40|||||||||5
1723799040000|2024-08-16 09:04:00|||||||||5
1723799070000|2024-08-16 09:04:30|||||||||5
1723799140000|2024-08-16 09:05:40|||||||||5
1723799150000|2024-08-16 09:05:50|||||||||5
1723799250000|2024-08-16 09:07:30|||||||||5
1723799290000|2024-08-16 09:08:10|||||||||5
1723799310000|2024-08-16 09:08:30|||||||||9
1723799340000|2024-08-16 09:09:00|||||||||5
1723799420000|2024-08-16 09:10:20|||||||||61
1723799640000|2024-08-16 09:14:00|15.78|15.7|15.78|15.7|15.78|15.7|15.77|15.69|34
1723799700000|2024-08-16 09:15:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|6
1723799710000|2024-08-16 09:15:10|15.78|15.7|15.77|15.69|15.78|15.7|15.77|15.69|6
1723799720000|2024-08-16 09:15:20|||||||||1
1723799760000|2024-08-16 09:16:00|15.78|15.7|15.77|15.69|15.78|15.7|15.77|15.69|19
1723799800000|2024-08-16 09:16:40|15.78|15.7|15.77|15.69|15.78|15.7|15.77|15.69|9
1723799820000|2024-08-16 09:17:00|||||||||9
1723799840000|2024-08-16 09:17:20|||||||||2
1723799970000|2024-08-16 09:19:30|||||||||2
1723800180000|2024-08-16 09:23:00|||||||||1
1723800190000|2024-08-16 09:23:10|15.73|15.65|15.77|15.69|15.77|15.69|15.72|15.64|62
1723800230000|2024-08-16 09:23:50|||||||||1
1723800240000|2024-08-16 09:24:00|||||||||1
1723800290000|2024-08-16 09:24:50|||||||||1
1723800320000|2024-08-16 09:25:20|||||||||9
1723800370000|2024-08-16 09:26:10|||||||||1
1723800410000|2024-08-16 09:26:50|||||||||2
1723800460000|2024-08-16 09:27:40|||||||||18
1723800520000|2024-08-16 09:28:40|||||||||1
1723800560000|2024-08-16 09:29:20|||||||||1
1723800610000|2024-08-16 09:30:10|||||||||3
1723800750000|2024-08-16 09:32:30|||||||||1
1723800800000|2024-08-16 09:33:20|||||||||1
1723800810000|2024-08-16 09:33:30|||||||||2
1723800860000|2024-08-16 09:34:20|||||||||9
1723800890000|2024-08-16 09:34:50|15.76|15.68|15.72|15.64|15.76|15.68|15.72|15.64|46
1723800930000|2024-08-16 09:35:30|||||||||1
1723801020000|2024-08-16 09:37:00|||||||||2
1723801030000|2024-08-16 09:37:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1723801100000|2024-08-16 09:38:20|||||||||5
1723801150000|2024-08-16 09:39:10|||||||||2
1723801160000|2024-08-16 09:39:20|15.77|15.69|15.76|15.68|15.77|15.69|15.76|15.68|112
1723801170000|2024-08-16 09:39:30|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|64
1723801180000|2024-08-16 09:39:40|||||||||20
1723801190000|2024-08-16 09:39:50|||||||||20
1723801200000|2024-08-16 09:40:00|15.76|15.68|15.77|15.69|15.77|15.69|15.76|15.68|65
1723801210000|2024-08-16 09:40:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|12
1723801260000|2024-08-16 09:41:00|||||||||2
1723801300000|2024-08-16 09:41:40|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|74
1723801360000|2024-08-16 09:42:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1723801380000|2024-08-16 09:43:00|||||||||13
1723801390000|2024-08-16 09:43:10|||||||||2
1723801400000|2024-08-16 09:43:20|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|9
1723801580000|2024-08-16 09:46:20|||||||||1
1723801640000|2024-08-16 09:47:20|15.86|15.78|15.86|15.78|15.87|15.79|15.86|15.78|70
1723801660000|2024-08-16 09:47:40|||||||||12
1723801680000|2024-08-16 09:48:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1723801710000|2024-08-16 09:48:30|||||||||2
1723801750000|2024-08-16 09:49:10|||||||||3
1723801810000|2024-08-16 09:50:10|15.84|15.76|15.82|15.74|15.84|15.76|15.82|15.74|0
1723801830000|2024-08-16 09:50:30|15.84|15.76|15.82|15.74|15.84|15.76|15.82|15.74|0
1723801840000|2024-08-16 09:50:40|15.84|15.76|15.82|15.74|15.84|15.76|15.82|15.74|0
1723801870000|2024-08-16 09:51:10|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1723801880000|2024-08-16 09:51:20|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|10
1723801910000|2024-08-16 09:51:50|||||||||1
1723801940000|2024-08-16 09:52:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1723801980000|2024-08-16 09:53:00|||||||||2
1723802010000|2024-08-16 09:53:30|||||||||5
1723802030000|2024-08-16 09:53:50|||||||||1
1723802150000|2024-08-16 09:55:50|||||||||5
1723802260000|2024-08-16 09:57:40|||||||||4
1723802320000|2024-08-16 09:58:40|||||||||1
1723802340000|2024-08-16 09:59:00|||||||||5
1723802400000|2024-08-16 10:00:00|15.89|15.81|15.91|15.83|15.91|15.83|15.89|15.81|0
1723802520000|2024-08-16 10:02:00|||||||||85
1723802530000|2024-08-16 10:02:10|||||||||2
1723802550000|2024-08-16 10:02:30|||||||||1
1723802580000|2024-08-16 10:03:00|||||||||13
1723802620000|2024-08-16 10:03:40|||||||||5
1723802630000|2024-08-16 10:03:50|||||||||5
1723802710000|2024-08-16 10:05:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|71
1723802720000|2024-08-16 10:05:20|||||||||12
1723802740000|2024-08-16 10:05:40|||||||||16
1723802750000|2024-08-16 10:05:50|||||||||4
1723802770000|2024-08-16 10:06:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1723802780000|2024-08-16 10:06:20|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|2
1723802840000|2024-08-16 10:07:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|3
1723802850000|2024-08-16 10:07:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1723802860000|2024-08-16 10:07:40|15.92|15.84|15.96|15.88|15.96|15.88|15.92|15.84|7
1723802870000|2024-08-16 10:07:50|||||||||9
1723802880000|2024-08-16 10:08:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|51
1723802890000|2024-08-16 10:08:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|10
1723802900000|2024-08-16 10:08:20|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|1
1723802910000|2024-08-16 10:08:30|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|0
1723802920000|2024-08-16 10:08:40|15.91|15.83|15.91|15.83|15.92|15.84|15.91|15.83|0
1723802950000|2024-08-16 10:09:10|||||||||5
1723802970000|2024-08-16 10:09:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1723802980000|2024-08-16 10:09:40|||||||||29
1723802990000|2024-08-16 10:09:50|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|2
1723803010000|2024-08-16 10:10:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723803060000|2024-08-16 10:11:00|15.94|15.86|15.97|15.89|15.97|15.89|15.94|15.86|0
1723803080000|2024-08-16 10:11:20|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|5
1723803090000|2024-08-16 10:11:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723803100000|2024-08-16 10:11:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|34
1723803110000|2024-08-16 10:11:50|15.97|15.89|15.97|15.89|16.02|15.94|15.97|15.89|8
1723803120000|2024-08-16 10:12:00|||||||||1
1723803140000|2024-08-16 10:12:20|16.02|15.94|15.97|15.89|16.02|15.94|15.97|15.89|2
1723803170000|2024-08-16 10:12:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1723803210000|2024-08-16 10:13:30|15.97|15.89|15.97|15.89|16.01|15.93|15.97|15.89|0
1723803220000|2024-08-16 10:13:40|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|0
1723803240000|2024-08-16 10:14:00|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|0
1723803320000|2024-08-16 10:15:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|131
1723803340000|2024-08-16 10:15:40|||||||||6
1723803350000|2024-08-16 10:15:50|||||||||13
1723803360000|2024-08-16 10:16:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723803380000|2024-08-16 10:16:20|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|27
1723803390000|2024-08-16 10:16:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723803410000|2024-08-16 10:16:50|||||||||89
1723803440000|2024-08-16 10:17:20|||||||||9
1723803580000|2024-08-16 10:19:40|||||||||7
1723803650000|2024-08-16 10:20:50|||||||||2
1723803840000|2024-08-16 10:24:00|||||||||9
1723803880000|2024-08-16 10:24:40|||||||||1
1723803970000|2024-08-16 10:26:10|16.01|15.93|16.01|15.93|16.02|15.94|16.01|15.93|86
1723803980000|2024-08-16 10:26:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|6
1723804060000|2024-08-16 10:27:40|||||||||6
1723804140000|2024-08-16 10:29:00|||||||||2
1723804220000|2024-08-16 10:30:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|140
1723804230000|2024-08-16 10:30:30|16.02|15.94|16.06|15.98|16.06|15.98|16.02|15.94|39
1723804240000|2024-08-16 10:30:40|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|0
1723804250000|2024-08-16 10:30:50|16.07|15.99|16.07|15.99|16.07|15.99|16.06|15.98|6
1723804270000|2024-08-16 10:31:10|||||||||3
1723804280000|2024-08-16 10:31:20|||||||||1
1723804420000|2024-08-16 10:33:40|||||||||3
1723804680000|2024-08-16 10:38:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|13
1723804690000|2024-08-16 10:38:10|||||||||10
1723804740000|2024-08-16 10:39:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|1
1723804780000|2024-08-16 10:39:40|16.04|15.96|16.07|15.99|16.07|15.99|16.04|15.96|0
1723804790000|2024-08-16 10:39:50|16.04|15.96|16.07|15.99|16.07|15.99|16.02|15.94|0
1723804860000|2024-08-16 10:41:00|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|23
1723804870000|2024-08-16 10:41:10|||||||||4
1723804880000|2024-08-16 10:41:20|||||||||6
1723804940000|2024-08-16 10:42:20|||||||||58
1723805080000|2024-08-16 10:44:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1723805100000|2024-08-16 10:45:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|23
1723805120000|2024-08-16 10:45:20|||||||||17
1723805130000|2024-08-16 10:45:30|||||||||26
1723805140000|2024-08-16 10:45:40|16.02|15.94|16.02|15.94|16.02|15.94|15.99|15.91|4
1723805150000|2024-08-16 10:45:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1723805160000|2024-08-16 10:46:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723805190000|2024-08-16 10:46:30|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|0
1723805200000|2024-08-16 10:46:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1723805210000|2024-08-16 10:46:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723805220000|2024-08-16 10:47:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1723805230000|2024-08-16 10:47:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723805310000|2024-08-16 10:48:30|||||||||5
1723805390000|2024-08-16 10:49:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|9
1723805410000|2024-08-16 10:50:10|||||||||12
1723805470000|2024-08-16 10:51:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|5
1723805480000|2024-08-16 10:51:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|2
1723805550000|2024-08-16 10:52:30|||||||||5
1723805700000|2024-08-16 10:55:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|0
1723805710000|2024-08-16 10:55:10|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|11
1723805720000|2024-08-16 10:55:20|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|0
1723805780000|2024-08-16 10:56:20|15.92|15.84|15.94|15.86|15.94|15.86|15.92|15.84|0
1723805820000|2024-08-16 10:57:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1723805920000|2024-08-16 10:58:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1723805930000|2024-08-16 10:58:50|||||||||1
1723806030000|2024-08-16 11:00:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1723806060000|2024-08-16 11:01:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|0
1723806080000|2024-08-16 11:01:20|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|0
1723806090000|2024-08-16 11:01:30|||||||||8
1723806110000|2024-08-16 11:01:50|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1723806120000|2024-08-16 11:02:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1723806130000|2024-08-16 11:02:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|5
1723806140000|2024-08-16 11:02:20|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|0
1723806150000|2024-08-16 11:02:30|15.96|15.88|15.96|15.88|15.96|15.88|15.94|15.86|0
1723806160000|2024-08-16 11:02:40|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|0
1723806170000|2024-08-16 11:02:50|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1723806180000|2024-08-16 11:03:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1723806210000|2024-08-16 11:03:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|11
1723806220000|2024-08-16 11:03:40|||||||||9
1723806230000|2024-08-16 11:03:50|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|0
1723806240000|2024-08-16 11:04:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1723806250000|2024-08-16 11:04:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1723806270000|2024-08-16 11:04:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1723806280000|2024-08-16 11:04:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|2
1723806310000|2024-08-16 11:05:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1723806320000|2024-08-16 11:05:20|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1723806330000|2024-08-16 11:05:30|15.92|15.84|15.94|15.86|15.94|15.86|15.92|15.84|0
1723806340000|2024-08-16 11:05:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1723806360000|2024-08-16 11:06:00|||||||||1
1723806410000|2024-08-16 11:06:50|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|0
1723806420000|2024-08-16 11:07:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1723806430000|2024-08-16 11:07:10|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1723806440000|2024-08-16 11:07:20|||||||||1
1723806490000|2024-08-16 11:08:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723806540000|2024-08-16 11:09:00|||||||||18
1723806790000|2024-08-16 11:13:10|||||||||48
1723806910000|2024-08-16 11:15:10|15.96|15.88|15.96|15.88|15.96|15.88|15.94|15.86|4
1723806920000|2024-08-16 11:15:20|||||||||17
1723806940000|2024-08-16 11:15:40|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1723806950000|2024-08-16 11:15:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1723806980000|2024-08-16 11:16:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|11
1723806990000|2024-08-16 11:16:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|7
1723807010000|2024-08-16 11:16:50|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|0
1723807060000|2024-08-16 11:17:40|||||||||10
1723807070000|2024-08-16 11:17:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723807120000|2024-08-16 11:18:40|||||||||40
1723807450000|2024-08-16 11:24:10|||||||||1
1723807470000|2024-08-16 11:24:30|||||||||3
1723807570000|2024-08-16 11:26:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1723807580000|2024-08-16 11:26:20|||||||||18
1723807590000|2024-08-16 11:26:30|||||||||5
1723807610000|2024-08-16 11:26:50|||||||||1
1723807620000|2024-08-16 11:27:00|||||||||10
1723807640000|2024-08-16 11:27:20|||||||||7
1723807650000|2024-08-16 11:27:30|||||||||6
1723807690000|2024-08-16 11:28:10|||||||||1
1723807720000|2024-08-16 11:28:40|||||||||2
1723807770000|2024-08-16 11:29:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723807860000|2024-08-16 11:31:00|||||||||10
1723808020000|2024-08-16 11:33:40|||||||||1
1723808120000|2024-08-16 11:35:20|||||||||1
1723808130000|2024-08-16 11:35:30|||||||||12
1723808140000|2024-08-16 11:35:40|||||||||1
1723808180000|2024-08-16 11:36:20|||||||||3
1723808210000|2024-08-16 11:36:50|||||||||2
1723808230000|2024-08-16 11:37:10|||||||||24
1723808240000|2024-08-16 11:37:20|||||||||1
1723808250000|2024-08-16 11:37:30|||||||||39
1723808260000|2024-08-16 11:37:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|12
1723808280000|2024-08-16 11:38:00|||||||||1
1723808320000|2024-08-16 11:38:40|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1723808330000|2024-08-16 11:38:50|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|0
1723808340000|2024-08-16 11:39:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1723808370000|2024-08-16 11:39:30|||||||||1
1723808390000|2024-08-16 11:39:50|||||||||1
1723808420000|2024-08-16 11:40:20|||||||||1
1723808440000|2024-08-16 11:40:40|||||||||1
1723808450000|2024-08-16 11:40:50|||||||||15
1723808470000|2024-08-16 11:41:10|||||||||6
1723808510000|2024-08-16 11:41:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723808530000|2024-08-16 11:42:10|||||||||2
1723808610000|2024-08-16 11:43:30|||||||||137
1723808660000|2024-08-16 11:44:20|||||||||6
1723808780000|2024-08-16 11:46:20|||||||||9
1723808930000|2024-08-16 11:48:50|||||||||3
1723808980000|2024-08-16 11:49:40|||||||||6
1723809030000|2024-08-16 11:50:30|||||||||4
1723809170000|2024-08-16 11:52:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|69
1723809180000|2024-08-16 11:53:00|||||||||10
1723809210000|2024-08-16 11:53:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1723809230000|2024-08-16 11:53:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723809240000|2024-08-16 11:54:00|||||||||6
1723809280000|2024-08-16 11:54:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1723809290000|2024-08-16 11:54:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1723809300000|2024-08-16 11:55:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|5
1723809330000|2024-08-16 11:55:30|||||||||2
1723809340000|2024-08-16 11:55:40|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|2
1723809350000|2024-08-16 11:55:50|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|0
1723809360000|2024-08-16 11:56:00|||||||||2
1723809370000|2024-08-16 11:56:10|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|3
1723809390000|2024-08-16 11:56:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|4
1723809410000|2024-08-16 11:56:50|||||||||3
1723809420000|2024-08-16 11:57:00|||||||||6
1723809440000|2024-08-16 11:57:20|||||||||6
1723809460000|2024-08-16 11:57:40|||||||||3
1723809470000|2024-08-16 11:57:50|||||||||2
1723809480000|2024-08-16 11:58:00|||||||||4
1723809490000|2024-08-16 11:58:10|16.02|15.94|15.99|15.91|16.02|15.94|15.99|15.91|4
1723809510000|2024-08-16 11:58:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|5
1723809530000|2024-08-16 11:58:50|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|5
1723809550000|2024-08-16 11:59:10|15.99|15.91|16.02|15.94|16.02|15.94|15.99|15.91|15
1723809560000|2024-08-16 11:59:20|||||||||6
1723809570000|2024-08-16 11:59:30|||||||||44
1723809600000|2024-08-16 12:00:00|15.99|15.91|15.99|15.91|16.02|15.94|15.99|15.91|0
1723809610000|2024-08-16 12:00:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|5
1723809620000|2024-08-16 12:00:20|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1723809630000|2024-08-16 12:00:30|||||||||4
1723809650000|2024-08-16 12:00:50|||||||||4
1723809660000|2024-08-16 12:01:00|||||||||3
1723809680000|2024-08-16 12:01:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|6
1723809700000|2024-08-16 12:01:40|||||||||5
1723809710000|2024-08-16 12:01:50|||||||||5
1723809720000|2024-08-16 12:02:00|||||||||4
1723809730000|2024-08-16 12:02:10|||||||||6
1723809760000|2024-08-16 12:02:40|||||||||5
1723809780000|2024-08-16 12:03:00|||||||||5
1723809800000|2024-08-16 12:03:20|||||||||5
1723809810000|2024-08-16 12:03:30|||||||||5
1723809820000|2024-08-16 12:03:40|||||||||4
1723809830000|2024-08-16 12:03:50|||||||||12
1723809840000|2024-08-16 12:04:00|||||||||4
1723809860000|2024-08-16 12:04:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|17
1723809870000|2024-08-16 12:04:30|15.99|15.91|16.02|15.94|16.02|15.94|15.99|15.91|3
1723809880000|2024-08-16 12:04:40|||||||||34
1723809890000|2024-08-16 12:04:50|||||||||2
1723809900000|2024-08-16 12:05:00|||||||||3
1723809910000|2024-08-16 12:05:10|||||||||3
1723809940000|2024-08-16 12:05:40|||||||||2
1723810020000|2024-08-16 12:07:00|||||||||11
1723810070000|2024-08-16 12:07:50|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|9
1723810100000|2024-08-16 12:08:20|16.02|15.94|15.99|15.91|16.02|15.94|15.99|15.91|6
1723810120000|2024-08-16 12:08:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1723810130000|2024-08-16 12:08:50|||||||||4
1723810150000|2024-08-16 12:09:10|15.97|15.89|15.99|15.91|15.99|15.91|15.97|15.89|6
1723810170000|2024-08-16 12:09:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1723810200000|2024-08-16 12:10:00|16.02|15.94|15.99|15.91|16.02|15.94|15.99|15.91|0
1723810210000|2024-08-16 12:10:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1723810330000|2024-08-16 12:12:10|||||||||10
1723810420000|2024-08-16 12:13:40|||||||||5
1723810460000|2024-08-16 12:14:20|15.99|15.91|16.02|15.94|16.02|15.94|15.99|15.91|0
1723810470000|2024-08-16 12:14:30|||||||||6
1723810520000|2024-08-16 12:15:20|||||||||18
1723810670000|2024-08-16 12:17:50|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|7
1723810680000|2024-08-16 12:18:00|||||||||4
1723810740000|2024-08-16 12:19:00|||||||||1
1723810790000|2024-08-16 12:19:50|||||||||6
1723810800000|2024-08-16 12:20:00|||||||||61
1723810860000|2024-08-16 12:21:00|||||||||62
1723810870000|2024-08-16 12:21:10|||||||||17
1723810900000|2024-08-16 12:21:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|11
1723810920000|2024-08-16 12:22:00|||||||||53
1723810960000|2024-08-16 12:22:40|||||||||1
1723810990000|2024-08-16 12:23:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1723811000000|2024-08-16 12:23:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|19
1723811010000|2024-08-16 12:23:30|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1723811020000|2024-08-16 12:23:40|16.04|15.96|16.04|15.96|16.05|15.97|16.04|15.96|0
1723811030000|2024-08-16 12:23:50|16.05|15.97|16.04|15.96|16.07|15.99|16.04|15.96|2
1723811060000|2024-08-16 12:24:20|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|0
1723811100000|2024-08-16 12:25:00|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|0
1723811120000|2024-08-16 12:25:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|1
1723811160000|2024-08-16 12:26:00|||||||||5
1723811210000|2024-08-16 12:26:50|||||||||186
1723811220000|2024-08-16 12:27:00|||||||||1
1723811340000|2024-08-16 12:29:00|||||||||3
1723811350000|2024-08-16 12:29:10|||||||||1
1723811360000|2024-08-16 12:29:20|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|0
1723811380000|2024-08-16 12:29:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1723811390000|2024-08-16 12:29:50|||||||||2
1723811400000|2024-08-16 12:30:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1723811430000|2024-08-16 12:30:30|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|6
1723811470000|2024-08-16 12:31:10|16.08|16|16.08|16|16.08|16|16.08|16|18
1723811500000|2024-08-16 12:31:40|||||||||1
1723811530000|2024-08-16 12:32:10|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1723811540000|2024-08-16 12:32:20|16.1|16.02|16.12|16.04|16.12|16.04|16.08|16|0
1723811560000|2024-08-16 12:32:40|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|34
1723811570000|2024-08-16 12:32:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|14
1723811600000|2024-08-16 12:33:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|16
1723811610000|2024-08-16 12:33:30|16.1|16.02|16.13|16.05|16.13|16.05|16.1|16.02|100
1723811640000|2024-08-16 12:34:00|||||||||5
1723811730000|2024-08-16 12:35:30|16.1|16.02|16.12|16.04|16.13|16.05|16.08|16|139
1723811740000|2024-08-16 12:35:40|16.1|16.02|16.08|16|16.1|16.02|16.08|16|4
1723811790000|2024-08-16 12:36:30|||||||||1
1723811820000|2024-08-16 12:37:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1723811830000|2024-08-16 12:37:10|16.08|16|16.08|16|16.08|16|16.08|16|0
1723811850000|2024-08-16 12:37:30|||||||||2
1723811870000|2024-08-16 12:37:50|||||||||1
1723811880000|2024-08-16 12:38:00|16.1|16.02|16.12|16.04|16.13|16.05|16.1|16.02|8
1723811890000|2024-08-16 12:38:10|16.13|16.05|16.13|16.05|16.13|16.05|16.12|16.04|0
1723811940000|2024-08-16 12:39:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|9
1723811950000|2024-08-16 12:39:10|||||||||2
1723811970000|2024-08-16 12:39:30|16.13|16.05|16.13|16.05|16.13|16.05|16.12|16.04|0
1723811980000|2024-08-16 12:39:40|16.12|16.04|16.13|16.05|16.13|16.05|16.12|16.04|0
1723812000000|2024-08-16 12:40:00|16.12|16.04|16.08|16|16.12|16.04|16.08|16|0
1723812010000|2024-08-16 12:40:10|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|0
1723812030000|2024-08-16 12:40:30|16.08|16|16.08|16|16.08|16|16.08|16|0
1723812040000|2024-08-16 12:40:40|16.07|15.99|16.08|16|16.08|16|16.07|15.99|5
1723812070000|2024-08-16 12:41:10|||||||||6
1723812160000|2024-08-16 12:42:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1723812170000|2024-08-16 12:42:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1723812210000|2024-08-16 12:43:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|177
1723812230000|2024-08-16 12:43:50|||||||||6
1723812390000|2024-08-16 12:46:30|||||||||5
1723812400000|2024-08-16 12:46:40|||||||||1
1723812420000|2024-08-16 12:47:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|28
1723812460000|2024-08-16 12:47:40|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|7
1723812480000|2024-08-16 12:48:00|16.09|16.01|16.12|16.04|16.12|16.04|16.07|15.99|8
1723812490000|2024-08-16 12:48:10|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|0
1723812510000|2024-08-16 12:48:30|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1723812550000|2024-08-16 12:49:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1723812560000|2024-08-16 12:49:20|16.09|16.01|16.09|16.01|16.09|16.01|16.07|15.99|0
1723812570000|2024-08-16 12:49:30|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|5
1723812580000|2024-08-16 12:49:40|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1723812600000|2024-08-16 12:50:00|16.09|16.01|16.09|16.01|16.12|16.04|16.09|16.01|4
1723812610000|2024-08-16 12:50:10|16.12|16.04|16.12|16.04|16.12|16.04|16.1|16.02|38
1723812630000|2024-08-16 12:50:30|||||||||6
1723812640000|2024-08-16 12:50:40|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|0
1723812650000|2024-08-16 12:50:50|||||||||5
1723812660000|2024-08-16 12:51:00|||||||||10
1723812670000|2024-08-16 12:51:10|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1723812690000|2024-08-16 12:51:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|1
1723812700000|2024-08-16 12:51:40|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|2
1723812710000|2024-08-16 12:51:50|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|9
1723812720000|2024-08-16 12:52:00|16.1|16.02|16.07|15.99|16.12|16.04|16.07|15.99|101
1723812730000|2024-08-16 12:52:10|16.08|16|16.08|16|16.08|16|16.08|16|14
1723812750000|2024-08-16 12:52:30|||||||||5
1723812770000|2024-08-16 12:52:50|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1723812820000|2024-08-16 12:53:40|||||||||5
1723812870000|2024-08-16 12:54:30|||||||||4
1723812880000|2024-08-16 12:54:40|||||||||5
1723812900000|2024-08-16 12:55:00|||||||||1
1723812910000|2024-08-16 12:55:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|23
1723812920000|2024-08-16 12:55:20|16.08|16|16.08|16|16.08|16|16.08|16|1
1723812930000|2024-08-16 12:55:30|||||||||5
1723812950000|2024-08-16 12:55:50|||||||||3
1723812960000|2024-08-16 12:56:00|||||||||2
1723813020000|2024-08-16 12:57:00|||||||||8
1723813050000|2024-08-16 12:57:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|103
1723813080000|2024-08-16 12:58:00|16.08|16|16.08|16|16.08|16|16.07|15.99|7
1723813090000|2024-08-16 12:58:10|||||||||2
1723813100000|2024-08-16 12:58:20|||||||||5
1723813110000|2024-08-16 12:58:30|||||||||1
1723813140000|2024-08-16 12:59:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1723813160000|2024-08-16 12:59:20|16.03|15.95|16.07|15.99|16.07|15.99|16.03|15.95|20
1723813170000|2024-08-16 12:59:30|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|0
1723813180000|2024-08-16 12:59:40|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1723813190000|2024-08-16 12:59:50|||||||||24
1723813200000|2024-08-16 13:00:00|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|8
1723813210000|2024-08-16 13:00:10|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|0
1723813220000|2024-08-16 13:00:20|||||||||5
1723813240000|2024-08-16 13:00:40|16.08|16|16.03|15.95|16.08|16|16.03|15.95|69
1723813250000|2024-08-16 13:00:50|16.08|16|16.03|15.95|16.08|16|16.03|15.95|0
1723813260000|2024-08-16 13:01:00|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|19
1723813320000|2024-08-16 13:02:00|||||||||5
1723813330000|2024-08-16 13:02:10|||||||||4
1723813380000|2024-08-16 13:03:00|||||||||7
1723813390000|2024-08-16 13:03:10|||||||||2
1723813400000|2024-08-16 13:03:20|||||||||7
1723813420000|2024-08-16 13:03:40|||||||||5
1723813430000|2024-08-16 13:03:50|||||||||39
1723813440000|2024-08-16 13:04:00|||||||||1
1723813470000|2024-08-16 13:04:30|||||||||9
1723813520000|2024-08-16 13:05:20|||||||||1
1723813650000|2024-08-16 13:07:30|16.02|15.94|16|15.92|16.03|15.95|16|15.92|31
1723813660000|2024-08-16 13:07:40|||||||||2
1723813670000|2024-08-16 13:07:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|6
1723813690000|2024-08-16 13:08:10|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|71
1723813700000|2024-08-16 13:08:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1723813710000|2024-08-16 13:08:30|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|1
1723813720000|2024-08-16 13:08:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1723813880000|2024-08-16 13:11:20|||||||||7
1723813930000|2024-08-16 13:12:10|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|9
1723813940000|2024-08-16 13:12:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|9
1723813950000|2024-08-16 13:12:30|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|6
1723813960000|2024-08-16 13:12:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|3
1723813970000|2024-08-16 13:12:50|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|0
1723813980000|2024-08-16 13:13:00|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1723813990000|2024-08-16 13:13:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|5
1723814000000|2024-08-16 13:13:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1723814010000|2024-08-16 13:13:30|16.03|15.95|16.03|15.95|16.03|15.95|16.02|15.94|0
1723814020000|2024-08-16 13:13:40|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|0
1723814040000|2024-08-16 13:14:00|||||||||2
1723814150000|2024-08-16 13:15:50|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|40
1723814190000|2024-08-16 13:16:30|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|25
1723814200000|2024-08-16 13:16:40|||||||||50
1723814210000|2024-08-16 13:16:50|||||||||2
1723814250000|2024-08-16 13:17:30|||||||||6
1723814280000|2024-08-16 13:18:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1723814290000|2024-08-16 13:18:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1723814310000|2024-08-16 13:18:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1723814370000|2024-08-16 13:19:30|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|9
1723814380000|2024-08-16 13:19:40|15.97|15.89|15.93|15.85|15.98|15.9|15.93|15.85|9
1723814390000|2024-08-16 13:19:50|||||||||9
1723814450000|2024-08-16 13:20:50|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|507
1723814460000|2024-08-16 13:21:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1723814470000|2024-08-16 13:21:10|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|0
1723814480000|2024-08-16 13:21:20|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|0
1723814500000|2024-08-16 13:21:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723814510000|2024-08-16 13:21:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1723814520000|2024-08-16 13:22:00|15.89|15.81|15.92|15.84|15.92|15.84|15.87|15.79|0
1723814530000|2024-08-16 13:22:10|||||||||50
1723814540000|2024-08-16 13:22:20|||||||||90
1723814550000|2024-08-16 13:22:30|||||||||12
1723814570000|2024-08-16 13:22:50|||||||||6
1723814580000|2024-08-16 13:23:00|||||||||6
1723814630000|2024-08-16 13:23:50|||||||||45
1723814640000|2024-08-16 13:24:00|||||||||2
1723814650000|2024-08-16 13:24:10|||||||||14
1723814690000|2024-08-16 13:24:50|15.94|15.86|15.94|15.86|15.97|15.89|15.92|15.84|20
1723814700000|2024-08-16 13:25:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|1
1723814720000|2024-08-16 13:25:20|15.94|15.86|15.94|15.86|15.94|15.86|15.92|15.84|6
1723814730000|2024-08-16 13:25:30|15.92|15.84|15.94|15.86|15.94|15.86|15.92|15.84|0
1723814740000|2024-08-16 13:25:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|2
1723814750000|2024-08-16 13:25:50|15.94|15.86|15.94|15.86|15.97|15.89|15.92|15.84|0
1723814760000|2024-08-16 13:26:00|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|0
1723814790000|2024-08-16 13:26:30|||||||||6
1723814810000|2024-08-16 13:26:50|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|0
1723814820000|2024-08-16 13:27:00|||||||||3
1723814830000|2024-08-16 13:27:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1723814840000|2024-08-16 13:27:20|15.92|15.84|15.92|15.84|15.94|15.86|15.92|15.84|7
1723814850000|2024-08-16 13:27:30|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|0
1723814860000|2024-08-16 13:27:40|||||||||4
1723814890000|2024-08-16 13:28:10|||||||||55
1723814900000|2024-08-16 13:28:20|||||||||46
1723814930000|2024-08-16 13:28:50|||||||||55
1723815000000|2024-08-16 13:30:00|||||||||124
1723815020000|2024-08-16 13:30:20|||||||||100
1723815030000|2024-08-16 13:30:30|||||||||3
1723815040000|2024-08-16 13:30:40|||||||||1
1723815050000|2024-08-16 13:30:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|6
1723815060000|2024-08-16 13:31:00|||||||||1
1723815070000|2024-08-16 13:31:10|15.94|15.86|15.97|15.89|15.97|15.89|15.92|15.84|0
1723815080000|2024-08-16 13:31:20|15.94|15.86|15.97|15.89|15.97|15.89|15.94|15.86|0
1723815090000|2024-08-16 13:31:30|15.94|15.86|15.92|15.84|15.97|15.89|15.92|15.84|0
1723815100000|2024-08-16 13:31:40|||||||||6
1723815110000|2024-08-16 13:31:50|||||||||21
1723815120000|2024-08-16 13:32:00|||||||||4
1723815130000|2024-08-16 13:32:10|||||||||15
1723815160000|2024-08-16 13:32:40|||||||||11
1723815170000|2024-08-16 13:32:50|||||||||1
1723815200000|2024-08-16 13:33:20|||||||||4
1723815230000|2024-08-16 13:33:50|||||||||111
1723815240000|2024-08-16 13:34:00|||||||||14
1723815250000|2024-08-16 13:34:10|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|0
1723815260000|2024-08-16 13:34:20|15.94|15.86|15.94|15.86|15.94|15.86|15.92|15.84|0
1723815270000|2024-08-16 13:34:30|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|2
1723815280000|2024-08-16 13:34:40|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|0
1723815310000|2024-08-16 13:35:10|||||||||4
1723815330000|2024-08-16 13:35:30|||||||||24
1723815340000|2024-08-16 13:35:40|||||||||4
1723815360000|2024-08-16 13:36:00|||||||||4
1723815370000|2024-08-16 13:36:10|||||||||19
1723815420000|2024-08-16 13:37:00|||||||||10
1723815430000|2024-08-16 13:37:10|||||||||9
1723815440000|2024-08-16 13:37:20|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|4
1723815450000|2024-08-16 13:37:30|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|2
1723815460000|2024-08-16 13:37:40|||||||||16
1723815470000|2024-08-16 13:37:50|||||||||47
1723815480000|2024-08-16 13:38:00|||||||||1
1723815490000|2024-08-16 13:38:10|||||||||1
1723815510000|2024-08-16 13:38:30|||||||||14
1723815520000|2024-08-16 13:38:40|||||||||20
1723815530000|2024-08-16 13:38:50|||||||||5
1723815540000|2024-08-16 13:39:00|||||||||1
1723815550000|2024-08-16 13:39:10|||||||||2
1723815580000|2024-08-16 13:39:40|||||||||4
1723815590000|2024-08-16 13:39:50|||||||||9
1723815600000|2024-08-16 13:40:00|||||||||22
1723815630000|2024-08-16 13:40:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|10
1723815660000|2024-08-16 13:41:00|15.89|15.81|15.92|15.84|15.92|15.84|15.87|15.79|0
1723815680000|2024-08-16 13:41:20|15.87|15.79|15.92|15.84|15.92|15.84|15.87|15.79|0
1723815690000|2024-08-16 13:41:30|||||||||12
1723815700000|2024-08-16 13:41:40|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|0
1723815720000|2024-08-16 13:42:00|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|0
1723815730000|2024-08-16 13:42:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|1
1723815800000|2024-08-16 13:43:20|15.89|15.81|15.92|15.84|15.92|15.84|15.87|15.79|142
1723815810000|2024-08-16 13:43:30|||||||||5
1723815870000|2024-08-16 13:44:30|||||||||57
1723815880000|2024-08-16 13:44:40|||||||||6
1723815910000|2024-08-16 13:45:10|||||||||11
1723815920000|2024-08-16 13:45:20|||||||||5
1723815930000|2024-08-16 13:45:30|||||||||55
1723815940000|2024-08-16 13:45:40|||||||||32
1723815980000|2024-08-16 13:46:20|||||||||70
1723815990000|2024-08-16 13:46:30|||||||||36
1723816000000|2024-08-16 13:46:40|||||||||7
1723816010000|2024-08-16 13:46:50|||||||||11
1723816020000|2024-08-16 13:47:00|||||||||65
1723816030000|2024-08-16 13:47:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1723816040000|2024-08-16 13:47:20|15.89|15.81|15.89|15.81|15.92|15.84|15.87|15.79|68
1723816050000|2024-08-16 13:47:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1723816060000|2024-08-16 13:47:40|15.92|15.84|15.87|15.79|15.92|15.84|15.87|15.79|34
1723816080000|2024-08-16 13:48:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|6
1723816090000|2024-08-16 13:48:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1723816130000|2024-08-16 13:48:50|||||||||1
1723816140000|2024-08-16 13:49:00|||||||||152
1723816170000|2024-08-16 13:49:30|||||||||1
1723816190000|2024-08-16 13:49:50|||||||||17
1723816220000|2024-08-16 13:50:20|||||||||65
1723816230000|2024-08-16 13:50:30|15.82|15.74|15.87|15.79|15.87|15.79|15.82|15.74|6
1723816240000|2024-08-16 13:50:40|||||||||15
1723816300000|2024-08-16 13:51:40|||||||||1
1723816330000|2024-08-16 13:52:10|||||||||5
1723816340000|2024-08-16 13:52:20|||||||||2
1723816360000|2024-08-16 13:52:40|||||||||2
1723816370000|2024-08-16 13:52:50|||||||||2
1723816380000|2024-08-16 13:53:00|||||||||1
1723816390000|2024-08-16 13:53:10|||||||||3
1723816410000|2024-08-16 13:53:30|||||||||17
1723816430000|2024-08-16 13:53:50|||||||||1
1723816500000|2024-08-16 13:55:00|||||||||1
1723816510000|2024-08-16 13:55:10|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|22
1723816520000|2024-08-16 13:55:20|||||||||24
1723816530000|2024-08-16 13:55:30|15.92|15.84|15.92|15.84|15.92|15.84|15.9|15.82|1
1723816550000|2024-08-16 13:55:50|15.9|15.82|15.87|15.79|15.92|15.84|15.87|15.79|9
1723816560000|2024-08-16 13:56:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|1
1723816570000|2024-08-16 13:56:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1723816590000|2024-08-16 13:56:30|||||||||10
1723816600000|2024-08-16 13:56:40|||||||||8
1723816620000|2024-08-16 13:57:00|||||||||86
1723816630000|2024-08-16 13:57:10|||||||||2
1723816660000|2024-08-16 13:57:40|||||||||1
1723816700000|2024-08-16 13:58:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|2
1723816730000|2024-08-16 13:58:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1723816740000|2024-08-16 13:59:00|15.89|15.81|15.92|15.84|15.92|15.84|15.89|15.81|0
1723816750000|2024-08-16 13:59:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1723816760000|2024-08-16 13:59:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|47
1723816800000|2024-08-16 14:00:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|106
1723816810000|2024-08-16 14:00:10|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|12
1723816830000|2024-08-16 14:00:30|15.86|15.78|15.82|15.74|15.86|15.78|15.82|15.74|10
1723816850000|2024-08-16 14:00:50|15.77|15.69|15.77|15.69|15.81|15.73|15.77|15.69|69
1723816860000|2024-08-16 14:01:00|||||||||2
1723816880000|2024-08-16 14:01:20|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|12
1723816890000|2024-08-16 14:01:30|15.79|15.71|15.82|15.74|15.82|15.74|15.79|15.71|0
1723816910000|2024-08-16 14:01:50|15.77|15.69|15.82|15.74|15.82|15.74|15.77|15.69|0
1723816920000|2024-08-16 14:02:00|||||||||6
1723816930000|2024-08-16 14:02:10|15.79|15.71|15.82|15.74|15.82|15.74|15.77|15.69|1
1723816940000|2024-08-16 14:02:20|15.79|15.71|15.82|15.74|15.82|15.74|15.77|15.69|0
1723816960000|2024-08-16 14:02:40|||||||||8
1723816970000|2024-08-16 14:02:50|||||||||8
1723816980000|2024-08-16 14:03:00|||||||||5
1723817000000|2024-08-16 14:03:20|||||||||2
1723817050000|2024-08-16 14:04:10|||||||||12
1723817060000|2024-08-16 14:04:20|||||||||3
1723817070000|2024-08-16 14:04:30|||||||||10
1723817090000|2024-08-16 14:04:50|||||||||39
1723817100000|2024-08-16 14:05:00|15.84|15.76|15.82|15.74|15.84|15.76|15.82|15.74|0
1723817120000|2024-08-16 14:05:20|||||||||2
1723817130000|2024-08-16 14:05:30|||||||||7
1723817140000|2024-08-16 14:05:40|15.84|15.76|15.84|15.76|15.84|15.76|15.82|15.74|0
1723817150000|2024-08-16 14:05:50|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1723817220000|2024-08-16 14:07:00|||||||||13
1723817230000|2024-08-16 14:07:10|||||||||9
1723817240000|2024-08-16 14:07:20|||||||||4
1723817250000|2024-08-16 14:07:30|||||||||17
1723817290000|2024-08-16 14:08:10|||||||||1
1723817300000|2024-08-16 14:08:20|15.87|15.79|15.82|15.74|15.87|15.79|15.82|15.74|0
1723817310000|2024-08-16 14:08:30|15.87|15.79|15.82|15.74|15.87|15.79|15.82|15.74|7
1723817320000|2024-08-16 14:08:40|||||||||1
1723817360000|2024-08-16 14:09:20|15.81|15.73|15.82|15.74|15.82|15.74|15.81|15.73|3
1723817380000|2024-08-16 14:09:40|15.81|15.73|15.82|15.74|15.82|15.74|15.81|15.73|2
1723817390000|2024-08-16 14:09:50|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1723817400000|2024-08-16 14:10:00|15.82|15.74|15.82|15.74|15.82|15.74|15.81|15.73|15
1723817410000|2024-08-16 14:10:10|15.81|15.73|15.81|15.73|15.82|15.74|15.81|15.73|52
1723817450000|2024-08-16 14:10:50|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|30
1723817460000|2024-08-16 14:11:00|15.82|15.74|15.81|15.73|15.82|15.74|15.81|15.73|0
1723817490000|2024-08-16 14:11:30|||||||||1
1723817520000|2024-08-16 14:12:00|||||||||9
1723817530000|2024-08-16 14:12:10|||||||||2
1723817540000|2024-08-16 14:12:20|||||||||3
1723817550000|2024-08-16 14:12:30|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|2
1723817560000|2024-08-16 14:12:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|5
1723817570000|2024-08-16 14:12:50|||||||||7
1723817600000|2024-08-16 14:13:20|||||||||1
1723817620000|2024-08-16 14:13:40|||||||||1
1723817640000|2024-08-16 14:14:00|||||||||2
1723817660000|2024-08-16 14:14:20|||||||||6
1723817680000|2024-08-16 14:14:40|||||||||9
1723817710000|2024-08-16 14:15:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|100
1723817760000|2024-08-16 14:16:00|||||||||1
1723817780000|2024-08-16 14:16:20|||||||||25
1723817800000|2024-08-16 14:16:40|||||||||2
1723817820000|2024-08-16 14:17:00|||||||||37
1723817840000|2024-08-16 14:17:20|||||||||5
1723817870000|2024-08-16 14:17:50|||||||||65
1723817880000|2024-08-16 14:18:00|||||||||3
1723817890000|2024-08-16 14:18:10|||||||||23
1723817950000|2024-08-16 14:19:10|||||||||1
1723817960000|2024-08-16 14:19:20|||||||||3
1723817970000|2024-08-16 14:19:30|||||||||1
1723817980000|2024-08-16 14:19:40|||||||||6
1723817990000|2024-08-16 14:19:50|||||||||108
1723818000000|2024-08-16 14:20:00|||||||||1
1723818010000|2024-08-16 14:20:10|||||||||1
1723818020000|2024-08-16 14:20:20|||||||||14
1723818040000|2024-08-16 14:20:40|||||||||20
1723818050000|2024-08-16 14:20:50|||||||||1
1723818060000|2024-08-16 14:21:00|||||||||4
1723818070000|2024-08-16 14:21:10|||||||||1
1723818110000|2024-08-16 14:21:50|||||||||28
1723818130000|2024-08-16 14:22:10|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|4
1723818150000|2024-08-16 14:22:30|||||||||7
1723818160000|2024-08-16 14:22:40|||||||||1
1723818190000|2024-08-16 14:23:10|||||||||20
1723818200000|2024-08-16 14:23:20|||||||||4
1723818240000|2024-08-16 14:24:00|||||||||10
1723818250000|2024-08-16 14:24:10|||||||||6
1723818290000|2024-08-16 14:24:50|||||||||1
1723818300000|2024-08-16 14:25:00|||||||||8
1723818310000|2024-08-16 14:25:10|||||||||46
1723818340000|2024-08-16 14:25:40|15.74|15.66|15.71|15.63|15.74|15.66|15.71|15.63|29
1723818350000|2024-08-16 14:25:50|||||||||6
1723818360000|2024-08-16 14:26:00|||||||||5
1723818430000|2024-08-16 14:27:10|||||||||1
1723818450000|2024-08-16 14:27:30|||||||||7
1723818460000|2024-08-16 14:27:40|||||||||1
1723818480000|2024-08-16 14:28:00|||||||||3
1723818490000|2024-08-16 14:28:10|||||||||5
1723818500000|2024-08-16 14:28:20|||||||||1
1723818510000|2024-08-16 14:28:30|15.69|15.61|15.66|15.58|15.69|15.61|15.66|15.58|8
1723818520000|2024-08-16 14:28:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|9
1723818530000|2024-08-16 14:28:50|15.69|15.61|15.69|15.61|15.69|15.61|15.68|15.6|0
1723818540000|2024-08-16 14:29:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|2
1723818550000|2024-08-16 14:29:10|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|1
1723818560000|2024-08-16 14:29:20|||||||||2
1723818570000|2024-08-16 14:29:30|15.69|15.61|15.71|15.63|15.71|15.63|15.69|15.61|1
1723818580000|2024-08-16 14:29:40|15.69|15.61|15.71|15.63|15.71|15.63|15.69|15.61|1
1723818590000|2024-08-16 14:29:50|||||||||1
1723818600000|2024-08-16 14:30:00|||||||||1
1723818610000|2024-08-16 14:30:10|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|8
1723818620000|2024-08-16 14:30:20|15.68|15.6|15.71|15.63|15.71|15.63|15.68|15.6|22
1723818670000|2024-08-16 14:31:10|15.68|15.6|15.68|15.6|15.71|15.63|15.68|15.6|46
1723818680000|2024-08-16 14:31:20|15.71|15.63|15.71|15.63|15.71|15.63|15.68|15.6|0
1723818700000|2024-08-16 14:31:40|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|9
1723818720000|2024-08-16 14:32:00|15.68|15.6|15.71|15.63|15.71|15.63|15.68|15.6|15
1723818740000|2024-08-16 14:32:20|||||||||10
1723818760000|2024-08-16 14:32:40|||||||||2
1723818780000|2024-08-16 14:33:00|||||||||6
1723818820000|2024-08-16 14:33:40|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|0
1723818830000|2024-08-16 14:33:50|15.76|15.68|15.71|15.63|15.76|15.68|15.71|15.63|0
1723818840000|2024-08-16 14:34:00|||||||||5
1723818850000|2024-08-16 14:34:10|||||||||8
1723818910000|2024-08-16 14:35:10|||||||||1
1723818920000|2024-08-16 14:35:20|||||||||17
1723818930000|2024-08-16 14:35:30|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|1
1723818940000|2024-08-16 14:35:40|||||||||7
1723818980000|2024-08-16 14:36:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|22
1723818990000|2024-08-16 14:36:30|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1723819000000|2024-08-16 14:36:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|21
1723819010000|2024-08-16 14:36:50|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|23
1723819020000|2024-08-16 14:37:00|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|6
1723819040000|2024-08-16 14:37:20|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|4
1723819050000|2024-08-16 14:37:30|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|4
1723819060000|2024-08-16 14:37:40|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|53
1723819070000|2024-08-16 14:37:50|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|88
1723819080000|2024-08-16 14:38:00|||||||||1
1723819100000|2024-08-16 14:38:20|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|13
1723819110000|2024-08-16 14:38:30|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|17
1723819120000|2024-08-16 14:38:40|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|0
1723819130000|2024-08-16 14:38:50|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|0
1723819140000|2024-08-16 14:39:00|15.71|15.63|15.71|15.63|15.73|15.65|15.71|15.63|0
1723819150000|2024-08-16 14:39:10|15.73|15.65|15.75|15.67|15.76|15.68|15.73|15.65|66
1723819170000|2024-08-16 14:39:30|15.73|15.65|15.73|15.65|15.73|15.65|15.71|15.63|0
1723819180000|2024-08-16 14:39:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|2
1723819190000|2024-08-16 14:39:50|15.73|15.65|15.71|15.63|15.75|15.67|15.71|15.63|30
1723819200000|2024-08-16 14:40:00|||||||||14
1723819210000|2024-08-16 14:40:10|||||||||53
1723819240000|2024-08-16 14:40:40|||||||||11
1723819260000|2024-08-16 14:41:00|15.72|15.64|15.71|15.63|15.72|15.64|15.71|15.63|8
1723819280000|2024-08-16 14:41:20|||||||||5
1723819290000|2024-08-16 14:41:30|15.72|15.64|15.71|15.63|15.72|15.64|15.71|15.63|5
1723819320000|2024-08-16 14:42:00|||||||||4
1723819350000|2024-08-16 14:42:30|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|3
1723819370000|2024-08-16 14:42:50|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|19
1723819380000|2024-08-16 14:43:00|15.71|15.63|15.66|15.58|15.71|15.63|15.66|15.58|11
1723819410000|2024-08-16 14:43:30|||||||||2
1723819420000|2024-08-16 14:43:40|||||||||5
1723819440000|2024-08-16 14:44:00|15.71|15.63|15.67|15.59|15.71|15.63|15.67|15.59|8
1723819450000|2024-08-16 14:44:10|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|1
1723819460000|2024-08-16 14:44:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723819470000|2024-08-16 14:44:30|15.67|15.59|15.71|15.63|15.71|15.63|15.67|15.59|5
1723819490000|2024-08-16 14:44:50|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1723819500000|2024-08-16 14:45:00|||||||||2
1723819510000|2024-08-16 14:45:10|15.71|15.63|15.67|15.59|15.71|15.63|15.67|15.59|0
1723819520000|2024-08-16 14:45:20|15.69|15.61|15.71|15.63|15.71|15.63|15.69|15.61|4
1723819530000|2024-08-16 14:45:30|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|1
1723819550000|2024-08-16 14:45:50|15.66|15.58|15.67|15.59|15.67|15.59|15.66|15.58|10
1723819560000|2024-08-16 14:46:00|15.66|15.58|15.67|15.59|15.67|15.59|15.66|15.58|13
1723819580000|2024-08-16 14:46:20|||||||||7
1723819600000|2024-08-16 14:46:40|15.69|15.61|15.67|15.59|15.69|15.61|15.67|15.59|0
1723819610000|2024-08-16 14:46:50|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723819620000|2024-08-16 14:47:00|15.67|15.59|15.69|15.61|15.69|15.61|15.67|15.59|2
1723819630000|2024-08-16 14:47:10|15.71|15.63|15.71|15.63|15.71|15.63|15.69|15.61|0
1723819640000|2024-08-16 14:47:20|15.69|15.61|15.71|15.63|15.71|15.63|15.67|15.59|0
1723819650000|2024-08-16 14:47:30|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1723819700000|2024-08-16 14:48:20|||||||||1
1723819710000|2024-08-16 14:48:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723819720000|2024-08-16 14:48:40|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|6
1723819750000|2024-08-16 14:49:10|||||||||1
1723819760000|2024-08-16 14:49:20|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|26
1723819770000|2024-08-16 14:49:30|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|20
1723819780000|2024-08-16 14:49:40|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|52
1723819790000|2024-08-16 14:49:50|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|36
1723819800000|2024-08-16 14:50:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1723819810000|2024-08-16 14:50:10|15.74|15.66|15.76|15.68|15.76|15.68|15.72|15.64|0
1723819820000|2024-08-16 14:50:20|15.74|15.66|15.76|15.68|15.76|15.68|15.74|15.66|3
1723819860000|2024-08-16 14:51:00|15.74|15.66|15.71|15.63|15.76|15.68|15.71|15.63|233
1723819880000|2024-08-16 14:51:20|||||||||1
1723819900000|2024-08-16 14:51:40|||||||||79
1723819910000|2024-08-16 14:51:50|||||||||33
1723819940000|2024-08-16 14:52:20|||||||||6
1723819960000|2024-08-16 14:52:40|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|95
1723819980000|2024-08-16 14:53:00|||||||||37
1723819990000|2024-08-16 14:53:10|15.69|15.61|15.69|15.61|15.69|15.61|15.66|15.58|0
1723820000000|2024-08-16 14:53:20|15.71|15.63|15.71|15.63|15.71|15.63|15.69|15.61|0
1723820010000|2024-08-16 14:53:30|||||||||1
1723820030000|2024-08-16 14:53:50|||||||||12
1723820040000|2024-08-16 14:54:00|||||||||9
1723820060000|2024-08-16 14:54:20|15.76|15.68|15.76|15.68|15.76|15.68|15.74|15.66|5
1723820070000|2024-08-16 14:54:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|2
1723820110000|2024-08-16 14:55:10|||||||||29
1723820120000|2024-08-16 14:55:20|||||||||14
1723820130000|2024-08-16 14:55:30|||||||||12
1723820140000|2024-08-16 14:55:40|||||||||6
1723820150000|2024-08-16 14:55:50|||||||||15
1723820160000|2024-08-16 14:56:00|||||||||2
1723820190000|2024-08-16 14:56:30|15.68|15.6|15.71|15.63|15.71|15.63|15.68|15.6|9
1723820220000|2024-08-16 14:57:00|||||||||24
1723820250000|2024-08-16 14:57:30|||||||||4
1723820260000|2024-08-16 14:57:40|||||||||4
1723820270000|2024-08-16 14:57:50|||||||||2
1723820280000|2024-08-16 14:58:00|||||||||7
1723820300000|2024-08-16 14:58:20|||||||||1
1723820310000|2024-08-16 14:58:30|||||||||2
1723820330000|2024-08-16 14:58:50|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|2
1723820340000|2024-08-16 14:59:00|15.71|15.63|15.74|15.66|15.74|15.66|15.71|15.63|0
1723820350000|2024-08-16 14:59:10|15.71|15.63|15.74|15.66|15.74|15.66|15.71|15.63|0
1723820360000|2024-08-16 14:59:20|15.71|15.63|15.74|15.66|15.74|15.66|15.71|15.63|0
1723820370000|2024-08-16 14:59:30|15.71|15.63|15.71|15.63|15.74|15.66|15.71|15.63|0
1723820380000|2024-08-16 14:59:40|||||||||8
1723820390000|2024-08-16 14:59:50|15.74|15.66|15.76|15.68|15.76|15.68|15.74|15.66|0
1723820400000|2024-08-16 15:00:00|||||||||20
1723820460000|2024-08-16 15:01:00|||||||||10
1723820580000|2024-08-16 15:03:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|4
1723820620000|2024-08-16 15:03:40|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|16
1723820650000|2024-08-16 15:04:10|||||||||5
1723820670000|2024-08-16 15:04:30|||||||||1
1723820680000|2024-08-16 15:04:40|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1723820700000|2024-08-16 15:05:00|||||||||2
1723820710000|2024-08-16 15:05:10|||||||||1
1723820720000|2024-08-16 15:05:20|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|4
1723820730000|2024-08-16 15:05:30|||||||||1
1723820760000|2024-08-16 15:06:00|15.75|15.67|15.76|15.68|15.76|15.68|15.75|15.67|1
1723820770000|2024-08-16 15:06:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1723820790000|2024-08-16 15:06:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|7
1723820800000|2024-08-16 15:06:40|15.7|15.62|15.7|15.62|15.71|15.63|15.7|15.62|2
1723820810000|2024-08-16 15:06:50|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|2
1723820830000|2024-08-16 15:07:10|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|0
1723820890000|2024-08-16 15:08:10|||||||||3
1723820910000|2024-08-16 15:08:30|||||||||5
1723820920000|2024-08-16 15:08:40|||||||||1
1723820930000|2024-08-16 15:08:50|||||||||1
1723820950000|2024-08-16 15:09:10|15.75|15.67|15.71|15.63|15.75|15.67|15.71|15.63|0
1723820960000|2024-08-16 15:09:20|15.73|15.65|15.75|15.67|15.76|15.68|15.73|15.65|14
1723820970000|2024-08-16 15:09:30|||||||||6
1723820990000|2024-08-16 15:09:50|15.73|15.65|15.75|15.67|15.75|15.67|15.71|15.63|1
1723821000000|2024-08-16 15:10:00|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|0
1723821020000|2024-08-16 15:10:20|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|8
1723821030000|2024-08-16 15:10:30|||||||||1
1723821050000|2024-08-16 15:10:50|15.76|15.68|15.75|15.67|15.76|15.68|15.75|15.67|1
1723821070000|2024-08-16 15:11:10|||||||||1
1723821110000|2024-08-16 15:11:50|||||||||3
1723821120000|2024-08-16 15:12:00|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|2
1723821130000|2024-08-16 15:12:10|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|0
1723821180000|2024-08-16 15:13:00|||||||||6
1723821200000|2024-08-16 15:13:20|15.73|15.65|15.71|15.63|15.73|15.65|15.71|15.63|14
1723821220000|2024-08-16 15:13:40|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|8
1723821230000|2024-08-16 15:13:50|15.7|15.62|15.71|15.63|15.71|15.63|15.7|15.62|9
1723821240000|2024-08-16 15:14:00|15.7|15.62|15.7|15.62|15.71|15.63|15.7|15.62|8
1723821300000|2024-08-16 15:15:00|15.71|15.63|15.7|15.62|15.71|15.63|15.7|15.62|1
1723821320000|2024-08-16 15:15:20|||||||||151
1723821340000|2024-08-16 15:15:40|||||||||6
1723821360000|2024-08-16 15:16:00|||||||||5
1723821380000|2024-08-16 15:16:20|15.71|15.63|15.75|15.67|15.75|15.67|15.71|15.63|39
1723821390000|2024-08-16 15:16:30|||||||||5
1723821420000|2024-08-16 15:17:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|6
1723821430000|2024-08-16 15:17:10|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1723821450000|2024-08-16 15:17:30|||||||||6
1723821460000|2024-08-16 15:17:40|||||||||1
1723821490000|2024-08-16 15:18:10|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|2
1723821500000|2024-08-16 15:18:20|15.7|15.62|15.75|15.67|15.75|15.67|15.7|15.62|11
1723821530000|2024-08-16 15:18:50|||||||||3
1723821550000|2024-08-16 15:19:10|||||||||1
1723821560000|2024-08-16 15:19:20|||||||||2
1723821570000|2024-08-16 15:19:30|||||||||4
1723821580000|2024-08-16 15:19:40|||||||||1
1723821600000|2024-08-16 15:20:00|15.7|15.62|15.75|15.67|15.75|15.67|15.7|15.62|1
1723821610000|2024-08-16 15:20:10|||||||||14
1723821620000|2024-08-16 15:20:20|||||||||4
1723821630000|2024-08-16 15:20:30|||||||||12
1723821640000|2024-08-16 15:20:40|||||||||2
1723821650000|2024-08-16 15:20:50|||||||||2
1723821660000|2024-08-16 15:21:00|||||||||6
1723821670000|2024-08-16 15:21:10|||||||||5
1723821700000|2024-08-16 15:21:40|||||||||2
1723821710000|2024-08-16 15:21:50|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|1
1723821720000|2024-08-16 15:22:00|15.73|15.65|15.7|15.62|15.75|15.67|15.7|15.62|22
1723821740000|2024-08-16 15:22:20|||||||||4
1723821750000|2024-08-16 15:22:30|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|0
1723821760000|2024-08-16 15:22:40|||||||||5
1723821770000|2024-08-16 15:22:50|||||||||4
1723821780000|2024-08-16 15:23:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|1
1723821820000|2024-08-16 15:23:40|||||||||5
1723821850000|2024-08-16 15:24:10|||||||||1
1723821860000|2024-08-16 15:24:20|||||||||4
1723821870000|2024-08-16 15:24:30|||||||||41
1723821890000|2024-08-16 15:24:50|||||||||195
1723821900000|2024-08-16 15:25:00|||||||||4
1723821920000|2024-08-16 15:25:20|||||||||83
1723821930000|2024-08-16 15:25:30|||||||||19
1723821940000|2024-08-16 15:25:40|||||||||2
1723821950000|2024-08-16 15:25:50|||||||||53
1723821960000|2024-08-16 15:26:00|||||||||1
1723821970000|2024-08-16 15:26:10|||||||||26
1723821980000|2024-08-16 15:26:20|||||||||2
1723822010000|2024-08-16 15:26:50|||||||||141
1723822020000|2024-08-16 15:27:00|||||||||6
1723822030000|2024-08-16 15:27:10|||||||||19
1723822040000|2024-08-16 15:27:20|||||||||62
1723822050000|2024-08-16 15:27:30|||||||||1
1723822060000|2024-08-16 15:27:40|||||||||2
1723822070000|2024-08-16 15:27:50|||||||||66
1723822080000|2024-08-16 15:28:00|||||||||7
1723822090000|2024-08-16 15:28:10|||||||||2
1723822100000|2024-08-16 15:28:20|||||||||58
1723822120000|2024-08-16 15:28:40|||||||||1
1723822130000|2024-08-16 15:28:50|||||||||60
1723822140000|2024-08-16 15:29:00|||||||||13
1723822150000|2024-08-16 15:29:10|||||||||2
1723822160000|2024-08-16 15:29:20|||||||||67
1723822170000|2024-08-16 15:29:30|||||||||1
1723822190000|2024-08-16 15:29:50|||||||||59
1723822210000|2024-08-16 15:30:10|15.65|15.57|15.65|15.57|15.7|15.62|15.65|15.57|10
1723822220000|2024-08-16 15:30:20|15.7|15.62|15.65|15.57|15.7|15.62|15.65|15.57|1
1723822240000|2024-08-16 15:30:40|||||||||3
1723822250000|2024-08-16 15:30:50|||||||||1
1723822270000|2024-08-16 15:31:10|15.68|15.6|15.65|15.57|15.68|15.6|15.65|15.57|0
1723822280000|2024-08-16 15:31:20|15.68|15.6|15.65|15.57|15.68|15.6|15.65|15.57|0
1723822290000|2024-08-16 15:31:30|15.68|15.6|15.65|15.57|15.68|15.6|15.65|15.57|0
1723822300000|2024-08-16 15:31:40|15.68|15.6|15.65|15.57|15.68|15.6|15.65|15.57|0
1723822320000|2024-08-16 15:32:00|||||||||1
1723822330000|2024-08-16 15:32:10|||||||||2
1723822340000|2024-08-16 15:32:20|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|1
1723822390000|2024-08-16 15:33:10|15.65|15.57|15.7|15.62|15.7|15.62|15.65|15.57|0
1723822400000|2024-08-16 15:33:20|15.68|15.6|15.65|15.57|15.68|15.6|15.65|15.57|0
1723822480000|2024-08-16 15:34:40|||||||||2
1723822490000|2024-08-16 15:34:50|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|38
1723822500000|2024-08-16 15:35:00|15.68|15.6|15.65|15.57|15.68|15.6|15.65|15.57|0
1723822520000|2024-08-16 15:35:20|||||||||10
1723822550000|2024-08-16 15:35:50|||||||||2
1723822620000|2024-08-16 15:37:00|||||||||7
1723822640000|2024-08-16 15:37:20|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1723822720000|2024-08-16 15:38:40|||||||||3
1723822730000|2024-08-16 15:38:50|||||||||3
1723822750000|2024-08-16 15:39:10|||||||||1
1723822830000|2024-08-16 15:40:30|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|7
1723822910000|2024-08-16 15:41:50|||||||||1
1723822980000|2024-08-16 15:43:00|||||||||1
1723823090000|2024-08-16 15:44:50|||||||||7
1723823130000|2024-08-16 15:45:30|||||||||1
1723823230000|2024-08-16 15:47:10|||||||||32
1723823350000|2024-08-16 15:49:10|||||||||1
1723823420000|2024-08-16 15:50:20|||||||||8
1723823560000|2024-08-16 15:52:40|||||||||4
1723823610000|2024-08-16 15:53:30|||||||||1
1723823650000|2024-08-16 15:54:10|||||||||1
1723823720000|2024-08-16 15:55:20|||||||||3
1723823840000|2024-08-16 15:57:20|||||||||1
1723823870000|2024-08-16 15:57:50|||||||||30
1723823900000|2024-08-16 15:58:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|2
1723823910000|2024-08-16 15:58:30|||||||||1
1723823970000|2024-08-16 15:59:30|||||||||1
1723823980000|2024-08-16 15:59:40|||||||||2
1723823990000|2024-08-16 15:59:50|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|36
1723824010000|2024-08-16 16:00:10|||||||||1
1723824030000|2024-08-16 16:00:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1723824040000|2024-08-16 16:00:40|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1723824050000|2024-08-16 16:00:50|15.55|15.47|15.58|15.5|15.58|15.5|15.55|15.47|0
1723824060000|2024-08-16 16:01:00|15.55|15.47|15.58|15.5|15.58|15.5|15.55|15.47|0
1723824080000|2024-08-16 16:01:20|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1723824090000|2024-08-16 16:01:30|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|0
1723824320000|2024-08-16 16:05:20|||||||||1
1723824340000|2024-08-16 16:05:40|||||||||1
1723824380000|2024-08-16 16:06:20|||||||||1
1723824430000|2024-08-16 16:07:10|||||||||1
1723824440000|2024-08-16 16:07:20|||||||||1
1723824490000|2024-08-16 16:08:10|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1723824500000|2024-08-16 16:08:20|||||||||1
1723824510000|2024-08-16 16:08:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1723824520000|2024-08-16 16:08:40|||||||||2
1723824530000|2024-08-16 16:08:50|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1723824570000|2024-08-16 16:09:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1723824610000|2024-08-16 16:10:10|||||||||1
1723824620000|2024-08-16 16:10:20|||||||||1
1723824680000|2024-08-16 16:11:20|||||||||5
1723824740000|2024-08-16 16:12:20|||||||||1
1723824770000|2024-08-16 16:12:50|||||||||3
1723824830000|2024-08-16 16:13:50|||||||||1
1723824880000|2024-08-16 16:14:40|||||||||1
1723824900000|2024-08-16 16:15:00|||||||||10
1723825000000|2024-08-16 16:16:40|||||||||3
1723825130000|2024-08-16 16:18:50|||||||||1
1723825150000|2024-08-16 16:19:10|||||||||1
1723825200000|2024-08-16 16:20:00|||||||||10
1723825210000|2024-08-16 16:20:10|||||||||1
1723825220000|2024-08-16 16:20:20|||||||||1
1723825260000|2024-08-16 16:21:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|23
1723825430000|2024-08-16 16:23:50|||||||||1
1723825440000|2024-08-16 16:24:00|||||||||159
1723825450000|2024-08-16 16:24:10|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|6
1723825460000|2024-08-16 16:24:20|||||||||91
1723825670000|2024-08-16 16:27:50|||||||||1
1723825850000|2024-08-16 16:30:50|||||||||1
1723825870000|2024-08-16 16:31:10|||||||||1
1723825890000|2024-08-16 16:31:30|||||||||1
1723825900000|2024-08-16 16:31:40|||||||||20
1723825960000|2024-08-16 16:32:40|||||||||1
1723826160000|2024-08-16 16:36:00|||||||||1
1723826170000|2024-08-16 16:36:10|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|3
1723826210000|2024-08-16 16:36:50|||||||||20
1723826300000|2024-08-16 16:38:20|||||||||20
1723826420000|2024-08-16 16:40:20|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|27
1723826430000|2024-08-16 16:40:30|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|5
1723826440000|2024-08-16 16:40:40|15.56|15.48|15.56|15.48|15.6|15.52|15.56|15.48|0
1723826460000|2024-08-16 16:41:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1723826530000|2024-08-16 16:42:10|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|5
1723826550000|2024-08-16 16:42:30|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|11
1723826940000|2024-08-16 16:49:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|1
1723827150000|2024-08-16 16:52:30|||||||||1
1723827210000|2024-08-16 16:53:30|||||||||1
1723827240000|2024-08-16 16:54:00|||||||||4
1723827280000|2024-08-16 16:54:40|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1723827430000|2024-08-16 16:57:10|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1723827450000|2024-08-16 16:57:30|||||||||7
1723827460000|2024-08-16 16:57:40|||||||||2
1723827610000|2024-08-16 17:00:10|||||||||20
1723827620000|2024-08-16 17:00:20|||||||||4
1723827710000|2024-08-16 17:01:50|15.6|15.52|15.56|15.48|15.61|15.53|15.56|15.48|12
1723827800000|2024-08-16 17:03:20|||||||||2
1723827860000|2024-08-16 17:04:20|||||||||2
1723827900000|2024-08-16 17:05:00|||||||||7
1723827910000|2024-08-16 17:05:10|||||||||10
1723827920000|2024-08-16 17:05:20|||||||||1
1723828060000|2024-08-16 17:07:40|||||||||1
1723828090000|2024-08-16 17:08:10|||||||||5
1723828100000|2024-08-16 17:08:20|15.58|15.5|15.56|15.48|15.58|15.5|15.56|15.48|0
1723828120000|2024-08-16 17:08:40|||||||||2
1723829050000|2024-08-16 17:24:10|||||||||2
1723829500000|2024-08-16 17:31:40|||||||||2
1723829900000|2024-08-16 17:38:20|||||||||2
1723829990000|2024-08-16 17:39:50|||||||||1
1723830090000|2024-08-16 17:41:30|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|49
1723830280000|2024-08-16 17:44:40|15.56|15.48|15.61|15.53|15.61|15.53|15.56|15.48|0
1723830600000|2024-08-16 17:50:00|||||||||20
1723830640000|2024-08-16 17:50:40|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|40
1723830790000|2024-08-16 17:53:10|||||||||7
1723830800000|2024-08-16 17:53:20|||||||||4
1723830810000|2024-08-16 17:53:30|||||||||8
1723830900000|2024-08-16 17:55:00|||||||||8
1723831220000|2024-08-16 18:00:20|||||||||6
1723831230000|2024-08-16 18:00:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723831560000|2024-08-16 18:06:00|||||||||4
1723831640000|2024-08-16 18:07:20|||||||||5
1723831650000|2024-08-16 18:07:30|||||||||2
1723831660000|2024-08-16 18:07:40|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1723831690000|2024-08-16 18:08:10|||||||||2
1723831720000|2024-08-16 18:08:40|15.78|15.7|15.81|15.73|15.81|15.73|15.78|15.7|0
1723831880000|2024-08-16 18:11:20|15.76|15.68|15.78|15.7|15.81|15.73|15.76|15.68|0
1723831890000|2024-08-16 18:11:30|15.81|15.73|15.78|15.7|15.81|15.73|15.78|15.7|0
1723831900000|2024-08-16 18:11:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|0
1723831990000|2024-08-16 18:13:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|1
1723832010000|2024-08-16 18:13:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1723832020000|2024-08-16 18:13:40|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|40
1723832120000|2024-08-16 18:15:20|15.78|15.7|15.81|15.73|15.81|15.73|15.78|15.7|0
1723832130000|2024-08-16 18:15:30|15.78|15.7|15.76|15.68|15.81|15.73|15.76|15.68|0
1723832260000|2024-08-16 18:17:40|||||||||5
1723832280000|2024-08-16 18:18:00|15.73|15.65|15.76|15.68|15.76|15.68|15.73|15.65|0
1723832290000|2024-08-16 18:18:10|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1723832320000|2024-08-16 18:18:40|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1723832370000|2024-08-16 18:19:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1723832470000|2024-08-16 18:21:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1723832490000|2024-08-16 18:21:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1723832500000|2024-08-16 18:21:40|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1723832520000|2024-08-16 18:22:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1723832530000|2024-08-16 18:22:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1723832550000|2024-08-16 18:22:30|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1723832560000|2024-08-16 18:22:40|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1723832580000|2024-08-16 18:23:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1723832590000|2024-08-16 18:23:10|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|0
1723832620000|2024-08-16 18:23:40|15.73|15.65|15.76|15.68|15.76|15.68|15.73|15.65|0
1723832630000|2024-08-16 18:23:50|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|0
1723832670000|2024-08-16 18:24:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723832710000|2024-08-16 18:25:10|||||||||1
1723832730000|2024-08-16 18:25:30|||||||||7
1723832800000|2024-08-16 18:26:40|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1723832810000|2024-08-16 18:26:50|15.66|15.58|15.68|15.6|15.68|15.6|15.66|15.58|0
1723832840000|2024-08-16 18:27:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723832850000|2024-08-16 18:27:30|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1723832860000|2024-08-16 18:27:40|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1723832910000|2024-08-16 18:28:30|||||||||2
1723833780000|2024-08-16 18:43:00|||||||||1
1723834090000|2024-08-16 18:48:10|||||||||1
1723834100000|2024-08-16 18:48:20|15.71|15.63|15.68|15.6|15.71|15.63|15.68|15.6|0
1723834140000|2024-08-16 18:49:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|6
1723834400000|2024-08-16 18:53:20|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|19
1723834680000|2024-08-16 18:58:00|15.65|15.57|15.61|15.53|15.65|15.57|15.61|15.53|0
1723834950000|2024-08-16 19:02:30|||||||||6
1723835290000|2024-08-16 19:08:10|||||||||14
1723835440000|2024-08-16 19:10:40|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|0
1723835450000|2024-08-16 19:10:50|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|0
1723835480000|2024-08-16 19:11:20|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|0
1723835490000|2024-08-16 19:11:30|15.63|15.55|15.61|15.53|15.63|15.55|15.61|15.53|0
1723835500000|2024-08-16 19:11:40|15.63|15.55|15.66|15.58|15.66|15.58|15.63|15.55|0
1723835550000|2024-08-16 19:12:30|||||||||15
1723835820000|2024-08-16 19:17:00|15.71|15.63|15.68|15.6|15.71|15.63|15.68|15.6|1
1723835830000|2024-08-16 19:17:10|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1723835840000|2024-08-16 19:17:20|||||||||23
1723835920000|2024-08-16 19:18:40|||||||||1
1723835930000|2024-08-16 19:18:50|||||||||1
1723835950000|2024-08-16 19:19:10|||||||||1
1723835960000|2024-08-16 19:19:20|||||||||1
1723835990000|2024-08-16 19:19:50|||||||||5
1723836000000|2024-08-16 19:20:00|||||||||5
1723836020000|2024-08-16 19:20:20|||||||||5
1723836030000|2024-08-16 19:20:30|||||||||5
1723836320000|2024-08-16 19:25:20|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723836370000|2024-08-16 19:26:10|15.68|15.6|15.71|15.63|15.71|15.63|15.68|15.6|0
1723836400000|2024-08-16 19:26:40|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1723836420000|2024-08-16 19:27:00|15.71|15.63|15.68|15.6|15.71|15.63|15.68|15.6|0
1723836430000|2024-08-16 19:27:10|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723836470000|2024-08-16 19:27:50|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1723836490000|2024-08-16 19:28:10|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|3
1723836500000|2024-08-16 19:28:20|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1723836510000|2024-08-16 19:28:30|15.71|15.63|15.68|15.6|15.71|15.63|15.68|15.6|0
1723836520000|2024-08-16 19:28:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1723836530000|2024-08-16 19:28:50|15.68|15.6|15.71|15.63|15.71|15.63|15.68|15.6|0
1723836560000|2024-08-16 19:29:20|||||||||4
1723836660000|2024-08-16 19:31:00|||||||||7
1723836700000|2024-08-16 19:31:40|||||||||5
1723836730000|2024-08-16 19:32:10|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1723836930000|2024-08-16 19:35:30|||||||||4
1723837060000|2024-08-16 19:37:40|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|0
1723837090000|2024-08-16 19:38:10|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|9
1723837210000|2024-08-16 19:40:10|||||||||6
1723837380000|2024-08-16 19:43:00|||||||||5
1723837400000|2024-08-16 19:43:20|||||||||10
1723837500000|2024-08-16 19:45:00|||||||||16
1723837540000|2024-08-16 19:45:40|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|0
1723837560000|2024-08-16 19:46:00|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|0
1723837570000|2024-08-16 19:46:10|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1723837580000|2024-08-16 19:46:20|15.66|15.58|15.66|15.58|15.68|15.6|15.66|15.58|0
1723837590000|2024-08-16 19:46:30|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|0
1723837600000|2024-08-16 19:46:40|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1723837630000|2024-08-16 19:47:10|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|0
1723837640000|2024-08-16 19:47:20|15.68|15.6|15.66|15.58|15.68|15.6|15.66|15.58|0
1723837680000|2024-08-16 19:48:00|||||||||1
1723837810000|2024-08-16 19:50:10|||||||||7
1723837830000|2024-08-16 19:50:30|||||||||11
1723837900000|2024-08-16 19:51:40|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|18
1723837920000|2024-08-16 19:52:00|15.66|15.58|15.64|15.56|15.66|15.58|15.64|15.56|10
1723837930000|2024-08-16 19:52:10|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1723837960000|2024-08-16 19:52:40|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|0
1723837980000|2024-08-16 19:53:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|4
1723838010000|2024-08-16 19:53:30|15.62|15.54|15.64|15.56|15.64|15.56|15.62|15.54|29
1723838020000|2024-08-16 19:53:40|||||||||4
1723838030000|2024-08-16 19:53:50|15.66|15.58|15.67|15.59|15.67|15.59|15.66|15.58|40
1723838040000|2024-08-16 19:54:00|||||||||102
1723838070000|2024-08-16 19:54:30|||||||||46
1723838090000|2024-08-16 19:54:50|||||||||80
1723838120000|2024-08-16 19:55:20|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|0
1723838130000|2024-08-16 19:55:30|15.67|15.59|15.64|15.56|15.67|15.59|15.64|15.56|0
1723838140000|2024-08-16 19:55:40|15.67|15.59|15.64|15.56|15.67|15.59|15.64|15.56|0
1723838150000|2024-08-16 19:55:50|15.67|15.59|15.64|15.56|15.67|15.59|15.64|15.56|0
1723838170000|2024-08-16 19:56:10|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1723838220000|2024-08-16 19:57:00|||||||||1
1723838230000|2024-08-16 19:57:10|||||||||11
1723838280000|2024-08-16 19:58:00|||||||||2
1723838300000|2024-08-16 19:58:20|||||||||3
1723838310000|2024-08-16 19:58:30|||||||||1
1723838320000|2024-08-16 19:58:40|15.64|15.56|15.64|15.56|15.64|15.56|15.62|15.54|0
1723838330000|2024-08-16 19:58:50|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|1
1723838340000|2024-08-16 19:59:00|||||||||3
1723838370000|2024-08-16 19:59:30|||||||||10
1723838390000|2024-08-16 19:59:50|15.6|15.52|15.62|15.54|15.62|15.54|15.57|15.49|1
1724112900000|2024-08-20 00:15:00|15.55|15.3|15.55|15.3|15.55|15.3|15.55|15.3|0
1724112940000|2024-08-20 00:15:40|15.56|15.31|15.56|15.31|15.56|15.31|15.56|15.31|0
1724113200000|2024-08-20 00:20:00|15.45|15.37|15.47|15.39|15.47|15.39|15.45|15.37|0
1724113250000|2024-08-20 00:20:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724113260000|2024-08-20 00:21:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|0
1724113280000|2024-08-20 00:21:20|15.5|15.42|15.47|15.39|15.5|15.42|15.47|15.39|0
1724113310000|2024-08-20 00:21:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724113380000|2024-08-20 00:23:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|0
1724113400000|2024-08-20 00:23:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724113410000|2024-08-20 00:23:30|15.47|15.39|15.5|15.42|15.5|15.42|15.47|15.39|0
1724113440000|2024-08-20 00:24:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|0
1724113480000|2024-08-20 00:24:40|15.5|15.42|15.47|15.39|15.5|15.42|15.47|15.39|0
1724113920000|2024-08-20 00:32:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724114030000|2024-08-20 00:33:50|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1724114280000|2024-08-20 00:38:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724114290000|2024-08-20 00:38:10|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|0
1724114500000|2024-08-20 00:41:40|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1724114540000|2024-08-20 00:42:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724115890000|2024-08-20 01:04:50|||||||||1
1724115940000|2024-08-20 01:05:40|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1724116030000|2024-08-20 01:07:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724116210000|2024-08-20 01:10:10|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1724116260000|2024-08-20 01:11:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724116640000|2024-08-20 01:17:20|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1724116670000|2024-08-20 01:17:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724116860000|2024-08-20 01:21:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1724116930000|2024-08-20 01:22:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724119670000|2024-08-20 02:07:50|15.56|15.31|15.56|15.31|15.56|15.31|15.56|15.31|0
1724119760000|2024-08-20 02:09:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724121090000|2024-08-20 02:31:30|15.56|15.31|15.56|15.31|15.56|15.31|15.56|15.31|0
1724121170000|2024-08-20 02:32:50|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724121470000|2024-08-20 02:37:50|15.56|15.31|15.56|15.31|15.56|15.31|15.56|15.31|0
1724121500000|2024-08-20 02:38:20|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724122030000|2024-08-20 02:47:10|15.56|15.31|15.56|15.31|15.56|15.31|15.56|15.31|0
1724122150000|2024-08-20 02:49:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724122200000|2024-08-20 02:50:00|15.56|15.31|15.56|15.31|15.56|15.31|15.56|15.31|0
1724122260000|2024-08-20 02:51:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|0
1724122440000|2024-08-20 02:54:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1724122640000|2024-08-20 02:57:20|15.57|15.32|15.57|15.32|15.57|15.32|15.57|15.32|0
1724122650000|2024-08-20 02:57:30|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1724122760000|2024-08-20 02:59:20|15.57|15.32|15.57|15.32|15.57|15.32|15.57|15.32|0
1724122790000|2024-08-20 02:59:50|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|0
1724123720000|2024-08-20 03:15:20|15.62|15.37|15.62|15.37|15.62|15.37|15.62|15.37|0
1724124130000|2024-08-20 03:22:10|15.51|15.43|15.62|15.37|15.62|15.43|15.51|15.37|9
1724125050000|2024-08-20 03:37:30|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1724126510000|2024-08-20 04:01:50|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1724127090000|2024-08-20 04:11:30|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1724127140000|2024-08-20 04:12:20|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1724127220000|2024-08-20 04:13:40|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1724127250000|2024-08-20 04:14:10|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|0
1724127450000|2024-08-20 04:17:30|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1724127460000|2024-08-20 04:17:40|15.54|15.46|15.56|15.48|15.56|15.48|15.54|15.46|2
1724128520000|2024-08-20 04:35:20|15.59|15.51|15.56|15.48|15.59|15.51|15.56|15.48|0
1724128740000|2024-08-20 04:39:00|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1724129280000|2024-08-20 04:48:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1724129310000|2024-08-20 04:48:30|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1724130140000|2024-08-20 05:02:20|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1724130170000|2024-08-20 05:02:50|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1724130180000|2024-08-20 05:03:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1724130210000|2024-08-20 05:03:30|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1724130960000|2024-08-20 05:16:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1724131000000|2024-08-20 05:16:40|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1724131560000|2024-08-20 05:26:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|0
1724131600000|2024-08-20 05:26:40|15.59|15.51|15.56|15.48|15.59|15.51|15.56|15.48|2
1724131800000|2024-08-20 05:30:00|||||||||5
1724131810000|2024-08-20 05:30:10|15.59|15.51|15.61|15.53|15.61|15.53|15.59|15.51|5
1724131880000|2024-08-20 05:31:20|15.64|15.56|15.75|15.5|15.75|15.56|15.64|15.5|2
1724131940000|2024-08-20 05:32:20|15.77|15.52|15.77|15.52|15.77|15.52|15.77|15.52|0
1724132160000|2024-08-20 05:36:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1724132190000|2024-08-20 05:36:30|15.77|15.52|15.77|15.52|15.77|15.52|15.77|15.52|0
1724132250000|2024-08-20 05:37:30|15.71|15.63|15.77|15.52|15.77|15.63|15.71|15.52|0
1724132400000|2024-08-20 05:40:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1724132420000|2024-08-20 05:40:20|15.77|15.52|15.77|15.52|15.77|15.52|15.77|15.52|0
1724132450000|2024-08-20 05:40:50|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1724132740000|2024-08-20 05:45:40|15.75|15.5|15.75|15.5|15.75|15.5|15.75|15.5|0
1724132750000|2024-08-20 05:45:50|15.77|15.52|15.77|15.52|15.77|15.52|15.77|15.52|0
1724132760000|2024-08-20 05:46:00|15.75|15.5|15.75|15.5|15.75|15.5|15.75|15.5|0
1724133070000|2024-08-20 05:51:10|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|0
1724133210000|2024-08-20 05:53:30|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1724133540000|2024-08-20 05:59:00|||||||||2
1724133550000|2024-08-20 05:59:10|||||||||6
1724133600000|2024-08-20 06:00:00|||||||||1
1724133610000|2024-08-20 06:00:10|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|1
1724133640000|2024-08-20 06:00:40|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|1
1724133900000|2024-08-20 06:05:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|10
1724134470000|2024-08-20 06:14:30|15.59|15.51|15.62|15.54|15.62|15.54|15.59|15.51|1
1724134640000|2024-08-20 06:17:20|||||||||25
1724135200000|2024-08-20 06:26:40|15.64|15.56|15.62|15.54|15.64|15.56|15.62|15.54|10
1724135440000|2024-08-20 06:30:40|15.59|15.51|15.59|15.51|15.59|15.51|15.59|15.51|0
1724135660000|2024-08-20 06:34:20|15.57|15.49|15.54|15.46|15.57|15.49|15.54|15.46|3
1724135760000|2024-08-20 06:36:00|||||||||2
1724135820000|2024-08-20 06:37:00|||||||||4
1724135940000|2024-08-20 06:39:00|||||||||5
1724136000000|2024-08-20 06:40:00|||||||||4
1724136340000|2024-08-20 06:45:40|||||||||2
1724136350000|2024-08-20 06:45:50|||||||||1
1724137200000|2024-08-20 07:00:00|15.59|15.51|15.54|15.46|15.59|15.51|15.54|15.46|19
1724137210000|2024-08-20 07:00:10|||||||||2
1724137230000|2024-08-20 07:00:30|||||||||1
1724137240000|2024-08-20 07:00:40|||||||||4
1724137250000|2024-08-20 07:00:50|||||||||2
1724137260000|2024-08-20 07:01:00|||||||||3
1724137270000|2024-08-20 07:01:10|||||||||1
1724137280000|2024-08-20 07:01:20|||||||||1
1724137290000|2024-08-20 07:01:30|||||||||4
1724137300000|2024-08-20 07:01:40|||||||||2
1724137310000|2024-08-20 07:01:50|||||||||1
1724137320000|2024-08-20 07:02:00|||||||||5
1724137330000|2024-08-20 07:02:10|||||||||1
1724137360000|2024-08-20 07:02:40|||||||||1
1724137370000|2024-08-20 07:02:50|||||||||4
1724137390000|2024-08-20 07:03:10|||||||||2
1724137410000|2024-08-20 07:03:30|||||||||56
1724137420000|2024-08-20 07:03:40|||||||||1
1724137430000|2024-08-20 07:03:50|||||||||2
1724137440000|2024-08-20 07:04:00|||||||||3
1724137450000|2024-08-20 07:04:10|||||||||1
1724137490000|2024-08-20 07:04:50|||||||||4
1724137500000|2024-08-20 07:05:00|||||||||7
1724137530000|2024-08-20 07:05:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|3
1724137540000|2024-08-20 07:05:40|||||||||1
1724137560000|2024-08-20 07:06:00|||||||||2
1724137580000|2024-08-20 07:06:20|||||||||1
1724137590000|2024-08-20 07:06:30|||||||||3
1724137600000|2024-08-20 07:06:40|||||||||3
1724137610000|2024-08-20 07:06:50|||||||||5
1724137620000|2024-08-20 07:07:00|||||||||5
1724137630000|2024-08-20 07:07:10|||||||||9
1724137640000|2024-08-20 07:07:20|||||||||3
1724137660000|2024-08-20 07:07:40|||||||||5
1724137670000|2024-08-20 07:07:50|||||||||6
1724137680000|2024-08-20 07:08:00|||||||||2
1724137690000|2024-08-20 07:08:10|||||||||20
1724137730000|2024-08-20 07:08:50|||||||||5
1724137740000|2024-08-20 07:09:00|||||||||1
1724137750000|2024-08-20 07:09:10|||||||||4
1724137790000|2024-08-20 07:09:50|||||||||5
1724137800000|2024-08-20 07:10:00|||||||||3
1724137860000|2024-08-20 07:11:00|||||||||1
1724137980000|2024-08-20 07:13:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|65
1724137990000|2024-08-20 07:13:10|15.57|15.49|15.6|15.52|15.6|15.52|15.57|15.49|13
1724138030000|2024-08-20 07:13:50|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|63
1724138040000|2024-08-20 07:14:00|||||||||2
1724138050000|2024-08-20 07:14:10|||||||||5
1724138060000|2024-08-20 07:14:20|||||||||1
1724138070000|2024-08-20 07:14:30|||||||||1
1724138080000|2024-08-20 07:14:40|||||||||10
1724138090000|2024-08-20 07:14:50|||||||||2
1724138100000|2024-08-20 07:15:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|27
1724138140000|2024-08-20 07:15:40|||||||||1
1724138310000|2024-08-20 07:18:30|||||||||2
1724138320000|2024-08-20 07:18:40|||||||||5
1724138330000|2024-08-20 07:18:50|||||||||2
1724138340000|2024-08-20 07:19:00|||||||||2
1724138350000|2024-08-20 07:19:10|||||||||2
1724138390000|2024-08-20 07:19:50|||||||||3
1724138420000|2024-08-20 07:20:20|||||||||2
1724138430000|2024-08-20 07:20:30|||||||||1
1724138440000|2024-08-20 07:20:40|||||||||2
1724138480000|2024-08-20 07:21:20|||||||||3
1724138490000|2024-08-20 07:21:30|||||||||2
1724138510000|2024-08-20 07:21:50|||||||||2
1724138520000|2024-08-20 07:22:00|||||||||2
1724138550000|2024-08-20 07:22:30|||||||||1
1724138560000|2024-08-20 07:22:40|||||||||1
1724138580000|2024-08-20 07:23:00|||||||||3
1724138590000|2024-08-20 07:23:10|||||||||3
1724138620000|2024-08-20 07:23:40|||||||||1
1724138650000|2024-08-20 07:24:10|||||||||2
1724138660000|2024-08-20 07:24:20|||||||||1
1724138690000|2024-08-20 07:24:50|||||||||2
1724138700000|2024-08-20 07:25:00|||||||||2
1724138730000|2024-08-20 07:25:30|||||||||3
1724138770000|2024-08-20 07:26:10|||||||||1
1724138800000|2024-08-20 07:26:40|||||||||3
1724138840000|2024-08-20 07:27:20|||||||||2
1724138880000|2024-08-20 07:28:00|||||||||3
1724138890000|2024-08-20 07:28:10|||||||||2
1724138920000|2024-08-20 07:28:40|||||||||2
1724138980000|2024-08-20 07:29:40|||||||||3
1724139040000|2024-08-20 07:30:40|||||||||2
1724139100000|2024-08-20 07:31:40|||||||||1
1724139120000|2024-08-20 07:32:00|||||||||1
1724139130000|2024-08-20 07:32:10|||||||||1
1724139140000|2024-08-20 07:32:20|||||||||4
1724139150000|2024-08-20 07:32:30|||||||||1
1724139160000|2024-08-20 07:32:40|||||||||1
1724139170000|2024-08-20 07:32:50|||||||||1
1724139180000|2024-08-20 07:33:00|||||||||1
1724139190000|2024-08-20 07:33:10|||||||||1
1724139200000|2024-08-20 07:33:20|||||||||2
1724139210000|2024-08-20 07:33:30|||||||||1
1724139230000|2024-08-20 07:33:50|||||||||4
1724139240000|2024-08-20 07:34:00|||||||||1
1724139250000|2024-08-20 07:34:10|||||||||2
1724139260000|2024-08-20 07:34:20|||||||||2
1724139270000|2024-08-20 07:34:30|||||||||1
1724139280000|2024-08-20 07:34:40|||||||||2
1724139310000|2024-08-20 07:35:10|||||||||1
1724139320000|2024-08-20 07:35:20|||||||||1
1724139330000|2024-08-20 07:35:30|||||||||1
1724139340000|2024-08-20 07:35:40|||||||||2
1724139350000|2024-08-20 07:35:50|||||||||1
1724139360000|2024-08-20 07:36:00|||||||||2
1724139370000|2024-08-20 07:36:10|||||||||13
1724139380000|2024-08-20 07:36:20|||||||||1
1724139390000|2024-08-20 07:36:30|||||||||1
1724139400000|2024-08-20 07:36:40|||||||||17
1724139410000|2024-08-20 07:36:50|||||||||2
1724139430000|2024-08-20 07:37:10|||||||||1
1724139450000|2024-08-20 07:37:30|||||||||2
1724139460000|2024-08-20 07:37:40|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|14
1724139470000|2024-08-20 07:37:50|||||||||1
1724139490000|2024-08-20 07:38:10|||||||||31
1724139500000|2024-08-20 07:38:20|||||||||9
1724139570000|2024-08-20 07:39:30|||||||||2
1724139590000|2024-08-20 07:39:50|||||||||2
1724139630000|2024-08-20 07:40:30|||||||||6
1724139700000|2024-08-20 07:41:40|||||||||1
1724139750000|2024-08-20 07:42:30|||||||||1
1724139770000|2024-08-20 07:42:50|||||||||1
1724139820000|2024-08-20 07:43:40|||||||||2
1724139830000|2024-08-20 07:43:50|||||||||1
1724139840000|2024-08-20 07:44:00|||||||||2
1724139850000|2024-08-20 07:44:10|||||||||1
1724139860000|2024-08-20 07:44:20|||||||||2
1724139870000|2024-08-20 07:44:30|||||||||2
1724139890000|2024-08-20 07:44:50|||||||||2
1724139900000|2024-08-20 07:45:00|||||||||2
1724139910000|2024-08-20 07:45:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|133
1724139960000|2024-08-20 07:46:00|||||||||2
1724140000000|2024-08-20 07:46:40|||||||||1
1724140010000|2024-08-20 07:46:50|||||||||1
1724140060000|2024-08-20 07:47:40|||||||||2
1724140080000|2024-08-20 07:48:00|||||||||1
1724140120000|2024-08-20 07:48:40|||||||||2
1724140130000|2024-08-20 07:48:50|||||||||31
1724140140000|2024-08-20 07:49:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|235
1724140160000|2024-08-20 07:49:20|||||||||22
1724140240000|2024-08-20 07:50:40|||||||||20
1724140260000|2024-08-20 07:51:00|||||||||2
1724140270000|2024-08-20 07:51:10|||||||||6
1724140350000|2024-08-20 07:52:30|||||||||1
1724140370000|2024-08-20 07:52:50|||||||||1
1724140380000|2024-08-20 07:53:00|||||||||1
1724140400000|2024-08-20 07:53:20|||||||||1
1724140420000|2024-08-20 07:53:40|||||||||1
1724140430000|2024-08-20 07:53:50|||||||||1
1724140440000|2024-08-20 07:54:00|||||||||1
1724140450000|2024-08-20 07:54:10|||||||||30
1724140460000|2024-08-20 07:54:20|||||||||1
1724140470000|2024-08-20 07:54:30|||||||||2
1724140490000|2024-08-20 07:54:50|||||||||2
1724140500000|2024-08-20 07:55:00|||||||||1
1724140510000|2024-08-20 07:55:10|||||||||2
1724140540000|2024-08-20 07:55:40|||||||||1
1724140560000|2024-08-20 07:56:00|||||||||1
1724140570000|2024-08-20 07:56:10|||||||||3
1724140610000|2024-08-20 07:56:50|||||||||2
1724140630000|2024-08-20 07:57:10|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|130
1724140640000|2024-08-20 07:57:20|||||||||1
1724140650000|2024-08-20 07:57:30|||||||||1
1724140660000|2024-08-20 07:57:40|||||||||2
1724140680000|2024-08-20 07:58:00|||||||||3
1724140700000|2024-08-20 07:58:20|||||||||1
1724140730000|2024-08-20 07:58:50|||||||||3
1724140740000|2024-08-20 07:59:00|||||||||2
1724140760000|2024-08-20 07:59:20|||||||||2
1724140780000|2024-08-20 07:59:40|||||||||2
1724140790000|2024-08-20 07:59:50|||||||||2
1724140800000|2024-08-20 08:00:00|||||||||1
1724140820000|2024-08-20 08:00:20|||||||||4
1724140840000|2024-08-20 08:00:40|||||||||1
1724140850000|2024-08-20 08:00:50|||||||||21
1724140870000|2024-08-20 08:01:10|||||||||3
1724140890000|2024-08-20 08:01:30|||||||||1
1724140900000|2024-08-20 08:01:40|||||||||2
1724140920000|2024-08-20 08:02:00|||||||||1
1724140940000|2024-08-20 08:02:20|||||||||1
1724140960000|2024-08-20 08:02:40|||||||||1
1724140980000|2024-08-20 08:03:00|||||||||3
1724140990000|2024-08-20 08:03:10|||||||||1
1724141000000|2024-08-20 08:03:20|||||||||6
1724141010000|2024-08-20 08:03:30|||||||||1
1724141030000|2024-08-20 08:03:50|||||||||1
1724141060000|2024-08-20 08:04:20|||||||||1
1724141080000|2024-08-20 08:04:40|||||||||32
1724141090000|2024-08-20 08:04:50|||||||||40
1724141100000|2024-08-20 08:05:00|||||||||14
1724141120000|2024-08-20 08:05:20|||||||||1
1724141180000|2024-08-20 08:06:20|||||||||23
1724141220000|2024-08-20 08:07:00|||||||||15
1724141230000|2024-08-20 08:07:10|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|290
1724141250000|2024-08-20 08:07:30|||||||||1
1724141270000|2024-08-20 08:07:50|||||||||1
1724141350000|2024-08-20 08:09:10|||||||||2
1724141380000|2024-08-20 08:09:40|||||||||9
1724141390000|2024-08-20 08:09:50|||||||||1
1724141410000|2024-08-20 08:10:10|||||||||35
1724141420000|2024-08-20 08:10:20|||||||||12
1724141430000|2024-08-20 08:10:30|||||||||10
1724141440000|2024-08-20 08:10:40|||||||||1
1724141460000|2024-08-20 08:11:00|||||||||1
1724141470000|2024-08-20 08:11:10|||||||||1
1724141480000|2024-08-20 08:11:20|||||||||1
1724141500000|2024-08-20 08:11:40|||||||||51
1724141510000|2024-08-20 08:11:50|||||||||3
1724141520000|2024-08-20 08:12:00|15.5|15.42|15.5|15.42|15.5|15.42|15.5|15.42|95
1724141530000|2024-08-20 08:12:10|||||||||1
1724141540000|2024-08-20 08:12:20|||||||||2
1724141550000|2024-08-20 08:12:30|||||||||2
1724141560000|2024-08-20 08:12:40|||||||||1
1724141570000|2024-08-20 08:12:50|||||||||1
1724141580000|2024-08-20 08:13:00|||||||||1
1724141610000|2024-08-20 08:13:30|||||||||1
1724141620000|2024-08-20 08:13:40|||||||||2
1724141630000|2024-08-20 08:13:50|||||||||10
1724141640000|2024-08-20 08:14:00|||||||||1
1724141650000|2024-08-20 08:14:10|||||||||1
1724141670000|2024-08-20 08:14:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|130
1724141680000|2024-08-20 08:14:40|15.52|15.44|15.5|15.42|15.52|15.44|15.5|15.42|3
1724141700000|2024-08-20 08:15:00|||||||||1
1724141840000|2024-08-20 08:17:20|||||||||9
1724142000000|2024-08-20 08:20:00|||||||||1
1724142020000|2024-08-20 08:20:20|||||||||1
1724142050000|2024-08-20 08:20:50|||||||||9
1724142090000|2024-08-20 08:21:30|||||||||2
1724142110000|2024-08-20 08:21:50|||||||||16
1724142130000|2024-08-20 08:22:10|||||||||2
1724142160000|2024-08-20 08:22:40|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|175
1724142170000|2024-08-20 08:22:50|||||||||1
1724142200000|2024-08-20 08:23:20|||||||||1
1724142230000|2024-08-20 08:23:50|||||||||1
1724142240000|2024-08-20 08:24:00|||||||||40
1724142250000|2024-08-20 08:24:10|||||||||1
1724142260000|2024-08-20 08:24:20|||||||||1
1724142280000|2024-08-20 08:24:40|||||||||13
1724142290000|2024-08-20 08:24:50|||||||||1
1724142310000|2024-08-20 08:25:10|||||||||1
1724142340000|2024-08-20 08:25:40|||||||||2
1724142390000|2024-08-20 08:26:30|||||||||1
1724142430000|2024-08-20 08:27:10|||||||||1
1724142450000|2024-08-20 08:27:30|||||||||9
1724142460000|2024-08-20 08:27:40|||||||||14
1724142470000|2024-08-20 08:27:50|||||||||1
1724142500000|2024-08-20 08:28:20|||||||||1
1724142520000|2024-08-20 08:28:40|||||||||1
1724142530000|2024-08-20 08:28:50|||||||||7
1724142600000|2024-08-20 08:30:00|||||||||5
1724142610000|2024-08-20 08:30:10|||||||||2
1724142620000|2024-08-20 08:30:20|||||||||1
1724142630000|2024-08-20 08:30:30|||||||||13
1724142650000|2024-08-20 08:30:50|||||||||1
1724142660000|2024-08-20 08:31:00|||||||||1
1724142690000|2024-08-20 08:31:30|||||||||1
1724142720000|2024-08-20 08:32:00|||||||||1
1724142770000|2024-08-20 08:32:50|||||||||1
1724142800000|2024-08-20 08:33:20|||||||||14
1724142820000|2024-08-20 08:33:40|||||||||1
1724142830000|2024-08-20 08:33:50|||||||||1
1724142850000|2024-08-20 08:34:10|||||||||1
1724142870000|2024-08-20 08:34:30|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|10
1724142890000|2024-08-20 08:34:50|||||||||52
1724142950000|2024-08-20 08:35:50|||||||||1
1724142970000|2024-08-20 08:36:10|||||||||22
1724142980000|2024-08-20 08:36:20|15.63|15.55|15.63|15.55|15.63|15.55|15.6|15.52|231
1724143000000|2024-08-20 08:36:40|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|1
1724143010000|2024-08-20 08:36:50|||||||||1
1724143020000|2024-08-20 08:37:00|||||||||2
1724143050000|2024-08-20 08:37:30|||||||||2
1724143080000|2024-08-20 08:38:00|||||||||2
1724143110000|2024-08-20 08:38:30|||||||||5
1724143140000|2024-08-20 08:39:00|||||||||16
1724143150000|2024-08-20 08:39:10|||||||||4
1724143160000|2024-08-20 08:39:20|||||||||3
1724143170000|2024-08-20 08:39:30|||||||||5
1724143180000|2024-08-20 08:39:40|||||||||3
1724143200000|2024-08-20 08:40:00|||||||||5
1724143280000|2024-08-20 08:41:20|||||||||12
1724143310000|2024-08-20 08:41:50|||||||||14
1724143360000|2024-08-20 08:42:40|||||||||3
1724143370000|2024-08-20 08:42:50|||||||||2
1724143380000|2024-08-20 08:43:00|||||||||3
1724143390000|2024-08-20 08:43:10|||||||||25
1724143420000|2024-08-20 08:43:40|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|1
1724143470000|2024-08-20 08:44:30|||||||||4
1724143480000|2024-08-20 08:44:40|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|19
1724143540000|2024-08-20 08:45:40|||||||||1
1724143550000|2024-08-20 08:45:50|||||||||2
1724143590000|2024-08-20 08:46:30|||||||||5
1724143610000|2024-08-20 08:46:50|||||||||32
1724143630000|2024-08-20 08:47:10|||||||||5
1724143660000|2024-08-20 08:47:40|||||||||13
1724143700000|2024-08-20 08:48:20|||||||||6
1724143720000|2024-08-20 08:48:40|||||||||12
1724143780000|2024-08-20 08:49:40|||||||||1
1724143820000|2024-08-20 08:50:20|||||||||10
1724143830000|2024-08-20 08:50:30|||||||||68
1724143870000|2024-08-20 08:51:10|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|1
1724143890000|2024-08-20 08:51:30|||||||||12
1724143950000|2024-08-20 08:52:30|||||||||22
1724143960000|2024-08-20 08:52:40|||||||||1
1724143990000|2024-08-20 08:53:10|||||||||12
1724144000000|2024-08-20 08:53:20|||||||||14
1724144010000|2024-08-20 08:53:30|||||||||1
1724144030000|2024-08-20 08:53:50|15.63|15.55|15.6|15.52|15.63|15.55|15.6|15.52|35
1724144040000|2024-08-20 08:54:00|||||||||1
1724144070000|2024-08-20 08:54:30|||||||||1
1724144080000|2024-08-20 08:54:40|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|7
1724144090000|2024-08-20 08:54:50|||||||||12
1724144140000|2024-08-20 08:55:40|15.63|15.55|15.65|15.57|15.65|15.57|15.6|15.52|12
1724144150000|2024-08-20 08:55:50|15.63|15.55|15.65|15.57|15.65|15.57|15.63|15.55|18
1724144160000|2024-08-20 08:56:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|11
1724144170000|2024-08-20 08:56:10|||||||||13
1724144190000|2024-08-20 08:56:30|||||||||13
1724144210000|2024-08-20 08:56:50|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|9
1724144260000|2024-08-20 08:57:40|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1724144280000|2024-08-20 08:58:00|||||||||1
1724144290000|2024-08-20 08:58:10|||||||||1
1724144310000|2024-08-20 08:58:30|||||||||10
1724144340000|2024-08-20 08:59:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|14
1724144370000|2024-08-20 08:59:30|15.63|15.55|15.6|15.52|15.63|15.55|15.6|15.52|5
1724144400000|2024-08-20 09:00:00|||||||||11
1724144470000|2024-08-20 09:01:10|||||||||5
1724144490000|2024-08-20 09:01:30|||||||||5
1724144500000|2024-08-20 09:01:40|||||||||10
1724144520000|2024-08-20 09:02:00|||||||||14
1724144540000|2024-08-20 09:02:20|||||||||1
1724144560000|2024-08-20 09:02:40|||||||||7
1724144580000|2024-08-20 09:03:00|||||||||9
1724144600000|2024-08-20 09:03:20|||||||||5
1724144610000|2024-08-20 09:03:30|||||||||9
1724144640000|2024-08-20 09:04:00|||||||||7
1724144660000|2024-08-20 09:04:20|||||||||8
1724144670000|2024-08-20 09:04:30|||||||||15
1724144690000|2024-08-20 09:04:50|||||||||13
1724144720000|2024-08-20 09:05:20|||||||||7
1724144770000|2024-08-20 09:06:10|||||||||1
1724144780000|2024-08-20 09:06:20|||||||||32
1724144790000|2024-08-20 09:06:30|||||||||1
1724144810000|2024-08-20 09:06:50|||||||||32
1724144860000|2024-08-20 09:07:40|||||||||8
1724144930000|2024-08-20 09:08:50|||||||||11
1724144960000|2024-08-20 09:09:20|||||||||1
1724145000000|2024-08-20 09:10:00|||||||||9
1724145020000|2024-08-20 09:10:20|||||||||9
1724145030000|2024-08-20 09:10:30|||||||||14
1724145040000|2024-08-20 09:10:40|||||||||1
1724145050000|2024-08-20 09:10:50|||||||||1
1724145090000|2024-08-20 09:11:30|||||||||18
1724145100000|2024-08-20 09:11:40|||||||||15
1724145120000|2024-08-20 09:12:00|||||||||1
1724145140000|2024-08-20 09:12:20|||||||||1
1724145200000|2024-08-20 09:13:20|||||||||22
1724145220000|2024-08-20 09:13:40|||||||||10
1724145240000|2024-08-20 09:14:00|||||||||1
1724145260000|2024-08-20 09:14:20|||||||||4
1724145280000|2024-08-20 09:14:40|||||||||3
1724145300000|2024-08-20 09:15:00|||||||||17
1724145310000|2024-08-20 09:15:10|||||||||7
1724145370000|2024-08-20 09:16:10|||||||||15
1724145390000|2024-08-20 09:16:30|||||||||9
1724145400000|2024-08-20 09:16:40|||||||||25
1724145410000|2024-08-20 09:16:50|||||||||11
1724145440000|2024-08-20 09:17:20|15.58|15.5|15.6|15.52|15.6|15.52|15.58|15.5|8
1724145450000|2024-08-20 09:17:30|15.58|15.5|15.55|15.47|15.58|15.5|15.55|15.47|32
1724145470000|2024-08-20 09:17:50|||||||||1
1724145500000|2024-08-20 09:18:20|||||||||14
1724145540000|2024-08-20 09:19:00|||||||||13
1724145550000|2024-08-20 09:19:10|||||||||1
1724145560000|2024-08-20 09:19:20|||||||||1
1724145590000|2024-08-20 09:19:50|||||||||2
1724145600000|2024-08-20 09:20:00|||||||||11
1724145620000|2024-08-20 09:20:20|||||||||9
1724145640000|2024-08-20 09:20:40|||||||||1
1724145660000|2024-08-20 09:21:00|||||||||1
1724145670000|2024-08-20 09:21:10|15.6|15.52|15.58|15.5|15.6|15.52|15.58|15.5|126
1724145680000|2024-08-20 09:21:20|15.55|15.47|15.58|15.5|15.58|15.5|15.55|15.47|0
1724145690000|2024-08-20 09:21:30|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|3
1724145700000|2024-08-20 09:21:40|||||||||3
1724145730000|2024-08-20 09:22:10|||||||||3
1724145780000|2024-08-20 09:23:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|69
1724145790000|2024-08-20 09:23:10|||||||||38
1724145800000|2024-08-20 09:23:20|||||||||20
1724145810000|2024-08-20 09:23:30|15.55|15.47|15.6|15.52|15.6|15.52|15.55|15.47|2
1724145820000|2024-08-20 09:23:40|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|7
1724145850000|2024-08-20 09:24:10|||||||||1
1724145890000|2024-08-20 09:24:50|||||||||14
1724145930000|2024-08-20 09:25:30|||||||||1
1724145960000|2024-08-20 09:26:00|||||||||7
1724145990000|2024-08-20 09:26:30|||||||||11
1724146020000|2024-08-20 09:27:00|||||||||12
1724146060000|2024-08-20 09:27:40|||||||||13
1724146110000|2024-08-20 09:28:30|||||||||8
1724146130000|2024-08-20 09:28:50|||||||||1
1724146140000|2024-08-20 09:29:00|||||||||10
1724146160000|2024-08-20 09:29:20|||||||||9
1724146180000|2024-08-20 09:29:40|||||||||1
1724146210000|2024-08-20 09:30:10|||||||||9
1724146220000|2024-08-20 09:30:20|||||||||1
1724146230000|2024-08-20 09:30:30|||||||||14
1724146250000|2024-08-20 09:30:50|||||||||1
1724146260000|2024-08-20 09:31:00|||||||||13
1724146270000|2024-08-20 09:31:10|||||||||7
1724146310000|2024-08-20 09:31:50|||||||||7
1724146360000|2024-08-20 09:32:40|||||||||4
1724146370000|2024-08-20 09:32:50|||||||||1
1724146380000|2024-08-20 09:33:00|||||||||5
1724146400000|2024-08-20 09:33:20|||||||||15
1724146410000|2024-08-20 09:33:30|||||||||4
1724146430000|2024-08-20 09:33:50|||||||||4
1724146440000|2024-08-20 09:34:00|||||||||1
1724146450000|2024-08-20 09:34:10|||||||||3
1724146460000|2024-08-20 09:34:20|||||||||3
1724146490000|2024-08-20 09:34:50|||||||||5
1724146500000|2024-08-20 09:35:00|||||||||1
1724146510000|2024-08-20 09:35:10|||||||||4
1724146520000|2024-08-20 09:35:20|||||||||2
1724146530000|2024-08-20 09:35:30|||||||||2
1724146540000|2024-08-20 09:35:40|||||||||1
1724146550000|2024-08-20 09:35:50|||||||||1
1724146560000|2024-08-20 09:36:00|||||||||2
1724146570000|2024-08-20 09:36:10|||||||||16
1724146580000|2024-08-20 09:36:20|||||||||1
1724146590000|2024-08-20 09:36:30|||||||||1
1724146600000|2024-08-20 09:36:40|||||||||2
1724146610000|2024-08-20 09:36:50|||||||||1
1724146660000|2024-08-20 09:37:40|||||||||4
1724146670000|2024-08-20 09:37:50|||||||||1
1724146680000|2024-08-20 09:38:00|||||||||3
1724146690000|2024-08-20 09:38:10|||||||||1
1724146710000|2024-08-20 09:38:30|||||||||1
1724146720000|2024-08-20 09:38:40|||||||||1
1724146750000|2024-08-20 09:39:10|15.6|15.52|15.55|15.47|15.6|15.52|15.55|15.47|102
1724146820000|2024-08-20 09:40:20|||||||||5
1724146880000|2024-08-20 09:41:20|||||||||1
1724146920000|2024-08-20 09:42:00|||||||||14
1724146930000|2024-08-20 09:42:10|||||||||1
1724146950000|2024-08-20 09:42:30|||||||||3
1724146990000|2024-08-20 09:43:10|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|7
1724147030000|2024-08-20 09:43:50|||||||||1
1724147060000|2024-08-20 09:44:20|||||||||2
1724147090000|2024-08-20 09:44:50|||||||||13
1724147200000|2024-08-20 09:46:40|||||||||1
1724147260000|2024-08-20 09:47:40|||||||||14
1724147310000|2024-08-20 09:48:30|||||||||1
1724147330000|2024-08-20 09:48:50|||||||||2
1724147410000|2024-08-20 09:50:10|||||||||20
1724147430000|2024-08-20 09:50:30|||||||||14
1724147560000|2024-08-20 09:52:40|||||||||1
1724147570000|2024-08-20 09:52:50|||||||||4
1724147600000|2024-08-20 09:53:20|||||||||13
1724147630000|2024-08-20 09:53:50|||||||||1
1724147640000|2024-08-20 09:54:00|||||||||2
1724147720000|2024-08-20 09:55:20|||||||||1
1724147770000|2024-08-20 09:56:10|||||||||14
1724147780000|2024-08-20 09:56:20|||||||||1
1724147820000|2024-08-20 09:57:00|||||||||1
1724147860000|2024-08-20 09:57:40|||||||||1
1724147930000|2024-08-20 09:58:50|||||||||1
1724147950000|2024-08-20 09:59:10|||||||||14
1724147990000|2024-08-20 09:59:50|||||||||20
1724148000000|2024-08-20 10:00:00|||||||||1
1724148060000|2024-08-20 10:01:00|15.61|15.53|15.65|15.57|15.65|15.57|15.6|15.52|218
1724148070000|2024-08-20 10:01:10|||||||||5
1724148120000|2024-08-20 10:02:00|||||||||13
1724148130000|2024-08-20 10:02:10|||||||||10
1724148150000|2024-08-20 10:02:30|||||||||2
1724148200000|2024-08-20 10:03:20|||||||||1
1724148210000|2024-08-20 10:03:30|||||||||1
1724148220000|2024-08-20 10:03:40|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|0
1724148290000|2024-08-20 10:04:50|||||||||14
1724148300000|2024-08-20 10:05:00|||||||||9
1724148320000|2024-08-20 10:05:20|||||||||1
1724148430000|2024-08-20 10:07:10|||||||||2
1724148460000|2024-08-20 10:07:40|||||||||14
1724148500000|2024-08-20 10:08:20|||||||||9
1724148520000|2024-08-20 10:08:40|||||||||2
1724148570000|2024-08-20 10:09:30|||||||||1
1724148630000|2024-08-20 10:10:30|||||||||13
1724148660000|2024-08-20 10:11:00|||||||||29
1724148690000|2024-08-20 10:11:30|||||||||9
1724148720000|2024-08-20 10:12:00|||||||||1
1724148780000|2024-08-20 10:13:00|||||||||1
1724148790000|2024-08-20 10:13:10|||||||||1
1724148800000|2024-08-20 10:13:20|||||||||14
1724148820000|2024-08-20 10:13:40|||||||||1
1724148850000|2024-08-20 10:14:10|||||||||87
1724148870000|2024-08-20 10:14:30|||||||||1
1724148900000|2024-08-20 10:15:00|||||||||10
1724148940000|2024-08-20 10:15:40|||||||||1
1724148960000|2024-08-20 10:16:00|||||||||1
1724148980000|2024-08-20 10:16:20|||||||||33
1724149020000|2024-08-20 10:17:00|||||||||1
1724149040000|2024-08-20 10:17:20|||||||||2
1724149080000|2024-08-20 10:18:00|||||||||1
1724149100000|2024-08-20 10:18:20|||||||||12
1724149150000|2024-08-20 10:19:10|||||||||15
1724149190000|2024-08-20 10:19:50|||||||||1
1724149230000|2024-08-20 10:20:30|||||||||1
1724149250000|2024-08-20 10:20:50|||||||||27
1724149280000|2024-08-20 10:21:20|||||||||1
1724149290000|2024-08-20 10:21:30|||||||||9
1724149300000|2024-08-20 10:21:40|||||||||1
1724149320000|2024-08-20 10:22:00|||||||||14
1724149330000|2024-08-20 10:22:10|||||||||1
1724149350000|2024-08-20 10:22:30|||||||||1
1724149360000|2024-08-20 10:22:40|||||||||1
1724149430000|2024-08-20 10:23:50|||||||||1
1724149450000|2024-08-20 10:24:10|||||||||3
1724149460000|2024-08-20 10:24:20|||||||||1
1724149470000|2024-08-20 10:24:30|||||||||19
1724149490000|2024-08-20 10:24:50|||||||||22
1724149500000|2024-08-20 10:25:00|||||||||10
1724149510000|2024-08-20 10:25:10|||||||||1
1724149540000|2024-08-20 10:25:40|||||||||151
1724149550000|2024-08-20 10:25:50|||||||||1
1724149580000|2024-08-20 10:26:20|15.61|15.53|15.66|15.58|15.66|15.58|15.61|15.53|53
1724149590000|2024-08-20 10:26:30|||||||||1
1724149600000|2024-08-20 10:26:40|15.63|15.55|15.66|15.58|15.66|15.58|15.63|15.55|0
1724149610000|2024-08-20 10:26:50|15.63|15.55|15.66|15.58|15.66|15.58|15.63|15.55|1
1724149700000|2024-08-20 10:28:20|||||||||10
1724149740000|2024-08-20 10:29:00|||||||||4
1724149780000|2024-08-20 10:29:40|||||||||1
1724149790000|2024-08-20 10:29:50|||||||||1
1724149820000|2024-08-20 10:30:20|||||||||1
1724149830000|2024-08-20 10:30:30|||||||||30
1724149840000|2024-08-20 10:30:40|||||||||6
1724149860000|2024-08-20 10:31:00|||||||||1
1724149880000|2024-08-20 10:31:20|||||||||2
1724149950000|2024-08-20 10:32:30|||||||||1
1724150000000|2024-08-20 10:33:20|||||||||13
1724150040000|2024-08-20 10:34:00|||||||||1
1724150080000|2024-08-20 10:34:40|||||||||1
1724150130000|2024-08-20 10:35:30|||||||||1
1724150180000|2024-08-20 10:36:20|||||||||14
1724150210000|2024-08-20 10:36:50|||||||||1
1724150220000|2024-08-20 10:37:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|14
1724150300000|2024-08-20 10:38:20|||||||||1
1724150330000|2024-08-20 10:38:50|||||||||1
1724150350000|2024-08-20 10:39:10|||||||||14
1724150390000|2024-08-20 10:39:50|||||||||1
1724150400000|2024-08-20 10:40:00|||||||||9
1724150440000|2024-08-20 10:40:40|||||||||1
1724150480000|2024-08-20 10:41:20|||||||||1
1724150520000|2024-08-20 10:42:00|||||||||13
1724150570000|2024-08-20 10:42:50|||||||||2
1724150580000|2024-08-20 10:43:00|||||||||1
1724150660000|2024-08-20 10:44:20|||||||||1
1724150670000|2024-08-20 10:44:30|||||||||11
1724150690000|2024-08-20 10:44:50|||||||||14
1724150750000|2024-08-20 10:45:50|||||||||1
1724150830000|2024-08-20 10:47:10|||||||||1
1724150860000|2024-08-20 10:47:40|||||||||15
1724150880000|2024-08-20 10:48:00|||||||||2
1724150950000|2024-08-20 10:49:10|||||||||29
1724150970000|2024-08-20 10:49:30|||||||||1
1724150990000|2024-08-20 10:49:50|||||||||13
1724151030000|2024-08-20 10:50:30|||||||||13
1724151070000|2024-08-20 10:51:10|||||||||1
1724151090000|2024-08-20 10:51:30|||||||||1
1724151130000|2024-08-20 10:52:10|||||||||1
1724151170000|2024-08-20 10:52:50|||||||||1
1724151210000|2024-08-20 10:53:30|||||||||14
1724151280000|2024-08-20 10:54:40|||||||||1
1724151290000|2024-08-20 10:54:50|||||||||9
1724151340000|2024-08-20 10:55:40|||||||||1
1724151350000|2024-08-20 10:55:50|||||||||1
1724151360000|2024-08-20 10:56:00|||||||||1
1724151380000|2024-08-20 10:56:20|||||||||14
1724151510000|2024-08-20 10:58:30|||||||||1
1724151550000|2024-08-20 10:59:10|||||||||13
1724151590000|2024-08-20 10:59:50|||||||||3
1724151600000|2024-08-20 11:00:00|||||||||1
1724151630000|2024-08-20 11:00:30|||||||||50
1724151690000|2024-08-20 11:01:30|||||||||2
1724151710000|2024-08-20 11:01:50|||||||||1
1724151720000|2024-08-20 11:02:00|||||||||14
1724151810000|2024-08-20 11:03:30|||||||||1
1724151890000|2024-08-20 11:04:50|||||||||14
1724151910000|2024-08-20 11:05:10|||||||||1
1724152020000|2024-08-20 11:07:00|||||||||1
1724152060000|2024-08-20 11:07:40|||||||||13
1724152100000|2024-08-20 11:08:20|||||||||1
1724152200000|2024-08-20 11:10:00|||||||||1
1724152240000|2024-08-20 11:10:40|||||||||16
1724152290000|2024-08-20 11:11:30|||||||||1
1724152330000|2024-08-20 11:12:10|||||||||4
1724152380000|2024-08-20 11:13:00|||||||||1
1724152410000|2024-08-20 11:13:30|||||||||33
1724152460000|2024-08-20 11:14:20|||||||||1
1724152550000|2024-08-20 11:15:50|||||||||8
1724152580000|2024-08-20 11:16:20|||||||||14
1724152620000|2024-08-20 11:17:00|||||||||1
1724152630000|2024-08-20 11:17:10|||||||||1
1724152650000|2024-08-20 11:17:30|||||||||3
1724152660000|2024-08-20 11:17:40|||||||||2
1724152710000|2024-08-20 11:18:30|||||||||1
1724152720000|2024-08-20 11:18:40|||||||||7
1724152750000|2024-08-20 11:19:10|||||||||14
1724152770000|2024-08-20 11:19:30|||||||||2
1724152780000|2024-08-20 11:19:40|||||||||1
1724152790000|2024-08-20 11:19:50|||||||||3
1724152800000|2024-08-20 11:20:00|||||||||3
1724152810000|2024-08-20 11:20:10|||||||||1
1724152830000|2024-08-20 11:20:30|||||||||1
1724152850000|2024-08-20 11:20:50|||||||||2
1724152860000|2024-08-20 11:21:00|||||||||2
1724152900000|2024-08-20 11:21:40|||||||||7
1724152920000|2024-08-20 11:22:00|||||||||13
1724152940000|2024-08-20 11:22:20|||||||||1
1724153000000|2024-08-20 11:23:20|||||||||3
1724153020000|2024-08-20 11:23:40|||||||||2
1724153040000|2024-08-20 11:24:00|||||||||1
1724153070000|2024-08-20 11:24:30|||||||||6
1724153090000|2024-08-20 11:24:50|||||||||15
1724153100000|2024-08-20 11:25:00|||||||||2
1724153110000|2024-08-20 11:25:10|||||||||1
1724153160000|2024-08-20 11:26:00|||||||||1
1724153170000|2024-08-20 11:26:10|||||||||1
1724153180000|2024-08-20 11:26:20|||||||||2
1724153190000|2024-08-20 11:26:30|||||||||1
1724153200000|2024-08-20 11:26:40|||||||||1
1724153230000|2024-08-20 11:27:10|||||||||2
1724153250000|2024-08-20 11:27:30|||||||||3
1724153260000|2024-08-20 11:27:40|||||||||14
1724153290000|2024-08-20 11:28:10|||||||||1
1724153300000|2024-08-20 11:28:20|||||||||1
1724153330000|2024-08-20 11:28:50|||||||||4
1724153350000|2024-08-20 11:29:10|||||||||1
1724153370000|2024-08-20 11:29:30|||||||||1
1724153400000|2024-08-20 11:30:00|||||||||1
1724153410000|2024-08-20 11:30:10|||||||||2
1724153420000|2024-08-20 11:30:20|||||||||1
1724153440000|2024-08-20 11:30:40|||||||||14
1724153450000|2024-08-20 11:30:50|||||||||1
1724153460000|2024-08-20 11:31:00|||||||||2
1724153470000|2024-08-20 11:31:10|||||||||3
1724153480000|2024-08-20 11:31:20|||||||||3
1724153510000|2024-08-20 11:31:50|||||||||1
1724153540000|2024-08-20 11:32:20|||||||||2
1724153550000|2024-08-20 11:32:30|||||||||3
1724153570000|2024-08-20 11:32:50|||||||||1
1724153590000|2024-08-20 11:33:10|||||||||1
1724153610000|2024-08-20 11:33:30|||||||||48
1724153620000|2024-08-20 11:33:40|||||||||1
1724153630000|2024-08-20 11:33:50|||||||||3
1724153640000|2024-08-20 11:34:00|||||||||1
1724153650000|2024-08-20 11:34:10|||||||||1
1724153660000|2024-08-20 11:34:20|||||||||1
1724153690000|2024-08-20 11:34:50|||||||||1
1724153700000|2024-08-20 11:35:00|||||||||2
1724153750000|2024-08-20 11:35:50|||||||||1
1724153760000|2024-08-20 11:36:00|||||||||12
1724153780000|2024-08-20 11:36:20|||||||||15
1724153850000|2024-08-20 11:37:30|||||||||1
1724153920000|2024-08-20 11:38:40|||||||||1
1724153940000|2024-08-20 11:39:00|||||||||5
1724153950000|2024-08-20 11:39:10|||||||||13
1724153980000|2024-08-20 11:39:40|||||||||2
1724153990000|2024-08-20 11:39:50|||||||||1
1724154000000|2024-08-20 11:40:00|||||||||1
1724154010000|2024-08-20 11:40:10|||||||||5
1724154070000|2024-08-20 11:41:10|||||||||1
1724154110000|2024-08-20 11:41:50|||||||||3
1724154120000|2024-08-20 11:42:00|||||||||14
1724154150000|2024-08-20 11:42:30|||||||||1
1724154210000|2024-08-20 11:43:30|||||||||1
1724154220000|2024-08-20 11:43:40|||||||||1
1724154280000|2024-08-20 11:44:40|||||||||14
1724154290000|2024-08-20 11:44:50|||||||||15
1724154350000|2024-08-20 11:45:50|||||||||20
1724154380000|2024-08-20 11:46:20|||||||||2
1724154400000|2024-08-20 11:46:40|||||||||1
1724154460000|2024-08-20 11:47:40|||||||||14
1724154470000|2024-08-20 11:47:50|||||||||13
1724154480000|2024-08-20 11:48:00|||||||||1
1724154560000|2024-08-20 11:49:20|||||||||2
1724154580000|2024-08-20 11:49:40|||||||||1
1724154640000|2024-08-20 11:50:40|||||||||14
1724154680000|2024-08-20 11:51:20|||||||||1
1724154780000|2024-08-20 11:53:00|||||||||1
1724154800000|2024-08-20 11:53:20|||||||||6
1724154810000|2024-08-20 11:53:30|||||||||14
1724154840000|2024-08-20 11:54:00|||||||||1
1724154870000|2024-08-20 11:54:30|||||||||1
1724154920000|2024-08-20 11:55:20|||||||||1
1724154960000|2024-08-20 11:56:00|||||||||32
1724154980000|2024-08-20 11:56:20|||||||||19
1724155030000|2024-08-20 11:57:10|||||||||48
1724155040000|2024-08-20 11:57:20|||||||||1
1724155120000|2024-08-20 11:58:40|||||||||1
1724155130000|2024-08-20 11:58:50|||||||||1
1724155140000|2024-08-20 11:59:00|||||||||9
1724155150000|2024-08-20 11:59:10|||||||||34
1724155170000|2024-08-20 11:59:30|||||||||50
1724155190000|2024-08-20 11:59:50|||||||||1336
1724155200000|2024-08-20 12:00:00|||||||||2
1724155440000|2024-08-20 12:04:00|||||||||1
1724155550000|2024-08-20 12:05:50|||||||||1
1724155690000|2024-08-20 12:08:10|||||||||1
1724155740000|2024-08-20 12:09:00|||||||||1
1724155770000|2024-08-20 12:09:30|||||||||20
1724155780000|2024-08-20 12:09:40|||||||||1
1724155790000|2024-08-20 12:09:50|||||||||20
1724155810000|2024-08-20 12:10:10|||||||||1
1724155830000|2024-08-20 12:10:30|||||||||5
1724155850000|2024-08-20 12:10:50|||||||||5
1724155880000|2024-08-20 12:11:20|||||||||1
1724155910000|2024-08-20 12:11:50|||||||||1
1724155960000|2024-08-20 12:12:40|||||||||1
1724155980000|2024-08-20 12:13:00|||||||||1
1724156060000|2024-08-20 12:14:20|||||||||1
1724156070000|2024-08-20 12:14:30|||||||||2
1724156150000|2024-08-20 12:15:50|||||||||1
1724156200000|2024-08-20 12:16:40|||||||||120
1724156210000|2024-08-20 12:16:50|||||||||2
1724156240000|2024-08-20 12:17:20|||||||||1
1724156260000|2024-08-20 12:17:40|||||||||2
1724156280000|2024-08-20 12:18:00|||||||||1
1724156330000|2024-08-20 12:18:50|||||||||1
1724156400000|2024-08-20 12:20:00|||||||||1
1724156420000|2024-08-20 12:20:20|||||||||2
1724156460000|2024-08-20 12:21:00|||||||||1
1724156490000|2024-08-20 12:21:30|||||||||1
1724156510000|2024-08-20 12:21:50|||||||||100
1724156570000|2024-08-20 12:22:50|||||||||1
1724156580000|2024-08-20 12:23:00|||||||||24
1724156610000|2024-08-20 12:23:30|||||||||1
1724156620000|2024-08-20 12:23:40|||||||||1
1724156640000|2024-08-20 12:24:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|87
1724156650000|2024-08-20 12:24:10|||||||||9
1724156660000|2024-08-20 12:24:20|||||||||19
1724156750000|2024-08-20 12:25:50|||||||||3
1724156850000|2024-08-20 12:27:30|||||||||40
1724156860000|2024-08-20 12:27:40|||||||||1
1724156870000|2024-08-20 12:27:50|||||||||10
1724156880000|2024-08-20 12:28:00|||||||||1
1724156940000|2024-08-20 12:29:00|||||||||4
1724156950000|2024-08-20 12:29:10|||||||||1
1724157010000|2024-08-20 12:30:10|||||||||2
1724157080000|2024-08-20 12:31:20|||||||||1
1724157090000|2024-08-20 12:31:30|||||||||1
1724157100000|2024-08-20 12:31:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|61
1724157120000|2024-08-20 12:32:00|15.69|15.61|15.71|15.63|15.71|15.63|15.69|15.61|6
1724157130000|2024-08-20 12:32:10|||||||||1
1724157150000|2024-08-20 12:32:30|15.69|15.61|15.69|15.61|15.69|15.61|15.69|15.61|0
1724157160000|2024-08-20 12:32:40|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1724157190000|2024-08-20 12:33:10|||||||||1
1724157260000|2024-08-20 12:34:20|||||||||20
1724157350000|2024-08-20 12:35:50|||||||||2
1724157490000|2024-08-20 12:38:10|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|12
1724157500000|2024-08-20 12:38:20|||||||||2
1724157520000|2024-08-20 12:38:40|||||||||5
1724157530000|2024-08-20 12:38:50|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|25
1724157580000|2024-08-20 12:39:40|||||||||2
1724157660000|2024-08-20 12:41:00|15.69|15.61|15.66|15.58|15.69|15.61|15.66|15.58|9
1724157670000|2024-08-20 12:41:10|||||||||4
1724157710000|2024-08-20 12:41:50|||||||||4
1724157760000|2024-08-20 12:42:40|||||||||9
1724157790000|2024-08-20 12:43:10|||||||||2
1724157810000|2024-08-20 12:43:30|||||||||12
1724157850000|2024-08-20 12:44:10|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|9
1724157900000|2024-08-20 12:45:00|||||||||6
1724157980000|2024-08-20 12:46:20|||||||||6
1724158030000|2024-08-20 12:47:10|||||||||35
1724158050000|2024-08-20 12:47:30|||||||||7
1724158060000|2024-08-20 12:47:40|||||||||5
1724158220000|2024-08-20 12:50:20|||||||||2
1724158230000|2024-08-20 12:50:30|||||||||5
1724158370000|2024-08-20 12:52:50|||||||||83
1724158440000|2024-08-20 12:54:00|||||||||1
1724158480000|2024-08-20 12:54:40|||||||||13
1724158500000|2024-08-20 12:55:00|||||||||1
1724158510000|2024-08-20 12:55:10|||||||||1
1724158550000|2024-08-20 12:55:50|||||||||1
1724158580000|2024-08-20 12:56:20|||||||||10
1724158610000|2024-08-20 12:56:50|||||||||1
1724158650000|2024-08-20 12:57:30|15.72|15.64|15.71|15.63|15.72|15.64|15.71|15.63|15
1724158660000|2024-08-20 12:57:40|||||||||1
1724158700000|2024-08-20 12:58:20|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1724158710000|2024-08-20 12:58:30|||||||||1
1724158760000|2024-08-20 12:59:20|||||||||1
1724158770000|2024-08-20 12:59:30|||||||||1
1724158800000|2024-08-20 13:00:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|8
1724158830000|2024-08-20 13:00:30|||||||||22
1724158880000|2024-08-20 13:01:20|||||||||1
1724158890000|2024-08-20 13:01:30|||||||||1
1724158940000|2024-08-20 13:02:20|||||||||1
1724158980000|2024-08-20 13:03:00|||||||||1
1724158990000|2024-08-20 13:03:10|||||||||1
1724159040000|2024-08-20 13:04:00|||||||||1
1724159090000|2024-08-20 13:04:50|||||||||2
1724159100000|2024-08-20 13:05:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1724159150000|2024-08-20 13:05:50|||||||||1
1724159200000|2024-08-20 13:06:40|||||||||2
1724159210000|2024-08-20 13:06:50|||||||||1
1724159220000|2024-08-20 13:07:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1724159240000|2024-08-20 13:07:20|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1724159250000|2024-08-20 13:07:30|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|0
1724159260000|2024-08-20 13:07:40|||||||||1
1724159370000|2024-08-20 13:09:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1724159400000|2024-08-20 13:10:00|||||||||2
1724159560000|2024-08-20 13:12:40|||||||||2
1724159690000|2024-08-20 13:14:50|||||||||1
1724159700000|2024-08-20 13:15:00|||||||||15
1724159750000|2024-08-20 13:15:50|||||||||1
1724159850000|2024-08-20 13:17:30|||||||||1
1724159950000|2024-08-20 13:19:10|||||||||1
1724160000000|2024-08-20 13:20:00|||||||||2
1724160060000|2024-08-20 13:21:00|||||||||3
1724160090000|2024-08-20 13:21:30|||||||||50
1724160100000|2024-08-20 13:21:40|||||||||5
1724160110000|2024-08-20 13:21:50|||||||||28
1724160120000|2024-08-20 13:22:00|||||||||1
1724160200000|2024-08-20 13:23:20|||||||||1
1724160240000|2024-08-20 13:24:00|||||||||1
1724160320000|2024-08-20 13:25:20|||||||||2
1724160330000|2024-08-20 13:25:30|||||||||1
1724160370000|2024-08-20 13:26:10|||||||||1
1724160530000|2024-08-20 13:28:50|||||||||1
1724160610000|2024-08-20 13:30:10|||||||||1
1724160660000|2024-08-20 13:31:00|||||||||2
1724160720000|2024-08-20 13:32:00|||||||||35
1724160730000|2024-08-20 13:32:10|||||||||15
1724160750000|2024-08-20 13:32:30|||||||||1
1724160800000|2024-08-20 13:33:20|||||||||134
1724160810000|2024-08-20 13:33:30|||||||||40
1724160820000|2024-08-20 13:33:40|||||||||1
1724160840000|2024-08-20 13:34:00|||||||||3
1724160890000|2024-08-20 13:34:50|||||||||1
1724160940000|2024-08-20 13:35:40|||||||||2
1724161050000|2024-08-20 13:37:30|||||||||3
1724161070000|2024-08-20 13:37:50|||||||||1
1724161110000|2024-08-20 13:38:30|||||||||1
1724161160000|2024-08-20 13:39:20|||||||||2
1724161170000|2024-08-20 13:39:30|||||||||1
1724161180000|2024-08-20 13:39:40|||||||||1
1724161230000|2024-08-20 13:40:30|||||||||1
1724161240000|2024-08-20 13:40:40|||||||||1
1724161270000|2024-08-20 13:41:10|||||||||69
1724161280000|2024-08-20 13:41:20|||||||||2
1724161310000|2024-08-20 13:41:50|||||||||1
1724161320000|2024-08-20 13:42:00|15.69|15.61|15.72|15.64|15.72|15.64|15.69|15.61|14
1724161330000|2024-08-20 13:42:10|15.67|15.59|15.72|15.64|15.72|15.64|15.67|15.59|28
1724161380000|2024-08-20 13:43:00|||||||||2
1724161430000|2024-08-20 13:43:50|||||||||1
1724161440000|2024-08-20 13:44:00|||||||||1
1724161490000|2024-08-20 13:44:50|||||||||2
1724161510000|2024-08-20 13:45:10|||||||||2
1724161520000|2024-08-20 13:45:20|15.69|15.61|15.72|15.64|15.72|15.64|15.69|15.61|23
1724161550000|2024-08-20 13:45:50|||||||||1
1724161580000|2024-08-20 13:46:20|||||||||1
1724161600000|2024-08-20 13:46:40|||||||||2
1724161630000|2024-08-20 13:47:10|||||||||1
1724161650000|2024-08-20 13:47:30|||||||||2
1724161660000|2024-08-20 13:47:40|||||||||3
1724161670000|2024-08-20 13:47:50|||||||||2
1724161690000|2024-08-20 13:48:10|||||||||4
1724161710000|2024-08-20 13:48:30|||||||||1
1724161720000|2024-08-20 13:48:40|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|114
1724161730000|2024-08-20 13:48:50|||||||||1
1724161740000|2024-08-20 13:49:00|||||||||1
1724161750000|2024-08-20 13:49:10|||||||||2
1724161760000|2024-08-20 13:49:20|||||||||2
1724161780000|2024-08-20 13:49:40|||||||||4
1724161790000|2024-08-20 13:49:50|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|71
1724161810000|2024-08-20 13:50:10|||||||||8
1724161880000|2024-08-20 13:51:20|||||||||2
1724161900000|2024-08-20 13:51:40|||||||||20
1724161970000|2024-08-20 13:52:50|||||||||2
1724162070000|2024-08-20 13:54:30|||||||||1
1724162120000|2024-08-20 13:55:20|||||||||3
1724162130000|2024-08-20 13:55:30|||||||||1
1724162140000|2024-08-20 13:55:40|||||||||9
1724162160000|2024-08-20 13:56:00|||||||||10
1724162170000|2024-08-20 13:56:10|||||||||12
1724162180000|2024-08-20 13:56:20|||||||||1
1724162190000|2024-08-20 13:56:30|||||||||13
1724162200000|2024-08-20 13:56:40|||||||||4
1724162210000|2024-08-20 13:56:50|||||||||14
1724162220000|2024-08-20 13:57:00|||||||||3
1724162230000|2024-08-20 13:57:10|||||||||3
1724162250000|2024-08-20 13:57:30|||||||||3
1724162260000|2024-08-20 13:57:40|||||||||3
1724162270000|2024-08-20 13:57:50|||||||||2
1724162280000|2024-08-20 13:58:00|||||||||1
1724162290000|2024-08-20 13:58:10|||||||||3
1724162300000|2024-08-20 13:58:20|||||||||1
1724162320000|2024-08-20 13:58:40|||||||||3
1724162340000|2024-08-20 13:59:00|||||||||4
1724162350000|2024-08-20 13:59:10|||||||||2
1724162360000|2024-08-20 13:59:20|||||||||1
1724162370000|2024-08-20 13:59:30|||||||||3
1724162380000|2024-08-20 13:59:40|||||||||1
1724162390000|2024-08-20 13:59:50|||||||||2
1724162410000|2024-08-20 14:00:10|||||||||2
1724162420000|2024-08-20 14:00:20|||||||||2
1724162430000|2024-08-20 14:00:30|||||||||4
1724162440000|2024-08-20 14:00:40|||||||||1
1724162450000|2024-08-20 14:00:50|||||||||3
1724162460000|2024-08-20 14:01:00|||||||||2
1724162480000|2024-08-20 14:01:20|15.77|15.69|15.77|15.69|15.77|15.69|15.74|15.66|104
1724162490000|2024-08-20 14:01:30|||||||||1
1724162500000|2024-08-20 14:01:40|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|1
1724162510000|2024-08-20 14:01:50|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|28
1724162520000|2024-08-20 14:02:00|15.74|15.66|15.74|15.66|15.74|15.66|15.72|15.64|16
1724162530000|2024-08-20 14:02:10|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|2
1724162540000|2024-08-20 14:02:20|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|13
1724162550000|2024-08-20 14:02:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|5
1724162570000|2024-08-20 14:02:50|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|23
1724162600000|2024-08-20 14:03:20|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|11
1724162610000|2024-08-20 14:03:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|0
1724162630000|2024-08-20 14:03:50|||||||||2
1724162640000|2024-08-20 14:04:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|20
1724162650000|2024-08-20 14:04:10|15.72|15.64|15.72|15.64|15.74|15.66|15.72|15.64|4
1724162660000|2024-08-20 14:04:20|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|8
1724162670000|2024-08-20 14:04:30|||||||||20
1724162760000|2024-08-20 14:06:00|||||||||1
1724162790000|2024-08-20 14:06:30|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|1
1724162800000|2024-08-20 14:06:40|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|25
1724162820000|2024-08-20 14:07:00|||||||||2
1724162850000|2024-08-20 14:07:30|||||||||1
1724162890000|2024-08-20 14:08:10|||||||||6
1724162900000|2024-08-20 14:08:20|15.74|15.66|15.77|15.69|15.77|15.69|15.74|15.66|0
1724162920000|2024-08-20 14:08:40|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|7
1724162940000|2024-08-20 14:09:00|15.77|15.69|15.72|15.64|15.77|15.69|15.72|15.64|4
1724162950000|2024-08-20 14:09:10|||||||||2
1724163010000|2024-08-20 14:10:10|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|33
1724163020000|2024-08-20 14:10:20|||||||||1
1724163040000|2024-08-20 14:10:40|||||||||1
1724163080000|2024-08-20 14:11:20|||||||||2
1724163090000|2024-08-20 14:11:30|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|9
1724163100000|2024-08-20 14:11:40|15.79|15.71|15.79|15.71|15.79|15.71|15.77|15.69|75
1724163110000|2024-08-20 14:11:50|15.77|15.69|15.82|15.74|15.82|15.74|15.77|15.69|0
1724163160000|2024-08-20 14:12:40|||||||||1
1724163190000|2024-08-20 14:13:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|25
1724163200000|2024-08-20 14:13:20|15.84|15.76|15.82|15.74|15.87|15.79|15.82|15.74|13
1724163290000|2024-08-20 14:14:50|||||||||1
1724163320000|2024-08-20 14:15:20|15.84|15.76|15.87|15.79|15.87|15.79|15.84|15.76|2
1724163340000|2024-08-20 14:15:40|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|2
1724163350000|2024-08-20 14:15:50|15.82|15.74|15.82|15.74|15.84|15.76|15.82|15.74|0
1724163360000|2024-08-20 14:16:00|15.84|15.76|15.87|15.79|15.87|15.79|15.84|15.76|0
1724163400000|2024-08-20 14:16:40|||||||||5
1724163440000|2024-08-20 14:17:20|||||||||5
1724163460000|2024-08-20 14:17:40|||||||||1
1724163470000|2024-08-20 14:17:50|||||||||4
1724163480000|2024-08-20 14:18:00|||||||||218
1724163540000|2024-08-20 14:19:00|||||||||160
1724163550000|2024-08-20 14:19:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|36
1724163570000|2024-08-20 14:19:30|||||||||5
1724163580000|2024-08-20 14:19:40|||||||||2
1724163590000|2024-08-20 14:19:50|||||||||5
1724163610000|2024-08-20 14:20:10|||||||||5
1724163630000|2024-08-20 14:20:30|||||||||7
1724163670000|2024-08-20 14:21:10|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|23
1724163690000|2024-08-20 14:21:30|||||||||1
1724163700000|2024-08-20 14:21:40|||||||||7
1724163710000|2024-08-20 14:21:50|||||||||5
1724163740000|2024-08-20 14:22:20|||||||||1
1724163750000|2024-08-20 14:22:30|||||||||5
1724163790000|2024-08-20 14:23:10|||||||||7
1724163830000|2024-08-20 14:23:50|||||||||5
1724163840000|2024-08-20 14:24:00|||||||||9
1724163870000|2024-08-20 14:24:30|||||||||19
1724163890000|2024-08-20 14:24:50|||||||||7
1724163920000|2024-08-20 14:25:20|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|39
1724163930000|2024-08-20 14:25:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|4
1724163950000|2024-08-20 14:25:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|12
1724163990000|2024-08-20 14:26:30|||||||||1
1724164040000|2024-08-20 14:27:20|||||||||1
1724164080000|2024-08-20 14:28:00|||||||||3
1724164090000|2024-08-20 14:28:10|||||||||2
1724164100000|2024-08-20 14:28:20|||||||||9
1724164120000|2024-08-20 14:28:40|||||||||5
1724164150000|2024-08-20 14:29:10|||||||||2
1724164160000|2024-08-20 14:29:20|||||||||58
1724164180000|2024-08-20 14:29:40|||||||||1
1724164200000|2024-08-20 14:30:00|||||||||19
1724164210000|2024-08-20 14:30:10|||||||||50
1724164230000|2024-08-20 14:30:30|||||||||50
1724164240000|2024-08-20 14:30:40|||||||||2
1724164250000|2024-08-20 14:30:50|||||||||1
1724164330000|2024-08-20 14:32:10|||||||||2
1724164340000|2024-08-20 14:32:20|||||||||1
1724164360000|2024-08-20 14:32:40|||||||||1
1724164390000|2024-08-20 14:33:10|||||||||1
1724164420000|2024-08-20 14:33:40|||||||||3
1724164440000|2024-08-20 14:34:00|||||||||1
1724164470000|2024-08-20 14:34:30|||||||||41
1724164490000|2024-08-20 14:34:50|||||||||1
1724164530000|2024-08-20 14:35:30|||||||||9
1724164550000|2024-08-20 14:35:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|165
1724164560000|2024-08-20 14:36:00|||||||||25
1724164570000|2024-08-20 14:36:10|||||||||1
1724164580000|2024-08-20 14:36:20|||||||||40
1724164590000|2024-08-20 14:36:30|||||||||104
1724164600000|2024-08-20 14:36:40|||||||||20
1724164610000|2024-08-20 14:36:50|||||||||20
1724164620000|2024-08-20 14:37:00|||||||||20
1724164640000|2024-08-20 14:37:20|||||||||23
1724164650000|2024-08-20 14:37:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|49
1724164660000|2024-08-20 14:37:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|156
1724164710000|2024-08-20 14:38:30|||||||||1
1724164720000|2024-08-20 14:38:40|||||||||13
1724164730000|2024-08-20 14:38:50|||||||||20
1724164800000|2024-08-20 14:40:00|||||||||1
1724164810000|2024-08-20 14:40:10|||||||||11
1724164840000|2024-08-20 14:40:40|||||||||1
1724164850000|2024-08-20 14:40:50|||||||||5
1724164860000|2024-08-20 14:41:00|||||||||2
1724164880000|2024-08-20 14:41:20|||||||||2
1724164890000|2024-08-20 14:41:30|||||||||2
1724164900000|2024-08-20 14:41:40|||||||||1
1724164910000|2024-08-20 14:41:50|||||||||1
1724164920000|2024-08-20 14:42:00|||||||||3
1724164960000|2024-08-20 14:42:40|||||||||3
1724165050000|2024-08-20 14:44:10|||||||||3
1724165080000|2024-08-20 14:44:40|||||||||1
1724165130000|2024-08-20 14:45:30|||||||||1
1724165140000|2024-08-20 14:45:40|||||||||1
1724165160000|2024-08-20 14:46:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|2
1724165170000|2024-08-20 14:46:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|36
1724165190000|2024-08-20 14:46:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|17
1724165200000|2024-08-20 14:46:40|||||||||2
1724165240000|2024-08-20 14:47:20|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|369
1724165250000|2024-08-20 14:47:30|15.97|15.89|15.92|15.84|15.97|15.89|15.92|15.84|21
1724165260000|2024-08-20 14:47:40|||||||||44
1724165270000|2024-08-20 14:47:50|||||||||75
1724165310000|2024-08-20 14:48:30|||||||||111
1724165360000|2024-08-20 14:49:20|||||||||1
1724165370000|2024-08-20 14:49:30|||||||||5
1724165390000|2024-08-20 14:49:50|||||||||1
1724165410000|2024-08-20 14:50:10|||||||||100
1724165430000|2024-08-20 14:50:30|||||||||6
1724165490000|2024-08-20 14:51:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|90
1724165500000|2024-08-20 14:51:40|||||||||29
1724165550000|2024-08-20 14:52:30|||||||||18
1724165560000|2024-08-20 14:52:40|||||||||1
1724165570000|2024-08-20 14:52:50|||||||||1
1724165580000|2024-08-20 14:53:00|15.94|15.86|15.97|15.89|15.97|15.89|15.92|15.84|80
1724165600000|2024-08-20 14:53:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|7
1724165610000|2024-08-20 14:53:30|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|0
1724165640000|2024-08-20 14:54:00|||||||||40
1724165670000|2024-08-20 14:54:30|||||||||2
1724165700000|2024-08-20 14:55:00|||||||||1
1724165760000|2024-08-20 14:56:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|9
1724165770000|2024-08-20 14:56:10|||||||||4
1724165800000|2024-08-20 14:56:40|||||||||7
1724165810000|2024-08-20 14:56:50|||||||||5
1724165820000|2024-08-20 14:57:00|||||||||21
1724165830000|2024-08-20 14:57:10|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|526
1724165860000|2024-08-20 14:57:40|||||||||5
1724165880000|2024-08-20 14:58:00|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|33
1724165890000|2024-08-20 14:58:10|||||||||1
1724165900000|2024-08-20 14:58:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1724165940000|2024-08-20 14:59:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|26
1724165950000|2024-08-20 14:59:10|||||||||5
1724165970000|2024-08-20 14:59:30|||||||||5
1724165990000|2024-08-20 14:59:50|||||||||5
1724166010000|2024-08-20 15:00:10|||||||||21
1724166020000|2024-08-20 15:00:20|||||||||21
1724166040000|2024-08-20 15:00:40|||||||||23
1724166050000|2024-08-20 15:00:50|||||||||20
1724166060000|2024-08-20 15:01:00|15.94|15.86|15.97|15.89|15.97|15.89|15.94|15.86|17
1724166070000|2024-08-20 15:01:10|||||||||24
1724166080000|2024-08-20 15:01:20|||||||||21
1724166100000|2024-08-20 15:01:40|||||||||20
1724166130000|2024-08-20 15:02:10|||||||||2
1724166150000|2024-08-20 15:02:30|||||||||2
1724166160000|2024-08-20 15:02:40|||||||||2
1724166170000|2024-08-20 15:02:50|||||||||2
1724166180000|2024-08-20 15:03:00|||||||||3
1724166200000|2024-08-20 15:03:20|||||||||3
1724166210000|2024-08-20 15:03:30|||||||||3
1724166220000|2024-08-20 15:03:40|||||||||4
1724166230000|2024-08-20 15:03:50|||||||||3
1724166240000|2024-08-20 15:04:00|||||||||3
1724166250000|2024-08-20 15:04:10|||||||||2
1724166260000|2024-08-20 15:04:20|||||||||2
1724166270000|2024-08-20 15:04:30|||||||||2
1724166280000|2024-08-20 15:04:40|||||||||2
1724166290000|2024-08-20 15:04:50|||||||||2
1724166300000|2024-08-20 15:05:00|||||||||10
1724166310000|2024-08-20 15:05:10|||||||||22
1724166320000|2024-08-20 15:05:20|||||||||4
1724166330000|2024-08-20 15:05:30|||||||||1
1724166340000|2024-08-20 15:05:40|||||||||1
1724166350000|2024-08-20 15:05:50|||||||||2
1724166360000|2024-08-20 15:06:00|||||||||2
1724166370000|2024-08-20 15:06:10|||||||||3
1724166380000|2024-08-20 15:06:20|||||||||1
1724166390000|2024-08-20 15:06:30|||||||||3
1724166400000|2024-08-20 15:06:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|10
1724166410000|2024-08-20 15:06:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|16
1724166430000|2024-08-20 15:07:10|||||||||3
1724166440000|2024-08-20 15:07:20|||||||||1
1724166450000|2024-08-20 15:07:30|||||||||3
1724166460000|2024-08-20 15:07:40|||||||||4
1724166470000|2024-08-20 15:07:50|||||||||2
1724166480000|2024-08-20 15:08:00|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|8
1724166490000|2024-08-20 15:08:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|5
1724166500000|2024-08-20 15:08:20|||||||||1
1724166510000|2024-08-20 15:08:30|||||||||2
1724166520000|2024-08-20 15:08:40|||||||||4
1724166530000|2024-08-20 15:08:50|||||||||2
1724166540000|2024-08-20 15:09:00|||||||||4
1724166550000|2024-08-20 15:09:10|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|13
1724166560000|2024-08-20 15:09:20|||||||||3
1724166570000|2024-08-20 15:09:30|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|26
1724166580000|2024-08-20 15:09:40|||||||||3
1724166590000|2024-08-20 15:09:50|||||||||8
1724166610000|2024-08-20 15:10:10|||||||||2
1724166630000|2024-08-20 15:10:30|||||||||96
1724166650000|2024-08-20 15:10:50|||||||||32
1724166680000|2024-08-20 15:11:20|||||||||19
1724166700000|2024-08-20 15:11:40|||||||||11
1724166730000|2024-08-20 15:12:10|||||||||3
1724166760000|2024-08-20 15:12:40|||||||||1
1724166780000|2024-08-20 15:13:00|||||||||1
1724166790000|2024-08-20 15:13:10|||||||||5
1724166800000|2024-08-20 15:13:20|||||||||2
1724166830000|2024-08-20 15:13:50|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|46
1724166850000|2024-08-20 15:14:10|||||||||3
1724166880000|2024-08-20 15:14:40|||||||||1
1724166890000|2024-08-20 15:14:50|||||||||5
1724166920000|2024-08-20 15:15:20|||||||||15
1724166970000|2024-08-20 15:16:10|||||||||4
1724167000000|2024-08-20 15:16:40|||||||||1
1724167010000|2024-08-20 15:16:50|||||||||3
1724167020000|2024-08-20 15:17:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|59
1724167040000|2024-08-20 15:17:20|||||||||5
1724167080000|2024-08-20 15:18:00|||||||||2
1724167140000|2024-08-20 15:19:00|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|23
1724167150000|2024-08-20 15:19:10|||||||||3
1724167200000|2024-08-20 15:20:00|||||||||3
1724167220000|2024-08-20 15:20:20|||||||||43
1724167230000|2024-08-20 15:20:30|||||||||2
1724167240000|2024-08-20 15:20:40|||||||||4
1724167260000|2024-08-20 15:21:00|||||||||4
1724167270000|2024-08-20 15:21:10|||||||||3
1724167280000|2024-08-20 15:21:20|||||||||3
1724167290000|2024-08-20 15:21:30|||||||||5
1724167300000|2024-08-20 15:21:40|||||||||2
1724167310000|2024-08-20 15:21:50|||||||||4
1724167320000|2024-08-20 15:22:00|||||||||6
1724167340000|2024-08-20 15:22:20|||||||||7
1724167350000|2024-08-20 15:22:30|||||||||2
1724167380000|2024-08-20 15:23:00|||||||||5
1724167400000|2024-08-20 15:23:20|||||||||6
1724167410000|2024-08-20 15:23:30|||||||||2
1724167420000|2024-08-20 15:23:40|||||||||7
1724167430000|2024-08-20 15:23:50|||||||||1
1724167440000|2024-08-20 15:24:00|||||||||4
1724167450000|2024-08-20 15:24:10|||||||||18
1724167460000|2024-08-20 15:24:20|||||||||7
1724167470000|2024-08-20 15:24:30|||||||||6
1724167480000|2024-08-20 15:24:40|||||||||1
1724167490000|2024-08-20 15:24:50|||||||||5
1724167500000|2024-08-20 15:25:00|||||||||26
1724167510000|2024-08-20 15:25:10|||||||||1
1724167520000|2024-08-20 15:25:20|||||||||1
1724167530000|2024-08-20 15:25:30|||||||||20
1724167540000|2024-08-20 15:25:40|||||||||9
1724167550000|2024-08-20 15:25:50|||||||||27
1724167560000|2024-08-20 15:26:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|93
1724167580000|2024-08-20 15:26:20|||||||||4
1724167590000|2024-08-20 15:26:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|142
1724167600000|2024-08-20 15:26:40|||||||||1
1724167610000|2024-08-20 15:26:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|9
1724167620000|2024-08-20 15:27:00|||||||||43
1724167630000|2024-08-20 15:27:10|||||||||4
1724167650000|2024-08-20 15:27:30|||||||||6
1724167660000|2024-08-20 15:27:40|||||||||6
1724167670000|2024-08-20 15:27:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|162
1724167680000|2024-08-20 15:28:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|45
1724167690000|2024-08-20 15:28:10|||||||||43
1724167710000|2024-08-20 15:28:30|||||||||32
1724167720000|2024-08-20 15:28:40|||||||||3
1724167730000|2024-08-20 15:28:50|||||||||32
1724167740000|2024-08-20 15:29:00|||||||||12
1724167750000|2024-08-20 15:29:10|||||||||44
1724167760000|2024-08-20 15:29:20|||||||||13
1724167770000|2024-08-20 15:29:30|||||||||43
1724167780000|2024-08-20 15:29:40|||||||||12
1724167790000|2024-08-20 15:29:50|||||||||45
1724167800000|2024-08-20 15:30:00|||||||||1
1724167810000|2024-08-20 15:30:10|||||||||13
1724167820000|2024-08-20 15:30:20|||||||||1
1724167830000|2024-08-20 15:30:30|||||||||5
1724167840000|2024-08-20 15:30:40|||||||||1
1724167880000|2024-08-20 15:31:20|||||||||2
1724167900000|2024-08-20 15:31:40|||||||||1
1724167970000|2024-08-20 15:32:50|||||||||1
1724167990000|2024-08-20 15:33:10|||||||||1
1724168020000|2024-08-20 15:33:40|||||||||25
1724168170000|2024-08-20 15:36:10|||||||||1
1724168180000|2024-08-20 15:36:20|||||||||119
1724168190000|2024-08-20 15:36:30|||||||||2
1724168260000|2024-08-20 15:37:40|||||||||12
1724168280000|2024-08-20 15:38:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|5
1724168370000|2024-08-20 15:39:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|55
1724168380000|2024-08-20 15:39:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1724168470000|2024-08-20 15:41:10|15.97|15.89|15.95|15.87|15.97|15.89|15.95|15.87|8
1724168480000|2024-08-20 15:41:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|2
1724168490000|2024-08-20 15:41:30|15.95|15.87|15.92|15.84|15.95|15.87|15.92|15.84|0
1724168590000|2024-08-20 15:43:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|5
1724168690000|2024-08-20 15:44:50|||||||||2
1724168760000|2024-08-20 15:46:00|||||||||6
1724168780000|2024-08-20 15:46:20|||||||||89
1724168800000|2024-08-20 15:46:40|||||||||2
1724168950000|2024-08-20 15:49:10|||||||||1
1724168960000|2024-08-20 15:49:20|||||||||1
1724169170000|2024-08-20 15:52:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|8
1724169190000|2024-08-20 15:53:10|||||||||1
1724169200000|2024-08-20 15:53:20|||||||||11
1724169240000|2024-08-20 15:54:00|||||||||57
1724169260000|2024-08-20 15:54:20|||||||||1
1724169410000|2024-08-20 15:56:50|||||||||1
1724169450000|2024-08-20 15:57:30|||||||||52
1724169470000|2024-08-20 15:57:50|||||||||1
1724169510000|2024-08-20 15:58:30|||||||||78
1724169520000|2024-08-20 15:58:40|||||||||5
1724169530000|2024-08-20 15:58:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|85
1724169540000|2024-08-20 15:59:00|||||||||1
1724169590000|2024-08-20 15:59:50|||||||||6
1724169620000|2024-08-20 16:00:20|||||||||1
1724169670000|2024-08-20 16:01:10|||||||||1
1724169680000|2024-08-20 16:01:20|||||||||1
1724169690000|2024-08-20 16:01:30|||||||||1
1724169710000|2024-08-20 16:01:50|15.92|15.84|15.92|15.84|15.92|15.84|15.87|15.79|57
1724169790000|2024-08-20 16:03:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|25
1724169800000|2024-08-20 16:03:20|||||||||4
1724169830000|2024-08-20 16:03:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|18
1724169850000|2024-08-20 16:04:10|||||||||1
1724169900000|2024-08-20 16:05:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|35
1724169910000|2024-08-20 16:05:10|15.92|15.84|15.97|15.89|15.97|15.89|15.92|15.84|1
1724169930000|2024-08-20 16:05:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|44
1724169980000|2024-08-20 16:06:20|15.95|15.87|15.97|15.89|15.97|15.89|15.95|15.87|0
1724170140000|2024-08-20 16:09:00|||||||||1
1724170190000|2024-08-20 16:09:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|10
1724170200000|2024-08-20 16:10:00|15.95|15.87|15.92|15.84|15.95|15.87|15.92|15.84|2
1724170220000|2024-08-20 16:10:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|12
1724170240000|2024-08-20 16:10:40|||||||||13
1724170270000|2024-08-20 16:11:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|124
1724170370000|2024-08-20 16:12:50|16.05|15.97|16.02|15.94|16.05|15.97|16.02|15.94|13
1724170480000|2024-08-20 16:14:40|||||||||14
1724170500000|2024-08-20 16:15:00|||||||||2
1724170530000|2024-08-20 16:15:30|||||||||1
1724170540000|2024-08-20 16:15:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|1
1724170550000|2024-08-20 16:15:50|16.02|15.94|16.07|15.99|16.07|15.99|16.02|15.94|0
1724170750000|2024-08-20 16:19:10|16.02|15.94|16.07|15.99|16.07|15.99|16.02|15.94|21
1724170990000|2024-08-20 16:23:10|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|15
1724171000000|2024-08-20 16:23:20|16.03|15.95|16.07|15.99|16.07|15.99|16.03|15.95|10
1724171250000|2024-08-20 16:27:30|||||||||2
1724171260000|2024-08-20 16:27:40|||||||||1
1724171270000|2024-08-20 16:27:50|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|0
1724171290000|2024-08-20 16:28:10|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|0
1724171350000|2024-08-20 16:29:10|16.03|15.95|16.07|15.99|16.07|15.99|16.03|15.95|19
1724171360000|2024-08-20 16:29:20|16.03|15.95|16.05|15.97|16.07|15.99|16.03|15.95|0
1724171370000|2024-08-20 16:29:30|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1724171380000|2024-08-20 16:29:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1724171580000|2024-08-20 16:33:00|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|1
1724171660000|2024-08-20 16:34:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|236
1724171680000|2024-08-20 16:34:40|||||||||1
1724171700000|2024-08-20 16:35:00|16|15.92|16.03|15.95|16.03|15.95|16|15.92|23
1724171710000|2024-08-20 16:35:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1724171720000|2024-08-20 16:35:20|15.98|15.9|15.98|15.9|16|15.92|15.98|15.9|9
1724171730000|2024-08-20 16:35:30|16|15.92|15.98|15.9|16|15.92|15.98|15.9|0
1724171740000|2024-08-20 16:35:40|16|15.92|16.03|15.95|16.03|15.95|16|15.92|0
1724171830000|2024-08-20 16:37:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|1
1724171840000|2024-08-20 16:37:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|10
1724171950000|2024-08-20 16:39:10|||||||||1
1724172030000|2024-08-20 16:40:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|4
1724172070000|2024-08-20 16:41:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1724172120000|2024-08-20 16:42:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1724172130000|2024-08-20 16:42:10|||||||||1
1724172160000|2024-08-20 16:42:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1724172240000|2024-08-20 16:44:00|16.02|15.94|16.02|15.94|16.02|15.94|15.98|15.9|17
1724172260000|2024-08-20 16:44:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|4
1724172290000|2024-08-20 16:44:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|1
1724172340000|2024-08-20 16:45:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|2
1724172390000|2024-08-20 16:46:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|1
1724172560000|2024-08-20 16:49:20|||||||||1
1724172570000|2024-08-20 16:49:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|8
1724172740000|2024-08-20 16:52:20|||||||||1
1724172780000|2024-08-20 16:53:00|||||||||1
1724172840000|2024-08-20 16:54:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|4
1724173200000|2024-08-20 17:00:00|||||||||5
1724173220000|2024-08-20 17:00:20|16.08|16|16.08|16|16.08|16|16.08|16|0
1724173230000|2024-08-20 17:00:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|122
1724173260000|2024-08-20 17:01:00|16.08|16|16.08|16|16.08|16|16.08|16|1
1724173310000|2024-08-20 17:01:50|16.1|16.02|16.08|16|16.1|16.02|16.08|16|2
1724173320000|2024-08-20 17:02:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724173340000|2024-08-20 17:02:20|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724173350000|2024-08-20 17:02:30|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724173360000|2024-08-20 17:02:40|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724173390000|2024-08-20 17:03:10|16.13|16.05|16.08|16|16.13|16.05|16.08|16|7
1724173410000|2024-08-20 17:03:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|4
1724173450000|2024-08-20 17:04:10|||||||||9
1724173460000|2024-08-20 17:04:20|16.08|16|16.08|16|16.08|16|16.08|16|4
1724173510000|2024-08-20 17:05:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|6
1724173570000|2024-08-20 17:06:10|16.1|16.02|16.08|16|16.1|16.02|16.08|16|1
1724173620000|2024-08-20 17:07:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|1
1724173630000|2024-08-20 17:07:10|16.08|16|16.08|16|16.08|16|16.08|16|2
1724173840000|2024-08-20 17:10:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|4
1724173860000|2024-08-20 17:11:00|16.08|16|16.08|16|16.08|16|16.08|16|3
1724174040000|2024-08-20 17:14:00|||||||||11
1724174060000|2024-08-20 17:14:20|16.1|16.02|16.08|16|16.1|16.02|16.08|16|2
1724174070000|2024-08-20 17:14:30|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724174080000|2024-08-20 17:14:40|16.13|16.05|16.08|16|16.13|16.05|16.08|16|6
1724174090000|2024-08-20 17:14:50|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724174100000|2024-08-20 17:15:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724174110000|2024-08-20 17:15:10|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724174130000|2024-08-20 17:15:30|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724174210000|2024-08-20 17:16:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724174220000|2024-08-20 17:17:00|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1724174230000|2024-08-20 17:17:10|16.08|16|16.08|16|16.08|16|16.08|16|0
1724174400000|2024-08-20 17:20:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724174410000|2024-08-20 17:20:10|16.08|16|16.08|16|16.1|16.02|16.08|16|0
1724174420000|2024-08-20 17:20:20|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724174430000|2024-08-20 17:20:30|16.1|16.02|16.13|16.05|16.13|16.05|16.08|16|0
1724174830000|2024-08-20 17:27:10|16.08|16|16.08|16|16.08|16|16.08|16|6
1724174840000|2024-08-20 17:27:20|16.13|16.05|16.08|16|16.13|16.05|16.08|16|12
1724174890000|2024-08-20 17:28:10|16.1|16.02|16.13|16.05|16.13|16.05|16.1|16.02|0
1724175410000|2024-08-20 17:36:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|10
1724175490000|2024-08-20 17:38:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|20
1724175690000|2024-08-20 17:41:30|||||||||1
1724175730000|2024-08-20 17:42:10|16.1|16.02|16.13|16.05|16.13|16.05|16.1|16.02|2
1724175920000|2024-08-20 17:45:20|16.08|16|16.08|16|16.08|16|16.08|16|5
1724175940000|2024-08-20 17:45:40|||||||||3
1724176580000|2024-08-20 17:56:20|16.1|16.02|16.1|16.02|16.13|16.05|16.1|16.02|7
1724176620000|2024-08-20 17:57:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1724176660000|2024-08-20 17:57:40|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724176810000|2024-08-20 18:00:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724177030000|2024-08-20 18:03:50|||||||||2
1724177070000|2024-08-20 18:04:30|||||||||1
1724177130000|2024-08-20 18:05:30|16.1|16.02|16.08|16|16.1|16.02|16.08|16|11
1724177160000|2024-08-20 18:06:00|||||||||4
1724177600000|2024-08-20 18:13:20|16.06|15.98|16.03|15.95|16.06|15.98|16.03|15.95|5
1724177730000|2024-08-20 18:15:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|6
1724178660000|2024-08-20 18:31:00|||||||||1
1724178840000|2024-08-20 18:34:00|||||||||4
1724178900000|2024-08-20 18:35:00|||||||||2
1724179030000|2024-08-20 18:37:10|||||||||1
1724179210000|2024-08-20 18:40:10|||||||||1
1724179300000|2024-08-20 18:41:40|||||||||2
1724179390000|2024-08-20 18:43:10|||||||||1
1724179580000|2024-08-20 18:46:20|||||||||1
1724179760000|2024-08-20 18:49:20|||||||||1
1724179800000|2024-08-20 18:50:00|||||||||2
1724179950000|2024-08-20 18:52:30|||||||||1
1724180100000|2024-08-20 18:55:00|||||||||6
1724180130000|2024-08-20 18:55:30|||||||||1
1724180160000|2024-08-20 18:56:00|||||||||1
1724180310000|2024-08-20 18:58:30|||||||||1
1724180390000|2024-08-20 18:59:50|||||||||4
1724180410000|2024-08-20 19:00:10|||||||||24
1724180520000|2024-08-20 19:02:00|15.93|15.85|15.96|15.88|15.96|15.88|15.93|15.85|9
1724180530000|2024-08-20 19:02:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1724180560000|2024-08-20 19:02:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1724180570000|2024-08-20 19:02:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1724180580000|2024-08-20 19:03:00|||||||||4
1724180610000|2024-08-20 19:03:30|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|0
1724180650000|2024-08-20 19:04:10|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|1
1724180920000|2024-08-20 19:08:40|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|0
1724180940000|2024-08-20 19:09:00|15.96|15.88|15.93|15.85|15.96|15.88|15.93|15.85|2
1724180980000|2024-08-20 19:09:40|||||||||9
1724180990000|2024-08-20 19:09:50|||||||||9
1724181430000|2024-08-20 19:17:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|19
1724181790000|2024-08-20 19:23:10|||||||||2
1724181970000|2024-08-20 19:26:10|||||||||1
1724182150000|2024-08-20 19:29:10|||||||||1
1724182340000|2024-08-20 19:32:20|||||||||1
1724182520000|2024-08-20 19:35:20|||||||||1
1724182640000|2024-08-20 19:37:20|||||||||4
1724182710000|2024-08-20 19:38:30|||||||||1
1724182890000|2024-08-20 19:41:30|||||||||1
1724183030000|2024-08-20 19:43:50|||||||||10
1724183070000|2024-08-20 19:44:30|||||||||1
1724183130000|2024-08-20 19:45:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1724183160000|2024-08-20 19:46:00|16.04|15.96|15.99|15.91|16.04|15.96|15.99|15.91|42
1724183170000|2024-08-20 19:46:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|21
1724183190000|2024-08-20 19:46:30|16.04|15.96|16.01|15.93|16.04|15.96|16.01|15.93|0
1724183200000|2024-08-20 19:46:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724183400000|2024-08-20 19:50:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|16
1724183410000|2024-08-20 19:50:10|16.01|15.93|15.99|15.91|16.04|15.96|15.99|15.91|0
1724183420000|2024-08-20 19:50:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|6
1724183470000|2024-08-20 19:51:10|16.01|15.93|16.03|15.95|16.03|15.95|16.01|15.93|0
1724183490000|2024-08-20 19:51:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724183510000|2024-08-20 19:51:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1724183540000|2024-08-20 19:52:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724183610000|2024-08-20 19:53:30|||||||||20
1724183700000|2024-08-20 19:55:00|16.08|16|16.04|15.96|16.08|16|16.04|15.96|10
1724183730000|2024-08-20 19:55:30|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|0
1724183740000|2024-08-20 19:55:40|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|0
1724183750000|2024-08-20 19:55:50|16.08|16|16.08|16|16.08|16|16.06|15.98|14
1724183760000|2024-08-20 19:56:00|16.06|15.98|16.08|16|16.08|16|16.06|15.98|2
1724183770000|2024-08-20 19:56:10|16.06|15.98|16.06|15.98|16.06|15.98|16.04|15.96|0
1724183780000|2024-08-20 19:56:20|16.04|15.96|16.04|15.96|16.06|15.98|16.04|15.96|0
1724183800000|2024-08-20 19:56:40|||||||||1
1724183810000|2024-08-20 19:56:50|||||||||15
1724183850000|2024-08-20 19:57:30|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724183880000|2024-08-20 19:58:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724183890000|2024-08-20 19:58:10|||||||||1
1724183900000|2024-08-20 19:58:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724183910000|2024-08-20 19:58:30|||||||||1
1724183920000|2024-08-20 19:58:40|||||||||10
1724183930000|2024-08-20 19:58:50|16.03|15.95|16.03|15.95|16.06|15.98|16.03|15.95|19
1724183940000|2024-08-20 19:59:00|16.06|15.98|16.08|16|16.08|16|16.06|15.98|11
1724183960000|2024-08-20 19:59:20|||||||||12
1724183990000|2024-08-20 19:59:50|16.18|16.1|16.06|15.98|16.22|16.1|16.06|15.97|31
1724199300000|2024-08-21 00:15:00|16.31|16.01|16.31|16.01|16.31|16.01|16.31|16.01|0
1724199450000|2024-08-21 00:17:30|16.26||16.31||16.31||16.26||0
1724199600000|2024-08-21 00:20:00|16.26||16.26||16.26||16.26||0
1724199620000|2024-08-21 00:20:20|16.24|15.99|16.24|15.99|16.24|15.99|16.24|15.99|0
1724199700000|2024-08-21 00:21:40|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724199740000|2024-08-21 00:22:20|||||||||1
1724199750000|2024-08-21 00:22:30|16.24|15.99|16.13|16.05|16.24|16.05|16.13|15.99|0
1724200110000|2024-08-21 00:28:30|||||||||1
1724200230000|2024-08-21 00:30:30|16.24|15.99|16.13|16.05|16.24|16.05|16.13|15.99|0
1724200250000|2024-08-21 00:30:50|16.24|15.99|16.24|15.99|16.24|15.99|16.24|15.99|0
1724200410000|2024-08-21 00:33:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724200490000|2024-08-21 00:34:50|||||||||1
1724200760000|2024-08-21 00:39:20|16.24|15.99|16.24|15.99|16.24|15.99|16.24|15.99|0
1724200850000|2024-08-21 00:40:50|||||||||1
1724201060000|2024-08-21 00:44:20|||||||||1
1724202450000|2024-08-21 01:07:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724202510000|2024-08-21 01:08:30|16.24|15.99|16.24|15.99|16.24|15.99|16.24|15.99|0
1724202970000|2024-08-21 01:16:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724204100000|2024-08-21 01:35:00|16.24|15.99|16.18|16.1|16.24|16.1|16.18|15.99|0
1724204140000|2024-08-21 01:35:40|16.24|15.99|16.24|15.99|16.24|15.99|16.24|15.99|0
1724204150000|2024-08-21 01:35:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724204200000|2024-08-21 01:36:40|16.24|15.99|16.24|15.99|16.24|15.99|16.24|15.99|0
1724204220000|2024-08-21 01:37:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724204270000|2024-08-21 01:37:50|16.24|15.99|16.24|15.99|16.24|15.99|16.24|15.99|0
1724207770000|2024-08-21 02:36:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724209400000|2024-08-21 03:03:20|16.29|16.04|16.29|16.04|16.29|16.04|16.29|16.04|0
1724209760000|2024-08-21 03:09:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724209790000|2024-08-21 03:09:50|16.29|16.04|16.29|16.04|16.29|16.04|16.29|16.04|0
1724211010000|2024-08-21 03:30:10|16.27|16.02|16.27|16.02|16.27|16.02|16.27|16.02|2
1724211880000|2024-08-21 03:44:40|16.25|16|16.25|16|16.25|16|16.25|16|0
1724212640000|2024-08-21 03:57:20|16.27|16.02|16.27|16.02|16.27|16.02|16.27|16.02|0
1724212670000|2024-08-21 03:57:50|16.3|16.05|16.3|16.05|16.3|16.05|16.3|16.05|0
1724212680000|2024-08-21 03:58:00|16.27|16.02|16.27|16.02|16.27|16.02|16.27|16.02|0
1724213490000|2024-08-21 04:11:30|16.3|16.05|16.3|16.05|16.3|16.05|16.3|16.05|0
1724216390000|2024-08-21 04:59:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724216510000|2024-08-21 05:01:50|16.25|16|16.25|16|16.25|16|16.25|16|0
1724216540000|2024-08-21 05:02:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724216550000|2024-08-21 05:02:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1724216560000|2024-08-21 05:02:40|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|0
1724216590000|2024-08-21 05:03:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724218200000|2024-08-21 05:30:00|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|2
1724218210000|2024-08-21 05:30:10|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1724218500000|2024-08-21 05:35:00|16.15|15.9|16.17|15.92|16.17|15.92|16.15|15.9|1
1724218510000|2024-08-21 05:35:10|16.18|15.93|16.18|15.93|16.18|15.93|16.18|15.93|0
1724218610000|2024-08-21 05:36:50||15.88||15.88||15.88||15.88|0
1724218670000|2024-08-21 05:37:50||15.93||15.93||15.93||15.93|0
1724218800000|2024-08-21 05:40:00||15.88||15.93||15.93||15.88|0
1724218930000|2024-08-21 05:42:10|16.2|15.95|16.23|15.98|16.23|15.98|16.2|15.95|0
1724219070000|2024-08-21 05:44:30|||||||||22
1724219410000|2024-08-21 05:50:10|16.2|15.95|16.2|15.95|16.2|15.95|16.2|15.95|0
1724219430000|2024-08-21 05:50:30|16.09|16.01|16.2|15.95|16.2|16.01|16.09|15.95|0
1724219440000|2024-08-21 05:50:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724219880000|2024-08-21 05:58:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724219950000|2024-08-21 05:59:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724220000000|2024-08-21 06:00:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|1
1724220030000|2024-08-21 06:00:30|||||||||2
1724220060000|2024-08-21 06:01:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724220170000|2024-08-21 06:02:50|||||||||1
1724220300000|2024-08-21 06:05:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1724220790000|2024-08-21 06:13:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724221450000|2024-08-21 06:24:10|||||||||1
1724221650000|2024-08-21 06:27:30|||||||||5
1724222640000|2024-08-21 06:44:00|||||||||19
1724223390000|2024-08-21 06:56:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|14
1724223600000|2024-08-21 07:00:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|12
1724223630000|2024-08-21 07:00:30|16.15|16.07|16.15|16.07|16.17|16.09|16.15|16.07|36
1724223640000|2024-08-21 07:00:40|16.17|16.09|16.12|16.04|16.17|16.09|16.12|16.04|5
1724223660000|2024-08-21 07:01:00|||||||||1
1724223670000|2024-08-21 07:01:10|||||||||1
1724223680000|2024-08-21 07:01:20|||||||||1
1724224090000|2024-08-21 07:08:10|||||||||1
1724224150000|2024-08-21 07:09:10|||||||||1
1724224350000|2024-08-21 07:12:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|93
1724224370000|2024-08-21 07:12:50|||||||||5
1724224380000|2024-08-21 07:13:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|44
1724224520000|2024-08-21 07:15:20|||||||||23
1724224560000|2024-08-21 07:16:00|||||||||2
1724224570000|2024-08-21 07:16:10|||||||||1
1724224590000|2024-08-21 07:16:30|16.07|15.99|16.12|16.04|16.12|16.04|16.07|15.99|6
1724224640000|2024-08-21 07:17:20|||||||||1
1724224680000|2024-08-21 07:18:00|||||||||1
1724224710000|2024-08-21 07:18:30|||||||||1
1724224720000|2024-08-21 07:18:40|||||||||1
1724224740000|2024-08-21 07:19:00|||||||||1
1724224770000|2024-08-21 07:19:30|||||||||1
1724224780000|2024-08-21 07:19:40|||||||||1
1724224820000|2024-08-21 07:20:20|||||||||1
1724224840000|2024-08-21 07:20:40|||||||||1
1724224860000|2024-08-21 07:21:00|||||||||1
1724224920000|2024-08-21 07:22:00|||||||||1
1724224930000|2024-08-21 07:22:10|||||||||1
1724225000000|2024-08-21 07:23:20|||||||||1
1724225010000|2024-08-21 07:23:30|||||||||1
1724225060000|2024-08-21 07:24:20|||||||||1
1724225090000|2024-08-21 07:24:50|||||||||1
1724225160000|2024-08-21 07:26:00|||||||||1
1724225170000|2024-08-21 07:26:10|||||||||1
1724225220000|2024-08-21 07:27:00|||||||||1
1724225240000|2024-08-21 07:27:20|||||||||1
1724225290000|2024-08-21 07:28:10|||||||||1
1724225330000|2024-08-21 07:28:50|||||||||1
1724225370000|2024-08-21 07:29:30|||||||||1
1724225400000|2024-08-21 07:30:00|||||||||1
1724225410000|2024-08-21 07:30:10|||||||||1
1724225450000|2024-08-21 07:30:50|||||||||2
1724225500000|2024-08-21 07:31:40|||||||||2
1724225520000|2024-08-21 07:32:00|||||||||1
1724225550000|2024-08-21 07:32:30|||||||||1
1724225580000|2024-08-21 07:33:00|||||||||1
1724225590000|2024-08-21 07:33:10|||||||||2
1724225610000|2024-08-21 07:33:30|||||||||3
1724225640000|2024-08-21 07:34:00|||||||||1
1724225650000|2024-08-21 07:34:10|||||||||1
1724225660000|2024-08-21 07:34:20|||||||||1
1724225680000|2024-08-21 07:34:40|||||||||1
1724225740000|2024-08-21 07:35:40|||||||||3
1724225750000|2024-08-21 07:35:50|||||||||1
1724225780000|2024-08-21 07:36:20|||||||||1
1724225810000|2024-08-21 07:36:50|||||||||1
1724225820000|2024-08-21 07:37:00|||||||||2
1724225860000|2024-08-21 07:37:40|||||||||2
1724225870000|2024-08-21 07:37:50|||||||||1
1724225940000|2024-08-21 07:39:00|||||||||1
1724225950000|2024-08-21 07:39:10|||||||||1
1724225960000|2024-08-21 07:39:20|||||||||1
1724226000000|2024-08-21 07:40:00|||||||||1
1724226020000|2024-08-21 07:40:20|||||||||1
1724226070000|2024-08-21 07:41:10|||||||||1
1724226080000|2024-08-21 07:41:20|||||||||1
1724226140000|2024-08-21 07:42:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724226160000|2024-08-21 07:42:40|||||||||19
1724226170000|2024-08-21 07:42:50|||||||||18
1724226200000|2024-08-21 07:43:20|||||||||1
1724226230000|2024-08-21 07:43:50|||||||||1
1724226250000|2024-08-21 07:44:10|||||||||1
1724226280000|2024-08-21 07:44:40|||||||||1
1724226310000|2024-08-21 07:45:10|||||||||1
1724226340000|2024-08-21 07:45:40|||||||||1
1724226360000|2024-08-21 07:46:00|||||||||1
1724226440000|2024-08-21 07:47:20|||||||||1
1724226460000|2024-08-21 07:47:40|||||||||1
1724226520000|2024-08-21 07:48:40|||||||||1
1724226570000|2024-08-21 07:49:30|||||||||1
1724226590000|2024-08-21 07:49:50|||||||||1
1724226660000|2024-08-21 07:51:00|||||||||2
1724226700000|2024-08-21 07:51:40|||||||||6
1724226730000|2024-08-21 07:52:10|16.08|16|16.08|16|16.08|16|16.08|16|13
1724226750000|2024-08-21 07:52:30|||||||||1
1724226790000|2024-08-21 07:53:10|||||||||13
1724226800000|2024-08-21 07:53:20|||||||||1
1724226820000|2024-08-21 07:53:40|||||||||2
1724226830000|2024-08-21 07:53:50|||||||||1
1724226840000|2024-08-21 07:54:00|||||||||1
1724226850000|2024-08-21 07:54:10|||||||||1
1724226860000|2024-08-21 07:54:20|||||||||1
1724226870000|2024-08-21 07:54:30|||||||||1
1724226890000|2024-08-21 07:54:50|||||||||1
1724226900000|2024-08-21 07:55:00|16.03|15.95|16.08|16|16.08|16|16.03|15.95|33
1724226910000|2024-08-21 07:55:10|16.05|15.97|16.08|16|16.08|16|16.03|15.95|5
1724226920000|2024-08-21 07:55:20|||||||||4
1724226930000|2024-08-21 07:55:30|||||||||1
1724226950000|2024-08-21 07:55:50|||||||||2
1724226960000|2024-08-21 07:56:00|||||||||1
1724226990000|2024-08-21 07:56:30|||||||||1
1724227000000|2024-08-21 07:56:40|||||||||1
1724227020000|2024-08-21 07:57:00|||||||||1
1724227030000|2024-08-21 07:57:10|||||||||1
1724227050000|2024-08-21 07:57:30|||||||||1
1724227070000|2024-08-21 07:57:50|||||||||2
1724227080000|2024-08-21 07:58:00|||||||||5
1724227090000|2024-08-21 07:58:10|||||||||1
1724227100000|2024-08-21 07:58:20|||||||||2
1724227110000|2024-08-21 07:58:30|||||||||3
1724227120000|2024-08-21 07:58:40|||||||||1
1724227140000|2024-08-21 07:59:00|||||||||1
1724227310000|2024-08-21 08:01:50|||||||||2
1724227320000|2024-08-21 08:02:00|||||||||1
1724227330000|2024-08-21 08:02:10|||||||||1
1724227340000|2024-08-21 08:02:20|||||||||1
1724227350000|2024-08-21 08:02:30|||||||||1
1724227360000|2024-08-21 08:02:40|||||||||1
1724227370000|2024-08-21 08:02:50|||||||||1
1724227380000|2024-08-21 08:03:00|||||||||1
1724227390000|2024-08-21 08:03:10|||||||||3
1724227410000|2024-08-21 08:03:30|||||||||2
1724227420000|2024-08-21 08:03:40|||||||||1
1724227440000|2024-08-21 08:04:00|||||||||1
1724227450000|2024-08-21 08:04:10|||||||||2
1724227460000|2024-08-21 08:04:20|||||||||6
1724227480000|2024-08-21 08:04:40|||||||||1
1724227550000|2024-08-21 08:05:50|||||||||1
1724227910000|2024-08-21 08:11:50|||||||||1
1724227950000|2024-08-21 08:12:30|||||||||1
1724227990000|2024-08-21 08:13:10|||||||||17
1724228010000|2024-08-21 08:13:30|||||||||11
1724228040000|2024-08-21 08:14:00|||||||||1
1724228120000|2024-08-21 08:15:20|||||||||1
1724228170000|2024-08-21 08:16:10|||||||||3
1724228180000|2024-08-21 08:16:20|||||||||1
1724228220000|2024-08-21 08:17:00|||||||||85
1724228230000|2024-08-21 08:17:10|16.03|15.95|16.08|16|16.08|16|16.03|15.95|44
1724228240000|2024-08-21 08:17:20|||||||||20
1724228260000|2024-08-21 08:17:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|30
1724228270000|2024-08-21 08:17:50|16.03|15.95|16.08|16|16.08|16|16.03|15.95|6
1724228290000|2024-08-21 08:18:10|||||||||6
1724228300000|2024-08-21 08:18:20|16.05|15.97|16.03|15.95|16.08|16|16.03|15.95|8
1724228310000|2024-08-21 08:18:30|16.05|15.97|16.08|16|16.08|16|16.03|15.95|2
1724228330000|2024-08-21 08:18:50|||||||||1
1724228450000|2024-08-21 08:20:50|||||||||1
1724228500000|2024-08-21 08:21:40|||||||||2
1724228560000|2024-08-21 08:22:40|||||||||1
1724228570000|2024-08-21 08:22:50|||||||||104
1724228580000|2024-08-21 08:23:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|22
1724228610000|2024-08-21 08:23:30|||||||||1
1724228640000|2024-08-21 08:24:00|16.08|16|16.08|16|16.08|16|16.08|16|75
1724228660000|2024-08-21 08:24:20|||||||||5
1724228690000|2024-08-21 08:24:50|||||||||9
1724228710000|2024-08-21 08:25:10|||||||||1
1724228740000|2024-08-21 08:25:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|25
1724228940000|2024-08-21 08:29:00|||||||||1
1724229080000|2024-08-21 08:31:20|16.08|16|16.13|16.05|16.13|16.05|16.08|16|167
1724229090000|2024-08-21 08:31:30|16.08|16|16.08|16|16.08|16|16.08|16|14
1724229120000|2024-08-21 08:32:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|9
1724229140000|2024-08-21 08:32:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724229150000|2024-08-21 08:32:30|16.08|16|16.13|16.05|16.13|16.05|16.08|16|3
1724229480000|2024-08-21 08:38:00|16.08|16|16.08|16|16.1|16.02|16.08|16|16
1724229520000|2024-08-21 08:38:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|9
1724229530000|2024-08-21 08:38:50|16.08|16|16.13|16.05|16.13|16.05|16.08|16|1
1724229660000|2024-08-21 08:41:00|||||||||1
1724229690000|2024-08-21 08:41:30|||||||||35
1724229700000|2024-08-21 08:41:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|25
1724229710000|2024-08-21 08:41:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1724229720000|2024-08-21 08:42:00|||||||||1
1724229780000|2024-08-21 08:43:00|||||||||1
1724229910000|2024-08-21 08:45:10|||||||||1
1724229970000|2024-08-21 08:46:10|||||||||1
1724230100000|2024-08-21 08:48:20|||||||||1
1724230170000|2024-08-21 08:49:30|||||||||1
1724230180000|2024-08-21 08:49:40|||||||||1
1724230270000|2024-08-21 08:51:10|||||||||1
1724230290000|2024-08-21 08:51:30|||||||||1
1724230360000|2024-08-21 08:52:40|||||||||1
1724230370000|2024-08-21 08:52:50|||||||||1
1724230490000|2024-08-21 08:54:50|||||||||1
1724230680000|2024-08-21 08:58:00|||||||||4
1724230730000|2024-08-21 08:58:50|||||||||1
1724230870000|2024-08-21 09:01:10|||||||||1
1724231130000|2024-08-21 09:05:30|||||||||66
1724231140000|2024-08-21 09:05:40|||||||||2
1724231150000|2024-08-21 09:05:50|||||||||7
1724231190000|2024-08-21 09:06:30|||||||||1
1724231220000|2024-08-21 09:07:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|250
1724231260000|2024-08-21 09:07:40|||||||||1
1724231280000|2024-08-21 09:08:00|||||||||1
1724231320000|2024-08-21 09:08:40|||||||||2
1724231340000|2024-08-21 09:09:00|||||||||1
1724231370000|2024-08-21 09:09:30|||||||||10
1724231400000|2024-08-21 09:10:00|||||||||3
1724231450000|2024-08-21 09:10:50|||||||||1
1724231460000|2024-08-21 09:11:00|||||||||1
1724231500000|2024-08-21 09:11:40|||||||||1
1724231510000|2024-08-21 09:11:50|||||||||1
1724231550000|2024-08-21 09:12:30|||||||||1
1724231560000|2024-08-21 09:12:40|||||||||1
1724231620000|2024-08-21 09:13:40|||||||||1
1724231650000|2024-08-21 09:14:10|||||||||1
1724231680000|2024-08-21 09:14:40|||||||||1
1724231730000|2024-08-21 09:15:30|||||||||4
1724231740000|2024-08-21 09:15:40|||||||||4
1724231790000|2024-08-21 09:16:30|||||||||1
1724231820000|2024-08-21 09:17:00|||||||||1
1724231840000|2024-08-21 09:17:20|||||||||9
1724231850000|2024-08-21 09:17:30|||||||||1
1724231900000|2024-08-21 09:18:20|||||||||10
1724231910000|2024-08-21 09:18:30|||||||||1
1724231920000|2024-08-21 09:18:40|||||||||9
1724231940000|2024-08-21 09:19:00|||||||||9
1724231960000|2024-08-21 09:19:20|||||||||1
1724231970000|2024-08-21 09:19:30|||||||||1
1724232020000|2024-08-21 09:20:20|||||||||1
1724232040000|2024-08-21 09:20:40|||||||||1
1724232090000|2024-08-21 09:21:30|||||||||11
1724232130000|2024-08-21 09:22:10|||||||||1
1724232190000|2024-08-21 09:23:10|||||||||2
1724232210000|2024-08-21 09:23:30|||||||||1
1724232280000|2024-08-21 09:24:40|||||||||1
1724232300000|2024-08-21 09:25:00|||||||||9
1724232340000|2024-08-21 09:25:40|||||||||4
1724232350000|2024-08-21 09:25:50|16.08|16|16.06|15.98|16.08|16|16.03|15.95|137
1724232360000|2024-08-21 09:26:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1724232380000|2024-08-21 09:26:20|16.08|16|16.03|15.95|16.08|16|16.03|15.95|42
1724232500000|2024-08-21 09:28:20|||||||||1
1724232530000|2024-08-21 09:28:50|||||||||4
1724232540000|2024-08-21 09:29:00|||||||||3
1724232550000|2024-08-21 09:29:10|||||||||1
1724232570000|2024-08-21 09:29:30|||||||||1
1724232590000|2024-08-21 09:29:50|||||||||1
1724232610000|2024-08-21 09:30:10|||||||||1
1724232640000|2024-08-21 09:30:40|||||||||1
1724232660000|2024-08-21 09:31:00|||||||||1
1724232690000|2024-08-21 09:31:30|||||||||1
1724232730000|2024-08-21 09:32:10|||||||||1
1724232740000|2024-08-21 09:32:20|||||||||1
1724232760000|2024-08-21 09:32:40|||||||||1
1724232780000|2024-08-21 09:33:00|||||||||41
1724232800000|2024-08-21 09:33:20|||||||||1
1724232840000|2024-08-21 09:34:00|||||||||1
1724232870000|2024-08-21 09:34:30|||||||||15
1724232880000|2024-08-21 09:34:40|||||||||1
1724232920000|2024-08-21 09:35:20|||||||||1
1724232940000|2024-08-21 09:35:40|||||||||1
1724232980000|2024-08-21 09:36:20|||||||||51
1724233030000|2024-08-21 09:37:10|||||||||2
1724233060000|2024-08-21 09:37:40|||||||||1
1724233080000|2024-08-21 09:38:00|||||||||2
1724233100000|2024-08-21 09:38:20|||||||||2
1724233130000|2024-08-21 09:38:50|||||||||1
1724233160000|2024-08-21 09:39:20|||||||||1
1724233170000|2024-08-21 09:39:30|||||||||1
1724233210000|2024-08-21 09:40:10|||||||||1
1724233240000|2024-08-21 09:40:40|||||||||1
1724233250000|2024-08-21 09:40:50|||||||||1
1724233260000|2024-08-21 09:41:00|||||||||100
1724233290000|2024-08-21 09:41:30|||||||||1
1724233320000|2024-08-21 09:42:00|||||||||1
1724233330000|2024-08-21 09:42:10|||||||||41
1724233350000|2024-08-21 09:42:30|||||||||1
1724233390000|2024-08-21 09:43:10|||||||||102
1724233410000|2024-08-21 09:43:30|||||||||18
1724233460000|2024-08-21 09:44:20|16.08|16|16.08|16|16.08|16|16.08|16|247
1724233580000|2024-08-21 09:46:20|||||||||20
1724233730000|2024-08-21 09:48:50|||||||||18
1724233830000|2024-08-21 09:50:30|||||||||4
1724233870000|2024-08-21 09:51:10|||||||||1
1724233900000|2024-08-21 09:51:40|||||||||1
1724233910000|2024-08-21 09:51:50|||||||||1
1724233930000|2024-08-21 09:52:10|||||||||1
1724233960000|2024-08-21 09:52:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|16
1724233970000|2024-08-21 09:52:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1724233980000|2024-08-21 09:53:00|||||||||1
1724234010000|2024-08-21 09:53:30|||||||||1
1724234020000|2024-08-21 09:53:40|||||||||11
1724234040000|2024-08-21 09:54:00|||||||||1
1724234060000|2024-08-21 09:54:20|||||||||1
1724234090000|2024-08-21 09:54:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1724234100000|2024-08-21 09:55:00|16.13|16.05|16.13|16.05|16.14|16.06|16.13|16.05|157
1724234190000|2024-08-21 09:56:30|||||||||10
1724234410000|2024-08-21 10:00:10|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|373
1724234570000|2024-08-21 10:02:50|||||||||6
1724234610000|2024-08-21 10:03:30|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|58
1724234620000|2024-08-21 10:03:40|||||||||81
1724234630000|2024-08-21 10:03:50|16.09|16.01|16.13|16.05|16.13|16.05|16.09|16.01|76
1724234670000|2024-08-21 10:04:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|13
1724234680000|2024-08-21 10:04:40|||||||||5
1724234690000|2024-08-21 10:04:50|16.09|16.01|16.13|16.05|16.13|16.05|16.09|16.01|27
1724234710000|2024-08-21 10:05:10|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|0
1724234720000|2024-08-21 10:05:20|16.11|16.03|16.09|16.01|16.13|16.05|16.09|16.01|20
1724234730000|2024-08-21 10:05:30|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|0
1724234740000|2024-08-21 10:05:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|20
1724234750000|2024-08-21 10:05:50|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|0
1724234770000|2024-08-21 10:06:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|22
1724234780000|2024-08-21 10:06:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724234790000|2024-08-21 10:06:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|200
1724234820000|2024-08-21 10:07:00|||||||||1
1724234910000|2024-08-21 10:08:30|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|6
1724234970000|2024-08-21 10:09:30|||||||||4
1724235060000|2024-08-21 10:11:00|||||||||1
1724235070000|2024-08-21 10:11:10|||||||||1
1724235080000|2024-08-21 10:11:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|72
1724235090000|2024-08-21 10:11:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724235150000|2024-08-21 10:12:30|||||||||10
1724235230000|2024-08-21 10:13:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|32
1724235240000|2024-08-21 10:14:00|||||||||2
1724235280000|2024-08-21 10:14:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|2
1724235290000|2024-08-21 10:14:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724235300000|2024-08-21 10:15:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|3
1724235310000|2024-08-21 10:15:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|36
1724235320000|2024-08-21 10:15:20|||||||||1
1724235450000|2024-08-21 10:17:30|||||||||1
1724235460000|2024-08-21 10:17:40|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|406
1724235470000|2024-08-21 10:17:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1724235480000|2024-08-21 10:18:00|16.13|16.05|16.13|16.05|16.14|16.06|16.13|16.05|0
1724235500000|2024-08-21 10:18:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1724235510000|2024-08-21 10:18:30|16.13|16.05|16.13|16.05|16.14|16.06|16.13|16.05|0
1724235520000|2024-08-21 10:18:40|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|0
1724235530000|2024-08-21 10:18:50|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1724235550000|2024-08-21 10:19:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724235560000|2024-08-21 10:19:20|16.14|16.06|16.14|16.06|16.14|16.06|16.13|16.05|0
1724235570000|2024-08-21 10:19:30|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|0
1724235630000|2024-08-21 10:20:30|||||||||9
1724235690000|2024-08-21 10:21:30|||||||||10
1724235720000|2024-08-21 10:22:00|||||||||10
1724235750000|2024-08-21 10:22:30|||||||||10
1724235780000|2024-08-21 10:23:00|||||||||10
1724236040000|2024-08-21 10:27:20|||||||||1
1724236080000|2024-08-21 10:28:00|||||||||6
1724236160000|2024-08-21 10:29:20|||||||||1
1724236200000|2024-08-21 10:30:00|||||||||2
1724236210000|2024-08-21 10:30:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724236230000|2024-08-21 10:30:30|||||||||1
1724236240000|2024-08-21 10:30:40|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|0
1724236250000|2024-08-21 10:30:50|16.11|16.03|16.11|16.03|16.13|16.05|16.11|16.03|24
1724236260000|2024-08-21 10:31:00|16.13|16.05|16.13|16.05|16.13|16.05|16.11|16.03|0
1724236300000|2024-08-21 10:31:40|||||||||2
1724236310000|2024-08-21 10:31:50|||||||||2
1724236320000|2024-08-21 10:32:00|||||||||5
1724236330000|2024-08-21 10:32:10|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|0
1724236370000|2024-08-21 10:32:50|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|3
1724236400000|2024-08-21 10:33:20|||||||||1
1724236420000|2024-08-21 10:33:40|||||||||1
1724236430000|2024-08-21 10:33:50|||||||||2
1724236480000|2024-08-21 10:34:40|||||||||1
1724236560000|2024-08-21 10:36:00|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|1
1724236580000|2024-08-21 10:36:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|1
1724236660000|2024-08-21 10:37:40|||||||||1
1724236730000|2024-08-21 10:38:50|||||||||2
1724236750000|2024-08-21 10:39:10|||||||||1
1724236850000|2024-08-21 10:40:50|||||||||1
1724236920000|2024-08-21 10:42:00|||||||||1
1724236980000|2024-08-21 10:43:00|||||||||1
1724237010000|2024-08-21 10:43:30|||||||||1
1724237100000|2024-08-21 10:45:00|||||||||1
1724237210000|2024-08-21 10:46:50|||||||||1
1724237220000|2024-08-21 10:47:00|||||||||1
1724237270000|2024-08-21 10:47:50|||||||||2
1724237280000|2024-08-21 10:48:00|||||||||1
1724237320000|2024-08-21 10:48:40|||||||||1
1724237330000|2024-08-21 10:48:50|||||||||1
1724237340000|2024-08-21 10:49:00|||||||||1
1724237370000|2024-08-21 10:49:30|||||||||2
1724237380000|2024-08-21 10:49:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|126
1724237420000|2024-08-21 10:50:20|||||||||1
1724237470000|2024-08-21 10:51:10|||||||||1
1724237530000|2024-08-21 10:52:10|||||||||2
1724237610000|2024-08-21 10:53:30|||||||||2
1724237630000|2024-08-21 10:53:50|||||||||1
1724237660000|2024-08-21 10:54:20|||||||||1
1724237710000|2024-08-21 10:55:10|||||||||1
1724237750000|2024-08-21 10:55:50|||||||||1
1724237840000|2024-08-21 10:57:20|||||||||1
1724237870000|2024-08-21 10:57:50|||||||||1
1724237950000|2024-08-21 10:59:10|||||||||1
1724237960000|2024-08-21 10:59:20|||||||||1
1724238000000|2024-08-21 11:00:00|||||||||49
1724238440000|2024-08-21 11:07:20|||||||||1
1724238450000|2024-08-21 11:07:30|||||||||2
1724238460000|2024-08-21 11:07:40|||||||||2
1724238500000|2024-08-21 11:08:20|||||||||1
1724238550000|2024-08-21 11:09:10|||||||||1
1724238600000|2024-08-21 11:10:00|||||||||1
1724238650000|2024-08-21 11:10:50|||||||||1
1724238660000|2024-08-21 11:11:00|||||||||1
1724238740000|2024-08-21 11:12:20|||||||||1
1724238840000|2024-08-21 11:14:00|||||||||1
1724238900000|2024-08-21 11:15:00|||||||||1
1724238930000|2024-08-21 11:15:30|||||||||2
1724239000000|2024-08-21 11:16:40|||||||||1
1724239020000|2024-08-21 11:17:00|||||||||2
1724239080000|2024-08-21 11:18:00|||||||||1
1724239110000|2024-08-21 11:18:30|||||||||1
1724239120000|2024-08-21 11:18:40|||||||||1
1724239140000|2024-08-21 11:19:00|||||||||47
1724239150000|2024-08-21 11:19:10|||||||||1
1724239160000|2024-08-21 11:19:20|||||||||1
1724239170000|2024-08-21 11:19:30|||||||||1
1724239190000|2024-08-21 11:19:50|||||||||2
1724239250000|2024-08-21 11:20:50|||||||||1
1724239330000|2024-08-21 11:22:10|||||||||1
1724239340000|2024-08-21 11:22:20|||||||||1
1724239370000|2024-08-21 11:22:50|||||||||9
1724239410000|2024-08-21 11:23:30|||||||||1
1724239490000|2024-08-21 11:24:50|||||||||3
1724239560000|2024-08-21 11:26:00|||||||||1
1724239610000|2024-08-21 11:26:50|||||||||1
1724239630000|2024-08-21 11:27:10|||||||||1
1724239710000|2024-08-21 11:28:30|||||||||1
1724239720000|2024-08-21 11:28:40|||||||||1
1724239780000|2024-08-21 11:29:40|||||||||2
1724239790000|2024-08-21 11:29:50|||||||||1
1724239840000|2024-08-21 11:30:40|||||||||1
1724239860000|2024-08-21 11:31:00|||||||||2
1724239870000|2024-08-21 11:31:10|||||||||20
1724239930000|2024-08-21 11:32:10|||||||||1
1724239950000|2024-08-21 11:32:30|||||||||1
1724240000000|2024-08-21 11:33:20|||||||||1
1724240030000|2024-08-21 11:33:50|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|68
1724240040000|2024-08-21 11:34:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|80
1724240070000|2024-08-21 11:34:30|||||||||1
1724240110000|2024-08-21 11:35:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|137
1724240120000|2024-08-21 11:35:20|16.07|15.99|16.07|15.99|16.07|15.99|16.04|15.96|57
1724240130000|2024-08-21 11:35:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724240140000|2024-08-21 11:35:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|2
1724240150000|2024-08-21 11:35:50|||||||||1
1724240180000|2024-08-21 11:36:20|||||||||1
1724240190000|2024-08-21 11:36:30|||||||||1
1724240200000|2024-08-21 11:36:40|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|37
1724240210000|2024-08-21 11:36:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724240230000|2024-08-21 11:37:10|||||||||1
1724240240000|2024-08-21 11:37:20|||||||||1
1724240350000|2024-08-21 11:39:10|||||||||1
1724240420000|2024-08-21 11:40:20|||||||||1
1724240460000|2024-08-21 11:41:00|||||||||1
1724240520000|2024-08-21 11:42:00|||||||||3
1724240690000|2024-08-21 11:44:50|||||||||2
1724240780000|2024-08-21 11:46:20|||||||||1
1724240860000|2024-08-21 11:47:40|||||||||1
1724240950000|2024-08-21 11:49:10|||||||||1
1724241040000|2024-08-21 11:50:40|||||||||1
1724241050000|2024-08-21 11:50:50|||||||||1
1724241140000|2024-08-21 11:52:20|||||||||1
1724241220000|2024-08-21 11:53:40|||||||||1
1724241300000|2024-08-21 11:55:00|||||||||1
1724241320000|2024-08-21 11:55:20|||||||||1
1724241430000|2024-08-21 11:57:10|||||||||1
1724241500000|2024-08-21 11:58:20|||||||||1
1724241520000|2024-08-21 11:58:40|||||||||1
1724241540000|2024-08-21 11:59:00|||||||||2
1724241630000|2024-08-21 12:00:30|||||||||1
1724241730000|2024-08-21 12:02:10|||||||||1
1724241790000|2024-08-21 12:03:10|||||||||1
1724241840000|2024-08-21 12:04:00|||||||||1
1724241940000|2024-08-21 12:05:40|||||||||1
1724241990000|2024-08-21 12:06:30|||||||||200
1724242000000|2024-08-21 12:06:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|115
1724242010000|2024-08-21 12:06:50|||||||||8
1724242030000|2024-08-21 12:07:10|||||||||1
1724242060000|2024-08-21 12:07:40|||||||||2
1724242120000|2024-08-21 12:08:40|||||||||1
1724242200000|2024-08-21 12:10:00|||||||||1
1724242230000|2024-08-21 12:10:30|||||||||1
1724242260000|2024-08-21 12:11:00|||||||||9
1724242320000|2024-08-21 12:12:00|||||||||1
1724242330000|2024-08-21 12:12:10|||||||||1
1724242410000|2024-08-21 12:13:30|||||||||1
1724242420000|2024-08-21 12:13:40|||||||||1
1724242470000|2024-08-21 12:14:30|||||||||2
1724242500000|2024-08-21 12:15:00|||||||||2
1724242560000|2024-08-21 12:16:00|||||||||1
1724242590000|2024-08-21 12:16:30|||||||||1
1724242600000|2024-08-21 12:16:40|||||||||1
1724242670000|2024-08-21 12:17:50|||||||||1
1724242680000|2024-08-21 12:18:00|||||||||2
1724242710000|2024-08-21 12:18:30|||||||||1
1724242730000|2024-08-21 12:18:50|||||||||2
1724242750000|2024-08-21 12:19:10|||||||||1
1724242760000|2024-08-21 12:19:20|||||||||9
1724242800000|2024-08-21 12:20:00|||||||||1
1724242830000|2024-08-21 12:20:30|||||||||1
1724242850000|2024-08-21 12:20:50|||||||||2
1724242910000|2024-08-21 12:21:50|||||||||1
1724242940000|2024-08-21 12:22:20|||||||||2
1724242970000|2024-08-21 12:22:50|||||||||2
1724242980000|2024-08-21 12:23:00|||||||||1
1724242990000|2024-08-21 12:23:10|||||||||1
1724243050000|2024-08-21 12:24:10|||||||||1
1724243070000|2024-08-21 12:24:30|||||||||1
1724243080000|2024-08-21 12:24:40|||||||||1
1724243090000|2024-08-21 12:24:50|||||||||1
1724243100000|2024-08-21 12:25:00|||||||||1
1724243110000|2024-08-21 12:25:10|||||||||2
1724243120000|2024-08-21 12:25:20|||||||||1
1724243130000|2024-08-21 12:25:30|||||||||2
1724243140000|2024-08-21 12:25:40|||||||||1
1724243150000|2024-08-21 12:25:50|||||||||1
1724243160000|2024-08-21 12:26:00|||||||||2
1724243170000|2024-08-21 12:26:10|||||||||5
1724243180000|2024-08-21 12:26:20|||||||||6
1724243190000|2024-08-21 12:26:30|||||||||5
1724243200000|2024-08-21 12:26:40|||||||||4
1724243210000|2024-08-21 12:26:50|||||||||2
1724243220000|2024-08-21 12:27:00|||||||||8
1724243230000|2024-08-21 12:27:10|||||||||2
1724243240000|2024-08-21 12:27:20|||||||||4
1724243260000|2024-08-21 12:27:40|||||||||1
1724243280000|2024-08-21 12:28:00|||||||||2
1724243300000|2024-08-21 12:28:20|||||||||1
1724243330000|2024-08-21 12:28:50|||||||||1
1724243350000|2024-08-21 12:29:10|||||||||1
1724243370000|2024-08-21 12:29:30|||||||||2
1724243400000|2024-08-21 12:30:00|||||||||2
1724243410000|2024-08-21 12:30:10|||||||||1
1724243430000|2024-08-21 12:30:30|||||||||2
1724243460000|2024-08-21 12:31:00|||||||||1
1724243470000|2024-08-21 12:31:10|||||||||1
1724243490000|2024-08-21 12:31:30|||||||||2
1724243520000|2024-08-21 12:32:00|||||||||3
1724243560000|2024-08-21 12:32:40|||||||||1
1724243570000|2024-08-21 12:32:50|||||||||1
1724243620000|2024-08-21 12:33:40|||||||||1
1724243660000|2024-08-21 12:34:20|||||||||2
1724243690000|2024-08-21 12:34:50|||||||||1
1724243700000|2024-08-21 12:35:00|||||||||1
1724243740000|2024-08-21 12:35:40|||||||||1
1724243770000|2024-08-21 12:36:10|||||||||3
1724243820000|2024-08-21 12:37:00|||||||||1
1724243860000|2024-08-21 12:37:40|||||||||1
1724243890000|2024-08-21 12:38:10|||||||||1
1724243910000|2024-08-21 12:38:30|||||||||1
1724243920000|2024-08-21 12:38:40|||||||||1
1724243950000|2024-08-21 12:39:10|||||||||1
1724243980000|2024-08-21 12:39:40|||||||||1
1724243990000|2024-08-21 12:39:50|||||||||1
1724244000000|2024-08-21 12:40:00|||||||||1
1724244030000|2024-08-21 12:40:30|||||||||1
1724244070000|2024-08-21 12:41:10|||||||||3
1724244080000|2024-08-21 12:41:20|||||||||1
1724244110000|2024-08-21 12:41:50|||||||||2
1724244120000|2024-08-21 12:42:00|||||||||1
1724244170000|2024-08-21 12:42:50|||||||||1
1724244200000|2024-08-21 12:43:20|||||||||1
1724244250000|2024-08-21 12:44:10|||||||||1
1724244290000|2024-08-21 12:44:50|||||||||1
1724244300000|2024-08-21 12:45:00|||||||||2
1724244340000|2024-08-21 12:45:40|||||||||1
1724244380000|2024-08-21 12:46:20|||||||||2
1724244400000|2024-08-21 12:46:40|||||||||1
1724244440000|2024-08-21 12:47:20|||||||||1
1724244470000|2024-08-21 12:47:50|||||||||1
1724244480000|2024-08-21 12:48:00|||||||||1
1724244530000|2024-08-21 12:48:50|||||||||1
1724244560000|2024-08-21 12:49:20|||||||||2
1724244590000|2024-08-21 12:49:50|||||||||1
1724244600000|2024-08-21 12:50:00|||||||||1
1724244610000|2024-08-21 12:50:10|||||||||1
1724244620000|2024-08-21 12:50:20|||||||||1
1724244630000|2024-08-21 12:50:30|||||||||2
1724244640000|2024-08-21 12:50:40|||||||||1
1724244650000|2024-08-21 12:50:50|||||||||2
1724244670000|2024-08-21 12:51:10|||||||||1
1724244680000|2024-08-21 12:51:20|||||||||1
1724244690000|2024-08-21 12:51:30|||||||||4
1724244700000|2024-08-21 12:51:40|||||||||1
1724244710000|2024-08-21 12:51:50|||||||||1
1724244730000|2024-08-21 12:52:10|||||||||2
1724244740000|2024-08-21 12:52:20|||||||||2
1724244750000|2024-08-21 12:52:30|||||||||4
1724244770000|2024-08-21 12:52:50|||||||||1
1724244780000|2024-08-21 12:53:00|||||||||3
1724244790000|2024-08-21 12:53:10|||||||||1
1724244810000|2024-08-21 12:53:30|||||||||1
1724244820000|2024-08-21 12:53:40|||||||||1
1724244830000|2024-08-21 12:53:50|||||||||3
1724244860000|2024-08-21 12:54:20|||||||||1
1724244870000|2024-08-21 12:54:30|||||||||3
1724244880000|2024-08-21 12:54:40|||||||||2
1724244900000|2024-08-21 12:55:00|||||||||2
1724244920000|2024-08-21 12:55:20|||||||||2
1724244930000|2024-08-21 12:55:30|||||||||2
1724244980000|2024-08-21 12:56:20|||||||||3
1724244990000|2024-08-21 12:56:30|||||||||2
1724245000000|2024-08-21 12:56:40|||||||||1
1724245040000|2024-08-21 12:57:20|||||||||1
1724245060000|2024-08-21 12:57:40|||||||||1
1724245090000|2024-08-21 12:58:10|||||||||3
1724245100000|2024-08-21 12:58:20|||||||||1
1724245160000|2024-08-21 12:59:20|||||||||1
1724245190000|2024-08-21 12:59:50|||||||||3
1724245200000|2024-08-21 13:00:00|||||||||1
1724245210000|2024-08-21 13:00:10|||||||||1
1724245220000|2024-08-21 13:00:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|223
1724245230000|2024-08-21 13:00:30|||||||||26
1724245310000|2024-08-21 13:01:50|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|54
1724245500000|2024-08-21 13:05:00|||||||||1
1724245550000|2024-08-21 13:05:50|||||||||5
1724245670000|2024-08-21 13:07:50|||||||||3
1724245800000|2024-08-21 13:10:00|||||||||1
1724245880000|2024-08-21 13:11:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|33
1724245900000|2024-08-21 13:11:40|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|2
1724245910000|2024-08-21 13:11:50|||||||||9
1724245930000|2024-08-21 13:12:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724245940000|2024-08-21 13:12:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|15
1724245950000|2024-08-21 13:12:30|||||||||1
1724245960000|2024-08-21 13:12:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|1
1724245980000|2024-08-21 13:13:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|4
1724245990000|2024-08-21 13:13:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724246000000|2024-08-21 13:13:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|3
1724246080000|2024-08-21 13:14:40|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|0
1724246100000|2024-08-21 13:15:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|1
1724246400000|2024-08-21 13:20:00|||||||||1
1724246490000|2024-08-21 13:21:30|||||||||2
1724246530000|2024-08-21 13:22:10|||||||||6
1724246570000|2024-08-21 13:22:50|||||||||50
1724246610000|2024-08-21 13:23:30|||||||||9
1724246700000|2024-08-21 13:25:00|||||||||1
1724246920000|2024-08-21 13:28:40|||||||||1
1724247000000|2024-08-21 13:30:00|||||||||1
1724247110000|2024-08-21 13:31:50|||||||||1
1724247120000|2024-08-21 13:32:00|||||||||2
1724247170000|2024-08-21 13:32:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|4
1724247300000|2024-08-21 13:35:00|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|6
1724247310000|2024-08-21 13:35:10|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|44
1724247320000|2024-08-21 13:35:20|||||||||36
1724247340000|2024-08-21 13:35:40|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|17
1724247350000|2024-08-21 13:35:50|16.2|16.12|16.17|16.09|16.2|16.12|16.15|16.07|16
1724247360000|2024-08-21 13:36:00|16.2|16.12|16.2|16.12|16.2|16.12|16.15|16.07|75
1724247370000|2024-08-21 13:36:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|106
1724247480000|2024-08-21 13:38:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|45
1724247540000|2024-08-21 13:39:00|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|281
1724247670000|2024-08-21 13:41:10|||||||||49
1724247680000|2024-08-21 13:41:20|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|222
1724247710000|2024-08-21 13:41:50|||||||||26
1724247720000|2024-08-21 13:42:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|59
1724247740000|2024-08-21 13:42:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|48
1724247750000|2024-08-21 13:42:30|||||||||8
1724247870000|2024-08-21 13:44:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|148
1724247900000|2024-08-21 13:45:00|||||||||1
1724247950000|2024-08-21 13:45:50|||||||||5
1724248000000|2024-08-21 13:46:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|212
1724248100000|2024-08-21 13:48:20|||||||||3
1724248200000|2024-08-21 13:50:00|||||||||1
1724248260000|2024-08-21 13:51:00|||||||||1
1724248270000|2024-08-21 13:51:10|||||||||2
1724248290000|2024-08-21 13:51:30|||||||||1
1724248300000|2024-08-21 13:51:40|||||||||2
1724248310000|2024-08-21 13:51:50|||||||||10
1724248320000|2024-08-21 13:52:00|||||||||2
1724248330000|2024-08-21 13:52:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|375
1724248340000|2024-08-21 13:52:20|16.3|16.22|16.3|16.22|16.3|16.22|16.27|16.19|33
1724248400000|2024-08-21 13:53:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|50
1724248580000|2024-08-21 13:56:20|||||||||7
1724248590000|2024-08-21 13:56:30|16.23|16.15|16.23|16.15|16.23|16.15|16.2|16.12|34
1724248600000|2024-08-21 13:56:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724248610000|2024-08-21 13:56:50|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|9
1724248620000|2024-08-21 13:57:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724248730000|2024-08-21 13:58:50|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|8
1724248750000|2024-08-21 13:59:10|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|10
1724248760000|2024-08-21 13:59:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724248780000|2024-08-21 13:59:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|22
1724248790000|2024-08-21 13:59:50|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|2
1724248800000|2024-08-21 14:00:00|16.22|16.14|16.18|16.1|16.22|16.14|16.15|16.07|87
1724248810000|2024-08-21 14:00:10|16.15|16.07|16.15|16.07|16.2|16.12|16.15|16.07|13
1724248830000|2024-08-21 14:00:30|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|248
1724248840000|2024-08-21 14:00:40|16.1|16.02|16.15|16.07|16.15|16.07|16.1|16.02|56
1724248880000|2024-08-21 14:01:20|16.17|16.09|16.2|16.12|16.2|16.12|16.17|16.09|11
1724248890000|2024-08-21 14:01:30|16.17|16.09|16.2|16.12|16.2|16.12|16.17|16.09|2
1724249010000|2024-08-21 14:03:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|27
1724249020000|2024-08-21 14:03:40|16.22|16.14|16.25|16.17|16.25|16.17|16.2|16.12|2
1724249030000|2024-08-21 14:03:50|16.22|16.14|16.2|16.12|16.25|16.17|16.2|16.12|7
1724249040000|2024-08-21 14:04:00|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|5
1724249100000|2024-08-21 14:05:00|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|22
1724249150000|2024-08-21 14:05:50|||||||||3
1724249160000|2024-08-21 14:06:00|||||||||1
1724249180000|2024-08-21 14:06:20|||||||||2
1724249190000|2024-08-21 14:06:30|||||||||1
1724249210000|2024-08-21 14:06:50|||||||||2
1724249220000|2024-08-21 14:07:00|||||||||2
1724249240000|2024-08-21 14:07:20|||||||||2
1724249260000|2024-08-21 14:07:40|||||||||2
1724249270000|2024-08-21 14:07:50|||||||||2
1724249280000|2024-08-21 14:08:00|||||||||4
1724249290000|2024-08-21 14:08:10|||||||||2
1724249300000|2024-08-21 14:08:20|||||||||3
1724249320000|2024-08-21 14:08:40|||||||||3
1724249330000|2024-08-21 14:08:50|||||||||2
1724249350000|2024-08-21 14:09:10|||||||||3
1724249360000|2024-08-21 14:09:20|||||||||5
1724249400000|2024-08-21 14:10:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|118
1724249480000|2024-08-21 14:11:20|||||||||9
1724249510000|2024-08-21 14:11:50|||||||||1
1724249540000|2024-08-21 14:12:20|||||||||8
1724249550000|2024-08-21 14:12:30|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|2
1724249620000|2024-08-21 14:13:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|66
1724249640000|2024-08-21 14:14:00|||||||||5
1724249660000|2024-08-21 14:14:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|22
1724249680000|2024-08-21 14:14:40|||||||||1
1724249700000|2024-08-21 14:15:00|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|130
1724249750000|2024-08-21 14:15:50|||||||||1
1724249780000|2024-08-21 14:16:20|||||||||19
1724249790000|2024-08-21 14:16:30|16.32|16.24|16.35|16.27|16.35|16.27|16.3|16.22|32
1724249810000|2024-08-21 14:16:50|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|0
1724249830000|2024-08-21 14:17:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|39
1724249840000|2024-08-21 14:17:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|4
1724249870000|2024-08-21 14:17:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|8
1724249880000|2024-08-21 14:18:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|7
1724249910000|2024-08-21 14:18:30|||||||||1
1724249940000|2024-08-21 14:19:00|||||||||20
1724249960000|2024-08-21 14:19:20|16.2|16.12|16.2|16.12|16.22|16.14|16.2|16.12|19
1724249980000|2024-08-21 14:19:40|||||||||18
1724250000000|2024-08-21 14:20:00|||||||||6
1724250010000|2024-08-21 14:20:10|||||||||53
1724250030000|2024-08-21 14:20:30|||||||||5
1724250040000|2024-08-21 14:20:40|||||||||5
1724250070000|2024-08-21 14:21:10|||||||||15
1724250100000|2024-08-21 14:21:40|16.15|16.07|16.2|16.12|16.2|16.12|16.15|16.07|54
1724250110000|2024-08-21 14:21:50|||||||||4
1724250120000|2024-08-21 14:22:00|16.15|16.07|16.15|16.07|16.2|16.12|16.15|16.07|10
1724250130000|2024-08-21 14:22:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|6
1724250140000|2024-08-21 14:22:20|||||||||35
1724250180000|2024-08-21 14:23:00|16.17|16.09|16.17|16.09|16.2|16.12|16.17|16.09|144
1724250190000|2024-08-21 14:23:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724250200000|2024-08-21 14:23:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|21
1724250300000|2024-08-21 14:25:00|16.22|16.14|16.25|16.17|16.25|16.17|16.2|16.12|3
1724250320000|2024-08-21 14:25:20|16.2|16.12|16.22|16.14|16.25|16.17|16.2|16.12|21
1724250330000|2024-08-21 14:25:30|16.2|16.12|16.25|16.17|16.25|16.17|16.2|16.12|6
1724250350000|2024-08-21 14:25:50|||||||||20
1724250390000|2024-08-21 14:26:30|16.2|16.12|16.2|16.12|16.22|16.14|16.2|16.12|4
1724250400000|2024-08-21 14:26:40|16.22|16.14|16.22|16.14|16.22|16.14|16.2|16.12|0
1724250410000|2024-08-21 14:26:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724250420000|2024-08-21 14:27:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|21
1724250450000|2024-08-21 14:27:30|16.2|16.12|16.25|16.17|16.25|16.17|16.2|16.12|0
1724250470000|2024-08-21 14:27:50|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|40
1724250480000|2024-08-21 14:28:00|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|23
1724250500000|2024-08-21 14:28:20|||||||||7
1724250540000|2024-08-21 14:29:00|||||||||4
1724250600000|2024-08-21 14:30:00|||||||||1
1724250690000|2024-08-21 14:31:30|16.17|16.09|16.2|16.12|16.2|16.12|16.17|16.09|5
1724250720000|2024-08-21 14:32:00|||||||||5
1724250740000|2024-08-21 14:32:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|27
1724250770000|2024-08-21 14:32:50|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|34
1724250780000|2024-08-21 14:33:00|||||||||1
1724250830000|2024-08-21 14:33:50|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|2
1724250900000|2024-08-21 14:35:00|||||||||1
1724250980000|2024-08-21 14:36:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|83
1724251000000|2024-08-21 14:36:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|58
1724251030000|2024-08-21 14:37:10|16.07|15.99|16.1|16.02|16.1|16.02|16.05|15.97|177
1724251220000|2024-08-21 14:40:20|||||||||35
1724251230000|2024-08-21 14:40:30|16.05|15.97|16.07|15.99|16.1|16.02|16.05|15.97|41
1724251240000|2024-08-21 14:40:40|16.05|15.97|16.1|16.02|16.1|16.02|16.05|15.97|1
1724251250000|2024-08-21 14:40:50|16.07|15.99|16.1|16.02|16.1|16.02|16.07|15.99|0
1724251260000|2024-08-21 14:41:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|1
1724251290000|2024-08-21 14:41:30|||||||||1
1724251310000|2024-08-21 14:41:50|16|15.92|16|15.92|16|15.92|16|15.92|192
1724251330000|2024-08-21 14:42:10|||||||||1
1724251360000|2024-08-21 14:42:40|||||||||1
1724251380000|2024-08-21 14:43:00|||||||||2
1724251390000|2024-08-21 14:43:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|261
1724251420000|2024-08-21 14:43:40|||||||||1
1724251460000|2024-08-21 14:44:20|||||||||1
1724251480000|2024-08-21 14:44:40|||||||||1
1724251500000|2024-08-21 14:45:00|||||||||3
1724251540000|2024-08-21 14:45:40|||||||||2
1724251550000|2024-08-21 14:45:50|||||||||5
1724251560000|2024-08-21 14:46:00|||||||||2
1724251570000|2024-08-21 14:46:10|||||||||1
1724251610000|2024-08-21 14:46:50|||||||||2
1724251640000|2024-08-21 14:47:20|16.08|16|16.08|16|16.08|16|16.08|16|5
1724251650000|2024-08-21 14:47:30|16.05|15.97|16.08|16|16.1|16.02|16.05|15.97|24
1724251660000|2024-08-21 14:47:40|16.05|15.97|16.1|16.02|16.1|16.02|16.05|15.97|4
1724251690000|2024-08-21 14:48:10|16.13|16.05|16.1|16.02|16.13|16.05|16.1|16.02|18
1724251700000|2024-08-21 14:48:20|16.13|16.05|16.15|16.07|16.15|16.07|16.1|16.02|9
1724251710000|2024-08-21 14:48:30|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|8
1724251720000|2024-08-21 14:48:40|16.13|16.05|16.13|16.05|16.15|16.07|16.1|16.02|6
1724251730000|2024-08-21 14:48:50|16.15|16.07|16.15|16.07|16.15|16.07|16.13|16.05|83
1724251740000|2024-08-21 14:49:00|||||||||1
1724251750000|2024-08-21 14:49:10|||||||||20
1724251790000|2024-08-21 14:49:50|||||||||1
1724251800000|2024-08-21 14:50:00|||||||||1
1724251810000|2024-08-21 14:50:10|16.2|16.12|16.2|16.12|16.2|16.12|16.15|16.07|237
1724251820000|2024-08-21 14:50:20|||||||||36
1724251830000|2024-08-21 14:50:30|||||||||102
1724251840000|2024-08-21 14:50:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|16
1724251850000|2024-08-21 14:50:50|16.2|16.12|16.25|16.17|16.25|16.17|16.2|16.12|23
1724251860000|2024-08-21 14:51:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|2
1724251870000|2024-08-21 14:51:10|16.2|16.12|16.23|16.15|16.23|16.15|16.2|16.12|9
1724251880000|2024-08-21 14:51:20|16.2|16.12|16.2|16.12|16.23|16.15|16.2|16.12|6
1724251890000|2024-08-21 14:51:30|16.23|16.15|16.25|16.17|16.25|16.17|16.2|16.12|1
1724251910000|2024-08-21 14:51:50|16.2|16.12|16.2|16.12|16.23|16.15|16.2|16.12|2
1724251920000|2024-08-21 14:52:00|16.25|16.17|16.2|16.12|16.25|16.17|16.2|16.12|7
1724251930000|2024-08-21 14:52:10|16.23|16.15|16.3|16.22|16.3|16.22|16.2|16.12|42
1724251940000|2024-08-21 14:52:20|16.27|16.19|16.25|16.17|16.3|16.22|16.25|16.17|88
1724251950000|2024-08-21 14:52:30|16.27|16.19|16.25|16.17|16.3|16.22|16.25|16.17|21
1724251970000|2024-08-21 14:52:50|16.27|16.19|16.25|16.17|16.3|16.22|16.25|16.17|7
1724251980000|2024-08-21 14:53:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|8
1724252050000|2024-08-21 14:54:10|||||||||1
1724252060000|2024-08-21 14:54:20|16.27|16.19|16.3|16.22|16.3|16.22|16.25|16.17|16
1724252070000|2024-08-21 14:54:30|||||||||1
1724252080000|2024-08-21 14:54:40|16.25|16.17|16.25|16.17|16.27|16.19|16.25|16.17|60
1724252090000|2024-08-21 14:54:50|16.3|16.22|16.3|16.22|16.3|16.22|16.25|16.17|41
1724252100000|2024-08-21 14:55:00|||||||||1
1724252110000|2024-08-21 14:55:10|16.27|16.19|16.27|16.19|16.3|16.22|16.25|16.17|21
1724252120000|2024-08-21 14:55:20|16.3|16.22|16.3|16.22|16.3|16.22|16.27|16.19|20
1724252130000|2024-08-21 14:55:30|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|21
1724252140000|2024-08-21 14:55:40|16.27|16.19|16.28|16.2|16.28|16.2|16.25|16.17|38
1724252150000|2024-08-21 14:55:50|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|4
1724252160000|2024-08-21 14:56:00|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|26
1724252180000|2024-08-21 14:56:20|16.27|16.19|16.27|16.19|16.27|16.19|16.25|16.17|0
1724252190000|2024-08-21 14:56:30|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|109
1724252200000|2024-08-21 14:56:40|16.28|16.2|16.28|16.2|16.3|16.22|16.28|16.2|1
1724252210000|2024-08-21 14:56:50|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|2
1724252220000|2024-08-21 14:57:00|16.28|16.2|16.28|16.2|16.3|16.22|16.25|16.17|1
1724252230000|2024-08-21 14:57:10|16.3|16.22|16.3|16.22|16.3|16.22|16.25|16.17|8
1724252240000|2024-08-21 14:57:20|16.25|16.17|16.25|16.17|16.27|16.19|16.25|16.17|102
1724252250000|2024-08-21 14:57:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|80
1724252260000|2024-08-21 14:57:40|16.28|16.2|16.25|16.17|16.3|16.22|16.25|16.17|2
1724252270000|2024-08-21 14:57:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|5
1724252280000|2024-08-21 14:58:00|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|2
1724252290000|2024-08-21 14:58:10|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|1
1724252300000|2024-08-21 14:58:20|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|9
1724252330000|2024-08-21 14:58:50|||||||||1
1724252350000|2024-08-21 14:59:10|||||||||7
1724252400000|2024-08-21 15:00:00|16.28|16.2|16.3|16.22|16.3|16.22|16.25|16.17|47
1724252410000|2024-08-21 15:00:10|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|0
1724252420000|2024-08-21 15:00:20|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|20
1724252430000|2024-08-21 15:00:30|16.28|16.2|16.3|16.22|16.3|16.22|16.25|16.17|5
1724252440000|2024-08-21 15:00:40|16.28|16.2|16.3|16.22|16.3|16.22|16.25|16.17|1
1724252450000|2024-08-21 15:00:50|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|1
1724252460000|2024-08-21 15:01:00|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|0
1724252490000|2024-08-21 15:01:30|16.25|16.17|16.3|16.22|16.3|16.22|16.25|16.17|100
1724252500000|2024-08-21 15:01:40|16.28|16.2|16.3|16.22|16.3|16.22|16.25|16.17|9
1724252510000|2024-08-21 15:01:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724252530000|2024-08-21 15:02:10|||||||||1
1724252540000|2024-08-21 15:02:20|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|14
1724252580000|2024-08-21 15:03:00|||||||||1
1724252590000|2024-08-21 15:03:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|24
1724252600000|2024-08-21 15:03:20|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|3
1724252610000|2024-08-21 15:03:30|||||||||1
1724252630000|2024-08-21 15:03:50|||||||||1
1724252650000|2024-08-21 15:04:10|||||||||1
1724252670000|2024-08-21 15:04:30|||||||||2
1724252700000|2024-08-21 15:05:00|||||||||1
1724252710000|2024-08-21 15:05:10|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|5
1724252720000|2024-08-21 15:05:20|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|52
1724252730000|2024-08-21 15:05:30|||||||||1
1724252750000|2024-08-21 15:05:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|13
1724252760000|2024-08-21 15:06:00|16.25|16.17|16.2|16.12|16.25|16.17|16.2|16.12|2
1724252790000|2024-08-21 15:06:30|||||||||1
1724252810000|2024-08-21 15:06:50|||||||||20
1724252850000|2024-08-21 15:07:30|||||||||1
1724252870000|2024-08-21 15:07:50|||||||||3
1724252880000|2024-08-21 15:08:00|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|10
1724253000000|2024-08-21 15:10:00|||||||||1
1724253040000|2024-08-21 15:10:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|229
1724253060000|2024-08-21 15:11:00|||||||||2
1724253070000|2024-08-21 15:11:10|16.13|16.05|16.15|16.07|16.15|16.07|16.11|16.03|10
1724253080000|2024-08-21 15:11:20|16.11|16.03|16.11|16.03|16.15|16.07|16.11|16.03|7
1724253090000|2024-08-21 15:11:30|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|3
1724253120000|2024-08-21 15:12:00|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|7
1724253130000|2024-08-21 15:12:10|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|4
1724253140000|2024-08-21 15:12:20|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|1
1724253150000|2024-08-21 15:12:30|16.13|16.05|16.13|16.05|16.15|16.07|16.13|16.05|3
1724253160000|2024-08-21 15:12:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724253170000|2024-08-21 15:12:50|16.15|16.07|16.15|16.07|16.15|16.07|16.13|16.05|1
1724253180000|2024-08-21 15:13:00|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|6
1724253190000|2024-08-21 15:13:10|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|2
1724253200000|2024-08-21 15:13:20|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1724253280000|2024-08-21 15:14:40|||||||||5
1724253290000|2024-08-21 15:14:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|2
1724253300000|2024-08-21 15:15:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|1
1724253320000|2024-08-21 15:15:20|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|8
1724253330000|2024-08-21 15:15:30|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|13
1724253340000|2024-08-21 15:15:40|16.13|16.05|16.13|16.05|16.15|16.07|16.13|16.05|24
1724253350000|2024-08-21 15:15:50|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1724253360000|2024-08-21 15:16:00|16.15|16.07|16.15|16.07|16.15|16.07|16.13|16.05|5
1724253480000|2024-08-21 15:18:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|2
1724253550000|2024-08-21 15:19:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724253590000|2024-08-21 15:19:50|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|0
1724253600000|2024-08-21 15:20:00|||||||||4
1724253610000|2024-08-21 15:20:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724253620000|2024-08-21 15:20:20|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|4
1724253640000|2024-08-21 15:20:40|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1724253650000|2024-08-21 15:20:50|||||||||2
1724253660000|2024-08-21 15:21:00|||||||||2
1724253670000|2024-08-21 15:21:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724253690000|2024-08-21 15:21:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724253700000|2024-08-21 15:21:40|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|2
1724253710000|2024-08-21 15:21:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1724253720000|2024-08-21 15:22:00|||||||||1
1724253730000|2024-08-21 15:22:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|4
1724253740000|2024-08-21 15:22:20|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|25
1724253750000|2024-08-21 15:22:30|16.18|16.1|16.18|16.1|16.2|16.12|16.18|16.1|1
1724253770000|2024-08-21 15:22:50|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1724253780000|2024-08-21 15:23:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|2
1724253800000|2024-08-21 15:23:20|16.2|16.12|16.16|16.08|16.2|16.12|16.16|16.08|6
1724253810000|2024-08-21 15:23:30|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|0
1724253820000|2024-08-21 15:23:40|||||||||3
1724253830000|2024-08-21 15:23:50|16.18|16.1|16.18|16.1|16.2|16.12|16.18|16.1|2
1724253850000|2024-08-21 15:24:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724253860000|2024-08-21 15:24:20|||||||||2
1724253900000|2024-08-21 15:25:00|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|9
1724253910000|2024-08-21 15:25:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724253940000|2024-08-21 15:25:40|||||||||2
1724253950000|2024-08-21 15:25:50|||||||||1
1724253960000|2024-08-21 15:26:00|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|1
1724253970000|2024-08-21 15:26:10|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|0
1724253980000|2024-08-21 15:26:20|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|2
1724253990000|2024-08-21 15:26:30|16.2|16.12|16.16|16.08|16.2|16.12|16.16|16.08|3
1724254000000|2024-08-21 15:26:40|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|3
1724254010000|2024-08-21 15:26:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724254020000|2024-08-21 15:27:00|16.16|16.08|16.2|16.12|16.2|16.12|16.16|16.08|3
1724254040000|2024-08-21 15:27:20|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|2
1724254050000|2024-08-21 15:27:30|16.18|16.1|16.2|16.12|16.2|16.12|16.16|16.08|3
1724254060000|2024-08-21 15:27:40|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|2
1724254070000|2024-08-21 15:27:50|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|17
1724254080000|2024-08-21 15:28:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1724254090000|2024-08-21 15:28:10|||||||||8
1724254100000|2024-08-21 15:28:20|||||||||2
1724254110000|2024-08-21 15:28:30|||||||||8
1724254130000|2024-08-21 15:28:50|||||||||159
1724254140000|2024-08-21 15:29:00|||||||||25
1724254150000|2024-08-21 15:29:10|||||||||70
1724254160000|2024-08-21 15:29:20|||||||||18
1724254170000|2024-08-21 15:29:30|||||||||29
1724254180000|2024-08-21 15:29:40|||||||||19
1724254190000|2024-08-21 15:29:50|||||||||30
1724254200000|2024-08-21 15:30:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1724254210000|2024-08-21 15:30:10|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|15
1724254220000|2024-08-21 15:30:20|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|6
1724254230000|2024-08-21 15:30:30|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|1
1724254240000|2024-08-21 15:30:40|16.16|16.08|16.16|16.08|16.18|16.1|16.16|16.08|1
1724254250000|2024-08-21 15:30:50|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|0
1724254260000|2024-08-21 15:31:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|10
1724254270000|2024-08-21 15:31:10|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|18
1724254290000|2024-08-21 15:31:30|||||||||3
1724254300000|2024-08-21 15:31:40|16.18|16.1|16.18|16.1|16.2|16.12|16.18|16.1|6
1724254310000|2024-08-21 15:31:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|3
1724254380000|2024-08-21 15:33:00|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|10
1724254410000|2024-08-21 15:33:30|16.21|16.13|16.23|16.15|16.23|16.15|16.2|16.12|0
1724254420000|2024-08-21 15:33:40|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1724254450000|2024-08-21 15:34:10|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1724254460000|2024-08-21 15:34:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724254470000|2024-08-21 15:34:30|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|5
1724254530000|2024-08-21 15:35:30|||||||||1
1724254540000|2024-08-21 15:35:40|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|1
1724254560000|2024-08-21 15:36:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1724254580000|2024-08-21 15:36:20|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1724254600000|2024-08-21 15:36:40|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|6
1724254630000|2024-08-21 15:37:10|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1724254640000|2024-08-21 15:37:20|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1724254650000|2024-08-21 15:37:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724254680000|2024-08-21 15:38:00|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1724254690000|2024-08-21 15:38:10|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|10
1724254700000|2024-08-21 15:38:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|2
1724254710000|2024-08-21 15:38:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724254720000|2024-08-21 15:38:40|16.2|16.12|16.21|16.13|16.23|16.15|16.2|16.12|0
1724254730000|2024-08-21 15:38:50|16.25|16.17|16.21|16.13|16.25|16.17|16.21|16.13|0
1724254750000|2024-08-21 15:39:10|16.23|16.15|16.25|16.17|16.25|16.17|16.21|16.13|1
1724254760000|2024-08-21 15:39:20|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1724254770000|2024-08-21 15:39:30|16.23|16.15|16.21|16.13|16.25|16.17|16.21|16.13|1
1724254790000|2024-08-21 15:39:50|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|0
1724254800000|2024-08-21 15:40:00|16.25|16.17|16.21|16.13|16.25|16.17|16.21|16.13|1
1724254820000|2024-08-21 15:40:20|16.23|16.15|16.21|16.13|16.25|16.17|16.21|16.13|1
1724254840000|2024-08-21 15:40:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724254880000|2024-08-21 15:41:20|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1724254940000|2024-08-21 15:42:20|||||||||1
1724254950000|2024-08-21 15:42:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724254960000|2024-08-21 15:42:40|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1724254980000|2024-08-21 15:43:00|16.2|16.12|16.2|16.12|16.21|16.13|16.2|16.12|0
1724255000000|2024-08-21 15:43:20|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1724255010000|2024-08-21 15:43:30|16.21|16.13|16.25|16.17|16.25|16.17|16.21|16.13|5
1724255020000|2024-08-21 15:43:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724255030000|2024-08-21 15:43:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724255050000|2024-08-21 15:44:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|2
1724255060000|2024-08-21 15:44:20|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|0
1724255080000|2024-08-21 15:44:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724255090000|2024-08-21 15:44:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724255100000|2024-08-21 15:45:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|1
1724255130000|2024-08-21 15:45:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724255250000|2024-08-21 15:47:30|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|0
1724255270000|2024-08-21 15:47:50|16.23|16.15|16.23|16.15|16.26|16.18|16.23|16.15|30
1724255280000|2024-08-21 15:48:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724255290000|2024-08-21 15:48:10|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|2
1724255390000|2024-08-21 15:49:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|149
1724255480000|2024-08-21 15:51:20|16.35|16.27|16.35|16.27|16.35|16.27|16.33|16.25|3
1724255490000|2024-08-21 15:51:30|16.33|16.25|16.31|16.23|16.35|16.27|16.31|16.23|1
1724255510000|2024-08-21 15:51:50|16.33|16.25|16.33|16.25|16.35|16.27|16.31|16.23|0
1724255520000|2024-08-21 15:52:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724255530000|2024-08-21 15:52:10|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|0
1724255570000|2024-08-21 15:52:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724255580000|2024-08-21 15:53:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724255600000|2024-08-21 15:53:20|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1724255610000|2024-08-21 15:53:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|3
1724255620000|2024-08-21 15:53:40|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|0
1724255630000|2024-08-21 15:53:50|16.33|16.25|16.33|16.25|16.33|16.25|16.31|16.23|0
1724255640000|2024-08-21 15:54:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1724255660000|2024-08-21 15:54:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|1
1724255670000|2024-08-21 15:54:30|16.35|16.27|16.31|16.23|16.35|16.27|16.31|16.23|0
1724255680000|2024-08-21 15:54:40|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|0
1724255690000|2024-08-21 15:54:50|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|0
1724255700000|2024-08-21 15:55:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724255710000|2024-08-21 15:55:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724255720000|2024-08-21 15:55:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724255760000|2024-08-21 15:56:00|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|6
1724255770000|2024-08-21 15:56:10|16.38|16.3|16.4|16.32|16.4|16.32|16.36|16.28|3
1724255800000|2024-08-21 15:56:40|16.38|16.3|16.36|16.28|16.4|16.32|16.36|16.28|0
1724255830000|2024-08-21 15:57:10|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|1
1724255890000|2024-08-21 15:58:10|16.38|16.3|16.38|16.3|16.38|16.3|16.36|16.28|0
1724255900000|2024-08-21 15:58:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724255940000|2024-08-21 15:59:00|16.38|16.3|16.38|16.3|16.4|16.32|16.38|16.3|0
1724255950000|2024-08-21 15:59:10|16.4|16.32|16.36|16.28|16.4|16.32|16.36|16.28|0
1724255980000|2024-08-21 15:59:40|||||||||1
1724255990000|2024-08-21 15:59:50|||||||||23
1724256000000|2024-08-21 16:00:00|16.38|16.3|16.41|16.33|16.41|16.33|16.36|16.28|3
1724256010000|2024-08-21 16:00:10|16.43|16.35|16.45|16.37|16.45|16.37|16.41|16.33|104
1724256020000|2024-08-21 16:00:20|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|18
1724256030000|2024-08-21 16:00:30|||||||||1
1724256050000|2024-08-21 16:00:50|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1724256060000|2024-08-21 16:01:00|16.43|16.35|16.43|16.35|16.45|16.37|16.41|16.33|4
1724256070000|2024-08-21 16:01:10|16.45|16.37|16.41|16.33|16.45|16.37|16.41|16.33|10
1724256090000|2024-08-21 16:01:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724256100000|2024-08-21 16:01:40|16.45|16.37|16.45|16.37|16.45|16.37|16.41|16.33|1
1724256120000|2024-08-21 16:02:00|16.43|16.35|16.43|16.35|16.45|16.37|16.43|16.35|0
1724256130000|2024-08-21 16:02:10|16.45|16.37|16.45|16.37|16.45|16.37|16.41|16.33|0
1724256140000|2024-08-21 16:02:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724256150000|2024-08-21 16:02:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|7
1724256190000|2024-08-21 16:03:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|2
1724256200000|2024-08-21 16:03:20|16.45|16.37|16.5|16.42|16.5|16.42|16.45|16.37|4
1724256230000|2024-08-21 16:03:50|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1724256240000|2024-08-21 16:04:00|||||||||12
1724256300000|2024-08-21 16:05:00|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|1
1724256310000|2024-08-21 16:05:10|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|0
1724256320000|2024-08-21 16:05:20|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|7
1724256330000|2024-08-21 16:05:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724256340000|2024-08-21 16:05:40|16.45|16.37|16.48|16.4|16.48|16.4|16.45|16.37|0
1724256350000|2024-08-21 16:05:50|16.45|16.37|16.48|16.4|16.48|16.4|16.45|16.37|2
1724256360000|2024-08-21 16:06:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724256440000|2024-08-21 16:07:20|16.48|16.4|16.48|16.4|16.48|16.4|16.45|16.37|15
1724256450000|2024-08-21 16:07:30|16.45|16.37|16.45|16.37|16.48|16.4|16.45|16.37|0
1724256460000|2024-08-21 16:07:40|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|4
1724256600000|2024-08-21 16:10:00|||||||||1
1724256610000|2024-08-21 16:10:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|9
1724256620000|2024-08-21 16:10:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|9
1724256740000|2024-08-21 16:12:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|6
1724256750000|2024-08-21 16:12:30|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|0
1724256760000|2024-08-21 16:12:40|||||||||7
1724256820000|2024-08-21 16:13:40|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|6
1724256830000|2024-08-21 16:13:50|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|0
1724256840000|2024-08-21 16:14:00|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|1
1724256870000|2024-08-21 16:14:30|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|6
1724256890000|2024-08-21 16:14:50|||||||||1
1724256900000|2024-08-21 16:15:00|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|3
1724256910000|2024-08-21 16:15:10|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|0
1724256930000|2024-08-21 16:15:30|16.5|16.42|16.5|16.42|16.5|16.42|16.48|16.4|0
1724256940000|2024-08-21 16:15:40|16.48|16.4|16.5|16.42|16.5|16.42|16.45|16.37|0
1724256950000|2024-08-21 16:15:50|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1724256960000|2024-08-21 16:16:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|2
1724256970000|2024-08-21 16:16:10|16.48|16.4|16.48|16.4|16.48|16.4|16.45|16.37|0
1724256980000|2024-08-21 16:16:20|16.5|16.42|16.5|16.42|16.5|16.42|16.48|16.4|0
1724256990000|2024-08-21 16:16:30|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1724257000000|2024-08-21 16:16:40|16.48|16.4|16.48|16.4|16.48|16.4|16.45|16.37|0
1724257010000|2024-08-21 16:16:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724257020000|2024-08-21 16:17:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|21
1724257150000|2024-08-21 16:19:10|16.45|16.37|16.45|16.37|16.48|16.4|16.45|16.37|2
1724257200000|2024-08-21 16:20:00|||||||||1
1724257210000|2024-08-21 16:20:10|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|4
1724257280000|2024-08-21 16:21:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|76
1724257370000|2024-08-21 16:22:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|2
1724257380000|2024-08-21 16:23:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724257490000|2024-08-21 16:24:50|||||||||1
1724257580000|2024-08-21 16:26:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724257630000|2024-08-21 16:27:10|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1724257680000|2024-08-21 16:28:00|16.38|16.3|16.38|16.3|16.4|16.32|16.38|16.3|7
1724257690000|2024-08-21 16:28:10|16.36|16.28|16.36|16.28|16.38|16.3|16.36|16.28|0
1724257770000|2024-08-21 16:29:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724257800000|2024-08-21 16:30:00|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|1
1724257820000|2024-08-21 16:30:20|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1724257870000|2024-08-21 16:31:10|16.4|16.32|16.36|16.28|16.4|16.32|16.36|16.28|6
1724258010000|2024-08-21 16:33:30|||||||||5
1724258060000|2024-08-21 16:34:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724258130000|2024-08-21 16:35:30|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|8
1724258140000|2024-08-21 16:35:40|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|0
1724258400000|2024-08-21 16:40:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724259130000|2024-08-21 16:52:10|||||||||10
1724259510000|2024-08-21 16:58:30|||||||||6
1724259620000|2024-08-21 17:00:20|||||||||21
1724259630000|2024-08-21 17:00:30|||||||||21
1724259840000|2024-08-21 17:04:00|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|12
1724259900000|2024-08-21 17:05:00|||||||||5
1724260080000|2024-08-21 17:08:00|||||||||3
1724260380000|2024-08-21 17:13:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|7
1724260420000|2024-08-21 17:13:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724260460000|2024-08-21 17:14:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|9
1724260510000|2024-08-21 17:15:10|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|3
1724260740000|2024-08-21 17:19:00|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|0
1724260810000|2024-08-21 17:20:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|2
1724260820000|2024-08-21 17:20:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|5
1724260830000|2024-08-21 17:20:30|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|0
1724260840000|2024-08-21 17:20:40|16.33|16.25|16.36|16.28|16.36|16.28|16.33|16.25|0
1724261300000|2024-08-21 17:28:20|||||||||1
1724261550000|2024-08-21 17:32:30|||||||||1
1724262420000|2024-08-21 17:47:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|17
1724262600000|2024-08-21 17:50:00|||||||||1
1724263150000|2024-08-21 17:59:10|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|6
1724263200000|2024-08-21 18:00:00|16.26|16.18|16.31|16.23|16.31|16.23|16.26|16.18|7
1724263220000|2024-08-21 18:00:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724263250000|2024-08-21 18:00:50|16.24|16.16|16.21|16.13|16.24|16.16|16.21|16.13|36
1724263260000|2024-08-21 18:01:00|16.24|16.16|16.21|16.13|16.26|16.18|16.21|16.13|10
1724263270000|2024-08-21 18:01:10|16.24|16.16|16.21|16.13|16.24|16.16|16.21|16.13|0
1724263300000|2024-08-21 18:01:40|16.24|16.16|16.21|16.13|16.24|16.16|16.21|16.13|4
1724263310000|2024-08-21 18:01:50|16.24|16.16|16.21|16.13|16.24|16.16|16.21|16.13|0
1724263320000|2024-08-21 18:02:00|16.24|16.16|16.24|16.16|16.26|16.18|16.24|16.16|0
1724263330000|2024-08-21 18:02:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724263350000|2024-08-21 18:02:30|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|5
1724263360000|2024-08-21 18:02:40|16.29|16.21|16.26|16.18|16.31|16.23|16.26|16.18|1
1724263370000|2024-08-21 18:02:50|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|0
1724263510000|2024-08-21 18:05:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|3
1724263520000|2024-08-21 18:05:20|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|0
1724263530000|2024-08-21 18:05:30|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|2
1724263540000|2024-08-21 18:05:40|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|4
1724263550000|2024-08-21 18:05:50|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1724263560000|2024-08-21 18:06:00|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1724263610000|2024-08-21 18:06:50|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1724263620000|2024-08-21 18:07:00|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|0
1724263630000|2024-08-21 18:07:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724263640000|2024-08-21 18:07:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|4
1724263690000|2024-08-21 18:08:10|||||||||46
1724263730000|2024-08-21 18:08:50|||||||||1
1724263800000|2024-08-21 18:10:00|||||||||1
1724263940000|2024-08-21 18:12:20|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|3
1724263980000|2024-08-21 18:13:00|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|0
1724264000000|2024-08-21 18:13:20|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|2
1724264010000|2024-08-21 18:13:30|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|0
1724264020000|2024-08-21 18:13:40|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1724264030000|2024-08-21 18:13:50|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|2
1724264100000|2024-08-21 18:15:00|||||||||1
1724264400000|2024-08-21 18:20:00|||||||||1
1724264540000|2024-08-21 18:22:20|||||||||26
1724264570000|2024-08-21 18:22:50|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|7
1724264580000|2024-08-21 18:23:00|16.29|16.21|16.31|16.23|16.31|16.23|16.26|16.18|3
1724264590000|2024-08-21 18:23:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|26
1724264600000|2024-08-21 18:23:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724264620000|2024-08-21 18:23:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|4
1724264630000|2024-08-21 18:23:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724264660000|2024-08-21 18:24:20|||||||||1
1724264700000|2024-08-21 18:25:00|||||||||1
1724264750000|2024-08-21 18:25:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|4
1724264760000|2024-08-21 18:26:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724264770000|2024-08-21 18:26:10|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1724264820000|2024-08-21 18:27:00|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|4
1724264830000|2024-08-21 18:27:10|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|0
1724264920000|2024-08-21 18:28:40|||||||||23
1724265040000|2024-08-21 18:30:40|16.24|16.16|16.21|16.13|16.24|16.16|16.21|16.13|6
1724265060000|2024-08-21 18:31:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|4
1724265120000|2024-08-21 18:32:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1724265340000|2024-08-21 18:35:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|11
1724265410000|2024-08-21 18:36:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|4
1724265420000|2024-08-21 18:37:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724265430000|2024-08-21 18:37:10|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1724265530000|2024-08-21 18:38:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|37
1724265540000|2024-08-21 18:39:00|16.34|16.26|16.31|16.23|16.36|16.28|16.31|16.23|4
1724265600000|2024-08-21 18:40:00|||||||||2
1724265630000|2024-08-21 18:40:30|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1724265640000|2024-08-21 18:40:40|16.34|16.26|16.31|16.23|16.36|16.28|16.31|16.23|2
1724265660000|2024-08-21 18:41:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|3
1724265670000|2024-08-21 18:41:10|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1724265700000|2024-08-21 18:41:40|16.32|16.24|16.36|16.28|16.36|16.28|16.32|16.24|2
1724265710000|2024-08-21 18:41:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|5
1724265720000|2024-08-21 18:42:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724265730000|2024-08-21 18:42:10|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724265750000|2024-08-21 18:42:30|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724265760000|2024-08-21 18:42:40|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1724265770000|2024-08-21 18:42:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724265780000|2024-08-21 18:43:00|16.34|16.26|16.34|16.26|16.36|16.28|16.34|16.26|2
1724265790000|2024-08-21 18:43:10|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1724265800000|2024-08-21 18:43:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|4
1724265810000|2024-08-21 18:43:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724265820000|2024-08-21 18:43:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724265830000|2024-08-21 18:43:50|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|2
1724265840000|2024-08-21 18:44:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1724265900000|2024-08-21 18:45:00|16.31|16.23|16.36|16.28|16.36|16.28|16.31|16.23|5
1724265910000|2024-08-21 18:45:10|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|12
1724265920000|2024-08-21 18:45:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724265930000|2024-08-21 18:45:30|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|0
1724265940000|2024-08-21 18:45:40|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|1
1724265960000|2024-08-21 18:46:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1724265980000|2024-08-21 18:46:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|8
1724265990000|2024-08-21 18:46:30|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|2
1724266000000|2024-08-21 18:46:40|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1724266020000|2024-08-21 18:47:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724266030000|2024-08-21 18:47:10|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1724266050000|2024-08-21 18:47:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724266100000|2024-08-21 18:48:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724266120000|2024-08-21 18:48:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724266200000|2024-08-21 18:50:00|||||||||1
1724266220000|2024-08-21 18:50:20|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1724266270000|2024-08-21 18:51:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724266280000|2024-08-21 18:51:20|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|8
1724266290000|2024-08-21 18:51:30|16.29|16.21|16.31|16.23|16.31|16.23|16.27|16.19|2
1724266340000|2024-08-21 18:52:20|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1724266360000|2024-08-21 18:52:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|18
1724266500000|2024-08-21 18:55:00|||||||||1
1724266560000|2024-08-21 18:56:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|32
1724266570000|2024-08-21 18:56:10|16.31|16.23|16.29|16.21|16.31|16.23|16.27|16.19|6
1724266580000|2024-08-21 18:56:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724266590000|2024-08-21 18:56:30|16.29|16.21|16.29|16.21|16.29|16.21|16.27|16.19|0
1724266600000|2024-08-21 18:56:40|16.27|16.19|16.27|16.19|16.29|16.21|16.27|16.19|0
1724266800000|2024-08-21 19:00:00|||||||||1
1724266810000|2024-08-21 19:00:10|16.24|16.16|16.24|16.16|16.24|16.16|16.22|16.14|34
1724266820000|2024-08-21 19:00:20|16.22|16.14|16.26|16.18|16.26|16.18|16.22|16.14|0
1724266860000|2024-08-21 19:01:00|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|0
1724266930000|2024-08-21 19:02:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724266940000|2024-08-21 19:02:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724267070000|2024-08-21 19:04:30|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|0
1724267190000|2024-08-21 19:06:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724267210000|2024-08-21 19:06:50|16.26|16.18|16.26|16.18|16.27|16.19|16.26|16.18|0
1724267220000|2024-08-21 19:07:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724267230000|2024-08-21 19:07:10|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|2
1724267240000|2024-08-21 19:07:20|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|0
1724267250000|2024-08-21 19:07:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724267260000|2024-08-21 19:07:40|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1724267340000|2024-08-21 19:09:00|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1724267350000|2024-08-21 19:09:10|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|30
1724267360000|2024-08-21 19:09:20|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1724267430000|2024-08-21 19:10:30|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|9
1724267440000|2024-08-21 19:10:40|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1724267470000|2024-08-21 19:11:10|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1724267480000|2024-08-21 19:11:20|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1724267490000|2024-08-21 19:11:30|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1724267500000|2024-08-21 19:11:40|16.29|16.21|16.29|16.21|16.29|16.21|16.27|16.19|0
1724267510000|2024-08-21 19:11:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724267530000|2024-08-21 19:12:10|16.29|16.21|16.31|16.23|16.31|16.23|16.27|16.19|2
1724267620000|2024-08-21 19:13:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724267630000|2024-08-21 19:13:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724268160000|2024-08-21 19:22:40|16.32|16.24|16.31|16.23|16.36|16.28|16.31|16.23|20
1724268170000|2024-08-21 19:22:50|16.32|16.24|16.34|16.26|16.36|16.28|16.31|16.23|15
1724268180000|2024-08-21 19:23:00|16.32|16.24|16.32|16.24|16.36|16.28|16.31|16.23|2
1724268220000|2024-08-21 19:23:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|5
1724268250000|2024-08-21 19:24:10|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|14
1724268260000|2024-08-21 19:24:20|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1724268290000|2024-08-21 19:24:50|||||||||15
1724268300000|2024-08-21 19:25:00|||||||||1
1724268350000|2024-08-21 19:25:50|||||||||24
1724268480000|2024-08-21 19:28:00|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|8
1724268490000|2024-08-21 19:28:10|16.31|16.23|16.31|16.23|16.31|16.23|16.27|16.19|2
1724268500000|2024-08-21 19:28:20|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|0
1724268510000|2024-08-21 19:28:30|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|0
1724268520000|2024-08-21 19:28:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724268600000|2024-08-21 19:30:00|||||||||3
1724268740000|2024-08-21 19:32:20|16.27|16.19|16.31|16.23|16.31|16.23|16.27|16.19|2
1724268760000|2024-08-21 19:32:40|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|1
1724268780000|2024-08-21 19:33:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724269140000|2024-08-21 19:39:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724269160000|2024-08-21 19:39:20|||||||||1
1724269190000|2024-08-21 19:39:50|||||||||35
1724269400000|2024-08-21 19:43:20|||||||||1
1724269620000|2024-08-21 19:47:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|3
1724269640000|2024-08-21 19:47:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724269720000|2024-08-21 19:48:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724269800000|2024-08-21 19:50:00|||||||||11
1724269890000|2024-08-21 19:51:30|||||||||12
1724269900000|2024-08-21 19:51:40|||||||||1
1724269940000|2024-08-21 19:52:20|||||||||9
1724269950000|2024-08-21 19:52:30|||||||||10
1724270080000|2024-08-21 19:54:40|16.17|16.09|16.22|16.14|16.22|16.14|16.17|16.09|56
1724270090000|2024-08-21 19:54:50|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|28
1724270100000|2024-08-21 19:55:00|16.17|16.09|16.17|16.09|16.19|16.11|16.17|16.09|12
1724270120000|2024-08-21 19:55:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|4
1724270130000|2024-08-21 19:55:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724270300000|2024-08-21 19:58:20|||||||||3
1724270340000|2024-08-21 19:59:00|||||||||1
1724270380000|2024-08-21 19:59:40|16.19|16.11|16.19|16.11|16.19|16.11|16.17|16.09|7
1724270390000|2024-08-21 19:59:50|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|0
1724285700000|2024-08-22 00:15:00|16.29|16.04|16.27|16.02|16.29|16.04|16.27|16.02|0
1724285710000|2024-08-22 00:15:10|16.16|16.08|16.17|15.92|16.17|16.08|16.13|15.92|0
1724285730000|2024-08-22 00:15:30|16.15|15.9|16.14|15.89|16.15|15.9|16.14|15.89|0
1724285740000|2024-08-22 00:15:40|16.12|15.87|16.12|15.87|16.14|15.89|16.12|15.87|0
1724285770000|2024-08-22 00:16:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1724285940000|2024-08-22 00:19:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|1
1724285950000|2024-08-22 00:19:10|16.07|15.82|16.01|15.93|16.07|15.93|16.01|15.82|2
1724285960000|2024-08-22 00:19:20|16.07|15.82|16.07|15.82|16.07|15.82|16.07|15.82|1
1724285970000|2024-08-22 00:19:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1724285980000|2024-08-22 00:19:40|||||||||20
1724286000000|2024-08-22 00:20:00|15.99|15.91|16.01|15.93|16.09|16.01|15.99|15.91|14
1724286030000|2024-08-22 00:20:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1724286170000|2024-08-22 00:22:50|||||||||10
1724286430000|2024-08-22 00:27:10|15.96|15.88|15.96|15.88|15.96|15.88|15.94|15.86|9
1724286440000|2024-08-22 00:27:20|15.94|15.86|15.94|15.86|15.96|15.88|15.92|15.84|6
1724286450000|2024-08-22 00:27:30|||||||||1
1724286460000|2024-08-22 00:27:40|15.92|15.84|15.94|15.86|15.94|15.86|15.92|15.84|0
1724286480000|2024-08-22 00:28:00|16.09|15.84|16.09|15.84|16.09|15.84|16.09|15.84|20
1724286490000|2024-08-22 00:28:10|16.07|15.82|16.01|15.93|16.07|15.93|16.01|15.82|0
1724286500000|2024-08-22 00:28:20|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1724286570000|2024-08-22 00:29:30|16.03|15.78|16.03|15.78|16.03|15.78|16.03|15.78|0
1724286590000|2024-08-22 00:29:50|15.92|15.84|15.96|15.88|15.96|15.88|15.92|15.84|0
1724286600000|2024-08-22 00:30:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1724286610000|2024-08-22 00:30:10|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|1
1724286860000|2024-08-22 00:34:20|||||||||1
1724286900000|2024-08-22 00:35:00|||||||||1
1724286920000|2024-08-22 00:35:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1724286930000|2024-08-22 00:35:30|||||||||1
1724286940000|2024-08-22 00:35:40|||||||||1
1724286960000|2024-08-22 00:36:00|||||||||1
1724286990000|2024-08-22 00:36:30|||||||||1
1724287000000|2024-08-22 00:36:40|||||||||1
1724287020000|2024-08-22 00:37:00|||||||||1
1724287040000|2024-08-22 00:37:20|||||||||1
1724287060000|2024-08-22 00:37:40|||||||||1
1724287080000|2024-08-22 00:38:00|||||||||1
1724287090000|2024-08-22 00:38:10|||||||||1
1724287100000|2024-08-22 00:38:20|15.89|15.81|15.94|15.86|15.94|15.86|15.89|15.81|12
1724287220000|2024-08-22 00:40:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1724287240000|2024-08-22 00:40:40|16.1|15.8|16.1|15.85|16.1|15.98|16.06|15.8|10
1724287860000|2024-08-22 00:51:00|16.05|15.8|16.05|15.75|16.05|15.8|16.05|15.75|0
1724287870000|2024-08-22 00:51:10|16.06|15.76|16.05|15.8|16.06|15.8|16.05|15.76|0
1724287950000|2024-08-22 00:52:30|16.06|15.76|16.05|15.8|16.06|15.8|16.05|15.76|0
1724288010000|2024-08-22 00:53:30|16.06|15.76|16.05|15.8|16.06|15.8|16.05|15.76|0
1724288050000|2024-08-22 00:54:10|16.06|15.81|16.06|15.81|16.06|15.81|16.06|15.81|0
1724290310000|2024-08-22 01:31:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1724290320000|2024-08-22 01:32:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1724290380000|2024-08-22 01:33:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1724291910000|2024-08-22 01:58:30|16|15.92|16|15.92|16|15.92|16|15.92|0
1724292510000|2024-08-22 02:08:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|4
1724292590000|2024-08-22 02:09:50|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|0
1724292600000|2024-08-22 02:10:00|16.18|15.93|16.18|15.93|16.18|15.93|16.18|15.93|0
1724292710000|2024-08-22 02:11:50|16.15|15.9|16.18|15.93|16.18|15.93|16.15|15.9|0
1724292790000|2024-08-22 02:13:10|16.15|15.9|16.18|15.93|16.18|15.93|16.15|15.9|0
1724292810000|2024-08-22 02:13:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724292910000|2024-08-22 02:15:10|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1724293060000|2024-08-22 02:17:40|16.13|15.88|16.15|15.9|16.15|15.9|16.13|15.88|0
1724293200000|2024-08-22 02:20:00|16.16|15.91|16.16|15.91|16.16|15.91|16.16|15.91|0
1724294020000|2024-08-22 02:33:40|16.15|15.9|16.18|15.93|16.18|15.93|16.15|15.9|0
1724294030000|2024-08-22 02:33:50|16.12|16.04|16.18|15.93|16.18|16.04|16.12|15.93|0
1724294370000|2024-08-22 02:39:30|16.25|15.95|16.21|15.96|16.25|15.96|16.21|15.95|0
1724294380000|2024-08-22 02:39:40|16.18|15.93|16.18|15.93|16.18|15.93|16.18|15.93|0
1724294870000|2024-08-22 02:47:50|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724294880000|2024-08-22 02:48:00|16.18|15.93|16.18|15.93|16.18|15.93|16.18|15.93|0
1724295140000|2024-08-22 02:52:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724295160000|2024-08-22 02:52:40|16.07|15.99|16.13|16.05|16.18|16.07|16.07|15.93|0
1724295170000|2024-08-22 02:52:50|16.15|16.07|16.08|16|16.18|16.07|16.08|15.93|4
1724295190000|2024-08-22 02:53:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724295210000|2024-08-22 02:53:30|16.18|15.93|16.18|15.93|16.18|15.93|16.18|15.93|0
1724295220000|2024-08-22 02:53:40|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724295250000|2024-08-22 02:54:10|16.18|15.93|16.07|15.99|16.18|16.04|16.07|15.93|2
1724295370000|2024-08-22 02:56:10|16.12|16.04|16.07|15.99|16.12|16.04|16.07|15.99|0
1724295390000|2024-08-22 02:56:30|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|0
1724295780000|2024-08-22 03:03:00|16.05|15.97|16.05|15.97|16.07|15.99|16.05|15.97|2
1724295990000|2024-08-22 03:06:30|16.07|15.99|16.07|15.99|16.07|15.99|16.05|15.97|0
1724296140000|2024-08-22 03:09:00|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|0
1724296440000|2024-08-22 03:14:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1724296530000|2024-08-22 03:15:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724296650000|2024-08-22 03:17:30|16.08|16|16.08|16|16.08|16|16.08|16|0
1724296740000|2024-08-22 03:19:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724297470000|2024-08-22 03:31:10|16.08|16|16.08|16|16.08|16|16.08|16|0
1724297640000|2024-08-22 03:34:00|16.1|16.02|16.1|16.02|16.1|16.02|16.08|16|0
1724297650000|2024-08-22 03:34:10|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1724297660000|2024-08-22 03:34:20|16.08|16|16.08|16|16.08|16|16.08|16|0
1724297810000|2024-08-22 03:36:50|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724298080000|2024-08-22 03:41:20|16.05|15.97|16.05|15.97|16.08|16|16.05|15.97|3
1724298110000|2024-08-22 03:41:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1724298120000|2024-08-22 03:42:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724298160000|2024-08-22 03:42:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1724298290000|2024-08-22 03:44:50|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|0
1724298310000|2024-08-22 03:45:10|16.14|15.89|16.14|15.89|16.14|15.89|16.14|15.89|0
1724298320000|2024-08-22 03:45:20|16.08|16|16.08|16|16.08|16|16.08|16|0
1724298910000|2024-08-22 03:55:10|16.28|16.03|16.15|16.07|16.28|16.1|16.15|16.03|7
1724298920000|2024-08-22 03:55:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724299190000|2024-08-22 03:59:50|16.19|15.94|16.19|15.94|16.19|15.94|16.19|15.94|0
1724299790000|2024-08-22 04:09:50|16.16|15.91|16.16|15.91|16.16|15.91|16.16|15.91|0
1724300680000|2024-08-22 04:24:40|16.19|15.94|16.19|15.94|16.19|15.94|16.19|15.94|0
1724300730000|2024-08-22 04:25:30|16.16|15.91|16.16|15.91|16.16|15.91|16.16|15.91|0
1724300930000|2024-08-22 04:28:50|16.14|15.89|16.14|15.89|16.14|15.89|16.14|15.89|0
1724300950000|2024-08-22 04:29:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1724300960000|2024-08-22 04:29:20|16.01|15.93|16.03|15.95|16.03|15.95|16.01|15.93|1
1724300980000|2024-08-22 04:29:40|16.01|15.93|16.03|15.95|16.03|15.95|16.01|15.93|1
1724301020000|2024-08-22 04:30:20|16.16|15.91|16.16|15.91|16.16|15.91|16.16|15.91|0
1724301040000|2024-08-22 04:30:40|16.01|15.93|16.16|15.91|16.16|15.93|16.01|15.91|2
1724301270000|2024-08-22 04:34:30|16.19|15.94|16.19|15.94|16.19|15.94|16.19|15.94|0
1724301710000|2024-08-22 04:41:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724301720000|2024-08-22 04:42:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724301740000|2024-08-22 04:42:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724302100000|2024-08-22 04:48:20|16.08|16|16.08|16|16.08|16|16.07|15.99|0
1724302420000|2024-08-22 04:53:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724302770000|2024-08-22 04:59:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724303640000|2024-08-22 05:14:00|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|1
1724303650000|2024-08-22 05:14:10|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|1
1724305820000|2024-08-22 05:50:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724305860000|2024-08-22 05:51:00|||||||||3
1724306140000|2024-08-22 05:55:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724306170000|2024-08-22 05:56:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724306360000|2024-08-22 05:59:20|||||||||1
1724306380000|2024-08-22 05:59:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724306400000|2024-08-22 06:00:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|15
1724306430000|2024-08-22 06:00:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|4
1724306480000|2024-08-22 06:01:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724306530000|2024-08-22 06:02:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724307000000|2024-08-22 06:10:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|13
1724307090000|2024-08-22 06:11:30|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724307320000|2024-08-22 06:15:20|||||||||17
1724307580000|2024-08-22 06:19:40|||||||||1
1724307730000|2024-08-22 06:22:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724308110000|2024-08-22 06:28:30|||||||||15
1724309020000|2024-08-22 06:43:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|33
1724309350000|2024-08-22 06:49:10|||||||||1
1724309360000|2024-08-22 06:49:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|1
1724309370000|2024-08-22 06:49:30|||||||||1
1724309380000|2024-08-22 06:49:40|||||||||1
1724309400000|2024-08-22 06:50:00|||||||||1
1724309430000|2024-08-22 06:50:30|||||||||1
1724309440000|2024-08-22 06:50:40|||||||||1
1724309460000|2024-08-22 06:51:00|||||||||1
1724309470000|2024-08-22 06:51:10|||||||||1
1724309500000|2024-08-22 06:51:40|||||||||2
1724309510000|2024-08-22 06:51:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|11
1724309520000|2024-08-22 06:52:00|||||||||1
1724309530000|2024-08-22 06:52:10|||||||||1
1724309550000|2024-08-22 06:52:30|||||||||2
1724309560000|2024-08-22 06:52:40|||||||||1
1724309580000|2024-08-22 06:53:00|||||||||2
1724309590000|2024-08-22 06:53:10|||||||||1
1724309610000|2024-08-22 06:53:30|||||||||2
1724309620000|2024-08-22 06:53:40|||||||||1
1724309640000|2024-08-22 06:54:00|||||||||2
1724309650000|2024-08-22 06:54:10|||||||||2
1724309670000|2024-08-22 06:54:30|||||||||2
1724309680000|2024-08-22 06:54:40|||||||||2
1724309700000|2024-08-22 06:55:00|||||||||2
1724309710000|2024-08-22 06:55:10|||||||||1
1724309720000|2024-08-22 06:55:20|||||||||1
1724309730000|2024-08-22 06:55:30|||||||||1
1724309750000|2024-08-22 06:55:50|||||||||3
1724309760000|2024-08-22 06:56:00|||||||||1
1724309770000|2024-08-22 06:56:10|||||||||1
1724309790000|2024-08-22 06:56:30|||||||||1
1724309810000|2024-08-22 06:56:50|||||||||1
1724309830000|2024-08-22 06:57:10|||||||||2
1724309840000|2024-08-22 06:57:20|||||||||1
1724309860000|2024-08-22 06:57:40|||||||||1
1724309870000|2024-08-22 06:57:50|||||||||1
1724309890000|2024-08-22 06:58:10|||||||||1
1724309910000|2024-08-22 06:58:30|||||||||1
1724309930000|2024-08-22 06:58:50|||||||||1
1724309940000|2024-08-22 06:59:00|||||||||1
1724309960000|2024-08-22 06:59:20|||||||||1
1724309980000|2024-08-22 06:59:40|||||||||1
1724310000000|2024-08-22 07:00:00|||||||||12
1724310010000|2024-08-22 07:00:10|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|80
1724310030000|2024-08-22 07:00:30|15.98|15.9|16.01|15.93|16.01|15.93|15.98|15.9|76
1724310060000|2024-08-22 07:01:00|||||||||32
1724310080000|2024-08-22 07:01:20|||||||||1
1724310090000|2024-08-22 07:01:30|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|20
1724310100000|2024-08-22 07:01:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|6
1724310110000|2024-08-22 07:01:50|16.06|15.98|16.01|15.93|16.06|15.98|16.01|15.93|3
1724310120000|2024-08-22 07:02:00|16.03|15.95|16.06|15.98|16.06|15.98|16.03|15.95|2
1724310130000|2024-08-22 07:02:10|||||||||1
1724310140000|2024-08-22 07:02:20|||||||||1
1724310160000|2024-08-22 07:02:40|||||||||1
1724310180000|2024-08-22 07:03:00|||||||||1
1724310190000|2024-08-22 07:03:10|||||||||2
1724310200000|2024-08-22 07:03:20|||||||||2
1724310230000|2024-08-22 07:03:50|||||||||2
1724310240000|2024-08-22 07:04:00|||||||||2
1724310250000|2024-08-22 07:04:10|||||||||1
1724310270000|2024-08-22 07:04:30|||||||||1
1724310280000|2024-08-22 07:04:40|||||||||1
1724310300000|2024-08-22 07:05:00|||||||||1
1724310310000|2024-08-22 07:05:10|||||||||3
1724310340000|2024-08-22 07:05:40|||||||||5
1724310370000|2024-08-22 07:06:10|||||||||1
1724310380000|2024-08-22 07:06:20|||||||||2
1724310430000|2024-08-22 07:07:10|16.03|15.95|16.03|15.95|16.03|15.95|16.01|15.93|6
1724310440000|2024-08-22 07:07:20|16.04|15.96|16.06|15.98|16.06|15.98|16.03|15.95|3
1724310480000|2024-08-22 07:08:00|||||||||1
1724310510000|2024-08-22 07:08:30|||||||||2
1724310540000|2024-08-22 07:09:00|||||||||1
1724310570000|2024-08-22 07:09:30|||||||||4
1724310600000|2024-08-22 07:10:00|||||||||1
1724310610000|2024-08-22 07:10:10|||||||||25
1724310630000|2024-08-22 07:10:30|||||||||2
1724310640000|2024-08-22 07:10:40|16.11|16.03|16.08|16|16.11|16.03|16.08|16|7
1724310650000|2024-08-22 07:10:50|||||||||1
1724310660000|2024-08-22 07:11:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724310670000|2024-08-22 07:11:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|2
1724310680000|2024-08-22 07:11:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724310690000|2024-08-22 07:11:30|||||||||3
1724310750000|2024-08-22 07:12:30|||||||||3
1724310900000|2024-08-22 07:15:00|16.04|15.96|16.01|15.93|16.04|15.96|15.96|15.88|81
1724310930000|2024-08-22 07:15:30|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|11
1724310950000|2024-08-22 07:15:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|29
1724311260000|2024-08-22 07:21:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|10
1724311270000|2024-08-22 07:21:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724311290000|2024-08-22 07:21:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1724311570000|2024-08-22 07:26:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|2
1724311590000|2024-08-22 07:26:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|4
1724311600000|2024-08-22 07:26:40|16.04|15.96|16.01|15.93|16.04|15.96|16.01|15.93|0
1724311610000|2024-08-22 07:26:50|16.04|15.96|16.04|15.96|16.04|15.96|16.01|15.93|0
1724311620000|2024-08-22 07:27:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1724311800000|2024-08-22 07:30:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|0
1724311830000|2024-08-22 07:30:30|||||||||2
1724311860000|2024-08-22 07:31:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|52
1724312030000|2024-08-22 07:33:50|||||||||2
1724312110000|2024-08-22 07:35:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|50
1724312140000|2024-08-22 07:35:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|79
1724312160000|2024-08-22 07:36:00|||||||||2
1724312210000|2024-08-22 07:36:50|||||||||1
1724312330000|2024-08-22 07:38:50|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|21
1724312340000|2024-08-22 07:39:00|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|7
1724312360000|2024-08-22 07:39:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|1
1724312400000|2024-08-22 07:40:00|16.13|16.05|16.16|16.08|16.16|16.08|16.11|16.03|5
1724312410000|2024-08-22 07:40:10|16.13|16.05|16.13|16.05|16.16|16.08|16.13|16.05|0
1724312430000|2024-08-22 07:40:30|16.16|16.08|16.16|16.08|16.16|16.08|16.13|16.05|0
1724312490000|2024-08-22 07:41:30|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|6
1724312510000|2024-08-22 07:41:50|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|0
1724312520000|2024-08-22 07:42:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724312700000|2024-08-22 07:45:00|||||||||1
1724312980000|2024-08-22 07:49:40|||||||||16
1724313000000|2024-08-22 07:50:00|||||||||1
1724313050000|2024-08-22 07:50:50|||||||||7
1724313060000|2024-08-22 07:51:00|||||||||1
1724313070000|2024-08-22 07:51:10|||||||||1
1724313120000|2024-08-22 07:52:00|||||||||8
1724313150000|2024-08-22 07:52:30|||||||||2
1724313170000|2024-08-22 07:52:50|||||||||1
1724313300000|2024-08-22 07:55:00|||||||||1
1724313380000|2024-08-22 07:56:20|||||||||1
1724313530000|2024-08-22 07:58:50|||||||||1
1724313600000|2024-08-22 08:00:00|||||||||1
1724313690000|2024-08-22 08:01:30|||||||||1
1724313700000|2024-08-22 08:01:40|||||||||2
1724313840000|2024-08-22 08:04:00|||||||||1
1724313900000|2024-08-22 08:05:00|||||||||1
1724313970000|2024-08-22 08:06:10|||||||||5
1724313980000|2024-08-22 08:06:20|||||||||1
1724314040000|2024-08-22 08:07:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|126
1724314080000|2024-08-22 08:08:00|||||||||4
1724314210000|2024-08-22 08:10:10|||||||||1
1724314220000|2024-08-22 08:10:20|||||||||37
1724314290000|2024-08-22 08:11:30|||||||||1
1724314390000|2024-08-22 08:13:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|1
1724314500000|2024-08-22 08:15:00|||||||||1
1724314620000|2024-08-22 08:17:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|122
1724314700000|2024-08-22 08:18:20|||||||||1
1724314820000|2024-08-22 08:20:20|||||||||16
1724314960000|2024-08-22 08:22:40|||||||||1
1724315100000|2024-08-22 08:25:00|||||||||1
1724315110000|2024-08-22 08:25:10|||||||||1
1724315200000|2024-08-22 08:26:40|16.11|16.03|16.06|15.98|16.11|16.03|16.06|15.98|124
1724315340000|2024-08-22 08:29:00|||||||||10
1724315350000|2024-08-22 08:29:10|||||||||2
1724315370000|2024-08-22 08:29:30|||||||||4
1724315380000|2024-08-22 08:29:40|||||||||3
1724315400000|2024-08-22 08:30:00|||||||||1
1724315500000|2024-08-22 08:31:40|||||||||2
1724315670000|2024-08-22 08:34:30|||||||||1
1724315700000|2024-08-22 08:35:00|||||||||1
1724315870000|2024-08-22 08:37:50|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|1
1724315880000|2024-08-22 08:38:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724315930000|2024-08-22 08:38:50|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|42
1724315940000|2024-08-22 08:39:00|16.06|15.98|16.09|16.01|16.09|16.01|16.06|15.98|0
1724315950000|2024-08-22 08:39:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724316000000|2024-08-22 08:40:00|||||||||1
1724316210000|2024-08-22 08:43:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|71
1724316220000|2024-08-22 08:43:40|||||||||3
1724316300000|2024-08-22 08:45:00|||||||||1
1724316330000|2024-08-22 08:45:30|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|39
1724316550000|2024-08-22 08:49:10|||||||||76
1724316600000|2024-08-22 08:50:00|||||||||1
1724316700000|2024-08-22 08:51:40|16.11|16.03|16.06|15.98|16.11|16.03|16.06|15.98|143
1724316710000|2024-08-22 08:51:50|||||||||1
1724316730000|2024-08-22 08:52:10|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|118
1724316750000|2024-08-22 08:52:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1724316770000|2024-08-22 08:52:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724316900000|2024-08-22 08:55:00|||||||||1
1724316920000|2024-08-22 08:55:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|246
1724317700000|2024-08-22 09:08:20|||||||||1
1724317920000|2024-08-22 09:12:00|16.07|15.99|16.07|15.99|16.09|16.01|16.06|15.98|49
1724317930000|2024-08-22 09:12:10|||||||||25
1724317940000|2024-08-22 09:12:20|||||||||3
1724317950000|2024-08-22 09:12:30|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724318160000|2024-08-22 09:16:00|||||||||1
1724318240000|2024-08-22 09:17:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724318340000|2024-08-22 09:19:00|||||||||150
1724318400000|2024-08-22 09:20:00|||||||||1
1724318490000|2024-08-22 09:21:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|82
1724318520000|2024-08-22 09:22:00|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|32
1724318550000|2024-08-22 09:22:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724318560000|2024-08-22 09:22:40|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|2
1724318620000|2024-08-22 09:23:40|||||||||3
1724318680000|2024-08-22 09:24:40|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|0
1724318690000|2024-08-22 09:24:50|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|0
1724318700000|2024-08-22 09:25:00|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|0
1724318780000|2024-08-22 09:26:20|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|87
1724318800000|2024-08-22 09:26:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724318950000|2024-08-22 09:29:10|||||||||3
1724319060000|2024-08-22 09:31:00|||||||||1
1724319140000|2024-08-22 09:32:20|||||||||1
1724319240000|2024-08-22 09:34:00|||||||||1
1724319310000|2024-08-22 09:35:10|||||||||13
1724319470000|2024-08-22 09:37:50|||||||||1
1724319500000|2024-08-22 09:38:20|||||||||1
1724319600000|2024-08-22 09:40:00|||||||||1
1724319640000|2024-08-22 09:40:40|16.16|16.08|16.14|16.06|16.16|16.08|16.12|16.04|9
1724319650000|2024-08-22 09:40:50|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724319690000|2024-08-22 09:41:30|||||||||4
1724319710000|2024-08-22 09:41:50|16.14|16.06|16.16|16.08|16.16|16.08|16.14|16.06|1
1724319730000|2024-08-22 09:42:10|||||||||2
1724319740000|2024-08-22 09:42:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1724319750000|2024-08-22 09:42:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724319760000|2024-08-22 09:42:40|16.14|16.06|16.14|16.06|16.14|16.06|16.12|16.04|2
1724319770000|2024-08-22 09:42:50|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|1
1724319790000|2024-08-22 09:43:10|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|3
1724319800000|2024-08-22 09:43:20|16.12|16.04|16.12|16.04|16.14|16.06|16.12|16.04|0
1724319820000|2024-08-22 09:43:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|6
1724319880000|2024-08-22 09:44:40|||||||||4
1724319890000|2024-08-22 09:44:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724319900000|2024-08-22 09:45:00|||||||||1
1724319940000|2024-08-22 09:45:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|3
1724319960000|2024-08-22 09:46:00|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|2
1724319980000|2024-08-22 09:46:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724320000000|2024-08-22 09:46:40|16.14|16.06|16.14|16.06|16.14|16.06|16.12|16.04|3
1724320010000|2024-08-22 09:46:50|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724320020000|2024-08-22 09:47:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1724320030000|2024-08-22 09:47:10|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|0
1724320040000|2024-08-22 09:47:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|48
1724320120000|2024-08-22 09:48:40|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|0
1724320130000|2024-08-22 09:48:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724320140000|2024-08-22 09:49:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724320150000|2024-08-22 09:49:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724320160000|2024-08-22 09:49:20|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|0
1724320180000|2024-08-22 09:49:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724320200000|2024-08-22 09:50:00|||||||||1
1724320240000|2024-08-22 09:50:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724320470000|2024-08-22 09:54:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|260
1724320480000|2024-08-22 09:54:40|||||||||1
1724320500000|2024-08-22 09:55:00|||||||||1
1724320520000|2024-08-22 09:55:20|||||||||130
1724320690000|2024-08-22 09:58:10|||||||||39
1724320710000|2024-08-22 09:58:30|||||||||10
1724320730000|2024-08-22 09:58:50|16.19|16.11|16.19|16.11|16.21|16.13|16.16|16.08|10
1724320740000|2024-08-22 09:59:00|16.16|16.08|16.19|16.11|16.21|16.13|16.16|16.08|22
1724320780000|2024-08-22 09:59:40|16.16|16.08|16.19|16.11|16.19|16.11|16.16|16.08|0
1724320790000|2024-08-22 09:59:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724320800000|2024-08-22 10:00:00|||||||||1
1724320880000|2024-08-22 10:01:20|||||||||10
1724321100000|2024-08-22 10:05:00|||||||||1
1724321160000|2024-08-22 10:06:00|||||||||1
1724321170000|2024-08-22 10:06:10|||||||||200
1724321200000|2024-08-22 10:06:40|||||||||2
1724321220000|2024-08-22 10:07:00|||||||||65
1724321560000|2024-08-22 10:12:40|||||||||1
1724321800000|2024-08-22 10:16:40|||||||||1
1724321820000|2024-08-22 10:17:00|||||||||1
1724321960000|2024-08-22 10:19:20|||||||||1
1724322000000|2024-08-22 10:20:00|||||||||69
1724322020000|2024-08-22 10:20:20|||||||||8
1724322040000|2024-08-22 10:20:40|||||||||1
1724322160000|2024-08-22 10:22:40|||||||||196
1724322170000|2024-08-22 10:22:50|||||||||2
1724322210000|2024-08-22 10:23:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|32
1724322250000|2024-08-22 10:24:10|||||||||1
1724322300000|2024-08-22 10:25:00|||||||||1
1724322320000|2024-08-22 10:25:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|12
1724322460000|2024-08-22 10:27:40|||||||||7
1724322550000|2024-08-22 10:29:10|||||||||4
1724322910000|2024-08-22 10:35:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724323100000|2024-08-22 10:38:20|||||||||2
1724323110000|2024-08-22 10:38:30|||||||||57
1724323120000|2024-08-22 10:38:40|||||||||28
1724323130000|2024-08-22 10:38:50|||||||||37
1724323140000|2024-08-22 10:39:00|||||||||75
1724323150000|2024-08-22 10:39:10|16.14|16.06|16.12|16.04|16.14|16.06|16.12|16.04|43
1724323190000|2024-08-22 10:39:50|||||||||11
1724323200000|2024-08-22 10:40:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|60
1724323220000|2024-08-22 10:40:20|||||||||1
1724323290000|2024-08-22 10:41:30|||||||||6
1724323310000|2024-08-22 10:41:50|||||||||2
1724323470000|2024-08-22 10:44:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|149
1724323890000|2024-08-22 10:51:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724323920000|2024-08-22 10:52:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724324010000|2024-08-22 10:53:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724324030000|2024-08-22 10:53:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724324170000|2024-08-22 10:56:10|||||||||1
1724324180000|2024-08-22 10:56:20|||||||||1
1724324440000|2024-08-22 11:00:40|||||||||1
1724324690000|2024-08-22 11:04:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724324720000|2024-08-22 11:05:20|||||||||1
1724324960000|2024-08-22 11:09:20|||||||||1
1724325190000|2024-08-22 11:13:10|||||||||1
1724325410000|2024-08-22 11:16:50|||||||||1
1724325500000|2024-08-22 11:18:20|||||||||46
1724325610000|2024-08-22 11:20:10|||||||||101
1724325710000|2024-08-22 11:21:50|||||||||39
1724325730000|2024-08-22 11:22:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|1
1724325790000|2024-08-22 11:23:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|92
1724326170000|2024-08-22 11:29:30|||||||||10
1724326340000|2024-08-22 11:32:20|||||||||5
1724326390000|2024-08-22 11:33:10|||||||||1
1724326500000|2024-08-22 11:35:00|||||||||1
1724326580000|2024-08-22 11:36:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|23
1724326610000|2024-08-22 11:36:50|||||||||1
1724326900000|2024-08-22 11:41:40|16.22|16.14|16.22|16.14|16.25|16.17|16.22|16.14|9
1724327100000|2024-08-22 11:45:00|||||||||1
1724327310000|2024-08-22 11:48:30|||||||||40
1724327400000|2024-08-22 11:50:00|||||||||1
1724327640000|2024-08-22 11:54:00|||||||||1
1724327700000|2024-08-22 11:55:00|||||||||1
1724327790000|2024-08-22 11:56:30|||||||||10
1724327900000|2024-08-22 11:58:20|||||||||1
1724328000000|2024-08-22 12:00:00|||||||||2
1724328170000|2024-08-22 12:02:50|||||||||1
1724328300000|2024-08-22 12:05:00|||||||||1
1724328410000|2024-08-22 12:06:50|||||||||1
1724328450000|2024-08-22 12:07:30|||||||||1
1724328600000|2024-08-22 12:10:00|||||||||1
1724328670000|2024-08-22 12:11:10|||||||||1
1724328900000|2024-08-22 12:15:00|||||||||2
1724329110000|2024-08-22 12:18:30|||||||||1
1724329130000|2024-08-22 12:18:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|139
1724329140000|2024-08-22 12:19:00|||||||||5
1724329470000|2024-08-22 12:24:30|||||||||1
1724329500000|2024-08-22 12:25:00|||||||||2
1724329510000|2024-08-22 12:25:10|||||||||1
1724329660000|2024-08-22 12:27:40|||||||||9
1724329750000|2024-08-22 12:29:10|||||||||3
1724329770000|2024-08-22 12:29:30|||||||||12
1724329790000|2024-08-22 12:29:50|||||||||6
1724329800000|2024-08-22 12:30:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|196
1724329810000|2024-08-22 12:30:10|16.23|16.15|16.22|16.14|16.23|16.15|16.2|16.12|158
1724329820000|2024-08-22 12:30:20|16.2|16.12|16.2|16.12|16.2|16.12|16.18|16.1|4
1724329830000|2024-08-22 12:30:30|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|8
1724329840000|2024-08-22 12:30:40|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1724329850000|2024-08-22 12:30:50|16.18|16.1|16.18|16.1|16.2|16.12|16.18|16.1|18
1724329890000|2024-08-22 12:31:30|16.17|16.09|16.13|16.05|16.17|16.09|16.13|16.05|29
1724329900000|2024-08-22 12:31:40|||||||||3
1724329930000|2024-08-22 12:32:10|||||||||5
1724329950000|2024-08-22 12:32:30|16.17|16.09|16.13|16.05|16.17|16.09|16.13|16.05|11
1724329960000|2024-08-22 12:32:40|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|62
1724329970000|2024-08-22 12:32:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|12
1724329990000|2024-08-22 12:33:10|16.17|16.09|16.15|16.07|16.17|16.09|16.13|16.05|50
1724330000000|2024-08-22 12:33:20|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|7
1724330010000|2024-08-22 12:33:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724330020000|2024-08-22 12:33:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|233
1724330100000|2024-08-22 12:35:00|||||||||1
1724330140000|2024-08-22 12:35:40|||||||||2
1724330240000|2024-08-22 12:37:20|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|20
1724330460000|2024-08-22 12:41:00|||||||||18
1724330510000|2024-08-22 12:41:50|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|13
1724330540000|2024-08-22 12:42:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|8
1724330560000|2024-08-22 12:42:40|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|0
1724330820000|2024-08-22 12:47:00|||||||||1
1724330850000|2024-08-22 12:47:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724330860000|2024-08-22 12:47:40|16.25|16.17|16.22|16.14|16.25|16.17|16.22|16.14|2
1724330870000|2024-08-22 12:47:50|16.25|16.17|16.22|16.14|16.25|16.17|16.22|16.14|7
1724331000000|2024-08-22 12:50:00|||||||||1
1724331240000|2024-08-22 12:54:00|||||||||5
1724331300000|2024-08-22 12:55:00|||||||||6
1724331370000|2024-08-22 12:56:10|||||||||5
1724331430000|2024-08-22 12:57:10|||||||||5
1724331460000|2024-08-22 12:57:40|||||||||100
1724331570000|2024-08-22 12:59:30|||||||||5
1724331600000|2024-08-22 13:00:00|||||||||1
1724331660000|2024-08-22 13:01:00|||||||||5
1724331750000|2024-08-22 13:02:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|57
1724331840000|2024-08-22 13:04:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|31
1724331850000|2024-08-22 13:04:10|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|0
1724331870000|2024-08-22 13:04:30|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|19
1724331880000|2024-08-22 13:04:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1724331890000|2024-08-22 13:04:50|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|0
1724331900000|2024-08-22 13:05:00|||||||||1
1724331910000|2024-08-22 13:05:10|||||||||3
1724331920000|2024-08-22 13:05:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|17
1724331930000|2024-08-22 13:05:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|4
1724331940000|2024-08-22 13:05:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724332000000|2024-08-22 13:06:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|3
1724332010000|2024-08-22 13:06:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724332020000|2024-08-22 13:07:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|1
1724332050000|2024-08-22 13:07:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|10
1724332110000|2024-08-22 13:08:30|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|0
1724332140000|2024-08-22 13:09:00|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|1
1724332200000|2024-08-22 13:10:00|16.27|16.19|16.27|16.19|16.27|16.19|16.25|16.17|4
1724332210000|2024-08-22 13:10:10|||||||||1
1724332220000|2024-08-22 13:10:20|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|0
1724332820000|2024-08-22 13:20:20|||||||||1
1724332850000|2024-08-22 13:20:50|||||||||1
1724332980000|2024-08-22 13:23:00|||||||||1
1724333020000|2024-08-22 13:23:40|||||||||21
1724333120000|2024-08-22 13:25:20|||||||||1
1724333240000|2024-08-22 13:27:20|||||||||3
1724333270000|2024-08-22 13:27:50|||||||||1
1724333350000|2024-08-22 13:29:10|||||||||2
1724333390000|2024-08-22 13:29:50|16.23|16.15|16.23|16.15|16.23|16.15|16.22|16.14|46
1724333400000|2024-08-22 13:30:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|38
1724333420000|2024-08-22 13:30:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|1
1724333430000|2024-08-22 13:30:30|16.27|16.19|16.23|16.15|16.27|16.19|16.23|16.15|1
1724333440000|2024-08-22 13:30:40|||||||||5
1724333460000|2024-08-22 13:31:00|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|4
1724333520000|2024-08-22 13:32:00|||||||||72
1724333540000|2024-08-22 13:32:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|1
1724333590000|2024-08-22 13:33:10|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1724333650000|2024-08-22 13:34:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724333670000|2024-08-22 13:34:30|||||||||1
1724333700000|2024-08-22 13:35:00|||||||||1
1724333730000|2024-08-22 13:35:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|65
1724333770000|2024-08-22 13:36:10|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|4
1724333780000|2024-08-22 13:36:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|4
1724333790000|2024-08-22 13:36:30|16.25|16.17|16.28|16.2|16.28|16.2|16.23|16.15|2
1724333800000|2024-08-22 13:36:40|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|2
1724333840000|2024-08-22 13:37:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|9
1724333850000|2024-08-22 13:37:30|16.25|16.17|16.23|16.15|16.28|16.2|16.23|16.15|1
1724333860000|2024-08-22 13:37:40|||||||||2
1724333890000|2024-08-22 13:38:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724333900000|2024-08-22 13:38:20|16.28|16.2|16.28|16.2|16.28|16.2|16.23|16.15|2
1724333910000|2024-08-22 13:38:30|16.23|16.15|16.28|16.2|16.28|16.2|16.23|16.15|3
1724333970000|2024-08-22 13:39:30|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|7
1724333980000|2024-08-22 13:39:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|10
1724333990000|2024-08-22 13:39:50|16.25|16.17|16.23|16.15|16.28|16.2|16.23|16.15|3
1724334000000|2024-08-22 13:40:00|||||||||5
1724334040000|2024-08-22 13:40:40|||||||||1
1724334050000|2024-08-22 13:40:50|||||||||1
1724334060000|2024-08-22 13:41:00|||||||||1
1724334070000|2024-08-22 13:41:10|||||||||6
1724334080000|2024-08-22 13:41:20|||||||||1
1724334090000|2024-08-22 13:41:30|||||||||13
1724334100000|2024-08-22 13:41:40|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|38
1724334110000|2024-08-22 13:41:50|||||||||1
1724334120000|2024-08-22 13:42:00|||||||||1
1724334130000|2024-08-22 13:42:10|16.28|16.2|16.28|16.2|16.28|16.2|16.25|16.17|43
1724334140000|2024-08-22 13:42:20|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|9
1724334160000|2024-08-22 13:42:40|||||||||1
1724334180000|2024-08-22 13:43:00|||||||||1
1724334190000|2024-08-22 13:43:10|||||||||1
1724334200000|2024-08-22 13:43:20|||||||||1
1724334210000|2024-08-22 13:43:30|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|38
1724334220000|2024-08-22 13:43:40|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|17
1724334230000|2024-08-22 13:43:50|||||||||3
1724334240000|2024-08-22 13:44:00|||||||||5
1724334260000|2024-08-22 13:44:20|||||||||1
1724334270000|2024-08-22 13:44:30|||||||||9
1724334280000|2024-08-22 13:44:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|4
1724334290000|2024-08-22 13:44:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|4
1724334300000|2024-08-22 13:45:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|12
1724334320000|2024-08-22 13:45:20|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|23
1724334380000|2024-08-22 13:46:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|33
1724334440000|2024-08-22 13:47:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|25
1724334450000|2024-08-22 13:47:30|16.3|16.22|16.33|16.25|16.33|16.25|16.3|16.22|10
1724334460000|2024-08-22 13:47:40|16.3|16.22|16.33|16.25|16.33|16.25|16.3|16.22|18
1724334480000|2024-08-22 13:48:00|16.3|16.22|16.33|16.25|16.33|16.25|16.28|16.2|22
1724334490000|2024-08-22 13:48:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|12
1724334500000|2024-08-22 13:48:20|16.28|16.2|16.33|16.25|16.33|16.25|16.28|16.2|0
1724334510000|2024-08-22 13:48:30|16.3|16.22|16.28|16.2|16.33|16.25|16.28|16.2|4
1724334520000|2024-08-22 13:48:40|16.33|16.25|16.3|16.22|16.33|16.25|16.28|16.2|31
1724334530000|2024-08-22 13:48:50|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|12
1724334540000|2024-08-22 13:49:00|16.28|16.2|16.28|16.2|16.33|16.25|16.28|16.2|8
1724334550000|2024-08-22 13:49:10|16.3|16.22|16.33|16.25|16.33|16.25|16.3|16.22|122
1724334600000|2024-08-22 13:50:00|16.37|16.29|16.35|16.27|16.38|16.3|16.35|16.27|34
1724334610000|2024-08-22 13:50:10|16.38|16.3|16.38|16.3|16.38|16.3|16.33|16.25|11
1724334620000|2024-08-22 13:50:20|16.35|16.27|16.35|16.27|16.38|16.3|16.33|16.25|0
1724334630000|2024-08-22 13:50:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724334640000|2024-08-22 13:50:40|16.35|16.27|16.33|16.25|16.38|16.3|16.33|16.25|5
1724334650000|2024-08-22 13:50:50|16.35|16.27|16.35|16.27|16.35|16.27|16.33|16.25|0
1724334660000|2024-08-22 13:51:00|16.33|16.25|16.38|16.3|16.38|16.3|16.33|16.25|5
1724334680000|2024-08-22 13:51:20|||||||||1
1724334700000|2024-08-22 13:51:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|12
1724334770000|2024-08-22 13:52:50|16.38|16.3|16.38|16.3|16.38|16.3|16.33|16.25|21
1724334780000|2024-08-22 13:53:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|3
1724334790000|2024-08-22 13:53:10|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|21
1724334850000|2024-08-22 13:54:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|137
1724334900000|2024-08-22 13:55:00|||||||||12
1724334940000|2024-08-22 13:55:40|||||||||5
1724335000000|2024-08-22 13:56:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|135
1724335030000|2024-08-22 13:57:10|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|68
1724335050000|2024-08-22 13:57:30|16.23|16.15|16.25|16.17|16.28|16.2|16.23|16.15|23
1724335060000|2024-08-22 13:57:40|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|5
1724335080000|2024-08-22 13:58:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724335100000|2024-08-22 13:58:20|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|4
1724335110000|2024-08-22 13:58:30|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|0
1724335120000|2024-08-22 13:58:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724335130000|2024-08-22 13:58:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|39
1724335170000|2024-08-22 13:59:30|||||||||12
1724335340000|2024-08-22 14:02:20|||||||||1
1724335350000|2024-08-22 14:02:30|||||||||114
1724335360000|2024-08-22 14:02:40|||||||||1
1724335390000|2024-08-22 14:03:10|||||||||1
1724335400000|2024-08-22 14:03:20|||||||||1
1724335420000|2024-08-22 14:03:40|||||||||1
1724335440000|2024-08-22 14:04:00|||||||||1
1724335460000|2024-08-22 14:04:20|||||||||7
1724335480000|2024-08-22 14:04:40|||||||||1
1724335490000|2024-08-22 14:04:50|||||||||1
1724335510000|2024-08-22 14:05:10|||||||||1
1724335530000|2024-08-22 14:05:30|||||||||1
1724335550000|2024-08-22 14:05:50|||||||||1
1724335570000|2024-08-22 14:06:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|392
1724335580000|2024-08-22 14:06:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|387
1724335590000|2024-08-22 14:06:30|||||||||2
1724335600000|2024-08-22 14:06:40|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|6
1724335610000|2024-08-22 14:06:50|16.33|16.25|16.33|16.25|16.35|16.27|16.33|16.25|188
1724335630000|2024-08-22 14:07:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|5
1724335650000|2024-08-22 14:07:30|||||||||2
1724335660000|2024-08-22 14:07:40|||||||||5
1724335670000|2024-08-22 14:07:50|||||||||14
1724335680000|2024-08-22 14:08:00|||||||||2
1724335700000|2024-08-22 14:08:20|||||||||1
1724335720000|2024-08-22 14:08:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|167
1724335730000|2024-08-22 14:08:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|33
1724335740000|2024-08-22 14:09:00|16.43|16.35|16.41|16.33|16.43|16.35|16.39|16.31|8
1724335750000|2024-08-22 14:09:10|16.39|16.31|16.39|16.31|16.41|16.33|16.39|16.31|2
1724335770000|2024-08-22 14:09:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724335780000|2024-08-22 14:09:40|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1724335790000|2024-08-22 14:09:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724335800000|2024-08-22 14:10:00|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|12
1724335810000|2024-08-22 14:10:10|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1724335890000|2024-08-22 14:11:30|16.39|16.31|16.41|16.33|16.43|16.35|16.39|16.31|0
1724335900000|2024-08-22 14:11:40|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|16
1724335910000|2024-08-22 14:11:50|||||||||4
1724335920000|2024-08-22 14:12:00|||||||||1
1724335930000|2024-08-22 14:12:10|16.41|16.33|16.38|16.3|16.43|16.35|16.38|16.3|9
1724335940000|2024-08-22 14:12:20|||||||||12
1724335950000|2024-08-22 14:12:30|16.41|16.33|16.38|16.3|16.41|16.33|16.38|16.3|21
1724335960000|2024-08-22 14:12:40|16.41|16.33|16.38|16.3|16.41|16.33|16.38|16.3|7
1724335970000|2024-08-22 14:12:50|16.41|16.33|16.43|16.35|16.43|16.35|16.38|16.3|0
1724335980000|2024-08-22 14:13:00|||||||||7
1724336000000|2024-08-22 14:13:20|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|10
1724336010000|2024-08-22 14:13:30|16.41|16.33|16.43|16.35|16.43|16.35|16.39|16.31|2
1724336020000|2024-08-22 14:13:40|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1724336040000|2024-08-22 14:14:00|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1724336070000|2024-08-22 14:14:30|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1724336100000|2024-08-22 14:15:00|||||||||3
1724336110000|2024-08-22 14:15:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|29
1724336120000|2024-08-22 14:15:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724336130000|2024-08-22 14:15:30|16.39|16.31|16.43|16.35|16.43|16.35|16.39|16.31|11
1724336160000|2024-08-22 14:16:00|16.44|16.36|16.43|16.35|16.48|16.4|16.43|16.35|26
1724336180000|2024-08-22 14:16:20|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|27
1724336210000|2024-08-22 14:16:50|||||||||4
1724336320000|2024-08-22 14:18:40|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|2
1724336330000|2024-08-22 14:18:50|16.46|16.38|16.43|16.35|16.46|16.38|16.43|16.35|0
1724336400000|2024-08-22 14:20:00|||||||||12
1724336410000|2024-08-22 14:20:10|||||||||218
1724336420000|2024-08-22 14:20:20|||||||||4
1724336430000|2024-08-22 14:20:30|16.48|16.4|16.48|16.4|16.48|16.4|16.45|16.37|0
1724336540000|2024-08-22 14:22:20|||||||||7
1724336620000|2024-08-22 14:23:40|||||||||1
1724336710000|2024-08-22 14:25:10|16.46|16.38|16.43|16.35|16.46|16.38|16.43|16.35|58
1724336720000|2024-08-22 14:25:20|16.46|16.38|16.43|16.35|16.46|16.38|16.43|16.35|4
1724336730000|2024-08-22 14:25:30|||||||||1231
1724336800000|2024-08-22 14:26:40|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|35
1724336810000|2024-08-22 14:26:50|16.39|16.31|16.43|16.35|16.43|16.35|16.39|16.31|5
1724336820000|2024-08-22 14:27:00|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|5
1724336830000|2024-08-22 14:27:10|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|0
1724336840000|2024-08-22 14:27:20|||||||||1
1724336910000|2024-08-22 14:28:30|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|0
1724336920000|2024-08-22 14:28:40|16.43|16.35|16.43|16.35|16.44|16.36|16.43|16.35|0
1724336930000|2024-08-22 14:28:50|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724336940000|2024-08-22 14:29:00|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|5
1724336950000|2024-08-22 14:29:10|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|7
1724337020000|2024-08-22 14:30:20|16.44|16.36|16.44|16.36|16.48|16.4|16.43|16.35|21
1724337030000|2024-08-22 14:30:30|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|0
1724337060000|2024-08-22 14:31:00|||||||||22
1724337080000|2024-08-22 14:31:20|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|0
1724337090000|2024-08-22 14:31:30|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|0
1724337150000|2024-08-22 14:32:30|16.49|16.41|16.53|16.45|16.53|16.45|16.48|16.4|8
1724337160000|2024-08-22 14:32:40|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|15
1724337170000|2024-08-22 14:32:50|16.51|16.43|16.48|16.4|16.51|16.43|16.48|16.4|16
1724337180000|2024-08-22 14:33:00|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|0
1724337300000|2024-08-22 14:35:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|121
1724337310000|2024-08-22 14:35:10|16.43|16.35|16.43|16.35|16.44|16.36|16.43|16.35|0
1724337320000|2024-08-22 14:35:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|407
1724337340000|2024-08-22 14:35:40|||||||||28
1724337350000|2024-08-22 14:35:50|||||||||10
1724337360000|2024-08-22 14:36:00|16.34|16.26|16.37|16.29|16.37|16.29|16.34|16.26|66
1724337370000|2024-08-22 14:36:10|16.34|16.26|16.37|16.29|16.37|16.29|16.34|16.26|5
1724337380000|2024-08-22 14:36:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724337390000|2024-08-22 14:36:30|16.37|16.29|16.39|16.31|16.39|16.31|16.34|16.26|13
1724337400000|2024-08-22 14:36:40|16.37|16.29|16.34|16.26|16.37|16.29|16.34|16.26|4
1724337410000|2024-08-22 14:36:50|||||||||7
1724337420000|2024-08-22 14:37:00|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1724337430000|2024-08-22 14:37:10|16.37|16.29|16.37|16.29|16.39|16.31|16.34|16.26|12
1724337440000|2024-08-22 14:37:20|16.39|16.31|16.34|16.26|16.39|16.31|16.34|16.26|4
1724337450000|2024-08-22 14:37:30|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|15
1724337460000|2024-08-22 14:37:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724337640000|2024-08-22 14:40:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|54
1724337650000|2024-08-22 14:40:50|16.37|16.29|16.37|16.29|16.39|16.31|16.34|16.26|13
1724337660000|2024-08-22 14:41:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724337670000|2024-08-22 14:41:10|||||||||5
1724337690000|2024-08-22 14:41:30|||||||||5
1724337730000|2024-08-22 14:42:10|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|1
1724337740000|2024-08-22 14:42:20|16.37|16.29|16.34|16.26|16.37|16.29|16.34|16.26|7
1724337810000|2024-08-22 14:43:30|16.37|16.29|16.34|16.26|16.39|16.31|16.34|16.26|4
1724337820000|2024-08-22 14:43:40|16.37|16.29|16.34|16.26|16.39|16.31|16.34|16.26|2
1724337830000|2024-08-22 14:43:50|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1724337850000|2024-08-22 14:44:10|||||||||1
1724337900000|2024-08-22 14:45:00|||||||||12
1724337910000|2024-08-22 14:45:10|16.43|16.35|16.41|16.33|16.43|16.35|16.39|16.31|266
1724337920000|2024-08-22 14:45:20|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|20
1724337930000|2024-08-22 14:45:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724337940000|2024-08-22 14:45:40|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1724337950000|2024-08-22 14:45:50|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1724337960000|2024-08-22 14:46:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724337990000|2024-08-22 14:46:30|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|5
1724338000000|2024-08-22 14:46:40|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|4
1724338010000|2024-08-22 14:46:50|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|1
1724338020000|2024-08-22 14:47:00|16.41|16.33|16.43|16.35|16.43|16.35|16.39|16.31|3
1724338030000|2024-08-22 14:47:10|16.41|16.33|16.41|16.33|16.43|16.35|16.39|16.31|4
1724338040000|2024-08-22 14:47:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|2
1724338100000|2024-08-22 14:48:20|16.41|16.33|16.43|16.35|16.43|16.35|16.39|16.31|12
1724338110000|2024-08-22 14:48:30|16.41|16.33|16.39|16.31|16.43|16.35|16.39|16.31|4
1724338140000|2024-08-22 14:49:00|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|3
1724338160000|2024-08-22 14:49:20|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|101
1724338170000|2024-08-22 14:49:30|||||||||4
1724338190000|2024-08-22 14:49:50|||||||||2
1724338220000|2024-08-22 14:50:20|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|12
1724338310000|2024-08-22 14:51:50|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724338320000|2024-08-22 14:52:00|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724338330000|2024-08-22 14:52:10|16.44|16.36|16.44|16.36|16.48|16.4|16.44|16.36|2
1724338350000|2024-08-22 14:52:30|16.46|16.38|16.46|16.38|16.48|16.4|16.46|16.38|1
1724338360000|2024-08-22 14:52:40|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|1
1724338370000|2024-08-22 14:52:50|16.46|16.38|16.43|16.35|16.46|16.38|16.43|16.35|0
1724338460000|2024-08-22 14:54:20|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724338540000|2024-08-22 14:55:40|16.39|16.31|16.39|16.31|16.41|16.33|16.38|16.3|44
1724338550000|2024-08-22 14:55:50|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1724338580000|2024-08-22 14:56:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724338590000|2024-08-22 14:56:30|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1724338610000|2024-08-22 14:56:50|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|50
1724338730000|2024-08-22 14:58:50|16.39|16.31|16.39|16.31|16.41|16.33|16.39|16.31|9
1724338750000|2024-08-22 14:59:10|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1724338760000|2024-08-22 14:59:20|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1724338770000|2024-08-22 14:59:30|16.41|16.33|16.41|16.33|16.43|16.35|16.39|16.31|4
1724338780000|2024-08-22 14:59:40|16.39|16.31|16.39|16.31|16.41|16.33|16.39|16.31|0
1724338790000|2024-08-22 14:59:50|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1724338800000|2024-08-22 15:00:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|20
1724338810000|2024-08-22 15:00:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724338830000|2024-08-22 15:00:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724338840000|2024-08-22 15:00:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724338850000|2024-08-22 15:00:50|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|0
1724338860000|2024-08-22 15:01:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724338870000|2024-08-22 15:01:10|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1724339020000|2024-08-22 15:03:40|||||||||2
1724339040000|2024-08-22 15:04:00|||||||||1
1724339050000|2024-08-22 15:04:10|||||||||1
1724339100000|2024-08-22 15:05:00|||||||||11
1724339160000|2024-08-22 15:06:00|||||||||1
1724339220000|2024-08-22 15:07:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|35
1724339230000|2024-08-22 15:07:10|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|1
1724339240000|2024-08-22 15:07:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724339270000|2024-08-22 15:07:50|||||||||1
1724339280000|2024-08-22 15:08:00|16.39|16.31|16.39|16.31|16.39|16.31|16.36|16.28|4
1724339300000|2024-08-22 15:08:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|8
1724339310000|2024-08-22 15:08:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|34
1724339340000|2024-08-22 15:09:00|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|3
1724339360000|2024-08-22 15:09:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|5
1724339390000|2024-08-22 15:09:50|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|18
1724339400000|2024-08-22 15:10:00|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|19
1724339410000|2024-08-22 15:10:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|22
1724339490000|2024-08-22 15:11:30|||||||||8
1724339500000|2024-08-22 15:11:40|||||||||8
1724339510000|2024-08-22 15:11:50|||||||||2
1724339550000|2024-08-22 15:12:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|14
1724339620000|2024-08-22 15:13:40|||||||||1
1724339720000|2024-08-22 15:15:20|||||||||1
1724339820000|2024-08-22 15:17:00|||||||||1
1724339910000|2024-08-22 15:18:30|||||||||7
1724339920000|2024-08-22 15:18:40|||||||||1
1724339950000|2024-08-22 15:19:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|56
1724339990000|2024-08-22 15:19:50|||||||||38
1724340010000|2024-08-22 15:20:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|198
1724340020000|2024-08-22 15:20:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|64
1724340030000|2024-08-22 15:20:30|||||||||10
1724340040000|2024-08-22 15:20:40|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|80
1724340050000|2024-08-22 15:20:50|16.49|16.41|16.53|16.45|16.53|16.45|16.49|16.41|7
1724340060000|2024-08-22 15:21:00|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|5
1724340090000|2024-08-22 15:21:30|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|0
1724340100000|2024-08-22 15:21:40|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|4
1724340130000|2024-08-22 15:22:10|||||||||1
1724340140000|2024-08-22 15:22:20|||||||||2
1724340150000|2024-08-22 15:22:30|||||||||1
1724340170000|2024-08-22 15:22:50|||||||||1
1724340180000|2024-08-22 15:23:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|8
1724340190000|2024-08-22 15:23:10|||||||||1
1724340220000|2024-08-22 15:23:40|||||||||2
1724340260000|2024-08-22 15:24:20|||||||||2
1724340270000|2024-08-22 15:24:30|||||||||3
1724340280000|2024-08-22 15:24:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|13
1724340300000|2024-08-22 15:25:00|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|13
1724340320000|2024-08-22 15:25:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|17
1724340340000|2024-08-22 15:25:40|||||||||3
1724340360000|2024-08-22 15:26:00|||||||||1
1724340370000|2024-08-22 15:26:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|1
1724340380000|2024-08-22 15:26:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|2
1724340400000|2024-08-22 15:26:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724340410000|2024-08-22 15:26:50|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|0
1724340420000|2024-08-22 15:27:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|2
1724340430000|2024-08-22 15:27:10|16.49|16.41|16.49|16.41|16.53|16.45|16.49|16.41|54
1724340440000|2024-08-22 15:27:20|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|46
1724340450000|2024-08-22 15:27:30|||||||||12
1724340460000|2024-08-22 15:27:40|||||||||2
1724340470000|2024-08-22 15:27:50|||||||||1
1724340490000|2024-08-22 15:28:10|||||||||20
1724340500000|2024-08-22 15:28:20|||||||||2
1724340510000|2024-08-22 15:28:30|||||||||19
1724340520000|2024-08-22 15:28:40|||||||||55
1724340530000|2024-08-22 15:28:50|||||||||19
1724340540000|2024-08-22 15:29:00|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|4
1724340550000|2024-08-22 15:29:10|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|22
1724340560000|2024-08-22 15:29:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|8
1724340570000|2024-08-22 15:29:30|||||||||19
1724340580000|2024-08-22 15:29:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|2
1724340590000|2024-08-22 15:29:50|||||||||24
1724340620000|2024-08-22 15:30:20|||||||||10
1724340690000|2024-08-22 15:31:30|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|10
1724340720000|2024-08-22 15:32:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|12
1724340810000|2024-08-22 15:33:30|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|14
1724340850000|2024-08-22 15:34:10|||||||||100
1724340860000|2024-08-22 15:34:20|||||||||14
1724340870000|2024-08-22 15:34:30|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|3
1724340880000|2024-08-22 15:34:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724340890000|2024-08-22 15:34:50|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|12
1724340900000|2024-08-22 15:35:00|16.56|16.48|16.58|16.5|16.58|16.5|16.54|16.46|11
1724340910000|2024-08-22 15:35:10|16.56|16.48|16.58|16.5|16.58|16.5|16.54|16.46|1
1724340920000|2024-08-22 15:35:20|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|0
1724340930000|2024-08-22 15:35:30|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|0
1724340940000|2024-08-22 15:35:40|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|0
1724340960000|2024-08-22 15:36:00|||||||||6
1724341000000|2024-08-22 15:36:40|||||||||2
1724341080000|2024-08-22 15:38:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|35
1724341180000|2024-08-22 15:39:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|23
1724341190000|2024-08-22 15:39:50|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|11
1724341200000|2024-08-22 15:40:00|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|0
1724341210000|2024-08-22 15:40:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1724341270000|2024-08-22 15:41:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724341280000|2024-08-22 15:41:20|16.56|16.48|16.58|16.5|16.58|16.5|16.54|16.46|15
1724341290000|2024-08-22 15:41:30|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|0
1724341300000|2024-08-22 15:41:40|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|0
1724341310000|2024-08-22 15:41:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1724341320000|2024-08-22 15:42:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|0
1724341330000|2024-08-22 15:42:10|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1724341370000|2024-08-22 15:42:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|16
1724341380000|2024-08-22 15:43:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|3
1724341390000|2024-08-22 15:43:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|3
1724341410000|2024-08-22 15:43:30|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|0
1724341430000|2024-08-22 15:43:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724341440000|2024-08-22 15:44:00|16.68|16.6|16.66|16.58|16.68|16.6|16.64|16.56|5
1724341450000|2024-08-22 15:44:10|16.68|16.6|16.64|16.56|16.68|16.6|16.64|16.56|16
1724341460000|2024-08-22 15:44:20|16.68|16.6|16.64|16.56|16.68|16.6|16.64|16.56|22
1724341480000|2024-08-22 15:44:40|16.68|16.6|16.68|16.6|16.68|16.6|16.64|16.56|44
1724341500000|2024-08-22 15:45:00|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|0
1724341530000|2024-08-22 15:45:30|16.64|16.56|16.64|16.56|16.66|16.58|16.63|16.55|23
1724341540000|2024-08-22 15:45:40|16.63|16.55|16.63|16.55|16.64|16.56|16.63|16.55|0
1724341550000|2024-08-22 15:45:50|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|0
1724341560000|2024-08-22 15:46:00|16.64|16.56|16.64|16.56|16.64|16.56|16.63|16.55|0
1724341590000|2024-08-22 15:46:30|||||||||1
1724341610000|2024-08-22 15:46:50|16.63|16.55|16.59|16.51|16.63|16.55|16.59|16.51|14
1724341640000|2024-08-22 15:47:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|22
1724341650000|2024-08-22 15:47:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|2
1724341680000|2024-08-22 15:48:00|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|0
1724341690000|2024-08-22 15:48:10|16.64|16.56|16.68|16.6|16.68|16.6|16.63|16.55|24
1724341700000|2024-08-22 15:48:20|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|2
1724341750000|2024-08-22 15:49:10|||||||||5
1724341760000|2024-08-22 15:49:20|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|2
1724341770000|2024-08-22 15:49:30|16.68|16.6|16.66|16.58|16.68|16.6|16.64|16.56|0
1724341780000|2024-08-22 15:49:40|16.64|16.56|16.64|16.56|16.66|16.58|16.64|16.56|0
1724341790000|2024-08-22 15:49:50|16.66|16.58|16.68|16.6|16.68|16.6|16.64|16.56|0
1724341800000|2024-08-22 15:50:00|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|10
1724341810000|2024-08-22 15:50:10|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|1
1724341820000|2024-08-22 15:50:20|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|7
1724341830000|2024-08-22 15:50:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724341850000|2024-08-22 15:50:50|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|1
1724341860000|2024-08-22 15:51:00|16.66|16.58|16.64|16.56|16.68|16.6|16.64|16.56|1
1724341880000|2024-08-22 15:51:20|16.68|16.6|16.64|16.56|16.68|16.6|16.64|16.56|1
1724341910000|2024-08-22 15:51:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1724341920000|2024-08-22 15:52:00|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|0
1724341940000|2024-08-22 15:52:20|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|0
1724341980000|2024-08-22 15:53:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724341990000|2024-08-22 15:53:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|2
1724342010000|2024-08-22 15:53:30|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|8
1724342020000|2024-08-22 15:53:40|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|0
1724342030000|2024-08-22 15:53:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724342040000|2024-08-22 15:54:00|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|0
1724342050000|2024-08-22 15:54:10|16.63|16.55|16.63|16.55|16.64|16.56|16.63|16.55|0
1724342060000|2024-08-22 15:54:20|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|0
1724342100000|2024-08-22 15:55:00|||||||||11
1724342120000|2024-08-22 15:55:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724342130000|2024-08-22 15:55:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1724342140000|2024-08-22 15:55:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724342150000|2024-08-22 15:55:50|16.63|16.55|16.63|16.55|16.64|16.56|16.63|16.55|0
1724342170000|2024-08-22 15:56:10|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|0
1724342180000|2024-08-22 15:56:20|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|0
1724342200000|2024-08-22 15:56:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|16
1724342210000|2024-08-22 15:56:50|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|0
1724342220000|2024-08-22 15:57:00|16.61|16.53|16.61|16.53|16.61|16.53|16.59|16.51|4
1724342230000|2024-08-22 15:57:10|16.59|16.51|16.59|16.51|16.61|16.53|16.59|16.51|2
1724342240000|2024-08-22 15:57:20|||||||||8
1724342250000|2024-08-22 15:57:30|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|29
1724342290000|2024-08-22 15:58:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|50
1724342300000|2024-08-22 15:58:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|13
1724342310000|2024-08-22 15:58:30|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|10
1724342330000|2024-08-22 15:58:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724342360000|2024-08-22 15:59:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|40
1724342390000|2024-08-22 15:59:50|||||||||12
1724342400000|2024-08-22 16:00:00|||||||||10
1724342470000|2024-08-22 16:01:10|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|30
1724342480000|2024-08-22 16:01:20|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|22
1724342510000|2024-08-22 16:01:50|||||||||314
1724342530000|2024-08-22 16:02:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724342540000|2024-08-22 16:02:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724342550000|2024-08-22 16:02:30|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|0
1724342560000|2024-08-22 16:02:40|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|10
1724342570000|2024-08-22 16:02:50|16.49|16.41|16.49|16.41|16.51|16.43|16.49|16.41|0
1724342600000|2024-08-22 16:03:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724342610000|2024-08-22 16:03:30|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|0
1724342640000|2024-08-22 16:04:00|16.46|16.38|16.44|16.36|16.48|16.4|16.44|16.36|0
1724342700000|2024-08-22 16:05:00|16.46|16.38|16.46|16.38|16.48|16.4|16.46|16.38|12
1724342710000|2024-08-22 16:05:10|16.48|16.4|16.48|16.4|16.48|16.4|16.46|16.38|0
1724342720000|2024-08-22 16:05:20|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|1
1724342730000|2024-08-22 16:05:30|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|0
1724342750000|2024-08-22 16:05:50|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|2
1724342760000|2024-08-22 16:06:00|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|0
1724342780000|2024-08-22 16:06:20|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|8
1724342790000|2024-08-22 16:06:30|16.48|16.4|16.44|16.36|16.48|16.4|16.44|16.36|0
1724342810000|2024-08-22 16:06:50|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1724342820000|2024-08-22 16:07:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724342850000|2024-08-22 16:07:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|15
1724342860000|2024-08-22 16:07:40|||||||||46
1724342880000|2024-08-22 16:08:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724342900000|2024-08-22 16:08:20|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724342930000|2024-08-22 16:08:50|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724342940000|2024-08-22 16:09:00|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724342950000|2024-08-22 16:09:10|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724342990000|2024-08-22 16:09:50|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|43
1724343000000|2024-08-22 16:10:00|||||||||10
1724343020000|2024-08-22 16:10:20|||||||||201
1724343030000|2024-08-22 16:10:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|16
1724343050000|2024-08-22 16:10:50|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724343060000|2024-08-22 16:11:00|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724343070000|2024-08-22 16:11:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724343080000|2024-08-22 16:11:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724343100000|2024-08-22 16:11:40|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724343120000|2024-08-22 16:12:00|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724343130000|2024-08-22 16:12:10|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724343180000|2024-08-22 16:13:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1724343200000|2024-08-22 16:13:20|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|1
1724343250000|2024-08-22 16:14:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724343260000|2024-08-22 16:14:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724343430000|2024-08-22 16:17:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724343440000|2024-08-22 16:17:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724343520000|2024-08-22 16:18:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|12
1724343600000|2024-08-22 16:20:00|||||||||11
1724343620000|2024-08-22 16:20:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|22
1724343640000|2024-08-22 16:20:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|15
1724343650000|2024-08-22 16:20:50|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|0
1724343670000|2024-08-22 16:21:10|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1724343680000|2024-08-22 16:21:20|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1724343800000|2024-08-22 16:23:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|70
1724343850000|2024-08-22 16:24:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|3
1724343870000|2024-08-22 16:24:30|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1724343880000|2024-08-22 16:24:40|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|0
1724343890000|2024-08-22 16:24:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724343970000|2024-08-22 16:26:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|29
1724344080000|2024-08-22 16:28:00|||||||||2
1724344090000|2024-08-22 16:28:10|16.34|16.26|16.29|16.21|16.34|16.26|16.29|16.21|0
1724344380000|2024-08-22 16:33:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724344390000|2024-08-22 16:33:10|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|0
1724344440000|2024-08-22 16:34:00|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|14
1724344500000|2024-08-22 16:35:00|||||||||12
1724344710000|2024-08-22 16:38:30|||||||||2
1724344800000|2024-08-22 16:40:00|16.32|16.24|16.29|16.21|16.34|16.26|16.29|16.21|17
1724344880000|2024-08-22 16:41:20|16.32|16.24|16.31|16.23|16.34|16.26|16.29|16.21|2
1724344890000|2024-08-22 16:41:30|16.32|16.24|16.29|16.21|16.34|16.26|16.29|16.21|6
1724344970000|2024-08-22 16:42:50|16.32|16.24|16.29|16.21|16.32|16.24|16.29|16.21|0
1724345020000|2024-08-22 16:43:40|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|3
1724345030000|2024-08-22 16:43:50|16.29|16.21|16.29|16.21|16.32|16.24|16.29|16.21|0
1724345090000|2024-08-22 16:44:50|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1724345320000|2024-08-22 16:48:40|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1724345340000|2024-08-22 16:49:00|16.35|16.27|16.34|16.26|16.37|16.29|16.34|16.26|6
1724345400000|2024-08-22 16:50:00|||||||||10
1724345450000|2024-08-22 16:50:50|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|18
1724345460000|2024-08-22 16:51:00|16.34|16.26|16.37|16.29|16.39|16.31|16.34|16.26|2
1724345470000|2024-08-22 16:51:10|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|0
1724345560000|2024-08-22 16:52:40|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|13
1724345570000|2024-08-22 16:52:50|16.42|16.34|16.39|16.31|16.44|16.36|16.39|16.31|0
1724345580000|2024-08-22 16:53:00|16.41|16.33|16.39|16.31|16.42|16.34|16.39|16.31|0
1724345590000|2024-08-22 16:53:10|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|4
1724345620000|2024-08-22 16:53:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|4
1724345650000|2024-08-22 16:54:10|16.49|16.41|16.49|16.41|16.49|16.41|16.47|16.39|7
1724345660000|2024-08-22 16:54:20|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|2
1724345690000|2024-08-22 16:54:50|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|79
1724345770000|2024-08-22 16:56:10|16.51|16.43|16.51|16.43|16.54|16.46|16.51|16.43|17
1724345780000|2024-08-22 16:56:20|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|0
1724345790000|2024-08-22 16:56:30|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|4
1724345800000|2024-08-22 16:56:40|16.51|16.43|16.54|16.46|16.54|16.46|16.49|16.41|0
1724345820000|2024-08-22 16:57:00|||||||||16
1724345830000|2024-08-22 16:57:10|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|0
1724345850000|2024-08-22 16:57:30|16.54|16.46|16.54|16.46|16.54|16.46|16.51|16.43|1
1724345860000|2024-08-22 16:57:40|||||||||1
1724345870000|2024-08-22 16:57:50|||||||||1
1724345940000|2024-08-22 16:59:00|16.51|16.43|16.51|16.43|16.54|16.46|16.51|16.43|2
1724345950000|2024-08-22 16:59:10|16.54|16.46|16.54|16.46|16.54|16.46|16.51|16.43|0
1724346180000|2024-08-22 17:03:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|1
1724346210000|2024-08-22 17:03:30|16.56|16.48|16.56|16.48|16.59|16.51|16.56|16.48|1
1724346220000|2024-08-22 17:03:40|16.59|16.51|16.59|16.51|16.59|16.51|16.56|16.48|0
1724346230000|2024-08-22 17:03:50|16.56|16.48|16.54|16.46|16.59|16.51|16.54|16.46|0
1724346280000|2024-08-22 17:04:40|||||||||2
1724346290000|2024-08-22 17:04:50|||||||||3
1724346300000|2024-08-22 17:05:00|||||||||8
1724346310000|2024-08-22 17:05:10|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|4
1724346320000|2024-08-22 17:05:20|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|6
1724346330000|2024-08-22 17:05:30|16.56|16.48|16.56|16.48|16.59|16.51|16.54|16.46|1
1724346340000|2024-08-22 17:05:40|16.59|16.51|16.59|16.51|16.59|16.51|16.56|16.48|0
1724346390000|2024-08-22 17:06:30|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|2
1724346400000|2024-08-22 17:06:40|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|0
1724346410000|2024-08-22 17:06:50|16.54|16.46|16.54|16.46|16.56|16.48|16.54|16.46|0
1724346420000|2024-08-22 17:07:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|2
1724346430000|2024-08-22 17:07:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|1
1724346440000|2024-08-22 17:07:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|3
1724346450000|2024-08-22 17:07:30|||||||||3
1724346460000|2024-08-22 17:07:40|||||||||1
1724346470000|2024-08-22 17:07:50|||||||||3
1724346480000|2024-08-22 17:08:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|15
1724346500000|2024-08-22 17:08:20|16.54|16.46|16.54|16.46|16.54|16.46|16.51|16.43|3
1724346510000|2024-08-22 17:08:30|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|0
1724346540000|2024-08-22 17:09:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|2
1724346550000|2024-08-22 17:09:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724346560000|2024-08-22 17:09:20|16.51|16.43|16.51|16.43|16.54|16.46|16.51|16.43|0
1724346570000|2024-08-22 17:09:30|16.54|16.46|16.51|16.43|16.54|16.46|16.51|16.43|0
1724346580000|2024-08-22 17:09:40|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1724346590000|2024-08-22 17:09:50|16.49|16.41|16.49|16.41|16.54|16.46|16.49|16.41|8
1724346620000|2024-08-22 17:10:20|16.47|16.39|16.44|16.36|16.47|16.39|16.44|16.36|4
1724346650000|2024-08-22 17:10:50|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|4
1724346660000|2024-08-22 17:11:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724346700000|2024-08-22 17:11:40|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|1
1724346710000|2024-08-22 17:11:50|16.42|16.34|16.39|16.31|16.44|16.36|16.39|16.31|0
1724346720000|2024-08-22 17:12:00|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|0
1724346780000|2024-08-22 17:13:00|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|0
1724346800000|2024-08-22 17:13:20|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|2
1724346810000|2024-08-22 17:13:30|16.51|16.43|16.51|16.43|16.51|16.43|16.49|16.41|0
1724346820000|2024-08-22 17:13:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724346930000|2024-08-22 17:15:30|16.51|16.43|16.49|16.41|16.54|16.46|16.49|16.41|6
1724346950000|2024-08-22 17:15:50|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|2
1724346990000|2024-08-22 17:16:30|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|0
1724347010000|2024-08-22 17:16:50|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|1
1724347020000|2024-08-22 17:17:00|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|1
1724347040000|2024-08-22 17:17:20|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|0
1724347070000|2024-08-22 17:17:50|||||||||1
1724347080000|2024-08-22 17:18:00|||||||||1
1724347090000|2024-08-22 17:18:10|16.44|16.36|16.44|16.36|16.46|16.38|16.44|16.36|7
1724347100000|2024-08-22 17:18:20|16.46|16.38|16.49|16.41|16.49|16.41|16.46|16.38|0
1724347190000|2024-08-22 17:19:50|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|2
1724347200000|2024-08-22 17:20:00|16.52|16.44|16.52|16.44|16.52|16.44|16.49|16.41|0
1724347210000|2024-08-22 17:20:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724347220000|2024-08-22 17:20:20|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|0
1724347250000|2024-08-22 17:20:50|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|0
1724347330000|2024-08-22 17:22:10|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|0
1724347340000|2024-08-22 17:22:20|16.52|16.44|16.54|16.46|16.54|16.46|16.49|16.41|0
1724347350000|2024-08-22 17:22:30|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|0
1724347370000|2024-08-22 17:22:50|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|0
1724347380000|2024-08-22 17:23:00|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|0
1724347590000|2024-08-22 17:26:30|16.54|16.46|16.54|16.46|16.54|16.46|16.49|16.41|20
1724347600000|2024-08-22 17:26:40|16.52|16.44|16.52|16.44|16.54|16.46|16.52|16.44|0
1724347610000|2024-08-22 17:26:50|16.54|16.46|16.54|16.46|16.54|16.46|16.52|16.44|0
1724347620000|2024-08-22 17:27:00|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|2
1724347630000|2024-08-22 17:27:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724347640000|2024-08-22 17:27:20|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1724347650000|2024-08-22 17:27:30|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|0
1724347660000|2024-08-22 17:27:40|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|0
1724347700000|2024-08-22 17:28:20|16.52|16.44|16.52|16.44|16.54|16.46|16.49|16.41|0
1724347710000|2024-08-22 17:28:30|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1724347720000|2024-08-22 17:28:40|16.54|16.46|16.54|16.46|16.54|16.46|16.52|16.44|0
1724347730000|2024-08-22 17:28:50|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|0
1724347770000|2024-08-22 17:29:30|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|1
1724347860000|2024-08-22 17:31:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|1
1724347870000|2024-08-22 17:31:10|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|3
1724347880000|2024-08-22 17:31:20|16.62|16.54|16.62|16.54|16.64|16.56|16.59|16.51|6
1724347890000|2024-08-22 17:31:30|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|0
1724347900000|2024-08-22 17:31:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|99
1724347910000|2024-08-22 17:31:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|76
1724347920000|2024-08-22 17:32:00|16.73|16.65|16.69|16.61|16.73|16.65|16.69|16.61|16
1724347930000|2024-08-22 17:32:10|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|3
1724347940000|2024-08-22 17:32:20|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1724347990000|2024-08-22 17:33:10|||||||||16
1724348000000|2024-08-22 17:33:20|||||||||10
1724348020000|2024-08-22 17:33:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|7
1724348040000|2024-08-22 17:34:00|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|0
1724348050000|2024-08-22 17:34:10|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|0
1724348060000|2024-08-22 17:34:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724348080000|2024-08-22 17:34:40|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|0
1724348090000|2024-08-22 17:34:50|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|5
1724348100000|2024-08-22 17:35:00|16.59|16.51|16.59|16.51|16.62|16.54|16.59|16.51|0
1724348110000|2024-08-22 17:35:10|||||||||4
1724348160000|2024-08-22 17:36:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|5
1724348170000|2024-08-22 17:36:10|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|9
1724348180000|2024-08-22 17:36:20|16.64|16.56|16.59|16.51|16.64|16.56|16.59|16.51|0
1724348190000|2024-08-22 17:36:30|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|2
1724348200000|2024-08-22 17:36:40|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|0
1724348210000|2024-08-22 17:36:50|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1724348220000|2024-08-22 17:37:00|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|0
1724348240000|2024-08-22 17:37:20|16.57|16.49|16.54|16.46|16.59|16.51|16.54|16.46|3
1724348250000|2024-08-22 17:37:30|||||||||17
1724348260000|2024-08-22 17:37:40|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|4
1724348290000|2024-08-22 17:38:10|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|0
1724348300000|2024-08-22 17:38:20|16.57|16.49|16.59|16.51|16.59|16.51|16.54|16.46|0
1724348310000|2024-08-22 17:38:30|16.57|16.49|16.57|16.49|16.57|16.49|16.54|16.46|2
1724348320000|2024-08-22 17:38:40|16.59|16.51|16.59|16.51|16.59|16.51|16.57|16.49|0
1724348330000|2024-08-22 17:38:50|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|0
1724348400000|2024-08-22 17:40:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|1
1724348470000|2024-08-22 17:41:10|16.62|16.54|16.64|16.56|16.64|16.56|16.59|16.51|1
1724348480000|2024-08-22 17:41:20|16.62|16.54|16.59|16.51|16.64|16.56|16.59|16.51|0
1724348490000|2024-08-22 17:41:30|16.62|16.54|16.64|16.56|16.64|16.56|16.59|16.51|0
1724348500000|2024-08-22 17:41:40|16.62|16.54|16.59|16.51|16.64|16.56|16.59|16.51|2
1724348550000|2024-08-22 17:42:30|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|1
1724348570000|2024-08-22 17:42:50|16.62|16.54|16.64|16.56|16.64|16.56|16.59|16.51|1
1724348580000|2024-08-22 17:43:00|16.62|16.54|16.59|16.51|16.64|16.56|16.59|16.51|0
1724348630000|2024-08-22 17:43:50|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|2
1724348690000|2024-08-22 17:44:50|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|0
1724348700000|2024-08-22 17:45:00|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|0
1724348710000|2024-08-22 17:45:10|16.62|16.54|16.64|16.56|16.64|16.56|16.59|16.51|0
1724348890000|2024-08-22 17:48:10|16.67|16.59|16.64|16.56|16.69|16.61|16.64|16.56|6
1724348930000|2024-08-22 17:48:50|16.67|16.59|16.69|16.61|16.69|16.61|16.64|16.56|0
1724348950000|2024-08-22 17:49:10|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|17
1724348960000|2024-08-22 17:49:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|7
1724348970000|2024-08-22 17:49:30|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|0
1724348980000|2024-08-22 17:49:40|16.72|16.64|16.69|16.61|16.74|16.66|16.69|16.61|16
1724349010000|2024-08-22 17:50:10|||||||||2
1724349020000|2024-08-22 17:50:20|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1724349120000|2024-08-22 17:52:00|16.72|16.64|16.72|16.64|16.72|16.64|16.69|16.61|0
1724349130000|2024-08-22 17:52:10|16.69|16.61|16.69|16.61|16.72|16.64|16.69|16.61|0
1724349180000|2024-08-22 17:53:00|16.71|16.63|16.74|16.66|16.74|16.66|16.71|16.63|0
1724349190000|2024-08-22 17:53:10|||||||||13
1724349260000|2024-08-22 17:54:20|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|3
1724349280000|2024-08-22 17:54:40|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|4
1724349290000|2024-08-22 17:54:50|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|8
1724349360000|2024-08-22 17:56:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|13
1724349370000|2024-08-22 17:56:10|16.77|16.69|16.79|16.71|16.79|16.71|16.74|16.66|1
1724349580000|2024-08-22 17:59:40|||||||||1
1724349590000|2024-08-22 17:59:50|16.77|16.69|16.76|16.68|16.77|16.69|16.74|16.66|1
1724349600000|2024-08-22 18:00:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1724349670000|2024-08-22 18:01:10|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|1
1724349790000|2024-08-22 18:03:10|16.74|16.66|16.77|16.69|16.77|16.69|16.74|16.66|4
1724349800000|2024-08-22 18:03:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1724349820000|2024-08-22 18:03:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1724349830000|2024-08-22 18:03:50|16.74|16.66|16.74|16.66|16.76|16.68|16.74|16.66|0
1724349850000|2024-08-22 18:04:10|16.75|16.67|16.74|16.66|16.75|16.67|16.74|16.66|0
1724349880000|2024-08-22 18:04:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1724349890000|2024-08-22 18:04:50|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|1
1724349900000|2024-08-22 18:05:00|16.79|16.71|16.79|16.71|16.79|16.71|16.74|16.66|0
1724349910000|2024-08-22 18:05:10|16.77|16.69|16.77|16.69|16.79|16.71|16.77|16.69|0
1724349920000|2024-08-22 18:05:20|16.75|16.67|16.74|16.66|16.77|16.69|16.74|16.66|0
1724349960000|2024-08-22 18:06:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|2
1724349970000|2024-08-22 18:06:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1724349980000|2024-08-22 18:06:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|2
1724350010000|2024-08-22 18:06:50|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|8
1724350130000|2024-08-22 18:08:50|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|21
1724350140000|2024-08-22 18:09:00|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|4
1724350150000|2024-08-22 18:09:10|16.72|16.64|16.69|16.61|16.74|16.66|16.69|16.61|0
1724350190000|2024-08-22 18:09:50|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1724350200000|2024-08-22 18:10:00|16.69|16.61|16.65|16.57|16.69|16.61|16.65|16.57|1
1724350210000|2024-08-22 18:10:10|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|0
1724350220000|2024-08-22 18:10:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724350310000|2024-08-22 18:11:50|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|1
1724350320000|2024-08-22 18:12:00|16.67|16.59|16.67|16.59|16.67|16.59|16.65|16.57|0
1724350330000|2024-08-22 18:12:10|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1724350340000|2024-08-22 18:12:20|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1724350350000|2024-08-22 18:12:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724350360000|2024-08-22 18:12:40|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1724350370000|2024-08-22 18:12:50|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1724350400000|2024-08-22 18:13:20|16.67|16.59|16.67|16.59|16.67|16.59|16.65|16.57|0
1724350410000|2024-08-22 18:13:30|16.65|16.57|16.65|16.57|16.67|16.59|16.65|16.57|0
1724350430000|2024-08-22 18:13:50|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1724350440000|2024-08-22 18:14:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724350490000|2024-08-22 18:14:50|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|0
1724350500000|2024-08-22 18:15:00|16.6|16.52|16.6|16.52|16.62|16.54|16.6|16.52|0
1724350520000|2024-08-22 18:15:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1724350530000|2024-08-22 18:15:30|||||||||31
1724350570000|2024-08-22 18:16:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1724350580000|2024-08-22 18:16:20|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|2
1724350590000|2024-08-22 18:16:30|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|0
1724350600000|2024-08-22 18:16:40|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|0
1724350610000|2024-08-22 18:16:50|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|0
1724350620000|2024-08-22 18:17:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|3
1724350690000|2024-08-22 18:18:10|||||||||1
1724350780000|2024-08-22 18:19:40|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|0
1724350790000|2024-08-22 18:19:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1724350810000|2024-08-22 18:20:10|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|0
1724350830000|2024-08-22 18:20:30|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1724350850000|2024-08-22 18:20:50|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1724350930000|2024-08-22 18:22:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724350940000|2024-08-22 18:22:20|16.69|16.61|16.65|16.57|16.69|16.61|16.65|16.57|4
1724350950000|2024-08-22 18:22:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724350960000|2024-08-22 18:22:40|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|0
1724350970000|2024-08-22 18:22:50|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|0
1724350990000|2024-08-22 18:23:10|16.65|16.57|16.64|16.56|16.67|16.59|16.64|16.56|0
1724351050000|2024-08-22 18:24:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724351070000|2024-08-22 18:24:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|4
1724351080000|2024-08-22 18:24:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724351090000|2024-08-22 18:24:50|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1724351130000|2024-08-22 18:25:30|16.7|16.62|16.7|16.62|16.74|16.66|16.7|16.62|10
1724351140000|2024-08-22 18:25:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724351360000|2024-08-22 18:29:20|16.65|16.57|16.65|16.57|16.67|16.59|16.65|16.57|3
1724351370000|2024-08-22 18:29:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724351400000|2024-08-22 18:30:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724351410000|2024-08-22 18:30:10|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1724351420000|2024-08-22 18:30:20|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1724351450000|2024-08-22 18:30:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724351510000|2024-08-22 18:31:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724351520000|2024-08-22 18:32:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724351740000|2024-08-22 18:35:40|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1724351750000|2024-08-22 18:35:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724351760000|2024-08-22 18:36:00|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1724351770000|2024-08-22 18:36:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724351780000|2024-08-22 18:36:20|16.65|16.57|16.65|16.57|16.65|16.57|16.64|16.56|0
1724351790000|2024-08-22 18:36:30|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1724351820000|2024-08-22 18:37:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724351940000|2024-08-22 18:39:00|||||||||1
1724352000000|2024-08-22 18:40:00|16.65|16.57|16.65|16.57|16.65|16.57|16.64|16.56|0
1724352010000|2024-08-22 18:40:10|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1724352040000|2024-08-22 18:40:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724352050000|2024-08-22 18:40:50|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1724352170000|2024-08-22 18:42:50|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|4
1724352180000|2024-08-22 18:43:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|2
1724352200000|2024-08-22 18:43:20|16.65|16.57|16.65|16.57|16.67|16.59|16.65|16.57|0
1724352220000|2024-08-22 18:43:40|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1724352270000|2024-08-22 18:44:30|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|0
1724352290000|2024-08-22 18:44:50|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|0
1724352330000|2024-08-22 18:45:30|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|1
1724352340000|2024-08-22 18:45:40|16.67|16.59|16.67|16.59|16.67|16.59|16.65|16.57|0
1724352350000|2024-08-22 18:45:50|16.69|16.61|16.69|16.61|16.69|16.61|16.67|16.59|0
1724352360000|2024-08-22 18:46:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1724352370000|2024-08-22 18:46:10|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1724352430000|2024-08-22 18:47:10|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|2
1724352450000|2024-08-22 18:47:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724352460000|2024-08-22 18:47:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|4
1724352480000|2024-08-22 18:48:00|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1724352490000|2024-08-22 18:48:10|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1724352550000|2024-08-22 18:49:10|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1724352560000|2024-08-22 18:49:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724352590000|2024-08-22 18:49:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724352600000|2024-08-22 18:50:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1724352610000|2024-08-22 18:50:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724352620000|2024-08-22 18:50:20|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1724352630000|2024-08-22 18:50:30|16.69|16.61|16.69|16.61|16.7|16.62|16.69|16.61|0
1724352640000|2024-08-22 18:50:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1724352650000|2024-08-22 18:50:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724352690000|2024-08-22 18:51:30|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|0
1724352740000|2024-08-22 18:52:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1724352750000|2024-08-22 18:52:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724352760000|2024-08-22 18:52:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1724352810000|2024-08-22 18:53:30|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|0
1724352830000|2024-08-22 18:53:50|||||||||9
1724352870000|2024-08-22 18:54:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|2
1724352880000|2024-08-22 18:54:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1724353000000|2024-08-22 18:56:40|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|1
1724353040000|2024-08-22 18:57:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1724353050000|2024-08-22 18:57:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1724353070000|2024-08-22 18:57:50|16.75|16.67|16.75|16.67|16.77|16.69|16.75|16.67|0
1724353080000|2024-08-22 18:58:00|16.74|16.66|16.74|16.66|16.75|16.67|16.74|16.66|0
1724353090000|2024-08-22 18:58:10|16.75|16.67|16.74|16.66|16.75|16.67|16.74|16.66|0
1724353130000|2024-08-22 18:58:50|16.75|16.67|16.74|16.66|16.75|16.67|16.74|16.66|0
1724353140000|2024-08-22 18:59:00|16.75|16.67|16.79|16.71|16.79|16.71|16.74|16.66|0
1724353160000|2024-08-22 18:59:20|||||||||149
1724353200000|2024-08-22 19:00:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|2
1724353210000|2024-08-22 19:00:10|16.79|16.71|16.74|16.66|16.79|16.71|16.74|16.66|0
1724353220000|2024-08-22 19:00:20|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|42
1724353230000|2024-08-22 19:00:30|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|0
1724353260000|2024-08-22 19:01:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|8
1724353270000|2024-08-22 19:01:10|16.72|16.64|16.72|16.64|16.74|16.66|16.7|16.62|0
1724353280000|2024-08-22 19:01:20|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|0
1724353290000|2024-08-22 19:01:30|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1724353320000|2024-08-22 19:02:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724353340000|2024-08-22 19:02:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724353350000|2024-08-22 19:02:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724353370000|2024-08-22 19:02:50|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|301
1724353380000|2024-08-22 19:03:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1724353390000|2024-08-22 19:03:10|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1724353400000|2024-08-22 19:03:20|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|30
1724353430000|2024-08-22 19:03:50|||||||||403
1724353480000|2024-08-22 19:04:40|16.67|16.59|16.67|16.59|16.67|16.59|16.64|16.56|4
1724353490000|2024-08-22 19:04:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724353620000|2024-08-22 19:07:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|4
1724353690000|2024-08-22 19:08:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1724353700000|2024-08-22 19:08:20|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|0
1724353710000|2024-08-22 19:08:30|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|0
1724353840000|2024-08-22 19:10:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724353850000|2024-08-22 19:10:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1724353860000|2024-08-22 19:11:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724353870000|2024-08-22 19:11:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1724354110000|2024-08-22 19:15:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|5
1724354130000|2024-08-22 19:15:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1724354360000|2024-08-22 19:19:20|16.79|16.71|16.79|16.71|16.79|16.71|16.77|16.69|27
1724354380000|2024-08-22 19:19:40|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|4
1724354420000|2024-08-22 19:20:20|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|0
1724354460000|2024-08-22 19:21:00|16.77|16.69|16.74|16.66|16.79|16.71|16.74|16.66|4
1724354470000|2024-08-22 19:21:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|11
1724354480000|2024-08-22 19:21:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1724354490000|2024-08-22 19:21:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|24
1724354500000|2024-08-22 19:21:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|4
1724354520000|2024-08-22 19:22:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1724354980000|2024-08-22 19:29:40|||||||||1
1724355060000|2024-08-22 19:31:00|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|0
1724355130000|2024-08-22 19:32:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|24
1724355140000|2024-08-22 19:32:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|4
1724355160000|2024-08-22 19:32:40|16.75|16.67|16.79|16.71|16.79|16.71|16.75|16.67|20
1724355180000|2024-08-22 19:33:00|16.75|16.67|16.79|16.71|16.79|16.71|16.75|16.67|2
1724355190000|2024-08-22 19:33:10|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|78
1724355200000|2024-08-22 19:33:20|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|2
1724355270000|2024-08-22 19:34:30|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|2
1724355280000|2024-08-22 19:34:40|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1724355290000|2024-08-22 19:34:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1724355310000|2024-08-22 19:35:10|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|2
1724355320000|2024-08-22 19:35:20|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|0
1724355430000|2024-08-22 19:37:10|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|2
1724355590000|2024-08-22 19:39:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724355600000|2024-08-22 19:40:00|16.74|16.66|16.79|16.71|16.79|16.71|16.74|16.66|0
1724355640000|2024-08-22 19:40:40|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|0
1724355660000|2024-08-22 19:41:00|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|0
1724355730000|2024-08-22 19:42:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|2
1724355740000|2024-08-22 19:42:20|16.74|16.66|16.77|16.69|16.77|16.69|16.74|16.66|0
1724355750000|2024-08-22 19:42:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1724355770000|2024-08-22 19:42:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1724355780000|2024-08-22 19:43:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1724355790000|2024-08-22 19:43:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724355810000|2024-08-22 19:43:30|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|0
1724355830000|2024-08-22 19:43:50|16.76|16.68|16.74|16.66|16.77|16.69|16.74|16.66|0
1724355840000|2024-08-22 19:44:00|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|0
1724355860000|2024-08-22 19:44:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1724355870000|2024-08-22 19:44:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1724355890000|2024-08-22 19:44:50|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|2
1724355960000|2024-08-22 19:46:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|3
1724355980000|2024-08-22 19:46:20|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|0
1724356000000|2024-08-22 19:46:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|2
1724356030000|2024-08-22 19:47:10|16.84|16.76|16.79|16.71|16.84|16.76|16.79|16.71|0
1724356040000|2024-08-22 19:47:20|16.81|16.73|16.81|16.73|16.81|16.73|16.79|16.71|1
1724356100000|2024-08-22 19:48:20|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|0
1724356120000|2024-08-22 19:48:40|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|0
1724356160000|2024-08-22 19:49:20|16.79|16.71|16.79|16.71|16.81|16.73|16.79|16.71|0
1724356180000|2024-08-22 19:49:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724356190000|2024-08-22 19:49:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1724356200000|2024-08-22 19:50:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|1
1724356210000|2024-08-22 19:50:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724356240000|2024-08-22 19:50:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1724356250000|2024-08-22 19:50:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724356270000|2024-08-22 19:51:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|5
1724356300000|2024-08-22 19:51:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|8
1724356310000|2024-08-22 19:51:50|||||||||2
1724356320000|2024-08-22 19:52:00|16.84|16.76|16.84|16.76|16.86|16.78|16.84|16.76|2
1724356340000|2024-08-22 19:52:20|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|0
1724356360000|2024-08-22 19:52:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1724356380000|2024-08-22 19:53:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1724356390000|2024-08-22 19:53:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|5
1724356410000|2024-08-22 19:53:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1724356460000|2024-08-22 19:54:20|16.91|16.83|16.94|16.86|16.94|16.86|16.91|16.83|0
1724356470000|2024-08-22 19:54:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724356560000|2024-08-22 19:56:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1724356580000|2024-08-22 19:56:20|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|2
1724356600000|2024-08-22 19:56:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1724356610000|2024-08-22 19:56:50|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|0
1724356620000|2024-08-22 19:57:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|0
1724356630000|2024-08-22 19:57:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1724356700000|2024-08-22 19:58:20|16.93|16.85|16.96|16.88|16.96|16.88|16.93|16.85|0
1724356730000|2024-08-22 19:58:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1724356740000|2024-08-22 19:59:00|||||||||3
1724356770000|2024-08-22 19:59:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724356780000|2024-08-22 19:59:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724356790000|2024-08-22 19:59:50|16.89|16.81|16.89|16.81|16.91|16.83|16.89|16.81|13
1724356800000|2024-08-22 20:00:00|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1724372100000|2024-08-23 00:15:00|16.95|16.65|16.95|16.65|16.95|16.65|16.95|16.65|0
1724372360000|2024-08-23 00:19:20|16.94|16.64|16.94|16.64|16.94|16.64|16.94|16.64|0
1724372380000|2024-08-23 00:19:40|16.95|16.65|16.95|16.65|16.95|16.65|16.95|16.65|0
1724372400000|2024-08-23 00:20:00|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1724372410000|2024-08-23 00:20:10|16.9|16.65|16.9|16.65|16.9|16.65|16.9|16.65|0
1724372430000|2024-08-23 00:20:30|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1724373340000|2024-08-23 00:35:40|||||||||1
1724373630000|2024-08-23 00:40:30|16.9|16.65|16.9|16.65|16.9|16.65|16.9|16.65|0
1724373750000|2024-08-23 00:42:30|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1724373840000|2024-08-23 00:44:00|||||||||1
1724376170000|2024-08-23 01:22:50|||||||||1
1724377360000|2024-08-23 01:42:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1724377380000|2024-08-23 01:43:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1724377890000|2024-08-23 01:51:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724378040000|2024-08-23 01:54:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1724379620000|2024-08-23 02:20:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1724379750000|2024-08-23 02:22:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1724379760000|2024-08-23 02:22:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724379900000|2024-08-23 02:25:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1724381070000|2024-08-23 02:44:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724382840000|2024-08-23 03:14:00|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|0
1724382870000|2024-08-23 03:14:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|2
1724383750000|2024-08-23 03:29:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1724383760000|2024-08-23 03:29:20|16.71|16.63|16.67|16.59|16.71|16.63|16.65|16.57|51
1724383770000|2024-08-23 03:29:30|||||||||30
1724383780000|2024-08-23 03:29:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724383790000|2024-08-23 03:29:50|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|3
1724383800000|2024-08-23 03:30:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1724383880000|2024-08-23 03:31:20|16.68|16.6|16.68|16.6|16.68|16.6|16.66|16.58|0
1724383890000|2024-08-23 03:31:30|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1724383900000|2024-08-23 03:31:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1724383910000|2024-08-23 03:31:50|16.68|16.6|16.68|16.6|16.68|16.6|16.66|16.58|0
1724383920000|2024-08-23 03:32:00|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|0
1724384010000|2024-08-23 03:33:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724384310000|2024-08-23 03:38:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1724384410000|2024-08-23 03:40:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724384770000|2024-08-23 03:46:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1724384800000|2024-08-23 03:46:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724385050000|2024-08-23 03:50:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1724385690000|2024-08-23 04:01:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724385880000|2024-08-23 04:04:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|2
1724385990000|2024-08-23 04:06:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1724386000000|2024-08-23 04:06:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1724386020000|2024-08-23 04:07:00|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1724386060000|2024-08-23 04:07:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1724386100000|2024-08-23 04:08:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1724386390000|2024-08-23 04:13:10|16.6|16.52|16.56|16.48|16.6|16.52|16.56|16.48|5
1724386790000|2024-08-23 04:19:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724386910000|2024-08-23 04:21:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1724386990000|2024-08-23 04:23:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724388720000|2024-08-23 04:52:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1724388810000|2024-08-23 04:53:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1724388820000|2024-08-23 04:53:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724389010000|2024-08-23 04:56:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1724389060000|2024-08-23 04:57:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724389100000|2024-08-23 04:58:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1724390340000|2024-08-23 05:19:00|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|0
1724390360000|2024-08-23 05:19:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724390420000|2024-08-23 05:20:20|16.52|16.44|16.54|16.46|16.57|16.49|16.51|16.43|5
1724390450000|2024-08-23 05:20:50|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|0
1724390640000|2024-08-23 05:24:00|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|0
1724390700000|2024-08-23 05:25:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724390730000|2024-08-23 05:25:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724390790000|2024-08-23 05:26:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724390810000|2024-08-23 05:26:50|16.54|16.46|16.51|16.43|16.54|16.46|16.51|16.43|0
1724390830000|2024-08-23 05:27:10|16.54|16.46|16.51|16.43|16.54|16.46|16.51|16.43|0
1724390840000|2024-08-23 05:27:20|16.54|16.46|16.54|16.46|16.54|16.46|16.52|16.44|0
1724390850000|2024-08-23 05:27:30|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|0
1724390860000|2024-08-23 05:27:40|16.52|16.44|16.54|16.46|16.54|16.46|16.51|16.43|0
1724390920000|2024-08-23 05:28:40|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|0
1724391000000|2024-08-23 05:30:00|16.52|16.44|16.56|16.48|16.57|16.49|16.52|16.44|4
1724391010000|2024-08-23 05:30:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724391600000|2024-08-23 05:40:00|16.6|16.35|16.54|16.46|16.6|16.46|16.54|16.35|0
1724392030000|2024-08-23 05:47:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1724392140000|2024-08-23 05:49:00|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|0
1724392240000|2024-08-23 05:50:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724392270000|2024-08-23 05:51:10|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1724392330000|2024-08-23 05:52:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1724392520000|2024-08-23 05:55:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724392680000|2024-08-23 05:58:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|2
1724392700000|2024-08-23 05:58:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1724392710000|2024-08-23 05:58:30|16.57|16.49|16.57|16.49|16.59|16.51|16.57|16.49|4
1724392750000|2024-08-23 05:59:10|||||||||4
1724392800000|2024-08-23 06:00:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1724392870000|2024-08-23 06:01:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1724392880000|2024-08-23 06:01:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1724392910000|2024-08-23 06:01:50|16.63|16.55|16.66|16.58|16.66|16.58|16.63|16.55|4
1724392950000|2024-08-23 06:02:30|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|10
1724392990000|2024-08-23 06:03:10|||||||||1
1724393130000|2024-08-23 06:05:30|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|1
1724393170000|2024-08-23 06:06:10|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|10
1724393330000|2024-08-23 06:08:50|||||||||5
1724394380000|2024-08-23 06:26:20|||||||||1
1724394490000|2024-08-23 06:28:10|||||||||3
1724394850000|2024-08-23 06:34:10|||||||||1
1724394870000|2024-08-23 06:34:30|||||||||1
1724394940000|2024-08-23 06:35:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|14
1724394950000|2024-08-23 06:35:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1724395190000|2024-08-23 06:39:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|92
1724395470000|2024-08-23 06:44:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|39
1724395840000|2024-08-23 06:50:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|82
1724396260000|2024-08-23 06:57:40|||||||||1
1724396270000|2024-08-23 06:57:50|||||||||1
1724396390000|2024-08-23 06:59:50|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|6
1724396400000|2024-08-23 07:00:00|16.67|16.59|16.72|16.64|16.72|16.64|16.67|16.59|12
1724396410000|2024-08-23 07:00:10|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|8
1724396420000|2024-08-23 07:00:20|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|5
1724396430000|2024-08-23 07:00:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|4
1724396450000|2024-08-23 07:00:50|||||||||2
1724396560000|2024-08-23 07:02:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|2
1724396570000|2024-08-23 07:02:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1724396710000|2024-08-23 07:05:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724396740000|2024-08-23 07:05:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1724396750000|2024-08-23 07:05:50|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|0
1724396760000|2024-08-23 07:06:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724396780000|2024-08-23 07:06:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|29
1724396790000|2024-08-23 07:06:30|||||||||2
1724396810000|2024-08-23 07:06:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1724396820000|2024-08-23 07:07:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1724396830000|2024-08-23 07:07:10|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|0
1724396860000|2024-08-23 07:07:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|91
1724397050000|2024-08-23 07:10:50|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|3
1724397060000|2024-08-23 07:11:00|16.62|16.54|16.58|16.5|16.62|16.54|16.58|16.5|2
1724397080000|2024-08-23 07:11:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1724397100000|2024-08-23 07:11:40|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1724397110000|2024-08-23 07:11:50|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|4
1724397120000|2024-08-23 07:12:00|16.58|16.5|16.61|16.53|16.63|16.55|16.58|16.5|16
1724397130000|2024-08-23 07:12:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|5
1724397180000|2024-08-23 07:13:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|14
1724397250000|2024-08-23 07:14:10|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|158
1724397430000|2024-08-23 07:17:10|16.53|16.45|16.58|16.5|16.58|16.5|16.53|16.45|20
1724397460000|2024-08-23 07:17:40|16.56|16.48|16.53|16.45|16.56|16.48|16.53|16.45|8
1724397800000|2024-08-23 07:23:20|||||||||5
1724397870000|2024-08-23 07:24:30|||||||||1
1724398170000|2024-08-23 07:29:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724398300000|2024-08-23 07:31:40|||||||||10
1724398540000|2024-08-23 07:35:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|25
1724398580000|2024-08-23 07:36:20|||||||||1
1724398630000|2024-08-23 07:37:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|10
1724398650000|2024-08-23 07:37:30|||||||||1
1724398690000|2024-08-23 07:38:10|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|6
1724398700000|2024-08-23 07:38:20|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|7
1724398720000|2024-08-23 07:38:40|16.56|16.48|16.56|16.48|16.58|16.5|16.56|16.48|0
1724398730000|2024-08-23 07:38:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724398780000|2024-08-23 07:39:40|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|14
1724399100000|2024-08-23 07:45:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|14
1724399120000|2024-08-23 07:45:20|||||||||5
1724399230000|2024-08-23 07:47:10|||||||||50
1724399240000|2024-08-23 07:47:20|||||||||2
1724399580000|2024-08-23 07:53:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|75
1724399590000|2024-08-23 07:53:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724399610000|2024-08-23 07:53:30|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|3
1724399620000|2024-08-23 07:53:40|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|1
1724399630000|2024-08-23 07:53:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724399690000|2024-08-23 07:54:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|2
1724399720000|2024-08-23 07:55:20|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|1
1724399800000|2024-08-23 07:56:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1724399810000|2024-08-23 07:56:50|||||||||3
1724400000000|2024-08-23 08:00:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|8
1724400010000|2024-08-23 08:00:10|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|0
1724400090000|2024-08-23 08:01:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|2
1724400210000|2024-08-23 08:03:30|||||||||11
1724400310000|2024-08-23 08:05:10|||||||||1
1724400340000|2024-08-23 08:05:40|||||||||1
1724400370000|2024-08-23 08:06:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724400380000|2024-08-23 08:06:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1724400650000|2024-08-23 08:10:50|16.57|16.49|16.57|16.49|16.57|16.49|16.54|16.46|4
1724400660000|2024-08-23 08:11:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1724400690000|2024-08-23 08:11:30|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|51
1724400720000|2024-08-23 08:12:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1724400750000|2024-08-23 08:12:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|5
1724400760000|2024-08-23 08:12:40|16.57|16.49|16.57|16.49|16.57|16.49|16.54|16.46|0
1724400770000|2024-08-23 08:12:50|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|0
1724400790000|2024-08-23 08:13:10|16.54|16.46|16.54|16.46|16.57|16.49|16.54|16.46|0
1724401150000|2024-08-23 08:19:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|15
1724401160000|2024-08-23 08:19:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724401640000|2024-08-23 08:27:20|||||||||5
1724401810000|2024-08-23 08:30:10|||||||||1
1724401860000|2024-08-23 08:31:00|||||||||9
1724401870000|2024-08-23 08:31:10|16.52|16.44|16.49|16.41|16.54|16.46|16.49|16.41|39
1724401880000|2024-08-23 08:31:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|162
1724401890000|2024-08-23 08:31:30|||||||||3
1724401980000|2024-08-23 08:33:00|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|11
1724402000000|2024-08-23 08:33:20|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|4
1724402010000|2024-08-23 08:33:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724402770000|2024-08-23 08:46:10|||||||||11
1724402800000|2024-08-23 08:46:40|||||||||7
1724403080000|2024-08-23 08:51:20|||||||||22
1724403100000|2024-08-23 08:51:40|||||||||40
1724403110000|2024-08-23 08:51:50|||||||||1
1724403160000|2024-08-23 08:52:40|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|16
1724403180000|2024-08-23 08:53:00|||||||||36
1724403190000|2024-08-23 08:53:10|||||||||19
1724403200000|2024-08-23 08:53:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|58
1724403210000|2024-08-23 08:53:30|16.54|16.46|16.5|16.42|16.54|16.46|16.5|16.42|3
1724403260000|2024-08-23 08:54:20|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|0
1724403320000|2024-08-23 08:55:20|||||||||1
1724403440000|2024-08-23 08:57:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724403510000|2024-08-23 08:58:30|||||||||2
1724403700000|2024-08-23 09:01:40|||||||||1
1724403750000|2024-08-23 09:02:30|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1724403800000|2024-08-23 09:03:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1724403890000|2024-08-23 09:04:50|||||||||1
1724403980000|2024-08-23 09:06:20|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|100
1724403990000|2024-08-23 09:06:30|||||||||3
1724404010000|2024-08-23 09:06:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724404020000|2024-08-23 09:07:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724404030000|2024-08-23 09:07:10|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|0
1724404050000|2024-08-23 09:07:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|2
1724404060000|2024-08-23 09:07:40|16.54|16.46|16.54|16.46|16.54|16.46|16.52|16.44|0
1724404080000|2024-08-23 09:08:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|1
1724404090000|2024-08-23 09:08:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724404100000|2024-08-23 09:08:20|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|0
1724404110000|2024-08-23 09:08:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724404120000|2024-08-23 09:08:40|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|1
1724404130000|2024-08-23 09:08:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724404150000|2024-08-23 09:09:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724404190000|2024-08-23 09:09:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1724404240000|2024-08-23 09:10:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724405000000|2024-08-23 09:23:20|||||||||30
1724405350000|2024-08-23 09:29:10|||||||||4
1724405360000|2024-08-23 09:29:20|||||||||10
1724405370000|2024-08-23 09:29:30|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|9
1724405380000|2024-08-23 09:29:40|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|2
1724405390000|2024-08-23 09:29:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724405430000|2024-08-23 09:30:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724405440000|2024-08-23 09:30:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724405490000|2024-08-23 09:31:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|45
1724405590000|2024-08-23 09:33:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|27
1724405620000|2024-08-23 09:33:40|16.47|16.39|16.47|16.39|16.49|16.41|16.47|16.39|11
1724405640000|2024-08-23 09:34:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724405690000|2024-08-23 09:34:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|1
1724405720000|2024-08-23 09:35:20|||||||||1
1724405730000|2024-08-23 09:35:30|||||||||5
1724405770000|2024-08-23 09:36:10|||||||||1
1724405810000|2024-08-23 09:36:50|||||||||1
1724405880000|2024-08-23 09:38:00|||||||||1
1724405910000|2024-08-23 09:38:30|||||||||1
1724406000000|2024-08-23 09:40:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|182
1724406020000|2024-08-23 09:40:20|||||||||169
1724406210000|2024-08-23 09:43:30|||||||||2
1724406240000|2024-08-23 09:44:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|199
1724406270000|2024-08-23 09:44:30|||||||||1
1724406380000|2024-08-23 09:46:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|286
1724406390000|2024-08-23 09:46:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724406610000|2024-08-23 09:50:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|60
1724406620000|2024-08-23 09:50:20|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|10
1724406630000|2024-08-23 09:50:30|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|15
1724406640000|2024-08-23 09:50:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1724406740000|2024-08-23 09:52:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|184
1724406840000|2024-08-23 09:54:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|248
1724406850000|2024-08-23 09:54:10|||||||||7
1724406900000|2024-08-23 09:55:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|63
1724406910000|2024-08-23 09:55:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|10
1724407060000|2024-08-23 09:57:40|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1724407100000|2024-08-23 09:58:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|127
1724407110000|2024-08-23 09:58:30|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724407120000|2024-08-23 09:58:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724407130000|2024-08-23 09:58:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724407210000|2024-08-23 10:00:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1724407350000|2024-08-23 10:02:30|||||||||14
1724407360000|2024-08-23 10:02:40|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|6
1724407370000|2024-08-23 10:02:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724407380000|2024-08-23 10:03:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724407390000|2024-08-23 10:03:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724407430000|2024-08-23 10:03:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724407440000|2024-08-23 10:04:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|10
1724407560000|2024-08-23 10:06:00|||||||||5
1724407680000|2024-08-23 10:08:00|||||||||1
1724407720000|2024-08-23 10:08:40|||||||||1
1724407770000|2024-08-23 10:09:30|||||||||1
1724407830000|2024-08-23 10:10:30|16.38|16.3|16.34|16.26|16.38|16.3|16.34|16.26|146
1724408170000|2024-08-23 10:16:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|80
1724408180000|2024-08-23 10:16:20|||||||||3
1724408340000|2024-08-23 10:19:00|||||||||1
1724408440000|2024-08-23 10:20:40|||||||||1
1724408950000|2024-08-23 10:29:10|||||||||211
1724408990000|2024-08-23 10:29:50|||||||||1
1724409180000|2024-08-23 10:33:00|||||||||13
1724409610000|2024-08-23 10:40:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|99
1724409690000|2024-08-23 10:41:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724409860000|2024-08-23 10:44:20|||||||||5
1724409870000|2024-08-23 10:44:30|16.34|16.26|16.34|16.26|16.34|16.26|16.33|16.25|0
1724409890000|2024-08-23 10:44:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724409900000|2024-08-23 10:45:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724409910000|2024-08-23 10:45:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724409920000|2024-08-23 10:45:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724409930000|2024-08-23 10:45:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724409940000|2024-08-23 10:45:40|16.34|16.26|16.34|16.26|16.36|16.28|16.34|16.26|5
1724410200000|2024-08-23 10:50:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|8
1724410260000|2024-08-23 10:51:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|3
1724410320000|2024-08-23 10:52:00|||||||||2
1724410390000|2024-08-23 10:53:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724410410000|2024-08-23 10:53:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|4
1724410450000|2024-08-23 10:54:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|2
1724410520000|2024-08-23 10:55:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|4
1724410550000|2024-08-23 10:55:50|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|6
1724410570000|2024-08-23 10:56:10|||||||||3
1724410600000|2024-08-23 10:56:40|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724410610000|2024-08-23 10:56:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|14
1724410630000|2024-08-23 10:57:10|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724410640000|2024-08-23 10:57:20|||||||||2
1724410790000|2024-08-23 10:59:50|||||||||2
1724410970000|2024-08-23 11:02:50|||||||||2
1724411160000|2024-08-23 11:06:00|||||||||2
1724411350000|2024-08-23 11:09:10|||||||||2
1724411550000|2024-08-23 11:12:30|||||||||1
1724411730000|2024-08-23 11:15:30|||||||||1
1724411920000|2024-08-23 11:18:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|29
1724411970000|2024-08-23 11:19:30|||||||||36
1724412300000|2024-08-23 11:25:00|||||||||1
1724412530000|2024-08-23 11:28:50|||||||||13
1724412580000|2024-08-23 11:29:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|46
1724412590000|2024-08-23 11:29:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|1
1724412600000|2024-08-23 11:30:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|6
1724412620000|2024-08-23 11:30:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|4
1724412950000|2024-08-23 11:35:50|||||||||61
1724412960000|2024-08-23 11:36:00|16.36|16.28|16.36|16.28|16.39|16.31|16.36|16.28|5
1724412980000|2024-08-23 11:36:20|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|1
1724412990000|2024-08-23 11:36:30|16.34|16.26|16.36|16.28|16.39|16.31|16.34|16.26|2
1724413000000|2024-08-23 11:36:40|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|0
1724413010000|2024-08-23 11:36:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724413020000|2024-08-23 11:37:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724413030000|2024-08-23 11:37:10|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724413050000|2024-08-23 11:37:30|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|1
1724413060000|2024-08-23 11:37:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|12
1724413070000|2024-08-23 11:37:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|2
1724413080000|2024-08-23 11:38:00|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1724413090000|2024-08-23 11:38:10|16.34|16.26|16.39|16.31|16.39|16.31|16.34|16.26|1
1724413110000|2024-08-23 11:38:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|2
1724413170000|2024-08-23 11:39:30|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|0
1724413190000|2024-08-23 11:39:50|||||||||1
1724413200000|2024-08-23 11:40:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724413210000|2024-08-23 11:40:10|||||||||1
1724413320000|2024-08-23 11:42:00|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|2
1724413350000|2024-08-23 11:42:30|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|4
1724413380000|2024-08-23 11:43:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|1
1724413390000|2024-08-23 11:43:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724413440000|2024-08-23 11:44:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724413450000|2024-08-23 11:44:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724413470000|2024-08-23 11:44:30|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724413500000|2024-08-23 11:45:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724413520000|2024-08-23 11:45:20|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1724413530000|2024-08-23 11:45:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724413550000|2024-08-23 11:45:50|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724413600000|2024-08-23 11:46:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|7
1724413610000|2024-08-23 11:46:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724413700000|2024-08-23 11:48:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|1
1724413720000|2024-08-23 11:48:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724413740000|2024-08-23 11:49:00|16.37|16.29|16.34|16.26|16.37|16.29|16.34|16.26|0
1724413750000|2024-08-23 11:49:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724413770000|2024-08-23 11:49:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724413840000|2024-08-23 11:50:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|27
1724414100000|2024-08-23 11:55:00|||||||||5
1724414520000|2024-08-23 12:02:00|||||||||1
1724414910000|2024-08-23 12:08:30|||||||||1
1724414960000|2024-08-23 12:09:20|||||||||1
1724415010000|2024-08-23 12:10:10|||||||||1
1724415370000|2024-08-23 12:16:10|||||||||2
1724415820000|2024-08-23 12:23:40|||||||||1
1724415860000|2024-08-23 12:24:20|||||||||1
1724415890000|2024-08-23 12:24:50|||||||||1
1724415900000|2024-08-23 12:25:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724415910000|2024-08-23 12:25:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|285
1724415920000|2024-08-23 12:25:20|||||||||5
1724416110000|2024-08-23 12:28:30|||||||||8
1724416120000|2024-08-23 12:28:40|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|79
1724416150000|2024-08-23 12:29:10|16.44|16.36|16.44|16.36|16.46|16.38|16.44|16.36|29
1724416170000|2024-08-23 12:29:30|16.46|16.38|16.44|16.36|16.48|16.4|16.44|16.36|53
1724416180000|2024-08-23 12:29:40|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|17
1724416210000|2024-08-23 12:30:10|||||||||1
1724416260000|2024-08-23 12:31:00|||||||||3
1724416740000|2024-08-23 12:39:00|||||||||31
1724416820000|2024-08-23 12:40:20|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|3
1724416830000|2024-08-23 12:40:30|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|4
1724416840000|2024-08-23 12:40:40|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|0
1724416850000|2024-08-23 12:40:50|16.4|16.32|16.42|16.34|16.44|16.36|16.4|16.32|2
1724416860000|2024-08-23 12:41:00|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1724416870000|2024-08-23 12:41:10|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|0
1724416900000|2024-08-23 12:41:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724416930000|2024-08-23 12:42:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724416950000|2024-08-23 12:42:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|3
1724416960000|2024-08-23 12:42:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724417000000|2024-08-23 12:43:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724417010000|2024-08-23 12:43:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724417030000|2024-08-23 12:43:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724417040000|2024-08-23 12:44:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724417050000|2024-08-23 12:44:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724417060000|2024-08-23 12:44:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724417080000|2024-08-23 12:44:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724417110000|2024-08-23 12:45:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724417120000|2024-08-23 12:45:20|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1724417220000|2024-08-23 12:47:00|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|8
1724417230000|2024-08-23 12:47:10|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|1
1724417260000|2024-08-23 12:47:40|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1724417270000|2024-08-23 12:47:50|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|18
1724417300000|2024-08-23 12:48:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724417340000|2024-08-23 12:49:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724417350000|2024-08-23 12:49:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724417360000|2024-08-23 12:49:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724417430000|2024-08-23 12:50:30|||||||||4
1724417640000|2024-08-23 12:54:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1724418000000|2024-08-23 13:00:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724418300000|2024-08-23 13:05:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|9
1724418330000|2024-08-23 13:05:30|16.4|16.32|16.4|16.32|16.4|16.32|16.39|16.31|0
1724418720000|2024-08-23 13:12:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724418730000|2024-08-23 13:12:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724418900000|2024-08-23 13:15:00|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|108
1724418910000|2024-08-23 13:15:10|16.42|16.34|16.44|16.36|16.44|16.36|16.4|16.32|41
1724419030000|2024-08-23 13:17:10|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|103
1724419040000|2024-08-23 13:17:20|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|1
1724419050000|2024-08-23 13:17:30|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|19
1724419060000|2024-08-23 13:17:40|16.42|16.34|16.44|16.36|16.44|16.36|16.4|16.32|3
1724419070000|2024-08-23 13:17:50|||||||||1
1724419090000|2024-08-23 13:18:10|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|34
1724419100000|2024-08-23 13:18:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|7
1724419110000|2024-08-23 13:18:30|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1724419120000|2024-08-23 13:18:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|5
1724419200000|2024-08-23 13:20:00|||||||||5
1724419240000|2024-08-23 13:20:40|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|5
1724419250000|2024-08-23 13:20:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724419680000|2024-08-23 13:28:00|||||||||50
1724419750000|2024-08-23 13:29:10|||||||||1
1724419870000|2024-08-23 13:31:10|||||||||1
1724419920000|2024-08-23 13:32:00|16.49|16.41|16.49|16.41|16.49|16.41|16.46|16.38|7
1724419930000|2024-08-23 13:32:10|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|1
1724419960000|2024-08-23 13:32:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724419970000|2024-08-23 13:32:50|16.49|16.41|16.44|16.36|16.49|16.41|16.44|16.36|1
1724420070000|2024-08-23 13:34:30|||||||||9
1724420110000|2024-08-23 13:35:10|16.4|16.32|16.4|16.32|16.44|16.36|16.39|16.31|14
1724420120000|2024-08-23 13:35:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724420180000|2024-08-23 13:36:20|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1724420210000|2024-08-23 13:36:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|16
1724420220000|2024-08-23 13:37:00|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|1
1724420290000|2024-08-23 13:38:10|||||||||146
1724420300000|2024-08-23 13:38:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|17
1724420330000|2024-08-23 13:38:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|95
1724420340000|2024-08-23 13:39:00|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|13
1724420400000|2024-08-23 13:40:00|||||||||5
1724420410000|2024-08-23 13:40:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|11
1724420420000|2024-08-23 13:40:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|41
1724420430000|2024-08-23 13:40:30|16.44|16.36|16.4|16.32|16.44|16.36|16.4|16.32|20
1724420510000|2024-08-23 13:41:50|||||||||5
1724420520000|2024-08-23 13:42:00|||||||||5
1724420550000|2024-08-23 13:42:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|12
1724420580000|2024-08-23 13:43:00|||||||||22
1724420600000|2024-08-23 13:43:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724420610000|2024-08-23 13:43:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|24
1724420620000|2024-08-23 13:43:40|||||||||3
1724420630000|2024-08-23 13:43:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|3
1724420710000|2024-08-23 13:45:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|28
1724420720000|2024-08-23 13:45:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|53
1724420730000|2024-08-23 13:45:30|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|0
1724420990000|2024-08-23 13:49:50|||||||||5
1724421000000|2024-08-23 13:50:00|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|32
1724421100000|2024-08-23 13:51:40|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1724421110000|2024-08-23 13:51:50|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|31
1724421120000|2024-08-23 13:52:00|16.45|16.37|16.45|16.37|16.45|16.37|16.44|16.36|0
1724421130000|2024-08-23 13:52:10|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1724421140000|2024-08-23 13:52:20|16.44|16.36|16.44|16.36|16.45|16.37|16.44|16.36|0
1724421150000|2024-08-23 13:52:30|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1724421220000|2024-08-23 13:53:40|||||||||1
1724421230000|2024-08-23 13:53:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|19
1724421280000|2024-08-23 13:54:40|||||||||1
1724421300000|2024-08-23 13:55:00|16.39|16.31|16.39|16.31|16.4|16.32|16.39|16.31|0
1724421330000|2024-08-23 13:55:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|34
1724421350000|2024-08-23 13:55:50|||||||||11
1724421360000|2024-08-23 13:56:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|18
1724421390000|2024-08-23 13:56:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724421570000|2024-08-23 13:59:30|||||||||5
1724421590000|2024-08-23 13:59:50|16.35|16.27|16.26|16.18|16.35|16.27|16.26|16.18|193
1724421600000|2024-08-23 14:00:00|16.28|16.2|16.25|16.17|16.3|16.22|16.25|16.17|71
1724421610000|2024-08-23 14:00:10|16.26|16.18|16.28|16.2|16.3|16.22|16.25|16.17|26
1724421620000|2024-08-23 14:00:20|16.27|16.19|16.23|16.15|16.27|16.19|16.21|16.13|7
1724421630000|2024-08-23 14:00:30|16.25|16.17|16.16|16.08|16.25|16.17|16.16|16.08|80
1724421640000|2024-08-23 14:00:40|16.18|16.1|16.16|16.08|16.21|16.13|16.16|16.08|32
1724421660000|2024-08-23 14:01:00|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|17
1724421670000|2024-08-23 14:01:10|||||||||79
1724421680000|2024-08-23 14:01:20|16.13|16.05|16.15|16.07|16.16|16.08|16.11|16.03|18
1724421690000|2024-08-23 14:01:30|16.16|16.08|16.11|16.03|16.16|16.08|16.11|16.03|50
1724421720000|2024-08-23 14:02:00|16.16|16.08|16.11|16.03|16.16|16.08|16.11|16.03|8
1724421730000|2024-08-23 14:02:10|||||||||7
1724421740000|2024-08-23 14:02:20|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|36
1724421750000|2024-08-23 14:02:30|16.13|16.05|16.11|16.03|16.16|16.08|16.11|16.03|3
1724421770000|2024-08-23 14:02:50|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|2
1724421780000|2024-08-23 14:03:00|16.2|16.12|16.16|16.08|16.2|16.12|16.16|16.08|15
1724421790000|2024-08-23 14:03:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|14
1724421830000|2024-08-23 14:03:50|16.16|16.08|16.15|16.07|16.2|16.12|16.15|16.07|7
1724421840000|2024-08-23 14:04:00|16.16|16.08|16.2|16.12|16.2|16.12|16.15|16.07|1
1724421850000|2024-08-23 14:04:10|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|0
1724421880000|2024-08-23 14:04:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1724421900000|2024-08-23 14:05:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|22
1724421910000|2024-08-23 14:05:10|16.16|16.08|16.16|16.08|16.18|16.1|16.16|16.08|0
1724421940000|2024-08-23 14:05:40|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|2
1724421950000|2024-08-23 14:05:50|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|2
1724421960000|2024-08-23 14:06:00|16.21|16.13|16.21|16.13|16.21|16.13|16.2|16.12|0
1724421970000|2024-08-23 14:06:10|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|57
1724421980000|2024-08-23 14:06:20|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|106
1724421990000|2024-08-23 14:06:30|16.23|16.15|16.2|16.12|16.23|16.15|16.18|16.1|12
1724422020000|2024-08-23 14:07:00|16.18|16.1|16.2|16.12|16.2|16.12|16.16|16.08|0
1724422030000|2024-08-23 14:07:10|16.18|16.1|16.18|16.1|16.2|16.12|16.16|16.08|1
1724422040000|2024-08-23 14:07:20|16.16|16.08|16.16|16.08|16.18|16.1|16.15|16.07|0
1724422050000|2024-08-23 14:07:30|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|0
1724422060000|2024-08-23 14:07:40|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|0
1724422070000|2024-08-23 14:07:50|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|0
1724422100000|2024-08-23 14:08:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724422130000|2024-08-23 14:08:50|16.13|16.05|16.15|16.07|16.15|16.07|16.11|16.03|9
1724422160000|2024-08-23 14:09:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724422170000|2024-08-23 14:09:30|16.11|16.03|16.11|16.03|16.13|16.05|16.11|16.03|0
1724422180000|2024-08-23 14:09:40|16.09|16.01|16.1|16.02|16.1|16.02|16.08|16|12
1724422190000|2024-08-23 14:09:50|16.08|16|16.1|16.02|16.1|16.02|16.06|15.98|5
1724422200000|2024-08-23 14:10:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|2
1724422210000|2024-08-23 14:10:10|16.01|15.93|16.06|15.98|16.06|15.98|16.01|15.93|76
1724422220000|2024-08-23 14:10:20|16.05|15.97|16.01|15.93|16.06|15.98|16.01|15.93|8
1724422230000|2024-08-23 14:10:30|16.03|15.95|16.03|15.95|16.03|15.95|16.01|15.93|0
1724422240000|2024-08-23 14:10:40|16.01|15.93|16.01|15.93|16.03|15.95|16.01|15.93|0
1724422290000|2024-08-23 14:11:30|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|71
1724422300000|2024-08-23 14:11:40|||||||||2
1724422320000|2024-08-23 14:12:00|||||||||103
1724422400000|2024-08-23 14:13:20|16.01|15.93|16.01|15.93|16.03|15.95|16.01|15.93|156
1724422440000|2024-08-23 14:14:00|16.06|15.98|16.06|15.98|16.06|15.98|16.01|15.93|126
1724422470000|2024-08-23 14:14:30|16.11|16.03|16.08|16|16.11|16.03|16.06|15.98|60
1724422480000|2024-08-23 14:14:40|16.06|15.98|16.08|16|16.1|16.02|16.06|15.98|89
1724422490000|2024-08-23 14:14:50|16.1|16.02|16.11|16.03|16.11|16.03|16.08|16|0
1724422500000|2024-08-23 14:15:00|16.1|16.02|16.1|16.02|16.11|16.03|16.1|16.02|0
1724422510000|2024-08-23 14:15:10|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|0
1724422540000|2024-08-23 14:15:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|112
1724422550000|2024-08-23 14:15:50|16.08|16|16.06|15.98|16.08|16|16.06|15.98|107
1724422590000|2024-08-23 14:16:30|16.08|16|16.11|16.03|16.11|16.03|16.08|16|34
1724422600000|2024-08-23 14:16:40|||||||||11
1724422620000|2024-08-23 14:17:00|16.13|16.05|16.15|16.07|16.15|16.07|16.11|16.03|46
1724422630000|2024-08-23 14:17:10|16.16|16.08|16.2|16.12|16.2|16.12|16.15|16.07|40
1724422640000|2024-08-23 14:17:20|16.21|16.13|16.25|16.17|16.25|16.17|16.21|16.13|6
1724422650000|2024-08-23 14:17:30|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1724422660000|2024-08-23 14:17:40|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|5
1724422680000|2024-08-23 14:18:00|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|24
1724422690000|2024-08-23 14:18:10|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|25
1724422700000|2024-08-23 14:18:20|16.18|16.1|16.18|16.1|16.2|16.12|16.18|16.1|2
1724422710000|2024-08-23 14:18:30|16.16|16.08|16.2|16.12|16.2|16.12|16.16|16.08|4
1724422720000|2024-08-23 14:18:40|16.16|16.08|16.16|16.08|16.2|16.12|16.16|16.08|18
1724422730000|2024-08-23 14:18:50|16.18|16.1|16.16|16.08|16.2|16.12|16.16|16.08|5
1724422740000|2024-08-23 14:19:00|16.2|16.12|16.21|16.13|16.21|16.13|16.18|16.1|16
1724422750000|2024-08-23 14:19:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|50
1724422780000|2024-08-23 14:19:40|16.25|16.17|16.25|16.17|16.25|16.17|16.21|16.13|52
1724422790000|2024-08-23 14:19:50|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|35
1724422800000|2024-08-23 14:20:00|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|1
1724422830000|2024-08-23 14:20:30|16.21|16.13|16.23|16.15|16.25|16.17|16.2|16.12|5
1724422840000|2024-08-23 14:20:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724422860000|2024-08-23 14:21:00|16.23|16.15|16.25|16.17|16.25|16.17|16.21|16.13|1
1724422870000|2024-08-23 14:21:10|16.23|16.15|16.23|16.15|16.25|16.17|16.21|16.13|0
1724422880000|2024-08-23 14:21:20|16.25|16.17|16.2|16.12|16.25|16.17|16.2|16.12|0
1724422890000|2024-08-23 14:21:30|16.23|16.15|16.25|16.17|16.25|16.17|16.2|16.12|0
1724422910000|2024-08-23 14:21:50|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1724422930000|2024-08-23 14:22:10|16.23|16.15|16.2|16.12|16.25|16.17|16.2|16.12|1
1724422940000|2024-08-23 14:22:20|||||||||100
1724422960000|2024-08-23 14:22:40|16.18|16.1|16.2|16.12|16.2|16.12|16.16|16.08|4
1724422980000|2024-08-23 14:23:00|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|5
1724422990000|2024-08-23 14:23:10|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|0
1724423000000|2024-08-23 14:23:20|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|1
1724423010000|2024-08-23 14:23:30|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1724423030000|2024-08-23 14:23:50|16.18|16.1|16.18|16.1|16.18|16.1|16.15|16.07|5
1724423040000|2024-08-23 14:24:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724423120000|2024-08-23 14:25:20|||||||||9
1724423140000|2024-08-23 14:25:40|16.2|16.12|16.16|16.08|16.2|16.12|16.16|16.08|34
1724423150000|2024-08-23 14:25:50|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|43
1724423210000|2024-08-23 14:26:50|||||||||9
1724423230000|2024-08-23 14:27:10|||||||||10
1724423250000|2024-08-23 14:27:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724423260000|2024-08-23 14:27:40|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|18
1724423270000|2024-08-23 14:27:50|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1724423280000|2024-08-23 14:28:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1724423300000|2024-08-23 14:28:20|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|5
1724423340000|2024-08-23 14:29:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|6
1724423350000|2024-08-23 14:29:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|2
1724423360000|2024-08-23 14:29:20|16.15|16.07|16.15|16.07|16.15|16.07|16.11|16.03|6
1724423370000|2024-08-23 14:29:30|16.13|16.05|16.13|16.05|16.15|16.07|16.11|16.03|0
1724423380000|2024-08-23 14:29:40|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|0
1724423390000|2024-08-23 14:29:50|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1724423400000|2024-08-23 14:30:00|16.13|16.05|16.15|16.07|16.15|16.07|16.11|16.03|20
1724423410000|2024-08-23 14:30:10|16.13|16.05|16.11|16.03|16.15|16.07|16.11|16.03|7
1724423420000|2024-08-23 14:30:20|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|0
1724423430000|2024-08-23 14:30:30|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|1
1724423440000|2024-08-23 14:30:40|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1724423470000|2024-08-23 14:31:10|16.16|16.08|16.15|16.07|16.18|16.1|16.15|16.07|2
1724423510000|2024-08-23 14:31:50|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|7
1724423520000|2024-08-23 14:32:00|16.16|16.08|16.18|16.1|16.2|16.12|16.15|16.07|6
1724423530000|2024-08-23 14:32:10|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|3
1724423550000|2024-08-23 14:32:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|59
1724423570000|2024-08-23 14:32:50|||||||||25
1724423580000|2024-08-23 14:33:00|16.25|16.17|16.2|16.12|16.25|16.17|16.2|16.12|174
1724423590000|2024-08-23 14:33:10|16.22|16.14|16.2|16.12|16.25|16.17|16.2|16.12|3
1724423610000|2024-08-23 14:33:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724423620000|2024-08-23 14:33:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724423700000|2024-08-23 14:35:00|16.3|16.22|16.27|16.19|16.3|16.22|16.25|16.17|19
1724423710000|2024-08-23 14:35:10|16.3|16.22|16.3|16.22|16.3|16.22|16.27|16.19|0
1724423720000|2024-08-23 14:35:20|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|7
1724423750000|2024-08-23 14:35:50|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|0
1724423830000|2024-08-23 14:37:10|16.22|16.14|16.25|16.17|16.25|16.17|16.22|16.14|5
1724423930000|2024-08-23 14:38:50|||||||||1
1724423970000|2024-08-23 14:39:30|||||||||3
1724424010000|2024-08-23 14:40:10|||||||||1
1724424020000|2024-08-23 14:40:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|44
1724424030000|2024-08-23 14:40:30|16.27|16.19|16.27|16.19|16.3|16.22|16.25|16.17|24
1724424040000|2024-08-23 14:40:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724424050000|2024-08-23 14:40:50|||||||||3
1724424120000|2024-08-23 14:42:00|16.22|16.14|16.25|16.17|16.25|16.17|16.2|16.12|10
1724424130000|2024-08-23 14:42:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1724424140000|2024-08-23 14:42:20|16.25|16.17|16.2|16.12|16.25|16.17|16.2|16.12|10
1724424170000|2024-08-23 14:42:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724424180000|2024-08-23 14:43:00|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1724424190000|2024-08-23 14:43:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|1
1724424200000|2024-08-23 14:43:20|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|42
1724424210000|2024-08-23 14:43:30|||||||||1
1724424220000|2024-08-23 14:43:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724424230000|2024-08-23 14:43:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724424240000|2024-08-23 14:44:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|1
1724424250000|2024-08-23 14:44:10|||||||||1
1724424270000|2024-08-23 14:44:30|||||||||1
1724424280000|2024-08-23 14:44:40|||||||||1
1724424310000|2024-08-23 14:45:10|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|1
1724424320000|2024-08-23 14:45:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|20
1724424340000|2024-08-23 14:45:40|||||||||1
1724424360000|2024-08-23 14:46:00|16.21|16.13|16.21|16.13|16.25|16.17|16.21|16.13|14
1724424370000|2024-08-23 14:46:10|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|2
1724424380000|2024-08-23 14:46:20|16.27|16.19|16.3|16.22|16.3|16.22|16.27|16.19|79
1724424430000|2024-08-23 14:47:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|2
1724424440000|2024-08-23 14:47:20|16.4|16.32|16.37|16.29|16.4|16.32|16.35|16.27|27
1724424450000|2024-08-23 14:47:30|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|0
1724424460000|2024-08-23 14:47:40|16.37|16.29|16.4|16.32|16.4|16.32|16.35|16.27|7
1724424470000|2024-08-23 14:47:50|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|10
1724424480000|2024-08-23 14:48:00|16.37|16.29|16.4|16.32|16.4|16.32|16.35|16.27|3
1724424490000|2024-08-23 14:48:10|16.42|16.34|16.42|16.34|16.45|16.37|16.42|16.34|4
1724424500000|2024-08-23 14:48:20|16.45|16.37|16.5|16.42|16.5|16.42|16.45|16.37|34
1724424520000|2024-08-23 14:48:40|||||||||35
1724424550000|2024-08-23 14:49:10|16.45|16.37|16.45|16.37|16.47|16.39|16.45|16.37|20
1724424560000|2024-08-23 14:49:20|16.42|16.34|16.45|16.37|16.45|16.37|16.4|16.32|7
1724424570000|2024-08-23 14:49:30|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1724424580000|2024-08-23 14:49:40|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|2
1724424590000|2024-08-23 14:49:50|16.42|16.34|16.42|16.34|16.45|16.37|16.4|16.32|1
1724424600000|2024-08-23 14:50:00|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|0
1724424610000|2024-08-23 14:50:10|16.42|16.34|16.4|16.32|16.42|16.34|16.37|16.29|6
1724424660000|2024-08-23 14:51:00|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|7
1724424670000|2024-08-23 14:51:10|16.5|16.42|16.5|16.42|16.5|16.42|16.45|16.37|7
1724424730000|2024-08-23 14:52:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|7
1724424750000|2024-08-23 14:52:30|||||||||4
1724424770000|2024-08-23 14:52:50|16.47|16.39|16.5|16.42|16.5|16.42|16.47|16.39|5
1724424820000|2024-08-23 14:53:40|16.47|16.39|16.45|16.37|16.5|16.42|16.45|16.37|30
1724424830000|2024-08-23 14:53:50|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|21
1724424850000|2024-08-23 14:54:10|16.48|16.4|16.45|16.37|16.5|16.42|16.45|16.37|85
1724424860000|2024-08-23 14:54:20|||||||||2
1724424880000|2024-08-23 14:54:40|||||||||3
1724424890000|2024-08-23 14:54:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|4
1724424920000|2024-08-23 14:55:20|16.38|16.3|16.35|16.27|16.4|16.32|16.35|16.27|23
1724424930000|2024-08-23 14:55:30|16.38|16.3|16.38|16.3|16.38|16.3|16.35|16.27|4
1724424940000|2024-08-23 14:55:40|16.35|16.27|16.35|16.27|16.38|16.3|16.35|16.27|0
1724424960000|2024-08-23 14:56:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|2
1724425000000|2024-08-23 14:56:40|||||||||2
1724425020000|2024-08-23 14:57:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|7
1724425040000|2024-08-23 14:57:20|16.33|16.25|16.33|16.25|16.35|16.27|16.3|16.22|33
1724425050000|2024-08-23 14:57:30|16.35|16.27|16.35|16.27|16.35|16.27|16.33|16.25|7
1724425060000|2024-08-23 14:57:40|16.33|16.25|16.33|16.25|16.35|16.27|16.3|16.22|5
1724425070000|2024-08-23 14:57:50|16.35|16.27|16.35|16.27|16.35|16.27|16.33|16.25|0
1724425080000|2024-08-23 14:58:00|16.33|16.25|16.3|16.22|16.35|16.27|16.3|16.22|6
1724425090000|2024-08-23 14:58:10|16.35|16.27|16.35|16.27|16.35|16.27|16.33|16.25|6
1724425100000|2024-08-23 14:58:20|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|0
1724425110000|2024-08-23 14:58:30|16.33|16.25|16.3|16.22|16.35|16.27|16.3|16.22|1
1724425130000|2024-08-23 14:58:50|||||||||15
1724425170000|2024-08-23 14:59:30|||||||||2
1724425200000|2024-08-23 15:00:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|34
1724425230000|2024-08-23 15:00:30|||||||||2
1724425250000|2024-08-23 15:00:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|11
1724425260000|2024-08-23 15:01:00|16.35|16.27|16.35|16.27|16.4|16.32|16.35|16.27|5
1724425340000|2024-08-23 15:02:20|16.33|16.25|16.35|16.27|16.35|16.27|16.3|16.22|6
1724425370000|2024-08-23 15:02:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|63
1724425380000|2024-08-23 15:03:00|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|32
1724425420000|2024-08-23 15:03:40|16.3|16.22|16.3|16.22|16.33|16.25|16.3|16.22|3
1724425440000|2024-08-23 15:04:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|9
1724425450000|2024-08-23 15:04:10|16.3|16.22|16.3|16.22|16.33|16.25|16.3|16.22|2
1724425460000|2024-08-23 15:04:20|16.35|16.27|16.35|16.27|16.35|16.27|16.3|16.22|2
1724425480000|2024-08-23 15:04:40|16.33|16.25|16.3|16.22|16.33|16.25|16.3|16.22|2
1724425520000|2024-08-23 15:05:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|4
1724425530000|2024-08-23 15:05:30|16.3|16.22|16.35|16.27|16.35|16.27|16.3|16.22|2
1724425540000|2024-08-23 15:05:40|16.3|16.22|16.35|16.27|16.35|16.27|16.3|16.22|9
1724425570000|2024-08-23 15:06:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|51
1724425580000|2024-08-23 15:06:20|||||||||16
1724425630000|2024-08-23 15:07:10|||||||||12
1724425690000|2024-08-23 15:08:10|||||||||2
1724425720000|2024-08-23 15:08:40|||||||||1
1724425770000|2024-08-23 15:09:30|||||||||1
1724425810000|2024-08-23 15:10:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|39
1724425820000|2024-08-23 15:10:20|||||||||50
1724425830000|2024-08-23 15:10:30|||||||||1
1724425850000|2024-08-23 15:10:50|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|30
1724425860000|2024-08-23 15:11:00|16.38|16.3|16.4|16.32|16.4|16.32|16.35|16.27|37
1724425870000|2024-08-23 15:11:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724425880000|2024-08-23 15:11:20|16.4|16.32|16.4|16.32|16.4|16.32|16.35|16.27|116
1724425890000|2024-08-23 15:11:30|||||||||1
1724425900000|2024-08-23 15:11:40|16.38|16.3|16.38|16.3|16.38|16.3|16.35|16.27|6
1724425910000|2024-08-23 15:11:50|16.4|16.32|16.35|16.27|16.4|16.32|16.35|16.27|7
1724425920000|2024-08-23 15:12:00|16.38|16.3|16.35|16.27|16.4|16.32|16.35|16.27|5
1724425930000|2024-08-23 15:12:10|||||||||6
1724425940000|2024-08-23 15:12:20|||||||||4
1724426000000|2024-08-23 15:13:20|16.33|16.25|16.31|16.23|16.35|16.27|16.31|16.23|16
1724426010000|2024-08-23 15:13:30|16.33|16.25|16.3|16.22|16.33|16.25|16.3|16.22|0
1724426020000|2024-08-23 15:13:40|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|0
1724426040000|2024-08-23 15:14:00|16.28|16.2|16.26|16.18|16.3|16.22|16.26|16.18|49
1724426050000|2024-08-23 15:14:10|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1724426090000|2024-08-23 15:14:50|||||||||2
1724426120000|2024-08-23 15:15:20|16.25|16.17|16.21|16.13|16.25|16.17|16.21|16.13|41
1724426160000|2024-08-23 15:16:00|||||||||19
1724426190000|2024-08-23 15:16:30|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|50
1724426320000|2024-08-23 15:18:40|||||||||1
1724426330000|2024-08-23 15:18:50|||||||||41
1724426400000|2024-08-23 15:20:00|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|21
1724426420000|2024-08-23 15:20:20|||||||||4
1724426460000|2024-08-23 15:21:00|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|2
1724426470000|2024-08-23 15:21:10|||||||||5
1724426490000|2024-08-23 15:21:30|16.23|16.15|16.25|16.17|16.25|16.17|16.21|16.13|20
1724426500000|2024-08-23 15:21:40|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|2
1724426540000|2024-08-23 15:22:20|||||||||21
1724426580000|2024-08-23 15:23:00|||||||||2
1724426620000|2024-08-23 15:23:40|||||||||3
1724426650000|2024-08-23 15:24:10|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1724426660000|2024-08-23 15:24:20|||||||||2
1724426680000|2024-08-23 15:24:40|||||||||5
1724426690000|2024-08-23 15:24:50|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1724426700000|2024-08-23 15:25:00|||||||||2
1724426740000|2024-08-23 15:25:40|16.26|16.18|16.26|16.18|16.26|16.18|16.25|16.17|2
1724426780000|2024-08-23 15:26:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|170
1724426800000|2024-08-23 15:26:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|15
1724426810000|2024-08-23 15:26:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724426820000|2024-08-23 15:27:00|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|11
1724426840000|2024-08-23 15:27:20|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|54
1724426850000|2024-08-23 15:27:30|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1724426860000|2024-08-23 15:27:40|||||||||2
1724426880000|2024-08-23 15:28:00|||||||||5
1724426890000|2024-08-23 15:28:10|||||||||41
1724426900000|2024-08-23 15:28:20|||||||||2
1724426910000|2024-08-23 15:28:30|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|46
1724426920000|2024-08-23 15:28:40|16.23|16.15|16.23|16.15|16.26|16.18|16.21|16.13|0
1724426930000|2024-08-23 15:28:50|16.21|16.13|16.23|16.15|16.26|16.18|16.21|16.13|39
1724426940000|2024-08-23 15:29:00|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|18
1724426950000|2024-08-23 15:29:10|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|47
1724426960000|2024-08-23 15:29:20|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|64
1724426970000|2024-08-23 15:29:30|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|41
1724426980000|2024-08-23 15:29:40|||||||||2
1724426990000|2024-08-23 15:29:50|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|51
1724427010000|2024-08-23 15:30:10|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|6
1724427040000|2024-08-23 15:30:40|||||||||42
1724427060000|2024-08-23 15:31:00|16.21|16.13|16.26|16.18|16.26|16.18|16.21|16.13|11
1724427080000|2024-08-23 15:31:20|16.23|16.15|16.26|16.18|16.26|16.18|16.21|16.13|6
1724427090000|2024-08-23 15:31:30|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|0
1724427100000|2024-08-23 15:31:40|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|0
1724427120000|2024-08-23 15:32:00|||||||||13
1724427370000|2024-08-23 15:36:10|||||||||200
1724427380000|2024-08-23 15:36:20|||||||||270
1724427490000|2024-08-23 15:38:10|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|35
1724427500000|2024-08-23 15:38:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724427510000|2024-08-23 15:38:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724427590000|2024-08-23 15:39:50|||||||||19
1724427630000|2024-08-23 15:40:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1724427690000|2024-08-23 15:41:30|16.21|16.13|16.18|16.1|16.21|16.13|16.16|16.08|114
1724427700000|2024-08-23 15:41:40|16.21|16.13|16.21|16.13|16.21|16.13|16.16|16.08|12
1724427710000|2024-08-23 15:41:50|||||||||20
1724427740000|2024-08-23 15:42:20|||||||||164
1724427760000|2024-08-23 15:42:40|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|4
1724427770000|2024-08-23 15:42:50|16.23|16.15|16.23|16.15|16.26|16.18|16.23|16.15|0
1724427780000|2024-08-23 15:43:00|16.25|16.17|16.25|16.17|16.26|16.18|16.23|16.15|0
1724427790000|2024-08-23 15:43:10|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|0
1724427870000|2024-08-23 15:44:30|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|44
1724427890000|2024-08-23 15:44:50|16.3|16.22|16.3|16.22|16.3|16.22|16.28|16.2|0
1724427900000|2024-08-23 15:45:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724427920000|2024-08-23 15:45:20|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|1
1724427980000|2024-08-23 15:46:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724427990000|2024-08-23 15:46:30|16.36|16.28|16.31|16.23|16.36|16.28|16.31|16.23|2
1724428000000|2024-08-23 15:46:40|16.33|16.25|16.31|16.23|16.35|16.27|16.31|16.23|2
1724428020000|2024-08-23 15:47:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|1
1724428030000|2024-08-23 15:47:10|16.35|16.27|16.31|16.23|16.35|16.27|16.31|16.23|32
1724428040000|2024-08-23 15:47:20|16.33|16.25|16.33|16.25|16.35|16.27|16.31|16.23|2
1724428050000|2024-08-23 15:47:30|16.31|16.23|16.36|16.28|16.36|16.28|16.31|16.23|0
1724428060000|2024-08-23 15:47:40|16.33|16.25|16.35|16.27|16.36|16.28|16.33|16.25|0
1724428080000|2024-08-23 15:48:00|16.33|16.25|16.35|16.27|16.36|16.28|16.33|16.25|0
1724428090000|2024-08-23 15:48:10|16.36|16.28|16.31|16.23|16.36|16.28|16.31|16.23|3
1724428200000|2024-08-23 15:50:00|16.35|16.27|16.35|16.27|16.35|16.27|16.31|16.23|4
1724428220000|2024-08-23 15:50:20|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1724428230000|2024-08-23 15:50:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724428240000|2024-08-23 15:50:40|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|0
1724428250000|2024-08-23 15:50:50|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1724428260000|2024-08-23 15:51:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724428270000|2024-08-23 15:51:10|16.4|16.32|16.38|16.3|16.4|16.32|16.36|16.28|1
1724428280000|2024-08-23 15:51:20|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|0
1724428290000|2024-08-23 15:51:30|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|3
1724428300000|2024-08-23 15:51:40|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|0
1724428320000|2024-08-23 15:52:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|2
1724428330000|2024-08-23 15:52:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724428340000|2024-08-23 15:52:20|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724428370000|2024-08-23 15:52:50|16.38|16.3|16.4|16.32|16.4|16.32|16.36|16.28|2
1724428380000|2024-08-23 15:53:00|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|0
1724428440000|2024-08-23 15:54:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724428450000|2024-08-23 15:54:10|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|0
1724428460000|2024-08-23 15:54:20|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724428480000|2024-08-23 15:54:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|2
1724428490000|2024-08-23 15:54:50|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|2
1724428500000|2024-08-23 15:55:00|16.4|16.32|16.4|16.32|16.4|16.32|16.38|16.3|0
1724428510000|2024-08-23 15:55:10|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|0
1724428530000|2024-08-23 15:55:30|16.38|16.3|16.36|16.28|16.4|16.32|16.36|16.28|2
1724428540000|2024-08-23 15:55:40|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1724428550000|2024-08-23 15:55:50|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1724428560000|2024-08-23 15:56:00|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1724428570000|2024-08-23 15:56:10|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1724428620000|2024-08-23 15:57:00|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|3
1724428630000|2024-08-23 15:57:10|16.38|16.3|16.36|16.28|16.4|16.32|16.36|16.28|0
1724428640000|2024-08-23 15:57:20|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1724428660000|2024-08-23 15:57:40|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1724428670000|2024-08-23 15:57:50|16.38|16.3|16.4|16.32|16.4|16.32|16.36|16.28|0
1724428680000|2024-08-23 15:58:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724428700000|2024-08-23 15:58:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724428710000|2024-08-23 15:58:30|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724428780000|2024-08-23 15:59:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724428790000|2024-08-23 15:59:50|||||||||19
1724428820000|2024-08-23 16:00:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|2
1724428830000|2024-08-23 16:00:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724428850000|2024-08-23 16:00:50|16.5|16.42|16.48|16.4|16.5|16.42|16.46|16.38|31
1724428860000|2024-08-23 16:01:00|16.5|16.42|16.46|16.38|16.5|16.42|16.46|16.38|5
1724428870000|2024-08-23 16:01:10|16.48|16.4|16.48|16.4|16.5|16.42|16.46|16.38|0
1724428880000|2024-08-23 16:01:20|16.5|16.42|16.46|16.38|16.5|16.42|16.46|16.38|0
1724428890000|2024-08-23 16:01:30|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|0
1724428900000|2024-08-23 16:01:40|16.48|16.4|16.5|16.42|16.5|16.42|16.46|16.38|2
1724428910000|2024-08-23 16:01:50|16.48|16.4|16.5|16.42|16.5|16.42|16.46|16.38|1
1724428930000|2024-08-23 16:02:10|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|6
1724429050000|2024-08-23 16:04:10|16.46|16.38|16.46|16.38|16.48|16.4|16.46|16.38|35
1724429060000|2024-08-23 16:04:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724429130000|2024-08-23 16:05:30|16.46|16.38|16.5|16.42|16.5|16.42|16.46|16.38|7
1724429140000|2024-08-23 16:05:40|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1724429160000|2024-08-23 16:06:00|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|164
1724429170000|2024-08-23 16:06:10|||||||||91
1724429180000|2024-08-23 16:06:20|||||||||4
1724429190000|2024-08-23 16:06:30|16.48|16.4|16.45|16.37|16.5|16.42|16.45|16.37|2
1724429230000|2024-08-23 16:07:10|16.48|16.4|16.46|16.38|16.5|16.42|16.46|16.38|6
1724429240000|2024-08-23 16:07:20|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|0
1724429250000|2024-08-23 16:07:30|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|0
1724429260000|2024-08-23 16:07:40|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|0
1724429270000|2024-08-23 16:07:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724429280000|2024-08-23 16:08:00|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724429310000|2024-08-23 16:08:30|16.41|16.33|16.45|16.37|16.45|16.37|16.41|16.33|6
1724429370000|2024-08-23 16:09:30|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|0
1724429380000|2024-08-23 16:09:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724429390000|2024-08-23 16:09:50|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1724429400000|2024-08-23 16:10:00|16.43|16.35|16.43|16.35|16.45|16.37|16.43|16.35|0
1724429410000|2024-08-23 16:10:10|16.45|16.37|16.45|16.37|16.45|16.37|16.43|16.35|1
1724429470000|2024-08-23 16:11:10|||||||||1
1724429510000|2024-08-23 16:11:50|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|2
1724429620000|2024-08-23 16:13:40|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724429640000|2024-08-23 16:14:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|28
1724429700000|2024-08-23 16:15:00|||||||||44
1724429730000|2024-08-23 16:15:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|38
1724429740000|2024-08-23 16:15:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724429810000|2024-08-23 16:16:50|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|9
1724429820000|2024-08-23 16:17:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|7
1724429910000|2024-08-23 16:18:30|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|5
1724429950000|2024-08-23 16:19:10|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|2
1724429960000|2024-08-23 16:19:20|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|3
1724429970000|2024-08-23 16:19:30|16.43|16.35|16.4|16.32|16.45|16.37|16.4|16.32|8
1724429980000|2024-08-23 16:19:40|||||||||13
1724430110000|2024-08-23 16:21:50|16.43|16.35|16.4|16.32|16.45|16.37|16.4|16.32|2
1724430120000|2024-08-23 16:22:00|16.43|16.35|16.4|16.32|16.43|16.35|16.4|16.32|0
1724430130000|2024-08-23 16:22:10|16.43|16.35|16.4|16.32|16.45|16.37|16.4|16.32|0
1724430170000|2024-08-23 16:22:50|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|2
1724430180000|2024-08-23 16:23:00|16.41|16.33|16.4|16.32|16.43|16.35|16.4|16.32|0
1724430190000|2024-08-23 16:23:10|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1724430200000|2024-08-23 16:23:20|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|0
1724430220000|2024-08-23 16:23:40|16.41|16.33|16.45|16.37|16.45|16.37|16.41|16.33|4
1724430230000|2024-08-23 16:23:50|16.41|16.33|16.43|16.35|16.45|16.37|16.41|16.33|1
1724430240000|2024-08-23 16:24:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724430260000|2024-08-23 16:24:20|16.43|16.35|16.4|16.32|16.43|16.35|16.4|16.32|0
1724430280000|2024-08-23 16:24:40|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1724430360000|2024-08-23 16:26:00|16.49|16.41|16.5|16.42|16.5|16.42|16.45|16.37|12
1724430420000|2024-08-23 16:27:00|16.45|16.37|16.45|16.37|16.5|16.42|16.45|16.37|14
1724430430000|2024-08-23 16:27:10|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724430440000|2024-08-23 16:27:20|16.46|16.38|16.46|16.38|16.48|16.4|16.46|16.38|7
1724430450000|2024-08-23 16:27:30|16.45|16.37|16.45|16.37|16.48|16.4|16.45|16.37|0
1724430460000|2024-08-23 16:27:40|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724430490000|2024-08-23 16:28:10|16.46|16.38|16.5|16.42|16.5|16.42|16.46|16.38|1
1724430520000|2024-08-23 16:28:40|16.46|16.38|16.46|16.38|16.48|16.4|16.46|16.38|2
1724430530000|2024-08-23 16:28:50|16.5|16.42|16.5|16.42|16.5|16.42|16.46|16.38|10
1724430540000|2024-08-23 16:29:00|16.48|16.4|16.46|16.38|16.5|16.42|16.46|16.38|2
1724430560000|2024-08-23 16:29:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724430600000|2024-08-23 16:30:00|||||||||10
1724430640000|2024-08-23 16:30:40|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|3
1724430650000|2024-08-23 16:30:50|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|0
1724430660000|2024-08-23 16:31:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724430760000|2024-08-23 16:32:40|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724430780000|2024-08-23 16:33:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724430830000|2024-08-23 16:33:50|16.41|16.33|16.4|16.32|16.43|16.35|16.4|16.32|0
1724430870000|2024-08-23 16:34:30|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|3
1724430920000|2024-08-23 16:35:20|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1724430940000|2024-08-23 16:35:40|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1724430980000|2024-08-23 16:36:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724430990000|2024-08-23 16:36:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|8
1724431000000|2024-08-23 16:36:40|16.33|16.25|16.35|16.27|16.35|16.27|16.31|16.23|6
1724431010000|2024-08-23 16:36:50|16.33|16.25|16.35|16.27|16.35|16.27|16.33|16.25|0
1724431020000|2024-08-23 16:37:00|16.33|16.25|16.33|16.25|16.35|16.27|16.33|16.25|2
1724431030000|2024-08-23 16:37:10|16.31|16.23|16.31|16.23|16.33|16.25|16.31|16.23|0
1724431040000|2024-08-23 16:37:20|16.33|16.25|16.35|16.27|16.35|16.27|16.31|16.23|0
1724431170000|2024-08-23 16:39:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|68
1724431220000|2024-08-23 16:40:20|||||||||9
1724431310000|2024-08-23 16:41:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|123
1724431330000|2024-08-23 16:42:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724431360000|2024-08-23 16:42:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|25
1724431370000|2024-08-23 16:42:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|73
1724431390000|2024-08-23 16:43:10|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|42
1724431400000|2024-08-23 16:43:20|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|23
1724431410000|2024-08-23 16:43:30|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|24
1724431560000|2024-08-23 16:46:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|12
1724431570000|2024-08-23 16:46:10|16.41|16.33|16.45|16.37|16.45|16.37|16.4|16.32|0
1724431600000|2024-08-23 16:46:40|16.4|16.32|16.43|16.35|16.45|16.37|16.4|16.32|45
1724431610000|2024-08-23 16:46:50|16.45|16.37|16.43|16.35|16.45|16.37|16.41|16.33|0
1724431620000|2024-08-23 16:47:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|0
1724431700000|2024-08-23 16:48:20|||||||||1
1724431820000|2024-08-23 16:50:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|20
1724431890000|2024-08-23 16:51:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|18
1724431900000|2024-08-23 16:51:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724431930000|2024-08-23 16:52:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724431950000|2024-08-23 16:52:30|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|0
1724431990000|2024-08-23 16:53:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724432000000|2024-08-23 16:53:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724432010000|2024-08-23 16:53:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724432020000|2024-08-23 16:53:40|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|0
1724432110000|2024-08-23 16:55:10|16.28|16.2|16.26|16.18|16.3|16.22|16.26|16.18|9
1724432120000|2024-08-23 16:55:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|2
1724432210000|2024-08-23 16:56:50|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|34
1724432220000|2024-08-23 16:57:00|16.21|16.13|16.23|16.15|16.23|16.15|16.2|16.12|4
1724432230000|2024-08-23 16:57:10|16.25|16.17|16.25|16.17|16.25|16.17|16.23|16.15|0
1724432250000|2024-08-23 16:57:30|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|4
1724432260000|2024-08-23 16:57:40|16.25|16.17|16.25|16.17|16.25|16.17|16.23|16.15|0
1724432270000|2024-08-23 16:57:50|16.21|16.13|16.23|16.15|16.25|16.17|16.21|16.13|23
1724432280000|2024-08-23 16:58:00|16.21|16.13|16.25|16.17|16.25|16.17|16.21|16.13|2
1724432300000|2024-08-23 16:58:20|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|0
1724432310000|2024-08-23 16:58:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724432450000|2024-08-23 17:00:50|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|12
1724432530000|2024-08-23 17:02:10|||||||||3
1724432540000|2024-08-23 17:02:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|3
1724432550000|2024-08-23 17:02:30|16.21|16.13|16.25|16.17|16.25|16.17|16.21|16.13|0
1724432560000|2024-08-23 17:02:40|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|0
1724432580000|2024-08-23 17:03:00|16.25|16.17|16.23|16.15|16.25|16.17|16.21|16.13|2
1724432590000|2024-08-23 17:03:10|16.25|16.17|16.21|16.13|16.25|16.17|16.21|16.13|0
1724432600000|2024-08-23 17:03:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724432610000|2024-08-23 17:03:30|16.21|16.13|16.21|16.13|16.23|16.15|16.21|16.13|0
1724432620000|2024-08-23 17:03:40|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1724432630000|2024-08-23 17:03:50|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1724432640000|2024-08-23 17:04:00|16.23|16.15|16.21|16.13|16.25|16.17|16.21|16.13|0
1724432660000|2024-08-23 17:04:20|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|1
1724432670000|2024-08-23 17:04:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724432680000|2024-08-23 17:04:40|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|0
1724432690000|2024-08-23 17:04:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724432700000|2024-08-23 17:05:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|8
1724432730000|2024-08-23 17:05:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724432780000|2024-08-23 17:06:20|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1724432850000|2024-08-23 17:07:30|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|10
1724432860000|2024-08-23 17:07:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724432890000|2024-08-23 17:08:10|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1724432900000|2024-08-23 17:08:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724432920000|2024-08-23 17:08:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724433100000|2024-08-23 17:11:40|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|1
1724433110000|2024-08-23 17:11:50|16.25|16.17|16.21|16.13|16.25|16.17|16.21|16.13|0
1724433160000|2024-08-23 17:12:40|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1724433170000|2024-08-23 17:12:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724433300000|2024-08-23 17:15:00|16.16|16.08|16.2|16.12|16.2|16.12|16.16|16.08|6
1724433310000|2024-08-23 17:15:10|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|0
1724433320000|2024-08-23 17:15:20|16.18|16.1|16.16|16.08|16.2|16.12|16.16|16.08|0
1724433340000|2024-08-23 17:15:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724433380000|2024-08-23 17:16:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724433410000|2024-08-23 17:16:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724433530000|2024-08-23 17:18:50|16.16|16.08|16.16|16.08|16.18|16.1|16.16|16.08|5
1724433540000|2024-08-23 17:19:00|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|0
1724433590000|2024-08-23 17:19:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724433730000|2024-08-23 17:22:10|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|9
1724434080000|2024-08-23 17:28:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|7
1724434220000|2024-08-23 17:30:20|||||||||10
1724434980000|2024-08-23 17:43:00|16.02|15.94|16.04|15.96|16.06|15.98|16.02|15.94|29
1724434990000|2024-08-23 17:43:10|16.02|15.94|16.06|15.98|16.06|15.98|16.02|15.94|0
1724435050000|2024-08-23 17:44:10|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|0
1724435060000|2024-08-23 17:44:20|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|2
1724435110000|2024-08-23 17:45:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|5
1724435180000|2024-08-23 17:46:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724435190000|2024-08-23 17:46:30|||||||||1
1724435220000|2024-08-23 17:47:00|16.11|16.03|16.07|15.99|16.11|16.03|16.07|15.99|13
1724435280000|2024-08-23 17:48:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724435760000|2024-08-23 17:56:00|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|8
1724435770000|2024-08-23 17:56:10|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|3
1724435890000|2024-08-23 17:58:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|47
1724435920000|2024-08-23 17:58:40|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|2
1724435990000|2024-08-23 17:59:50|||||||||36
1724436000000|2024-08-23 18:00:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|4
1724436120000|2024-08-23 18:02:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|21
1724436150000|2024-08-23 18:02:30|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|0
1724436160000|2024-08-23 18:02:40|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|0
1724436240000|2024-08-23 18:04:00|||||||||7
1724436290000|2024-08-23 18:04:50|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|0
1724436440000|2024-08-23 18:07:20|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|4
1724436520000|2024-08-23 18:08:40|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|25
1724436540000|2024-08-23 18:09:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724436580000|2024-08-23 18:09:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|2
1724436590000|2024-08-23 18:09:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724436610000|2024-08-23 18:10:10|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|2
1724436620000|2024-08-23 18:10:20|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|0
1724436650000|2024-08-23 18:10:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|2
1724436670000|2024-08-23 18:11:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724437020000|2024-08-23 18:17:00|||||||||2
1724437320000|2024-08-23 18:22:00|||||||||5
1724437350000|2024-08-23 18:22:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|4
1724437360000|2024-08-23 18:22:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724437430000|2024-08-23 18:23:50|16.14|16.06|16.11|16.03|16.14|16.06|16.11|16.03|4
1724437530000|2024-08-23 18:25:30|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|6
1724437640000|2024-08-23 18:27:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|4
1724437650000|2024-08-23 18:27:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724437750000|2024-08-23 18:29:10|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|1
1724437770000|2024-08-23 18:29:30|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724437790000|2024-08-23 18:29:50|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|0
1724437800000|2024-08-23 18:30:00|16.09|16.01|16.09|16.01|16.09|16.01|16.07|15.99|0
1724437870000|2024-08-23 18:31:10|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|0
1724437920000|2024-08-23 18:32:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724437940000|2024-08-23 18:32:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724438000000|2024-08-23 18:33:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724438010000|2024-08-23 18:33:30|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1724438040000|2024-08-23 18:34:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724438100000|2024-08-23 18:35:00|16.11|16.03|16.11|16.03|16.11|16.03|16.09|16.01|0
1724438130000|2024-08-23 18:35:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724438160000|2024-08-23 18:36:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724438300000|2024-08-23 18:38:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724438340000|2024-08-23 18:39:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724438390000|2024-08-23 18:39:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724438430000|2024-08-23 18:40:30|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|4
1724438450000|2024-08-23 18:40:50|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|8
1724438460000|2024-08-23 18:41:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1724438480000|2024-08-23 18:41:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|5
1724438490000|2024-08-23 18:41:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|4
1724438500000|2024-08-23 18:41:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1724438510000|2024-08-23 18:41:50|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|0
1724438540000|2024-08-23 18:42:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724438560000|2024-08-23 18:42:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724438600000|2024-08-23 18:43:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|13
1724438630000|2024-08-23 18:43:50|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|26
1724438640000|2024-08-23 18:44:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1724438680000|2024-08-23 18:44:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|15
1724438950000|2024-08-23 18:49:10|16.07|15.99|16.11|16.03|16.11|16.03|16.07|15.99|20
1724438960000|2024-08-23 18:49:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|10
1724438970000|2024-08-23 18:49:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724439000000|2024-08-23 18:50:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|4
1724439030000|2024-08-23 18:50:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724439090000|2024-08-23 18:51:30|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1724439490000|2024-08-23 18:58:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724439520000|2024-08-23 18:58:40|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|12
1724439530000|2024-08-23 18:58:50|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1724439640000|2024-08-23 19:00:40|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|4
1724439660000|2024-08-23 19:01:00|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|0
1724439670000|2024-08-23 19:01:10|16.09|16.01|16.09|16.01|16.11|16.03|16.09|16.01|0
1724439680000|2024-08-23 19:01:20|16.07|15.99|16.09|16.01|16.11|16.03|16.07|15.99|4
1724439690000|2024-08-23 19:01:30|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|0
1724439700000|2024-08-23 19:01:40|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|0
1724439710000|2024-08-23 19:01:50|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|0
1724439730000|2024-08-23 19:02:10|16.11|16.03|16.11|16.03|16.11|16.03|16.09|16.01|0
1724439790000|2024-08-23 19:03:10|16.09|16.01|16.09|16.01|16.11|16.03|16.09|16.01|0
1724439800000|2024-08-23 19:03:20|16.11|16.03|16.11|16.03|16.11|16.03|16.09|16.01|0
1724439810000|2024-08-23 19:03:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724439870000|2024-08-23 19:04:30|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|0
1724439880000|2024-08-23 19:04:40|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|0
1724439900000|2024-08-23 19:05:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724440090000|2024-08-23 19:08:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724440100000|2024-08-23 19:08:20|16.07|15.99|16.07|15.99|16.07|15.99|16.06|15.98|0
1724440160000|2024-08-23 19:09:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724440190000|2024-08-23 19:09:50|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|7
1724440200000|2024-08-23 19:10:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1724440210000|2024-08-23 19:10:10|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|6
1724440300000|2024-08-23 19:11:40|16.04|15.96|16.04|15.96|16.06|15.98|16.04|15.96|7
1724440310000|2024-08-23 19:11:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724440410000|2024-08-23 19:13:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|12
1724440430000|2024-08-23 19:13:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|4
1724440440000|2024-08-23 19:14:00|16.04|15.96|16.02|15.94|16.06|15.98|16.02|15.94|0
1724440450000|2024-08-23 19:14:10|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|0
1724440660000|2024-08-23 19:17:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|311
1724440690000|2024-08-23 19:18:10|15.99|15.91|15.99|15.91|15.99|15.91|15.97|15.89|11
1724440700000|2024-08-23 19:18:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1724440960000|2024-08-23 19:22:40|||||||||9
1724441250000|2024-08-23 19:27:30|||||||||12
1724441670000|2024-08-23 19:34:30|||||||||3
1724441760000|2024-08-23 19:36:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|9
1724441780000|2024-08-23 19:36:20|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|1
1724441800000|2024-08-23 19:36:40|16.01|15.93|16.01|15.93|16.01|15.93|15.99|15.91|0
1724441810000|2024-08-23 19:36:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1724441850000|2024-08-23 19:37:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1724441890000|2024-08-23 19:38:10|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|0
1724442010000|2024-08-23 19:40:10|15.99|15.91|15.97|15.89|16.01|15.93|15.97|15.89|6
1724442020000|2024-08-23 19:40:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|11
1724442050000|2024-08-23 19:40:50|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|0
1724442060000|2024-08-23 19:41:00|15.97|15.89|16.01|15.93|16.01|15.93|15.97|15.89|2
1724442110000|2024-08-23 19:41:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|2
1724442130000|2024-08-23 19:42:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1724442330000|2024-08-23 19:45:30|16.06|15.98|16.06|15.98|16.06|15.98|16.01|15.93|179
1724442340000|2024-08-23 19:45:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|1
1724442350000|2024-08-23 19:45:50|||||||||1
1724442360000|2024-08-23 19:46:00|||||||||149
1724442410000|2024-08-23 19:46:50|||||||||1
1724442420000|2024-08-23 19:47:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|14
1724442430000|2024-08-23 19:47:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1724442450000|2024-08-23 19:47:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1724442550000|2024-08-23 19:49:10|||||||||2
1724442570000|2024-08-23 19:49:30|||||||||3
1724442600000|2024-08-23 19:50:00|15.92|15.84|15.96|15.88|15.96|15.88|15.92|15.84|48
1724442610000|2024-08-23 19:50:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1724442630000|2024-08-23 19:50:30|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|39
1724442640000|2024-08-23 19:50:40|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|0
1724442650000|2024-08-23 19:50:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1724442760000|2024-08-23 19:52:40|||||||||4
1724442880000|2024-08-23 19:54:40|15.9|15.82|15.87|15.79|15.9|15.82|15.87|15.79|27
1724442910000|2024-08-23 19:55:10|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|0
1724442920000|2024-08-23 19:55:20|||||||||3
1724442940000|2024-08-23 19:55:40|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|2
1724442950000|2024-08-23 19:55:50|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|0
1724442960000|2024-08-23 19:56:00|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|0
1724442970000|2024-08-23 19:56:10|15.89|15.81|15.87|15.79|15.89|15.81|15.87|15.79|0
1724442980000|2024-08-23 19:56:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1724442990000|2024-08-23 19:56:30|15.89|15.81|15.89|15.81|15.89|15.81|15.87|15.79|0
1724443000000|2024-08-23 19:56:40|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|0
1724443010000|2024-08-23 19:56:50|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|0
1724443030000|2024-08-23 19:57:10|15.9|15.82|15.89|15.81|15.9|15.82|15.89|15.81|0
1724443040000|2024-08-23 19:57:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|8
1724443090000|2024-08-23 19:58:10|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|0
1724443130000|2024-08-23 19:58:50|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|4
1724443140000|2024-08-23 19:59:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|3
1724443150000|2024-08-23 19:59:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1724443160000|2024-08-23 19:59:20|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|2
1724443170000|2024-08-23 19:59:30|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1724443190000|2024-08-23 19:59:50|15.92|15.84|16|15.75|16|15.86|15.9|15.75|14
1724631300000|2024-08-26 00:15:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724631600000|2024-08-26 00:20:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724631910000|2024-08-26 00:25:10|||||||||1
1724632440000|2024-08-26 00:34:00|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|3
1724632860000|2024-08-26 00:41:00|16.11|16.03|16.11|16.03|16.23|16.03|16.11|15.98|4
1724632920000|2024-08-26 00:42:00|16.13|16.05|16.17|16.09|16.17|16.09|16.13|16.05|0
1724633170000|2024-08-26 00:46:10|16.23|15.98|16.1|16.02|16.23|16.05|16.1|15.98|0
1724633190000|2024-08-26 00:46:30|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|0
1724633230000|2024-08-26 00:47:10|16.12|16.04|16.16|16.08|16.16|16.08|16.12|16.04|0
1724633280000|2024-08-26 00:48:00|16.23|15.98|16.12|16.04|16.23|16.04|16.12|15.98|0
1724633320000|2024-08-26 00:48:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724633360000|2024-08-26 00:49:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724633400000|2024-08-26 00:50:00|16.23|15.98|16.12|16.04|16.23|16.04|16.12|15.98|0
1724633410000|2024-08-26 00:50:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724633460000|2024-08-26 00:51:00|16.11|16.03|16.16|16.08|16.16|16.08|16.11|16.03|0
1724633510000|2024-08-26 00:51:50|16.23|15.98|16.23|15.98|16.23|15.98|16.23|15.98|0
1724633930000|2024-08-26 00:58:50|16.16|16.08|16.23|15.98|16.23|16.1|16.16|15.98|1
1724634960000|2024-08-26 01:16:00|16.24|15.99|16.24|15.99|16.24|15.99|16.24|15.99|0
1724635000000|2024-08-26 01:16:40|16.23|15.98|16.24|15.99|16.24|15.99|16.23|15.98|0
1724635050000|2024-08-26 01:17:30|16.23|15.98|16.23|15.98|16.23|15.98|16.23|15.98|0
1724636310000|2024-08-26 01:38:30|16.24|15.99|16.26|16.01|16.26|16.01|16.24|15.99|0
1724636740000|2024-08-26 01:45:40|16.24|15.99|16.23|15.98|16.24|15.99|16.23|15.98|0
1724636750000|2024-08-26 01:45:50|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724636790000|2024-08-26 01:46:30|16.28|16.03|16.26|16.01|16.28|16.03|16.26|16.01|0
1724636800000|2024-08-26 01:46:40|16.24|15.99|16.24|15.99|16.26|16.01|16.22|15.97|0
1724636810000|2024-08-26 01:46:50|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724636860000|2024-08-26 01:47:40|16.24|15.99|16.25|16|16.25|16|16.23|15.98|0
1724636880000|2024-08-26 01:48:00|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724637450000|2024-08-26 01:57:30|16.28|16.03|16.26|16.01|16.28|16.03|16.22|15.97|0
1724637660000|2024-08-26 02:01:00|16.24|15.99|16.19|15.94|16.24|15.99|16.19|15.94|0
1724637670000|2024-08-26 02:01:10|16.23|15.98|16.23|15.98|16.23|15.98|16.23|15.98|1
1724637850000|2024-08-26 02:04:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724637870000|2024-08-26 02:04:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724637900000|2024-08-26 02:05:00|16.19|16.11|16.24|15.99|16.24|16.11|16.19|15.99|0
1724637960000|2024-08-26 02:06:00|16.17|16.09|16.21|16.13|16.21|16.13|16.17|16.09|0
1724638000000|2024-08-26 02:06:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724638100000|2024-08-26 02:08:20|16.21|16.13|16.24|15.99|16.24|16.13|16.11|15.95|2
1724638260000|2024-08-26 02:11:00|16.17|16.09|16.21|16.13|16.21|16.13|16.17|16.09|0
1724638310000|2024-08-26 02:11:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724638360000|2024-08-26 02:12:40|16.21|16.13|16.24|15.99|16.28|16.13|16.21|15.99|0
1724638410000|2024-08-26 02:13:30|16.17|16.09|16.21|16.13|16.21|16.13|16.17|16.09|0
1724638440000|2024-08-26 02:14:00|16.19|16.11|16.24|15.99|16.24|16.11|16.19|15.99|0
1724638480000|2024-08-26 02:14:40|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724639280000|2024-08-26 02:28:00|16.24|15.99|16.18|16.1|16.24|16.1|16.18|15.99|0
1724639360000|2024-08-26 02:29:20|16.14|16.06|16.18|16.1|16.18|16.1|16.14|16.06|0
1724642720000|2024-08-26 03:25:20|16.17|16.09|16.14|16.06|16.17|16.09|16.12|16.04|3
1724642730000|2024-08-26 03:25:30|16.12|16.04|16.12|16.04|16.15|16.07|16.12|16.04|21
1724642740000|2024-08-26 03:25:40|16.15|16.07|16.12|16.04|16.15|16.07|16.12|16.04|5
1724642750000|2024-08-26 03:25:50|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|3
1724642760000|2024-08-26 03:26:00|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|2
1724642770000|2024-08-26 03:26:10|16.16|16.08|16.29|16.04|16.31|16.11|16.16|16.04|3
1724642780000|2024-08-26 03:26:20|16.31|16.06|16.18|16.1|16.31|16.12|16.18|16.06|3
1724642790000|2024-08-26 03:26:30|||||||||17
1724642800000|2024-08-26 03:26:40|||||||||14
1724642810000|2024-08-26 03:26:50|||||||||2
1724642830000|2024-08-26 03:27:10|16.25|16|16.14|16.06|16.25|16.06|16.14|16|2
1724642840000|2024-08-26 03:27:20|16.13|16.05|16.14|16.06|16.14|16.06|16.12|16.04|5
1724643290000|2024-08-26 03:34:50|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724643430000|2024-08-26 03:37:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724643450000|2024-08-26 03:37:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724643510000|2024-08-26 03:38:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724643700000|2024-08-26 03:41:40|16.18|16.1|16.17|16.09|16.18|16.1|16.14|16.06|0
1724644130000|2024-08-26 03:48:50|||||||||2
1724644140000|2024-08-26 03:49:00|||||||||3
1724644450000|2024-08-26 03:54:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724644600000|2024-08-26 03:56:40|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724644650000|2024-08-26 03:57:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724644760000|2024-08-26 03:59:20|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724644800000|2024-08-26 04:00:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724644960000|2024-08-26 04:02:40|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724644980000|2024-08-26 04:03:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724645300000|2024-08-26 04:08:20|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724645340000|2024-08-26 04:09:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724645480000|2024-08-26 04:11:20|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724645500000|2024-08-26 04:11:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724645540000|2024-08-26 04:12:20|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724645590000|2024-08-26 04:13:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724646020000|2024-08-26 04:20:20|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724646070000|2024-08-26 04:21:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724646130000|2024-08-26 04:22:10|16.26|16.01|16.26|16.01|16.26|16.01|16.26|16.01|0
1724646250000|2024-08-26 04:24:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724648950000|2024-08-26 05:09:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724649000000|2024-08-26 05:10:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724649020000|2024-08-26 05:10:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724649030000|2024-08-26 05:10:30|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|2
1724649150000|2024-08-26 05:12:30|||||||||1
1724650260000|2024-08-26 05:31:00|16.25|16|16.25|16|16.25|16.07|16.15|16|0
1724650270000|2024-08-26 05:31:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724650320000|2024-08-26 05:32:00|16.25|16|16.19|16.11|16.25|16.11|16.19|16|0
1724650380000|2024-08-26 05:33:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724650390000|2024-08-26 05:33:10|16.19|16.11|16.19|16.11|16.19|16.11|16.17|16.09|0
1724650400000|2024-08-26 05:33:20|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|0
1724650410000|2024-08-26 05:33:30|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|0
1724650420000|2024-08-26 05:33:40|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|0
1724650430000|2024-08-26 05:33:50|16.17|16.09|16.15|16.07|16.19|16.11|16.15|16.07|0
1724650550000|2024-08-26 05:35:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724650860000|2024-08-26 05:41:00|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|1
1724650870000|2024-08-26 05:41:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724650970000|2024-08-26 05:42:50|16.08|16|16.09|16.01|16.11|16.03|16.08|16|0
1724651380000|2024-08-26 05:49:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724651390000|2024-08-26 05:49:50|16.08|16|16.05|15.97|16.16|16.02|16.05|15.91|5
1724651400000|2024-08-26 05:50:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|1
1724651410000|2024-08-26 05:50:10|16.09|16.01|16.09|16.01|16.11|16.03|16.09|16.01|2
1724651430000|2024-08-26 05:50:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724651710000|2024-08-26 05:55:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724651730000|2024-08-26 05:55:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1724651770000|2024-08-26 05:56:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724651840000|2024-08-26 05:57:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724651990000|2024-08-26 05:59:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724652000000|2024-08-26 06:00:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724652050000|2024-08-26 06:00:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1724652340000|2024-08-26 06:05:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|2
1724652430000|2024-08-26 06:07:10|||||||||7
1724653140000|2024-08-26 06:19:00|||||||||1
1724654090000|2024-08-26 06:34:50|||||||||4
1724654640000|2024-08-26 06:44:00|16.07|15.99|16.08|16|16.08|16|16.07|15.99|46
1724654660000|2024-08-26 06:44:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724655480000|2024-08-26 06:58:00|||||||||1
1724655600000|2024-08-26 07:00:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|15
1724655640000|2024-08-26 07:00:40|||||||||2
1724655650000|2024-08-26 07:00:50|||||||||1
1724655660000|2024-08-26 07:01:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|10
1724655670000|2024-08-26 07:01:10|16|15.92|16|15.92|16|15.92|16|15.92|0
1724655700000|2024-08-26 07:01:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|2
1724655730000|2024-08-26 07:02:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|39
1724655740000|2024-08-26 07:02:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724655800000|2024-08-26 07:03:20|||||||||1
1724655820000|2024-08-26 07:03:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|5
1724655830000|2024-08-26 07:03:50|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|2
1724655840000|2024-08-26 07:04:00|16.08|16|16.04|15.96|16.09|16.01|16.04|15.96|9
1724655850000|2024-08-26 07:04:10|||||||||2
1724655990000|2024-08-26 07:06:30|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724656000000|2024-08-26 07:06:40|||||||||2
1724656010000|2024-08-26 07:06:50|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724656200000|2024-08-26 07:10:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724656210000|2024-08-26 07:10:10|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|6
1724656300000|2024-08-26 07:11:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|2
1724656310000|2024-08-26 07:11:50|||||||||2
1724656320000|2024-08-26 07:12:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1724656330000|2024-08-26 07:12:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724656340000|2024-08-26 07:12:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724656350000|2024-08-26 07:12:30|||||||||6
1724656360000|2024-08-26 07:12:40|16.07|15.99|16.04|15.96|16.07|15.99|16.04|15.96|0
1724656490000|2024-08-26 07:14:50|||||||||4
1724656630000|2024-08-26 07:17:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|13
1724656640000|2024-08-26 07:17:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724656710000|2024-08-26 07:18:30|||||||||1
1724656850000|2024-08-26 07:20:50|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|0
1724656980000|2024-08-26 07:23:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|4
1724656990000|2024-08-26 07:23:10|16.08|16|16.05|15.97|16.08|16|16.04|15.96|2
1724657000000|2024-08-26 07:23:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724657010000|2024-08-26 07:23:30|16.05|15.97|16.04|15.96|16.05|15.97|16.04|15.96|0
1724657020000|2024-08-26 07:23:40|16.07|15.99|16.09|16.01|16.09|16.01|16.06|15.98|8
1724657030000|2024-08-26 07:23:50|16.08|16|16.09|16.01|16.09|16.01|16.08|16|1
1724657040000|2024-08-26 07:24:00|16.08|16|16.08|16|16.09|16.01|16.08|16|0
1724657050000|2024-08-26 07:24:10|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1724657060000|2024-08-26 07:24:20|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1724657070000|2024-08-26 07:24:30|||||||||1
1724657080000|2024-08-26 07:24:40|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1724657100000|2024-08-26 07:25:00|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1724657110000|2024-08-26 07:25:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724657120000|2024-08-26 07:25:20|16.08|16|16.08|16|16.08|16|16.08|16|0
1724657130000|2024-08-26 07:25:30|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1724657160000|2024-08-26 07:26:00|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1724657170000|2024-08-26 07:26:10|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1724657190000|2024-08-26 07:26:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724657200000|2024-08-26 07:26:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1724657210000|2024-08-26 07:26:50|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1724657220000|2024-08-26 07:27:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724657510000|2024-08-26 07:31:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1724657520000|2024-08-26 07:32:00|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1724657550000|2024-08-26 07:32:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724657680000|2024-08-26 07:34:40|||||||||5
1724657910000|2024-08-26 07:38:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|167
1724657920000|2024-08-26 07:38:40|||||||||4
1724657960000|2024-08-26 07:39:20|||||||||37
1724658090000|2024-08-26 07:41:30|||||||||9
1724658400000|2024-08-26 07:46:40|||||||||20
1724658520000|2024-08-26 07:48:40|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|52
1724658540000|2024-08-26 07:49:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|6
1724658550000|2024-08-26 07:49:10|||||||||2
1724659040000|2024-08-26 07:57:20|||||||||1
1724659070000|2024-08-26 07:57:50|16.08|16|16.13|16.05|16.13|16.05|16.08|16|208
1724659080000|2024-08-26 07:58:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|8
1724659120000|2024-08-26 07:58:40|||||||||1
1724659170000|2024-08-26 07:59:30|||||||||40
1724659180000|2024-08-26 07:59:40|16.08|16|16.08|16|16.08|16|16.08|16|14
1724659200000|2024-08-26 08:00:00|16.12|16.04|16.12|16.04|16.12|16.04|16.1|16.02|8
1724659210000|2024-08-26 08:00:10|16.1|16.02|16.1|16.02|16.1|16.02|16.08|16|15
1724659230000|2024-08-26 08:00:30|16.08|16|16.1|16.02|16.1|16.02|16.08|16|6
1724659240000|2024-08-26 08:00:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|1
1724659300000|2024-08-26 08:01:40|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|1
1724659320000|2024-08-26 08:02:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724659350000|2024-08-26 08:02:30|16.12|16.04|16.08|16|16.12|16.04|16.08|16|10
1724659430000|2024-08-26 08:03:50|||||||||1
1724659660000|2024-08-26 08:07:40|||||||||13
1724659710000|2024-08-26 08:08:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|275
1724659720000|2024-08-26 08:08:40|||||||||6
1724659750000|2024-08-26 08:09:10|||||||||1
1724659800000|2024-08-26 08:10:00|||||||||7
1724659820000|2024-08-26 08:10:20|||||||||35
1724659830000|2024-08-26 08:10:30|||||||||1
1724659860000|2024-08-26 08:11:00|||||||||2
1724659870000|2024-08-26 08:11:10|16.08|16|16.08|16|16.08|16|16.08|16|125
1724659880000|2024-08-26 08:11:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724659900000|2024-08-26 08:11:40|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|0
1724659910000|2024-08-26 08:11:50|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|17
1724659920000|2024-08-26 08:12:00|||||||||1
1724660040000|2024-08-26 08:14:00|||||||||1
1724660050000|2024-08-26 08:14:10|||||||||20
1724660070000|2024-08-26 08:14:30|||||||||1
1724660280000|2024-08-26 08:18:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|113
1724660410000|2024-08-26 08:20:10|||||||||29
1724660420000|2024-08-26 08:20:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|13
1724660450000|2024-08-26 08:20:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1724660470000|2024-08-26 08:21:10|16.07|15.99|16.08|16|16.08|16|16.07|15.99|7
1724660510000|2024-08-26 08:21:50|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724660530000|2024-08-26 08:22:10|||||||||1
1724660590000|2024-08-26 08:23:10|16.08|16|16.08|16|16.08|16|16.08|16|0
1724660600000|2024-08-26 08:23:20|||||||||28
1724660620000|2024-08-26 08:23:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|18
1724660630000|2024-08-26 08:23:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1724660640000|2024-08-26 08:24:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|61
1724660660000|2024-08-26 08:24:20|16.08|16|16.08|16|16.08|16|16.08|16|0
1724660670000|2024-08-26 08:24:30|||||||||1
1724660680000|2024-08-26 08:24:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724660700000|2024-08-26 08:25:00|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|7
1724660840000|2024-08-26 08:27:20|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724660910000|2024-08-26 08:28:30|16.04|15.96|16.03|15.95|16.04|15.96|16.03|15.95|0
1724660950000|2024-08-26 08:29:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724660960000|2024-08-26 08:29:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724660980000|2024-08-26 08:29:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724661010000|2024-08-26 08:30:10|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|1
1724661020000|2024-08-26 08:30:20|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724661140000|2024-08-26 08:32:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724661160000|2024-08-26 08:32:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724661220000|2024-08-26 08:33:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724661230000|2024-08-26 08:33:50|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724661240000|2024-08-26 08:34:00|16.04|15.96|16.04|15.96|16.05|15.97|16.04|15.96|0
1724661250000|2024-08-26 08:34:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724661270000|2024-08-26 08:34:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724661290000|2024-08-26 08:34:50|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724661300000|2024-08-26 08:35:00|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|0
1724661390000|2024-08-26 08:36:30|16.08|16|16.08|16|16.08|16|16.08|16|15
1724661400000|2024-08-26 08:36:40|16.06|15.98|16.06|15.98|16.06|15.98|16.05|15.97|4
1724661420000|2024-08-26 08:37:00|16.08|16|16.06|15.98|16.08|16|16.06|15.98|0
1724661450000|2024-08-26 08:37:30|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724661530000|2024-08-26 08:38:50|||||||||9
1724661740000|2024-08-26 08:42:20|16.07|15.99|16.08|16|16.08|16|16.05|15.97|25
1724661770000|2024-08-26 08:42:50|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|6
1724661780000|2024-08-26 08:43:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724661790000|2024-08-26 08:43:10|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1724662620000|2024-08-26 08:57:00|||||||||4
1724662840000|2024-08-26 09:00:40|||||||||2
1724662860000|2024-08-26 09:01:00|||||||||2
1724663090000|2024-08-26 09:04:50|||||||||1
1724663200000|2024-08-26 09:06:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|30
1724663210000|2024-08-26 09:06:50|||||||||1
1724663320000|2024-08-26 09:08:40|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|15
1724663340000|2024-08-26 09:09:00|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|15
1724663350000|2024-08-26 09:09:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724663360000|2024-08-26 09:09:20|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1724663370000|2024-08-26 09:09:30|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724663410000|2024-08-26 09:10:10|||||||||20
1724663840000|2024-08-26 09:17:20|||||||||1
1724664020000|2024-08-26 09:20:20|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|36
1724664070000|2024-08-26 09:21:10|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|0
1724664090000|2024-08-26 09:21:30|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724664290000|2024-08-26 09:24:50|||||||||6
1724664330000|2024-08-26 09:25:30|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|54
1724664430000|2024-08-26 09:27:10|||||||||97
1724664700000|2024-08-26 09:31:40|||||||||20
1724664720000|2024-08-26 09:32:00|||||||||1
1724664850000|2024-08-26 09:34:10|||||||||1
1724665200000|2024-08-26 09:40:00|||||||||1
1724665220000|2024-08-26 09:40:20|||||||||2
1724665290000|2024-08-26 09:41:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|4
1724665300000|2024-08-26 09:41:40|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1724665320000|2024-08-26 09:42:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724665450000|2024-08-26 09:44:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|98
1724665720000|2024-08-26 09:48:40|||||||||1
1724665860000|2024-08-26 09:51:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724665870000|2024-08-26 09:51:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724665890000|2024-08-26 09:51:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724665930000|2024-08-26 09:52:10|||||||||1
1724665950000|2024-08-26 09:52:30|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|0
1724666040000|2024-08-26 09:54:00|||||||||1
1724666090000|2024-08-26 09:54:50|||||||||1
1724666200000|2024-08-26 09:56:40|||||||||5
1724666380000|2024-08-26 09:59:40|||||||||1
1724666460000|2024-08-26 10:01:00|||||||||1
1724666580000|2024-08-26 10:03:00|||||||||1
1724666650000|2024-08-26 10:04:10|||||||||1
1724666730000|2024-08-26 10:05:30|||||||||81
1724666810000|2024-08-26 10:06:50|||||||||1
1724667120000|2024-08-26 10:12:00|||||||||1
1724667290000|2024-08-26 10:14:50|||||||||1
1724667380000|2024-08-26 10:16:20|||||||||1
1724667610000|2024-08-26 10:20:10|||||||||1
1724667670000|2024-08-26 10:21:10|||||||||7
1724667740000|2024-08-26 10:22:20|||||||||1
1724667830000|2024-08-26 10:23:50|||||||||1
1724667850000|2024-08-26 10:24:10|||||||||1
1724668310000|2024-08-26 10:31:50|||||||||2
1724668410000|2024-08-26 10:33:30|||||||||1
1724668470000|2024-08-26 10:34:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|3
1724668480000|2024-08-26 10:34:40|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|0
1724668770000|2024-08-26 10:39:30|||||||||6
1724669350000|2024-08-26 10:49:10|||||||||1
1724669500000|2024-08-26 10:51:40|||||||||4
1724669590000|2024-08-26 10:53:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724669600000|2024-08-26 10:53:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1724670100000|2024-08-26 11:01:40|||||||||1
1724670150000|2024-08-26 11:02:30|||||||||1
1724670700000|2024-08-26 11:11:40|||||||||41
1724670710000|2024-08-26 11:11:50|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|4
1724670720000|2024-08-26 11:12:00|||||||||1
1724670860000|2024-08-26 11:14:20|||||||||1
1724670970000|2024-08-26 11:16:10|||||||||1
1724670990000|2024-08-26 11:16:30|||||||||1
1724671000000|2024-08-26 11:16:40|||||||||1
1724671120000|2024-08-26 11:18:40|||||||||3
1724671150000|2024-08-26 11:19:10|||||||||5
1724671190000|2024-08-26 11:19:50|||||||||1
1724671250000|2024-08-26 11:20:50|||||||||1
1724671300000|2024-08-26 11:21:40|||||||||1
1724671340000|2024-08-26 11:22:20|||||||||1
1724671350000|2024-08-26 11:22:30|||||||||3
1724671380000|2024-08-26 11:23:00|||||||||1
1724671460000|2024-08-26 11:24:20|||||||||1
1724671490000|2024-08-26 11:24:50|||||||||260
1724671500000|2024-08-26 11:25:00|||||||||1
1724671510000|2024-08-26 11:25:10|||||||||1
1724671540000|2024-08-26 11:25:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|4
1724671640000|2024-08-26 11:27:20|||||||||2
1724671690000|2024-08-26 11:28:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|1
1724671720000|2024-08-26 11:28:40|||||||||3
1724671730000|2024-08-26 11:28:50|||||||||1
1724671750000|2024-08-26 11:29:10|||||||||2
1724671770000|2024-08-26 11:29:30|||||||||1
1724671780000|2024-08-26 11:29:40|||||||||1
1724671890000|2024-08-26 11:31:30|||||||||36
1724671910000|2024-08-26 11:31:50|||||||||2
1724671920000|2024-08-26 11:32:00|||||||||1
1724671950000|2024-08-26 11:32:30|||||||||1
1724671980000|2024-08-26 11:33:00|||||||||1
1724672000000|2024-08-26 11:33:20|||||||||1
1724672040000|2024-08-26 11:34:00|||||||||1
1724672060000|2024-08-26 11:34:20|||||||||1
1724672080000|2024-08-26 11:34:40|||||||||1
1724672090000|2024-08-26 11:34:50|||||||||2
1724672100000|2024-08-26 11:35:00|||||||||2
1724672140000|2024-08-26 11:35:40|||||||||1
1724672170000|2024-08-26 11:36:10|||||||||2
1724672180000|2024-08-26 11:36:20|||||||||2
1724672220000|2024-08-26 11:37:00|||||||||1
1724672230000|2024-08-26 11:37:10|||||||||2
1724672250000|2024-08-26 11:37:30|||||||||22
1724672270000|2024-08-26 11:37:50|||||||||1
1724672300000|2024-08-26 11:38:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|1
1724672350000|2024-08-26 11:39:10|||||||||1
1724672360000|2024-08-26 11:39:20|||||||||1
1724672400000|2024-08-26 11:40:00|||||||||1
1724672420000|2024-08-26 11:40:20|||||||||2
1724672430000|2024-08-26 11:40:30|||||||||2
1724672440000|2024-08-26 11:40:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|2
1724672450000|2024-08-26 11:40:50|||||||||1
1724672460000|2024-08-26 11:41:00|||||||||2
1724672470000|2024-08-26 11:41:10|||||||||2
1724672480000|2024-08-26 11:41:20|||||||||2
1724672520000|2024-08-26 11:42:00|||||||||1
1724672530000|2024-08-26 11:42:10|||||||||1
1724672540000|2024-08-26 11:42:20|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|2
1724672550000|2024-08-26 11:42:30|||||||||3
1724672560000|2024-08-26 11:42:40|||||||||3
1724672570000|2024-08-26 11:42:50|||||||||3
1724672580000|2024-08-26 11:43:00|||||||||1
1724672590000|2024-08-26 11:43:10|||||||||1
1724672620000|2024-08-26 11:43:40|||||||||1
1724672690000|2024-08-26 11:44:50|||||||||2
1724672700000|2024-08-26 11:45:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|27
1724672870000|2024-08-26 11:47:50|16.11|16.03|16.14|16.06|16.14|16.06|16.11|16.03|71
1724672910000|2024-08-26 11:48:30|||||||||14
1724672920000|2024-08-26 11:48:40|||||||||1
1724672980000|2024-08-26 11:49:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|4
1724673080000|2024-08-26 11:51:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|5
1724673090000|2024-08-26 11:51:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724673120000|2024-08-26 11:52:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724673510000|2024-08-26 11:58:30|16.08|16|16.08|16|16.08|16|16.08|16|15
1724673530000|2024-08-26 11:58:50|16.09|16.01|16.08|16|16.09|16.01|16.08|16|9
1724673600000|2024-08-26 12:00:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724673840000|2024-08-26 12:04:00|||||||||1
1724673900000|2024-08-26 12:05:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724673940000|2024-08-26 12:05:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724673950000|2024-08-26 12:05:50|16.1|16.02|16.14|16.06|16.14|16.06|16.1|16.02|143
1724674250000|2024-08-26 12:10:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724674330000|2024-08-26 12:12:10|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|71
1724674620000|2024-08-26 12:17:00|||||||||1
1724674870000|2024-08-26 12:21:10|||||||||7
1724674930000|2024-08-26 12:22:10|||||||||1
1724675080000|2024-08-26 12:24:40|||||||||1
1724675510000|2024-08-26 12:31:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|4
1724675520000|2024-08-26 12:32:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724675530000|2024-08-26 12:32:10|16.13|16.05|16.13|16.05|16.15|16.07|16.13|16.05|0
1724675540000|2024-08-26 12:32:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724675550000|2024-08-26 12:32:30|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|0
1724675560000|2024-08-26 12:32:40|||||||||1
1724675580000|2024-08-26 12:33:00|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|0
1724676260000|2024-08-26 12:44:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|9
1724676280000|2024-08-26 12:44:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724676370000|2024-08-26 12:46:10|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|11
1724676380000|2024-08-26 12:46:20|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|10
1724676410000|2024-08-26 12:46:50|16.13|16.05|16.15|16.07|16.15|16.07|16.11|16.03|0
1724676430000|2024-08-26 12:47:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|7
1724676440000|2024-08-26 12:47:20|16.13|16.05|16.11|16.03|16.13|16.05|16.11|16.03|0
1724676530000|2024-08-26 12:48:50|||||||||20
1724676570000|2024-08-26 12:49:30|||||||||50
1724676720000|2024-08-26 12:52:00|||||||||20
1724676800000|2024-08-26 12:53:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724676820000|2024-08-26 12:53:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724676840000|2024-08-26 12:54:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724676880000|2024-08-26 12:54:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724676890000|2024-08-26 12:54:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724677020000|2024-08-26 12:57:00|||||||||20
1724677030000|2024-08-26 12:57:10|||||||||3
1724677130000|2024-08-26 12:58:50|||||||||20
1724677650000|2024-08-26 13:07:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724677680000|2024-08-26 13:08:00|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|0
1724677700000|2024-08-26 13:08:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724677710000|2024-08-26 13:08:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724677720000|2024-08-26 13:08:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|10
1724677740000|2024-08-26 13:09:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724677750000|2024-08-26 13:09:10|||||||||2
1724677900000|2024-08-26 13:11:40|||||||||1
1724678040000|2024-08-26 13:14:00|||||||||2
1724678080000|2024-08-26 13:14:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|68
1724678100000|2024-08-26 13:15:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724678130000|2024-08-26 13:15:30|||||||||1
1724678900000|2024-08-26 13:28:20|||||||||5
1724679060000|2024-08-26 13:31:00|||||||||1
1724679130000|2024-08-26 13:32:10|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|33
1724679140000|2024-08-26 13:32:20|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|41
1724679180000|2024-08-26 13:33:00|||||||||2
1724679270000|2024-08-26 13:34:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|6
1724679300000|2024-08-26 13:35:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|22
1724679320000|2024-08-26 13:35:20|||||||||1
1724679360000|2024-08-26 13:36:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|32
1724679370000|2024-08-26 13:36:10|||||||||1
1724679380000|2024-08-26 13:36:20|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|0
1724679410000|2024-08-26 13:36:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724679580000|2024-08-26 13:39:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724679590000|2024-08-26 13:39:50|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|30
1724679630000|2024-08-26 13:40:30|16.18|16.1|16.2|16.12|16.2|16.12|16.16|16.08|9
1724679730000|2024-08-26 13:42:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|155
1724679770000|2024-08-26 13:42:50|16.2|16.12|16.2|16.12|16.22|16.14|16.2|16.12|32
1724679850000|2024-08-26 13:44:10|||||||||1
1724679870000|2024-08-26 13:44:30|||||||||1
1724679880000|2024-08-26 13:44:40|16.19|16.11|16.19|16.11|16.19|16.11|16.17|16.09|5
1724679890000|2024-08-26 13:44:50|16.17|16.09|16.19|16.11|16.19|16.11|16.15|16.07|56
1724679910000|2024-08-26 13:45:10|||||||||1
1724679920000|2024-08-26 13:45:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724679930000|2024-08-26 13:45:30|||||||||1
1724679950000|2024-08-26 13:45:50|||||||||2
1724679970000|2024-08-26 13:46:10|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|1
1724680000000|2024-08-26 13:46:40|||||||||1
1724680020000|2024-08-26 13:47:00|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|0
1724680030000|2024-08-26 13:47:10|||||||||1
1724680050000|2024-08-26 13:47:30|||||||||1
1724680080000|2024-08-26 13:48:00|||||||||1
1724680120000|2024-08-26 13:48:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|4
1724680130000|2024-08-26 13:48:50|||||||||1
1724680150000|2024-08-26 13:49:10|||||||||1
1724680160000|2024-08-26 13:49:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|16
1724680180000|2024-08-26 13:49:40|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|2
1724680200000|2024-08-26 13:50:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|5
1724680240000|2024-08-26 13:50:40|||||||||3
1724680320000|2024-08-26 13:52:00|16.15|16.07|16.15|16.07|16.17|16.09|16.15|16.07|0
1724680410000|2024-08-26 13:53:30|||||||||2
1724680420000|2024-08-26 13:53:40|16.19|16.11|16.19|16.11|16.19|16.11|16.15|16.07|12
1724680430000|2024-08-26 13:53:50|16.17|16.09|16.15|16.07|16.19|16.11|16.15|16.07|5
1724680440000|2024-08-26 13:54:00|16.17|16.09|16.19|16.11|16.19|16.11|16.15|16.07|0
1724680490000|2024-08-26 13:54:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724680500000|2024-08-26 13:55:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724680580000|2024-08-26 13:56:20|||||||||1
1724680720000|2024-08-26 13:58:40|||||||||1
1724680740000|2024-08-26 13:59:00|||||||||1
1724680780000|2024-08-26 13:59:40|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|9
1724680800000|2024-08-26 14:00:00|16.14|16.06|16.14|16.06|16.15|16.07|16.14|16.06|0
1724680810000|2024-08-26 14:00:10|16.15|16.07|16.15|16.07|16.15|16.07|16.14|16.06|0
1724680820000|2024-08-26 14:00:20|16.14|16.06|16.14|16.06|16.15|16.07|16.14|16.06|0
1724680850000|2024-08-26 14:00:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724680860000|2024-08-26 14:01:00|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|5
1724680870000|2024-08-26 14:01:10|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|0
1724680940000|2024-08-26 14:02:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|12
1724681030000|2024-08-26 14:03:50|||||||||1
1724681160000|2024-08-26 14:06:00|||||||||1
1724681180000|2024-08-26 14:06:20|||||||||4
1724681210000|2024-08-26 14:06:50|||||||||1
1724681220000|2024-08-26 14:07:00|||||||||1
1724681240000|2024-08-26 14:07:20|||||||||1
1724681260000|2024-08-26 14:07:40|||||||||1
1724681290000|2024-08-26 14:08:10|16.16|16.08|16.19|16.11|16.2|16.12|16.16|16.08|24
1724681310000|2024-08-26 14:08:30|16.15|16.07|16.17|16.09|16.19|16.11|16.15|16.07|13
1724681320000|2024-08-26 14:08:40|16.19|16.11|16.19|16.11|16.19|16.11|16.17|16.09|0
1724681330000|2024-08-26 14:08:50|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|0
1724681350000|2024-08-26 14:09:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|3
1724681360000|2024-08-26 14:09:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|1
1724681530000|2024-08-26 14:12:10|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|32
1724681600000|2024-08-26 14:13:20|||||||||1
1724681640000|2024-08-26 14:14:00|||||||||20
1724681650000|2024-08-26 14:14:10|||||||||20
1724681660000|2024-08-26 14:14:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|12
1724681700000|2024-08-26 14:15:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724681710000|2024-08-26 14:15:10|16.24|16.16|16.2|16.12|16.24|16.16|16.2|16.12|22
1724681720000|2024-08-26 14:15:20|16.24|16.16|16.2|16.12|16.24|16.16|16.2|16.12|11
1724681750000|2024-08-26 14:15:50|||||||||6
1724681760000|2024-08-26 14:16:00|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|0
1724681780000|2024-08-26 14:16:20|16.15|16.07|16.19|16.11|16.19|16.11|16.15|16.07|32
1724681800000|2024-08-26 14:16:40|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|1
1724681850000|2024-08-26 14:17:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724681960000|2024-08-26 14:19:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724682000000|2024-08-26 14:20:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724682010000|2024-08-26 14:20:10|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|0
1724682020000|2024-08-26 14:20:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724682030000|2024-08-26 14:20:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724682040000|2024-08-26 14:20:40|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|0
1724682050000|2024-08-26 14:20:50|||||||||7
1724682090000|2024-08-26 14:21:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724682120000|2024-08-26 14:22:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724682130000|2024-08-26 14:22:10|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|0
1724682150000|2024-08-26 14:22:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724682160000|2024-08-26 14:22:40|||||||||1
1724682180000|2024-08-26 14:23:00|||||||||1
1724682200000|2024-08-26 14:23:20|||||||||2
1724682210000|2024-08-26 14:23:30|||||||||1
1724682230000|2024-08-26 14:23:50|||||||||2
1724682260000|2024-08-26 14:24:20|||||||||2
1724682280000|2024-08-26 14:24:40|||||||||1
1724682290000|2024-08-26 14:24:50|||||||||1
1724682310000|2024-08-26 14:25:10|||||||||1
1724682330000|2024-08-26 14:25:30|||||||||2
1724682340000|2024-08-26 14:25:40|||||||||1
1724682360000|2024-08-26 14:26:00|||||||||1
1724682370000|2024-08-26 14:26:10|||||||||2
1724682390000|2024-08-26 14:26:30|||||||||1
1724682400000|2024-08-26 14:26:40|||||||||1
1724682420000|2024-08-26 14:27:00|||||||||1
1724682430000|2024-08-26 14:27:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|4
1724682450000|2024-08-26 14:27:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724682460000|2024-08-26 14:27:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724682480000|2024-08-26 14:28:00|16.24|16.16|16.24|16.16|16.24|16.16|16.22|16.14|15
1724682540000|2024-08-26 14:29:00|16.2|16.12|16.2|16.12|16.22|16.14|16.2|16.12|38
1724682550000|2024-08-26 14:29:10|16.22|16.14|16.2|16.12|16.24|16.16|16.2|16.12|0
1724682600000|2024-08-26 14:30:00|16.24|16.16|16.24|16.16|16.24|16.16|16.22|16.14|9
1724682610000|2024-08-26 14:30:10|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|23
1724682620000|2024-08-26 14:30:20|16.2|16.12|16.2|16.12|16.22|16.14|16.2|16.12|0
1724682640000|2024-08-26 14:30:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724682650000|2024-08-26 14:30:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724682660000|2024-08-26 14:31:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|9
1724682720000|2024-08-26 14:32:00|16.25|16.17|16.24|16.16|16.27|16.19|16.24|16.16|1
1724682730000|2024-08-26 14:32:10|16.26|16.18|16.29|16.21|16.29|16.21|16.25|16.17|4
1724682740000|2024-08-26 14:32:20|16.27|16.19|16.25|16.17|16.29|16.21|16.24|16.16|3
1724682760000|2024-08-26 14:32:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|3
1724682780000|2024-08-26 14:33:00|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|8
1724682790000|2024-08-26 14:33:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724682820000|2024-08-26 14:33:40|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|0
1724682840000|2024-08-26 14:34:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|10
1724682850000|2024-08-26 14:34:10|16.27|16.19|16.29|16.21|16.29|16.21|16.25|16.17|6
1724682860000|2024-08-26 14:34:20|||||||||1
1724682890000|2024-08-26 14:34:50|||||||||7
1724682910000|2024-08-26 14:35:10|||||||||1
1724682920000|2024-08-26 14:35:20|||||||||2
1724682950000|2024-08-26 14:35:50|||||||||3
1724682990000|2024-08-26 14:36:30|||||||||1
1724683000000|2024-08-26 14:36:40|||||||||1
1724683020000|2024-08-26 14:37:00|||||||||1
1724683060000|2024-08-26 14:37:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|74
1724683080000|2024-08-26 14:38:00|||||||||1
1724683100000|2024-08-26 14:38:20|16.35|16.27|16.39|16.31|16.39|16.31|16.35|16.27|26
1724683120000|2024-08-26 14:38:40|||||||||4
1724683130000|2024-08-26 14:38:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|30
1724683140000|2024-08-26 14:39:00|||||||||2
1724683150000|2024-08-26 14:39:10|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|1
1724683160000|2024-08-26 14:39:20|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|24
1724683180000|2024-08-26 14:39:40|16.37|16.29|16.35|16.27|16.37|16.29|16.34|16.26|11
1724683190000|2024-08-26 14:39:50|16.37|16.29|16.36|16.28|16.39|16.31|16.36|16.28|102
1724683200000|2024-08-26 14:40:00|16.38|16.3|16.38|16.3|16.38|16.3|16.36|16.28|3
1724683210000|2024-08-26 14:40:10|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1724683220000|2024-08-26 14:40:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724683230000|2024-08-26 14:40:30|16.38|16.3|16.34|16.26|16.38|16.3|16.34|16.26|0
1724683240000|2024-08-26 14:40:40|||||||||5
1724683280000|2024-08-26 14:41:20|||||||||1
1724683370000|2024-08-26 14:42:50|||||||||1
1724683450000|2024-08-26 14:44:10|||||||||2
1724683460000|2024-08-26 14:44:20|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|17
1724683470000|2024-08-26 14:44:30|||||||||2
1724683480000|2024-08-26 14:44:40|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|10
1724683490000|2024-08-26 14:44:50|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|1
1724683500000|2024-08-26 14:45:00|16.38|16.3|16.34|16.26|16.38|16.3|16.34|16.26|3
1724683570000|2024-08-26 14:46:10|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|6
1724683580000|2024-08-26 14:46:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|2
1724683710000|2024-08-26 14:48:30|||||||||201
1724683720000|2024-08-26 14:48:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|35
1724683730000|2024-08-26 14:48:50|||||||||5
1724683740000|2024-08-26 14:49:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|176
1724683750000|2024-08-26 14:49:10|||||||||3
1724683790000|2024-08-26 14:49:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|89
1724683810000|2024-08-26 14:50:10|||||||||5
1724683850000|2024-08-26 14:50:50|||||||||1
1724683890000|2024-08-26 14:51:30|||||||||1
1724683900000|2024-08-26 14:51:40|||||||||1
1724683920000|2024-08-26 14:52:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|9
1724683930000|2024-08-26 14:52:10|16.28|16.2|16.3|16.22|16.3|16.22|16.25|16.17|24
1724683940000|2024-08-26 14:52:20|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|6
1724683950000|2024-08-26 14:52:30|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|7
1724683960000|2024-08-26 14:52:40|16.27|16.19|16.3|16.22|16.3|16.22|16.27|16.19|1
1724683970000|2024-08-26 14:52:50|16.29|16.21|16.29|16.21|16.3|16.22|16.27|16.19|45
1724683980000|2024-08-26 14:53:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724684030000|2024-08-26 14:53:50|||||||||2
1724684070000|2024-08-26 14:54:30|||||||||1
1724684080000|2024-08-26 14:54:40|||||||||2
1724684100000|2024-08-26 14:55:00|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1724684110000|2024-08-26 14:55:10|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1724684130000|2024-08-26 14:55:30|||||||||2
1724684160000|2024-08-26 14:56:00|||||||||2
1724684180000|2024-08-26 14:56:20|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|12
1724684190000|2024-08-26 14:56:30|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|3
1724684220000|2024-08-26 14:57:00|||||||||2
1724684230000|2024-08-26 14:57:10|||||||||1
1724684290000|2024-08-26 14:58:10|||||||||2
1724684320000|2024-08-26 14:58:40|||||||||1
1724684330000|2024-08-26 14:58:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|3
1724684340000|2024-08-26 14:59:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|10
1724684350000|2024-08-26 14:59:10|||||||||4
1724684360000|2024-08-26 14:59:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724684380000|2024-08-26 14:59:40|||||||||5
1724684390000|2024-08-26 14:59:50|||||||||2
1724684400000|2024-08-26 15:00:00|||||||||1
1724684420000|2024-08-26 15:00:20|||||||||2
1724684430000|2024-08-26 15:00:30|||||||||5
1724684440000|2024-08-26 15:00:40|||||||||2
1724684500000|2024-08-26 15:01:40|||||||||2
1724684510000|2024-08-26 15:01:50|||||||||1
1724684550000|2024-08-26 15:02:30|||||||||5
1724684570000|2024-08-26 15:02:50|||||||||1
1724684600000|2024-08-26 15:03:20|||||||||1
1724684660000|2024-08-26 15:04:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|8
1724684670000|2024-08-26 15:04:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|64
1724684710000|2024-08-26 15:05:10|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|0
1724684720000|2024-08-26 15:05:20|16.26|16.18|16.26|16.18|16.3|16.22|16.26|16.18|17
1724684730000|2024-08-26 15:05:30|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1724684740000|2024-08-26 15:05:40|16.27|16.19|16.26|16.18|16.3|16.22|16.26|16.18|19
1724684750000|2024-08-26 15:05:50|16.28|16.2|16.26|16.18|16.3|16.22|16.26|16.18|1
1724684760000|2024-08-26 15:06:00|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1724684770000|2024-08-26 15:06:10|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|0
1724684780000|2024-08-26 15:06:20|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1724684790000|2024-08-26 15:06:30|16.26|16.18|16.27|16.19|16.28|16.2|16.26|16.18|2
1724684810000|2024-08-26 15:06:50|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1724684820000|2024-08-26 15:07:00|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|1
1724684830000|2024-08-26 15:07:10|16.26|16.18|16.3|16.22|16.3|16.22|16.26|16.18|32
1724684840000|2024-08-26 15:07:20|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|16
1724684850000|2024-08-26 15:07:30|16.3|16.22|16.3|16.22|16.3|16.22|16.28|16.2|0
1724684890000|2024-08-26 15:08:10|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|32
1724684900000|2024-08-26 15:08:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724684910000|2024-08-26 15:08:30|16.28|16.2|16.27|16.19|16.3|16.22|16.27|16.19|13
1724684940000|2024-08-26 15:09:00|16.3|16.22|16.3|16.22|16.3|16.22|16.27|16.19|6
1724684950000|2024-08-26 15:09:10|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1724684960000|2024-08-26 15:09:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|8
1724685010000|2024-08-26 15:10:10|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1724685020000|2024-08-26 15:10:20|||||||||1
1724685030000|2024-08-26 15:10:30|||||||||1
1724685040000|2024-08-26 15:10:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|12
1724685050000|2024-08-26 15:10:50|||||||||1
1724685060000|2024-08-26 15:11:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|7
1724685080000|2024-08-26 15:11:20|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1724685090000|2024-08-26 15:11:30|||||||||1
1724685110000|2024-08-26 15:11:50|16.26|16.18|16.26|16.18|16.27|16.19|16.26|16.18|0
1724685120000|2024-08-26 15:12:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724685140000|2024-08-26 15:12:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724685150000|2024-08-26 15:12:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|1
1724685160000|2024-08-26 15:12:40|||||||||3
1724685170000|2024-08-26 15:12:50|16.22|16.14|16.24|16.16|16.25|16.17|16.22|16.14|12
1724685180000|2024-08-26 15:13:00|16.25|16.17|16.25|16.17|16.25|16.17|16.22|16.14|7
1724685240000|2024-08-26 15:14:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|30
1724685250000|2024-08-26 15:14:10|||||||||3
1724685270000|2024-08-26 15:14:30|||||||||1
1724685280000|2024-08-26 15:14:40|||||||||13
1724685290000|2024-08-26 15:14:50|||||||||1
1724685350000|2024-08-26 15:15:50|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|211
1724685370000|2024-08-26 15:16:10|16.26|16.18|16.27|16.19|16.27|16.19|16.25|16.17|0
1724685510000|2024-08-26 15:18:30|||||||||1
1724685540000|2024-08-26 15:19:00|||||||||1
1724685560000|2024-08-26 15:19:20|||||||||1
1724685570000|2024-08-26 15:19:30|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1724685590000|2024-08-26 15:19:50|||||||||1
1724685600000|2024-08-26 15:20:00|||||||||2
1724685620000|2024-08-26 15:20:20|||||||||5
1724685640000|2024-08-26 15:20:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|30
1724685650000|2024-08-26 15:20:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724685660000|2024-08-26 15:21:00|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|2
1724685680000|2024-08-26 15:21:20|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|16
1724685700000|2024-08-26 15:21:40|||||||||2
1724685710000|2024-08-26 15:21:50|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1724685740000|2024-08-26 15:22:20|||||||||2
1724685780000|2024-08-26 15:23:00|||||||||2
1724685800000|2024-08-26 15:23:20|16.26|16.18|16.22|16.14|16.26|16.18|16.22|16.14|172
1724685810000|2024-08-26 15:23:30|||||||||5
1724685820000|2024-08-26 15:23:40|||||||||16
1724685830000|2024-08-26 15:23:50|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1724685840000|2024-08-26 15:24:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724685850000|2024-08-26 15:24:10|16.22|16.14|16.27|16.19|16.27|16.19|16.22|16.14|7
1724685860000|2024-08-26 15:24:20|||||||||2
1724685880000|2024-08-26 15:24:40|||||||||1
1724685900000|2024-08-26 15:25:00|||||||||2
1724685910000|2024-08-26 15:25:10|||||||||5
1724685930000|2024-08-26 15:25:30|||||||||1
1724685940000|2024-08-26 15:25:40|||||||||2
1724685970000|2024-08-26 15:26:10|16.3|16.22|16.29|16.21|16.32|16.24|16.29|16.21|12
1724685980000|2024-08-26 15:26:20|||||||||2
1724685990000|2024-08-26 15:26:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|1
1724686000000|2024-08-26 15:26:40|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|6
1724686020000|2024-08-26 15:27:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|3
1724686030000|2024-08-26 15:27:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|98
1724686040000|2024-08-26 15:27:20|||||||||200
1724686060000|2024-08-26 15:27:40|||||||||2
1724686070000|2024-08-26 15:27:50|||||||||2
1724686090000|2024-08-26 15:28:10|||||||||48
1724686100000|2024-08-26 15:28:20|||||||||2
1724686110000|2024-08-26 15:28:30|||||||||50
1724686120000|2024-08-26 15:28:40|||||||||1
1724686130000|2024-08-26 15:28:50|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|26
1724686140000|2024-08-26 15:29:00|||||||||3
1724686150000|2024-08-26 15:29:10|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|55
1724686160000|2024-08-26 15:29:20|16.29|16.21|16.29|16.21|16.29|16.21|16.27|16.19|3
1724686170000|2024-08-26 15:29:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|48
1724686180000|2024-08-26 15:29:40|||||||||2
1724686190000|2024-08-26 15:29:50|||||||||50
1724686200000|2024-08-26 15:30:00|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|21
1724686210000|2024-08-26 15:30:10|||||||||55
1724686230000|2024-08-26 15:30:30|||||||||4
1724686260000|2024-08-26 15:31:00|||||||||2
1724686450000|2024-08-26 15:34:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|5
1724686460000|2024-08-26 15:34:20|||||||||1
1724686480000|2024-08-26 15:34:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724686520000|2024-08-26 15:35:20|||||||||5
1724686530000|2024-08-26 15:35:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724686540000|2024-08-26 15:35:40|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724686550000|2024-08-26 15:35:50|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724686560000|2024-08-26 15:36:00|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724686570000|2024-08-26 15:36:10|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|0
1724686580000|2024-08-26 15:36:20|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|0
1724686620000|2024-08-26 15:37:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724686630000|2024-08-26 15:37:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724686690000|2024-08-26 15:38:10|||||||||1
1724686780000|2024-08-26 15:39:40|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|0
1724686790000|2024-08-26 15:39:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724686880000|2024-08-26 15:41:20|||||||||5
1724686890000|2024-08-26 15:41:30|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|0
1724686900000|2024-08-26 15:41:40|16.37|16.29|16.32|16.24|16.37|16.29|16.32|16.24|3
1724687050000|2024-08-26 15:44:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|8
1724687080000|2024-08-26 15:44:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|4
1724687090000|2024-08-26 15:44:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724687100000|2024-08-26 15:45:00|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|0
1724687160000|2024-08-26 15:46:00|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|0
1724687170000|2024-08-26 15:46:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724687210000|2024-08-26 15:46:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724687220000|2024-08-26 15:47:00|16.41|16.33|16.41|16.33|16.41|16.33|16.37|16.29|93
1724687250000|2024-08-26 15:47:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|4
1724687260000|2024-08-26 15:47:40|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|5
1724687280000|2024-08-26 15:48:00|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724687300000|2024-08-26 15:48:20|16.36|16.28|16.32|16.24|16.36|16.28|16.32|16.24|14
1724687310000|2024-08-26 15:48:30|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1724687330000|2024-08-26 15:48:50|16.34|16.26|16.32|16.24|16.36|16.28|16.32|16.24|2
1724687340000|2024-08-26 15:49:00|16.34|16.26|16.36|16.28|16.36|16.28|16.32|16.24|2
1724687350000|2024-08-26 15:49:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|10
1724687380000|2024-08-26 15:49:40|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1724687410000|2024-08-26 15:50:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724687420000|2024-08-26 15:50:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724687430000|2024-08-26 15:50:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724687440000|2024-08-26 15:50:40|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1724687450000|2024-08-26 15:50:50|16.32|16.24|16.34|16.26|16.36|16.28|16.32|16.24|0
1724687460000|2024-08-26 15:51:00|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1724687480000|2024-08-26 15:51:20|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|2
1724687490000|2024-08-26 15:51:30|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1724687500000|2024-08-26 15:51:40|16.34|16.26|16.36|16.28|16.36|16.28|16.32|16.24|0
1724687530000|2024-08-26 15:52:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724687540000|2024-08-26 15:52:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724687550000|2024-08-26 15:52:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724687560000|2024-08-26 15:52:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|6
1724687570000|2024-08-26 15:52:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|6
1724687580000|2024-08-26 15:53:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724687610000|2024-08-26 15:53:30|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|1
1724687620000|2024-08-26 15:53:40|16.39|16.31|16.41|16.33|16.41|16.33|16.37|16.29|0
1724687670000|2024-08-26 15:54:30|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1724687710000|2024-08-26 15:55:10|16.44|16.36|16.44|16.36|16.44|16.36|16.41|16.33|306
1724687720000|2024-08-26 15:55:20|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|2
1724687730000|2024-08-26 15:55:30|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|1
1724687750000|2024-08-26 15:55:50|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|0
1724687760000|2024-08-26 15:56:00|16.41|16.33|16.43|16.35|16.44|16.36|16.41|16.33|5
1724687770000|2024-08-26 15:56:10|16.41|16.33|16.44|16.36|16.46|16.38|16.41|16.33|0
1724687780000|2024-08-26 15:56:20|16.43|16.35|16.43|16.35|16.44|16.36|16.43|16.35|0
1724687790000|2024-08-26 15:56:30|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|0
1724687800000|2024-08-26 15:56:40|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1724687810000|2024-08-26 15:56:50|16.43|16.35|16.43|16.35|16.44|16.36|16.43|16.35|0
1724687820000|2024-08-26 15:57:00|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|0
1724687860000|2024-08-26 15:57:40|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|6
1724687870000|2024-08-26 15:57:50|16.43|16.35|16.43|16.35|16.44|16.36|16.43|16.35|0
1724687880000|2024-08-26 15:58:00|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|4
1724687890000|2024-08-26 15:58:10|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1724687940000|2024-08-26 15:59:00|16.43|16.35|16.43|16.35|16.44|16.36|16.41|16.33|2
1724687950000|2024-08-26 15:59:10|16.41|16.33|16.43|16.35|16.44|16.36|16.41|16.33|0
1724687960000|2024-08-26 15:59:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724687970000|2024-08-26 15:59:30|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1724687980000|2024-08-26 15:59:40|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|2
1724687990000|2024-08-26 15:59:50|||||||||2
1724688000000|2024-08-26 16:00:00|16.43|16.35|16.44|16.36|16.44|16.36|16.41|16.33|4
1724688010000|2024-08-26 16:00:10|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1724688040000|2024-08-26 16:00:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724688050000|2024-08-26 16:00:50|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1724688060000|2024-08-26 16:01:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|2
1724688070000|2024-08-26 16:01:10|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|0
1724688080000|2024-08-26 16:01:20|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|0
1724688100000|2024-08-26 16:01:40|16.44|16.36|16.43|16.35|16.44|16.36|16.41|16.33|0
1724688110000|2024-08-26 16:01:50|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|0
1724688120000|2024-08-26 16:02:00|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1724688160000|2024-08-26 16:02:40|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|1
1724688270000|2024-08-26 16:04:30|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|2
1724688420000|2024-08-26 16:07:00|16.45|16.37|16.45|16.37|16.46|16.38|16.43|16.35|4
1724688430000|2024-08-26 16:07:10|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1724688440000|2024-08-26 16:07:20|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|4
1724688480000|2024-08-26 16:08:00|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1724688680000|2024-08-26 16:11:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724688720000|2024-08-26 16:12:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724688950000|2024-08-26 16:15:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724688960000|2024-08-26 16:16:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724688970000|2024-08-26 16:16:10|16.4|16.32|16.36|16.28|16.4|16.32|16.36|16.28|3
1724689090000|2024-08-26 16:18:10|||||||||1
1724689120000|2024-08-26 16:18:40|||||||||2
1724689220000|2024-08-26 16:20:20|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|2
1724689330000|2024-08-26 16:22:10|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1724689350000|2024-08-26 16:22:30|16.26|16.18|16.26|16.18|16.26|16.18|16.24|16.16|26
1724689360000|2024-08-26 16:22:40|||||||||10
1724689380000|2024-08-26 16:23:00|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|6
1724689410000|2024-08-26 16:23:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|14
1724689420000|2024-08-26 16:23:40|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|4
1724689430000|2024-08-26 16:23:50|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1724689590000|2024-08-26 16:26:30|16.26|16.18|16.22|16.14|16.26|16.18|16.22|16.14|11
1724689610000|2024-08-26 16:26:50|||||||||1
1724689630000|2024-08-26 16:27:10|||||||||1
1724689700000|2024-08-26 16:28:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724689710000|2024-08-26 16:28:30|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1724689760000|2024-08-26 16:29:20|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1724689810000|2024-08-26 16:30:10|16.19|16.11|16.21|16.13|16.21|16.13|16.17|16.09|15
1724689840000|2024-08-26 16:30:40|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|0
1724689860000|2024-08-26 16:31:00|16.19|16.11|16.21|16.13|16.21|16.13|16.17|16.09|3
1724689870000|2024-08-26 16:31:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724689880000|2024-08-26 16:31:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724689890000|2024-08-26 16:31:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724689900000|2024-08-26 16:31:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724689910000|2024-08-26 16:31:50|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|0
1724690010000|2024-08-26 16:33:30|||||||||17
1724690110000|2024-08-26 16:35:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|1
1724690120000|2024-08-26 16:35:20|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1724690130000|2024-08-26 16:35:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724690170000|2024-08-26 16:36:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|2
1724690340000|2024-08-26 16:39:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724690360000|2024-08-26 16:39:20|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|0
1724690420000|2024-08-26 16:40:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724690670000|2024-08-26 16:44:30|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|0
1724690680000|2024-08-26 16:44:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724690690000|2024-08-26 16:44:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724690710000|2024-08-26 16:45:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724690730000|2024-08-26 16:45:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724690750000|2024-08-26 16:45:50|16.21|16.13|16.17|16.09|16.21|16.13|16.17|16.09|4
1724690780000|2024-08-26 16:46:20|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|4
1724690800000|2024-08-26 16:46:40|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|0
1724690820000|2024-08-26 16:47:00|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|5
1724690830000|2024-08-26 16:47:10|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|0
1724691190000|2024-08-26 16:53:10|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|4
1724691230000|2024-08-26 16:53:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724691240000|2024-08-26 16:54:00|16.24|16.16|16.21|16.13|16.24|16.16|16.21|16.13|26
1724691270000|2024-08-26 16:54:30|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1724691310000|2024-08-26 16:55:10|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|1
1724691720000|2024-08-26 17:02:00|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|0
1724691870000|2024-08-26 17:04:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|5
1724691880000|2024-08-26 17:04:40|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724691900000|2024-08-26 17:05:00|||||||||4
1724691910000|2024-08-26 17:05:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|5
1724691920000|2024-08-26 17:05:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724691970000|2024-08-26 17:06:10|16.17|16.09|16.21|16.13|16.21|16.13|16.17|16.09|12
1724692000000|2024-08-26 17:06:40|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|0
1724692030000|2024-08-26 17:07:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|1
1724692070000|2024-08-26 17:07:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|22
1724692100000|2024-08-26 17:08:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724692110000|2024-08-26 17:08:30|16.21|16.13|16.21|16.13|16.22|16.14|16.21|16.13|0
1724692280000|2024-08-26 17:11:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724692290000|2024-08-26 17:11:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724692380000|2024-08-26 17:13:00|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|2
1724692450000|2024-08-26 17:14:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724692510000|2024-08-26 17:15:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724692560000|2024-08-26 17:16:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724692600000|2024-08-26 17:16:40|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724692720000|2024-08-26 17:18:40|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|30
1724692870000|2024-08-26 17:21:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724692900000|2024-08-26 17:21:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|9
1724692970000|2024-08-26 17:22:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724693000000|2024-08-26 17:23:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724693110000|2024-08-26 17:25:10|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724693170000|2024-08-26 17:26:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|5
1724693220000|2024-08-26 17:27:00|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|7
1724693230000|2024-08-26 17:27:10|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|4
1724693240000|2024-08-26 17:27:20|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|0
1724693290000|2024-08-26 17:28:10|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1724693310000|2024-08-26 17:28:30|16.09|16.01|16.11|16.03|16.11|16.03|16.07|15.99|0
1724693330000|2024-08-26 17:28:50|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724693360000|2024-08-26 17:29:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724693390000|2024-08-26 17:29:50|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|0
1724693740000|2024-08-26 17:35:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724693750000|2024-08-26 17:35:50|||||||||6
1724693760000|2024-08-26 17:36:00|16.14|16.06|16.12|16.04|16.14|16.06|16.12|16.04|5
1724693780000|2024-08-26 17:36:20|||||||||2
1724693790000|2024-08-26 17:36:30|16.14|16.06|16.12|16.04|16.14|16.06|16.12|16.04|2
1724693840000|2024-08-26 17:37:20|||||||||1
1724693960000|2024-08-26 17:39:20|16.14|16.06|16.16|16.08|16.16|16.08|16.14|16.06|4
1724693980000|2024-08-26 17:39:40|16.17|16.09|16.21|16.13|16.21|16.13|16.17|16.09|0
1724694050000|2024-08-26 17:40:50|16.19|16.11|16.21|16.13|16.21|16.13|16.17|16.09|5
1724694070000|2024-08-26 17:41:10|||||||||2
1724694350000|2024-08-26 17:45:50|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|2
1724694400000|2024-08-26 17:46:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|2
1724694440000|2024-08-26 17:47:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|2
1724694450000|2024-08-26 17:47:30|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|1
1724694470000|2024-08-26 17:47:50|16.29|16.21|16.29|16.21|16.29|16.21|16.28|16.2|4
1724694480000|2024-08-26 17:48:00|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|0
1724694490000|2024-08-26 17:48:10|16.27|16.19|16.31|16.23|16.31|16.23|16.27|16.19|1
1724694500000|2024-08-26 17:48:20|16.29|16.21|16.26|16.18|16.31|16.23|16.26|16.18|0
1724694510000|2024-08-26 17:48:30|16.29|16.21|16.29|16.21|16.31|16.23|16.27|16.19|0
1724694520000|2024-08-26 17:48:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724694540000|2024-08-26 17:49:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|2
1724694550000|2024-08-26 17:49:10|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|0
1724694740000|2024-08-26 17:52:20|16.33|16.25|16.34|16.26|16.36|16.28|16.32|16.24|10
1724694750000|2024-08-26 17:52:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|1
1724694780000|2024-08-26 17:53:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|5
1724694800000|2024-08-26 17:53:20|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|3
1724694810000|2024-08-26 17:53:30|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|1
1724694820000|2024-08-26 17:53:40|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1724694830000|2024-08-26 17:53:50|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1724694960000|2024-08-26 17:56:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|1
1724695030000|2024-08-26 17:57:10|||||||||9
1724695050000|2024-08-26 17:57:30|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|10
1724695060000|2024-08-26 17:57:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724695120000|2024-08-26 17:58:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|2
1724695140000|2024-08-26 17:59:00|||||||||1
1724695150000|2024-08-26 17:59:10|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|1
1724695200000|2024-08-26 18:00:00|16.34|16.26|16.36|16.28|16.36|16.28|16.31|16.23|1
1724695260000|2024-08-26 18:01:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|2
1724695270000|2024-08-26 18:01:10|||||||||1
1724695310000|2024-08-26 18:01:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724695320000|2024-08-26 18:02:00|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1724695460000|2024-08-26 18:04:20|16.32|16.24|16.36|16.28|16.36|16.28|16.32|16.24|2
1724695500000|2024-08-26 18:05:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724695540000|2024-08-26 18:05:40|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|0
1724695550000|2024-08-26 18:05:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724695590000|2024-08-26 18:06:30|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1724695600000|2024-08-26 18:06:40|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|0
1724695610000|2024-08-26 18:06:50|16.32|16.24|16.36|16.28|16.36|16.28|16.32|16.24|0
1724695620000|2024-08-26 18:07:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1724695630000|2024-08-26 18:07:10|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1724695650000|2024-08-26 18:07:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724695660000|2024-08-26 18:07:40|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|0
1724695670000|2024-08-26 18:07:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724695710000|2024-08-26 18:08:30|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|2
1724695940000|2024-08-26 18:12:20|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|8
1724695960000|2024-08-26 18:12:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724695970000|2024-08-26 18:12:50|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1724695980000|2024-08-26 18:13:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1724695990000|2024-08-26 18:13:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724696070000|2024-08-26 18:14:30|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|0
1724696180000|2024-08-26 18:16:20|||||||||1
1724696390000|2024-08-26 18:19:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|2
1724696400000|2024-08-26 18:20:00|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|3
1724696420000|2024-08-26 18:20:20|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1724696760000|2024-08-26 18:26:00|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1724696780000|2024-08-26 18:26:20|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1724696800000|2024-08-26 18:26:40|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1724696810000|2024-08-26 18:26:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724696820000|2024-08-26 18:27:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724697020000|2024-08-26 18:30:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724697030000|2024-08-26 18:30:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724697070000|2024-08-26 18:31:10|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1724697190000|2024-08-26 18:33:10|||||||||1
1724697260000|2024-08-26 18:34:20|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|2
1724697280000|2024-08-26 18:34:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724697300000|2024-08-26 18:35:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724697340000|2024-08-26 18:35:40|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|0
1724697360000|2024-08-26 18:36:00|16.2|16.12|16.2|16.12|16.2|16.12|16.18|16.1|5
1724697370000|2024-08-26 18:36:10|16.18|16.1|16.21|16.13|16.21|16.13|16.18|16.1|0
1724697420000|2024-08-26 18:37:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724697430000|2024-08-26 18:37:10|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|0
1724697440000|2024-08-26 18:37:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724697510000|2024-08-26 18:38:30|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|3
1724697520000|2024-08-26 18:38:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724697530000|2024-08-26 18:38:50|16.21|16.13|16.21|16.13|16.21|16.13|16.2|16.12|0
1724697540000|2024-08-26 18:39:00|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1724697550000|2024-08-26 18:39:10|16.2|16.12|16.2|16.12|16.21|16.13|16.2|16.12|0
1724697560000|2024-08-26 18:39:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724697590000|2024-08-26 18:39:50|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|0
1724697620000|2024-08-26 18:40:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724697670000|2024-08-26 18:41:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|1
1724697680000|2024-08-26 18:41:20|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1724697690000|2024-08-26 18:41:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724697860000|2024-08-26 18:44:20|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724697920000|2024-08-26 18:45:20|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|0
1724698140000|2024-08-26 18:49:00|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|5
1724698150000|2024-08-26 18:49:10|16.15|16.07|16.17|16.09|16.17|16.09|16.13|16.05|4
1724698200000|2024-08-26 18:50:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724698210000|2024-08-26 18:50:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724698230000|2024-08-26 18:50:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|2
1724698330000|2024-08-26 18:52:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724698380000|2024-08-26 18:53:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724698410000|2024-08-26 18:53:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|7
1724698420000|2024-08-26 18:53:40|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|4
1724698430000|2024-08-26 18:53:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724698450000|2024-08-26 18:54:10|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|0
1724698460000|2024-08-26 18:54:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724698470000|2024-08-26 18:54:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724698480000|2024-08-26 18:54:40|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|0
1724698490000|2024-08-26 18:54:50|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|0
1724698500000|2024-08-26 18:55:00|16.15|16.07|16.15|16.07|16.17|16.09|16.13|16.05|0
1724698510000|2024-08-26 18:55:10|16.17|16.09|16.13|16.05|16.17|16.09|16.13|16.05|0
1724698540000|2024-08-26 18:55:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724698820000|2024-08-26 19:00:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724698840000|2024-08-26 19:00:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724698850000|2024-08-26 19:00:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724698870000|2024-08-26 19:01:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724698880000|2024-08-26 19:01:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724698890000|2024-08-26 19:01:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724698970000|2024-08-26 19:02:50|16.1|16.02|16.1|16.02|16.1|16.02|16.08|16|10
1724698980000|2024-08-26 19:03:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724699800000|2024-08-26 19:16:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724699810000|2024-08-26 19:16:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724699840000|2024-08-26 19:17:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724699950000|2024-08-26 19:19:10|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724699960000|2024-08-26 19:19:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724700210000|2024-08-26 19:23:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724700220000|2024-08-26 19:23:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724700260000|2024-08-26 19:24:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724700300000|2024-08-26 19:25:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724700310000|2024-08-26 19:25:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724700330000|2024-08-26 19:25:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724700360000|2024-08-26 19:26:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724700380000|2024-08-26 19:26:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724700390000|2024-08-26 19:26:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724700420000|2024-08-26 19:27:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|4
1724700430000|2024-08-26 19:27:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724700440000|2024-08-26 19:27:20|16.17|16.09|16.17|16.09|16.17|16.09|16.15|16.07|0
1724700450000|2024-08-26 19:27:30|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|0
1724700470000|2024-08-26 19:27:50|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|2
1724700480000|2024-08-26 19:28:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724700540000|2024-08-26 19:29:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724700560000|2024-08-26 19:29:20|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|2
1724700570000|2024-08-26 19:29:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|4
1724700580000|2024-08-26 19:29:40|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1724700600000|2024-08-26 19:30:00|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|0
1724700740000|2024-08-26 19:32:20|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|8
1724700750000|2024-08-26 19:32:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724700900000|2024-08-26 19:35:00|||||||||2
1724701030000|2024-08-26 19:37:10|||||||||4
1724701270000|2024-08-26 19:41:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724701280000|2024-08-26 19:41:20|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1724701290000|2024-08-26 19:41:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1724701310000|2024-08-26 19:41:50|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1724701430000|2024-08-26 19:43:50|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|5
1724701800000|2024-08-26 19:50:00|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|2
1724701810000|2024-08-26 19:50:10|16.14|16.06|16.14|16.06|16.16|16.08|16.14|16.06|0
1724701820000|2024-08-26 19:50:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724701850000|2024-08-26 19:50:50|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|2
1724701860000|2024-08-26 19:51:00|16.15|16.07|16.12|16.04|16.15|16.07|16.12|16.04|18
1724701870000|2024-08-26 19:51:10|16.14|16.06|16.12|16.04|16.15|16.07|16.12|16.04|0
1724701880000|2024-08-26 19:51:20|16.13|16.05|16.17|16.09|16.17|16.09|16.13|16.05|2
1724701920000|2024-08-26 19:52:00|16.15|16.07|16.17|16.09|16.17|16.09|16.14|16.06|2
1724701930000|2024-08-26 19:52:10|16.14|16.06|16.16|16.08|16.17|16.09|16.14|16.06|0
1724701940000|2024-08-26 19:52:20|16.14|16.06|16.14|16.06|16.17|16.09|16.14|16.06|0
1724701960000|2024-08-26 19:52:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724701970000|2024-08-26 19:52:50|16.14|16.06|16.12|16.04|16.14|16.06|16.12|16.04|0
1724701990000|2024-08-26 19:53:10|||||||||12
1724702020000|2024-08-26 19:53:40|16.14|16.06|16.16|16.08|16.16|16.08|16.14|16.06|0
1724702040000|2024-08-26 19:54:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1724702050000|2024-08-26 19:54:10|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|0
1724702070000|2024-08-26 19:54:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724702080000|2024-08-26 19:54:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|2
1724702100000|2024-08-26 19:55:00|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|0
1724702110000|2024-08-26 19:55:10|16.16|16.08|16.16|16.08|16.16|16.08|16.14|16.06|0
1724702220000|2024-08-26 19:57:00|16.17|16.09|16.19|16.11|16.21|16.13|16.17|16.09|3
1724702280000|2024-08-26 19:58:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724702310000|2024-08-26 19:58:30|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1724702320000|2024-08-26 19:58:40|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1724702330000|2024-08-26 19:58:50|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1724702340000|2024-08-26 19:59:00|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|29
1724702350000|2024-08-26 19:59:10|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|12
1724702380000|2024-08-26 19:59:40|||||||||5
1724702390000|2024-08-26 19:59:50|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|0
1724717700000|2024-08-27 00:15:00|16.38|16.08|16.38|16.08|16.38|16.08|16.38|16.08|0
1724717870000|2024-08-27 00:17:50|16.42|16.12|16.42|16.12|16.42|16.12|16.42|16.12|0
1724717880000|2024-08-27 00:18:00|16.38|16.08|16.38|16.08|16.38|16.08|16.38|16.08|0
1724718000000|2024-08-27 00:20:00|16.4|16.1|16.38|16.08|16.4|16.1|16.38|16.08|0
1724718100000|2024-08-27 00:21:40|16.36|16.06|16.36|16.06|16.36|16.06|16.36|16.06|0
1724718150000|2024-08-27 00:22:30||16.11||16.11||16.11||16.11|0
1724718490000|2024-08-27 00:28:10|16.34|16.09|16.34|16.09|16.34|16.09|16.34|16.09|0
1724718850000|2024-08-27 00:34:10|16.33|16.08|16.34|16.09|16.34|16.09|16.33|16.08|0
1724719130000|2024-08-27 00:38:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724719140000|2024-08-27 00:39:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724719170000|2024-08-27 00:39:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724719390000|2024-08-27 00:43:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724719410000|2024-08-27 00:43:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724719420000|2024-08-27 00:43:40|16.31|16.06|16.32|16.07|16.32|16.07|16.31|16.06|1
1724719450000|2024-08-27 00:44:10|16.31|16.06|16.31|16.06|16.31|16.06|16.31|16.06|0
1724719600000|2024-08-27 00:46:40|||||||||1
1724719920000|2024-08-27 00:52:00|16.33|16.08|16.33|16.08|16.33|16.08|16.33|16.08|0
1724719940000|2024-08-27 00:52:20|16.34|16.09|16.35|16.05|16.37|16.09|16.34|16.05|0
1724720110000|2024-08-27 00:55:10|16.3|16.22|16.33|16.08|16.38|16.22|16.22|16.04|1
1724720140000|2024-08-27 00:55:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724720730000|2024-08-27 01:05:30|16.23|16.15|16.18|16.1|16.25|16.17|16.18|16.1|1
1724720740000|2024-08-27 01:05:40|||||||||9
1724720750000|2024-08-27 01:05:50|||||||||10
1724720760000|2024-08-27 01:06:00|||||||||6
1724720770000|2024-08-27 01:06:10|||||||||6
1724720780000|2024-08-27 01:06:20|||||||||5
1724720790000|2024-08-27 01:06:30|||||||||4
1724720810000|2024-08-27 01:06:50|16.17|16.09|16.19|16.11|16.3|16.12|16.1|16.02|8
1724720820000|2024-08-27 01:07:00|16.2|16.12|16.19|16.11|16.3|16.12|16.19|16.04|13
1724720830000|2024-08-27 01:07:10|16.26|16.01|16.28|16.03|16.28|16.03|16.26|16.01|17
1724720840000|2024-08-27 01:07:20|16.26|16.01|16.28|16.03|16.28|16.03|16.26|16.01|3
1724720850000|2024-08-27 01:07:30|16.27|16.02|16.27|16.02|16.27|16.02|16.27|16.02|0
1724720940000|2024-08-27 01:09:00|16.24|15.99|16.24|15.99|16.24|15.99|16.24|15.99|0
1724720950000|2024-08-27 01:09:10|16.18|16.1|16.24|15.99|16.24|16.1|16.18|15.98|1
1724720960000|2024-08-27 01:09:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|4
1724720970000|2024-08-27 01:09:30|16.14|16.06|16.21|15.96|16.21|16.06|16.14|15.96|1
1724721100000|2024-08-27 01:11:40|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|0
1724721120000|2024-08-27 01:12:00|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|0
1724721140000|2024-08-27 01:12:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724721190000|2024-08-27 01:13:10|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1724721290000|2024-08-27 01:14:50|16.09|16.01|16.09|16.01|16.11|16.03|16.09|16.01|22
1724721340000|2024-08-27 01:15:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724721390000|2024-08-27 01:16:30|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724721400000|2024-08-27 01:16:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724721410000|2024-08-27 01:16:50|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724721470000|2024-08-27 01:17:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724721520000|2024-08-27 01:18:40|16.07|15.99|16.1|16.02|16.1|16.02|16.07|15.99|0
1724721530000|2024-08-27 01:18:50|16.08|16|16.07|15.99|16.08|16|16.07|15.99|0
1724721540000|2024-08-27 01:19:00|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|0
1724721550000|2024-08-27 01:19:10|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|0
1724721590000|2024-08-27 01:19:50|16.07|15.99|16.07|15.99|16.1|16.02|16.07|15.99|0
1724721600000|2024-08-27 01:20:00|16.09|16.01|16.1|16.02|16.1|16.02|16.07|15.99|0
1724721630000|2024-08-27 01:20:30|16.07|15.99|16.1|16.02|16.1|16.02|16.07|15.99|0
1724721650000|2024-08-27 01:20:50|16.08|16|16.07|15.99|16.08|16|16.07|15.99|0
1724721660000|2024-08-27 01:21:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724721670000|2024-08-27 01:21:10|16.07|15.99|16.1|16.02|16.1|16.02|16.07|15.99|0
1724721730000|2024-08-27 01:22:10|16.07|15.99|16.1|16.02|16.1|16.02|16.07|15.99|0
1724721740000|2024-08-27 01:22:20|16.08|16|16.07|15.99|16.08|16|16.07|15.99|0
1724721760000|2024-08-27 01:22:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724721770000|2024-08-27 01:22:50|16.09|16.01|16.07|15.99|16.1|16.02|16.07|15.99|0
1724721780000|2024-08-27 01:23:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724721790000|2024-08-27 01:23:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|1
1724721800000|2024-08-27 01:23:20|16.09|16.01|16.06|15.98|16.09|16.01|16.05|15.97|7
1724721810000|2024-08-27 01:23:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724721830000|2024-08-27 01:23:50|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|1
1724722060000|2024-08-27 01:27:40|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|2
1724722070000|2024-08-27 01:27:50|16.07|15.99|16.06|15.98|16.07|15.99|16.06|15.98|0
1724722230000|2024-08-27 01:30:30|16.17|15.92|16.08|16|16.17|16.03|16.08|15.92|0
1724722240000|2024-08-27 01:30:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724722270000|2024-08-27 01:31:10|16.17|15.92|16.11|16.03|16.17|16.03|16.11|15.92|0
1724722280000|2024-08-27 01:31:20|16.09|16.01|16.06|15.98|16.1|16.02|16.06|15.98|0
1724722320000|2024-08-27 01:32:00|16.17|15.92|16.11|16.03|16.17|16.03|16.11|15.92|0
1724722340000|2024-08-27 01:32:20|16.08|16|16.06|15.98|16.08|16|16.06|15.98|0
1724722380000|2024-08-27 01:33:00|16.17|15.92|16.11|16.03|16.17|16.03|16.11|15.92|0
1724722400000|2024-08-27 01:33:20|16.08|16|16.06|15.98|16.11|16.03|16.06|15.98|0
1724722840000|2024-08-27 01:40:40|16.17|15.92|16.11|16.03|16.17|16.03|16.11|15.92|0
1724722850000|2024-08-27 01:40:50|16.09|16.01|16.11|16.03|16.11|16.03|16.09|16.01|0
1724722860000|2024-08-27 01:41:00|16.08|16|16.06|15.98|16.08|16|16.06|15.98|0
1724725120000|2024-08-27 02:18:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1724725290000|2024-08-27 02:21:30|16.11|16.03|16.11|16.03|16.11|16.03|16.08|16|0
1724725300000|2024-08-27 02:21:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1724725310000|2024-08-27 02:21:50|16.1|16.02|16.08|16|16.11|16.03|16.08|16|0
1724725750000|2024-08-27 02:29:10|16.07|15.99|16.09|16.01|16.1|16.02|16.07|15.99|0
1724725760000|2024-08-27 02:29:20|16.1|16.02|16.1|16.02|16.1|16.02|16.09|16.01|5
1724725790000|2024-08-27 02:29:50|||||||||1
1724725940000|2024-08-27 02:32:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724726050000|2024-08-27 02:34:10|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1724726110000|2024-08-27 02:35:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724726120000|2024-08-27 02:35:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724726140000|2024-08-27 02:35:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724726150000|2024-08-27 02:35:50|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|0
1724726160000|2024-08-27 02:36:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724726170000|2024-08-27 02:36:10|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726190000|2024-08-27 02:36:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724726210000|2024-08-27 02:36:50|16.09|16.01|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726220000|2024-08-27 02:37:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726230000|2024-08-27 02:37:10|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|0
1724726240000|2024-08-27 02:37:20|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|0
1724726250000|2024-08-27 02:37:30|16.09|16.01|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726260000|2024-08-27 02:37:40|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726270000|2024-08-27 02:37:50|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726310000|2024-08-27 02:38:30|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726320000|2024-08-27 02:38:40|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726340000|2024-08-27 02:39:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726420000|2024-08-27 02:40:20|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726550000|2024-08-27 02:42:30|16.07|15.99|16.07|15.99|16.09|16.01|16.07|15.99|0
1724726560000|2024-08-27 02:42:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724726630000|2024-08-27 02:43:50|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726640000|2024-08-27 02:44:00|16.07|15.99|16.09|16.01|16.09|16.01|16.07|15.99|0
1724726690000|2024-08-27 02:44:50|16.11|16.03|16.09|16.01|16.11|16.03|16.09|16.01|5
1724726700000|2024-08-27 02:45:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724727480000|2024-08-27 02:58:00|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724727600000|2024-08-27 03:00:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724727810000|2024-08-27 03:03:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1724728270000|2024-08-27 03:11:10|||||||||11
1724728290000|2024-08-27 03:11:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724729160000|2024-08-27 03:26:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724729640000|2024-08-27 03:34:00|16.25|16|16.26|16.01|16.26|16.01|16.25|16|10
1724730460000|2024-08-27 03:47:40|16.23|15.98|16.26|16.01|16.26|16.01|16.23|15.98|0
1724730800000|2024-08-27 03:53:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|11
1724730810000|2024-08-27 03:53:30|16.29|16.04|16.29|16.04|16.29|16.04|16.29|16.04|0
1724730830000|2024-08-27 03:53:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724730840000|2024-08-27 03:54:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724731520000|2024-08-27 04:05:20|16.28|16.03|16.28|16.03|16.28|16.03|16.28|16.03|0
1724731530000|2024-08-27 04:05:30|16.18|16.1|16.28|16.03|16.28|16.1|16.18|16.03|0
1724731540000|2024-08-27 04:05:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724731640000|2024-08-27 04:07:20|16.29|16.04|16.18|16.1|16.29|16.1|16.18|16.04|0
1724731770000|2024-08-27 04:09:30|16.29|16.04|16.18|16.1|16.29|16.1|16.18|16.04|0
1724732990000|2024-08-27 04:29:50|16.16|16.08|16.18|16.1|16.22|16.14|16.16|16.08|0
1724733000000|2024-08-27 04:30:00|16.16|16.08|16.22|16.14|16.29|16.14|16.16|16.04|5
1724733010000|2024-08-27 04:30:10|16.2|16.12|16.18|16.1|16.29|16.15|16.18|16.04|0
1724733020000|2024-08-27 04:30:20|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|0
1724733150000|2024-08-27 04:32:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724733310000|2024-08-27 04:35:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724735990000|2024-08-27 05:19:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724736120000|2024-08-27 05:22:00|16.29|16.04|16.19|16.11|16.29|16.11|16.19|16.04|0
1724736130000|2024-08-27 05:22:10|16.29|16.04|16.19|16.11|16.29|16.11|16.19|16.04|0
1724736220000|2024-08-27 05:23:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724736540000|2024-08-27 05:29:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724736560000|2024-08-27 05:29:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724736680000|2024-08-27 05:31:20|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|0
1724736770000|2024-08-27 05:32:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724736870000|2024-08-27 05:34:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724736940000|2024-08-27 05:35:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724737510000|2024-08-27 05:45:10|16.33|16.08|16.35|16.1|16.35|16.1|16.33|16.08|0
1724737560000|2024-08-27 05:46:00|16.33|16.08|16.33|16.08|16.33|16.08|16.33|16.08|0
1724737610000|2024-08-27 05:46:50|16.22|16.14|16.29|16.04|16.31|16.14|16.22|16.04|0
1724737790000|2024-08-27 05:49:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724737830000|2024-08-27 05:50:30|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|0
1724737980000|2024-08-27 05:53:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724738180000|2024-08-27 05:56:20|||||||||2
1724738400000|2024-08-27 06:00:00|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|1
1724738430000|2024-08-27 06:00:30|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|3
1724738440000|2024-08-27 06:00:40|||||||||1
1724739200000|2024-08-27 06:13:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724739360000|2024-08-27 06:16:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724739420000|2024-08-27 06:17:00|||||||||1
1724740980000|2024-08-27 06:43:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724741240000|2024-08-27 06:47:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724741950000|2024-08-27 06:59:10|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|0
1724741980000|2024-08-27 06:59:40|16.25|16.17|16.25|16.17|16.25|16.17|16.24|16.16|0
1724741990000|2024-08-27 06:59:50|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|3
1724742000000|2024-08-27 07:00:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|6
1724742060000|2024-08-27 07:01:00|||||||||3
1724742070000|2024-08-27 07:01:10|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|3
1724742090000|2024-08-27 07:01:30|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|0
1724742110000|2024-08-27 07:01:50|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|0
1724742160000|2024-08-27 07:02:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|59
1724742220000|2024-08-27 07:03:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|10
1724742240000|2024-08-27 07:04:00|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|3
1724742250000|2024-08-27 07:04:10|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1724742260000|2024-08-27 07:04:20|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1724742270000|2024-08-27 07:04:30|16.2|16.12|16.22|16.14|16.22|16.14|16.2|16.12|0
1724742280000|2024-08-27 07:04:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724742330000|2024-08-27 07:05:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|4
1724742360000|2024-08-27 07:06:00|16.22|16.14|16.2|16.12|16.24|16.16|16.2|16.12|14
1724742370000|2024-08-27 07:06:10|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1724742430000|2024-08-27 07:07:10|||||||||3
1724742600000|2024-08-27 07:10:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724742610000|2024-08-27 07:10:10|||||||||28
1724742620000|2024-08-27 07:10:20|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|15
1724742650000|2024-08-27 07:10:50|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|6
1724742660000|2024-08-27 07:11:00|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|0
1724742740000|2024-08-27 07:12:20|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|5
1724742920000|2024-08-27 07:15:20|||||||||5
1724743040000|2024-08-27 07:17:20|16.2|16.12|16.24|16.16|16.24|16.16|16.2|16.12|29
1724743050000|2024-08-27 07:17:30|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|3
1724743090000|2024-08-27 07:18:10|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|0
1724743100000|2024-08-27 07:18:20|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|0
1724743110000|2024-08-27 07:18:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724743220000|2024-08-27 07:20:20|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|0
1724743260000|2024-08-27 07:21:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724743320000|2024-08-27 07:22:00|16.19|16.11|16.19|16.11|16.2|16.12|16.19|16.11|0
1724743350000|2024-08-27 07:22:30|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|0
1724743360000|2024-08-27 07:22:40|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|0
1724743370000|2024-08-27 07:22:50|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|0
1724743380000|2024-08-27 07:23:00|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|0
1724743390000|2024-08-27 07:23:10|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|0
1724743400000|2024-08-27 07:23:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|204
1724743410000|2024-08-27 07:23:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|11
1724743420000|2024-08-27 07:23:40|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|0
1724743430000|2024-08-27 07:23:50|16.22|16.14|16.22|16.14|16.22|16.14|16.2|16.12|3
1724743440000|2024-08-27 07:24:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724743480000|2024-08-27 07:24:40|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|3
1724743630000|2024-08-27 07:27:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|21
1724743640000|2024-08-27 07:27:20|||||||||2
1724743700000|2024-08-27 07:28:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724743730000|2024-08-27 07:28:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724744050000|2024-08-27 07:34:10|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|10
1724744060000|2024-08-27 07:34:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724744070000|2024-08-27 07:34:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|39
1724744120000|2024-08-27 07:35:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|115
1724744180000|2024-08-27 07:36:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724744200000|2024-08-27 07:36:40|||||||||5
1724744240000|2024-08-27 07:37:20|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|316
1724744270000|2024-08-27 07:37:50|16.27|16.19|16.28|16.2|16.29|16.21|16.27|16.19|11
1724744280000|2024-08-27 07:38:00|16.29|16.21|16.29|16.21|16.29|16.21|16.28|16.2|0
1724744300000|2024-08-27 07:38:20|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1724744320000|2024-08-27 07:38:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724744370000|2024-08-27 07:39:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724744470000|2024-08-27 07:41:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|18
1724744480000|2024-08-27 07:41:20|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|0
1724744500000|2024-08-27 07:41:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724744520000|2024-08-27 07:42:00|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|0
1724744530000|2024-08-27 07:42:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724744540000|2024-08-27 07:42:20|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1724745180000|2024-08-27 07:53:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|131
1724745270000|2024-08-27 07:54:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|70
1724745330000|2024-08-27 07:55:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724745380000|2024-08-27 07:56:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724745620000|2024-08-27 08:00:20|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|41
1724745630000|2024-08-27 08:00:30|16.26|16.18|16.27|16.19|16.29|16.21|16.26|16.18|4
1724745640000|2024-08-27 08:00:40|16.26|16.18|16.26|16.18|16.27|16.19|16.24|16.16|0
1724745650000|2024-08-27 08:00:50|16.27|16.19|16.29|16.21|16.29|16.21|16.27|16.19|1
1724745660000|2024-08-27 08:01:00|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|0
1724745670000|2024-08-27 08:01:10|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|151
1724745750000|2024-08-27 08:02:30|||||||||5
1724745930000|2024-08-27 08:05:30|||||||||13
1724746200000|2024-08-27 08:10:00|||||||||1
1724746210000|2024-08-27 08:10:10|||||||||10
1724746220000|2024-08-27 08:10:20|||||||||1
1724746250000|2024-08-27 08:10:50|16.26|16.18|16.28|16.2|16.29|16.21|16.26|16.18|13
1724746280000|2024-08-27 08:11:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|20
1724746300000|2024-08-27 08:11:40|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|5
1724747170000|2024-08-27 08:26:10|||||||||8
1724747330000|2024-08-27 08:28:50|||||||||300
1724747350000|2024-08-27 08:29:10|||||||||2
1724747400000|2024-08-27 08:30:00|||||||||1
1724747410000|2024-08-27 08:30:10|||||||||21
1724747420000|2024-08-27 08:30:20|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|65
1724747430000|2024-08-27 08:30:30|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|0
1724747620000|2024-08-27 08:33:40|||||||||9
1724747780000|2024-08-27 08:36:20|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|71
1724747920000|2024-08-27 08:38:40|||||||||1
1724748210000|2024-08-27 08:43:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|83
1724748230000|2024-08-27 08:43:50|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|2
1724748240000|2024-08-27 08:44:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724748260000|2024-08-27 08:44:20|16.23|16.15|16.23|16.15|16.23|16.15|16.21|16.13|31
1724748270000|2024-08-27 08:44:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724748290000|2024-08-27 08:44:50|||||||||1
1724748670000|2024-08-27 08:51:10|||||||||5
1724748720000|2024-08-27 08:52:00|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|111
1724748730000|2024-08-27 08:52:10|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1724748740000|2024-08-27 08:52:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724748750000|2024-08-27 08:52:30|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|0
1724748880000|2024-08-27 08:54:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724749610000|2024-08-27 09:06:50|||||||||1
1724749990000|2024-08-27 09:13:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724750000000|2024-08-27 09:13:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|1
1724750010000|2024-08-27 09:13:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724750020000|2024-08-27 09:13:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724750030000|2024-08-27 09:13:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724750040000|2024-08-27 09:14:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724750200000|2024-08-27 09:16:40|||||||||1
1724750310000|2024-08-27 09:18:30|||||||||1
1724750330000|2024-08-27 09:18:50|||||||||1
1724750350000|2024-08-27 09:19:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724750510000|2024-08-27 09:21:50|||||||||1
1724750610000|2024-08-27 09:23:30|||||||||1
1724750630000|2024-08-27 09:23:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724750650000|2024-08-27 09:24:10|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1724750660000|2024-08-27 09:24:20|||||||||1
1724750710000|2024-08-27 09:25:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724750840000|2024-08-27 09:27:20|||||||||1
1724750910000|2024-08-27 09:28:30|||||||||1
1724750950000|2024-08-27 09:29:10|||||||||2
1724751210000|2024-08-27 09:33:30|||||||||1
1724751490000|2024-08-27 09:38:10|||||||||14
1724751500000|2024-08-27 09:38:20|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|5
1724751510000|2024-08-27 09:38:30|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|25
1724751660000|2024-08-27 09:41:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724751670000|2024-08-27 09:41:10|16.35|16.27|16.35|16.27|16.35|16.27|16.31|16.23|113
1724751680000|2024-08-27 09:41:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|17
1724751890000|2024-08-27 09:44:50|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|2
1724752440000|2024-08-27 09:54:00|||||||||1
1724752450000|2024-08-27 09:54:10|||||||||3
1724752500000|2024-08-27 09:55:00|||||||||1
1724752670000|2024-08-27 09:57:50|||||||||1
1724752880000|2024-08-27 10:01:20|||||||||1
1724753110000|2024-08-27 10:05:10|||||||||1
1724753150000|2024-08-27 10:05:50|||||||||43
1724753200000|2024-08-27 10:06:40|||||||||1
1724753490000|2024-08-27 10:11:30|||||||||1
1724753520000|2024-08-27 10:12:00|||||||||10
1724753700000|2024-08-27 10:15:00|||||||||5
1724753720000|2024-08-27 10:15:20|||||||||1
1724753800000|2024-08-27 10:16:40|||||||||1
1724753950000|2024-08-27 10:19:10|||||||||1
1724753980000|2024-08-27 10:19:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|6
1724754020000|2024-08-27 10:20:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724754070000|2024-08-27 10:21:10|||||||||1
1724754090000|2024-08-27 10:21:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724754270000|2024-08-27 10:24:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|28
1724754290000|2024-08-27 10:24:50|||||||||1
1724754320000|2024-08-27 10:25:20|||||||||3
1724754450000|2024-08-27 10:27:30|||||||||11
1724754460000|2024-08-27 10:27:40|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|4
1724754550000|2024-08-27 10:29:10|||||||||1
1724755140000|2024-08-27 10:39:00|||||||||44
1724755150000|2024-08-27 10:39:10|||||||||21
1724755390000|2024-08-27 10:43:10|||||||||1
1724755830000|2024-08-27 10:50:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|12
1724755860000|2024-08-27 10:51:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724755920000|2024-08-27 10:52:00|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|0
1724755930000|2024-08-27 10:52:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724755940000|2024-08-27 10:52:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724755950000|2024-08-27 10:52:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724756060000|2024-08-27 10:54:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|9
1724756070000|2024-08-27 10:54:30|16.26|16.18|16.3|16.22|16.3|16.22|16.26|16.18|0
1724756180000|2024-08-27 10:56:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|9
1724756230000|2024-08-27 10:57:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724756260000|2024-08-27 10:57:40|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|6
1724756280000|2024-08-27 10:58:00|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|6
1724756300000|2024-08-27 10:58:20|16.28|16.2|16.28|16.2|16.28|16.2|16.26|16.18|8
1724756320000|2024-08-27 10:58:40|16.26|16.18|16.26|16.18|16.28|16.2|16.26|16.18|0
1724756330000|2024-08-27 10:58:50|16.28|16.2|16.28|16.2|16.28|16.2|16.26|16.18|0
1724756350000|2024-08-27 10:59:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724756370000|2024-08-27 10:59:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724756390000|2024-08-27 10:59:50|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|1
1724756400000|2024-08-27 11:00:00|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|22
1724756460000|2024-08-27 11:01:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724756480000|2024-08-27 11:01:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724756520000|2024-08-27 11:02:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|2
1724756530000|2024-08-27 11:02:10|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|39
1724756550000|2024-08-27 11:02:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724756680000|2024-08-27 11:04:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724756720000|2024-08-27 11:05:20|||||||||7
1724756810000|2024-08-27 11:06:50|16.28|16.2|16.28|16.2|16.3|16.22|16.28|16.2|4
1724756870000|2024-08-27 11:07:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724756960000|2024-08-27 11:09:20|||||||||1
1724757270000|2024-08-27 11:14:30|||||||||5
1724757320000|2024-08-27 11:15:20|||||||||1
1724757380000|2024-08-27 11:16:20|||||||||2
1724757430000|2024-08-27 11:17:10|||||||||2
1724757460000|2024-08-27 11:17:40|||||||||1
1724757500000|2024-08-27 11:18:20|||||||||1
1724757560000|2024-08-27 11:19:20|||||||||1
1724757580000|2024-08-27 11:19:40|||||||||2
1724757890000|2024-08-27 11:24:50|||||||||1
1724758190000|2024-08-27 11:29:50|||||||||1
1724758280000|2024-08-27 11:31:20|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|12
1724758290000|2024-08-27 11:31:30|16.22|16.14|16.22|16.14|16.23|16.15|16.2|16.12|14
1724758340000|2024-08-27 11:32:20|||||||||1
1724758440000|2024-08-27 11:34:00|||||||||1
1724758490000|2024-08-27 11:34:50|||||||||1
1724758730000|2024-08-27 11:38:50|||||||||1
1724758790000|2024-08-27 11:39:50|||||||||1
1724758800000|2024-08-27 11:40:00|||||||||1
1724758850000|2024-08-27 11:40:50|||||||||7
1724758910000|2024-08-27 11:41:50|||||||||2
1724759020000|2024-08-27 11:43:40|||||||||2
1724759090000|2024-08-27 11:44:50|||||||||3
1724759510000|2024-08-27 11:51:50|||||||||45
1724759640000|2024-08-27 11:54:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1724760000000|2024-08-27 12:00:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|12
1724760040000|2024-08-27 12:00:40|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|8
1724760080000|2024-08-27 12:01:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|32
1724760160000|2024-08-27 12:02:40|||||||||1
1724760480000|2024-08-27 12:08:00|||||||||1
1724760610000|2024-08-27 12:10:10|||||||||1
1724761220000|2024-08-27 12:20:20|16.32|16.24|16.32|16.24|16.32|16.24|16.31|16.23|120
1724761230000|2024-08-27 12:20:30|||||||||2
1724761250000|2024-08-27 12:20:50|16.31|16.23|16.31|16.23|16.31|16.23|16.27|16.19|33
1724761300000|2024-08-27 12:21:40|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|11
1724761310000|2024-08-27 12:21:50|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|6
1724761370000|2024-08-27 12:22:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724761380000|2024-08-27 12:23:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1724761400000|2024-08-27 12:23:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724761440000|2024-08-27 12:24:00|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|5
1724761560000|2024-08-27 12:26:00|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|2
1724761750000|2024-08-27 12:29:10|||||||||2
1724761870000|2024-08-27 12:31:10|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1724761910000|2024-08-27 12:31:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724761920000|2024-08-27 12:32:00|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|5
1724761930000|2024-08-27 12:32:10|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1724762140000|2024-08-27 12:35:40|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|22
1724762150000|2024-08-27 12:35:50|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1724762180000|2024-08-27 12:36:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724762200000|2024-08-27 12:36:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724762220000|2024-08-27 12:37:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724762230000|2024-08-27 12:37:10|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|0
1724762240000|2024-08-27 12:37:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724762250000|2024-08-27 12:37:30|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|0
1724762260000|2024-08-27 12:37:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724762280000|2024-08-27 12:38:00|||||||||21
1724762330000|2024-08-27 12:38:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724762450000|2024-08-27 12:40:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724762470000|2024-08-27 12:41:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724762740000|2024-08-27 12:45:40|16.34|16.26|16.34|16.26|16.36|16.28|16.34|16.26|67
1724762760000|2024-08-27 12:46:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724762810000|2024-08-27 12:46:50|||||||||26
1724762830000|2024-08-27 12:47:10|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|54
1724762850000|2024-08-27 12:47:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724762920000|2024-08-27 12:48:40|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724762930000|2024-08-27 12:48:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724762940000|2024-08-27 12:49:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724763000000|2024-08-27 12:50:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|70
1724763010000|2024-08-27 12:50:10|||||||||33
1724763030000|2024-08-27 12:50:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|91
1724763040000|2024-08-27 12:50:40|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|17
1724763050000|2024-08-27 12:50:50|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|121
1724763060000|2024-08-27 12:51:00|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|220
1724763070000|2024-08-27 12:51:10|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|100
1724763150000|2024-08-27 12:52:30|||||||||1
1724763160000|2024-08-27 12:52:40|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|7
1724763420000|2024-08-27 12:57:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|9
1724763430000|2024-08-27 12:57:10|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|3
1724763460000|2024-08-27 12:57:40|||||||||20
1724763600000|2024-08-27 13:00:00|||||||||5
1724763620000|2024-08-27 13:00:20|||||||||5
1724763770000|2024-08-27 13:02:50|16.43|16.35|16.46|16.38|16.46|16.38|16.41|16.33|25
1724763780000|2024-08-27 13:03:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|10
1724763810000|2024-08-27 13:03:30|16.42|16.34|16.46|16.38|16.46|16.38|16.42|16.34|7
1724763830000|2024-08-27 13:03:50|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1724763840000|2024-08-27 13:04:00|16.46|16.38|16.45|16.37|16.46|16.38|16.43|16.35|0
1724763850000|2024-08-27 13:04:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|2
1724763860000|2024-08-27 13:04:20|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|0
1724764020000|2024-08-27 13:07:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724764110000|2024-08-27 13:08:30|||||||||2
1724764120000|2024-08-27 13:08:40|||||||||2
1724764160000|2024-08-27 13:09:20|||||||||25
1724764170000|2024-08-27 13:09:30|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|34
1724764210000|2024-08-27 13:10:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|8
1724764220000|2024-08-27 13:10:20|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|0
1724764230000|2024-08-27 13:10:30|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1724764240000|2024-08-27 13:10:40|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1724764260000|2024-08-27 13:11:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|5
1724764270000|2024-08-27 13:11:10|||||||||5
1724764340000|2024-08-27 13:12:20|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1724764360000|2024-08-27 13:12:40|||||||||1
1724764390000|2024-08-27 13:13:10|||||||||1
1724764410000|2024-08-27 13:13:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|9
1724764420000|2024-08-27 13:13:40|16.41|16.33|16.41|16.33|16.44|16.36|16.41|16.33|0
1724764430000|2024-08-27 13:13:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|5
1724764480000|2024-08-27 13:14:40|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|26
1724764490000|2024-08-27 13:14:50|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|6
1724764500000|2024-08-27 13:15:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|2
1724764600000|2024-08-27 13:16:40|||||||||5
1724764770000|2024-08-27 13:19:30|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|1
1724764780000|2024-08-27 13:19:40|||||||||41
1724765240000|2024-08-27 13:27:20|||||||||11
1724765320000|2024-08-27 13:28:40|||||||||1
1724765350000|2024-08-27 13:29:10|||||||||1
1724765360000|2024-08-27 13:29:20|16.37|16.29|16.36|16.28|16.39|16.31|16.36|16.28|34
1724765400000|2024-08-27 13:30:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1724765410000|2024-08-27 13:30:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724765420000|2024-08-27 13:30:20|16.41|16.33|16.41|16.33|16.41|16.33|16.37|16.29|7
1724765430000|2024-08-27 13:30:30|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|10
1724765440000|2024-08-27 13:30:40|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1724765460000|2024-08-27 13:31:00|||||||||2
1724765480000|2024-08-27 13:31:20|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|11
1724765490000|2024-08-27 13:31:30|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|12
1724765500000|2024-08-27 13:31:40|16.39|16.31|16.39|16.31|16.41|16.33|16.37|16.29|0
1724765510000|2024-08-27 13:31:50|16.41|16.33|16.37|16.29|16.41|16.33|16.37|16.29|1
1724765520000|2024-08-27 13:32:00|16.39|16.31|16.41|16.33|16.41|16.33|16.37|16.29|2
1724765580000|2024-08-27 13:33:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|2
1724765590000|2024-08-27 13:33:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724765600000|2024-08-27 13:33:20|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|4
1724765610000|2024-08-27 13:33:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724765640000|2024-08-27 13:34:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|82
1724765760000|2024-08-27 13:36:00|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|65
1724765780000|2024-08-27 13:36:20|||||||||20
1724765910000|2024-08-27 13:38:30|16.42|16.34|16.46|16.38|16.46|16.38|16.41|16.33|7
1724765920000|2024-08-27 13:38:40|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|6
1724765930000|2024-08-27 13:38:50|16.41|16.33|16.41|16.33|16.42|16.34|16.41|16.33|0
1724765940000|2024-08-27 13:39:00|16.42|16.34|16.44|16.36|16.46|16.38|16.42|16.34|6
1724765950000|2024-08-27 13:39:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724765960000|2024-08-27 13:39:20|16.44|16.36|16.46|16.38|16.46|16.38|16.42|16.34|10
1724765970000|2024-08-27 13:39:30|16.44|16.36|16.46|16.38|16.46|16.38|16.42|16.34|2
1724765980000|2024-08-27 13:39:40|16.42|16.34|16.46|16.38|16.46|16.38|16.42|16.34|32
1724765990000|2024-08-27 13:39:50|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|17
1724766000000|2024-08-27 13:40:00|||||||||1
1724766010000|2024-08-27 13:40:10|||||||||48
1724766080000|2024-08-27 13:41:20|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|8
1724766100000|2024-08-27 13:41:40|||||||||2
1724766110000|2024-08-27 13:41:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724766120000|2024-08-27 13:42:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724766130000|2024-08-27 13:42:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|7
1724766170000|2024-08-27 13:42:50|||||||||3
1724766190000|2024-08-27 13:43:10|||||||||1
1724766210000|2024-08-27 13:43:30|||||||||1
1724766230000|2024-08-27 13:43:50|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|6
1724766240000|2024-08-27 13:44:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|13
1724766250000|2024-08-27 13:44:10|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|10
1724766270000|2024-08-27 13:44:30|||||||||100
1724766320000|2024-08-27 13:45:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|1
1724766330000|2024-08-27 13:45:30|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|0
1724766350000|2024-08-27 13:45:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|4
1724766360000|2024-08-27 13:46:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724766410000|2024-08-27 13:46:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724766420000|2024-08-27 13:47:00|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|4
1724766430000|2024-08-27 13:47:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724766450000|2024-08-27 13:47:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724766480000|2024-08-27 13:48:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|0
1724766490000|2024-08-27 13:48:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724766540000|2024-08-27 13:49:00|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|18
1724766550000|2024-08-27 13:49:10|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|0
1724766560000|2024-08-27 13:49:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|2
1724766570000|2024-08-27 13:49:30|16.39|16.31|16.41|16.33|16.41|16.33|16.37|16.29|5
1724766620000|2024-08-27 13:50:20|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|5
1724766630000|2024-08-27 13:50:30|16.39|16.31|16.41|16.33|16.41|16.33|16.37|16.29|4
1724766640000|2024-08-27 13:50:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1724766660000|2024-08-27 13:51:00|16.39|16.31|16.39|16.31|16.41|16.33|16.37|16.29|8
1724766670000|2024-08-27 13:51:10|16.41|16.33|16.37|16.29|16.41|16.33|16.37|16.29|6
1724766690000|2024-08-27 13:51:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724766700000|2024-08-27 13:51:40|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|0
1724766740000|2024-08-27 13:52:20|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|7
1724766760000|2024-08-27 13:52:40|||||||||25
1724766770000|2024-08-27 13:52:50|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|4
1724766780000|2024-08-27 13:53:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1724766860000|2024-08-27 13:54:20|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|12
1724766870000|2024-08-27 13:54:30|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|0
1724766980000|2024-08-27 13:56:20|16.41|16.33|16.37|16.29|16.41|16.33|16.37|16.29|11
1724767020000|2024-08-27 13:57:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|11
1724767040000|2024-08-27 13:57:20|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724767080000|2024-08-27 13:58:00|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724767110000|2024-08-27 13:58:30|||||||||47
1724767170000|2024-08-27 13:59:30|||||||||9
1724767210000|2024-08-27 14:00:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|3
1724767220000|2024-08-27 14:00:20|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|9
1724767230000|2024-08-27 14:00:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724767330000|2024-08-27 14:02:10|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|4
1724767340000|2024-08-27 14:02:20|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|0
1724767350000|2024-08-27 14:02:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724767360000|2024-08-27 14:02:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|2
1724767370000|2024-08-27 14:02:50|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|0
1724767380000|2024-08-27 14:03:00|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|2
1724767390000|2024-08-27 14:03:10|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1724767400000|2024-08-27 14:03:20|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|0
1724767410000|2024-08-27 14:03:30|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|2
1724767420000|2024-08-27 14:03:40|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|2
1724767440000|2024-08-27 14:04:00|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724767450000|2024-08-27 14:04:10|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724767470000|2024-08-27 14:04:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|28
1724767500000|2024-08-27 14:05:00|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|22
1724767510000|2024-08-27 14:05:10|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|0
1724767520000|2024-08-27 14:05:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724767530000|2024-08-27 14:05:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724767540000|2024-08-27 14:05:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724767550000|2024-08-27 14:05:50|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|0
1724767560000|2024-08-27 14:06:00|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|0
1724767580000|2024-08-27 14:06:20|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724767590000|2024-08-27 14:06:30|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724767610000|2024-08-27 14:06:50|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|0
1724767620000|2024-08-27 14:07:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724767630000|2024-08-27 14:07:10|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724767650000|2024-08-27 14:07:30|||||||||1
1724767670000|2024-08-27 14:07:50|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|0
1724767690000|2024-08-27 14:08:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724767700000|2024-08-27 14:08:20|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|7
1724767710000|2024-08-27 14:08:30|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1724767860000|2024-08-27 14:11:00|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724767870000|2024-08-27 14:11:10|16.36|16.28|16.36|16.28|16.37|16.29|16.34|16.26|39
1724767920000|2024-08-27 14:12:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724767930000|2024-08-27 14:12:10|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724767940000|2024-08-27 14:12:20|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724767950000|2024-08-27 14:12:30|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724767960000|2024-08-27 14:12:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724767980000|2024-08-27 14:13:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1724768000000|2024-08-27 14:13:20|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1724768010000|2024-08-27 14:13:30|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|1
1724768020000|2024-08-27 14:13:40|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|0
1724768030000|2024-08-27 14:13:50|16.41|16.33|16.41|16.33|16.41|16.33|16.37|16.29|16
1724768050000|2024-08-27 14:14:10|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724768080000|2024-08-27 14:14:40|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724768100000|2024-08-27 14:15:00|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|50
1724768140000|2024-08-27 14:15:40|16.39|16.31|16.39|16.31|16.41|16.33|16.39|16.31|4
1724768150000|2024-08-27 14:15:50|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|0
1724768160000|2024-08-27 14:16:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724768170000|2024-08-27 14:16:10|16.41|16.33|16.41|16.33|16.42|16.34|16.41|16.33|0
1724768180000|2024-08-27 14:16:20|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724768190000|2024-08-27 14:16:30|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724768200000|2024-08-27 14:16:40|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|0
1724768310000|2024-08-27 14:18:30|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|5
1724768450000|2024-08-27 14:20:50|||||||||8
1724768470000|2024-08-27 14:21:10|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|73
1724768480000|2024-08-27 14:21:20|16.38|16.3|16.42|16.34|16.42|16.34|16.38|16.3|73
1724768490000|2024-08-27 14:21:30|||||||||2
1724768500000|2024-08-27 14:21:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|32
1724768510000|2024-08-27 14:21:50|16.42|16.34|16.41|16.33|16.42|16.34|16.39|16.31|10
1724768520000|2024-08-27 14:22:00|16.39|16.31|16.42|16.34|16.42|16.34|16.39|16.31|0
1724768530000|2024-08-27 14:22:10|16.39|16.31|16.4|16.32|16.4|16.32|16.37|16.29|65
1724768540000|2024-08-27 14:22:20|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|14
1724768550000|2024-08-27 14:22:30|16.37|16.29|16.4|16.32|16.42|16.34|16.37|16.29|1
1724768560000|2024-08-27 14:22:40|16.42|16.34|16.41|16.33|16.42|16.34|16.39|16.31|0
1724768570000|2024-08-27 14:22:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724768580000|2024-08-27 14:23:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1724768590000|2024-08-27 14:23:10|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1724768600000|2024-08-27 14:23:20|16.4|16.32|16.39|16.31|16.42|16.34|16.39|16.31|0
1724768610000|2024-08-27 14:23:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724768620000|2024-08-27 14:23:40|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|1
1724768630000|2024-08-27 14:23:50|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|0
1724768640000|2024-08-27 14:24:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|9
1724768660000|2024-08-27 14:24:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724768710000|2024-08-27 14:25:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|40
1724768720000|2024-08-27 14:25:20|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|20
1724768730000|2024-08-27 14:25:30|16.35|16.27|16.35|16.27|16.38|16.3|16.33|16.25|12
1724768740000|2024-08-27 14:25:40|16.33|16.25|16.35|16.27|16.37|16.29|16.33|16.25|13
1724768760000|2024-08-27 14:26:00|16.37|16.29|16.35|16.27|16.38|16.3|16.35|16.27|0
1724768770000|2024-08-27 14:26:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1724768800000|2024-08-27 14:26:40|||||||||8
1724768810000|2024-08-27 14:26:50|||||||||9
1724768850000|2024-08-27 14:27:30|||||||||18
1724768950000|2024-08-27 14:29:10|||||||||3
1724769010000|2024-08-27 14:30:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|21
1724769020000|2024-08-27 14:30:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724769050000|2024-08-27 14:30:50|||||||||1
1724769070000|2024-08-27 14:31:10|||||||||19
1724769080000|2024-08-27 14:31:20|||||||||22
1724769100000|2024-08-27 14:31:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1724769110000|2024-08-27 14:31:50|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|0
1724769210000|2024-08-27 14:33:30|||||||||9
1724769220000|2024-08-27 14:33:40|||||||||1
1724769270000|2024-08-27 14:34:30|16.37|16.29|16.36|16.28|16.38|16.3|16.35|16.27|91
1724769280000|2024-08-27 14:34:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724769290000|2024-08-27 14:34:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724769300000|2024-08-27 14:35:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724769310000|2024-08-27 14:35:10|16.36|16.28|16.38|16.3|16.38|16.3|16.34|16.26|6
1724769350000|2024-08-27 14:35:50|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|0
1724769360000|2024-08-27 14:36:00|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|18
1724769370000|2024-08-27 14:36:10|16.37|16.29|16.35|16.27|16.37|16.29|16.33|16.25|16
1724769380000|2024-08-27 14:36:20|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|1
1724769440000|2024-08-27 14:37:20|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|60
1724769450000|2024-08-27 14:37:30|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|3
1724769470000|2024-08-27 14:37:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724769480000|2024-08-27 14:38:00|16.38|16.3|16.38|16.3|16.38|16.3|16.37|16.29|0
1724769510000|2024-08-27 14:38:30|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1724769540000|2024-08-27 14:39:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|6
1724769580000|2024-08-27 14:39:40|||||||||2
1724769590000|2024-08-27 14:39:50|16.36|16.28|16.34|16.26|16.37|16.29|16.34|16.26|8
1724769600000|2024-08-27 14:40:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|10
1724769610000|2024-08-27 14:40:10|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1724769620000|2024-08-27 14:40:20|16.37|16.29|16.37|16.29|16.38|16.3|16.36|16.28|0
1724769640000|2024-08-27 14:40:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724769660000|2024-08-27 14:41:00|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|0
1724769670000|2024-08-27 14:41:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724769690000|2024-08-27 14:41:30|16.37|16.29|16.38|16.3|16.38|16.3|16.36|16.28|0
1724769730000|2024-08-27 14:42:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724769740000|2024-08-27 14:42:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724769750000|2024-08-27 14:42:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724769760000|2024-08-27 14:42:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724769770000|2024-08-27 14:42:50|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724769780000|2024-08-27 14:43:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1724769790000|2024-08-27 14:43:10|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1724769810000|2024-08-27 14:43:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724769820000|2024-08-27 14:43:40|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1724769830000|2024-08-27 14:43:50|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1724769880000|2024-08-27 14:44:40|||||||||1
1724769900000|2024-08-27 14:45:00|||||||||1
1724770000000|2024-08-27 14:46:40|||||||||2
1724770020000|2024-08-27 14:47:00|||||||||1
1724770050000|2024-08-27 14:47:30|||||||||1
1724770090000|2024-08-27 14:48:10|||||||||1
1724770100000|2024-08-27 14:48:20|||||||||2
1724770170000|2024-08-27 14:49:30|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|76
1724770180000|2024-08-27 14:49:40|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|2
1724770190000|2024-08-27 14:49:50|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1724770260000|2024-08-27 14:51:00|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|4
1724770270000|2024-08-27 14:51:10|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|4
1724770330000|2024-08-27 14:52:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724770340000|2024-08-27 14:52:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|20
1724770350000|2024-08-27 14:52:30|16.38|16.3|16.38|16.3|16.38|16.3|16.36|16.28|0
1724770360000|2024-08-27 14:52:40|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|3
1724770370000|2024-08-27 14:52:50|16.38|16.3|16.36|16.28|16.38|16.3|16.34|16.26|8
1724770380000|2024-08-27 14:53:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724770430000|2024-08-27 14:53:50|||||||||2
1724770440000|2024-08-27 14:54:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|54
1724770530000|2024-08-27 14:55:30|||||||||3
1724770580000|2024-08-27 14:56:20|||||||||2
1724770600000|2024-08-27 14:56:40|||||||||1
1724770640000|2024-08-27 14:57:20|||||||||2
1724770690000|2024-08-27 14:58:10|||||||||2
1724770740000|2024-08-27 14:59:00|||||||||2
1724770790000|2024-08-27 14:59:50|||||||||3
1724770800000|2024-08-27 15:00:00|16.31|16.23|16.31|16.23|16.33|16.25|16.29|16.21|14
1724770810000|2024-08-27 15:00:10|16.33|16.25|16.33|16.25|16.33|16.25|16.29|16.21|20
1724770820000|2024-08-27 15:00:20|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|2
1724770850000|2024-08-27 15:00:50|||||||||1
1724770860000|2024-08-27 15:01:00|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|13
1724770870000|2024-08-27 15:01:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|1
1724770930000|2024-08-27 15:02:10|||||||||1
1724770950000|2024-08-27 15:02:30|||||||||1
1724770970000|2024-08-27 15:02:50|||||||||2
1724771020000|2024-08-27 15:03:40|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|11
1724771050000|2024-08-27 15:04:10|||||||||1
1724771110000|2024-08-27 15:05:10|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|7
1724771120000|2024-08-27 15:05:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|41
1724771140000|2024-08-27 15:05:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724771150000|2024-08-27 15:05:50|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|1
1724771160000|2024-08-27 15:06:00|16.31|16.23|16.33|16.25|16.33|16.25|16.29|16.21|22
1724771220000|2024-08-27 15:07:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|11
1724771230000|2024-08-27 15:07:10|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|10
1724771270000|2024-08-27 15:07:50|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|2
1724771300000|2024-08-27 15:08:20|||||||||1
1724771310000|2024-08-27 15:08:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724771320000|2024-08-27 15:08:40|||||||||1
1724771340000|2024-08-27 15:09:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1724771360000|2024-08-27 15:09:20|||||||||1
1724771390000|2024-08-27 15:09:50|||||||||1
1724771420000|2024-08-27 15:10:20|||||||||1
1724771460000|2024-08-27 15:11:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1724771490000|2024-08-27 15:11:30|||||||||2
1724771530000|2024-08-27 15:12:10|||||||||1
1724771550000|2024-08-27 15:12:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724771570000|2024-08-27 15:12:50|||||||||1
1724771630000|2024-08-27 15:13:50|||||||||3
1724771660000|2024-08-27 15:14:20|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|72
1724771670000|2024-08-27 15:14:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|1
1724771680000|2024-08-27 15:14:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724771700000|2024-08-27 15:15:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1724771810000|2024-08-27 15:16:50|||||||||5
1724771860000|2024-08-27 15:17:40|||||||||1
1724771890000|2024-08-27 15:18:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|28
1724771900000|2024-08-27 15:18:20|||||||||2
1724771910000|2024-08-27 15:18:30|16.34|16.26|16.36|16.28|16.38|16.3|16.33|16.25|7
1724771920000|2024-08-27 15:18:40|16.38|16.3|16.34|16.26|16.38|16.3|16.34|16.26|0
1724771940000|2024-08-27 15:19:00|||||||||9
1724772000000|2024-08-27 15:20:00|||||||||1
1724772020000|2024-08-27 15:20:20|||||||||4
1724772040000|2024-08-27 15:20:40|||||||||1
1724772060000|2024-08-27 15:21:00|||||||||2
1724772100000|2024-08-27 15:21:40|||||||||2
1724772110000|2024-08-27 15:21:50|||||||||1
1724772140000|2024-08-27 15:22:20|||||||||2
1724772180000|2024-08-27 15:23:00|||||||||2
1724772190000|2024-08-27 15:23:10|||||||||1
1724772220000|2024-08-27 15:23:40|||||||||3
1724772250000|2024-08-27 15:24:10|||||||||1
1724772260000|2024-08-27 15:24:20|||||||||2
1724772280000|2024-08-27 15:24:40|||||||||1
1724772300000|2024-08-27 15:25:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|35
1724772320000|2024-08-27 15:25:20|||||||||1
1724772340000|2024-08-27 15:25:40|||||||||2
1724772350000|2024-08-27 15:25:50|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1724772360000|2024-08-27 15:26:00|||||||||8
1724772380000|2024-08-27 15:26:20|||||||||2
1724772390000|2024-08-27 15:26:30|||||||||1
1724772420000|2024-08-27 15:27:00|||||||||3
1724772450000|2024-08-27 15:27:30|||||||||1
1724772460000|2024-08-27 15:27:40|||||||||2
1724772490000|2024-08-27 15:28:10|||||||||20
1724772500000|2024-08-27 15:28:20|||||||||2
1724772510000|2024-08-27 15:28:30|||||||||18
1724772520000|2024-08-27 15:28:40|||||||||1
1724772530000|2024-08-27 15:28:50|||||||||21
1724772540000|2024-08-27 15:29:00|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|156
1724772550000|2024-08-27 15:29:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|19
1724772560000|2024-08-27 15:29:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724772570000|2024-08-27 15:29:30|||||||||9
1724772580000|2024-08-27 15:29:40|||||||||3
1724772590000|2024-08-27 15:29:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|36
1724772610000|2024-08-27 15:30:10|||||||||50
1724772620000|2024-08-27 15:30:20|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|4
1724772790000|2024-08-27 15:33:10|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|154
1724772800000|2024-08-27 15:33:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|45
1724772830000|2024-08-27 15:33:50|16.48|16.4|16.46|16.38|16.48|16.4|16.44|16.36|42
1724772840000|2024-08-27 15:34:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724772850000|2024-08-27 15:34:10|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|3
1724772860000|2024-08-27 15:34:20|16.46|16.38|16.46|16.38|16.48|16.4|16.44|16.36|0
1724772870000|2024-08-27 15:34:30|16.48|16.4|16.44|16.36|16.48|16.4|16.44|16.36|5
1724773100000|2024-08-27 15:38:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1724773110000|2024-08-27 15:38:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724773140000|2024-08-27 15:39:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724773150000|2024-08-27 15:39:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724773170000|2024-08-27 15:39:30|16.39|16.31|16.39|16.31|16.4|16.32|16.39|16.31|0
1724773180000|2024-08-27 15:39:40|||||||||1
1724773200000|2024-08-27 15:40:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724773210000|2024-08-27 15:40:10|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1724773220000|2024-08-27 15:40:20|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|14
1724773230000|2024-08-27 15:40:30|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|11
1724773240000|2024-08-27 15:40:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724773250000|2024-08-27 15:40:50|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|1
1724773260000|2024-08-27 15:41:00|16.41|16.33|16.41|16.33|16.42|16.34|16.41|16.33|0
1724773270000|2024-08-27 15:41:10|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1724773320000|2024-08-27 15:42:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724773330000|2024-08-27 15:42:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724773340000|2024-08-27 15:42:20|16.4|16.32|16.39|16.31|16.41|16.33|16.39|16.31|0
1724773350000|2024-08-27 15:42:30|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1724773460000|2024-08-27 15:44:20|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|20
1724773670000|2024-08-27 15:47:50|||||||||17
1724773690000|2024-08-27 15:48:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724773700000|2024-08-27 15:48:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724774030000|2024-08-27 15:53:50|16.41|16.33|16.39|16.31|16.44|16.36|16.39|16.31|15
1724774040000|2024-08-27 15:54:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1724774170000|2024-08-27 15:56:10|||||||||9
1724774390000|2024-08-27 15:59:50|16.38|16.3|16.36|16.28|16.39|16.31|16.36|16.28|17
1724774400000|2024-08-27 16:00:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724774420000|2024-08-27 16:00:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724774470000|2024-08-27 16:01:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724774540000|2024-08-27 16:02:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724774550000|2024-08-27 16:02:30|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1724774560000|2024-08-27 16:02:40|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1724774610000|2024-08-27 16:03:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724774640000|2024-08-27 16:04:00|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1724774700000|2024-08-27 16:05:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1724774710000|2024-08-27 16:05:10|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|2
1724774720000|2024-08-27 16:05:20|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|3
1724774740000|2024-08-27 16:05:40|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|3
1724774780000|2024-08-27 16:06:20|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|1
1724774870000|2024-08-27 16:07:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724774880000|2024-08-27 16:08:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724774910000|2024-08-27 16:08:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|4
1724775040000|2024-08-27 16:10:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|4
1724775060000|2024-08-27 16:11:00|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1724775640000|2024-08-27 16:20:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724775760000|2024-08-27 16:22:40|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|4
1724775830000|2024-08-27 16:23:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724775990000|2024-08-27 16:26:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724776190000|2024-08-27 16:29:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|11
1724776290000|2024-08-27 16:31:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724776830000|2024-08-27 16:40:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|27
1724776920000|2024-08-27 16:42:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|57
1724776940000|2024-08-27 16:42:20|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1724776950000|2024-08-27 16:42:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|7
1724776960000|2024-08-27 16:42:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724776970000|2024-08-27 16:42:50|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1724776980000|2024-08-27 16:43:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724777010000|2024-08-27 16:43:30|||||||||16
1724777250000|2024-08-27 16:47:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|21
1724777410000|2024-08-27 16:50:10|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|4
1724777480000|2024-08-27 16:51:20|||||||||2
1724777560000|2024-08-27 16:52:40|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|1
1724777580000|2024-08-27 16:53:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|10
1724777600000|2024-08-27 16:53:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724777610000|2024-08-27 16:53:30|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|2
1724777620000|2024-08-27 16:53:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724777640000|2024-08-27 16:54:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724778300000|2024-08-27 17:05:00|||||||||2
1724778330000|2024-08-27 17:05:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|7
1724778410000|2024-08-27 17:06:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724778430000|2024-08-27 17:07:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|5
1724778490000|2024-08-27 17:08:10|16.26|16.18|16.28|16.2|16.28|16.2|16.26|16.18|4
1724778520000|2024-08-27 17:08:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724778540000|2024-08-27 17:09:00|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|2
1724778660000|2024-08-27 17:11:00|||||||||1
1724779060000|2024-08-27 17:17:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|5
1724779070000|2024-08-27 17:17:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724779670000|2024-08-27 17:27:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|9
1724779800000|2024-08-27 17:30:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|2
1724779840000|2024-08-27 17:30:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724780470000|2024-08-27 17:41:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|5
1724780490000|2024-08-27 17:41:30|16.16|16.08|16.16|16.08|16.18|16.1|16.16|16.08|6
1724780580000|2024-08-27 17:43:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724780830000|2024-08-27 17:47:10|||||||||1
1724781530000|2024-08-27 17:58:50|||||||||1
1724781540000|2024-08-27 17:59:00|||||||||1
1724781550000|2024-08-27 17:59:10|||||||||1
1724782320000|2024-08-27 18:12:00|16.16|16.08|16.2|16.12|16.2|16.12|16.16|16.08|20
1724782330000|2024-08-27 18:12:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|47
1724782380000|2024-08-27 18:13:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1724782390000|2024-08-27 18:13:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|2
1724782690000|2024-08-27 18:18:10|16.18|16.1|16.15|16.07|16.18|16.1|16.15|16.07|6
1724782710000|2024-08-27 18:18:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724782720000|2024-08-27 18:18:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724782730000|2024-08-27 18:18:50|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1724782740000|2024-08-27 18:19:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724783000000|2024-08-27 18:23:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|8
1724783010000|2024-08-27 18:23:30|16.16|16.08|16.2|16.12|16.2|16.12|16.16|16.08|5
1724784270000|2024-08-27 18:44:30|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|50
1724784350000|2024-08-27 18:45:50|||||||||2
1724784420000|2024-08-27 18:47:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724784460000|2024-08-27 18:47:40|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|7
1724784470000|2024-08-27 18:47:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|7
1724784480000|2024-08-27 18:48:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1724784710000|2024-08-27 18:51:50|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|4
1724784750000|2024-08-27 18:52:30|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1724784760000|2024-08-27 18:52:40|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|0
1724784840000|2024-08-27 18:54:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724784850000|2024-08-27 18:54:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724785060000|2024-08-27 18:57:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724785070000|2024-08-27 18:57:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724785080000|2024-08-27 18:58:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724785200000|2024-08-27 19:00:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1724785470000|2024-08-27 19:04:30|16.17|16.09|16.2|16.12|16.2|16.12|16.17|16.09|12
1724785720000|2024-08-27 19:08:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|5
1724785730000|2024-08-27 19:08:50|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1724785800000|2024-08-27 19:10:00|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|5
1724785810000|2024-08-27 19:10:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724785820000|2024-08-27 19:10:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724785830000|2024-08-27 19:10:30|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|0
1724785840000|2024-08-27 19:10:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724787510000|2024-08-27 19:38:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1724787910000|2024-08-27 19:45:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|13
1724787960000|2024-08-27 19:46:00|||||||||30
1724788220000|2024-08-27 19:50:20|16.14|16.06|16.16|16.08|16.16|16.08|16.14|16.06|5
1724788250000|2024-08-27 19:50:50|||||||||2
1724788260000|2024-08-27 19:51:00|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|10
1724788330000|2024-08-27 19:52:10|16.12|16.04|16.12|16.04|16.14|16.06|16.12|16.04|0
1724788350000|2024-08-27 19:52:30|16.14|16.06|16.12|16.04|16.14|16.06|16.12|16.04|2
1724788360000|2024-08-27 19:52:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|2
1724788370000|2024-08-27 19:52:50|||||||||18
1724788400000|2024-08-27 19:53:20|||||||||2
1724788510000|2024-08-27 19:55:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724788520000|2024-08-27 19:55:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1724788560000|2024-08-27 19:56:00|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|3
1724788620000|2024-08-27 19:57:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|18
1724788660000|2024-08-27 19:57:40|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|0
1724788720000|2024-08-27 19:58:40|||||||||7
1724788740000|2024-08-27 19:59:00|||||||||4
1724788760000|2024-08-27 19:59:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1724788770000|2024-08-27 19:59:30|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|0
1724788780000|2024-08-27 19:59:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|8
1724788790000|2024-08-27 19:59:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1724804100000|2024-08-28 00:15:00|16.29|15.99|16.29|15.99|16.29|15.99|16.29|15.99|0
1724804320000|2024-08-28 00:18:40|16.26|15.96|16.26|15.96|16.26|15.96|16.26|15.96|0
1724804330000|2024-08-28 00:18:50|||||||||1
1724804380000|2024-08-28 00:19:40|||||||||4
1724804400000|2024-08-28 00:20:00|16.24|15.94|16.19|15.94|16.24|15.99|16.19|15.94|1
1724804410000|2024-08-28 00:20:10|||||||||1
1724804420000|2024-08-28 00:20:20|16.17|15.92|16.17|15.92|16.17|15.92|16.17|15.92|0
1724804430000|2024-08-28 00:20:30|16.19|15.94|16.17|15.92|16.19|15.94|16.17|15.89|1
1724804440000|2024-08-28 00:20:40|||||||||1
1724804450000|2024-08-28 00:20:50|||||||||1
1724804460000|2024-08-28 00:21:00|16.15|15.9|16.15|15.9|16.15|15.9|16.15|15.9|1
1724804470000|2024-08-28 00:21:10|16.13|15.88|16.13|15.88|16.13|15.88|16.13|15.88|0
1724804480000|2024-08-28 00:21:20|||||||||1
1724804490000|2024-08-28 00:21:30|||||||||1
1724804510000|2024-08-28 00:21:50|||||||||2
1724804520000|2024-08-28 00:22:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|1
1724804530000|2024-08-28 00:22:10|16.09|15.84|16.09|15.84|16.09|15.84|16.09|15.84|1
1724804540000|2024-08-28 00:22:20|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1724804550000|2024-08-28 00:22:30|16.09|15.84|16.05|15.8|16.09|15.84|16.05|15.8|2
1724804570000|2024-08-28 00:22:50|||||||||1
1724804580000|2024-08-28 00:23:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|1
1724804600000|2024-08-28 00:23:20|||||||||1
1724804610000|2024-08-28 00:23:30|||||||||1
1724804620000|2024-08-28 00:23:40|||||||||1
1724804630000|2024-08-28 00:23:50|||||||||1
1724804650000|2024-08-28 00:24:10|||||||||2
1724804660000|2024-08-28 00:24:20|||||||||1
1724804690000|2024-08-28 00:24:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|2
1724804710000|2024-08-28 00:25:10|||||||||2
1724804730000|2024-08-28 00:25:30|||||||||1
1724804740000|2024-08-28 00:25:40|||||||||1
1724804750000|2024-08-28 00:25:50|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|1
1724804770000|2024-08-28 00:26:10|||||||||1
1724804780000|2024-08-28 00:26:20|||||||||1
1724804790000|2024-08-28 00:26:30|||||||||2
1724804810000|2024-08-28 00:26:50|||||||||1
1724804830000|2024-08-28 00:27:10|||||||||2
1724804850000|2024-08-28 00:27:30|||||||||1
1724804860000|2024-08-28 00:27:40|||||||||1
1724804880000|2024-08-28 00:28:00|||||||||1
1724804890000|2024-08-28 00:28:10|||||||||1
1724804900000|2024-08-28 00:28:20|||||||||2
1724804920000|2024-08-28 00:28:40|||||||||1
1724804940000|2024-08-28 00:29:00|||||||||2
1724804950000|2024-08-28 00:29:10|||||||||2
1724804980000|2024-08-28 00:29:40|||||||||1
1724804990000|2024-08-28 00:29:50|||||||||1
1724805000000|2024-08-28 00:30:00|||||||||1
1724805010000|2024-08-28 00:30:10|||||||||1
1724805020000|2024-08-28 00:30:20|||||||||1
1724805050000|2024-08-28 00:30:50|||||||||1
1724805060000|2024-08-28 00:31:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|2
1724805070000|2024-08-28 00:31:10|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|0
1724805090000|2024-08-28 00:31:30|||||||||1
1724805100000|2024-08-28 00:31:40|||||||||1
1724805110000|2024-08-28 00:31:50|||||||||2
1724805140000|2024-08-28 00:32:20|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|3
1724805150000|2024-08-28 00:32:30|||||||||1
1724805170000|2024-08-28 00:32:50|||||||||3
1724805190000|2024-08-28 00:33:10|15.86|15.78|15.85|15.77|15.86|15.78|15.85|15.77|1
1724805220000|2024-08-28 00:33:40|||||||||1
1724805230000|2024-08-28 00:33:50|15.81|15.73|15.79|15.71|15.81|15.73|15.79|15.71|1
1724805240000|2024-08-28 00:34:00|15.81|15.73|15.81|15.73|15.81|15.73|15.81|15.73|2
1724805250000|2024-08-28 00:34:10|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|0
1724805270000|2024-08-28 00:34:30|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|1
1724805280000|2024-08-28 00:34:40|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1724805290000|2024-08-28 00:34:50|||||||||1
1724805310000|2024-08-28 00:35:10|15.85|15.77|15.88|15.63|15.9|15.77|15.85|15.63|1
1724805350000|2024-08-28 00:35:50|||||||||1
1724805370000|2024-08-28 00:36:10|||||||||1
1724805390000|2024-08-28 00:36:30|||||||||1
1724805410000|2024-08-28 00:36:50|||||||||1
1724805430000|2024-08-28 00:37:10|||||||||1
1724805440000|2024-08-28 00:37:20|15.77|15.69|15.77|15.69|15.87|15.69|15.77|15.62|0
1724805450000|2024-08-28 00:37:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|1
1724805470000|2024-08-28 00:37:50|15.79|15.71|15.78|15.7|15.79|15.71|15.78|15.7|1
1724805490000|2024-08-28 00:38:10|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|0
1724805500000|2024-08-28 00:38:20|15.9|15.65|15.9|15.65|15.9|15.65|15.9|15.65|2
1724805510000|2024-08-28 00:38:30|||||||||1
1724805520000|2024-08-28 00:38:40|15.89|15.64|15.89|15.64|15.89|15.64|15.89|15.64|1
1724805530000|2024-08-28 00:38:50|15.79|15.71|15.89|15.64|15.89|15.71|15.79|15.64|1
1724805540000|2024-08-28 00:39:00|15.79|15.71|15.89|15.64|15.89|15.71|15.79|15.64|1
1724805560000|2024-08-28 00:39:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|1
1724805570000|2024-08-28 00:39:30|15.89|15.64|15.79|15.71|15.89|15.71|15.79|15.64|1
1724805580000|2024-08-28 00:39:40|15.78|15.7|15.88|15.63|15.88|15.7|15.78|15.63|2
1724805600000|2024-08-28 00:40:00|15.83|15.75|15.9|15.65|15.9|15.75|15.83|15.65|1
1724805610000|2024-08-28 00:40:10|||||||||1
1724805620000|2024-08-28 00:40:20|||||||||1
1724805640000|2024-08-28 00:40:40|||||||||1
1724805650000|2024-08-28 00:40:50|15.93|15.68|15.96|15.71|15.96|15.71|15.93|15.68|3
1724806130000|2024-08-28 00:48:50|15.95|15.7|15.95|15.7|15.95|15.7|15.95|15.7|0
1724806660000|2024-08-28 00:57:40|15.97|15.72|15.9|15.82|15.97|15.82|15.9|15.72|0
1724806700000|2024-08-28 00:58:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1724806710000|2024-08-28 00:58:30|15.9|15.82|15.89|15.81|15.9|15.82|15.89|15.81|0
1724806750000|2024-08-28 00:59:10|||||||||1
1724806820000|2024-08-28 01:00:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1724806830000|2024-08-28 01:00:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1724806930000|2024-08-28 01:02:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1724806950000|2024-08-28 01:02:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1724806990000|2024-08-28 01:03:10|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1724807010000|2024-08-28 01:03:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1724807020000|2024-08-28 01:03:40|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1724807040000|2024-08-28 01:04:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1724807080000|2024-08-28 01:04:40|15.9|15.82|15.89|15.81|15.9|15.82|15.89|15.81|0
1724807090000|2024-08-28 01:04:50|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1724807110000|2024-08-28 01:05:10|15.89|15.81|15.88|15.8|15.89|15.81|15.88|15.8|0
1724807150000|2024-08-28 01:05:50|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|0
1724807270000|2024-08-28 01:07:50|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|2
1724807340000|2024-08-28 01:09:00|15.79|15.71|15.89|15.64|15.89|15.71|15.79|15.64|2
1724807420000|2024-08-28 01:10:20|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1724807430000|2024-08-28 01:10:30|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|0
1724807490000|2024-08-28 01:11:30|15.77|15.69|15.94|15.69|15.94|15.69|15.77|15.69|2
1724807530000|2024-08-28 01:12:10|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724807840000|2024-08-28 01:17:20|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|0
1724807880000|2024-08-28 01:18:00|15.87|15.79|15.84|15.76|15.87|15.79|15.84|15.76|0
1724807900000|2024-08-28 01:18:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724807970000|2024-08-28 01:19:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|0
1724807980000|2024-08-28 01:19:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724808010000|2024-08-28 01:20:10|15.87|15.79|15.87|15.79|15.88|15.8|15.87|15.79|4
1724808020000|2024-08-28 01:20:20|||||||||2
1724808040000|2024-08-28 01:20:40|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|4
1724808050000|2024-08-28 01:20:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|1
1724808060000|2024-08-28 01:21:00|15.87|15.79|15.87|15.79|15.88|15.8|15.87|15.79|2
1724808070000|2024-08-28 01:21:10|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|3
1724808080000|2024-08-28 01:21:20|||||||||1
1724808090000|2024-08-28 01:21:30|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|4
1724808100000|2024-08-28 01:21:40|||||||||2
1724808110000|2024-08-28 01:21:50|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|4
1724808120000|2024-08-28 01:22:00|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|5
1724808130000|2024-08-28 01:22:10|15.88|15.8|15.88|15.8|15.88|15.8|15.87|15.79|8
1724808140000|2024-08-28 01:22:20|15.87|15.79|15.87|15.79|15.88|15.8|15.87|15.79|5
1724808150000|2024-08-28 01:22:30|||||||||1
1724808160000|2024-08-28 01:22:40|||||||||1
1724808170000|2024-08-28 01:22:50|15.88|15.8|15.88|15.8|15.88|15.8|15.87|15.79|9
1724808180000|2024-08-28 01:23:00|15.87|15.79|15.87|15.79|15.88|15.8|15.87|15.79|11
1724808190000|2024-08-28 01:23:10|15.88|15.8|15.87|15.79|15.88|15.8|15.87|15.79|2
1724808200000|2024-08-28 01:23:20|15.88|15.8|15.88|15.8|15.88|15.8|15.87|15.79|0
1724808430000|2024-08-28 01:27:10|15.87|15.79|15.88|15.8|15.88|15.8|15.87|15.79|4
1724808440000|2024-08-28 01:27:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|1
1724808450000|2024-08-28 01:27:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724808460000|2024-08-28 01:27:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|5
1724808470000|2024-08-28 01:27:50|||||||||1
1724808510000|2024-08-28 01:28:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1724808530000|2024-08-28 01:28:50|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|0
1724808540000|2024-08-28 01:29:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724808700000|2024-08-28 01:31:40|15.88|15.8|15.92|15.84|16.01|15.86|15.88|15.76|2
1724808710000|2024-08-28 01:31:50|15.91|15.83|15.94|15.69|15.94|15.83|15.91|15.69|1
1724808780000|2024-08-28 01:33:00|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724808920000|2024-08-28 01:35:20|15.96|15.71|15.94|15.69|15.96|15.71|15.94|15.69|0
1724808940000|2024-08-28 01:35:40|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724809460000|2024-08-28 01:44:20|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724809550000|2024-08-28 01:45:50|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724809890000|2024-08-28 01:51:30|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724809920000|2024-08-28 01:52:00|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724810080000|2024-08-28 01:54:40|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724810090000|2024-08-28 01:54:50|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724810170000|2024-08-28 01:56:10|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724810190000|2024-08-28 01:56:30|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724810220000|2024-08-28 01:57:00|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724810290000|2024-08-28 01:58:10|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724810300000|2024-08-28 01:58:20|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724810310000|2024-08-28 01:58:30|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724810390000|2024-08-28 01:59:50|15.92|15.67|15.93|15.68|15.93|15.68|15.92|15.67|2
1724810770000|2024-08-28 02:06:10|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|0
1724810810000|2024-08-28 02:06:50|15.88|15.8|15.88|15.8|15.9|15.82|15.88|15.8|0
1724810880000|2024-08-28 02:08:00|15.9|15.82|15.88|15.8|15.9|15.82|15.88|15.8|0
1724810960000|2024-08-28 02:09:20|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1724810970000|2024-08-28 02:09:30|15.88|15.8|15.9|15.82|15.9|15.82|15.88|15.8|0
1724810980000|2024-08-28 02:09:40|15.97|15.72|15.93|15.68|15.97|15.72|15.93|15.68|1
1724811110000|2024-08-28 02:11:50|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724811160000|2024-08-28 02:12:40|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724811170000|2024-08-28 02:12:50|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724811820000|2024-08-28 02:23:40|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724811830000|2024-08-28 02:23:50|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724811990000|2024-08-28 02:26:30|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724812030000|2024-08-28 02:27:10|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724812150000|2024-08-28 02:29:10|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724812180000|2024-08-28 02:29:40|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724812190000|2024-08-28 02:29:50|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724812230000|2024-08-28 02:30:30|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724812240000|2024-08-28 02:30:40|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724813800000|2024-08-28 02:56:40|15.91|15.66|15.91|15.66|15.91|15.66|15.91|15.66|0
1724813900000|2024-08-28 02:58:20|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724816140000|2024-08-28 03:35:40|15.94|15.69|15.94|15.69|15.94|15.69|15.94|15.69|0
1724816300000|2024-08-28 03:38:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724816450000|2024-08-28 03:40:50|15.94|15.69|15.94|15.69|15.94|15.69|15.94|15.69|0
1724816570000|2024-08-28 03:42:50|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724816610000|2024-08-28 03:43:30|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724816650000|2024-08-28 03:44:10|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1724816690000|2024-08-28 03:44:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724816700000|2024-08-28 03:45:00|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1724817040000|2024-08-28 03:50:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724817070000|2024-08-28 03:51:10|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1724817190000|2024-08-28 03:53:10|15.94|15.69|15.92|15.67|15.94|15.69|15.92|15.67|0
1724817200000|2024-08-28 03:53:20|15.94|15.69|15.87|15.79|15.94|15.79|15.87|15.69|0
1724817220000|2024-08-28 03:53:40|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724817260000|2024-08-28 03:54:20|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1724817280000|2024-08-28 03:54:40|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724817290000|2024-08-28 03:54:50|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1724817390000|2024-08-28 03:56:30|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724817440000|2024-08-28 03:57:20|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1724817460000|2024-08-28 03:57:40|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724817710000|2024-08-28 04:01:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724818000000|2024-08-28 04:06:40|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724818040000|2024-08-28 04:07:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1724818190000|2024-08-28 04:09:50|15.92|15.67|15.92|15.67|15.92|15.67|15.92|15.67|0
1724818500000|2024-08-28 04:15:00|15.94|15.69|15.94|15.69|15.94|15.69|15.94|15.69|0
1724818610000|2024-08-28 04:16:50|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724821670000|2024-08-28 05:07:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724821770000|2024-08-28 05:09:30|15.93|15.68|15.87|15.79|15.93|15.79|15.87|15.68|0
1724821780000|2024-08-28 05:09:40|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724821790000|2024-08-28 05:09:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724821840000|2024-08-28 05:10:40|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724821880000|2024-08-28 05:11:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724821910000|2024-08-28 05:11:50|15.93|15.68|15.87|15.79|15.97|15.79|15.87|15.68|1
1724822030000|2024-08-28 05:13:50|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724822070000|2024-08-28 05:14:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724822320000|2024-08-28 05:18:40|15.93|15.68|15.93|15.68|15.93|15.68|15.93|15.68|0
1724822350000|2024-08-28 05:19:10|15.94|15.69|15.94|15.69|15.94|15.69|15.94|15.69|0
1724822430000|2024-08-28 05:20:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724822540000|2024-08-28 05:22:20|15.94|15.69|15.94|15.69|15.94|15.69|15.94|15.69|0
1724822670000|2024-08-28 05:24:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724822680000|2024-08-28 05:24:40|15.94|15.69|15.94|15.69|15.94|15.69|15.94|15.69|0
1724822800000|2024-08-28 05:26:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724823110000|2024-08-28 05:31:50|15.97|15.72|15.97|15.72|15.97|15.72|15.97|15.72|0
1724823140000|2024-08-28 05:32:20|15.87|15.79|15.87|15.79|15.97|15.79|15.87|15.72|0
1724823250000|2024-08-28 05:34:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1724823910000|2024-08-28 05:45:10|15.99|15.74|15.99|15.74|15.99|15.74|15.99|15.74|0
1724823920000|2024-08-28 05:45:20|15.92|15.84|15.88|15.8|15.99|15.84|15.88|15.74|2
1724823930000|2024-08-28 05:45:30|15.99|15.74|15.99|15.74|15.99|15.74|15.99|15.74|0
1724823940000|2024-08-28 05:45:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1724823960000|2024-08-28 05:46:00|15.99|15.74|15.88|15.8|15.99|15.8|15.88|15.74|0
1724823990000|2024-08-28 05:46:30|15.99|15.74|15.99|15.74|15.99|15.74|15.99|15.74|0
1724824030000|2024-08-28 05:47:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1724824050000|2024-08-28 05:47:30|15.91|15.83|15.87|15.79|15.98|15.83|15.87|15.73|20
1724824070000|2024-08-28 05:47:50|15.94|15.69|15.88|15.8|15.94|15.8|15.87|15.69|23
1724824090000|2024-08-28 05:48:10|||||||||10
1724824140000|2024-08-28 05:49:00|15.98|15.73|15.98|15.73|15.98|15.73|15.98|15.73|0
1724824170000|2024-08-28 05:49:30|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1724824200000|2024-08-28 05:50:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1724824330000|2024-08-28 05:52:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1724824490000|2024-08-28 05:54:50|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1724824500000|2024-08-28 05:55:00|||||||||1
1724824720000|2024-08-28 05:58:40|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|9
1724824810000|2024-08-28 06:00:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|20
1724824820000|2024-08-28 06:00:20|||||||||2
1724824870000|2024-08-28 06:01:10|||||||||1
1724824940000|2024-08-28 06:02:20|||||||||10
1724824990000|2024-08-28 06:03:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|37
1724825110000|2024-08-28 06:05:10|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|27
1724825140000|2024-08-28 06:05:40|||||||||5
1724825250000|2024-08-28 06:07:30|||||||||4
1724825740000|2024-08-28 06:15:40|||||||||7
1724825780000|2024-08-28 06:16:20|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|7
1724826640000|2024-08-28 06:30:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|45
1724826660000|2024-08-28 06:31:00|||||||||1
1724826690000|2024-08-28 06:31:30|||||||||1
1724826720000|2024-08-28 06:32:00|||||||||2
1724826890000|2024-08-28 06:34:50|||||||||5
1724827700000|2024-08-28 06:48:20|||||||||4
1724827720000|2024-08-28 06:48:40|||||||||2
1724827730000|2024-08-28 06:48:50|||||||||1
1724827810000|2024-08-28 06:50:10|||||||||10
1724827890000|2024-08-28 06:51:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1724827900000|2024-08-28 06:51:40|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1724827920000|2024-08-28 06:52:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|0
1724828120000|2024-08-28 06:55:20|||||||||65
1724828130000|2024-08-28 06:55:30|||||||||1
1724828180000|2024-08-28 06:56:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|3
1724828350000|2024-08-28 06:59:10|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|6
1724828400000|2024-08-28 07:00:00|||||||||3
1724828760000|2024-08-28 07:06:00|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|1
1724828770000|2024-08-28 07:06:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|2
1724828780000|2024-08-28 07:06:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724828930000|2024-08-28 07:08:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|1
1724828940000|2024-08-28 07:09:00|16|15.92|16.02|15.94|16.02|15.94|16|15.92|37
1724828950000|2024-08-28 07:09:10|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1724828960000|2024-08-28 07:09:20|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|0
1724828970000|2024-08-28 07:09:30|||||||||5
1724828980000|2024-08-28 07:09:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1724829000000|2024-08-28 07:10:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724829010000|2024-08-28 07:10:10|16.02|15.94|16.04|15.96|16.04|15.96|16.02|15.94|0
1724829020000|2024-08-28 07:10:20|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1724829100000|2024-08-28 07:11:40|16|15.92|16|15.92|16|15.92|16|15.92|0
1724829110000|2024-08-28 07:11:50|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1724829250000|2024-08-28 07:14:10|16.01|15.93|16.04|15.96|16.04|15.96|16.01|15.93|89
1724829270000|2024-08-28 07:14:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|5
1724829290000|2024-08-28 07:14:50|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724829320000|2024-08-28 07:15:20|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1724829330000|2024-08-28 07:15:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724829450000|2024-08-28 07:17:30|||||||||5
1724829460000|2024-08-28 07:17:40|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|0
1724829490000|2024-08-28 07:18:10|||||||||1
1724829530000|2024-08-28 07:18:50|||||||||1
1724829540000|2024-08-28 07:19:00|||||||||1
1724829580000|2024-08-28 07:19:40|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|0
1724829650000|2024-08-28 07:20:50|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|120
1724829940000|2024-08-28 07:25:40|||||||||5
1724830250000|2024-08-28 07:30:50|||||||||2
1724830320000|2024-08-28 07:32:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1724830340000|2024-08-28 07:32:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724830430000|2024-08-28 07:33:50|||||||||9
1724830440000|2024-08-28 07:34:00|16.08|16|16.08|16|16.08|16|16.08|16|11
1724830470000|2024-08-28 07:34:30|||||||||1
1724830490000|2024-08-28 07:34:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724830540000|2024-08-28 07:35:40|||||||||1
1724830660000|2024-08-28 07:37:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1724830840000|2024-08-28 07:40:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|73
1724830870000|2024-08-28 07:41:10|||||||||25
1724830880000|2024-08-28 07:41:20|16.08|16|16.08|16|16.08|16|16.08|16|10
1724830910000|2024-08-28 07:41:50|16.06|15.98|16.08|16|16.08|16|16.06|15.98|3
1724830960000|2024-08-28 07:42:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|7
1724830990000|2024-08-28 07:43:10|||||||||1
1724831000000|2024-08-28 07:43:20|16.06|15.98|16.08|16|16.08|16|16.06|15.98|0
1724831350000|2024-08-28 07:49:10|||||||||1
1724831370000|2024-08-28 07:49:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|11
1724831570000|2024-08-28 07:52:50|||||||||20
1724831620000|2024-08-28 07:53:40|||||||||1
1724831700000|2024-08-28 07:55:00|||||||||10
1724831990000|2024-08-28 07:59:50|||||||||2
1724832000000|2024-08-28 08:00:00|||||||||1
1724832020000|2024-08-28 08:00:20|||||||||2
1724832040000|2024-08-28 08:00:40|||||||||40
1724832210000|2024-08-28 08:03:30|||||||||1
1724832220000|2024-08-28 08:03:40|||||||||1
1724832550000|2024-08-28 08:09:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724832560000|2024-08-28 08:09:20|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724832620000|2024-08-28 08:10:20|||||||||1
1724832700000|2024-08-28 08:11:40|||||||||1
1724832710000|2024-08-28 08:11:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724832720000|2024-08-28 08:12:00|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|29
1724832750000|2024-08-28 08:12:30|16.08|16|16.08|16|16.08|16|16.08|16|12
1724832760000|2024-08-28 08:12:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724832780000|2024-08-28 08:13:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1724832820000|2024-08-28 08:13:40|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|0
1724832920000|2024-08-28 08:15:20|||||||||28
1724833070000|2024-08-28 08:17:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|46
1724833130000|2024-08-28 08:18:50|||||||||8
1724833140000|2024-08-28 08:19:00|||||||||2
1724833590000|2024-08-28 08:26:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724833740000|2024-08-28 08:29:00|||||||||4
1724833770000|2024-08-28 08:29:30|||||||||1
1724833920000|2024-08-28 08:32:00|16.08|16|16.06|15.98|16.08|16|16.06|15.98|4
1724834250000|2024-08-28 08:37:30|||||||||14
1724834300000|2024-08-28 08:38:20|||||||||1
1724834350000|2024-08-28 08:39:10|||||||||1
1724834380000|2024-08-28 08:39:40|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|0
1724834400000|2024-08-28 08:40:00|||||||||1
1724834720000|2024-08-28 08:45:20|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|0
1724834740000|2024-08-28 08:45:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724834770000|2024-08-28 08:46:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724834820000|2024-08-28 08:47:00|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|0
1724834850000|2024-08-28 08:47:30|||||||||1
1724834900000|2024-08-28 08:48:20|||||||||10
1724834910000|2024-08-28 08:48:30|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|1
1724834950000|2024-08-28 08:49:10|||||||||2
1724835090000|2024-08-28 08:51:30|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1724835300000|2024-08-28 08:55:00|||||||||75
1724835340000|2024-08-28 08:55:40|||||||||75
1724835400000|2024-08-28 08:56:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724835460000|2024-08-28 08:57:40|||||||||1
1724835720000|2024-08-28 09:02:00|||||||||230
1724835880000|2024-08-28 09:04:40|||||||||5
1724835910000|2024-08-28 09:05:10|||||||||2
1724835930000|2024-08-28 09:05:30|||||||||1
1724836040000|2024-08-28 09:07:20|||||||||6
1724836050000|2024-08-28 09:07:30|||||||||1
1724836110000|2024-08-28 09:08:30|||||||||5
1724836130000|2024-08-28 09:08:50|||||||||1
1724836180000|2024-08-28 09:09:40|||||||||3
1724836190000|2024-08-28 09:09:50|||||||||5
1724836200000|2024-08-28 09:10:00|||||||||1
1724836260000|2024-08-28 09:11:00|||||||||2
1724836320000|2024-08-28 09:12:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|34
1724836330000|2024-08-28 09:12:10|||||||||19
1724836360000|2024-08-28 09:12:40|||||||||1
1724836400000|2024-08-28 09:13:20|||||||||1
1724836620000|2024-08-28 09:17:00|||||||||1
1724836630000|2024-08-28 09:17:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|7
1724836760000|2024-08-28 09:19:20|||||||||1
1724836880000|2024-08-28 09:21:20|||||||||8
1724836960000|2024-08-28 09:22:40|||||||||1
1724836980000|2024-08-28 09:23:00|||||||||2
1724837010000|2024-08-28 09:23:30|||||||||1
1724837090000|2024-08-28 09:24:50|||||||||1
1724837140000|2024-08-28 09:25:40|||||||||1
1724837150000|2024-08-28 09:25:50|||||||||1
1724837200000|2024-08-28 09:26:40|||||||||1
1724837270000|2024-08-28 09:27:50|||||||||1
1724837370000|2024-08-28 09:29:30|||||||||1
1724837380000|2024-08-28 09:29:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|3
1724837460000|2024-08-28 09:31:00|||||||||4
1724837770000|2024-08-28 09:36:10|||||||||1
1724838090000|2024-08-28 09:41:30|||||||||1
1724838200000|2024-08-28 09:43:20|||||||||1
1724838240000|2024-08-28 09:44:00|||||||||1
1724838290000|2024-08-28 09:44:50|||||||||1
1724838590000|2024-08-28 09:49:50|||||||||1
1724838670000|2024-08-28 09:51:10|||||||||1
1724838730000|2024-08-28 09:52:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724839100000|2024-08-28 09:58:20|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724839310000|2024-08-28 10:01:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724839340000|2024-08-28 10:02:20|16.05|15.97|16.05|15.97|16.06|15.98|16.05|15.97|0
1724839360000|2024-08-28 10:02:40|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1724839370000|2024-08-28 10:02:50|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724839380000|2024-08-28 10:03:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724839390000|2024-08-28 10:03:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724839500000|2024-08-28 10:05:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724839520000|2024-08-28 10:05:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724839570000|2024-08-28 10:06:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1724839580000|2024-08-28 10:06:20|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1724839640000|2024-08-28 10:07:20|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1724839870000|2024-08-28 10:11:10|||||||||1
1724839880000|2024-08-28 10:11:20|||||||||1
1724839910000|2024-08-28 10:11:50|||||||||12
1724839920000|2024-08-28 10:12:00|||||||||1
1724839930000|2024-08-28 10:12:10|||||||||7
1724839940000|2024-08-28 10:12:20|||||||||62
1724840030000|2024-08-28 10:13:50|||||||||8
1724840110000|2024-08-28 10:15:10|||||||||2
1724840220000|2024-08-28 10:17:00|||||||||1
1724840330000|2024-08-28 10:18:50|||||||||1
1724840450000|2024-08-28 10:20:50|||||||||2
1724840680000|2024-08-28 10:24:40|||||||||1
1724840730000|2024-08-28 10:25:30|||||||||305
1724840740000|2024-08-28 10:25:40|||||||||6
1724840780000|2024-08-28 10:26:20|16.09|16.01|16.05|15.97|16.09|16.01|16.05|15.97|408
1724841030000|2024-08-28 10:30:30|16.06|15.98|16.07|15.99|16.07|15.99|16.05|15.97|0
1724841130000|2024-08-28 10:32:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|53
1724841160000|2024-08-28 10:32:40|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|22
1724841170000|2024-08-28 10:32:50|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1724841180000|2024-08-28 10:33:00|16.08|16|16.1|16.02|16.1|16.02|16.08|16|17
1724841280000|2024-08-28 10:34:40|16.07|15.99|16.07|15.99|16.08|16|16.07|15.99|11
1724841360000|2024-08-28 10:36:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|10
1724841440000|2024-08-28 10:37:20|16.08|16|16.1|16.02|16.1|16.02|16.08|16|33
1724841490000|2024-08-28 10:38:10|16.08|16|16.08|16|16.08|16|16.08|16|24
1724841500000|2024-08-28 10:38:20|16.1|16.02|16.08|16|16.1|16.02|16.08|16|0
1724841510000|2024-08-28 10:38:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724841520000|2024-08-28 10:38:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1724841600000|2024-08-28 10:40:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724841620000|2024-08-28 10:40:20|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1724841630000|2024-08-28 10:40:30|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1724841640000|2024-08-28 10:40:40|16.08|16|16.07|15.99|16.08|16|16.07|15.99|0
1724841850000|2024-08-28 10:44:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|19
1724841880000|2024-08-28 10:44:40|||||||||6
1724841900000|2024-08-28 10:45:00|16.08|16|16.07|15.99|16.08|16|16.07|15.99|25
1724842080000|2024-08-28 10:48:00|||||||||1
1724842250000|2024-08-28 10:50:50|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|4
1724842270000|2024-08-28 10:51:10|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1724842300000|2024-08-28 10:51:40|16.1|16.02|16.09|16.01|16.1|16.02|16.09|16.01|0
1724842310000|2024-08-28 10:51:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1724842330000|2024-08-28 10:52:10|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|0
1724842340000|2024-08-28 10:52:20|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|0
1724842350000|2024-08-28 10:52:30|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|0
1724842680000|2024-08-28 10:58:00|||||||||1
1724842740000|2024-08-28 10:59:00|||||||||18
1724842790000|2024-08-28 10:59:50|16.14|16.06|16.14|16.06|16.14|16.06|16.1|16.02|356
1724842870000|2024-08-28 11:01:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|458
1724842880000|2024-08-28 11:01:20|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|31
1724842980000|2024-08-28 11:03:00|||||||||6
1724843020000|2024-08-28 11:03:40|||||||||20
1724843280000|2024-08-28 11:08:00|||||||||253
1724843350000|2024-08-28 11:09:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|415
1724843370000|2024-08-28 11:09:30|16.15|16.07|16.19|16.11|16.19|16.11|16.15|16.07|74
1724843380000|2024-08-28 11:09:40|||||||||1
1724843390000|2024-08-28 11:09:50|16.17|16.09|16.19|16.11|16.19|16.11|16.15|16.07|24
1724843420000|2024-08-28 11:10:20|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1724843430000|2024-08-28 11:10:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1724843440000|2024-08-28 11:10:40|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|0
1724843450000|2024-08-28 11:10:50|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|0
1724843460000|2024-08-28 11:11:00|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|0
1724843470000|2024-08-28 11:11:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|1
1724843490000|2024-08-28 11:11:30|16.15|16.07|16.15|16.07|16.17|16.09|16.15|16.07|0
1724843670000|2024-08-28 11:14:30|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|5
1724843680000|2024-08-28 11:14:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1724843700000|2024-08-28 11:15:00|||||||||1
1724843760000|2024-08-28 11:16:00|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|0
1724843950000|2024-08-28 11:19:10|||||||||1
1724843960000|2024-08-28 11:19:20|||||||||4
1724843990000|2024-08-28 11:19:50|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|1
1724844020000|2024-08-28 11:20:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|98
1724844130000|2024-08-28 11:22:10|||||||||1
1724844170000|2024-08-28 11:22:50|||||||||2
1724844250000|2024-08-28 11:24:10|||||||||1
1724844300000|2024-08-28 11:25:00|||||||||1
1724844390000|2024-08-28 11:26:30|||||||||2
1724844400000|2024-08-28 11:26:40|||||||||1
1724844450000|2024-08-28 11:27:30|||||||||11
1724844480000|2024-08-28 11:28:00|||||||||1
1724844500000|2024-08-28 11:28:20|||||||||1
1724844520000|2024-08-28 11:28:40|||||||||1
1724844550000|2024-08-28 11:29:10|||||||||1
1724844610000|2024-08-28 11:30:10|||||||||2
1724844630000|2024-08-28 11:30:30|||||||||1
1724844650000|2024-08-28 11:30:50|||||||||1
1724844760000|2024-08-28 11:32:40|||||||||1
1724844770000|2024-08-28 11:32:50|||||||||1
1724844830000|2024-08-28 11:33:50|||||||||1
1724844860000|2024-08-28 11:34:20|||||||||6
1724844870000|2024-08-28 11:34:30|||||||||2
1724844940000|2024-08-28 11:35:40|||||||||1
1724844950000|2024-08-28 11:35:50|||||||||2
1724844960000|2024-08-28 11:36:00|||||||||1
1724845010000|2024-08-28 11:36:50|||||||||1
1724845050000|2024-08-28 11:37:30|||||||||2
1724845100000|2024-08-28 11:38:20|16.16|16.08|16.19|16.11|16.19|16.11|16.16|16.08|109
1724845110000|2024-08-28 11:38:30|||||||||3
1724845230000|2024-08-28 11:40:30|||||||||1
1724845250000|2024-08-28 11:40:50|||||||||1
1724845280000|2024-08-28 11:41:20|||||||||1
1724845310000|2024-08-28 11:41:50|||||||||1
1724845320000|2024-08-28 11:42:00|||||||||1
1724845340000|2024-08-28 11:42:20|||||||||1
1724845490000|2024-08-28 11:44:50|||||||||1
1724845720000|2024-08-28 11:48:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|447
1724845760000|2024-08-28 11:49:20|||||||||100
1724845910000|2024-08-28 11:51:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|175
1724845960000|2024-08-28 11:52:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|7
1724847050000|2024-08-28 12:10:50|||||||||20
1724847070000|2024-08-28 12:11:10|||||||||2
1724847100000|2024-08-28 12:11:40|||||||||209
1724847270000|2024-08-28 12:14:30|16.26|16.18|16.29|16.21|16.29|16.21|16.26|16.18|251
1724847310000|2024-08-28 12:15:10|16.26|16.18|16.26|16.18|16.27|16.19|16.26|16.18|40
1724847470000|2024-08-28 12:17:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724847520000|2024-08-28 12:18:40|||||||||1
1724847620000|2024-08-28 12:20:20|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1724847640000|2024-08-28 12:20:40|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|0
1724847660000|2024-08-28 12:21:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724847690000|2024-08-28 12:21:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724847700000|2024-08-28 12:21:40|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1724847710000|2024-08-28 12:21:50|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|0
1724847770000|2024-08-28 12:22:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724847780000|2024-08-28 12:23:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724847830000|2024-08-28 12:23:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724848100000|2024-08-28 12:28:20|||||||||5
1724848140000|2024-08-28 12:29:00|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|0
1724848170000|2024-08-28 12:29:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724848200000|2024-08-28 12:30:00|||||||||2
1724849050000|2024-08-28 12:44:10|||||||||1
1724849170000|2024-08-28 12:46:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|144
1724849500000|2024-08-28 12:51:40|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1724849520000|2024-08-28 12:52:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724849560000|2024-08-28 12:52:40|16.29|16.21|16.29|16.21|16.3|16.22|16.29|16.21|0
1724849680000|2024-08-28 12:54:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|137
1724850230000|2024-08-28 13:03:50|||||||||7
1724850250000|2024-08-28 13:04:10|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|172
1724850260000|2024-08-28 13:04:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|5
1724850270000|2024-08-28 13:04:30|||||||||6
1724850290000|2024-08-28 13:04:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|103
1724850310000|2024-08-28 13:05:10|16.24|16.16|16.26|16.18|16.26|16.18|16.22|16.14|0
1724850360000|2024-08-28 13:06:00|||||||||9
1724850870000|2024-08-28 13:14:30|||||||||5
1724851270000|2024-08-28 13:21:10|||||||||8
1724851350000|2024-08-28 13:22:30|||||||||1
1724851370000|2024-08-28 13:22:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|42
1724851380000|2024-08-28 13:23:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|12
1724851750000|2024-08-28 13:29:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|59
1724851780000|2024-08-28 13:29:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|20
1724851800000|2024-08-28 13:30:00|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|29
1724851820000|2024-08-28 13:30:20|||||||||23
1724851830000|2024-08-28 13:30:30|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1724851900000|2024-08-28 13:31:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|19
1724851920000|2024-08-28 13:32:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1724851930000|2024-08-28 13:32:10|16.23|16.15|16.23|16.15|16.23|16.15|16.21|16.13|0
1724851940000|2024-08-28 13:32:20|||||||||3
1724851950000|2024-08-28 13:32:30|16.22|16.14|16.22|16.14|16.22|16.14|16.21|16.13|0
1724851960000|2024-08-28 13:32:40|16.21|16.13|16.21|16.13|16.22|16.14|16.21|16.13|0
1724851970000|2024-08-28 13:32:50|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|0
1724852000000|2024-08-28 13:33:20|16.21|16.13|16.22|16.14|16.22|16.14|16.21|16.13|0
1724852010000|2024-08-28 13:33:30|16.21|16.13|16.21|16.13|16.22|16.14|16.21|16.13|0
1724852020000|2024-08-28 13:33:40|16.22|16.14|16.23|16.15|16.23|16.15|16.21|16.13|0
1724852040000|2024-08-28 13:34:00|16.21|16.13|16.22|16.14|16.22|16.14|16.21|16.13|10
1724852050000|2024-08-28 13:34:10|16.21|16.13|16.22|16.14|16.22|16.14|16.21|16.13|0
1724852070000|2024-08-28 13:34:30|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1724852160000|2024-08-28 13:36:00|16.26|16.18|16.23|16.15|16.26|16.18|16.23|16.15|132
1724852180000|2024-08-28 13:36:20|16.24|16.16|16.26|16.18|16.26|16.18|16.23|16.15|0
1724852190000|2024-08-28 13:36:30|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|6
1724852220000|2024-08-28 13:37:00|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1724852280000|2024-08-28 13:38:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|11
1724852290000|2024-08-28 13:38:10|16.26|16.18|16.23|16.15|16.26|16.18|16.23|16.15|0
1724852360000|2024-08-28 13:39:20|16.24|16.16|16.24|16.16|16.26|16.18|16.23|16.15|7
1724852370000|2024-08-28 13:39:30|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|0
1724852380000|2024-08-28 13:39:40|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|0
1724852390000|2024-08-28 13:39:50|16.24|16.16|16.24|16.16|16.26|16.18|16.24|16.16|12
1724852400000|2024-08-28 13:40:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724852410000|2024-08-28 13:40:10|16.24|16.16|16.24|16.16|16.24|16.16|16.23|16.15|1
1724852420000|2024-08-28 13:40:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724852460000|2024-08-28 13:41:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724852470000|2024-08-28 13:41:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724852500000|2024-08-28 13:41:40|16.21|16.13|16.19|16.11|16.21|16.13|16.18|16.1|63
1724852510000|2024-08-28 13:41:50|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|3
1724852520000|2024-08-28 13:42:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|22
1724852540000|2024-08-28 13:42:20|16.21|16.13|16.23|16.15|16.23|16.15|16.19|16.11|6
1724852580000|2024-08-28 13:43:00|||||||||1
1724852610000|2024-08-28 13:43:30|||||||||1
1724852630000|2024-08-28 13:43:50|||||||||1
1724852660000|2024-08-28 13:44:20|||||||||1
1724852700000|2024-08-28 13:45:00|||||||||1
1724852720000|2024-08-28 13:45:20|16.27|16.19|16.27|16.19|16.27|16.19|16.26|16.18|135
1724852730000|2024-08-28 13:45:30|16.26|16.18|16.26|16.18|16.27|16.19|16.23|16.15|58
1724852740000|2024-08-28 13:45:40|16.24|16.16|16.28|16.2|16.28|16.2|16.24|16.16|0
1724852750000|2024-08-28 13:45:50|16.26|16.18|16.23|16.15|16.27|16.19|16.23|16.15|12
1724852760000|2024-08-28 13:46:00|||||||||5
1724852800000|2024-08-28 13:46:40|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|10
1724852810000|2024-08-28 13:46:50|16.24|16.16|16.26|16.18|16.26|16.18|16.23|16.15|1
1724852820000|2024-08-28 13:47:00|16.24|16.16|16.23|16.15|16.26|16.18|16.23|16.15|6
1724852830000|2024-08-28 13:47:10|16.26|16.18|16.23|16.15|16.26|16.18|16.23|16.15|2
1724852840000|2024-08-28 13:47:20|16.24|16.16|16.26|16.18|16.26|16.18|16.23|16.15|12
1724852860000|2024-08-28 13:47:40|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|0
1724852870000|2024-08-28 13:47:50|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|0
1724852880000|2024-08-28 13:48:00|16.23|16.15|16.24|16.16|16.26|16.18|16.23|16.15|41
1724852890000|2024-08-28 13:48:10|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1724852900000|2024-08-28 13:48:20|16.26|16.18|16.26|16.18|16.26|16.18|16.23|16.15|5
1724852910000|2024-08-28 13:48:30|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1724852920000|2024-08-28 13:48:40|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|20
1724852930000|2024-08-28 13:48:50|||||||||20
1724852950000|2024-08-28 13:49:10|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|23
1724852980000|2024-08-28 13:49:40|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1724853010000|2024-08-28 13:50:10|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|10
1724853040000|2024-08-28 13:50:40|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|4
1724853050000|2024-08-28 13:50:50|16.26|16.18|16.23|16.15|16.26|16.18|16.23|16.15|4
1724853060000|2024-08-28 13:51:00|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|2
1724853070000|2024-08-28 13:51:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|2
1724853080000|2024-08-28 13:51:20|||||||||1
1724853100000|2024-08-28 13:51:40|16.24|16.16|16.26|16.18|16.26|16.18|16.23|16.15|2
1724853120000|2024-08-28 13:52:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|7
1724853130000|2024-08-28 13:52:10|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|4
1724853140000|2024-08-28 13:52:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|23
1724853170000|2024-08-28 13:52:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724853270000|2024-08-28 13:54:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|71
1724853280000|2024-08-28 13:54:40|16.26|16.18|16.26|16.18|16.26|16.18|16.23|16.15|13
1724853300000|2024-08-28 13:55:00|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|47
1724853310000|2024-08-28 13:55:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724853320000|2024-08-28 13:55:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724853330000|2024-08-28 13:55:30|||||||||2
1724853340000|2024-08-28 13:55:40|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|0
1724853350000|2024-08-28 13:55:50|16.27|16.19|16.26|16.18|16.28|16.2|16.26|16.18|1
1724853360000|2024-08-28 13:56:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724853380000|2024-08-28 13:56:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724853390000|2024-08-28 13:56:30|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|0
1724853400000|2024-08-28 13:56:40|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|0
1724853420000|2024-08-28 13:57:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724853450000|2024-08-28 13:57:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724853510000|2024-08-28 13:58:30|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|19
1724853600000|2024-08-28 14:00:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|109
1724853610000|2024-08-28 14:00:10|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|16
1724853640000|2024-08-28 14:00:40|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|0
1724853790000|2024-08-28 14:03:10|||||||||1
1724853860000|2024-08-28 14:04:20|||||||||18
1724853940000|2024-08-28 14:05:40|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|43
1724853950000|2024-08-28 14:05:50|16.33|16.25|16.33|16.25|16.35|16.27|16.33|16.25|12
1724853960000|2024-08-28 14:06:00|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|9
1724853980000|2024-08-28 14:06:20|16.36|16.28|16.37|16.29|16.37|16.29|16.33|16.25|32
1724853990000|2024-08-28 14:06:30|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|0
1724854020000|2024-08-28 14:07:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|10
1724854050000|2024-08-28 14:07:30|||||||||36
1724854140000|2024-08-28 14:09:00|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|4
1724854150000|2024-08-28 14:09:10|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|0
1724854260000|2024-08-28 14:11:00|||||||||13
1724854270000|2024-08-28 14:11:10|||||||||42
1724854320000|2024-08-28 14:12:00|||||||||65
1724854380000|2024-08-28 14:13:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1724854450000|2024-08-28 14:14:10|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|4
1724854460000|2024-08-28 14:14:20|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1724854570000|2024-08-28 14:16:10|||||||||141
1724854580000|2024-08-28 14:16:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|81
1724854590000|2024-08-28 14:16:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724854600000|2024-08-28 14:16:40|||||||||9
1724854610000|2024-08-28 14:16:50|||||||||1
1724854630000|2024-08-28 14:17:10|||||||||1
1724854640000|2024-08-28 14:17:20|||||||||1
1724854670000|2024-08-28 14:17:50|||||||||1
1724854690000|2024-08-28 14:18:10|||||||||1
1724854720000|2024-08-28 14:18:40|||||||||1
1724854740000|2024-08-28 14:19:00|||||||||4
1724854770000|2024-08-28 14:19:30|||||||||2
1724854790000|2024-08-28 14:19:50|||||||||1
1724854820000|2024-08-28 14:20:20|||||||||1
1724854840000|2024-08-28 14:20:40|||||||||1
1724854870000|2024-08-28 14:21:10|||||||||1
1724854880000|2024-08-28 14:21:20|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|60
1724854900000|2024-08-28 14:21:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724854920000|2024-08-28 14:22:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1724854930000|2024-08-28 14:22:10|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1724854950000|2024-08-28 14:22:30|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1724854960000|2024-08-28 14:22:40|16.29|16.21|16.29|16.21|16.29|16.21|16.28|16.2|0
1724854970000|2024-08-28 14:22:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724854980000|2024-08-28 14:23:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724854990000|2024-08-28 14:23:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724855030000|2024-08-28 14:23:50|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1724855050000|2024-08-28 14:24:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724855060000|2024-08-28 14:24:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724855070000|2024-08-28 14:24:30|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1724855100000|2024-08-28 14:25:00|16.26|16.18|16.26|16.18|16.28|16.2|16.26|16.18|43
1724855110000|2024-08-28 14:25:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|1
1724855140000|2024-08-28 14:25:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724855150000|2024-08-28 14:25:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724855170000|2024-08-28 14:26:10|||||||||1
1724855190000|2024-08-28 14:26:30|||||||||3
1724855200000|2024-08-28 14:26:40|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|99
1724855210000|2024-08-28 14:26:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724855290000|2024-08-28 14:28:10|||||||||1
1724855320000|2024-08-28 14:28:40|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1724855350000|2024-08-28 14:29:10|||||||||1
1724855380000|2024-08-28 14:29:40|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1724855430000|2024-08-28 14:30:30|16.24|16.16|16.24|16.16|16.26|16.18|16.24|16.16|119
1724855440000|2024-08-28 14:30:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|4
1724855510000|2024-08-28 14:31:50|||||||||1
1724855540000|2024-08-28 14:32:20|||||||||1
1724855560000|2024-08-28 14:32:40|||||||||1
1724855590000|2024-08-28 14:33:10|||||||||1
1724855630000|2024-08-28 14:33:50|||||||||1
1724855640000|2024-08-28 14:34:00|||||||||1
1724855670000|2024-08-28 14:34:30|||||||||1
1724855690000|2024-08-28 14:34:50|16.3|16.22|16.3|16.22|16.3|16.22|16.29|16.21|11
1724855700000|2024-08-28 14:35:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|32
1724855710000|2024-08-28 14:35:10|||||||||1
1724855750000|2024-08-28 14:35:50|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|1
1724855760000|2024-08-28 14:36:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724855780000|2024-08-28 14:36:20|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|16
1724855790000|2024-08-28 14:36:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|2
1724855800000|2024-08-28 14:36:40|||||||||1
1724855830000|2024-08-28 14:37:10|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|31
1724855840000|2024-08-28 14:37:20|||||||||1
1724855850000|2024-08-28 14:37:30|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|1
1724855870000|2024-08-28 14:37:50|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|1
1724855880000|2024-08-28 14:38:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724855930000|2024-08-28 14:38:50|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|23
1724855940000|2024-08-28 14:39:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724855950000|2024-08-28 14:39:10|16.26|16.18|16.28|16.2|16.28|16.2|16.26|16.18|10
1724856040000|2024-08-28 14:40:40|||||||||1
1724856080000|2024-08-28 14:41:20|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|2
1724856180000|2024-08-28 14:43:00|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1724856250000|2024-08-28 14:44:10|16.3|16.22|16.33|16.25|16.33|16.25|16.3|16.22|46
1724856260000|2024-08-28 14:44:20|16.3|16.22|16.3|16.22|16.33|16.25|16.3|16.22|10
1724856270000|2024-08-28 14:44:30|16.31|16.23|16.31|16.23|16.33|16.25|16.3|16.22|4
1724856280000|2024-08-28 14:44:40|16.33|16.25|16.33|16.25|16.33|16.25|16.31|16.23|73
1724856290000|2024-08-28 14:44:50|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1724856300000|2024-08-28 14:45:00|||||||||32
1724856310000|2024-08-28 14:45:10|||||||||50
1724856450000|2024-08-28 14:47:30|||||||||1
1724856490000|2024-08-28 14:48:10|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|164
1724856550000|2024-08-28 14:49:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|94
1724856570000|2024-08-28 14:49:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|10
1724856580000|2024-08-28 14:49:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724856600000|2024-08-28 14:50:00|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|44
1724856620000|2024-08-28 14:50:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724856700000|2024-08-28 14:51:40|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|8
1724856710000|2024-08-28 14:51:50|16.35|16.27|16.35|16.27|16.37|16.29|16.33|16.25|22
1724856720000|2024-08-28 14:52:00|16.37|16.29|16.37|16.29|16.37|16.29|16.35|16.27|0
1724856760000|2024-08-28 14:52:40|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|3
1724856820000|2024-08-28 14:53:40|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|1
1724856830000|2024-08-28 14:53:50|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|2
1724856870000|2024-08-28 14:54:30|||||||||9
1724856880000|2024-08-28 14:54:40|||||||||2
1724856930000|2024-08-28 14:55:30|||||||||2
1724856940000|2024-08-28 14:55:40|||||||||5
1724856980000|2024-08-28 14:56:20|||||||||1
1724857010000|2024-08-28 14:56:50|||||||||1
1724857020000|2024-08-28 14:57:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|32
1724857030000|2024-08-28 14:57:10|16.35|16.27|16.37|16.29|16.37|16.29|16.33|16.25|4
1724857120000|2024-08-28 14:58:40|||||||||2
1724857170000|2024-08-28 14:59:30|||||||||2
1724857190000|2024-08-28 14:59:50|||||||||1
1724857200000|2024-08-28 15:00:00|16.38|16.3|16.38|16.3|16.38|16.3|16.37|16.29|7
1724857210000|2024-08-28 15:00:10|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1724857220000|2024-08-28 15:00:20|||||||||2
1724857230000|2024-08-28 15:00:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|8
1724857240000|2024-08-28 15:00:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724857250000|2024-08-28 15:00:50|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|0
1724857270000|2024-08-28 15:01:10|16.38|16.3|16.42|16.34|16.42|16.34|16.38|16.3|17
1724857290000|2024-08-28 15:01:30|||||||||4
1724857320000|2024-08-28 15:02:00|||||||||2
1724857330000|2024-08-28 15:02:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|49
1724857360000|2024-08-28 15:02:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724857370000|2024-08-28 15:02:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724857410000|2024-08-28 15:03:30|16.47|16.39|16.46|16.38|16.47|16.39|16.45|16.37|0
1724857420000|2024-08-28 15:03:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|7
1724857500000|2024-08-28 15:05:00|16.45|16.37|16.46|16.38|16.47|16.39|16.45|16.37|46
1724857510000|2024-08-28 15:05:10|16.45|16.37|16.45|16.37|16.46|16.38|16.45|16.37|0
1724857530000|2024-08-28 15:05:30|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724857540000|2024-08-28 15:05:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724857550000|2024-08-28 15:05:50|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724857560000|2024-08-28 15:06:00|16.46|16.38|16.45|16.37|16.46|16.38|16.43|16.35|6
1724857590000|2024-08-28 15:06:30|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|5
1724857600000|2024-08-28 15:06:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|3
1724857610000|2024-08-28 15:06:50|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|2
1724857620000|2024-08-28 15:07:00|16.43|16.35|16.42|16.34|16.45|16.37|16.42|16.34|17
1724857630000|2024-08-28 15:07:10|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1724857640000|2024-08-28 15:07:20|16.43|16.35|16.42|16.34|16.45|16.37|16.42|16.34|0
1724857650000|2024-08-28 15:07:30|16.43|16.35|16.43|16.35|16.45|16.37|16.42|16.34|0
1724857660000|2024-08-28 15:07:40|16.42|16.34|16.42|16.34|16.43|16.35|16.42|16.34|0
1724857670000|2024-08-28 15:07:50|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|8
1724857830000|2024-08-28 15:10:30|||||||||1
1724857860000|2024-08-28 15:11:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|42
1724857900000|2024-08-28 15:11:40|||||||||4
1724857910000|2024-08-28 15:11:50|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|15
1724857930000|2024-08-28 15:12:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|42
1724857950000|2024-08-28 15:12:30|16.52|16.44|16.55|16.47|16.55|16.47|16.5|16.42|101
1724858010000|2024-08-28 15:13:30|||||||||9
1724858080000|2024-08-28 15:14:40|||||||||3
1724858090000|2024-08-28 15:14:50|||||||||4
1724858100000|2024-08-28 15:15:00|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1724858110000|2024-08-28 15:15:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1724858120000|2024-08-28 15:15:20|16.56|16.48|16.57|16.49|16.57|16.49|16.55|16.47|0
1724858130000|2024-08-28 15:15:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|247
1724858160000|2024-08-28 15:16:00|||||||||71
1724858170000|2024-08-28 15:16:10|||||||||29
1724858180000|2024-08-28 15:16:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|2
1724858190000|2024-08-28 15:16:30|16.57|16.49|16.57|16.49|16.58|16.5|16.57|16.49|2
1724858200000|2024-08-28 15:16:40|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|0
1724858210000|2024-08-28 15:16:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1724858230000|2024-08-28 15:17:10|16.56|16.48|16.55|16.47|16.56|16.48|16.55|16.47|0
1724858240000|2024-08-28 15:17:20|||||||||9
1724858260000|2024-08-28 15:17:40|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1724858270000|2024-08-28 15:17:50|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|8
1724858280000|2024-08-28 15:18:00|||||||||2
1724858300000|2024-08-28 15:18:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|30
1724858320000|2024-08-28 15:18:40|16.57|16.49|16.58|16.5|16.6|16.52|16.57|16.49|18
1724858330000|2024-08-28 15:18:50|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1724858380000|2024-08-28 15:19:40|16.63|16.55|16.65|16.57|16.65|16.57|16.6|16.52|39
1724858410000|2024-08-28 15:20:10|||||||||1
1724858420000|2024-08-28 15:20:20|||||||||6
1724858430000|2024-08-28 15:20:30|16.62|16.54|16.62|16.54|16.63|16.55|16.62|16.54|18
1724858440000|2024-08-28 15:20:40|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|35
1724858450000|2024-08-28 15:20:50|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|0
1724858460000|2024-08-28 15:21:00|||||||||2
1724858470000|2024-08-28 15:21:10|||||||||32
1724858500000|2024-08-28 15:21:40|||||||||2
1724858510000|2024-08-28 15:21:50|||||||||134
1724858530000|2024-08-28 15:22:10|16.62|16.54|16.62|16.54|16.63|16.55|16.62|16.54|14
1724858540000|2024-08-28 15:22:20|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|2
1724858580000|2024-08-28 15:23:00|||||||||2
1724858620000|2024-08-28 15:23:40|||||||||2
1724858650000|2024-08-28 15:24:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|99
1724858660000|2024-08-28 15:24:20|||||||||2
1724858690000|2024-08-28 15:24:50|||||||||1
1724858700000|2024-08-28 15:25:00|||||||||29
1724858740000|2024-08-28 15:25:40|||||||||4
1724858780000|2024-08-28 15:26:20|||||||||2
1724858820000|2024-08-28 15:27:00|||||||||2
1724858840000|2024-08-28 15:27:20|||||||||51
1724858850000|2024-08-28 15:27:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724858860000|2024-08-28 15:27:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|4
1724858880000|2024-08-28 15:28:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|5
1724858890000|2024-08-28 15:28:10|||||||||14
1724858900000|2024-08-28 15:28:20|||||||||2
1724858910000|2024-08-28 15:28:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|6
1724858930000|2024-08-28 15:28:50|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|7
1724858940000|2024-08-28 15:29:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|161
1724858950000|2024-08-28 15:29:10|||||||||9
1724858960000|2024-08-28 15:29:20|||||||||1
1724858970000|2024-08-28 15:29:30|||||||||9
1724858980000|2024-08-28 15:29:40|||||||||7
1724858990000|2024-08-28 15:29:50|||||||||23
1724859000000|2024-08-28 15:30:00|||||||||1
1724859010000|2024-08-28 15:30:10|||||||||1
1724859020000|2024-08-28 15:30:20|||||||||1
1724859030000|2024-08-28 15:30:30|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|68
1724859040000|2024-08-28 15:30:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|1
1724859060000|2024-08-28 15:31:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724859270000|2024-08-28 15:34:30|||||||||6
1724859350000|2024-08-28 15:35:50|16.63|16.55|16.64|16.56|16.67|16.59|16.62|16.54|14
1724859360000|2024-08-28 15:36:00|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|4
1724859450000|2024-08-28 15:37:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|21
1724859460000|2024-08-28 15:37:40|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|25
1724859600000|2024-08-28 15:40:00|||||||||1
1724859610000|2024-08-28 15:40:10|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|1
1724859620000|2024-08-28 15:40:20|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|17
1724859630000|2024-08-28 15:40:30|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1724859650000|2024-08-28 15:40:50|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1724859690000|2024-08-28 15:41:30|16.65|16.57|16.66|16.58|16.67|16.59|16.65|16.57|7
1724859700000|2024-08-28 15:41:40|16.67|16.59|16.66|16.58|16.67|16.59|16.63|16.55|0
1724859720000|2024-08-28 15:42:00|16.65|16.57|16.66|16.58|16.67|16.59|16.65|16.57|10
1724859730000|2024-08-28 15:42:10|16.67|16.59|16.67|16.59|16.67|16.59|16.66|16.58|0
1724859810000|2024-08-28 15:43:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|12
1724859820000|2024-08-28 15:43:40|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|10
1724859830000|2024-08-28 15:43:50|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|0
1724859840000|2024-08-28 15:44:00|16.69|16.61|16.67|16.59|16.7|16.62|16.67|16.59|4
1724859930000|2024-08-28 15:45:30|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1724860060000|2024-08-28 15:47:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|1
1724860070000|2024-08-28 15:47:50|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|1
1724860080000|2024-08-28 15:48:00|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|8
1724860090000|2024-08-28 15:48:10|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|2
1724860110000|2024-08-28 15:48:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724860120000|2024-08-28 15:48:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724860130000|2024-08-28 15:48:50|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1724860200000|2024-08-28 15:50:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1724860320000|2024-08-28 15:52:00|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|58
1724860330000|2024-08-28 15:52:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1724860350000|2024-08-28 15:52:30|||||||||13
1724860360000|2024-08-28 15:52:40|||||||||11
1724860430000|2024-08-28 15:53:50|||||||||1
1724860490000|2024-08-28 15:54:50|16.65|16.57|16.63|16.55|16.67|16.59|16.63|16.55|8
1724860510000|2024-08-28 15:55:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724860520000|2024-08-28 15:55:20|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|0
1724860560000|2024-08-28 15:56:00|||||||||18
1724860680000|2024-08-28 15:58:00|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|18
1724860770000|2024-08-28 15:59:30|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|9
1724860780000|2024-08-28 15:59:40|16.65|16.57|16.65|16.57|16.65|16.57|16.63|16.55|0
1724860790000|2024-08-28 15:59:50|16.63|16.55|16.63|16.55|16.65|16.57|16.63|16.55|10
1724860800000|2024-08-28 16:00:00|16.65|16.57|16.67|16.59|16.67|16.59|16.63|16.55|4
1724860890000|2024-08-28 16:01:30|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|10
1724860920000|2024-08-28 16:02:00|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|2
1724860930000|2024-08-28 16:02:10|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1724860970000|2024-08-28 16:02:50|16.65|16.57|16.65|16.57|16.67|16.59|16.65|16.57|0
1724860980000|2024-08-28 16:03:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1724861160000|2024-08-28 16:06:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1724861170000|2024-08-28 16:06:10|||||||||9
1724861200000|2024-08-28 16:06:40|||||||||6
1724861270000|2024-08-28 16:07:50|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|100
1724861280000|2024-08-28 16:08:00|||||||||2
1724861470000|2024-08-28 16:11:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|22
1724861480000|2024-08-28 16:11:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724861490000|2024-08-28 16:11:30|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|25
1724861500000|2024-08-28 16:11:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724861520000|2024-08-28 16:12:00|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|20
1724861540000|2024-08-28 16:12:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1724861550000|2024-08-28 16:12:30|16.65|16.57|16.65|16.57|16.65|16.57|16.63|16.55|0
1724861560000|2024-08-28 16:12:40|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1724861610000|2024-08-28 16:13:30|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|21
1724861780000|2024-08-28 16:16:20|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1724861800000|2024-08-28 16:16:40|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1724861810000|2024-08-28 16:16:50|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|0
1724861860000|2024-08-28 16:17:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|25
1724861870000|2024-08-28 16:17:50|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|0
1724861880000|2024-08-28 16:18:00|16.65|16.57|16.67|16.59|16.67|16.59|16.64|16.56|0
1724861900000|2024-08-28 16:18:20|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|8
1724861920000|2024-08-28 16:18:40|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|8
1724862020000|2024-08-28 16:20:20|||||||||10
1724862100000|2024-08-28 16:21:40|||||||||1
1724862200000|2024-08-28 16:23:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|34
1724862220000|2024-08-28 16:23:40|||||||||72
1724862230000|2024-08-28 16:23:50|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|0
1724862340000|2024-08-28 16:25:40|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|12
1724862350000|2024-08-28 16:25:50|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|45
1724862360000|2024-08-28 16:26:00|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|0
1724862370000|2024-08-28 16:26:10|16.67|16.59|16.67|16.59|16.68|16.6|16.67|16.59|0
1724862610000|2024-08-28 16:30:10|||||||||1
1724862650000|2024-08-28 16:30:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|1
1724862660000|2024-08-28 16:31:00|16.67|16.59|16.7|16.62|16.7|16.62|16.67|16.59|4
1724862680000|2024-08-28 16:31:20|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|0
1724862690000|2024-08-28 16:31:30|16.7|16.62|16.7|16.62|16.7|16.62|16.69|16.61|0
1724862700000|2024-08-28 16:31:40|16.72|16.64|16.7|16.62|16.72|16.64|16.69|16.61|9
1724862710000|2024-08-28 16:31:50|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|0
1724862720000|2024-08-28 16:32:00|16.69|16.61|16.69|16.61|16.7|16.62|16.69|16.61|0
1724862730000|2024-08-28 16:32:10|16.67|16.59|16.67|16.59|16.68|16.6|16.67|16.59|0
1724862790000|2024-08-28 16:33:10|16.64|16.56|16.65|16.57|16.67|16.59|16.64|16.56|28
1724862800000|2024-08-28 16:33:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724862810000|2024-08-28 16:33:30|||||||||9
1724862850000|2024-08-28 16:34:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|7
1724862860000|2024-08-28 16:34:20|16.65|16.57|16.64|16.56|16.67|16.59|16.64|16.56|0
1724862870000|2024-08-28 16:34:30|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1724862900000|2024-08-28 16:35:00|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|8
1724862910000|2024-08-28 16:35:10|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1724862970000|2024-08-28 16:36:10|16.65|16.57|16.64|16.56|16.67|16.59|16.64|16.56|13
1724862980000|2024-08-28 16:36:20|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1724862990000|2024-08-28 16:36:30|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1724863240000|2024-08-28 16:40:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|6
1724863250000|2024-08-28 16:40:50|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1724863270000|2024-08-28 16:41:10|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1724863290000|2024-08-28 16:41:30|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1724863300000|2024-08-28 16:41:40|16.65|16.57|16.65|16.57|16.67|16.59|16.65|16.57|0
1724863310000|2024-08-28 16:41:50|16.67|16.59|16.67|16.59|16.67|16.59|16.64|16.56|0
1724863380000|2024-08-28 16:43:00|||||||||7
1724863410000|2024-08-28 16:43:30|||||||||6
1724863440000|2024-08-28 16:44:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1724863460000|2024-08-28 16:44:20|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|0
1724863500000|2024-08-28 16:45:00|16.67|16.59|16.67|16.59|16.67|16.59|16.65|16.57|4
1724863870000|2024-08-28 16:51:10|16.64|16.56|16.64|16.56|16.67|16.59|16.64|16.56|3
1724864060000|2024-08-28 16:54:20|||||||||2
1724864070000|2024-08-28 16:54:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|4
1724864080000|2024-08-28 16:54:40|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1724864090000|2024-08-28 16:54:50|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1724864160000|2024-08-28 16:56:00|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1724864170000|2024-08-28 16:56:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|4
1724864200000|2024-08-28 16:56:40|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1724864210000|2024-08-28 16:56:50|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1724864220000|2024-08-28 16:57:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724864280000|2024-08-28 16:58:00|16.64|16.56|16.64|16.56|16.67|16.59|16.64|16.56|8
1724864290000|2024-08-28 16:58:10|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1724864320000|2024-08-28 16:58:40|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1724864330000|2024-08-28 16:58:50|16.65|16.57|16.65|16.57|16.65|16.57|16.64|16.56|0
1724864340000|2024-08-28 16:59:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724864400000|2024-08-28 17:00:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|3
1724864470000|2024-08-28 17:01:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|3
1724864480000|2024-08-28 17:01:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724864500000|2024-08-28 17:01:40|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|2
1724864520000|2024-08-28 17:02:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1724864540000|2024-08-28 17:02:20|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|4
1724864550000|2024-08-28 17:02:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1724864700000|2024-08-28 17:05:00|||||||||3
1724864950000|2024-08-28 17:09:10|||||||||3
1724865020000|2024-08-28 17:10:20|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1724865030000|2024-08-28 17:10:30|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1724865220000|2024-08-28 17:13:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724865230000|2024-08-28 17:13:50|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|0
1724865250000|2024-08-28 17:14:10|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|9
1724865280000|2024-08-28 17:14:40|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|2
1724865290000|2024-08-28 17:14:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724865300000|2024-08-28 17:15:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|16
1724865310000|2024-08-28 17:15:10|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|8
1724865320000|2024-08-28 17:15:20|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|0
1724865330000|2024-08-28 17:15:30|16.69|16.61|16.69|16.61|16.71|16.63|16.69|16.61|2
1724865360000|2024-08-28 17:16:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1724865390000|2024-08-28 17:16:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|5
1724865400000|2024-08-28 17:16:40|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1724865410000|2024-08-28 17:16:50|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|0
1724865420000|2024-08-28 17:17:00|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|0
1724865430000|2024-08-28 17:17:10|16.69|16.61|16.71|16.63|16.72|16.64|16.69|16.61|11
1724865440000|2024-08-28 17:17:20|16.72|16.64|16.72|16.64|16.72|16.64|16.71|16.63|0
1724865470000|2024-08-28 17:17:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1724865480000|2024-08-28 17:18:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1724865500000|2024-08-28 17:18:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|2
1724865530000|2024-08-28 17:18:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1724865540000|2024-08-28 17:19:00|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|0
1724865560000|2024-08-28 17:19:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1724865570000|2024-08-28 17:19:30|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1724865580000|2024-08-28 17:19:40|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|9
1724865610000|2024-08-28 17:20:10|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1724865660000|2024-08-28 17:21:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1724865720000|2024-08-28 17:22:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724866290000|2024-08-28 17:31:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|6
1724866320000|2024-08-28 17:32:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1724866350000|2024-08-28 17:32:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1724866370000|2024-08-28 17:32:50|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|0
1724866380000|2024-08-28 17:33:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724866390000|2024-08-28 17:33:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1724866400000|2024-08-28 17:33:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724866410000|2024-08-28 17:33:30|16.63|16.55|16.63|16.55|16.63|16.55|16.62|16.54|0
1724866440000|2024-08-28 17:34:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|0
1724866450000|2024-08-28 17:34:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1724866690000|2024-08-28 17:38:10|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|0
1724866700000|2024-08-28 17:38:20|16.68|16.6|16.68|16.6|16.69|16.61|16.67|16.59|0
1724866720000|2024-08-28 17:38:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1724866740000|2024-08-28 17:39:00|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|0
1724866760000|2024-08-28 17:39:20|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|0
1724866770000|2024-08-28 17:39:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1724867070000|2024-08-28 17:44:30|16.74|16.66|16.77|16.69|16.77|16.69|16.74|16.66|56
1724867350000|2024-08-28 17:49:10|16.79|16.71|16.82|16.74|16.82|16.74|16.77|16.69|23
1724867360000|2024-08-28 17:49:20|||||||||1
1724867590000|2024-08-28 17:53:10|||||||||9
1724867610000|2024-08-28 17:53:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|117
1724867650000|2024-08-28 17:54:10|||||||||47
1724867670000|2024-08-28 17:54:30|||||||||9
1724867750000|2024-08-28 17:55:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|78
1724867800000|2024-08-28 17:56:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1724867820000|2024-08-28 17:57:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|84
1724867840000|2024-08-28 17:57:20|||||||||18
1724867860000|2024-08-28 17:57:40|16.93|16.85|16.99|16.91|16.99|16.91|16.93|16.85|88
1724867870000|2024-08-28 17:57:50|16.97|16.89|17.01|16.93|17.01|16.93|16.97|16.89|0
1724867890000|2024-08-28 17:58:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1724867920000|2024-08-28 17:58:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1724867930000|2024-08-28 17:58:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1724867950000|2024-08-28 17:59:10|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|0
1724867960000|2024-08-28 17:59:20|||||||||2
1724867970000|2024-08-28 17:59:30|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|0
1724867980000|2024-08-28 17:59:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|6
1724867990000|2024-08-28 17:59:50|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|3
1724868000000|2024-08-28 18:00:00|17.02|16.94|17.02|16.94|17.04|16.96|17.02|16.94|0
1724868010000|2024-08-28 18:00:10|17.04|16.96|17.04|16.96|17.06|16.98|17.04|16.96|2
1724868020000|2024-08-28 18:00:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1724868090000|2024-08-28 18:01:30|||||||||1
1724868100000|2024-08-28 18:01:40|17.01|16.93|16.97|16.89|17.01|16.93|16.97|16.89|67
1724868130000|2024-08-28 18:02:10|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|10
1724868140000|2024-08-28 18:02:20|||||||||6
1724868150000|2024-08-28 18:02:30|||||||||6
1724868160000|2024-08-28 18:02:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1724868170000|2024-08-28 18:02:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1724868200000|2024-08-28 18:03:20|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|13
1724868210000|2024-08-28 18:03:30|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1724868220000|2024-08-28 18:03:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1724868230000|2024-08-28 18:03:50|17.01|16.93|17.01|16.93|17.02|16.94|17.01|16.93|0
1724868240000|2024-08-28 18:04:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|0
1724868250000|2024-08-28 18:04:10|17.02|16.94|17.03|16.95|17.03|16.95|17.02|16.94|0
1724868270000|2024-08-28 18:04:30|17.02|16.94|17.03|16.95|17.03|16.95|17.02|16.94|0
1724868300000|2024-08-28 18:05:00|17.04|16.96|17.03|16.95|17.04|16.96|17.03|16.95|39
1724868330000|2024-08-28 18:05:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1724868350000|2024-08-28 18:05:50|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|7
1724868360000|2024-08-28 18:06:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1724868380000|2024-08-28 18:06:20|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|0
1724868390000|2024-08-28 18:06:30|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|3
1724868410000|2024-08-28 18:06:50|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|0
1724868430000|2024-08-28 18:07:10|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|0
1724868440000|2024-08-28 18:07:20|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|0
1724868460000|2024-08-28 18:07:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1724868470000|2024-08-28 18:07:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1724868490000|2024-08-28 18:08:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1724868500000|2024-08-28 18:08:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724868510000|2024-08-28 18:08:30|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1724868520000|2024-08-28 18:08:40|16.92|16.84|16.91|16.83|16.92|16.84|16.89|16.81|1
1724868540000|2024-08-28 18:09:00|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|0
1724868560000|2024-08-28 18:09:20|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|0
1724868590000|2024-08-28 18:09:50|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|0
1724868610000|2024-08-28 18:10:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724868730000|2024-08-28 18:12:10|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1724868750000|2024-08-28 18:12:30|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1724868760000|2024-08-28 18:12:40|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|5
1724868790000|2024-08-28 18:13:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1724868800000|2024-08-28 18:13:20|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|6
1724868890000|2024-08-28 18:14:50|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|0
1724868900000|2024-08-28 18:15:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|50
1724868910000|2024-08-28 18:15:10|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|0
1724868940000|2024-08-28 18:15:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724868970000|2024-08-28 18:16:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724869000000|2024-08-28 18:16:40|||||||||1
1724869020000|2024-08-28 18:17:00|16.96|16.88|16.96|16.88|16.96|16.88|16.94|16.86|0
1724869050000|2024-08-28 18:17:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|4
1724869060000|2024-08-28 18:17:40|||||||||32
1724869080000|2024-08-28 18:18:00|16.92|16.84|16.92|16.84|16.93|16.85|16.92|16.84|0
1724869090000|2024-08-28 18:18:10|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1724869100000|2024-08-28 18:18:20|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1724869130000|2024-08-28 18:18:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724869140000|2024-08-28 18:19:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724869160000|2024-08-28 18:19:20|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1724869180000|2024-08-28 18:19:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724869190000|2024-08-28 18:19:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724869220000|2024-08-28 18:20:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724869230000|2024-08-28 18:20:30|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724869240000|2024-08-28 18:20:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724869260000|2024-08-28 18:21:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724869270000|2024-08-28 18:21:10|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1724869290000|2024-08-28 18:21:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724869340000|2024-08-28 18:22:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724869360000|2024-08-28 18:22:40|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|0
1724869380000|2024-08-28 18:23:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724869430000|2024-08-28 18:23:50|||||||||2
1724869440000|2024-08-28 18:24:00|||||||||3
1724869500000|2024-08-28 18:25:00|16.96|16.88|16.93|16.85|16.96|16.88|16.93|16.85|9
1724869550000|2024-08-28 18:25:50|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|1
1724869560000|2024-08-28 18:26:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1724869570000|2024-08-28 18:26:10|16.93|16.85|16.93|16.85|16.94|16.86|16.93|16.85|0
1724869680000|2024-08-28 18:28:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1724869690000|2024-08-28 18:28:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1724869730000|2024-08-28 18:28:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1724869750000|2024-08-28 18:29:10|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|0
1724869770000|2024-08-28 18:29:30|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|0
1724869780000|2024-08-28 18:29:40|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|0
1724869800000|2024-08-28 18:30:00|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|0
1724869810000|2024-08-28 18:30:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1724869820000|2024-08-28 18:30:20|16.96|16.88|16.93|16.85|16.96|16.88|16.93|16.85|3
1724869840000|2024-08-28 18:30:40|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|5
1724869860000|2024-08-28 18:31:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1724869890000|2024-08-28 18:31:30|||||||||50
1724869900000|2024-08-28 18:31:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1724869910000|2024-08-28 18:31:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1724869920000|2024-08-28 18:32:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1724869940000|2024-08-28 18:32:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1724869950000|2024-08-28 18:32:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|4
1724869960000|2024-08-28 18:32:40|16.98|16.9|17.01|16.93|17.01|16.93|16.98|16.9|3
1724869980000|2024-08-28 18:33:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1724869990000|2024-08-28 18:33:10|16.98|16.9|17.01|16.93|17.01|16.93|16.98|16.9|0
1724870000000|2024-08-28 18:33:20|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1724870010000|2024-08-28 18:33:30|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|0
1724870080000|2024-08-28 18:34:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|35
1724870100000|2024-08-28 18:35:00|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|4
1724870110000|2024-08-28 18:35:10|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1724870250000|2024-08-28 18:37:30|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|13
1724870360000|2024-08-28 18:39:20|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1724870440000|2024-08-28 18:40:40|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1724870480000|2024-08-28 18:41:20|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|0
1724870500000|2024-08-28 18:41:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1724870510000|2024-08-28 18:41:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1724870520000|2024-08-28 18:42:00|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|2
1724870540000|2024-08-28 18:42:20|||||||||1
1724870560000|2024-08-28 18:42:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|4
1724870580000|2024-08-28 18:43:00|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|17
1724870620000|2024-08-28 18:43:40|||||||||10
1724870700000|2024-08-28 18:45:00|||||||||50
1724870780000|2024-08-28 18:46:20|17.03|16.95|17.03|16.95|17.03|16.95|17.01|16.93|40
1724870790000|2024-08-28 18:46:30|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|0
1724870810000|2024-08-28 18:46:50|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|0
1724870830000|2024-08-28 18:47:10|17.01|16.93|17.01|16.93|17.03|16.95|17.01|16.93|0
1724870890000|2024-08-28 18:48:10|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|0
1724870960000|2024-08-28 18:49:20|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|0
1724871040000|2024-08-28 18:50:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|16
1724871060000|2024-08-28 18:51:00|17.01|16.93|17|16.92|17.01|16.93|17|16.92|3
1724871080000|2024-08-28 18:51:20|16.98|16.9|17|16.92|17|16.92|16.98|16.9|4
1724871120000|2024-08-28 18:52:00|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|3
1724871140000|2024-08-28 18:52:20|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|0
1724871220000|2024-08-28 18:53:40|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|7
1724871270000|2024-08-28 18:54:30|16.89|16.81|16.86|16.78|16.91|16.83|16.86|16.78|0
1724871350000|2024-08-28 18:55:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1724871360000|2024-08-28 18:56:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1724871380000|2024-08-28 18:56:20|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|0
1724871400000|2024-08-28 18:56:40|16.84|16.76|16.83|16.75|16.84|16.76|16.82|16.74|0
1724871410000|2024-08-28 18:56:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|1
1724871520000|2024-08-28 18:58:40|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|0
1724871530000|2024-08-28 18:58:50|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|0
1724871540000|2024-08-28 18:59:00|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|0
1724871560000|2024-08-28 18:59:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724871610000|2024-08-28 19:00:10|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1724871700000|2024-08-28 19:01:40|16.8|16.72|16.76|16.68|16.8|16.72|16.76|16.68|2
1724871720000|2024-08-28 19:02:00|16.75|16.67|16.76|16.68|16.76|16.68|16.73|16.65|3
1724871750000|2024-08-28 19:02:30|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|5
1724871780000|2024-08-28 19:03:00|16.75|16.67|16.73|16.65|16.76|16.68|16.73|16.65|2
1724871790000|2024-08-28 19:03:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|3
1724871880000|2024-08-28 19:04:40|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1724871900000|2024-08-28 19:05:00|16.77|16.69|16.77|16.69|16.78|16.7|16.76|16.68|0
1724871910000|2024-08-28 19:05:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724871920000|2024-08-28 19:05:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1724871930000|2024-08-28 19:05:30|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|0
1724871940000|2024-08-28 19:05:40|16.81|16.73|16.81|16.73|16.81|16.73|16.8|16.72|0
1724871970000|2024-08-28 19:06:10|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|0
1724871980000|2024-08-28 19:06:20|||||||||1
1724872020000|2024-08-28 19:07:00|16.82|16.74|16.84|16.76|16.86|16.78|16.82|16.74|0
1724872030000|2024-08-28 19:07:10|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|0
1724872040000|2024-08-28 19:07:20|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|0
1724872050000|2024-08-28 19:07:30|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|1
1724872060000|2024-08-28 19:07:40|16.85|16.77|16.85|16.77|16.85|16.77|16.82|16.74|0
1724872070000|2024-08-28 19:07:50|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1724872080000|2024-08-28 19:08:00|16.84|16.76|16.82|16.74|16.85|16.77|16.82|16.74|0
1724872090000|2024-08-28 19:08:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1724872100000|2024-08-28 19:08:20|16.85|16.77|16.83|16.75|16.86|16.78|16.83|16.75|0
1724872110000|2024-08-28 19:08:30|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|0
1724872140000|2024-08-28 19:09:00|16.88|16.8|16.91|16.83|16.91|16.83|16.88|16.8|0
1724872150000|2024-08-28 19:09:10|16.89|16.81|16.89|16.81|16.91|16.83|16.89|16.81|0
1724872160000|2024-08-28 19:09:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724872170000|2024-08-28 19:09:30|16.9|16.82|16.87|16.79|16.91|16.83|16.87|16.79|2
1724872180000|2024-08-28 19:09:40|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1724872200000|2024-08-28 19:10:00|16.87|16.79|16.89|16.81|16.89|16.81|16.86|16.78|0
1724872210000|2024-08-28 19:10:10|16.86|16.78|16.87|16.79|16.9|16.82|16.86|16.78|0
1724872240000|2024-08-28 19:10:40|16.86|16.78|16.86|16.78|16.87|16.79|16.86|16.78|0
1724872250000|2024-08-28 19:10:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1724872260000|2024-08-28 19:11:00|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|0
1724872270000|2024-08-28 19:11:10|16.87|16.79|16.87|16.79|16.87|16.79|16.86|16.78|0
1724872280000|2024-08-28 19:11:20|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1724872290000|2024-08-28 19:11:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1724872300000|2024-08-28 19:11:40|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|0
1724872310000|2024-08-28 19:11:50|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1724872320000|2024-08-28 19:12:00|16.89|16.81|16.89|16.81|16.89|16.81|16.87|16.79|0
1724872330000|2024-08-28 19:12:10|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|0
1724872350000|2024-08-28 19:12:30|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|0
1724872420000|2024-08-28 19:13:40|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1724872520000|2024-08-28 19:15:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|2
1724872530000|2024-08-28 19:15:30|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|0
1724872540000|2024-08-28 19:15:40|16.88|16.8|16.91|16.83|16.91|16.83|16.88|16.8|2
1724872550000|2024-08-28 19:15:50|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|0
1724872560000|2024-08-28 19:16:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1724872640000|2024-08-28 19:17:20|16.88|16.8|16.88|16.8|16.9|16.82|16.87|16.79|0
1724872660000|2024-08-28 19:17:40|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1724872670000|2024-08-28 19:17:50|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1724872680000|2024-08-28 19:18:00|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1724872690000|2024-08-28 19:18:10|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1724872710000|2024-08-28 19:18:30|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1724872720000|2024-08-28 19:18:40|16.87|16.79|16.87|16.79|16.88|16.8|16.87|16.79|0
1724872730000|2024-08-28 19:18:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1724872740000|2024-08-28 19:19:00|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|0
1724872800000|2024-08-28 19:20:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1724872900000|2024-08-28 19:21:40|16.85|16.77|16.86|16.78|16.86|16.78|16.83|16.75|2
1724873110000|2024-08-28 19:25:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|2
1724873120000|2024-08-28 19:25:20|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|0
1724873200000|2024-08-28 19:26:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724873210000|2024-08-28 19:26:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1724873240000|2024-08-28 19:27:20|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1724873250000|2024-08-28 19:27:30|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1724873280000|2024-08-28 19:28:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724873290000|2024-08-28 19:28:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724873330000|2024-08-28 19:28:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1724873340000|2024-08-28 19:29:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724873360000|2024-08-28 19:29:20|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1724873370000|2024-08-28 19:29:30|16.8|16.72|16.8|16.72|16.81|16.73|16.8|16.72|0
1724873390000|2024-08-28 19:29:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724873470000|2024-08-28 19:31:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1724873480000|2024-08-28 19:31:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724873530000|2024-08-28 19:32:10|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1724873660000|2024-08-28 19:34:20|||||||||2
1724873720000|2024-08-28 19:35:20|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1724873730000|2024-08-28 19:35:30|16.82|16.74|16.83|16.75|16.85|16.77|16.82|16.74|2
1724873740000|2024-08-28 19:35:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724873820000|2024-08-28 19:37:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|27
1724873840000|2024-08-28 19:37:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724873860000|2024-08-28 19:37:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|1
1724873910000|2024-08-28 19:38:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724873940000|2024-08-28 19:39:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1724873950000|2024-08-28 19:39:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724874050000|2024-08-28 19:40:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724874100000|2024-08-28 19:41:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1724874110000|2024-08-28 19:41:50|16.81|16.73|16.81|16.73|16.81|16.73|16.8|16.72|0
1724874120000|2024-08-28 19:42:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1724874140000|2024-08-28 19:42:20|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|0
1724874190000|2024-08-28 19:43:10|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|7
1724874210000|2024-08-28 19:43:30|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|0
1724874300000|2024-08-28 19:45:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1724874310000|2024-08-28 19:45:10|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|0
1724874320000|2024-08-28 19:45:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1724874330000|2024-08-28 19:45:30|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1724874370000|2024-08-28 19:46:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1724874380000|2024-08-28 19:46:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1724874390000|2024-08-28 19:46:30|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|0
1724874400000|2024-08-28 19:46:40|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|0
1724874410000|2024-08-28 19:46:50|16.73|16.65|16.73|16.65|16.75|16.67|16.73|16.65|2
1724874450000|2024-08-28 19:47:30|||||||||1
1724874510000|2024-08-28 19:48:30|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|1
1724874540000|2024-08-28 19:49:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1724874570000|2024-08-28 19:49:30|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1724874580000|2024-08-28 19:49:40|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1724874590000|2024-08-28 19:49:50|16.8|16.72|16.77|16.69|16.8|16.72|16.77|16.69|0
1724874600000|2024-08-28 19:50:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1724874610000|2024-08-28 19:50:10|16.78|16.7|16.8|16.72|16.8|16.72|16.77|16.69|6
1724874620000|2024-08-28 19:50:20|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|0
1724874640000|2024-08-28 19:50:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1724874650000|2024-08-28 19:50:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1724874660000|2024-08-28 19:51:00|16.78|16.7|16.78|16.7|16.78|16.7|16.77|16.69|0
1724874680000|2024-08-28 19:51:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1724874700000|2024-08-28 19:51:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724874720000|2024-08-28 19:52:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|33
1724874730000|2024-08-28 19:52:10|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1724874740000|2024-08-28 19:52:20|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1724874750000|2024-08-28 19:52:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1724874830000|2024-08-28 19:53:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724874840000|2024-08-28 19:54:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1724874850000|2024-08-28 19:54:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1724874870000|2024-08-28 19:54:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|5
1724874880000|2024-08-28 19:54:40|16.79|16.71|16.78|16.7|16.8|16.72|16.78|16.7|2
1724874890000|2024-08-28 19:54:50|16.77|16.69|16.77|16.69|16.78|16.7|16.77|16.69|0
1724874900000|2024-08-28 19:55:00|16.78|16.7|16.82|16.74|16.82|16.74|16.77|16.69|0
1724874910000|2024-08-28 19:55:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1724874920000|2024-08-28 19:55:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724874980000|2024-08-28 19:56:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1724875000000|2024-08-28 19:56:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1724875020000|2024-08-28 19:57:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|14
1724875050000|2024-08-28 19:57:30|||||||||7
1724875090000|2024-08-28 19:58:10|||||||||9
1724875140000|2024-08-28 19:59:00|||||||||3
1724875150000|2024-08-28 19:59:10|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1724875170000|2024-08-28 19:59:30|16.84|16.76|16.87|16.79|16.87|16.79|16.84|16.76|0
1724875190000|2024-08-28 19:59:50|16.88|16.8|16.88|16.8|16.88|16.8|16.87|16.79|0
1724890500000|2024-08-29 00:15:00|16.97|16.67|16.97|16.67|16.97|16.67|16.97|16.67|0
1724890530000|2024-08-29 00:15:30|17|16.7|17|16.7|17|16.7|17|16.7|0
1724890760000|2024-08-29 00:19:20|16.97|16.67|16.97|16.67|16.97|16.67|16.97|16.67|0
1724890770000|2024-08-29 00:19:30|17|16.7|17|16.7|17|16.7|17|16.7|0
1724890790000|2024-08-29 00:19:50|17.07|16.77|17.07|16.77|17.07|16.77|17.07|16.77|0
1724890800000|2024-08-29 00:20:00|17.06|16.76|17.06|16.76|17.06|16.76|17.06|16.76|0
1724890910000|2024-08-29 00:21:50|17.02|16.94|17.06|16.76|17.06|16.94|17.02|16.76|1
1724891060000|2024-08-29 00:24:20|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1724891190000|2024-08-29 00:26:30|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1724891460000|2024-08-29 00:31:00|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1724891470000|2024-08-29 00:31:10|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1724891570000|2024-08-29 00:32:50|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1724891670000|2024-08-29 00:34:30|17.07|16.82|17.07|16.82|17.07|16.82|17.07|16.82|0
1724891790000|2024-08-29 00:36:30|17|16.92|17|16.92|17|16.92|17|16.92|1
1724891850000|2024-08-29 00:37:30|||||||||2
1724891860000|2024-08-29 00:37:40|17.06|16.81|17.06|16.76|17.06|16.81|17.06|16.76|3
1724892070000|2024-08-29 00:41:10||16.81||16.81||16.81||16.81|0
1724892100000|2024-08-29 00:41:40|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1724893680000|2024-08-29 01:08:00|17.02|16.77|16.92|16.84|17.02|16.84|16.92|16.77|0
1724893730000|2024-08-29 01:08:50|16.91|16.83|16.85|16.77|16.91|16.83|16.85|16.77|1
1724894070000|2024-08-29 01:14:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|1
1724894080000|2024-08-29 01:14:40|16.8|16.72|16.78|16.7|16.89|16.72|16.78|16.62|4
1724894130000|2024-08-29 01:15:30|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1724894160000|2024-08-29 01:16:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724894170000|2024-08-29 01:16:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1724894660000|2024-08-29 01:24:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1724894700000|2024-08-29 01:25:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1724894820000|2024-08-29 01:27:00|16.78|16.7|16.92|16.67|16.93|16.7|16.78|16.67|2
1724895190000|2024-08-29 01:33:10|16.79|16.71|16.92|16.67|16.92|16.71|16.74|16.65|1
1724896750000|2024-08-29 01:59:10|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1724896820000|2024-08-29 02:00:20|16.97|16.72|17.02|16.72|17.02|16.72|16.97|16.72|0
1724896950000|2024-08-29 02:02:30|17.01|16.71|17.01|16.71|17.01|16.71|17.01|16.71|0
1724896960000|2024-08-29 02:02:40|17.02|16.72|17.02|16.72|17.02|16.72|17.02|16.72|0
1724897120000|2024-08-29 02:05:20|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1724897890000|2024-08-29 02:18:10|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1724898470000|2024-08-29 02:27:50|17.01|16.76|17.03|16.78|17.03|16.78|17.01|16.76|0
1724898520000|2024-08-29 02:28:40|17.07|16.77|17.07|16.77|17.07|16.77|17.07|16.77|0
1724898540000|2024-08-29 02:29:00|17.03|16.78|17.05|16.8|17.05|16.8|17.01|16.76|0
1724898550000|2024-08-29 02:29:10|17.04|16.79|17.09|16.79|17.09|16.79|17.04|16.79|18
1724898560000|2024-08-29 02:29:20|17.04||17.09||17.09||17.04||12
1724898570000|2024-08-29 02:29:30|17.04|16.77|17.09|16.79|17.09|16.79|17.04|16.77|3
1724898580000|2024-08-29 02:29:40|17.04|16.77|17.09|16.79|17.09|16.79|17.04|16.77|4
1724898590000|2024-08-29 02:29:50|17.04|16.81|17.07|16.77|17.09|16.81|17.03|16.77|0
1724898600000|2024-08-29 02:30:00|17.03|16.78|17.03|16.78|17.03|16.78|17.03|16.78|0
1724898820000|2024-08-29 02:33:40|17.07|16.77|17.07|16.77|17.07|16.77|17.07|16.77|0
1724899540000|2024-08-29 02:45:40|17.05|16.75|17.04|16.74|17.05|16.75|17.04|16.74|0
1724899560000|2024-08-29 02:46:00|17.03|16.73|17.03|16.73|17.03|16.73|17.03|16.73|0
1724899990000|2024-08-29 02:53:10|17.02|16.77|17.01|16.76|17.03|16.78|17.01|16.76|0
1724900000000|2024-08-29 02:53:20|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1724900030000|2024-08-29 02:53:50|16.95|16.87|16.89|16.81|16.95|16.87|16.89|16.81|1
1724900320000|2024-08-29 02:58:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1724902950000|2024-08-29 03:42:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1724904040000|2024-08-29 04:00:40|16.87|16.79|16.9|16.65|16.92|16.79|16.87|16.65|1
1724904050000|2024-08-29 04:00:50|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1724904210000|2024-08-29 04:03:30|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1724904420000|2024-08-29 04:07:00|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1724904460000|2024-08-29 04:07:40|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724904920000|2024-08-29 04:15:20|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1724904940000|2024-08-29 04:15:40|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1724905270000|2024-08-29 04:21:10|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724905510000|2024-08-29 04:25:10|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1724905540000|2024-08-29 04:25:40|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1724906140000|2024-08-29 04:35:40|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1724906730000|2024-08-29 04:45:30|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1724906800000|2024-08-29 04:46:40|16.94|16.69|16.94|16.69|16.94|16.69|16.94|16.69|0
1724906820000|2024-08-29 04:47:00|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1724907070000|2024-08-29 04:51:10|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1724907240000|2024-08-29 04:54:00|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1724908490000|2024-08-29 05:14:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724908620000|2024-08-29 05:17:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724909320000|2024-08-29 05:28:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724909470000|2024-08-29 05:31:10|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1724909820000|2024-08-29 05:37:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1724909830000|2024-08-29 05:37:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1724909910000|2024-08-29 05:38:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1724910030000|2024-08-29 05:40:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724910600000|2024-08-29 05:50:00|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|0
1724910610000|2024-08-29 05:50:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724910640000|2024-08-29 05:50:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1724910660000|2024-08-29 05:51:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724910710000|2024-08-29 05:51:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1724910730000|2024-08-29 05:52:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1724910810000|2024-08-29 05:53:30|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|0
1724910890000|2024-08-29 05:54:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1724910940000|2024-08-29 05:55:40|||||||||2
1724911140000|2024-08-29 05:59:00|16.79|16.71|16.8|16.72|16.81|16.73|16.79|16.71|4
1724911200000|2024-08-29 06:00:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|15
1724911210000|2024-08-29 06:00:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1724911330000|2024-08-29 06:02:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|1
1724911340000|2024-08-29 06:02:20|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|1
1724911400000|2024-08-29 06:03:20|||||||||20
1724911490000|2024-08-29 06:04:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1724911520000|2024-08-29 06:05:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|5
1724911630000|2024-08-29 06:07:10|||||||||1
1724911890000|2024-08-29 06:11:30|||||||||1
1724911980000|2024-08-29 06:13:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|3
1724912090000|2024-08-29 06:14:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724912170000|2024-08-29 06:16:10|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|1
1724912200000|2024-08-29 06:16:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724912230000|2024-08-29 06:17:10|||||||||2
1724912250000|2024-08-29 06:17:30|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724912280000|2024-08-29 06:18:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724912320000|2024-08-29 06:18:40|||||||||54
1724912360000|2024-08-29 06:19:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724912400000|2024-08-29 06:20:00|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1724912570000|2024-08-29 06:22:50|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1724912680000|2024-08-29 06:24:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724912720000|2024-08-29 06:25:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724912730000|2024-08-29 06:25:30|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1724912780000|2024-08-29 06:26:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724912790000|2024-08-29 06:26:30|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1724912810000|2024-08-29 06:26:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724912860000|2024-08-29 06:27:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724912870000|2024-08-29 06:27:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724912920000|2024-08-29 06:28:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724912940000|2024-08-29 06:29:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724912960000|2024-08-29 06:29:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724913010000|2024-08-29 06:30:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724913030000|2024-08-29 06:30:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724913040000|2024-08-29 06:30:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724913180000|2024-08-29 06:33:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724913200000|2024-08-29 06:33:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724913330000|2024-08-29 06:35:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724913400000|2024-08-29 06:36:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724913410000|2024-08-29 06:36:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1724913420000|2024-08-29 06:37:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1724913460000|2024-08-29 06:37:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724913590000|2024-08-29 06:39:50|16.92|16.84|16.92|16.84|16.93|16.85|16.92|16.84|0
1724913600000|2024-08-29 06:40:00|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1724913620000|2024-08-29 06:40:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1724913650000|2024-08-29 06:40:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|11
1724913660000|2024-08-29 06:41:00|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|125
1724913670000|2024-08-29 06:41:10|||||||||1
1724913680000|2024-08-29 06:41:20|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|188
1724913700000|2024-08-29 06:41:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|20
1724913790000|2024-08-29 06:43:10|||||||||1
1724913800000|2024-08-29 06:43:20|||||||||1
1724913830000|2024-08-29 06:43:50|||||||||1
1724913900000|2024-08-29 06:45:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|0
1724914120000|2024-08-29 06:48:40|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|34
1724914130000|2024-08-29 06:48:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1724914200000|2024-08-29 06:50:00|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|0
1724914300000|2024-08-29 06:51:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1724914420000|2024-08-29 06:53:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1724914480000|2024-08-29 06:54:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|36
1724914490000|2024-08-29 06:54:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|2
1724914650000|2024-08-29 06:57:30|||||||||83
1724914800000|2024-08-29 07:00:00|16.75|16.67|16.73|16.65|16.77|16.69|16.73|16.65|31
1724914820000|2024-08-29 07:00:20|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|0
1724914860000|2024-08-29 07:01:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|2
1724914900000|2024-08-29 07:01:40|16.68|16.6|16.72|16.64|16.72|16.64|16.68|16.6|55
1724914910000|2024-08-29 07:01:50|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|79
1724914920000|2024-08-29 07:02:00|||||||||1
1724914940000|2024-08-29 07:02:20|16.71|16.63|16.67|16.59|16.71|16.63|16.67|16.59|21
1724914950000|2024-08-29 07:02:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1724914960000|2024-08-29 07:02:40|16.67|16.59|16.67|16.59|16.68|16.6|16.67|16.59|0
1724914970000|2024-08-29 07:02:50|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|0
1724914980000|2024-08-29 07:03:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|1
1724915010000|2024-08-29 07:03:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1724915020000|2024-08-29 07:03:40|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|0
1724915030000|2024-08-29 07:03:50|||||||||2
1724915050000|2024-08-29 07:04:10|||||||||1
1724915060000|2024-08-29 07:04:20|||||||||1
1724915100000|2024-08-29 07:05:00|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|13
1724915110000|2024-08-29 07:05:10|||||||||4
1724915160000|2024-08-29 07:06:00|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|4
1724915190000|2024-08-29 07:06:30|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|2
1724915220000|2024-08-29 07:07:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|54
1724915230000|2024-08-29 07:07:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1724915250000|2024-08-29 07:07:30|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|0
1724915280000|2024-08-29 07:08:00|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|0
1724915290000|2024-08-29 07:08:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1724915370000|2024-08-29 07:09:30|||||||||5
1724915410000|2024-08-29 07:10:10|||||||||2
1724915610000|2024-08-29 07:13:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|7
1724915640000|2024-08-29 07:14:00|||||||||5
1724915650000|2024-08-29 07:14:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|17
1724915750000|2024-08-29 07:15:50|||||||||1
1724915800000|2024-08-29 07:16:40|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|11
1724915820000|2024-08-29 07:17:00|||||||||80
1724915830000|2024-08-29 07:17:10|||||||||20
1724915900000|2024-08-29 07:18:20|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|107
1724915920000|2024-08-29 07:18:40|||||||||5
1724915930000|2024-08-29 07:18:50|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|8
1724915950000|2024-08-29 07:19:10|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|6
1724915990000|2024-08-29 07:19:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|3
1724916080000|2024-08-29 07:21:20|||||||||40
1724916110000|2024-08-29 07:21:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724916120000|2024-08-29 07:22:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724916130000|2024-08-29 07:22:10|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1724916160000|2024-08-29 07:22:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|44
1724916170000|2024-08-29 07:22:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724916180000|2024-08-29 07:23:00|16.57|16.49|16.57|16.49|16.57|16.49|16.55|16.47|38
1724916230000|2024-08-29 07:23:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724916240000|2024-08-29 07:24:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1724916250000|2024-08-29 07:24:10|||||||||21
1724916270000|2024-08-29 07:24:30|16.55|16.47|16.57|16.49|16.57|16.49|16.53|16.45|9
1724916280000|2024-08-29 07:24:40|16.55|16.47|16.58|16.5|16.58|16.5|16.55|16.47|0
1724916290000|2024-08-29 07:24:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724916300000|2024-08-29 07:25:00|16.58|16.5|16.58|16.5|16.58|16.5|16.57|16.49|0
1724916310000|2024-08-29 07:25:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724916330000|2024-08-29 07:25:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724916390000|2024-08-29 07:26:30|||||||||6
1724916430000|2024-08-29 07:27:10|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|6
1724916440000|2024-08-29 07:27:20|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|4
1724916570000|2024-08-29 07:29:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|38
1724916600000|2024-08-29 07:30:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|1
1724916640000|2024-08-29 07:30:40|||||||||5
1724916660000|2024-08-29 07:31:00|||||||||14
1724916680000|2024-08-29 07:31:20|||||||||10
1724916720000|2024-08-29 07:32:00|16.57|16.49|16.53|16.45|16.57|16.49|16.53|16.45|7
1724916730000|2024-08-29 07:32:10|||||||||5
1724916750000|2024-08-29 07:32:30|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|0
1724916790000|2024-08-29 07:33:10|||||||||1
1724917030000|2024-08-29 07:37:10|||||||||9
1724917040000|2024-08-29 07:37:20|||||||||20
1724917190000|2024-08-29 07:39:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|9
1724917650000|2024-08-29 07:47:30|||||||||5
1724917660000|2024-08-29 07:47:40|||||||||11
1724917920000|2024-08-29 07:52:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1724917990000|2024-08-29 07:53:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|1
1724918050000|2024-08-29 07:54:10|||||||||9
1724918060000|2024-08-29 07:54:20|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|100
1724918070000|2024-08-29 07:54:30|||||||||1
1724918240000|2024-08-29 07:57:20|||||||||25
1724918350000|2024-08-29 07:59:10|||||||||1
1724918400000|2024-08-29 08:00:00|16.62|16.54|16.57|16.49|16.62|16.54|16.57|16.49|36
1724918460000|2024-08-29 08:01:00|||||||||10
1724918550000|2024-08-29 08:02:30|||||||||5
1724918640000|2024-08-29 08:04:00|16.52|16.44|16.52|16.44|16.53|16.45|16.52|16.44|43
1724918660000|2024-08-29 08:04:20|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|1
1724918730000|2024-08-29 08:05:30|16.52|16.44|16.52|16.44|16.54|16.46|16.52|16.44|98
1724918750000|2024-08-29 08:05:50|||||||||5
1724918760000|2024-08-29 08:06:00|||||||||212
1724918770000|2024-08-29 08:06:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|4
1724918900000|2024-08-29 08:08:20|||||||||1
1724918940000|2024-08-29 08:09:00|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|176
1724918950000|2024-08-29 08:09:10|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|198
1724918990000|2024-08-29 08:09:50|||||||||18
1724919010000|2024-08-29 08:10:10|||||||||1
1724919020000|2024-08-29 08:10:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|102
1724919050000|2024-08-29 08:10:50|16.42|16.34|16.4|16.32|16.44|16.36|16.4|16.32|20
1724919060000|2024-08-29 08:11:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|48
1724919080000|2024-08-29 08:11:20|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|10
1724919090000|2024-08-29 08:11:30|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|10
1724919120000|2024-08-29 08:12:00|16.42|16.34|16.4|16.32|16.44|16.36|16.4|16.32|19
1724919130000|2024-08-29 08:12:10|16.44|16.36|16.44|16.36|16.44|16.36|16.4|16.32|13
1724919140000|2024-08-29 08:12:20|16.42|16.34|16.44|16.36|16.44|16.36|16.4|16.32|0
1724919160000|2024-08-29 08:12:40|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|7
1724919200000|2024-08-29 08:13:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724919210000|2024-08-29 08:13:30|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|11
1724919220000|2024-08-29 08:13:40|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|5
1724919230000|2024-08-29 08:13:50|16.39|16.31|16.35|16.27|16.39|16.31|16.35|16.27|0
1724919240000|2024-08-29 08:14:00|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|2
1724919250000|2024-08-29 08:14:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|4
1724919260000|2024-08-29 08:14:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724919270000|2024-08-29 08:14:30|||||||||5
1724919280000|2024-08-29 08:14:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1724919290000|2024-08-29 08:14:50|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1724919300000|2024-08-29 08:15:00|16.35|16.27|16.37|16.29|16.39|16.31|16.35|16.27|12
1724919310000|2024-08-29 08:15:10|16.35|16.27|16.35|16.27|16.37|16.29|16.35|16.27|1
1724919330000|2024-08-29 08:15:30|||||||||5
1724919350000|2024-08-29 08:15:50|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|55
1724919360000|2024-08-29 08:16:00|16.35|16.27|16.35|16.27|16.37|16.29|16.35|16.27|2
1724919370000|2024-08-29 08:16:10|16.37|16.29|16.37|16.29|16.37|16.29|16.35|16.27|9
1724919380000|2024-08-29 08:16:20|16.35|16.27|16.39|16.31|16.39|16.31|16.35|16.27|0
1724919390000|2024-08-29 08:16:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1724919400000|2024-08-29 08:16:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724919410000|2024-08-29 08:16:50|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|10
1724919460000|2024-08-29 08:17:40|||||||||5
1724919630000|2024-08-29 08:20:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|39
1724919660000|2024-08-29 08:21:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|145
1724919670000|2024-08-29 08:21:10|16.48|16.4|16.49|16.41|16.49|16.41|16.47|16.39|0
1724919700000|2024-08-29 08:21:40|||||||||2
1724919930000|2024-08-29 08:25:30|||||||||1
1724920010000|2024-08-29 08:26:50|||||||||100
1724920020000|2024-08-29 08:27:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|42
1724920100000|2024-08-29 08:28:20|16.5|16.42|16.5|16.42|16.5|16.42|16.49|16.41|0
1724920110000|2024-08-29 08:28:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724920150000|2024-08-29 08:29:10|||||||||2
1724920200000|2024-08-29 08:30:00|||||||||2
1724920210000|2024-08-29 08:30:10|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1724920230000|2024-08-29 08:30:30|||||||||40
1724920300000|2024-08-29 08:31:40|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1724920360000|2024-08-29 08:32:40|16.5|16.42|16.5|16.42|16.5|16.42|16.49|16.41|37
1724920370000|2024-08-29 08:32:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|5
1724920460000|2024-08-29 08:34:20|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1724920470000|2024-08-29 08:34:30|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1724920480000|2024-08-29 08:34:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724920490000|2024-08-29 08:34:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724920500000|2024-08-29 08:35:00|16.48|16.4|16.49|16.41|16.49|16.41|16.47|16.39|0
1724920510000|2024-08-29 08:35:10|16.48|16.4|16.48|16.4|16.49|16.41|16.48|16.4|0
1724920520000|2024-08-29 08:35:20|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|0
1724920530000|2024-08-29 08:35:30|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1724920560000|2024-08-29 08:36:00|16.48|16.4|16.47|16.39|16.49|16.41|16.47|16.39|0
1724920570000|2024-08-29 08:36:10|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1724920590000|2024-08-29 08:36:30|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1724920600000|2024-08-29 08:36:40|16.48|16.4|16.48|16.4|16.48|16.4|16.47|16.39|1
1724920610000|2024-08-29 08:36:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724920630000|2024-08-29 08:37:10|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|0
1724920690000|2024-08-29 08:38:10|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1724920740000|2024-08-29 08:39:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|24
1724920750000|2024-08-29 08:39:10|||||||||5
1724920810000|2024-08-29 08:40:10|16.47|16.39|16.47|16.39|16.48|16.4|16.47|16.39|1
1724920840000|2024-08-29 08:40:40|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1724920860000|2024-08-29 08:41:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724920930000|2024-08-29 08:42:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724920960000|2024-08-29 08:42:40|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|16
1724920970000|2024-08-29 08:42:50|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1724920990000|2024-08-29 08:43:10|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1724921000000|2024-08-29 08:43:20|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1724921020000|2024-08-29 08:43:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724921070000|2024-08-29 08:44:30|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1724921680000|2024-08-29 08:54:40|||||||||254
1724921890000|2024-08-29 08:58:10|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|16
1724921950000|2024-08-29 08:59:10|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|9
1724921980000|2024-08-29 08:59:40|||||||||1
1724922080000|2024-08-29 09:01:20|||||||||180
1724922160000|2024-08-29 09:02:40|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|3
1724922240000|2024-08-29 09:04:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|2
1724922280000|2024-08-29 09:04:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724922290000|2024-08-29 09:04:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724922330000|2024-08-29 09:05:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724922350000|2024-08-29 09:05:50|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1724922360000|2024-08-29 09:06:00|||||||||20
1724922380000|2024-08-29 09:06:20|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1724922390000|2024-08-29 09:06:30|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|0
1724922400000|2024-08-29 09:06:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724922420000|2024-08-29 09:07:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724922430000|2024-08-29 09:07:10|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724922440000|2024-08-29 09:07:20|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|0
1724922450000|2024-08-29 09:07:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724922470000|2024-08-29 09:07:50|16.35|16.27|16.35|16.27|16.36|16.28|16.34|16.26|0
1724922480000|2024-08-29 09:08:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724922490000|2024-08-29 09:08:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724922500000|2024-08-29 09:08:20|16.34|16.26|16.34|16.26|16.35|16.27|16.34|16.26|0
1724922510000|2024-08-29 09:08:30|16.35|16.27|16.35|16.27|16.35|16.27|16.34|16.26|0
1724922520000|2024-08-29 09:08:40|16.34|16.26|16.34|16.26|16.35|16.27|16.34|16.26|0
1724922530000|2024-08-29 09:08:50|16.35|16.27|16.35|16.27|16.35|16.27|16.34|16.26|0
1724922540000|2024-08-29 09:09:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724922580000|2024-08-29 09:09:40|||||||||20
1724922590000|2024-08-29 09:09:50|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1724922600000|2024-08-29 09:10:00|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|97
1724922610000|2024-08-29 09:10:10|16.35|16.27|16.35|16.27|16.35|16.27|16.34|16.26|0
1724922640000|2024-08-29 09:10:40|16.34|16.26|16.34|16.26|16.35|16.27|16.34|16.26|0
1724922660000|2024-08-29 09:11:00|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|1
1724922800000|2024-08-29 09:13:20|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1724922830000|2024-08-29 09:13:50|16.36|16.28|16.35|16.27|16.36|16.28|16.34|16.26|42
1724922840000|2024-08-29 09:14:00|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1724922850000|2024-08-29 09:14:10|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1724922860000|2024-08-29 09:14:20|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|11
1724922870000|2024-08-29 09:14:30|16.36|16.28|16.36|16.28|16.37|16.29|16.35|16.27|0
1724922880000|2024-08-29 09:14:40|16.37|16.29|16.39|16.31|16.39|16.31|16.36|16.28|0
1724922890000|2024-08-29 09:14:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724922900000|2024-08-29 09:15:00|16.36|16.28|16.37|16.29|16.37|16.29|16.35|16.27|0
1724922910000|2024-08-29 09:15:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724922930000|2024-08-29 09:15:30|16.37|16.29|16.34|16.26|16.37|16.29|16.34|16.26|20
1724923010000|2024-08-29 09:16:50|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1724923030000|2024-08-29 09:17:10|16.36|16.28|16.34|16.26|16.39|16.31|16.34|16.26|40
1724923040000|2024-08-29 09:17:20|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|23
1724923050000|2024-08-29 09:17:30|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|24
1724923080000|2024-08-29 09:18:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724923090000|2024-08-29 09:18:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724923110000|2024-08-29 09:18:30|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1724923150000|2024-08-29 09:19:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724923230000|2024-08-29 09:20:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|2
1724923240000|2024-08-29 09:20:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724923480000|2024-08-29 09:24:40|||||||||47
1724923590000|2024-08-29 09:26:30|||||||||8
1724923750000|2024-08-29 09:29:10|||||||||2
1724923840000|2024-08-29 09:30:40|||||||||3
1724923870000|2024-08-29 09:31:10|||||||||1
1724924020000|2024-08-29 09:33:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724924030000|2024-08-29 09:33:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724924040000|2024-08-29 09:34:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724924100000|2024-08-29 09:35:00|||||||||1
1724924210000|2024-08-29 09:36:50|||||||||18
1724924390000|2024-08-29 09:39:50|||||||||1
1724924410000|2024-08-29 09:40:10|||||||||3
1724924450000|2024-08-29 09:40:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|11
1724924470000|2024-08-29 09:41:10|||||||||1
1724924480000|2024-08-29 09:41:20|||||||||1
1724924520000|2024-08-29 09:42:00|||||||||1
1724924540000|2024-08-29 09:42:20|||||||||1
1724924550000|2024-08-29 09:42:30|||||||||3
1724924610000|2024-08-29 09:43:30|||||||||1
1724924650000|2024-08-29 09:44:10|||||||||1
1724924660000|2024-08-29 09:44:20|||||||||1
1724924710000|2024-08-29 09:45:10|||||||||1
1724924730000|2024-08-29 09:45:30|||||||||5
1724924760000|2024-08-29 09:46:00|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|13
1724924770000|2024-08-29 09:46:10|16.29|16.21|16.29|16.21|16.29|16.21|16.27|16.19|16
1724924950000|2024-08-29 09:49:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724924980000|2024-08-29 09:49:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724925080000|2024-08-29 09:51:20|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|0
1724925110000|2024-08-29 09:51:50|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|0
1724925120000|2024-08-29 09:52:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|1
1724925130000|2024-08-29 09:52:10|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|0
1724925140000|2024-08-29 09:52:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724925150000|2024-08-29 09:52:30|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1724925160000|2024-08-29 09:52:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724925230000|2024-08-29 09:53:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724925250000|2024-08-29 09:54:10|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|218
1724925270000|2024-08-29 09:54:30|||||||||79
1724925490000|2024-08-29 09:58:10|||||||||2
1724925520000|2024-08-29 09:58:40|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|2
1724925560000|2024-08-29 09:59:20|||||||||1
1724925620000|2024-08-29 10:00:20|||||||||5
1724925640000|2024-08-29 10:00:40|||||||||1
1724925690000|2024-08-29 10:01:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|11
1724925740000|2024-08-29 10:02:20|||||||||1
1724925880000|2024-08-29 10:04:40|||||||||1
1724925930000|2024-08-29 10:05:30|||||||||1
1724925960000|2024-08-29 10:06:00|||||||||70
1724925970000|2024-08-29 10:06:10|||||||||1
1724926040000|2024-08-29 10:07:20|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|4
1724926070000|2024-08-29 10:07:50|||||||||1
1724926090000|2024-08-29 10:08:10|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|0
1724926140000|2024-08-29 10:09:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724926220000|2024-08-29 10:10:20|||||||||1
1724926230000|2024-08-29 10:10:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1724926240000|2024-08-29 10:10:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|68
1724926360000|2024-08-29 10:12:40|||||||||5
1724926480000|2024-08-29 10:14:40|||||||||5
1724926800000|2024-08-29 10:20:00|||||||||1
1724927070000|2024-08-29 10:24:30|||||||||1
1724927290000|2024-08-29 10:28:10|16.35|16.27|16.36|16.28|16.36|16.28|16.34|16.26|0
1724927300000|2024-08-29 10:28:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724927310000|2024-08-29 10:28:30|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1724927330000|2024-08-29 10:28:50|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1724927350000|2024-08-29 10:29:10|||||||||26
1724927360000|2024-08-29 10:29:20|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|12
1724927400000|2024-08-29 10:30:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724927440000|2024-08-29 10:30:40|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1724927550000|2024-08-29 10:32:30|||||||||1
1724927620000|2024-08-29 10:33:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|9
1724927630000|2024-08-29 10:33:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724927650000|2024-08-29 10:34:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|2
1724927670000|2024-08-29 10:34:30|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|3
1724927680000|2024-08-29 10:34:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724927690000|2024-08-29 10:34:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|9
1724927720000|2024-08-29 10:35:20|||||||||70
1724927740000|2024-08-29 10:35:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|9
1724927750000|2024-08-29 10:35:50|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|24
1724927760000|2024-08-29 10:36:00|16.43|16.35|16.4|16.32|16.43|16.35|16.39|16.31|102
1724927770000|2024-08-29 10:36:10|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|2
1724927790000|2024-08-29 10:36:30|16.46|16.38|16.46|16.38|16.48|16.4|16.44|16.36|273
1724927800000|2024-08-29 10:36:40|16.48|16.4|16.44|16.36|16.48|16.4|16.44|16.36|5
1724927860000|2024-08-29 10:37:40|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|59
1724927870000|2024-08-29 10:37:50|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|20
1724927880000|2024-08-29 10:38:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|1
1724927920000|2024-08-29 10:38:40|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|18
1724927970000|2024-08-29 10:39:30|||||||||3
1724928010000|2024-08-29 10:40:10|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|0
1724928020000|2024-08-29 10:40:20|||||||||1
1724928060000|2024-08-29 10:41:00|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1724928070000|2024-08-29 10:41:10|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1724928150000|2024-08-29 10:42:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724928190000|2024-08-29 10:43:10|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|1
1724928200000|2024-08-29 10:43:20|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|0
1724928210000|2024-08-29 10:43:30|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|0
1724928240000|2024-08-29 10:44:00|||||||||1
1724928340000|2024-08-29 10:45:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724928380000|2024-08-29 10:46:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|301
1724928390000|2024-08-29 10:46:30|||||||||51
1724928460000|2024-08-29 10:47:40|16.43|16.35|16.42|16.34|16.44|16.36|16.39|16.31|40
1724928470000|2024-08-29 10:47:50|16.4|16.32|16.44|16.36|16.44|16.36|16.4|16.32|1
1724928500000|2024-08-29 10:48:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724928510000|2024-08-29 10:48:30|16.42|16.34|16.44|16.36|16.44|16.36|16.4|16.32|0
1724928590000|2024-08-29 10:49:50|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|2
1724928600000|2024-08-29 10:50:00|16.42|16.34|16.4|16.32|16.42|16.34|16.39|16.31|0
1724928610000|2024-08-29 10:50:10|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|7
1724928620000|2024-08-29 10:50:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724928630000|2024-08-29 10:50:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724928640000|2024-08-29 10:50:40|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|0
1724928660000|2024-08-29 10:51:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1724928670000|2024-08-29 10:51:10|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1724928700000|2024-08-29 10:51:40|16.4|16.32|16.4|16.32|16.4|16.32|16.39|16.31|0
1724928710000|2024-08-29 10:51:50|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724928720000|2024-08-29 10:52:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724928740000|2024-08-29 10:52:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724928760000|2024-08-29 10:52:40|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1724928770000|2024-08-29 10:52:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724928780000|2024-08-29 10:53:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1724928790000|2024-08-29 10:53:10|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1724928830000|2024-08-29 10:53:50|16.4|16.32|16.4|16.32|16.4|16.32|16.39|16.31|0
1724928840000|2024-08-29 10:54:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724928870000|2024-08-29 10:54:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724928880000|2024-08-29 10:54:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724928910000|2024-08-29 10:55:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|96
1724928920000|2024-08-29 10:55:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|82
1724928960000|2024-08-29 10:56:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|9
1724928970000|2024-08-29 10:56:10|16.43|16.35|16.43|16.35|16.44|16.36|16.41|16.33|13
1724929020000|2024-08-29 10:57:00|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|0
1724929030000|2024-08-29 10:57:10|16.43|16.35|16.44|16.36|16.44|16.36|16.41|16.33|0
1724929240000|2024-08-29 11:00:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724929260000|2024-08-29 11:01:00|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|6
1724929400000|2024-08-29 11:03:20|16.48|16.4|16.48|16.4|16.49|16.41|16.48|16.4|1
1724929410000|2024-08-29 11:03:30|||||||||1
1724929420000|2024-08-29 11:03:40|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|5
1724929430000|2024-08-29 11:03:50|||||||||1
1724929450000|2024-08-29 11:04:10|||||||||1
1724929520000|2024-08-29 11:05:20|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|3
1724929540000|2024-08-29 11:05:40|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724929550000|2024-08-29 11:05:50|16.46|16.38|16.43|16.35|16.46|16.38|16.43|16.35|0
1724929580000|2024-08-29 11:06:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724929590000|2024-08-29 11:06:30|||||||||1
1724929650000|2024-08-29 11:07:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724929690000|2024-08-29 11:08:10|||||||||1
1724929730000|2024-08-29 11:08:50|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724929740000|2024-08-29 11:09:00|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1724929750000|2024-08-29 11:09:10|16.45|16.37|16.45|16.37|16.45|16.37|16.44|16.36|0
1724929760000|2024-08-29 11:09:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724930090000|2024-08-29 11:14:50|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|13
1724930100000|2024-08-29 11:15:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724930120000|2024-08-29 11:15:20|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|2
1724930130000|2024-08-29 11:15:30|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1724930140000|2024-08-29 11:15:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724930170000|2024-08-29 11:16:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|11
1724930200000|2024-08-29 11:16:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724930300000|2024-08-29 11:18:20|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|6
1724930310000|2024-08-29 11:18:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724930320000|2024-08-29 11:18:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724930340000|2024-08-29 11:19:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|1
1724930350000|2024-08-29 11:19:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724930440000|2024-08-29 11:20:40|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1724930450000|2024-08-29 11:20:50|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1724930470000|2024-08-29 11:21:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724930480000|2024-08-29 11:21:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|6
1724930490000|2024-08-29 11:21:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724930500000|2024-08-29 11:21:40|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|15
1724930520000|2024-08-29 11:22:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|4
1724930570000|2024-08-29 11:22:50|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|5
1724930580000|2024-08-29 11:23:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1724930590000|2024-08-29 11:23:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724930600000|2024-08-29 11:23:20|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|0
1724930680000|2024-08-29 11:24:40|||||||||10
1724930840000|2024-08-29 11:27:20|||||||||1
1724931060000|2024-08-29 11:31:00|||||||||1
1724931090000|2024-08-29 11:31:30|||||||||2
1724931110000|2024-08-29 11:31:50|||||||||3
1724931140000|2024-08-29 11:32:20|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|10
1724931150000|2024-08-29 11:32:30|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|0
1724931160000|2024-08-29 11:32:40|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1724931170000|2024-08-29 11:32:50|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|0
1724931180000|2024-08-29 11:33:00|||||||||1
1724931210000|2024-08-29 11:33:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724931230000|2024-08-29 11:33:50|||||||||1
1724931240000|2024-08-29 11:34:00|||||||||3
1724931250000|2024-08-29 11:34:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|8
1724931260000|2024-08-29 11:34:20|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|0
1724931280000|2024-08-29 11:34:40|||||||||1
1724931350000|2024-08-29 11:35:50|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1724931390000|2024-08-29 11:36:30|||||||||1
1724931400000|2024-08-29 11:36:40|||||||||1
1724931410000|2024-08-29 11:36:50|||||||||1
1724931440000|2024-08-29 11:37:20|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|1
1724931460000|2024-08-29 11:37:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1724931470000|2024-08-29 11:37:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724931480000|2024-08-29 11:38:00|||||||||1
1724931490000|2024-08-29 11:38:10|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1724931530000|2024-08-29 11:38:50|||||||||1
1724931580000|2024-08-29 11:39:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|2
1724931590000|2024-08-29 11:39:50|||||||||1
1724931610000|2024-08-29 11:40:10|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1724931620000|2024-08-29 11:40:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724931630000|2024-08-29 11:40:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724931790000|2024-08-29 11:43:10|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1724931810000|2024-08-29 11:43:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724931820000|2024-08-29 11:43:40|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1724931850000|2024-08-29 11:44:10|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1724931950000|2024-08-29 11:45:50|||||||||1
1724931960000|2024-08-29 11:46:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1724931990000|2024-08-29 11:46:30|||||||||1
1724932300000|2024-08-29 11:51:40|16.4|16.32|16.41|16.33|16.43|16.35|16.4|16.32|43
1724932310000|2024-08-29 11:51:50|||||||||2
1724932320000|2024-08-29 11:52:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|60
1724932500000|2024-08-29 11:55:00|||||||||118
1724932770000|2024-08-29 11:59:30|||||||||10
1724933110000|2024-08-29 12:05:10|||||||||1
1724933160000|2024-08-29 12:06:00|||||||||61
1724933170000|2024-08-29 12:06:10|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|12
1724933180000|2024-08-29 12:06:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724933190000|2024-08-29 12:06:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1724933200000|2024-08-29 12:06:40|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724933310000|2024-08-29 12:08:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724933340000|2024-08-29 12:09:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724933380000|2024-08-29 12:09:40|16.43|16.35|16.43|16.35|16.44|16.36|16.43|16.35|0
1724933400000|2024-08-29 12:10:00|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724933410000|2024-08-29 12:10:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724933430000|2024-08-29 12:10:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724933440000|2024-08-29 12:10:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724933460000|2024-08-29 12:11:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724933500000|2024-08-29 12:11:40|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|0
1724933510000|2024-08-29 12:11:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724933520000|2024-08-29 12:12:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724933650000|2024-08-29 12:14:10|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|8
1724933890000|2024-08-29 12:18:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|11
1724933910000|2024-08-29 12:18:30|16.45|16.37|16.45|16.37|16.47|16.39|16.45|16.37|0
1724933920000|2024-08-29 12:18:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724933930000|2024-08-29 12:18:50|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1724933940000|2024-08-29 12:19:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724933980000|2024-08-29 12:19:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|2
1724934030000|2024-08-29 12:20:30|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|9
1724934050000|2024-08-29 12:20:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724934070000|2024-08-29 12:21:10|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|25
1724934150000|2024-08-29 12:22:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|6
1724934230000|2024-08-29 12:23:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|11
1724934250000|2024-08-29 12:24:10|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1724934260000|2024-08-29 12:24:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724934270000|2024-08-29 12:24:30|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|7
1724934420000|2024-08-29 12:27:00|||||||||1
1724934550000|2024-08-29 12:29:10|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|4
1724934570000|2024-08-29 12:29:30|||||||||20
1724934590000|2024-08-29 12:29:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724934600000|2024-08-29 12:30:00|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|7
1724934610000|2024-08-29 12:30:10|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|0
1724934620000|2024-08-29 12:30:20|16.43|16.35|16.4|16.32|16.43|16.35|16.4|16.32|0
1724934640000|2024-08-29 12:30:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|43
1724934660000|2024-08-29 12:31:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724934810000|2024-08-29 12:33:30|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724934830000|2024-08-29 12:33:50|16.42|16.34|16.4|16.32|16.43|16.35|16.4|16.32|38
1724934840000|2024-08-29 12:34:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724934920000|2024-08-29 12:35:20|16.41|16.33|16.42|16.34|16.43|16.35|16.4|16.32|2
1724934930000|2024-08-29 12:35:30|16.43|16.35|16.42|16.34|16.43|16.35|16.4|16.32|4
1724934950000|2024-08-29 12:35:50|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1724935010000|2024-08-29 12:36:50|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|19
1724935210000|2024-08-29 12:40:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724935220000|2024-08-29 12:40:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1724935310000|2024-08-29 12:41:50|16.46|16.38|16.46|16.38|16.46|16.38|16.45|16.37|0
1724935320000|2024-08-29 12:42:00|16.45|16.37|16.45|16.37|16.46|16.38|16.45|16.37|0
1724935330000|2024-08-29 12:42:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724935340000|2024-08-29 12:42:20|16.45|16.37|16.45|16.37|16.46|16.38|16.45|16.37|0
1724935360000|2024-08-29 12:42:40|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724935370000|2024-08-29 12:42:50|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724935380000|2024-08-29 12:43:00|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724935400000|2024-08-29 12:43:20|16.46|16.38|16.45|16.37|16.47|16.39|16.45|16.37|0
1724935410000|2024-08-29 12:43:30|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724935420000|2024-08-29 12:43:40|16.46|16.38|16.47|16.39|16.47|16.39|16.45|16.37|0
1724935430000|2024-08-29 12:43:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|32
1724935440000|2024-08-29 12:44:00|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1724935460000|2024-08-29 12:44:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1724935470000|2024-08-29 12:44:30|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|5
1724935480000|2024-08-29 12:44:40|16.48|16.4|16.48|16.4|16.5|16.42|16.48|16.4|0
1724935490000|2024-08-29 12:44:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1724935500000|2024-08-29 12:45:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1724935510000|2024-08-29 12:45:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724935530000|2024-08-29 12:45:30|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1724935540000|2024-08-29 12:45:40|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1724935560000|2024-08-29 12:46:00|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1724935640000|2024-08-29 12:47:20|16.43|16.35|16.43|16.35|16.43|16.35|16.42|16.34|13
1724935650000|2024-08-29 12:47:30|16.45|16.37|16.45|16.37|16.45|16.37|16.43|16.35|0
1724935680000|2024-08-29 12:48:00|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|9
1724935690000|2024-08-29 12:48:10|16.42|16.34|16.42|16.34|16.43|16.35|16.42|16.34|0
1724935720000|2024-08-29 12:48:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724935740000|2024-08-29 12:49:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724935750000|2024-08-29 12:49:10|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724935760000|2024-08-29 12:49:20|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724935770000|2024-08-29 12:49:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724935780000|2024-08-29 12:49:40|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724935790000|2024-08-29 12:49:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724935800000|2024-08-29 12:50:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1724935810000|2024-08-29 12:50:10|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1724935820000|2024-08-29 12:50:20|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|0
1724935830000|2024-08-29 12:50:30|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724935840000|2024-08-29 12:50:40|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724935860000|2024-08-29 12:51:00|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1724935870000|2024-08-29 12:51:10|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724935880000|2024-08-29 12:51:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724935890000|2024-08-29 12:51:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724935920000|2024-08-29 12:52:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724935960000|2024-08-29 12:52:40|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724935970000|2024-08-29 12:52:50|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724935980000|2024-08-29 12:53:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724935990000|2024-08-29 12:53:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724936000000|2024-08-29 12:53:20|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724936020000|2024-08-29 12:53:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724936030000|2024-08-29 12:53:50|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724936130000|2024-08-29 12:55:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724936140000|2024-08-29 12:55:40|16.4|16.32|16.41|16.33|16.42|16.34|16.4|16.32|0
1724936150000|2024-08-29 12:55:50|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1724936160000|2024-08-29 12:56:00|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1724936170000|2024-08-29 12:56:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724936210000|2024-08-29 12:56:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724936220000|2024-08-29 12:57:00|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|4
1724936260000|2024-08-29 12:57:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724936280000|2024-08-29 12:58:00|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724936290000|2024-08-29 12:58:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724936370000|2024-08-29 12:59:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724936400000|2024-08-29 13:00:00|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724936420000|2024-08-29 13:00:20|16.42|16.34|16.42|16.34|16.42|16.34|16.4|16.32|0
1724936460000|2024-08-29 13:01:00|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|0
1724936470000|2024-08-29 13:01:10|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724936480000|2024-08-29 13:01:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724936500000|2024-08-29 13:01:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724936510000|2024-08-29 13:01:50|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|0
1724936540000|2024-08-29 13:02:20|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|3
1724936590000|2024-08-29 13:03:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724936610000|2024-08-29 13:03:30|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1724936640000|2024-08-29 13:04:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724936740000|2024-08-29 13:05:40|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|2
1724936750000|2024-08-29 13:05:50|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|6
1724937230000|2024-08-29 13:13:50|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|13
1724937310000|2024-08-29 13:15:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|11
1724937460000|2024-08-29 13:17:40|||||||||1
1724937850000|2024-08-29 13:24:10|||||||||1
1724937910000|2024-08-29 13:25:10|||||||||1
1724937970000|2024-08-29 13:26:10|||||||||2
1724938030000|2024-08-29 13:27:10|||||||||1
1724938060000|2024-08-29 13:27:40|||||||||5
1724938090000|2024-08-29 13:28:10|||||||||5
1724938200000|2024-08-29 13:30:00|16.45|16.37|16.45|16.37|16.47|16.39|16.45|16.37|117
1724938210000|2024-08-29 13:30:10|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724938230000|2024-08-29 13:30:30|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|23
1724938240000|2024-08-29 13:30:40|16.45|16.37|16.45|16.37|16.45|16.37|16.42|16.34|20
1724938250000|2024-08-29 13:30:50|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|13
1724938270000|2024-08-29 13:31:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|2
1724938300000|2024-08-29 13:31:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724938310000|2024-08-29 13:31:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724938320000|2024-08-29 13:32:00|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|0
1724938330000|2024-08-29 13:32:10|16.41|16.33|16.4|16.32|16.42|16.34|16.4|16.32|0
1724938350000|2024-08-29 13:32:30|||||||||1
1724938370000|2024-08-29 13:32:50|16.41|16.33|16.41|16.33|16.42|16.34|16.41|16.33|0
1724938380000|2024-08-29 13:33:00|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|29
1724938390000|2024-08-29 13:33:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|73
1724938400000|2024-08-29 13:33:20|||||||||20
1724938440000|2024-08-29 13:34:00|||||||||16
1724938490000|2024-08-29 13:34:50|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|10
1724938510000|2024-08-29 13:35:10|16.34|16.26|16.35|16.27|16.37|16.29|16.34|16.26|9
1724938520000|2024-08-29 13:35:20|16.37|16.29|16.37|16.29|16.37|16.29|16.35|16.27|0
1724938530000|2024-08-29 13:35:30|16.35|16.27|16.35|16.27|16.37|16.29|16.35|16.27|0
1724938540000|2024-08-29 13:35:40|16.37|16.29|16.37|16.29|16.37|16.29|16.35|16.27|0
1724938560000|2024-08-29 13:36:00|16.34|16.26|16.37|16.29|16.37|16.29|16.34|16.26|37
1724938570000|2024-08-29 13:36:10|16.34|16.26|16.37|16.29|16.37|16.29|16.34|16.26|12
1724938580000|2024-08-29 13:36:20|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1724938610000|2024-08-29 13:36:50|16.34|16.26|16.37|16.29|16.37|16.29|16.34|16.26|27
1724938620000|2024-08-29 13:37:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1724938660000|2024-08-29 13:37:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724938670000|2024-08-29 13:37:50|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|44
1724938700000|2024-08-29 13:38:20|16.38|16.3|16.39|16.31|16.39|16.31|16.37|16.29|0
1724938710000|2024-08-29 13:38:30|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|0
1724938720000|2024-08-29 13:38:40|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1724938730000|2024-08-29 13:38:50|16.39|16.31|16.42|16.34|16.42|16.34|16.38|16.3|7
1724938750000|2024-08-29 13:39:10|16.43|16.35|16.44|16.36|16.44|16.36|16.42|16.34|0
1724938760000|2024-08-29 13:39:20|16.47|16.39|16.42|16.34|16.47|16.39|16.42|16.34|10
1724938770000|2024-08-29 13:39:30|16.44|16.36|16.46|16.38|16.46|16.38|16.42|16.34|55
1724938780000|2024-08-29 13:39:40|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|2
1724938840000|2024-08-29 13:40:40|||||||||1
1724938860000|2024-08-29 13:41:00|||||||||10
1724938880000|2024-08-29 13:41:20|16.43|16.35|16.42|16.34|16.45|16.37|16.42|16.34|31
1724938890000|2024-08-29 13:41:30|16.44|16.36|16.47|16.39|16.47|16.39|16.42|16.34|0
1724938950000|2024-08-29 13:42:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|51
1724938960000|2024-08-29 13:42:40|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|21
1724938970000|2024-08-29 13:42:50|16.49|16.41|16.47|16.39|16.5|16.42|16.47|16.39|2
1724939100000|2024-08-29 13:45:00|16.45|16.37|16.46|16.38|16.47|16.39|16.45|16.37|0
1724939110000|2024-08-29 13:45:10|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|0
1724939120000|2024-08-29 13:45:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724939130000|2024-08-29 13:45:30|16.47|16.39|16.47|16.39|16.47|16.39|16.46|16.38|0
1724939140000|2024-08-29 13:45:40|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724939150000|2024-08-29 13:45:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|15
1724939180000|2024-08-29 13:46:20|||||||||2
1724939190000|2024-08-29 13:46:30|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|26
1724939200000|2024-08-29 13:46:40|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1724939210000|2024-08-29 13:46:50|||||||||1
1724939240000|2024-08-29 13:47:20|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|119
1724939250000|2024-08-29 13:47:30|16.44|16.36|16.45|16.37|16.45|16.37|16.42|16.34|2
1724939270000|2024-08-29 13:47:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|90
1724939310000|2024-08-29 13:48:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724939320000|2024-08-29 13:48:40|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724939330000|2024-08-29 13:48:50|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724939340000|2024-08-29 13:49:00|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1724939350000|2024-08-29 13:49:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724939380000|2024-08-29 13:49:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|190
1724939390000|2024-08-29 13:49:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|15
1724939400000|2024-08-29 13:50:00|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|0
1724939410000|2024-08-29 13:50:10|16.44|16.36|16.45|16.37|16.45|16.37|16.42|16.34|33
1724939440000|2024-08-29 13:50:40|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724939460000|2024-08-29 13:51:00|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|4
1724939520000|2024-08-29 13:52:00|||||||||5
1724939570000|2024-08-29 13:52:50|||||||||5
1724939580000|2024-08-29 13:53:00|||||||||5
1724939620000|2024-08-29 13:53:40|||||||||11
1724939640000|2024-08-29 13:54:00|16.47|16.39|16.46|16.38|16.47|16.39|16.45|16.37|38
1724939650000|2024-08-29 13:54:10|16.45|16.37|16.45|16.37|16.46|16.38|16.45|16.37|0
1724939660000|2024-08-29 13:54:20|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|0
1724939680000|2024-08-29 13:54:40|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1724939710000|2024-08-29 13:55:10|16.46|16.38|16.5|16.42|16.5|16.42|16.45|16.37|258
1724939720000|2024-08-29 13:55:20|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1724939740000|2024-08-29 13:55:40|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|0
1724939750000|2024-08-29 13:55:50|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|24
1724939770000|2024-08-29 13:56:10|16.44|16.36|16.4|16.32|16.44|16.36|16.4|16.32|9
1724939790000|2024-08-29 13:56:30|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|9
1724939800000|2024-08-29 13:56:40|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1724939820000|2024-08-29 13:57:00|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|4
1724939850000|2024-08-29 13:57:30|16.44|16.36|16.42|16.34|16.45|16.37|16.42|16.34|0
1724939860000|2024-08-29 13:57:40|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|7
1724939870000|2024-08-29 13:57:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724939910000|2024-08-29 13:58:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|4
1724939960000|2024-08-29 13:59:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|4
1724939970000|2024-08-29 13:59:30|16.45|16.37|16.45|16.37|16.45|16.37|16.44|16.36|0
1724939990000|2024-08-29 13:59:50|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|1
1724940000000|2024-08-29 14:00:00|16.42|16.34|16.42|16.34|16.42|16.34|16.4|16.32|15
1724940010000|2024-08-29 14:00:10|16.41|16.33|16.41|16.33|16.42|16.34|16.41|16.33|0
1724940020000|2024-08-29 14:00:20|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1724940030000|2024-08-29 14:00:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724940040000|2024-08-29 14:00:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724940050000|2024-08-29 14:00:50|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|49
1724940060000|2024-08-29 14:01:00|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|7
1724940080000|2024-08-29 14:01:20|16.44|16.36|16.42|16.34|16.45|16.37|16.42|16.34|18
1724940090000|2024-08-29 14:01:30|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1724940100000|2024-08-29 14:01:40|16.42|16.34|16.45|16.37|16.45|16.37|16.41|16.33|17
1724940110000|2024-08-29 14:01:50|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1724940130000|2024-08-29 14:02:10|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|10
1724940140000|2024-08-29 14:02:20|16.44|16.36|16.45|16.37|16.45|16.37|16.42|16.34|43
1724940170000|2024-08-29 14:02:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|3
1724940210000|2024-08-29 14:03:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724940240000|2024-08-29 14:04:00|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|65
1724940250000|2024-08-29 14:04:10|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1724940290000|2024-08-29 14:04:50|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724940300000|2024-08-29 14:05:00|16.42|16.34|16.41|16.33|16.42|16.34|16.4|16.32|2
1724940310000|2024-08-29 14:05:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724940330000|2024-08-29 14:05:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|1
1724940340000|2024-08-29 14:05:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|33
1724940350000|2024-08-29 14:05:50|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|4
1724940360000|2024-08-29 14:06:00|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|1
1724940410000|2024-08-29 14:06:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724940420000|2024-08-29 14:07:00|16.41|16.33|16.42|16.34|16.42|16.34|16.4|16.32|0
1724940430000|2024-08-29 14:07:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724940440000|2024-08-29 14:07:20|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1724940450000|2024-08-29 14:07:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724940460000|2024-08-29 14:07:40|16.41|16.33|16.41|16.33|16.42|16.34|16.4|16.32|0
1724940470000|2024-08-29 14:07:50|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1724940490000|2024-08-29 14:08:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724940530000|2024-08-29 14:08:50|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|19
1724940540000|2024-08-29 14:09:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|8
1724940580000|2024-08-29 14:09:40|16.44|16.36|16.44|16.36|16.46|16.38|16.41|16.33|2
1724940590000|2024-08-29 14:09:50|16.46|16.38|16.46|16.38|16.46|16.38|16.42|16.34|0
1724940600000|2024-08-29 14:10:00|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|10
1724940610000|2024-08-29 14:10:10|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|0
1724940620000|2024-08-29 14:10:20|16.44|16.36|16.42|16.34|16.44|16.36|16.41|16.33|0
1724940630000|2024-08-29 14:10:30|16.41|16.33|16.42|16.34|16.44|16.36|16.41|16.33|0
1724940640000|2024-08-29 14:10:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724940650000|2024-08-29 14:10:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724940660000|2024-08-29 14:11:00|16.41|16.33|16.41|16.33|16.42|16.34|16.41|16.33|0
1724940670000|2024-08-29 14:11:10|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724940680000|2024-08-29 14:11:20|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724940690000|2024-08-29 14:11:30|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724940760000|2024-08-29 14:12:40|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|14
1724940780000|2024-08-29 14:13:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724940790000|2024-08-29 14:13:10|16.41|16.33|16.41|16.33|16.42|16.34|16.41|16.33|0
1724940820000|2024-08-29 14:13:40|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724941020000|2024-08-29 14:17:00|16.42|16.34|16.42|16.34|16.44|16.36|16.42|16.34|0
1724941030000|2024-08-29 14:17:10|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1724941060000|2024-08-29 14:17:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|7
1724941090000|2024-08-29 14:18:10|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|1
1724941100000|2024-08-29 14:18:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724941180000|2024-08-29 14:19:40|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|8
1724941200000|2024-08-29 14:20:00|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|7
1724941210000|2024-08-29 14:20:10|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1724941220000|2024-08-29 14:20:20|16.44|16.36|16.44|16.36|16.46|16.38|16.44|16.36|0
1724941230000|2024-08-29 14:20:30|16.42|16.34|16.44|16.36|16.46|16.38|16.42|16.34|0
1724941240000|2024-08-29 14:20:40|16.46|16.38|16.46|16.38|16.46|16.38|16.44|16.36|0
1724941350000|2024-08-29 14:22:30|||||||||44
1724941390000|2024-08-29 14:23:10|16.42|16.34|16.46|16.38|16.46|16.38|16.42|16.34|25
1724941400000|2024-08-29 14:23:20|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|3
1724941410000|2024-08-29 14:23:30|16.44|16.36|16.46|16.38|16.46|16.38|16.42|16.34|0
1724941420000|2024-08-29 14:23:40|16.44|16.36|16.42|16.34|16.46|16.38|16.42|16.34|0
1724941460000|2024-08-29 14:24:20|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|0
1724941490000|2024-08-29 14:24:50|16.41|16.33|16.41|16.33|16.42|16.34|16.41|16.33|0
1724941530000|2024-08-29 14:25:30|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724941560000|2024-08-29 14:26:00|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|13
1724941570000|2024-08-29 14:26:10|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|0
1724941580000|2024-08-29 14:26:20|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|1
1724941590000|2024-08-29 14:26:30|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1724941600000|2024-08-29 14:26:40|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|4
1724941660000|2024-08-29 14:27:40|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|8
1724941670000|2024-08-29 14:27:50|16.39|16.31|16.39|16.31|16.41|16.33|16.39|16.31|1
1724941680000|2024-08-29 14:28:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724941690000|2024-08-29 14:28:10|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|4
1724941740000|2024-08-29 14:29:00|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|1
1724941750000|2024-08-29 14:29:10|||||||||4
1724941800000|2024-08-29 14:30:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|1
1724941820000|2024-08-29 14:30:20|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|4
1724941830000|2024-08-29 14:30:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724941840000|2024-08-29 14:30:40|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|0
1724941850000|2024-08-29 14:30:50|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1724941860000|2024-08-29 14:31:00|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1724941990000|2024-08-29 14:33:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1724942000000|2024-08-29 14:33:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1724942040000|2024-08-29 14:34:00|||||||||23
1724942170000|2024-08-29 14:36:10|16.39|16.31|16.41|16.33|16.41|16.33|16.37|16.29|8
1724942180000|2024-08-29 14:36:20|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|0
1724942190000|2024-08-29 14:36:30|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1724942290000|2024-08-29 14:38:10|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1724942300000|2024-08-29 14:38:20|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|5
1724942370000|2024-08-29 14:39:30|||||||||1
1724942390000|2024-08-29 14:39:50|||||||||2
1724942400000|2024-08-29 14:40:00|||||||||1
1724942430000|2024-08-29 14:40:30|||||||||1
1724942440000|2024-08-29 14:40:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|8
1724942450000|2024-08-29 14:40:50|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724942460000|2024-08-29 14:41:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724942470000|2024-08-29 14:41:10|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|0
1724942510000|2024-08-29 14:41:50|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|0
1724942540000|2024-08-29 14:42:20|||||||||5
1724942570000|2024-08-29 14:42:50|||||||||1
1724942600000|2024-08-29 14:43:20|16.41|16.33|16.41|16.33|16.42|16.34|16.41|16.33|1
1724942610000|2024-08-29 14:43:30|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|15
1724942620000|2024-08-29 14:43:40|||||||||3
1724942650000|2024-08-29 14:44:10|||||||||1
1724942680000|2024-08-29 14:44:40|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|3
1724942690000|2024-08-29 14:44:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724942700000|2024-08-29 14:45:00|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|5
1724942710000|2024-08-29 14:45:10|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|2
1724942720000|2024-08-29 14:45:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|2
1724942730000|2024-08-29 14:45:30|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1724942740000|2024-08-29 14:45:40|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|0
1724942760000|2024-08-29 14:46:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724942790000|2024-08-29 14:46:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|1
1724942820000|2024-08-29 14:47:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724942830000|2024-08-29 14:47:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724942840000|2024-08-29 14:47:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1724942850000|2024-08-29 14:47:30|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|17
1724942860000|2024-08-29 14:47:40|16.41|16.33|16.37|16.29|16.41|16.33|16.37|16.29|14
1724942870000|2024-08-29 14:47:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|3
1724942920000|2024-08-29 14:48:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|18
1724942940000|2024-08-29 14:49:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724942950000|2024-08-29 14:49:10|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1724942960000|2024-08-29 14:49:20|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724942970000|2024-08-29 14:49:30|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|1
1724942990000|2024-08-29 14:49:50|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1724943030000|2024-08-29 14:50:30|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|9
1724943040000|2024-08-29 14:50:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724943060000|2024-08-29 14:51:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724943070000|2024-08-29 14:51:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1724943090000|2024-08-29 14:51:30|16.37|16.29|16.39|16.31|16.41|16.33|16.37|16.29|4
1724943100000|2024-08-29 14:51:40|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|1
1724943110000|2024-08-29 14:51:50|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1724943120000|2024-08-29 14:52:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|1
1724943130000|2024-08-29 14:52:10|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|0
1724943140000|2024-08-29 14:52:20|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|1
1724943170000|2024-08-29 14:52:50|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724943310000|2024-08-29 14:55:10|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724943350000|2024-08-29 14:55:50|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724943360000|2024-08-29 14:56:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724943370000|2024-08-29 14:56:10|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|0
1724943390000|2024-08-29 14:56:30|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|100
1724943420000|2024-08-29 14:57:00|||||||||146
1724943450000|2024-08-29 14:57:30|||||||||1
1724943470000|2024-08-29 14:57:50|||||||||1
1724943500000|2024-08-29 14:58:20|||||||||1
1724943560000|2024-08-29 14:59:20|||||||||1
1724943570000|2024-08-29 14:59:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724943590000|2024-08-29 14:59:50|||||||||2
1724943780000|2024-08-29 15:03:00|||||||||3
1724943790000|2024-08-29 15:03:10|||||||||1
1724943920000|2024-08-29 15:05:20|||||||||1
1724944020000|2024-08-29 15:07:00|||||||||2
1724944100000|2024-08-29 15:08:20|||||||||1
1724944160000|2024-08-29 15:09:20|||||||||2
1724944210000|2024-08-29 15:10:10|||||||||1
1724944310000|2024-08-29 15:11:50|||||||||2
1724944340000|2024-08-29 15:12:20|16.41|16.33|16.41|16.33|16.43|16.35|16.39|16.31|51
1724944350000|2024-08-29 15:12:30|16.38|16.3|16.41|16.33|16.41|16.33|16.38|16.3|26
1724944360000|2024-08-29 15:12:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|6
1724944380000|2024-08-29 15:13:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|80
1724944390000|2024-08-29 15:13:10|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|0
1724944440000|2024-08-29 15:14:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724944550000|2024-08-29 15:15:50|||||||||4
1724944620000|2024-08-29 15:17:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|20
1724944740000|2024-08-29 15:19:00|||||||||2
1724944780000|2024-08-29 15:19:40|||||||||5
1724944800000|2024-08-29 15:20:00|||||||||1
1724944820000|2024-08-29 15:20:20|||||||||4
1724944850000|2024-08-29 15:20:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|1
1724944860000|2024-08-29 15:21:00|16.46|16.38|16.43|16.35|16.46|16.38|16.43|16.35|2
1724944870000|2024-08-29 15:21:10|16.46|16.38|16.46|16.38|16.46|16.38|16.44|16.36|33
1724944890000|2024-08-29 15:21:30|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1724944900000|2024-08-29 15:21:40|||||||||2
1724944910000|2024-08-29 15:21:50|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1724944920000|2024-08-29 15:22:00|||||||||5
1724944940000|2024-08-29 15:22:20|16.47|16.39|16.47|16.39|16.47|16.39|16.46|16.38|2
1724944950000|2024-08-29 15:22:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724944960000|2024-08-29 15:22:40|||||||||1
1724944980000|2024-08-29 15:23:00|||||||||2
1724944990000|2024-08-29 15:23:10|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1724945020000|2024-08-29 15:23:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|3
1724945030000|2024-08-29 15:23:50|16.48|16.4|16.48|16.4|16.48|16.4|16.47|16.39|1
1724945040000|2024-08-29 15:24:00|16.47|16.39|16.46|16.38|16.48|16.4|16.46|16.38|20
1724945050000|2024-08-29 15:24:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724945060000|2024-08-29 15:24:20|16.46|16.38|16.46|16.38|16.47|16.39|16.46|16.38|2
1724945080000|2024-08-29 15:24:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724945090000|2024-08-29 15:24:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724945100000|2024-08-29 15:25:00|||||||||4
1724945110000|2024-08-29 15:25:10|16.47|16.39|16.47|16.39|16.47|16.39|16.46|16.38|0
1724945130000|2024-08-29 15:25:30|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|0
1724945140000|2024-08-29 15:25:40|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|2
1724945160000|2024-08-29 15:26:00|||||||||1
1724945170000|2024-08-29 15:26:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724945180000|2024-08-29 15:26:20|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|4
1724945210000|2024-08-29 15:26:50|||||||||1
1724945220000|2024-08-29 15:27:00|||||||||23
1724945230000|2024-08-29 15:27:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|11
1724945240000|2024-08-29 15:27:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1724945260000|2024-08-29 15:27:40|||||||||2
1724945290000|2024-08-29 15:28:10|||||||||27
1724945300000|2024-08-29 15:28:20|||||||||3
1724945310000|2024-08-29 15:28:30|||||||||22
1724945320000|2024-08-29 15:28:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|1
1724945330000|2024-08-29 15:28:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|21
1724945340000|2024-08-29 15:29:00|||||||||2
1724945350000|2024-08-29 15:29:10|||||||||24
1724945370000|2024-08-29 15:29:30|||||||||25
1724945380000|2024-08-29 15:29:40|||||||||2
1724945390000|2024-08-29 15:29:50|||||||||27
1724945400000|2024-08-29 15:30:00|||||||||10
1724945520000|2024-08-29 15:32:00|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|53
1724945730000|2024-08-29 15:35:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|7
1724945740000|2024-08-29 15:35:40|16.47|16.39|16.43|16.35|16.47|16.39|16.43|16.35|11
1724945980000|2024-08-29 15:39:40|||||||||1200
1724946000000|2024-08-29 15:40:00|||||||||3
1724946280000|2024-08-29 15:44:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|73
1724946290000|2024-08-29 15:44:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|73
1724946570000|2024-08-29 15:49:30|||||||||1
1724946650000|2024-08-29 15:50:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|250
1724946660000|2024-08-29 15:51:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724946680000|2024-08-29 15:51:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724946710000|2024-08-29 15:51:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724946730000|2024-08-29 15:52:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724946770000|2024-08-29 15:52:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724946780000|2024-08-29 15:53:00|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1724946800000|2024-08-29 15:53:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724946890000|2024-08-29 15:54:50|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1724947030000|2024-08-29 15:57:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|99
1724947100000|2024-08-29 15:58:20|||||||||47
1724947190000|2024-08-29 15:59:50|||||||||3
1724947350000|2024-08-29 16:02:30|16.48|16.4|16.43|16.35|16.48|16.4|16.43|16.35|213
1724947640000|2024-08-29 16:07:20|||||||||2
1724947780000|2024-08-29 16:09:40|||||||||29
1724947800000|2024-08-29 16:10:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|9
1724947820000|2024-08-29 16:10:20|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|2
1724947830000|2024-08-29 16:10:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1724947860000|2024-08-29 16:11:00|||||||||1
1724947880000|2024-08-29 16:11:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724948030000|2024-08-29 16:13:50|||||||||1
1724948060000|2024-08-29 16:14:20|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|6
1724948120000|2024-08-29 16:15:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|2
1724948130000|2024-08-29 16:15:30|||||||||2
1724948140000|2024-08-29 16:15:40|||||||||8
1724948150000|2024-08-29 16:15:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|11
1724948250000|2024-08-29 16:17:30|||||||||32
1724948290000|2024-08-29 16:18:10|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|13
1724948350000|2024-08-29 16:19:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724948510000|2024-08-29 16:21:50|||||||||1
1724948660000|2024-08-29 16:24:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|20
1724948700000|2024-08-29 16:25:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724949300000|2024-08-29 16:35:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|18
1724949350000|2024-08-29 16:35:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|4
1724949860000|2024-08-29 16:44:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|54
1724949880000|2024-08-29 16:44:40|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1724949960000|2024-08-29 16:46:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724949970000|2024-08-29 16:46:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724950190000|2024-08-29 16:49:50|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|50
1724950200000|2024-08-29 16:50:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724950210000|2024-08-29 16:50:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724950220000|2024-08-29 16:50:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724950240000|2024-08-29 16:50:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724950340000|2024-08-29 16:52:20|16.4|16.32|16.38|16.3|16.41|16.33|16.38|16.3|13
1724951280000|2024-08-29 17:08:00|||||||||2
1724951480000|2024-08-29 17:11:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724951490000|2024-08-29 17:11:30|16.42|16.34|16.38|16.3|16.42|16.34|16.38|16.3|4
1724951500000|2024-08-29 17:11:40|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|0
1724951510000|2024-08-29 17:11:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724951540000|2024-08-29 17:12:20|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1724951550000|2024-08-29 17:12:30|16.39|16.31|16.38|16.3|16.4|16.32|16.38|16.3|0
1724951560000|2024-08-29 17:12:40|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1724951710000|2024-08-29 17:15:10|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|12
1724952990000|2024-08-29 17:36:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|3
1724953010000|2024-08-29 17:36:50|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1724953040000|2024-08-29 17:37:20|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1724953190000|2024-08-29 17:39:50|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|23
1724953200000|2024-08-29 17:40:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|8
1724953210000|2024-08-29 17:40:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|18
1724953250000|2024-08-29 17:40:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724953370000|2024-08-29 17:42:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|15
1724953410000|2024-08-29 17:43:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|10
1724953420000|2024-08-29 17:43:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724953460000|2024-08-29 17:44:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724953480000|2024-08-29 17:44:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724953500000|2024-08-29 17:45:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724953510000|2024-08-29 17:45:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724953530000|2024-08-29 17:45:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724953550000|2024-08-29 17:45:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724953560000|2024-08-29 17:46:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724953580000|2024-08-29 17:46:20|16.37|16.29|16.38|16.3|16.38|16.3|16.35|16.27|9
1724953590000|2024-08-29 17:46:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724953610000|2024-08-29 17:46:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724953630000|2024-08-29 17:47:10|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1724953640000|2024-08-29 17:47:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724954000000|2024-08-29 17:53:20|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|5
1724954170000|2024-08-29 17:56:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724954180000|2024-08-29 17:56:20|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|0
1724954190000|2024-08-29 17:56:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724954260000|2024-08-29 17:57:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724954270000|2024-08-29 17:57:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724954280000|2024-08-29 17:58:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724954310000|2024-08-29 17:58:30|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1724954320000|2024-08-29 17:58:40|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1724954410000|2024-08-29 18:00:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724954420000|2024-08-29 18:00:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|4
1724954490000|2024-08-29 18:01:30|16.41|16.33|16.38|16.3|16.43|16.35|16.38|16.3|29
1724954570000|2024-08-29 18:02:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724955010000|2024-08-29 18:10:10|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1724955030000|2024-08-29 18:10:30|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|1
1724955070000|2024-08-29 18:11:10|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1724955320000|2024-08-29 18:15:20|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1724955330000|2024-08-29 18:15:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724955340000|2024-08-29 18:15:40|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1724955360000|2024-08-29 18:16:00|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|21
1724955420000|2024-08-29 18:17:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724955960000|2024-08-29 18:26:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1724956070000|2024-08-29 18:27:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724956090000|2024-08-29 18:28:10|16.46|16.38|16.49|16.41|16.49|16.41|16.46|16.38|8
1724956100000|2024-08-29 18:28:20|16.5|16.42|16.54|16.46|16.54|16.46|16.5|16.42|70
1724956110000|2024-08-29 18:28:30|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1724956140000|2024-08-29 18:29:00|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1724956160000|2024-08-29 18:29:20|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|6
1724956170000|2024-08-29 18:29:30|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1724956180000|2024-08-29 18:29:40|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1724956190000|2024-08-29 18:29:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724956200000|2024-08-29 18:30:00|16.5|16.42|16.52|16.44|16.52|16.44|16.49|16.41|7
1724956220000|2024-08-29 18:30:20|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|3
1724956230000|2024-08-29 18:30:30|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1724956250000|2024-08-29 18:30:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|27
1724956270000|2024-08-29 18:31:10|16.55|16.47|16.55|16.47|16.57|16.49|16.54|16.46|9
1724956280000|2024-08-29 18:31:20|16.57|16.49|16.55|16.47|16.57|16.49|16.54|16.46|2
1724956290000|2024-08-29 18:31:30|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1724956300000|2024-08-29 18:31:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1724956310000|2024-08-29 18:31:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724956320000|2024-08-29 18:32:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1724956330000|2024-08-29 18:32:10|16.52|16.44|16.53|16.45|16.54|16.46|16.52|16.44|0
1724956340000|2024-08-29 18:32:20|16.52|16.44|16.49|16.41|16.53|16.45|16.49|16.41|1
1724956350000|2024-08-29 18:32:30|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1724956360000|2024-08-29 18:32:40|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1724956370000|2024-08-29 18:32:50|16.5|16.42|16.49|16.41|16.51|16.43|16.49|16.41|0
1724956420000|2024-08-29 18:33:40|16.5|16.42|16.52|16.44|16.53|16.45|16.5|16.42|2
1724956430000|2024-08-29 18:33:50|16.5|16.42|16.49|16.41|16.52|16.44|16.49|16.41|0
1724956450000|2024-08-29 18:34:10|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1724956470000|2024-08-29 18:34:30|16.5|16.42|16.5|16.42|16.52|16.44|16.5|16.42|0
1724956480000|2024-08-29 18:34:40|16.49|16.41|16.49|16.41|16.5|16.42|16.49|16.41|0
1724956490000|2024-08-29 18:34:50|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|0
1724956500000|2024-08-29 18:35:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724956540000|2024-08-29 18:35:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724956560000|2024-08-29 18:36:00|16.53|16.45|16.53|16.45|16.53|16.45|16.52|16.44|0
1724956570000|2024-08-29 18:36:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724956580000|2024-08-29 18:36:20|16.53|16.45|16.52|16.44|16.54|16.46|16.52|16.44|0
1724956600000|2024-08-29 18:36:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1724956610000|2024-08-29 18:36:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724956620000|2024-08-29 18:37:00|16.5|16.42|16.52|16.44|16.52|16.44|16.49|16.41|0
1724956660000|2024-08-29 18:37:40|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1724956670000|2024-08-29 18:37:50|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1724956680000|2024-08-29 18:38:00|16.53|16.45|16.57|16.49|16.57|16.49|16.52|16.44|3
1724956690000|2024-08-29 18:38:10|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1724956700000|2024-08-29 18:38:20|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|4
1724956710000|2024-08-29 18:38:30|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1724956720000|2024-08-29 18:38:40|16.6|16.52|16.59|16.51|16.62|16.54|16.58|16.5|3
1724956730000|2024-08-29 18:38:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724956740000|2024-08-29 18:39:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|0
1724956750000|2024-08-29 18:39:10|16.59|16.51|16.62|16.54|16.62|16.54|16.59|16.51|1
1724956760000|2024-08-29 18:39:20|16.6|16.52|16.62|16.54|16.62|16.54|16.59|16.51|0
1724956770000|2024-08-29 18:39:30|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1724956780000|2024-08-29 18:39:40|16.6|16.52|16.62|16.54|16.62|16.54|16.59|16.51|0
1724956790000|2024-08-29 18:39:50|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1724956800000|2024-08-29 18:40:00|16.59|16.51|16.62|16.54|16.62|16.54|16.59|16.51|1
1724956810000|2024-08-29 18:40:10|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1724956820000|2024-08-29 18:40:20|16.6|16.52|16.57|16.49|16.6|16.52|16.57|16.49|0
1724956830000|2024-08-29 18:40:30|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1724956840000|2024-08-29 18:40:40|16.58|16.5|16.59|16.51|16.59|16.51|16.57|16.49|0
1724956850000|2024-08-29 18:40:50|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724956860000|2024-08-29 18:41:00|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724956880000|2024-08-29 18:41:20|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724956940000|2024-08-29 18:42:20|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724956950000|2024-08-29 18:42:30|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1724956960000|2024-08-29 18:42:40|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|3
1724956970000|2024-08-29 18:42:50|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|2
1724956980000|2024-08-29 18:43:00|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|0
1724956990000|2024-08-29 18:43:10|16.62|16.54|16.67|16.59|16.67|16.59|16.62|16.54|0
1724957010000|2024-08-29 18:43:30|16.65|16.57|16.65|16.57|16.65|16.57|16.64|16.56|6
1724957020000|2024-08-29 18:43:40|16.64|16.56|16.65|16.57|16.67|16.59|16.64|16.56|6
1724957030000|2024-08-29 18:43:50|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|2
1724957040000|2024-08-29 18:44:00|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1724957050000|2024-08-29 18:44:10|16.65|16.57|16.67|16.59|16.67|16.59|16.64|16.56|0
1724957060000|2024-08-29 18:44:20|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|48
1724957070000|2024-08-29 18:44:30|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1724957080000|2024-08-29 18:44:40|16.65|16.57|16.64|16.56|16.65|16.57|16.63|16.55|2
1724957090000|2024-08-29 18:44:50|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|0
1724957100000|2024-08-29 18:45:00|16.65|16.57|16.67|16.59|16.67|16.59|16.64|16.56|16
1724957170000|2024-08-29 18:46:10|16.7|16.62|16.68|16.6|16.7|16.62|16.67|16.59|8
1724957180000|2024-08-29 18:46:20|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1724957190000|2024-08-29 18:46:30|16.68|16.6|16.69|16.61|16.72|16.64|16.68|16.6|25
1724957200000|2024-08-29 18:46:40|16.7|16.62|16.7|16.62|16.7|16.62|16.69|16.61|0
1724957210000|2024-08-29 18:46:50|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|0
1724957220000|2024-08-29 18:47:00|16.69|16.61|16.7|16.62|16.7|16.62|16.68|16.6|0
1724957230000|2024-08-29 18:47:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|4
1724957250000|2024-08-29 18:47:30|16.68|16.6|16.68|16.6|16.69|16.61|16.67|16.59|0
1724957260000|2024-08-29 18:47:40|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|1
1724957270000|2024-08-29 18:47:50|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|0
1724957280000|2024-08-29 18:48:00|16.7|16.62|16.73|16.65|16.73|16.65|16.69|16.61|0
1724957290000|2024-08-29 18:48:10|16.72|16.64|16.7|16.62|16.73|16.65|16.69|16.61|4
1724957300000|2024-08-29 18:48:20|16.69|16.61|16.69|16.61|16.7|16.62|16.69|16.61|0
1724957330000|2024-08-29 18:48:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1724957340000|2024-08-29 18:49:00|16.69|16.61|16.67|16.59|16.69|16.61|16.65|16.57|4
1724957350000|2024-08-29 18:49:10|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1724957360000|2024-08-29 18:49:20|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|4
1724957370000|2024-08-29 18:49:30|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1724957380000|2024-08-29 18:49:40|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1724957410000|2024-08-29 18:50:10|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|0
1724957420000|2024-08-29 18:50:20|16.67|16.59|16.67|16.59|16.67|16.59|16.65|16.57|5
1724957430000|2024-08-29 18:50:30|16.65|16.57|16.63|16.55|16.67|16.59|16.62|16.54|0
1724957440000|2024-08-29 18:50:40|16.64|16.56|16.63|16.55|16.65|16.57|16.63|16.55|0
1724957450000|2024-08-29 18:50:50|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|0
1724957470000|2024-08-29 18:51:10|16.68|16.6|16.69|16.61|16.7|16.62|16.68|16.6|0
1724957490000|2024-08-29 18:51:30|16.68|16.6|16.67|16.59|16.69|16.61|16.67|16.59|0
1724957500000|2024-08-29 18:51:40|16.68|16.6|16.68|16.6|16.69|16.61|16.67|16.59|0
1724957510000|2024-08-29 18:51:50|16.67|16.59|16.67|16.59|16.68|16.6|16.67|16.59|0
1724957520000|2024-08-29 18:52:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|4
1724957530000|2024-08-29 18:52:10|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1724957540000|2024-08-29 18:52:20|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1724957550000|2024-08-29 18:52:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1724957560000|2024-08-29 18:52:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|2
1724957570000|2024-08-29 18:52:50|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|0
1724957590000|2024-08-29 18:53:10|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|0
1724957610000|2024-08-29 18:53:30|16.63|16.55|16.63|16.55|16.63|16.55|16.62|16.54|0
1724957620000|2024-08-29 18:53:40|16.62|16.54|16.62|16.54|16.63|16.55|16.62|16.54|0
1724957650000|2024-08-29 18:54:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|3
1724957660000|2024-08-29 18:54:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724957670000|2024-08-29 18:54:30|16.57|16.49|16.57|16.49|16.58|16.5|16.57|16.49|0
1724957680000|2024-08-29 18:54:40|16.58|16.5|16.55|16.47|16.58|16.5|16.55|16.47|0
1724957700000|2024-08-29 18:55:00|16.57|16.49|16.55|16.47|16.57|16.49|16.54|16.46|2
1724957710000|2024-08-29 18:55:10|16.57|16.49|16.57|16.49|16.57|16.49|16.55|16.47|0
1724957730000|2024-08-29 18:55:30|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1724957740000|2024-08-29 18:55:40|||||||||1
1724957750000|2024-08-29 18:55:50|16.57|16.49|16.57|16.49|16.58|16.5|16.57|16.49|5
1724957760000|2024-08-29 18:56:00|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724957800000|2024-08-29 18:56:40|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1724957810000|2024-08-29 18:56:50|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1724957820000|2024-08-29 18:57:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1724957890000|2024-08-29 18:58:10|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1724957900000|2024-08-29 18:58:20|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1724957910000|2024-08-29 18:58:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724957920000|2024-08-29 18:58:40|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1724957930000|2024-08-29 18:58:50|16.57|16.49|16.57|16.49|16.58|16.5|16.57|16.49|0
1724957950000|2024-08-29 18:59:10|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|1
1724957970000|2024-08-29 18:59:30|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1724958000000|2024-08-29 19:00:00|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724958030000|2024-08-29 19:00:30|16.58|16.5|16.57|16.49|16.59|16.51|16.57|16.49|0
1724958040000|2024-08-29 19:00:40|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|4
1724958050000|2024-08-29 19:00:50|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1724958200000|2024-08-29 19:03:20|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|3
1724958220000|2024-08-29 19:03:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724958240000|2024-08-29 19:04:00|16.58|16.5|16.57|16.49|16.59|16.51|16.57|16.49|0
1724958310000|2024-08-29 19:05:10|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|0
1724958330000|2024-08-29 19:05:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724958340000|2024-08-29 19:05:40|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1724958350000|2024-08-29 19:05:50|16.55|16.47|16.53|16.45|16.55|16.47|16.52|16.44|0
1724958360000|2024-08-29 19:06:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724958370000|2024-08-29 19:06:10|16.55|16.47|16.54|16.46|16.57|16.49|16.54|16.46|1
1724958390000|2024-08-29 19:06:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1724958400000|2024-08-29 19:06:40|16.54|16.46|16.54|16.46|16.54|16.46|16.53|16.45|0
1724958410000|2024-08-29 19:06:50|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|0
1724958420000|2024-08-29 19:07:00|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|2
1724958430000|2024-08-29 19:07:10|16.55|16.47|16.54|16.46|16.57|16.49|16.54|16.46|0
1724958440000|2024-08-29 19:07:20|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1724958450000|2024-08-29 19:07:30|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1724958460000|2024-08-29 19:07:40|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1724958470000|2024-08-29 19:07:50|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|2
1724958490000|2024-08-29 19:08:10|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1724958500000|2024-08-29 19:08:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724958550000|2024-08-29 19:09:10|16.55|16.47|16.55|16.47|16.57|16.49|16.55|16.47|2
1724958560000|2024-08-29 19:09:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724958570000|2024-08-29 19:09:30|16.58|16.5|16.58|16.5|16.58|16.5|16.57|16.49|0
1724958580000|2024-08-29 19:09:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724958620000|2024-08-29 19:10:20|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724958630000|2024-08-29 19:10:30|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724958640000|2024-08-29 19:10:40|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724958690000|2024-08-29 19:11:30|16.58|16.5|16.58|16.5|16.58|16.5|16.57|16.49|0
1724958700000|2024-08-29 19:11:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724958710000|2024-08-29 19:11:50|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724958720000|2024-08-29 19:12:00|16.58|16.5|16.58|16.5|16.58|16.5|16.57|16.49|0
1724958730000|2024-08-29 19:12:10|16.57|16.49|16.62|16.54|16.62|16.54|16.57|16.49|6
1724958740000|2024-08-29 19:12:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|9
1724958760000|2024-08-29 19:12:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1724958790000|2024-08-29 19:13:10|16.61|16.53|16.61|16.53|16.62|16.54|16.61|16.53|3
1724958800000|2024-08-29 19:13:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1724958810000|2024-08-29 19:13:30|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|0
1724958850000|2024-08-29 19:14:10|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|0
1724958870000|2024-08-29 19:14:30|16.61|16.53|16.61|16.53|16.61|16.53|16.59|16.51|2
1724958900000|2024-08-29 19:15:00|16.59|16.51|16.59|16.51|16.59|16.51|16.58|16.5|0
1724958910000|2024-08-29 19:15:10|16.58|16.5|16.59|16.51|16.61|16.53|16.58|16.5|2
1724958920000|2024-08-29 19:15:20|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|0
1724958930000|2024-08-29 19:15:30|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|0
1724958940000|2024-08-29 19:15:40|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|0
1724958950000|2024-08-29 19:15:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724958960000|2024-08-29 19:16:00|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724958980000|2024-08-29 19:16:20|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|0
1724958990000|2024-08-29 19:16:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1724959000000|2024-08-29 19:16:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724959030000|2024-08-29 19:17:10|16.5|16.42|16.49|16.41|16.5|16.42|16.47|16.39|0
1724959050000|2024-08-29 19:17:30|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1724959070000|2024-08-29 19:17:50|16.48|16.4|16.48|16.4|16.49|16.41|16.48|16.4|0
1724959080000|2024-08-29 19:18:00|16.49|16.41|16.49|16.41|16.51|16.43|16.48|16.4|5
1724959090000|2024-08-29 19:18:10|16.51|16.43|16.52|16.44|16.52|16.44|16.49|16.41|0
1724959120000|2024-08-29 19:18:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1724959130000|2024-08-29 19:18:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724959140000|2024-08-29 19:19:00|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1724959150000|2024-08-29 19:19:10|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|4
1724959160000|2024-08-29 19:19:20|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1724959200000|2024-08-29 19:20:00|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724959240000|2024-08-29 19:20:40|16.58|16.5|16.58|16.5|16.59|16.51|16.57|16.49|0
1724959250000|2024-08-29 19:20:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724959270000|2024-08-29 19:21:10|16.58|16.5|16.58|16.5|16.59|16.51|16.58|16.5|0
1724959280000|2024-08-29 19:21:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724959290000|2024-08-29 19:21:30|16.58|16.5|16.58|16.5|16.58|16.5|16.57|16.49|0
1724959300000|2024-08-29 19:21:40|16.57|16.49|16.57|16.49|16.58|16.5|16.57|16.49|0
1724959310000|2024-08-29 19:21:50|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724959330000|2024-08-29 19:22:10|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724959350000|2024-08-29 19:22:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724959360000|2024-08-29 19:22:40|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1724959370000|2024-08-29 19:22:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724959380000|2024-08-29 19:23:00|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1724959420000|2024-08-29 19:23:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|2
1724959430000|2024-08-29 19:23:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724959500000|2024-08-29 19:25:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1724959510000|2024-08-29 19:25:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724959520000|2024-08-29 19:25:20|16.56|16.48|16.56|16.48|16.57|16.49|16.56|16.48|0
1724959530000|2024-08-29 19:25:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724959570000|2024-08-29 19:26:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724959580000|2024-08-29 19:26:20|16.53|16.45|16.53|16.45|16.54|16.46|16.53|16.45|0
1724959590000|2024-08-29 19:26:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1724959630000|2024-08-29 19:27:10|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1724959650000|2024-08-29 19:27:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724959680000|2024-08-29 19:28:00|16.51|16.43|16.49|16.41|16.51|16.43|16.48|16.4|0
1724959690000|2024-08-29 19:28:10|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1724959710000|2024-08-29 19:28:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1724959720000|2024-08-29 19:28:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1724959730000|2024-08-29 19:28:50|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1724959740000|2024-08-29 19:29:00|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|5
1724959750000|2024-08-29 19:29:10|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1724959760000|2024-08-29 19:29:20|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1724959830000|2024-08-29 19:30:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1724959850000|2024-08-29 19:30:50|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|4
1724959870000|2024-08-29 19:31:10|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1724959880000|2024-08-29 19:31:20|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1724959920000|2024-08-29 19:32:00|16.52|16.44|16.52|16.44|16.52|16.44|16.51|16.43|0
1724959930000|2024-08-29 19:32:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1724959940000|2024-08-29 19:32:20|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1724959970000|2024-08-29 19:32:50|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1724960010000|2024-08-29 19:33:30|||||||||2
1724960040000|2024-08-29 19:34:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724960050000|2024-08-29 19:34:10|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1724960060000|2024-08-29 19:34:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724960070000|2024-08-29 19:34:30|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1724960080000|2024-08-29 19:34:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724960090000|2024-08-29 19:34:50|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1724960100000|2024-08-29 19:35:00|16.49|16.41|16.52|16.44|16.52|16.44|16.48|16.4|1
1724960110000|2024-08-29 19:35:10|16.51|16.43|16.48|16.4|16.51|16.43|16.48|16.4|2
1724960120000|2024-08-29 19:35:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724960240000|2024-08-29 19:37:20|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|0
1724960290000|2024-08-29 19:38:10|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1724960310000|2024-08-29 19:38:30|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1724960320000|2024-08-29 19:38:40|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|0
1724960340000|2024-08-29 19:39:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724960350000|2024-08-29 19:39:10|16.44|16.36|16.44|16.36|16.46|16.38|16.44|16.36|0
1724960360000|2024-08-29 19:39:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724960370000|2024-08-29 19:39:30|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|0
1724960380000|2024-08-29 19:39:40|16.44|16.36|16.44|16.36|16.46|16.38|16.44|16.36|0
1724960390000|2024-08-29 19:39:50|16.46|16.38|16.47|16.39|16.47|16.39|16.44|16.36|0
1724960400000|2024-08-29 19:40:00|16.46|16.38|16.46|16.38|16.46|16.38|16.44|16.36|0
1724960410000|2024-08-29 19:40:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1724960420000|2024-08-29 19:40:20|16.46|16.38|16.46|16.38|16.46|16.38|16.44|16.36|2
1724960430000|2024-08-29 19:40:30|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1724960450000|2024-08-29 19:40:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724960460000|2024-08-29 19:41:00|16.47|16.39|16.47|16.39|16.48|16.4|16.47|16.39|0
1724960470000|2024-08-29 19:41:10|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1724960480000|2024-08-29 19:41:20|16.48|16.4|16.48|16.4|16.49|16.41|16.48|16.4|0
1724960520000|2024-08-29 19:42:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724960530000|2024-08-29 19:42:10|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1724960550000|2024-08-29 19:42:30|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|0
1724960610000|2024-08-29 19:43:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724960620000|2024-08-29 19:43:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724960640000|2024-08-29 19:44:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1724960650000|2024-08-29 19:44:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724960690000|2024-08-29 19:44:50|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1724960700000|2024-08-29 19:45:00|16.51|16.43|16.51|16.43|16.52|16.44|16.51|16.43|1
1724960710000|2024-08-29 19:45:10|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|10
1724960720000|2024-08-29 19:45:20|16.48|16.4|16.48|16.4|16.49|16.41|16.48|16.4|0
1724960730000|2024-08-29 19:45:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1724960750000|2024-08-29 19:45:50|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|2
1724960760000|2024-08-29 19:46:00|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1724960790000|2024-08-29 19:46:30|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|3
1724960810000|2024-08-29 19:46:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1724960820000|2024-08-29 19:47:00|16.52|16.44|16.52|16.44|16.53|16.45|16.52|16.44|0
1724960880000|2024-08-29 19:48:00|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1724960890000|2024-08-29 19:48:10|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1724960900000|2024-08-29 19:48:20|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1724960910000|2024-08-29 19:48:30|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1724960920000|2024-08-29 19:48:40|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1724960960000|2024-08-29 19:49:20|16.53|16.45|16.53|16.45|16.53|16.45|16.52|16.44|0
1724960970000|2024-08-29 19:49:30|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1724960980000|2024-08-29 19:49:40|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1724960990000|2024-08-29 19:49:50|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1724961000000|2024-08-29 19:50:00|16.52|16.44|16.52|16.44|16.53|16.45|16.52|16.44|0
1724961010000|2024-08-29 19:50:10|16.51|16.43|16.52|16.44|16.52|16.44|16.49|16.41|1
1724961020000|2024-08-29 19:50:20|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1724961030000|2024-08-29 19:50:30|16.51|16.43|16.52|16.44|16.53|16.45|16.51|16.43|0
1724961040000|2024-08-29 19:50:40|16.53|16.45|16.53|16.45|16.54|16.46|16.53|16.45|0
1724961060000|2024-08-29 19:51:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1724961070000|2024-08-29 19:51:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|2
1724961080000|2024-08-29 19:51:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1724961090000|2024-08-29 19:51:30|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1724961140000|2024-08-29 19:52:20|16.56|16.48|16.56|16.48|16.56|16.48|16.55|16.47|2
1724961150000|2024-08-29 19:52:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|1
1724961200000|2024-08-29 19:53:20|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1724961300000|2024-08-29 19:55:00|16.59|16.51|16.55|16.47|16.59|16.51|16.55|16.47|9
1724961320000|2024-08-29 19:55:20|16.56|16.48|16.57|16.49|16.57|16.49|16.55|16.47|0
1724961330000|2024-08-29 19:55:30|16.56|16.48|16.55|16.47|16.56|16.48|16.55|16.47|0
1724961340000|2024-08-29 19:55:40|16.56|16.48|16.55|16.47|16.57|16.49|16.55|16.47|1
1724961360000|2024-08-29 19:56:00|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1724961380000|2024-08-29 19:56:20|||||||||1
1724961390000|2024-08-29 19:56:30|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1724961400000|2024-08-29 19:56:40|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1724961420000|2024-08-29 19:57:00|||||||||1
1724961440000|2024-08-29 19:57:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1724961450000|2024-08-29 19:57:30|16.6|16.52|16.6|16.52|16.6|16.52|16.57|16.49|0
1724961460000|2024-08-29 19:57:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1724961480000|2024-08-29 19:58:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1724961490000|2024-08-29 19:58:10|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|1
1724961530000|2024-08-29 19:58:50|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|1
1724961540000|2024-08-29 19:59:00|16.57|16.49|16.57|16.49|16.6|16.52|16.57|16.49|5
1724961550000|2024-08-29 19:59:10|||||||||2
1724961560000|2024-08-29 19:59:20|||||||||4
1724961570000|2024-08-29 19:59:30|16.56|16.48|16.55|16.47|16.56|16.48|16.55|16.47|3
1724961580000|2024-08-29 19:59:40|||||||||4
1724961590000|2024-08-29 19:59:50|16.54|16.46|16.6|16.35|16.61|16.46|16.52|16.35|2
1724976900000|2024-08-30 00:15:00|16.58|16.28|16.58|16.28|16.58|16.28|16.58|16.28|0
1724977130000|2024-08-30 00:18:50|16.59|16.29|16.58|16.28|16.59|16.29|16.58|16.28|1
1724977140000|2024-08-30 00:19:00|16.59|16.29|16.59|16.29|16.59|16.29|16.59|16.29|0
1724977170000|2024-08-30 00:19:30|||||||||4
1724977190000|2024-08-30 00:19:50|||||||||1
1724977200000|2024-08-30 00:20:00|16.58|16.28|16.6|16.3|16.6|16.3|16.58|16.28|1
1724977220000|2024-08-30 00:20:20|16.61|16.31|16.61|16.31|16.61|16.31|16.61|16.31|0
1724977240000|2024-08-30 00:20:40|||||||||4
1724977280000|2024-08-30 00:21:20|||||||||4
1724977320000|2024-08-30 00:22:00|16.59|16.29|16.57|16.32|16.61|16.32|16.57|16.27|3
1724977340000|2024-08-30 00:22:20|16.6|16.35|16.62|16.32|16.62|16.37|16.6|16.32|2
1724977350000|2024-08-30 00:22:30|16.6|16.37|16.6|16.35|16.6|16.37|16.6|16.32|2
1724977360000|2024-08-30 00:22:40|16.58|16.33|16.6|16.35|16.6|16.35|16.58|16.33|2
1724977370000|2024-08-30 00:22:50|16.57|16.32|16.6|16.35|16.6|16.35|16.57|16.32|2
1724977380000|2024-08-30 00:23:00|16.58|16.33|16.58|16.33|16.58|16.33|16.58|16.33|1
1724977390000|2024-08-30 00:23:10|16.57|16.32|16.47|16.39|16.57|16.39|16.47|16.32|0
1724977400000|2024-08-30 00:23:20|16.46|16.38|16.47|16.39|16.47|16.39|16.44|16.36|3
1724977410000|2024-08-30 00:23:30|16.46|16.38|16.57|16.32|16.57|16.38|16.46|16.31|2
1724977420000|2024-08-30 00:23:40|||||||||1
1724977440000|2024-08-30 00:24:00|16.56|16.31|16.56|16.31|16.56|16.31|16.56|16.31|1
1724977450000|2024-08-30 00:24:10|16.46|16.38|16.46|16.38|16.56|16.38|16.46|16.31|0
1724977460000|2024-08-30 00:24:20|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|3
1724977470000|2024-08-30 00:24:30|||||||||1
1724977480000|2024-08-30 00:24:40|||||||||1
1724977490000|2024-08-30 00:24:50|||||||||1
1724977500000|2024-08-30 00:25:00|16.44|16.36|16.42|16.34|16.44|16.36|16.41|16.33|2
1724977510000|2024-08-30 00:25:10|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|1
1724977520000|2024-08-30 00:25:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1724977530000|2024-08-30 00:25:30|||||||||1
1724977550000|2024-08-30 00:25:50|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|3
1724977560000|2024-08-30 00:26:00|||||||||3
1724977580000|2024-08-30 00:26:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|2
1724977590000|2024-08-30 00:26:30|||||||||1
1724977610000|2024-08-30 00:26:50|||||||||1
1724977620000|2024-08-30 00:27:00|||||||||1
1724977630000|2024-08-30 00:27:10|||||||||1
1724977640000|2024-08-30 00:27:20|||||||||1
1724977650000|2024-08-30 00:27:30|||||||||1
1724977670000|2024-08-30 00:27:50|||||||||1
1724977680000|2024-08-30 00:28:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|1
1724977690000|2024-08-30 00:28:10|||||||||1
1724977710000|2024-08-30 00:28:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|2
1724977720000|2024-08-30 00:28:40|||||||||2
1724977730000|2024-08-30 00:28:50|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|10
1724977750000|2024-08-30 00:29:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724977800000|2024-08-30 00:30:00|16.29|16.21|16.29|16.21|16.3|16.22|16.29|16.21|3
1724977850000|2024-08-30 00:30:50|||||||||1
1724977870000|2024-08-30 00:31:10|||||||||1
1724977890000|2024-08-30 00:31:30|||||||||1
1724977920000|2024-08-30 00:32:00|||||||||1
1724977930000|2024-08-30 00:32:10|||||||||1
1724977950000|2024-08-30 00:32:30|||||||||1
1724977970000|2024-08-30 00:32:50|||||||||1
1724977990000|2024-08-30 00:33:10|||||||||1
1724978020000|2024-08-30 00:33:40|||||||||1
1724978030000|2024-08-30 00:33:50|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|2
1724978050000|2024-08-30 00:34:10|||||||||1
1724978080000|2024-08-30 00:34:40|||||||||1
1724978100000|2024-08-30 00:35:00|||||||||1
1724978130000|2024-08-30 00:35:30|||||||||2
1724978160000|2024-08-30 00:36:00|||||||||1
1724978170000|2024-08-30 00:36:10|||||||||1
1724978190000|2024-08-30 00:36:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724978200000|2024-08-30 00:36:40|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|0
1724978210000|2024-08-30 00:36:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|1
1724978220000|2024-08-30 00:37:00|||||||||1
1724978250000|2024-08-30 00:37:30|||||||||1
1724978270000|2024-08-30 00:37:50|||||||||1
1724978290000|2024-08-30 00:38:10|||||||||1
1724978310000|2024-08-30 00:38:30|||||||||1
1724978330000|2024-08-30 00:38:50|||||||||1
1724978360000|2024-08-30 00:39:20|||||||||1
1724978380000|2024-08-30 00:39:40|||||||||1
1724978400000|2024-08-30 00:40:00|||||||||1
1724978410000|2024-08-30 00:40:10|||||||||1
1724978420000|2024-08-30 00:40:20|16.39|16.14|16.39|16.14|16.39|16.14|16.39|16.14|0
1724978430000|2024-08-30 00:40:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|2
1724978440000|2024-08-30 00:40:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|2
1724978460000|2024-08-30 00:41:00|||||||||1
1724978470000|2024-08-30 00:41:10|||||||||1
1724978480000|2024-08-30 00:41:20|||||||||1
1724978500000|2024-08-30 00:41:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1724978510000|2024-08-30 00:41:50|||||||||6
1724978880000|2024-08-30 00:48:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724979000000|2024-08-30 00:50:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724979010000|2024-08-30 00:50:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724979070000|2024-08-30 00:51:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724979180000|2024-08-30 00:53:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724979210000|2024-08-30 00:53:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724979430000|2024-08-30 00:57:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724979520000|2024-08-30 00:58:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724979550000|2024-08-30 00:59:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724979580000|2024-08-30 00:59:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724979600000|2024-08-30 01:00:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724979660000|2024-08-30 01:01:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724980100000|2024-08-30 01:08:20|||||||||3
1724980520000|2024-08-30 01:15:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724980620000|2024-08-30 01:17:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724980630000|2024-08-30 01:17:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724980670000|2024-08-30 01:17:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724980730000|2024-08-30 01:18:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724980740000|2024-08-30 01:19:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1724980750000|2024-08-30 01:19:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724981530000|2024-08-30 01:32:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724981550000|2024-08-30 01:32:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724981640000|2024-08-30 01:34:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724981670000|2024-08-30 01:34:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724981790000|2024-08-30 01:36:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724981800000|2024-08-30 01:36:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724981880000|2024-08-30 01:38:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724981900000|2024-08-30 01:38:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724981910000|2024-08-30 01:38:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724982040000|2024-08-30 01:40:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724982060000|2024-08-30 01:41:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724982070000|2024-08-30 01:41:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724982180000|2024-08-30 01:43:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1724982920000|2024-08-30 01:55:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724982940000|2024-08-30 01:55:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724983020000|2024-08-30 01:57:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724983150000|2024-08-30 01:59:10|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1724983190000|2024-08-30 01:59:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724983440000|2024-08-30 02:04:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1724983480000|2024-08-30 02:04:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724983490000|2024-08-30 02:04:50|16.23|16.15|16.23|16.15|16.24|16.16|16.23|16.15|0
1724983510000|2024-08-30 02:05:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1724983520000|2024-08-30 02:05:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1724983540000|2024-08-30 02:05:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|3
1724983560000|2024-08-30 02:06:00|16.27|16.19|16.29|16.21|16.3|16.22|16.27|16.19|0
1724983630000|2024-08-30 02:07:10|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|6
1724983640000|2024-08-30 02:07:20|16.43|16.18|16.43|16.18|16.43|16.18|16.43|16.18|0
1724983650000|2024-08-30 02:07:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724983660000|2024-08-30 02:07:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724983700000|2024-08-30 02:08:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1724983720000|2024-08-30 02:08:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724983830000|2024-08-30 02:10:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724983870000|2024-08-30 02:11:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724983940000|2024-08-30 02:12:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1724983970000|2024-08-30 02:12:50|16.52|16.27|16.43|16.35|16.52|16.37|16.43|16.27|0
1724983980000|2024-08-30 02:13:00|16.42|16.34|16.4|16.32|16.42|16.34|16.37|16.29|1
1724983990000|2024-08-30 02:13:10|16.42|16.34|16.43|16.35|16.45|16.37|16.42|16.34|0
1724984010000|2024-08-30 02:13:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724984070000|2024-08-30 02:14:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1724984080000|2024-08-30 02:14:40|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|1
1724984140000|2024-08-30 02:15:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724984150000|2024-08-30 02:15:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724984160000|2024-08-30 02:16:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1724984170000|2024-08-30 02:16:10|16.43|16.35|16.45|16.37|16.47|16.39|16.43|16.35|2
1724984180000|2024-08-30 02:16:20|16.43|16.35|16.44|16.36|16.49|16.37|16.43|16.24|0
1724984190000|2024-08-30 02:16:30|16.45|16.37|16.39|16.31|16.52|16.37|16.39|16.26|0
1724984200000|2024-08-30 02:16:40|16.41|16.33|16.51|16.26|16.51|16.33|16.41|16.23|0
1724984210000|2024-08-30 02:16:50|16.52|16.27|16.52|16.27|16.52|16.27|16.52|16.27|0
1724984300000|2024-08-30 02:18:20|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1724984310000|2024-08-30 02:18:30|16.42|16.34|16.55|16.3|16.55|16.37|16.4|16.3|0
1724984320000|2024-08-30 02:18:40|16.48|16.4|16.54|16.29|16.54|16.41|16.47|16.29|0
1724984330000|2024-08-30 02:18:50|16.51|16.26|16.55|16.3|16.55|16.3|16.51|16.26|0
1724984460000|2024-08-30 02:21:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1724984550000|2024-08-30 02:22:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1724984560000|2024-08-30 02:22:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724984580000|2024-08-30 02:23:00|16.4|16.32|16.38|16.3|16.4|16.32|16.36|16.28|0
1724984760000|2024-08-30 02:26:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724984770000|2024-08-30 02:26:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724984920000|2024-08-30 02:28:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724985040000|2024-08-30 02:30:40|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724985060000|2024-08-30 02:31:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724985120000|2024-08-30 02:32:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724985130000|2024-08-30 02:32:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724985150000|2024-08-30 02:32:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724985160000|2024-08-30 02:32:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724985180000|2024-08-30 02:33:00|16.36|16.28|16.37|16.29|16.37|16.29|16.35|16.27|0
1724985190000|2024-08-30 02:33:10|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1724985200000|2024-08-30 02:33:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724985210000|2024-08-30 02:33:30|16.34|16.26|16.37|16.29|16.37|16.29|16.34|16.26|1
1724985340000|2024-08-30 02:35:40|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1724985720000|2024-08-30 02:42:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724985900000|2024-08-30 02:45:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1724986150000|2024-08-30 02:49:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724986220000|2024-08-30 02:50:20|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|0
1724986340000|2024-08-30 02:52:20|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724986350000|2024-08-30 02:52:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724986480000|2024-08-30 02:54:40|16.35|16.27|16.33|16.25|16.37|16.29|16.33|16.25|1
1724986510000|2024-08-30 02:55:10|16.47|16.22|16.48|16.23|16.48|16.23|16.47|16.22|3
1724986520000|2024-08-30 02:55:20|16.47|16.22|16.48|16.23|16.48|16.23|16.47|16.22|0
1724986570000|2024-08-30 02:56:10|16.47|16.22|16.4|16.32|16.47|16.32|16.4|16.22|0
1724986590000|2024-08-30 02:56:30|16.52|16.27|16.52|16.27|16.52|16.27|16.52|16.27|0
1724986600000|2024-08-30 02:56:40|16.5|16.25|16.43|16.35|16.5|16.35|16.43|16.25|0
1724986610000|2024-08-30 02:56:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724987440000|2024-08-30 03:10:40|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1724987450000|2024-08-30 03:10:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724987460000|2024-08-30 03:11:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1724987470000|2024-08-30 03:11:10|16.39|16.31|16.39|16.31|16.4|16.32|16.39|16.31|0
1724987930000|2024-08-30 03:18:50|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|0
1724988070000|2024-08-30 03:21:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1724988220000|2024-08-30 03:23:40|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|1
1724988230000|2024-08-30 03:23:50|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|0
1724988240000|2024-08-30 03:24:00|16.41|16.33|16.36|16.28|16.41|16.33|16.36|16.28|2
1724988300000|2024-08-30 03:25:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724988310000|2024-08-30 03:25:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724988450000|2024-08-30 03:27:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724988460000|2024-08-30 03:27:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724988690000|2024-08-30 03:31:30|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1724988700000|2024-08-30 03:31:40|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1724988770000|2024-08-30 03:32:50|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1724988780000|2024-08-30 03:33:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|5
1724988860000|2024-08-30 03:34:20|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|0
1724989120000|2024-08-30 03:38:40|16.45|16.2|16.45|16.2|16.45|16.2|16.45|16.2|0
1724989140000|2024-08-30 03:39:00|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1724989190000|2024-08-30 03:39:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724989310000|2024-08-30 03:41:50|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1724989330000|2024-08-30 03:42:10|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1724989900000|2024-08-30 03:51:40|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1724989910000|2024-08-30 03:51:50|16.41|16.33|16.35|16.27|16.45|16.34|16.35|16.2|0
1724990010000|2024-08-30 03:53:30|16.34|16.26|16.35|16.27|16.39|16.31|16.34|16.26|0
1724990420000|2024-08-30 04:00:20|16.42|16.17|16.42|16.17|16.42|16.17|16.42|16.17|0
1724990480000|2024-08-30 04:01:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724990780000|2024-08-30 04:06:20|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1724990790000|2024-08-30 04:06:30|16.34|16.26|16.36|16.28|16.46|16.31|16.34|16.17|5
1724990800000|2024-08-30 04:06:40|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1724990810000|2024-08-30 04:06:50|16.36|16.28|16.46|16.21|16.46|16.28|16.36|16.21|0
1724990830000|2024-08-30 04:07:10|16.45|16.2|16.45|16.2|16.45|16.2|16.45|16.2|0
1724990940000|2024-08-30 04:09:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724991010000|2024-08-30 04:10:10|16.45|16.2|16.45|16.2|16.45|16.2|16.45|16.2|0
1724991020000|2024-08-30 04:10:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724991220000|2024-08-30 04:13:40|16.37|16.29|16.46|16.21|16.46|16.3|16.37|16.21|2
1724991240000|2024-08-30 04:14:00|16.45|16.2|16.45|16.2|16.45|16.2|16.45|16.2|0
1724991290000|2024-08-30 04:14:50|16.34|16.26|16.45|16.2|16.45|16.27|16.34|16.2|0
1724991810000|2024-08-30 04:23:30|16.47|16.22|16.47|16.22|16.47|16.22|16.47|16.22|0
1724991820000|2024-08-30 04:23:40|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1724991880000|2024-08-30 04:24:40|16.45|16.2|16.45|16.2|16.45|16.2|16.45|16.2|0
1724991960000|2024-08-30 04:26:00|16.47|16.22|16.47|16.22|16.47|16.22|16.47|16.22|0
1724991970000|2024-08-30 04:26:10|16.35|16.27|16.45|16.2|16.45|16.27|16.34|16.19|1
1724992000000|2024-08-30 04:26:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1724992010000|2024-08-30 04:26:50|16.37|16.29|16.45|16.2|16.46|16.31|16.37|16.2|0
1724992030000|2024-08-30 04:27:10|16.47|16.22|16.47|16.22|16.47|16.22|16.47|16.22|0
1724992040000|2024-08-30 04:27:20|16.34|16.26|16.45|16.2|16.45|16.27|16.34|16.2|0
1724992050000|2024-08-30 04:27:30|16.39|16.31|16.45|16.2|16.45|16.31|16.35|16.2|0
1724992070000|2024-08-30 04:27:50|16.34|16.26|16.35|16.27|16.45|16.27|16.34|16.19|1
1724992130000|2024-08-30 04:28:50|16.45|16.2|16.45|16.2|16.45|16.2|16.45|16.2|0
1724992160000|2024-08-30 04:29:20|16.35|16.27|16.45|16.2|16.45|16.27|16.35|16.2|0
1724992170000|2024-08-30 04:29:30|16.35|16.27|16.45|16.2|16.45|16.27|16.35|16.2|0
1724992190000|2024-08-30 04:29:50|16.47|16.22|16.47|16.22|16.47|16.22|16.47|16.22|0
1724992210000|2024-08-30 04:30:10|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1724992240000|2024-08-30 04:30:40|16.36|16.28|16.39|16.31|16.46|16.31|16.36|16.21|0
1724992250000|2024-08-30 04:30:50|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1724992270000|2024-08-30 04:31:10|16.36|16.28|16.36|16.28|16.46|16.28|16.36|16.21|0
1724992290000|2024-08-30 04:31:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724992320000|2024-08-30 04:32:00|16.45|16.2|16.45|16.2|16.45|16.2|16.45|16.2|0
1724992370000|2024-08-30 04:32:50|16.35|16.27|16.45|16.2|16.45|16.27|16.35|16.2|0
1724992410000|2024-08-30 04:33:30|16.35|16.27|16.35|16.27|16.45|16.27|16.35|16.2|0
1724992690000|2024-08-30 04:38:10|16.42|16.17|16.42|16.17|16.42|16.17|16.42|16.17|0
1724992710000|2024-08-30 04:38:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724992730000|2024-08-30 04:38:50|16.34|16.26|16.34|16.26|16.39|16.31|16.34|16.26|0
1724992820000|2024-08-30 04:40:20|16.33|16.25|16.34|16.26|16.37|16.29|16.31|16.23|0
1724992980000|2024-08-30 04:43:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1724992990000|2024-08-30 04:43:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724993020000|2024-08-30 04:43:40|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1724993060000|2024-08-30 04:44:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724993070000|2024-08-30 04:44:30|16.32|16.24|16.41|16.16|16.41|16.27|16.32|16.16|0
1724993420000|2024-08-30 04:50:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1724993430000|2024-08-30 04:50:30|16.32|16.24|16.32|16.24|16.32|16.24|16.3|16.22|0
1724993440000|2024-08-30 04:50:40|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|0
1724994260000|2024-08-30 05:04:20|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1724994270000|2024-08-30 05:04:30|16.35|16.27|16.35|16.27|16.36|16.28|16.32|16.24|4
1724994280000|2024-08-30 05:04:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724994350000|2024-08-30 05:05:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1724995480000|2024-08-30 05:24:40|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|0
1724995530000|2024-08-30 05:25:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1724995800000|2024-08-30 05:30:00|16.33|16.25|16.32|16.24|16.35|16.27|16.32|16.24|1
1724995810000|2024-08-30 05:30:10|||||||||1
1724995820000|2024-08-30 05:30:20|16.33|16.25|16.32|16.24|16.33|16.25|16.31|16.23|1
1724995830000|2024-08-30 05:30:30|16.31|16.23|16.3|16.22|16.32|16.24|16.3|16.22|3
1724995840000|2024-08-30 05:30:40|16.4|16.15|16.32|16.24|16.4|16.24|16.31|16.15|1
1724996190000|2024-08-30 05:36:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724996230000|2024-08-30 05:37:10|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|0
1724996270000|2024-08-30 05:37:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724996330000|2024-08-30 05:38:50|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|0
1724996340000|2024-08-30 05:39:00|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|0
1724996350000|2024-08-30 05:39:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1724996400000|2024-08-30 05:40:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1724996520000|2024-08-30 05:42:00|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|4
1724996850000|2024-08-30 05:47:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724996860000|2024-08-30 05:47:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1724996870000|2024-08-30 05:47:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1724996880000|2024-08-30 05:48:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724996890000|2024-08-30 05:48:10|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1724996900000|2024-08-30 05:48:20|16.34|16.26|16.34|16.26|16.36|16.28|16.34|16.26|0
1724996910000|2024-08-30 05:48:30|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724996920000|2024-08-30 05:48:40|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1724996930000|2024-08-30 05:48:50|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997020000|2024-08-30 05:50:20|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997030000|2024-08-30 05:50:30|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997050000|2024-08-30 05:50:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997090000|2024-08-30 05:51:30|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997100000|2024-08-30 05:51:40|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997110000|2024-08-30 05:51:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997120000|2024-08-30 05:52:00|16.34|16.26|16.34|16.26|16.36|16.28|16.34|16.26|0
1724997130000|2024-08-30 05:52:10|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997140000|2024-08-30 05:52:20|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997150000|2024-08-30 05:52:30|16.34|16.26|16.34|16.26|16.36|16.28|16.34|16.26|0
1724997160000|2024-08-30 05:52:40|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1724997600000|2024-08-30 06:00:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|3
1724997620000|2024-08-30 06:00:20|16.37|16.29|16.34|16.26|16.37|16.29|16.34|16.26|2
1724997630000|2024-08-30 06:00:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1724997670000|2024-08-30 06:01:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1724997700000|2024-08-30 06:01:40|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|31
1724998160000|2024-08-30 06:09:20|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|2
1724998200000|2024-08-30 06:10:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724998260000|2024-08-30 06:11:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724998290000|2024-08-30 06:11:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724998320000|2024-08-30 06:12:00|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|0
1724998350000|2024-08-30 06:12:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1724998430000|2024-08-30 06:13:50|||||||||5
1724998560000|2024-08-30 06:16:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1724999800000|2024-08-30 06:36:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|9
1725000810000|2024-08-30 06:53:30|||||||||20
1725001200000|2024-08-30 07:00:00|16.34|16.26|16.34|16.26|16.35|16.27|16.33|16.25|1
1725001210000|2024-08-30 07:00:10|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|1
1725001230000|2024-08-30 07:00:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1725001240000|2024-08-30 07:00:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1725001360000|2024-08-30 07:02:40|||||||||5
1725001400000|2024-08-30 07:03:20|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1725001520000|2024-08-30 07:05:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1725001560000|2024-08-30 07:06:00|16.34|16.26|16.34|16.26|16.34|16.26|16.33|16.25|0
1725001570000|2024-08-30 07:06:10|16.33|16.25|16.3|16.22|16.33|16.25|16.3|16.22|32
1725001650000|2024-08-30 07:07:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|1
1725001740000|2024-08-30 07:09:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|4
1725001750000|2024-08-30 07:09:10|||||||||2
1725001770000|2024-08-30 07:09:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|6
1725001780000|2024-08-30 07:09:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1725001800000|2024-08-30 07:10:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|4
1725001810000|2024-08-30 07:10:10|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1725001820000|2024-08-30 07:10:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1725001850000|2024-08-30 07:10:50|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1725001860000|2024-08-30 07:11:00|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1725002280000|2024-08-30 07:18:00|||||||||5
1725002440000|2024-08-30 07:20:40|||||||||5
1725002790000|2024-08-30 07:26:30|||||||||1
1725002860000|2024-08-30 07:27:40|||||||||1
1725003000000|2024-08-30 07:30:00|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|0
1725003050000|2024-08-30 07:30:50|||||||||1
1725003170000|2024-08-30 07:32:50|||||||||1
1725003300000|2024-08-30 07:35:00|||||||||2
1725003410000|2024-08-30 07:36:50|||||||||1
1725003450000|2024-08-30 07:37:30|||||||||2
1725003460000|2024-08-30 07:37:40|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|47
1725003470000|2024-08-30 07:37:50|||||||||1
1725003810000|2024-08-30 07:43:30|||||||||1
1725004090000|2024-08-30 07:48:10|||||||||1
1725004150000|2024-08-30 07:49:10|16.29|16.21|16.33|16.25|16.33|16.25|16.28|16.2|239
1725004160000|2024-08-30 07:49:20|||||||||1
1725004260000|2024-08-30 07:51:00|||||||||6
1725004270000|2024-08-30 07:51:10|||||||||1
1725004380000|2024-08-30 07:53:00|||||||||52
1725004470000|2024-08-30 07:54:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|12
1725004570000|2024-08-30 07:56:10|||||||||17
1725004600000|2024-08-30 07:56:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725004680000|2024-08-30 07:58:00|||||||||7
1725004740000|2024-08-30 07:59:00|16.32|16.24|16.36|16.28|16.36|16.28|16.32|16.24|72
1725005220000|2024-08-30 08:07:00|||||||||3
1725005240000|2024-08-30 08:07:20|||||||||1
1725005420000|2024-08-30 08:10:20|||||||||2
1725005560000|2024-08-30 08:12:40|||||||||10
1725005590000|2024-08-30 08:13:10|||||||||2
1725005910000|2024-08-30 08:18:30|||||||||1
1725006110000|2024-08-30 08:21:50|||||||||1
1725006290000|2024-08-30 08:24:50|||||||||1
1725006390000|2024-08-30 08:26:30|||||||||1
1725006610000|2024-08-30 08:30:10|||||||||8
1725006930000|2024-08-30 08:35:30|||||||||2
1725006950000|2024-08-30 08:35:50|||||||||11
1725007010000|2024-08-30 08:36:50|||||||||1
1725007110000|2024-08-30 08:38:30|||||||||1
1725007150000|2024-08-30 08:39:10|||||||||1
1725007940000|2024-08-30 08:52:20|||||||||2
1725007960000|2024-08-30 08:52:40|||||||||1
1725008010000|2024-08-30 08:53:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725008340000|2024-08-30 08:59:00|||||||||1
1725008370000|2024-08-30 08:59:30|||||||||9
1725008540000|2024-08-30 09:02:20|||||||||1
1725008570000|2024-08-30 09:02:50|||||||||47
1725008660000|2024-08-30 09:04:20|||||||||17
1725008780000|2024-08-30 09:06:20|||||||||1
1725008850000|2024-08-30 09:07:30|||||||||1
1725008880000|2024-08-30 09:08:00|||||||||1
1725008930000|2024-08-30 09:08:50|||||||||1
1725009270000|2024-08-30 09:14:30|||||||||2
1725009280000|2024-08-30 09:14:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|54
1725009300000|2024-08-30 09:15:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|16
1725009540000|2024-08-30 09:19:00|||||||||1
1725009610000|2024-08-30 09:20:10|||||||||1
1725010030000|2024-08-30 09:27:10|||||||||4
1725010060000|2024-08-30 09:27:40|||||||||1
1725010150000|2024-08-30 09:29:10|||||||||4
1725010250000|2024-08-30 09:30:50|||||||||1
1725010350000|2024-08-30 09:32:30|||||||||250
1725010360000|2024-08-30 09:32:40|||||||||136
1725010420000|2024-08-30 09:33:40|||||||||1
1725010480000|2024-08-30 09:34:40|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|0
1725010490000|2024-08-30 09:34:50|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|0
1725010680000|2024-08-30 09:38:00|||||||||1
1725010770000|2024-08-30 09:39:30|||||||||1
1725010840000|2024-08-30 09:40:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725010850000|2024-08-30 09:40:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725010930000|2024-08-30 09:42:10|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1725010940000|2024-08-30 09:42:20|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1725010980000|2024-08-30 09:43:00|||||||||5
1725011080000|2024-08-30 09:44:40|||||||||2
1725011130000|2024-08-30 09:45:30|||||||||1
1725011280000|2024-08-30 09:48:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725011290000|2024-08-30 09:48:10|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|0
1725011310000|2024-08-30 09:48:30|||||||||1
1725011320000|2024-08-30 09:48:40|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|0
1725011360000|2024-08-30 09:49:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725011380000|2024-08-30 09:49:40|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1725011400000|2024-08-30 09:50:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725011410000|2024-08-30 09:50:10|||||||||1
1725011480000|2024-08-30 09:51:20|||||||||1
1725011550000|2024-08-30 09:52:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725011560000|2024-08-30 09:52:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725011580000|2024-08-30 09:53:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1725011590000|2024-08-30 09:53:10|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1725011760000|2024-08-30 09:56:00|||||||||1
1725011800000|2024-08-30 09:56:40|||||||||1
1725011810000|2024-08-30 09:56:50|||||||||1
1725012130000|2024-08-30 10:02:10|||||||||1
1725012140000|2024-08-30 10:02:20|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|16
1725012320000|2024-08-30 10:05:20|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|165
1725012330000|2024-08-30 10:05:30|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|10
1725012360000|2024-08-30 10:06:00|||||||||5
1725012460000|2024-08-30 10:07:40|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|62
1725012480000|2024-08-30 10:08:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|3
1725012700000|2024-08-30 10:11:40|||||||||1
1725012730000|2024-08-30 10:12:10|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1725012780000|2024-08-30 10:13:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1725012920000|2024-08-30 10:15:20|||||||||1
1725013110000|2024-08-30 10:18:30|||||||||1
1725013480000|2024-08-30 10:24:40|||||||||1
1725013750000|2024-08-30 10:29:10|||||||||1
1725013880000|2024-08-30 10:31:20|||||||||1
1725013900000|2024-08-30 10:31:40|||||||||1
1725014050000|2024-08-30 10:34:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|20
1725014060000|2024-08-30 10:34:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|11
1725014070000|2024-08-30 10:34:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1725014360000|2024-08-30 10:39:20|||||||||45
1725014600000|2024-08-30 10:43:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|11
1725014610000|2024-08-30 10:43:30|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1725015050000|2024-08-30 10:50:50|||||||||1
1725015070000|2024-08-30 10:51:10|||||||||1
1725015100000|2024-08-30 10:51:40|||||||||12
1725015310000|2024-08-30 10:55:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|123
1725015370000|2024-08-30 10:56:10|||||||||27
1725015460000|2024-08-30 10:57:40|||||||||1
1725015500000|2024-08-30 10:58:20|||||||||4
1725015610000|2024-08-30 11:00:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|23
1725015720000|2024-08-30 11:02:00|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|59
1725015730000|2024-08-30 11:02:10|||||||||3
1725015760000|2024-08-30 11:02:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1725015780000|2024-08-30 11:03:00|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|21
1725015840000|2024-08-30 11:04:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|2
1725015900000|2024-08-30 11:05:00|||||||||1
1725016050000|2024-08-30 11:07:30|||||||||1
1725016360000|2024-08-30 11:12:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|4
1725016370000|2024-08-30 11:12:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|10
1725016560000|2024-08-30 11:16:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1725016580000|2024-08-30 11:16:20|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1725016680000|2024-08-30 11:18:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1725016750000|2024-08-30 11:19:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1725016760000|2024-08-30 11:19:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725017120000|2024-08-30 11:25:20|||||||||2
1725017160000|2024-08-30 11:26:00|||||||||2
1725017360000|2024-08-30 11:29:20|||||||||1
1725017420000|2024-08-30 11:30:20|||||||||1
1725017550000|2024-08-30 11:32:30|||||||||1
1725017580000|2024-08-30 11:33:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1725017600000|2024-08-30 11:33:20|||||||||1
1725017660000|2024-08-30 11:34:20|||||||||1
1725017700000|2024-08-30 11:35:00|||||||||1
1725017760000|2024-08-30 11:36:00|||||||||1
1725017770000|2024-08-30 11:36:10|||||||||1
1725017880000|2024-08-30 11:38:00|||||||||1
1725017940000|2024-08-30 11:39:00|||||||||1
1725017990000|2024-08-30 11:39:50|||||||||3
1725018170000|2024-08-30 11:42:50|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|47
1725018300000|2024-08-30 11:45:00|||||||||65
1725018600000|2024-08-30 11:50:00|||||||||100
1725018620000|2024-08-30 11:50:20|||||||||1
1725018640000|2024-08-30 11:50:40|||||||||18
1725018680000|2024-08-30 11:51:20|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|15
1725019140000|2024-08-30 11:59:00|||||||||1
1725019200000|2024-08-30 12:00:00|||||||||1
1725019260000|2024-08-30 12:01:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1725019630000|2024-08-30 12:07:10|||||||||1
1725019910000|2024-08-30 12:11:50|||||||||1
1725020070000|2024-08-30 12:14:30|||||||||1
1725020090000|2024-08-30 12:14:50|||||||||1
1725020340000|2024-08-30 12:19:00|||||||||1
1725020400000|2024-08-30 12:20:00|||||||||1
1725020510000|2024-08-30 12:21:50|||||||||1
1725020670000|2024-08-30 12:24:30|||||||||1
1725020880000|2024-08-30 12:28:00|||||||||1
1725020920000|2024-08-30 12:28:40|||||||||1
1725020950000|2024-08-30 12:29:10|||||||||2
1725021000000|2024-08-30 12:30:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1725021010000|2024-08-30 12:30:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1725021030000|2024-08-30 12:30:30|16.4|16.32|16.4|16.32|16.4|16.32|16.39|16.31|1
1725021040000|2024-08-30 12:30:40|16.39|16.31|16.4|16.32|16.4|16.32|16.38|16.3|0
1725021050000|2024-08-30 12:30:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|29
1725021060000|2024-08-30 12:31:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725021090000|2024-08-30 12:31:30|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|0
1725021100000|2024-08-30 12:31:40|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1725021110000|2024-08-30 12:31:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1725021120000|2024-08-30 12:32:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725021230000|2024-08-30 12:33:50|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1725021240000|2024-08-30 12:34:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1725021250000|2024-08-30 12:34:10|||||||||1
1725021280000|2024-08-30 12:34:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|4
1725021290000|2024-08-30 12:34:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1725021300000|2024-08-30 12:35:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725021410000|2024-08-30 12:36:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725021420000|2024-08-30 12:37:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725021430000|2024-08-30 12:37:10|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725021440000|2024-08-30 12:37:20|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725021450000|2024-08-30 12:37:30|||||||||1
1725021480000|2024-08-30 12:38:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725021490000|2024-08-30 12:38:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725021540000|2024-08-30 12:39:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725021550000|2024-08-30 12:39:10|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725021560000|2024-08-30 12:39:20|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|1
1725021570000|2024-08-30 12:39:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1725021580000|2024-08-30 12:39:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725021590000|2024-08-30 12:39:50|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|0
1725021640000|2024-08-30 12:40:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725021670000|2024-08-30 12:41:10|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1725021720000|2024-08-30 12:42:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|135
1725021730000|2024-08-30 12:42:10|||||||||5
1725021760000|2024-08-30 12:42:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|7
1725021780000|2024-08-30 12:43:00|||||||||18
1725021830000|2024-08-30 12:43:50|||||||||20
1725021840000|2024-08-30 12:44:00|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1725021920000|2024-08-30 12:45:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725021930000|2024-08-30 12:45:30|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|0
1725021940000|2024-08-30 12:45:40|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1725021950000|2024-08-30 12:45:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|2
1725021960000|2024-08-30 12:46:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725021980000|2024-08-30 12:46:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725021990000|2024-08-30 12:46:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725022020000|2024-08-30 12:47:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725022210000|2024-08-30 12:50:10|||||||||1
1725022250000|2024-08-30 12:50:50|||||||||77
1725022480000|2024-08-30 12:54:40|||||||||1
1725022600000|2024-08-30 12:56:40|16.43|16.35|16.4|16.32|16.43|16.35|16.4|16.32|183
1725022780000|2024-08-30 12:59:40|||||||||9
1725023020000|2024-08-30 13:03:40|||||||||1
1725023290000|2024-08-30 13:08:10|||||||||1
1725023550000|2024-08-30 13:12:30|||||||||1
1725023750000|2024-08-30 13:15:50|||||||||1
1725023760000|2024-08-30 13:16:00|||||||||1
1725023810000|2024-08-30 13:16:50|||||||||1
1725023830000|2024-08-30 13:17:10|||||||||2
1725023850000|2024-08-30 13:17:30|||||||||1
1725024030000|2024-08-30 13:20:30|||||||||1
1725024070000|2024-08-30 13:21:10|||||||||3
1725024090000|2024-08-30 13:21:30|||||||||1
1725024260000|2024-08-30 13:24:20|||||||||1
1725024350000|2024-08-30 13:25:50|||||||||1000
1725024460000|2024-08-30 13:27:40|||||||||1
1725024610000|2024-08-30 13:30:10|||||||||1
1725024640000|2024-08-30 13:30:40|||||||||1
1725024700000|2024-08-30 13:31:40|||||||||2
1725024750000|2024-08-30 13:32:30|||||||||10
1725024830000|2024-08-30 13:33:50|||||||||1
1725024950000|2024-08-30 13:35:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|121
1725024960000|2024-08-30 13:36:00|16.43|16.35|16.44|16.36|16.44|16.36|16.4|16.32|41
1725024970000|2024-08-30 13:36:10|16.43|16.35|16.4|16.32|16.43|16.35|16.4|16.32|0
1725024990000|2024-08-30 13:36:30|16.41|16.33|16.44|16.36|16.44|16.36|16.4|16.32|36
1725025000000|2024-08-30 13:36:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1725025010000|2024-08-30 13:36:50|16.44|16.36|16.4|16.32|16.44|16.36|16.4|16.32|2
1725025160000|2024-08-30 13:39:20|||||||||1
1725025250000|2024-08-30 13:40:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|206
1725025340000|2024-08-30 13:42:20|||||||||90
1725025460000|2024-08-30 13:44:20|||||||||1
1725025510000|2024-08-30 13:45:10|||||||||1
1725025520000|2024-08-30 13:45:20|||||||||1
1725025540000|2024-08-30 13:45:40|||||||||3
1725025550000|2024-08-30 13:45:50|||||||||1
1725025560000|2024-08-30 13:46:00|||||||||9
1725025570000|2024-08-30 13:46:10|||||||||3
1725025580000|2024-08-30 13:46:20|||||||||5
1725025590000|2024-08-30 13:46:30|||||||||1
1725025610000|2024-08-30 13:46:50|||||||||12
1725025620000|2024-08-30 13:47:00|||||||||3
1725025630000|2024-08-30 13:47:10|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|109
1725025640000|2024-08-30 13:47:20|||||||||1
1725025650000|2024-08-30 13:47:30|||||||||2
1725025660000|2024-08-30 13:47:40|||||||||1
1725025670000|2024-08-30 13:47:50|||||||||2
1725025690000|2024-08-30 13:48:10|||||||||2
1725025700000|2024-08-30 13:48:20|||||||||1
1725025720000|2024-08-30 13:48:40|||||||||2
1725025730000|2024-08-30 13:48:50|||||||||2
1725025750000|2024-08-30 13:49:10|||||||||2
1725025760000|2024-08-30 13:49:20|||||||||1
1725025770000|2024-08-30 13:49:30|||||||||1
1725025780000|2024-08-30 13:49:40|||||||||1
1725025790000|2024-08-30 13:49:50|||||||||1
1725025800000|2024-08-30 13:50:00|16.43|16.35|16.4|16.32|16.43|16.35|16.4|16.32|39
1725025810000|2024-08-30 13:50:10|16.42|16.34|16.43|16.35|16.44|16.36|16.42|16.34|23
1725025820000|2024-08-30 13:50:20|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|21
1725025830000|2024-08-30 13:50:30|||||||||2
1725025850000|2024-08-30 13:50:50|||||||||1
1725025860000|2024-08-30 13:51:00|||||||||1
1725025870000|2024-08-30 13:51:10|||||||||1
1725025880000|2024-08-30 13:51:20|||||||||1
1725025890000|2024-08-30 13:51:30|||||||||1
1725025900000|2024-08-30 13:51:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|149
1725025910000|2024-08-30 13:51:50|16.38|16.3|16.39|16.31|16.39|16.31|16.37|16.29|28
1725025920000|2024-08-30 13:52:00|16.38|16.3|16.35|16.27|16.39|16.31|16.35|16.27|0
1725025930000|2024-08-30 13:52:10|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|0
1725025940000|2024-08-30 13:52:20|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|0
1725025950000|2024-08-30 13:52:30|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1725025960000|2024-08-30 13:52:40|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1725025980000|2024-08-30 13:53:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1725025990000|2024-08-30 13:53:10|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1725026000000|2024-08-30 13:53:20|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1725026010000|2024-08-30 13:53:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1725026110000|2024-08-30 13:55:10|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|0
1725026130000|2024-08-30 13:55:30|16.37|16.29|16.36|16.28|16.37|16.29|16.35|16.27|0
1725026140000|2024-08-30 13:55:40|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|0
1725026160000|2024-08-30 13:56:00|16.37|16.29|16.4|16.32|16.4|16.32|16.37|16.29|158
1725026170000|2024-08-30 13:56:10|||||||||32
1725026190000|2024-08-30 13:56:30|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|21
1725026200000|2024-08-30 13:56:40|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1725026210000|2024-08-30 13:56:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|8
1725026230000|2024-08-30 13:57:10|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|1
1725026290000|2024-08-30 13:58:10|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|24
1725026320000|2024-08-30 13:58:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1725026330000|2024-08-30 13:58:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725026350000|2024-08-30 13:59:10|||||||||1
1725026370000|2024-08-30 13:59:30|||||||||6
1725026380000|2024-08-30 13:59:40|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|30
1725026390000|2024-08-30 13:59:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|12
1725026400000|2024-08-30 14:00:00|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|0
1725026410000|2024-08-30 14:00:10|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|0
1725026430000|2024-08-30 14:00:30|16.35|16.27|16.36|16.28|16.37|16.29|16.35|16.27|0
1725026440000|2024-08-30 14:00:40|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|0
1725026450000|2024-08-30 14:00:50|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|0
1725026460000|2024-08-30 14:01:00|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|8
1725026480000|2024-08-30 14:01:20|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1725026490000|2024-08-30 14:01:30|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|0
1725026500000|2024-08-30 14:01:40|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1725026510000|2024-08-30 14:01:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725026520000|2024-08-30 14:02:00|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1725026530000|2024-08-30 14:02:10|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1725026550000|2024-08-30 14:02:30|16.35|16.27|16.36|16.28|16.37|16.29|16.35|16.27|0
1725026560000|2024-08-30 14:02:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|4
1725026580000|2024-08-30 14:03:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|177
1725026640000|2024-08-30 14:04:00|||||||||100
1725026650000|2024-08-30 14:04:10|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|159
1725026720000|2024-08-30 14:05:20|16.35|16.27|16.35|16.27|16.37|16.29|16.35|16.27|169
1725026730000|2024-08-30 14:05:30|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|0
1725026740000|2024-08-30 14:05:40|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|11
1725026750000|2024-08-30 14:05:50|16.34|16.26|16.32|16.24|16.35|16.27|16.32|16.24|1
1725026770000|2024-08-30 14:06:10|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|7
1725026800000|2024-08-30 14:06:40|16.34|16.26|16.32|16.24|16.35|16.27|16.32|16.24|5
1725026810000|2024-08-30 14:06:50|16.35|16.27|16.35|16.27|16.35|16.27|16.34|16.26|2
1725026820000|2024-08-30 14:07:00|16.34|16.26|16.32|16.24|16.35|16.27|16.32|16.24|76
1725026870000|2024-08-30 14:07:50|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|65
1725026880000|2024-08-30 14:08:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1725026890000|2024-08-30 14:08:10|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1725026900000|2024-08-30 14:08:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725026910000|2024-08-30 14:08:30|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|1
1725026920000|2024-08-30 14:08:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725026930000|2024-08-30 14:08:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1725026940000|2024-08-30 14:09:00|16.34|16.26|16.36|16.28|16.36|16.28|16.32|16.24|45
1725026950000|2024-08-30 14:09:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725026990000|2024-08-30 14:09:50|16.35|16.27|16.34|16.26|16.35|16.27|16.32|16.24|21
1725027000000|2024-08-30 14:10:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|6
1725027010000|2024-08-30 14:10:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1725027030000|2024-08-30 14:10:30|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|0
1725027050000|2024-08-30 14:10:50|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|0
1725027060000|2024-08-30 14:11:00|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1725027070000|2024-08-30 14:11:10|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1725027080000|2024-08-30 14:11:20|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1725027090000|2024-08-30 14:11:30|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|71
1725027140000|2024-08-30 14:12:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725027160000|2024-08-30 14:12:40|||||||||101
1725027170000|2024-08-30 14:12:50|||||||||100
1725027320000|2024-08-30 14:15:20|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|57
1725027330000|2024-08-30 14:15:30|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|7
1725027340000|2024-08-30 14:15:40|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|8
1725027360000|2024-08-30 14:16:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1725027370000|2024-08-30 14:16:10|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|0
1725027380000|2024-08-30 14:16:20|16.35|16.27|16.35|16.27|16.36|16.28|16.35|16.27|0
1725027390000|2024-08-30 14:16:30|16.36|16.28|16.37|16.29|16.37|16.29|16.35|16.27|0
1725027400000|2024-08-30 14:16:40|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1725027410000|2024-08-30 14:16:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1725027420000|2024-08-30 14:17:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1725027440000|2024-08-30 14:17:20|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|17
1725027450000|2024-08-30 14:17:30|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|27
1725027460000|2024-08-30 14:17:40|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|1
1725027500000|2024-08-30 14:18:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|12
1725027510000|2024-08-30 14:18:30|16.32|16.24|16.3|16.22|16.34|16.26|16.3|16.22|0
1725027540000|2024-08-30 14:19:00|16.32|16.24|16.34|16.26|16.35|16.27|16.32|16.24|31
1725027550000|2024-08-30 14:19:10|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|0
1725027590000|2024-08-30 14:19:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1725027690000|2024-08-30 14:21:30|||||||||7
1725027750000|2024-08-30 14:22:30|16.32|16.24|16.3|16.22|16.33|16.25|16.3|16.22|741
1725027760000|2024-08-30 14:22:40|||||||||106
1725027780000|2024-08-30 14:23:00|||||||||20
1725027840000|2024-08-30 14:24:00|||||||||1
1725027880000|2024-08-30 14:24:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725027900000|2024-08-30 14:25:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|0
1725027920000|2024-08-30 14:25:20|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|6
1725027940000|2024-08-30 14:25:40|16.35|16.27|16.35|16.27|16.35|16.27|16.32|16.24|16
1725027950000|2024-08-30 14:25:50|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|8
1725027960000|2024-08-30 14:26:00|||||||||1
1725027970000|2024-08-30 14:26:10|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|1
1725027980000|2024-08-30 14:26:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725028010000|2024-08-30 14:26:50|16.3|16.22|16.3|16.22|16.31|16.23|16.3|16.22|0
1725028020000|2024-08-30 14:27:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|0
1725028030000|2024-08-30 14:27:10|||||||||1
1725028050000|2024-08-30 14:27:30|||||||||1
1725028100000|2024-08-30 14:28:20|||||||||12
1725028150000|2024-08-30 14:29:10|||||||||5
1725028230000|2024-08-30 14:30:30|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|12
1725028240000|2024-08-30 14:30:40|||||||||8
1725028250000|2024-08-30 14:30:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|4
1725028260000|2024-08-30 14:31:00|||||||||5
1725028270000|2024-08-30 14:31:10|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1725028310000|2024-08-30 14:31:50|16.29|16.21|16.3|16.22|16.3|16.22|16.27|16.19|4
1725028390000|2024-08-30 14:33:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725028420000|2024-08-30 14:33:40|||||||||5
1725028470000|2024-08-30 14:34:30|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|0
1725028480000|2024-08-30 14:34:40|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|0
1725028490000|2024-08-30 14:34:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1725028660000|2024-08-30 14:37:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725028680000|2024-08-30 14:38:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|7
1725028690000|2024-08-30 14:38:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|58
1725028710000|2024-08-30 14:38:30|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|3
1725028720000|2024-08-30 14:38:40|16.34|16.26|16.34|16.26|16.35|16.27|16.32|16.24|0
1725028730000|2024-08-30 14:38:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725028750000|2024-08-30 14:39:10|||||||||24
1725028770000|2024-08-30 14:39:30|||||||||50
1725028780000|2024-08-30 14:39:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|10
1725028790000|2024-08-30 14:39:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|5
1725028890000|2024-08-30 14:41:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|149
1725028920000|2024-08-30 14:42:00|||||||||1
1725028930000|2024-08-30 14:42:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|17
1725028940000|2024-08-30 14:42:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725028950000|2024-08-30 14:42:30|16.31|16.23|16.31|16.23|16.32|16.24|16.3|16.22|0
1725028960000|2024-08-30 14:42:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1725028980000|2024-08-30 14:43:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|8
1725028990000|2024-08-30 14:43:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|13
1725029020000|2024-08-30 14:43:40|16.31|16.23|16.32|16.24|16.32|16.24|16.3|16.22|0
1725029050000|2024-08-30 14:44:10|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|23
1725029060000|2024-08-30 14:44:20|16.34|16.26|16.32|16.24|16.35|16.27|16.32|16.24|7
1725029070000|2024-08-30 14:44:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|9
1725029080000|2024-08-30 14:44:40|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1725029090000|2024-08-30 14:44:50|||||||||252
1725029100000|2024-08-30 14:45:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|387
1725029110000|2024-08-30 14:45:10|16.34|16.26|16.34|16.26|16.35|16.27|16.32|16.24|0
1725029120000|2024-08-30 14:45:20|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|0
1725029160000|2024-08-30 14:46:00|16.3|16.22|16.3|16.22|16.32|16.24|16.3|16.22|0
1725029180000|2024-08-30 14:46:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|1
1725029240000|2024-08-30 14:47:20|||||||||3
1725029360000|2024-08-30 14:49:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|16
1725029420000|2024-08-30 14:50:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725029530000|2024-08-30 14:52:10|||||||||1
1725029570000|2024-08-30 14:52:50|||||||||2
1725029580000|2024-08-30 14:53:00|||||||||1
1725029630000|2024-08-30 14:53:50|||||||||1
1725029720000|2024-08-30 14:55:20|||||||||2
1725029770000|2024-08-30 14:56:10|||||||||1
1725029780000|2024-08-30 14:56:20|||||||||1
1725029790000|2024-08-30 14:56:30|||||||||52
1725029860000|2024-08-30 14:57:40|16.34|16.26|16.37|16.29|16.37|16.29|16.32|16.24|23
1725029870000|2024-08-30 14:57:50|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|146
1725029990000|2024-08-30 14:59:50|||||||||1
1725030000000|2024-08-30 15:00:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|139
1725030010000|2024-08-30 15:00:10|16.37|16.29|16.4|16.32|16.4|16.32|16.37|16.29|165
1725030020000|2024-08-30 15:00:20|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|63
1725030040000|2024-08-30 15:00:40|||||||||2
1725030090000|2024-08-30 15:01:30|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1725030100000|2024-08-30 15:01:40|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1725030120000|2024-08-30 15:02:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1725030150000|2024-08-30 15:02:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725030160000|2024-08-30 15:02:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1725030170000|2024-08-30 15:02:50|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|0
1725030180000|2024-08-30 15:03:00|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1725030190000|2024-08-30 15:03:10|||||||||1
1725030200000|2024-08-30 15:03:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|47
1725030210000|2024-08-30 15:03:30|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|0
1725030230000|2024-08-30 15:03:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|20
1725030250000|2024-08-30 15:04:10|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1725030270000|2024-08-30 15:04:30|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1725030280000|2024-08-30 15:04:40|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1725030300000|2024-08-30 15:05:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1725030320000|2024-08-30 15:05:20|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1725030360000|2024-08-30 15:06:00|||||||||1
1725030410000|2024-08-30 15:06:50|||||||||80
1725030420000|2024-08-30 15:07:00|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|18
1725030430000|2024-08-30 15:07:10|||||||||200
1725030440000|2024-08-30 15:07:20|||||||||3
1725030460000|2024-08-30 15:07:40|||||||||1
1725030480000|2024-08-30 15:08:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1725030490000|2024-08-30 15:08:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|100
1725030500000|2024-08-30 15:08:20|||||||||103
1725030550000|2024-08-30 15:09:10|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|24
1725030570000|2024-08-30 15:09:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725030630000|2024-08-30 15:10:30|||||||||1
1725030720000|2024-08-30 15:12:00|||||||||4
1725030780000|2024-08-30 15:13:00|||||||||1
1725030790000|2024-08-30 15:13:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|37
1725030830000|2024-08-30 15:13:50|||||||||47
1725030880000|2024-08-30 15:14:40|||||||||1
1725030900000|2024-08-30 15:15:00|||||||||2
1725030920000|2024-08-30 15:15:20|||||||||4
1725030930000|2024-08-30 15:15:30|||||||||100
1725030940000|2024-08-30 15:15:40|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|104
1725030950000|2024-08-30 15:15:50|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|109
1725030970000|2024-08-30 15:16:10|||||||||100
1725030980000|2024-08-30 15:16:20|||||||||200
1725030990000|2024-08-30 15:16:30|||||||||100
1725031070000|2024-08-30 15:17:50|||||||||47
1725031080000|2024-08-30 15:18:00|16.39|16.31|16.4|16.32|16.4|16.32|16.37|16.29|14
1725031090000|2024-08-30 15:18:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|39
1725031130000|2024-08-30 15:18:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|5
1725031140000|2024-08-30 15:19:00|16.37|16.29|16.4|16.32|16.41|16.33|16.37|16.29|8
1725031170000|2024-08-30 15:19:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|26
1725031190000|2024-08-30 15:19:50|16.4|16.32|16.4|16.32|16.4|16.32|16.37|16.29|1
1725031210000|2024-08-30 15:20:10|16.39|16.31|16.4|16.32|16.4|16.32|16.37|16.29|15
1725031220000|2024-08-30 15:20:20|||||||||8
1725031230000|2024-08-30 15:20:30|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|1
1725031240000|2024-08-30 15:20:40|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|0
1725031250000|2024-08-30 15:20:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725031260000|2024-08-30 15:21:00|||||||||7
1725031270000|2024-08-30 15:21:10|||||||||1
1725031300000|2024-08-30 15:21:40|||||||||3
1725031320000|2024-08-30 15:22:00|||||||||5
1725031330000|2024-08-30 15:22:10|16.41|16.33|16.41|16.33|16.42|16.34|16.4|16.32|1
1725031340000|2024-08-30 15:22:20|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|2
1725031350000|2024-08-30 15:22:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1725031360000|2024-08-30 15:22:40|||||||||1
1725031380000|2024-08-30 15:23:00|||||||||5
1725031400000|2024-08-30 15:23:20|||||||||1
1725031410000|2024-08-30 15:23:30|||||||||2
1725031420000|2024-08-30 15:23:40|||||||||3
1725031430000|2024-08-30 15:23:50|||||||||1
1725031450000|2024-08-30 15:24:10|||||||||1
1725031460000|2024-08-30 15:24:20|||||||||2
1725031480000|2024-08-30 15:24:40|||||||||1
1725031500000|2024-08-30 15:25:00|||||||||3
1725031530000|2024-08-30 15:25:30|||||||||2
1725031540000|2024-08-30 15:25:40|||||||||3
1725031570000|2024-08-30 15:26:10|||||||||3
1725031580000|2024-08-30 15:26:20|||||||||2
1725031590000|2024-08-30 15:26:30|||||||||1
1725031600000|2024-08-30 15:26:40|||||||||1
1725031620000|2024-08-30 15:27:00|||||||||23
1725031630000|2024-08-30 15:27:10|||||||||4
1725031640000|2024-08-30 15:27:20|||||||||1
1725031660000|2024-08-30 15:27:40|||||||||2
1725031670000|2024-08-30 15:27:50|||||||||1
1725031680000|2024-08-30 15:28:00|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|54
1725031690000|2024-08-30 15:28:10|||||||||1
1725031700000|2024-08-30 15:28:20|||||||||2
1725031710000|2024-08-30 15:28:30|16.44|16.36|16.47|16.39|16.47|16.39|16.44|16.36|43
1725031720000|2024-08-30 15:28:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1725031730000|2024-08-30 15:28:50|||||||||19
1725031740000|2024-08-30 15:29:00|||||||||2
1725031750000|2024-08-30 15:29:10|||||||||21
1725031760000|2024-08-30 15:29:20|||||||||1
1725031770000|2024-08-30 15:29:30|||||||||68
1725031780000|2024-08-30 15:29:40|||||||||3
1725031790000|2024-08-30 15:29:50|||||||||33
1725031800000|2024-08-30 15:30:00|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1725031810000|2024-08-30 15:30:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1725031820000|2024-08-30 15:30:20|||||||||1
1725031850000|2024-08-30 15:30:50|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|189
1725031860000|2024-08-30 15:31:00|16.52|16.44|16.52|16.44|16.54|16.46|16.52|16.44|6
1725031870000|2024-08-30 15:31:10|16.54|16.46|16.54|16.46|16.56|16.48|16.54|16.46|766
1725031890000|2024-08-30 15:31:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1725031900000|2024-08-30 15:31:40|16.56|16.48|16.57|16.49|16.59|16.51|16.56|16.48|6
1725031920000|2024-08-30 15:32:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|1
1725031930000|2024-08-30 15:32:10|16.57|16.49|16.57|16.49|16.61|16.53|16.57|16.49|51
1725031940000|2024-08-30 15:32:20|16.59|16.51|16.57|16.49|16.61|16.53|16.57|16.49|5
1725031950000|2024-08-30 15:32:30|16.61|16.53|16.57|16.49|16.61|16.53|16.57|16.49|4
1725031970000|2024-08-30 15:32:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|2
1725031980000|2024-08-30 15:33:00|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|0
1725031990000|2024-08-30 15:33:10|16.54|16.46|16.56|16.48|16.56|16.48|16.52|16.44|1
1725032000000|2024-08-30 15:33:20|||||||||1
1725032010000|2024-08-30 15:33:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|2
1725032020000|2024-08-30 15:33:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1725032040000|2024-08-30 15:34:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|2
1725032050000|2024-08-30 15:34:10|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1725032060000|2024-08-30 15:34:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1725032070000|2024-08-30 15:34:30|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1725032080000|2024-08-30 15:34:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1725032110000|2024-08-30 15:35:10|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1725032120000|2024-08-30 15:35:20|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|4
1725032150000|2024-08-30 15:35:50|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|9
1725032240000|2024-08-30 15:37:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1725032310000|2024-08-30 15:38:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|17
1725032330000|2024-08-30 15:38:50|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1725032340000|2024-08-30 15:39:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|1
1725032350000|2024-08-30 15:39:10|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|1
1725032370000|2024-08-30 15:39:30|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|1
1725032380000|2024-08-30 15:39:40|16.52|16.44|16.56|16.48|16.56|16.48|16.52|16.44|0
1725032400000|2024-08-30 15:40:00|16.54|16.46|16.56|16.48|16.56|16.48|16.52|16.44|1
1725032410000|2024-08-30 15:40:10|16.54|16.46|16.56|16.48|16.56|16.48|16.52|16.44|0
1725032420000|2024-08-30 15:40:20|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1725032450000|2024-08-30 15:40:50|16.51|16.43|16.52|16.44|16.52|16.44|16.49|16.41|1
1725032470000|2024-08-30 15:41:10|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1725032480000|2024-08-30 15:41:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1725032540000|2024-08-30 15:42:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1725032710000|2024-08-30 15:45:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1725032720000|2024-08-30 15:45:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1725032730000|2024-08-30 15:45:30|16.52|16.44|16.51|16.43|16.53|16.45|16.51|16.43|0
1725032740000|2024-08-30 15:45:40|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|0
1725032800000|2024-08-30 15:46:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1725032850000|2024-08-30 15:47:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|17
1725032900000|2024-08-30 15:48:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|3
1725032920000|2024-08-30 15:48:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1725032980000|2024-08-30 15:49:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725032990000|2024-08-30 15:49:50|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|0
1725033000000|2024-08-30 15:50:00|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1725033030000|2024-08-30 15:50:30|||||||||30
1725033070000|2024-08-30 15:51:10|||||||||18
1725033100000|2024-08-30 15:51:40|16.53|16.45|16.53|16.45|16.54|16.46|16.53|16.45|0
1725033120000|2024-08-30 15:52:00|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|0
1725033130000|2024-08-30 15:52:10|16.51|16.43|16.51|16.43|16.53|16.45|16.51|16.43|0
1725033150000|2024-08-30 15:52:30|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|16
1725033160000|2024-08-30 15:52:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1725033170000|2024-08-30 15:52:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1725033180000|2024-08-30 15:53:00|16.48|16.4|16.46|16.38|16.51|16.43|16.46|16.38|0
1725033400000|2024-08-30 15:56:40|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|115
1725033460000|2024-08-30 15:57:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1725033480000|2024-08-30 15:58:00|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|16
1725033490000|2024-08-30 15:58:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|5
1725033500000|2024-08-30 15:58:20|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|1
1725033540000|2024-08-30 15:59:00|16.48|16.4|16.48|16.4|16.51|16.43|16.48|16.4|10
1725033550000|2024-08-30 15:59:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1725033560000|2024-08-30 15:59:20|16.47|16.39|16.47|16.39|16.47|16.39|16.46|16.38|0
1725033570000|2024-08-30 15:59:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1725033590000|2024-08-30 15:59:50|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|1
1725033600000|2024-08-30 16:00:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1725033610000|2024-08-30 16:00:10|16.51|16.43|16.51|16.43|16.51|16.43|16.49|16.41|0
1725033640000|2024-08-30 16:00:40|16.53|16.45|16.56|16.48|16.56|16.48|16.53|16.45|1
1725033780000|2024-08-30 16:03:00|16.53|16.45|16.52|16.44|16.53|16.45|16.51|16.43|1
1725033790000|2024-08-30 16:03:10|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1725033800000|2024-08-30 16:03:20|16.51|16.43|16.51|16.43|16.52|16.44|16.51|16.43|0
1725033840000|2024-08-30 16:04:00|16.49|16.41|16.51|16.43|16.51|16.43|16.48|16.4|15
1725033860000|2024-08-30 16:04:20|||||||||1
1725033890000|2024-08-30 16:04:50|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|4
1725033900000|2024-08-30 16:05:00|16.49|16.41|16.47|16.39|16.49|16.41|16.46|16.38|1
1725033920000|2024-08-30 16:05:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1725033970000|2024-08-30 16:06:10|16.47|16.39|16.48|16.4|16.48|16.4|16.46|16.38|0
1725033980000|2024-08-30 16:06:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1725034010000|2024-08-30 16:06:50|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|0
1725034020000|2024-08-30 16:07:00|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|0
1725034030000|2024-08-30 16:07:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1725034040000|2024-08-30 16:07:20|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1725034050000|2024-08-30 16:07:30|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1725034080000|2024-08-30 16:08:00|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|0
1725034090000|2024-08-30 16:08:10|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1725034100000|2024-08-30 16:08:20|||||||||47
1725034180000|2024-08-30 16:09:40|||||||||10
1725034220000|2024-08-30 16:10:20|||||||||2
1725034230000|2024-08-30 16:10:30|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|0
1725034240000|2024-08-30 16:10:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|2
1725034250000|2024-08-30 16:10:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1725034320000|2024-08-30 16:12:00|16.48|16.4|16.48|16.4|16.48|16.4|16.47|16.39|0
1725034330000|2024-08-30 16:12:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1725034340000|2024-08-30 16:12:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1725034350000|2024-08-30 16:12:30|16.48|16.4|16.51|16.43|16.51|16.43|16.48|16.4|7
1725034360000|2024-08-30 16:12:40|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1725034370000|2024-08-30 16:12:50|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1725034380000|2024-08-30 16:13:00|16.49|16.41|16.48|16.4|16.51|16.43|16.48|16.4|1
1725034390000|2024-08-30 16:13:10|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|0
1725034440000|2024-08-30 16:14:00|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|0
1725034450000|2024-08-30 16:14:10|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|2
1725034480000|2024-08-30 16:14:40|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1725034530000|2024-08-30 16:15:30|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1725034590000|2024-08-30 16:16:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1725034600000|2024-08-30 16:16:40|16.51|16.43|16.51|16.43|16.54|16.46|16.51|16.43|3
1725034610000|2024-08-30 16:16:50|16.53|16.45|16.56|16.48|16.56|16.48|16.51|16.43|0
1725034630000|2024-08-30 16:17:10|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1725034640000|2024-08-30 16:17:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1725034690000|2024-08-30 16:18:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|1
1725034700000|2024-08-30 16:18:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1725034720000|2024-08-30 16:18:40|16.51|16.43|16.51|16.43|16.51|16.43|16.49|16.41|5
1725034820000|2024-08-30 16:20:20|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1725034870000|2024-08-30 16:21:10|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|0
1725034890000|2024-08-30 16:21:30|16.54|16.46|16.54|16.46|16.54|16.46|16.53|16.45|3
1725034900000|2024-08-30 16:21:40|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|1
1725034910000|2024-08-30 16:21:50|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|0
1725034940000|2024-08-30 16:22:20|16.54|16.46|16.53|16.45|16.56|16.48|16.53|16.45|0
1725034950000|2024-08-30 16:22:30|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1725034960000|2024-08-30 16:22:40|16.52|16.44|16.52|16.44|16.53|16.45|16.52|16.44|0
1725034970000|2024-08-30 16:22:50|16.53|16.45|16.56|16.48|16.56|16.48|16.53|16.45|1
1725034980000|2024-08-30 16:23:00|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|0
1725034990000|2024-08-30 16:23:10|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|0
1725035010000|2024-08-30 16:23:30|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|0
1725035100000|2024-08-30 16:25:00|||||||||149
1725035150000|2024-08-30 16:25:50|16.54|16.46|16.56|16.48|16.56|16.48|16.51|16.43|2
1725035160000|2024-08-30 16:26:00|16.55|16.47|16.55|16.47|16.55|16.47|16.52|16.44|0
1725035170000|2024-08-30 16:26:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725035220000|2024-08-30 16:27:00|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|8
1725035230000|2024-08-30 16:27:10|16.57|16.49|16.57|16.49|16.57|16.49|16.56|16.48|0
1725035240000|2024-08-30 16:27:20|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1725035250000|2024-08-30 16:27:30|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|1
1725035260000|2024-08-30 16:27:40|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1725035280000|2024-08-30 16:28:00|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1725035290000|2024-08-30 16:28:10|16.6|16.52|16.6|16.52|16.61|16.53|16.6|16.52|0
1725035300000|2024-08-30 16:28:20|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|0
1725035310000|2024-08-30 16:28:30|16.6|16.52|16.61|16.53|16.61|16.53|16.59|16.51|0
1725035330000|2024-08-30 16:28:50|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725035340000|2024-08-30 16:29:00|16.6|16.52|16.61|16.53|16.61|16.53|16.6|16.52|0
1725035350000|2024-08-30 16:29:10|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725035370000|2024-08-30 16:29:30|16.61|16.53|16.64|16.56|16.64|16.56|16.61|16.53|8
1725035390000|2024-08-30 16:29:50|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1725035400000|2024-08-30 16:30:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1725035410000|2024-08-30 16:30:10|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1725035490000|2024-08-30 16:31:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1725035500000|2024-08-30 16:31:40|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|1
1725035520000|2024-08-30 16:32:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|1
1725035590000|2024-08-30 16:33:10|16.67|16.59|16.65|16.57|16.67|16.59|16.64|16.56|2
1725035600000|2024-08-30 16:33:20|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|0
1725035610000|2024-08-30 16:33:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1725035620000|2024-08-30 16:33:40|16.66|16.58|16.66|16.58|16.67|16.59|16.66|16.58|0
1725035630000|2024-08-30 16:33:50|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1725035640000|2024-08-30 16:34:00|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|0
1725035670000|2024-08-30 16:34:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1725035680000|2024-08-30 16:34:40|16.66|16.58|16.66|16.58|16.66|16.58|16.65|16.57|0
1725035690000|2024-08-30 16:34:50|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|2
1725035700000|2024-08-30 16:35:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|1
1725035710000|2024-08-30 16:35:10|16.66|16.58|16.67|16.59|16.67|16.59|16.65|16.57|17
1725035720000|2024-08-30 16:35:20|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|0
1725035730000|2024-08-30 16:35:30|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|0
1725035740000|2024-08-30 16:35:40|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1725035750000|2024-08-30 16:35:50|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1725035760000|2024-08-30 16:36:00|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|1
1725035830000|2024-08-30 16:37:10|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1725035850000|2024-08-30 16:37:30|||||||||5
1725035870000|2024-08-30 16:37:50|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|4
1725035880000|2024-08-30 16:38:00|16.68|16.6|16.66|16.58|16.69|16.61|16.66|16.58|0
1725035890000|2024-08-30 16:38:10|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|0
1725035900000|2024-08-30 16:38:20|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1725035910000|2024-08-30 16:38:30|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1725035920000|2024-08-30 16:38:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1725035930000|2024-08-30 16:38:50|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1725035940000|2024-08-30 16:39:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1725035950000|2024-08-30 16:39:10|||||||||1
1725035980000|2024-08-30 16:39:40|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|0
1725035990000|2024-08-30 16:39:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1725036040000|2024-08-30 16:40:40|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1725036090000|2024-08-30 16:41:30|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1725036100000|2024-08-30 16:41:40|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1725036120000|2024-08-30 16:42:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1725036140000|2024-08-30 16:42:20|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|0
1725036190000|2024-08-30 16:43:10|16.62|16.54|16.62|16.54|16.62|16.54|16.61|16.53|2
1725036200000|2024-08-30 16:43:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1725036210000|2024-08-30 16:43:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1725036220000|2024-08-30 16:43:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1725036230000|2024-08-30 16:43:50|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1725036240000|2024-08-30 16:44:00|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|0
1725036250000|2024-08-30 16:44:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725036300000|2024-08-30 16:45:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|0
1725036370000|2024-08-30 16:46:10|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|2
1725036380000|2024-08-30 16:46:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725036390000|2024-08-30 16:46:30|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1725036410000|2024-08-30 16:46:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725036420000|2024-08-30 16:47:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725036430000|2024-08-30 16:47:10|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725036480000|2024-08-30 16:48:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1725036490000|2024-08-30 16:48:10|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725036500000|2024-08-30 16:48:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725036510000|2024-08-30 16:48:30|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1725036520000|2024-08-30 16:48:40|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725036530000|2024-08-30 16:48:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725036540000|2024-08-30 16:49:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|2
1725036550000|2024-08-30 16:49:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725036560000|2024-08-30 16:49:20|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1725036580000|2024-08-30 16:49:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725036590000|2024-08-30 16:49:50|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|0
1725036600000|2024-08-30 16:50:00|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725036670000|2024-08-30 16:51:10|16.53|16.45|16.54|16.46|16.54|16.46|16.51|16.43|9
1725036690000|2024-08-30 16:51:30|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|0
1725036700000|2024-08-30 16:51:40|16.53|16.45|16.54|16.46|16.54|16.46|16.51|16.43|0
1725036720000|2024-08-30 16:52:00|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|1
1725036730000|2024-08-30 16:52:10|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|0
1725036740000|2024-08-30 16:52:20|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|0
1725036790000|2024-08-30 16:53:10|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1725036800000|2024-08-30 16:53:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1725036830000|2024-08-30 16:53:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1725036880000|2024-08-30 16:54:40|16.5|16.42|16.49|16.41|16.51|16.43|16.49|16.41|0
1725036920000|2024-08-30 16:55:20|16.5|16.42|16.49|16.41|16.51|16.43|16.49|16.41|0
1725036970000|2024-08-30 16:56:10|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|1
1725036980000|2024-08-30 16:56:20|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|0
1725037020000|2024-08-30 16:57:00|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|0
1725037320000|2024-08-30 17:02:00|16.44|16.36|16.43|16.35|16.44|16.36|16.41|16.33|3
1725037330000|2024-08-30 17:02:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725037340000|2024-08-30 17:02:20|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1725037380000|2024-08-30 17:03:00|16.38|16.3|16.39|16.31|16.39|16.31|16.36|16.28|7
1725037390000|2024-08-30 17:03:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725037400000|2024-08-30 17:03:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725037420000|2024-08-30 17:03:40|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1725037440000|2024-08-30 17:04:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725037450000|2024-08-30 17:04:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725037470000|2024-08-30 17:04:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725037490000|2024-08-30 17:04:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725037500000|2024-08-30 17:05:00|||||||||1
1725037530000|2024-08-30 17:05:30|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1725037540000|2024-08-30 17:05:40|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725037550000|2024-08-30 17:05:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725037580000|2024-08-30 17:06:20|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1725037610000|2024-08-30 17:06:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|6
1725037620000|2024-08-30 17:07:00|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|6
1725037820000|2024-08-30 17:10:20|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1725037940000|2024-08-30 17:12:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725038170000|2024-08-30 17:16:10|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1725038360000|2024-08-30 17:19:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|4
1725038370000|2024-08-30 17:19:30|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|2
1725038380000|2024-08-30 17:19:40|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|0
1725038390000|2024-08-30 17:19:50|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|0
1725038400000|2024-08-30 17:20:00|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|0
1725038420000|2024-08-30 17:20:20|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725038430000|2024-08-30 17:20:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725038520000|2024-08-30 17:22:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|10
1725038590000|2024-08-30 17:23:10|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|21
1725038600000|2024-08-30 17:23:20|16.43|16.35|16.41|16.33|16.44|16.36|16.41|16.33|0
1725038650000|2024-08-30 17:24:10|16.43|16.35|16.41|16.33|16.44|16.36|16.41|16.33|2
1725038710000|2024-08-30 17:25:10|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1725038740000|2024-08-30 17:25:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725038750000|2024-08-30 17:25:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725038770000|2024-08-30 17:26:10|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|4
1725038780000|2024-08-30 17:26:20|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|1
1725038790000|2024-08-30 17:26:30|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|0
1725038880000|2024-08-30 17:28:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725038900000|2024-08-30 17:28:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725038910000|2024-08-30 17:28:30|16.4|16.32|16.4|16.32|16.4|16.32|16.39|16.31|0
1725038920000|2024-08-30 17:28:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725038930000|2024-08-30 17:28:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725038940000|2024-08-30 17:29:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725039010000|2024-08-30 17:30:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725039020000|2024-08-30 17:30:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725039060000|2024-08-30 17:31:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725039090000|2024-08-30 17:31:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725039120000|2024-08-30 17:32:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725039130000|2024-08-30 17:32:10|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1725039150000|2024-08-30 17:32:30|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725039160000|2024-08-30 17:32:40|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725039170000|2024-08-30 17:32:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725039180000|2024-08-30 17:33:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725039220000|2024-08-30 17:33:40|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725039240000|2024-08-30 17:34:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|0
1725039250000|2024-08-30 17:34:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725039310000|2024-08-30 17:35:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725039370000|2024-08-30 17:36:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725039380000|2024-08-30 17:36:20|16.38|16.3|16.38|16.3|16.38|16.3|16.36|16.28|3
1725039390000|2024-08-30 17:36:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725039410000|2024-08-30 17:36:50|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1725039430000|2024-08-30 17:37:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725039450000|2024-08-30 17:37:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1725039460000|2024-08-30 17:37:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725039510000|2024-08-30 17:38:30|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|0
1725039520000|2024-08-30 17:38:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725039530000|2024-08-30 17:38:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725039550000|2024-08-30 17:39:10|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|0
1725039560000|2024-08-30 17:39:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725039610000|2024-08-30 17:40:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725039670000|2024-08-30 17:41:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725039680000|2024-08-30 17:41:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725039690000|2024-08-30 17:41:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725039700000|2024-08-30 17:41:40|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1725039720000|2024-08-30 17:42:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1725039730000|2024-08-30 17:42:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725039750000|2024-08-30 17:42:30|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1725040020000|2024-08-30 17:47:00|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|5
1725040260000|2024-08-30 17:51:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1725040270000|2024-08-30 17:51:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725040280000|2024-08-30 17:51:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725040310000|2024-08-30 17:51:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725040320000|2024-08-30 17:52:00|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1725040340000|2024-08-30 17:52:20|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1725040480000|2024-08-30 17:54:40|||||||||1
1725040560000|2024-08-30 17:56:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725040590000|2024-08-30 17:56:30|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|5
1725040620000|2024-08-30 17:57:00|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|1
1725040810000|2024-08-30 18:00:10|16.43|16.35|16.43|16.35|16.44|16.36|16.41|16.33|3
1725040820000|2024-08-30 18:00:20|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|0
1725040850000|2024-08-30 18:00:50|||||||||1
1725040960000|2024-08-30 18:02:40|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1725040980000|2024-08-30 18:03:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725040990000|2024-08-30 18:03:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725041220000|2024-08-30 18:07:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725041230000|2024-08-30 18:07:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725041460000|2024-08-30 18:11:00|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|0
1725041560000|2024-08-30 18:12:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725041570000|2024-08-30 18:12:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725041640000|2024-08-30 18:14:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725041660000|2024-08-30 18:14:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725041670000|2024-08-30 18:14:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725041680000|2024-08-30 18:14:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725041720000|2024-08-30 18:15:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725041730000|2024-08-30 18:15:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725041740000|2024-08-30 18:15:40|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|0
1725041750000|2024-08-30 18:15:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725041760000|2024-08-30 18:16:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725041780000|2024-08-30 18:16:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725042120000|2024-08-30 18:22:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725042160000|2024-08-30 18:22:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725042300000|2024-08-30 18:25:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725042430000|2024-08-30 18:27:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|57
1725042510000|2024-08-30 18:28:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|20
1725042550000|2024-08-30 18:29:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1725042570000|2024-08-30 18:29:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725042630000|2024-08-30 18:30:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|2
1725042660000|2024-08-30 18:31:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725042720000|2024-08-30 18:32:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1725043060000|2024-08-30 18:37:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1725043070000|2024-08-30 18:37:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725043080000|2024-08-30 18:38:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1725043090000|2024-08-30 18:38:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|5
1725043210000|2024-08-30 18:40:10|||||||||1
1725044060000|2024-08-30 18:54:20|||||||||24
1725045130000|2024-08-30 19:12:10|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|8
1725045180000|2024-08-30 19:13:00|||||||||4
1725045400000|2024-08-30 19:16:40|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|5
1725045410000|2024-08-30 19:16:50|||||||||5
1725045970000|2024-08-30 19:26:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|9
1725046000000|2024-08-30 19:26:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1725046030000|2024-08-30 19:27:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1725046050000|2024-08-30 19:27:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1725046060000|2024-08-30 19:27:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1725046110000|2024-08-30 19:28:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|9
1725046120000|2024-08-30 19:28:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1725046150000|2024-08-30 19:29:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725046160000|2024-08-30 19:29:20|||||||||20
1725046410000|2024-08-30 19:33:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|6
1725046510000|2024-08-30 19:35:10|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1725046540000|2024-08-30 19:35:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1725046620000|2024-08-30 19:37:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725046680000|2024-08-30 19:38:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|8
1725046790000|2024-08-30 19:39:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725046800000|2024-08-30 19:40:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1725046850000|2024-08-30 19:40:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725046860000|2024-08-30 19:41:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1725046950000|2024-08-30 19:42:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725046980000|2024-08-30 19:43:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|15
1725046990000|2024-08-30 19:43:10|||||||||6
1725047100000|2024-08-30 19:45:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|6
1725047120000|2024-08-30 19:45:20|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|1
1725047130000|2024-08-30 19:45:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|14
1725047150000|2024-08-30 19:45:50|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|16
1725047160000|2024-08-30 19:46:00|||||||||7
1725047400000|2024-08-30 19:50:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|3
1725047430000|2024-08-30 19:50:30|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|20
1725047440000|2024-08-30 19:50:40|16.37|16.29|16.37|16.29|16.37|16.29|16.34|16.26|0
1725047460000|2024-08-30 19:51:00|16.36|16.28|16.32|16.24|16.37|16.29|16.32|16.24|2
1725047470000|2024-08-30 19:51:10|16.34|16.26|16.35|16.27|16.37|16.29|16.34|16.26|2
1725047480000|2024-08-30 19:51:20|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1725047490000|2024-08-30 19:51:30|16.33|16.25|16.37|16.29|16.37|16.29|16.33|16.25|0
1725047500000|2024-08-30 19:51:40|16.34|16.26|16.37|16.29|16.37|16.29|16.34|16.26|0
1725047520000|2024-08-30 19:52:00|||||||||7
1725047550000|2024-08-30 19:52:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1725047560000|2024-08-30 19:52:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725047630000|2024-08-30 19:53:50|||||||||20
1725047640000|2024-08-30 19:54:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1725047660000|2024-08-30 19:54:20|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|0
1725047670000|2024-08-30 19:54:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725047730000|2024-08-30 19:55:30|||||||||25
1725047770000|2024-08-30 19:56:10|16.34|16.26|16.37|16.29|16.37|16.29|16.34|16.26|0
1725047870000|2024-08-30 19:57:50|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1725047880000|2024-08-30 19:58:00|||||||||9
1725047930000|2024-08-30 19:58:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|3
1725047940000|2024-08-30 19:59:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|2
1725047950000|2024-08-30 19:59:10|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1725047960000|2024-08-30 19:59:20|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|31
1725047980000|2024-08-30 19:59:40|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1725047990000|2024-08-30 19:59:50|16.35|16.27|16.39|16.31|16.39|16.31|16.34|16.26|50
1725048000000|2024-08-30 20:00:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1725236100000|2024-09-02 00:15:00|16.59|16.34|16.59|16.34|16.59|16.34|16.59|16.34|0
1725236120000|2024-09-02 00:15:20|16.58|16.33|16.58|16.33|16.58|16.33|16.58|16.33|0
1725236150000|2024-09-02 00:15:50|16.52|16.44|16.52|16.44|16.58|16.44|16.52|16.33|0
1725236160000|2024-09-02 00:16:00|16.59|16.34|16.53|16.45|16.59|16.45|16.52|16.34|0
1725236170000|2024-09-02 00:16:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725236400000|2024-09-02 00:20:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1725236550000|2024-09-02 00:22:30|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|0
1725236560000|2024-09-02 00:22:40|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1725236690000|2024-09-02 00:24:50|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|2
1725236700000|2024-09-02 00:25:00|16.49|16.41|16.52|16.44|16.52|16.44|16.49|16.41|6
1725236770000|2024-09-02 00:26:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|1
1725236830000|2024-09-02 00:27:10|16.57|16.32|16.57|16.32|16.57|16.32|16.57|16.32|0
1725236840000|2024-09-02 00:27:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1725237000000|2024-09-02 00:30:00|16.48|16.4|16.44|16.36|16.48|16.4|16.44|16.36|0
1725237020000|2024-09-02 00:30:20|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|1
1725237450000|2024-09-02 00:37:30|||||||||5
1725237530000|2024-09-02 00:38:50|||||||||6
1725237630000|2024-09-02 00:40:30|16.48|16.4|16.44|16.36|16.48|16.4|16.44|16.36|0
1725237640000|2024-09-02 00:40:40|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|0
1725238070000|2024-09-02 00:47:50|||||||||5
1725238150000|2024-09-02 00:49:10|||||||||6
1725238210000|2024-09-02 00:50:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1725238220000|2024-09-02 00:50:20|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1725238330000|2024-09-02 00:52:10|16.51|16.43|16.47|16.39|16.51|16.43|16.47|16.39|22
1725238350000|2024-09-02 00:52:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1725238680000|2024-09-02 00:58:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1725238800000|2024-09-02 01:00:00|16.52|16.27|16.42|16.34|16.52|16.37|16.42|16.27|3
1725238870000|2024-09-02 01:01:10|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|5
1725238920000|2024-09-02 01:02:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1725239170000|2024-09-02 01:06:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|6
1725239310000|2024-09-02 01:08:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|2
1725239490000|2024-09-02 01:11:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|6
1725239520000|2024-09-02 01:12:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725239630000|2024-09-02 01:13:50|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|11
1725239770000|2024-09-02 01:16:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1725239790000|2024-09-02 01:16:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725239800000|2024-09-02 01:16:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1725239910000|2024-09-02 01:18:30|||||||||5
1725240150000|2024-09-02 01:22:30|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|4
1725240320000|2024-09-02 01:25:20|||||||||6
1725240430000|2024-09-02 01:27:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725240450000|2024-09-02 01:27:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1725240600000|2024-09-02 01:30:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725240660000|2024-09-02 01:31:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|15
1725240670000|2024-09-02 01:31:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1725240700000|2024-09-02 01:31:40|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1725240900000|2024-09-02 01:35:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1725240920000|2024-09-02 01:35:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725241140000|2024-09-02 01:39:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1725241150000|2024-09-02 01:39:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|9
1725241160000|2024-09-02 01:39:20|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|2
1725241400000|2024-09-02 01:43:20|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|9
1725241560000|2024-09-02 01:46:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725241590000|2024-09-02 01:46:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725241600000|2024-09-02 01:46:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725241660000|2024-09-02 01:47:40|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|6
1725241680000|2024-09-02 01:48:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725241780000|2024-09-02 01:49:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725241850000|2024-09-02 01:50:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725242020000|2024-09-02 01:53:40|||||||||5
1725242200000|2024-09-02 01:56:40|16.36|16.28|16.36|16.28|16.36|16.28|16.32|16.24|27
1725242210000|2024-09-02 01:56:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1725242220000|2024-09-02 01:57:00|16.36|16.28|16.36|16.28|16.36|16.28|16.32|16.24|8
1725242230000|2024-09-02 01:57:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1725242340000|2024-09-02 01:59:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725242360000|2024-09-02 01:59:20|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|8
1725242380000|2024-09-02 01:59:40|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|4
1725242490000|2024-09-02 02:01:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|1
1725242850000|2024-09-02 02:07:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725242880000|2024-09-02 02:08:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725242930000|2024-09-02 02:08:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1725243130000|2024-09-02 02:12:10|||||||||5
1725243140000|2024-09-02 02:12:20|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|4
1725243410000|2024-09-02 02:16:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725243430000|2024-09-02 02:17:10|16.31|16.23|16.32|16.24|16.33|16.25|16.31|16.23|6
1725243480000|2024-09-02 02:18:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1725243510000|2024-09-02 02:18:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|1
1725243700000|2024-09-02 02:21:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1725243760000|2024-09-02 02:22:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725243880000|2024-09-02 02:24:40|||||||||7
1725243920000|2024-09-02 02:25:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725244360000|2024-09-02 02:32:40|||||||||6
1725244490000|2024-09-02 02:34:50|||||||||5
1725244690000|2024-09-02 02:38:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725244720000|2024-09-02 02:38:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725244990000|2024-09-02 02:43:10|||||||||6
1725245110000|2024-09-02 02:45:10|||||||||5
1725245150000|2024-09-02 02:45:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1725245610000|2024-09-02 02:53:30|||||||||2
1725245730000|2024-09-02 02:55:30|||||||||5
1725246220000|2024-09-02 03:03:40|16.25|16.17|16.3|16.22|16.3|16.22|16.22|16.14|38
1725246280000|2024-09-02 03:04:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1725246460000|2024-09-02 03:07:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1725246940000|2024-09-02 03:15:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|6
1725246970000|2024-09-02 03:16:10|16.22|16.14|16.27|16.19|16.31|16.23|16.22|16.14|17
1725246990000|2024-09-02 03:16:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1725247060000|2024-09-02 03:17:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1725247670000|2024-09-02 03:27:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|6
1725247710000|2024-09-02 03:28:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|5
1725247920000|2024-09-02 03:32:00|16.18|16.1|16.25|16.17|16.28|16.2|16.18|16.1|27
1725247930000|2024-09-02 03:32:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1725248010000|2024-09-02 03:33:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1725248220000|2024-09-02 03:37:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1725248350000|2024-09-02 03:39:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|18
1725248400000|2024-09-02 03:40:00|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|1
1725248410000|2024-09-02 03:40:10|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|5
1725248610000|2024-09-02 03:43:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1725248740000|2024-09-02 03:45:40|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|1
1725248790000|2024-09-02 03:46:30|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|2
1725248860000|2024-09-02 03:47:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1725248960000|2024-09-02 03:49:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1725249070000|2024-09-02 03:51:10|||||||||5
1725249090000|2024-09-02 03:51:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1725249120000|2024-09-02 03:52:00|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|6
1725249140000|2024-09-02 03:52:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1725249180000|2024-09-02 03:53:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1725249250000|2024-09-02 03:54:10|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1725249310000|2024-09-02 03:55:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1725249330000|2024-09-02 03:55:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1725249690000|2024-09-02 04:01:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|7
1725249700000|2024-09-02 04:01:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1725249720000|2024-09-02 04:02:00|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1725249740000|2024-09-02 04:02:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|6
1725249750000|2024-09-02 04:02:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1725249780000|2024-09-02 04:03:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1725249810000|2024-09-02 04:03:30|||||||||5
1725249820000|2024-09-02 04:03:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1725249960000|2024-09-02 04:06:00|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|11
1725249970000|2024-09-02 04:06:10|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|10
1725250080000|2024-09-02 04:08:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1725250230000|2024-09-02 04:10:30|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|4
1725250240000|2024-09-02 04:10:40|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1725250450000|2024-09-02 04:14:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1725250460000|2024-09-02 04:14:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1725250500000|2024-09-02 04:15:00|16.29|16.21|16.3|16.22|16.32|16.24|16.29|16.21|11
1725250660000|2024-09-02 04:17:40|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|1
1725250800000|2024-09-02 04:20:00|||||||||4
1725251180000|2024-09-02 04:26:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|5
1725251190000|2024-09-02 04:26:30|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|6
1725251220000|2024-09-02 04:27:00|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|8
1725251240000|2024-09-02 04:27:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725251250000|2024-09-02 04:27:30|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|0
1725251280000|2024-09-02 04:28:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1725251300000|2024-09-02 04:28:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1725251570000|2024-09-02 04:32:50|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|7
1725251580000|2024-09-02 04:33:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725252020000|2024-09-02 04:40:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|6
1725252070000|2024-09-02 04:41:10|||||||||5
1725252640000|2024-09-02 04:50:40|||||||||6
1725252670000|2024-09-02 04:51:10|||||||||5
1725252750000|2024-09-02 04:52:30|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|0
1725252960000|2024-09-02 04:56:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725253130000|2024-09-02 04:58:50|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|0
1725253270000|2024-09-02 05:01:10|||||||||6
1725253290000|2024-09-02 05:01:30|||||||||5
1725253890000|2024-09-02 05:11:30|||||||||6
1725253910000|2024-09-02 05:11:50|||||||||5
1725254510000|2024-09-02 05:21:50|||||||||6
1725254530000|2024-09-02 05:22:10|||||||||5
1725254560000|2024-09-02 05:22:40|||||||||3
1725254580000|2024-09-02 05:23:00|16.29|16.21|16.32|16.24|16.32|16.24|16.29|16.21|3
1725254600000|2024-09-02 05:23:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|3
1725254640000|2024-09-02 05:24:00|16.29|16.21|16.32|16.24|16.32|16.24|16.29|16.21|0
1725254730000|2024-09-02 05:25:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725254770000|2024-09-02 05:26:10|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|0
1725254780000|2024-09-02 05:26:20|||||||||1
1725254790000|2024-09-02 05:26:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1725254820000|2024-09-02 05:27:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725254830000|2024-09-02 05:27:10|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|0
1725254840000|2024-09-02 05:27:20|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|0
1725254900000|2024-09-02 05:28:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725254910000|2024-09-02 05:28:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1725254920000|2024-09-02 05:28:40|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1725254940000|2024-09-02 05:29:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1725254950000|2024-09-02 05:29:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725254960000|2024-09-02 05:29:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1725255040000|2024-09-02 05:30:40|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|0
1725255050000|2024-09-02 05:30:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1725255130000|2024-09-02 05:32:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1725255280000|2024-09-02 05:34:40|||||||||5
1725255350000|2024-09-02 05:35:50|||||||||6
1725255520000|2024-09-02 05:38:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|4
1725255880000|2024-09-02 05:44:40|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1725255890000|2024-09-02 05:44:50|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|0
1725256080000|2024-09-02 05:48:00|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|11
1725256150000|2024-09-02 05:49:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725256200000|2024-09-02 05:50:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725256270000|2024-09-02 05:51:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725256310000|2024-09-02 05:51:50|||||||||4
1725256420000|2024-09-02 05:53:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725256480000|2024-09-02 05:54:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725256510000|2024-09-02 05:55:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725256530000|2024-09-02 05:55:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725256540000|2024-09-02 05:55:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|20
1725256570000|2024-09-02 05:56:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1725256580000|2024-09-02 05:56:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725256590000|2024-09-02 05:56:30|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|0
1725256600000|2024-09-02 05:56:40|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|0
1725256610000|2024-09-02 05:56:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1725256620000|2024-09-02 05:57:00|16.31|16.23|16.31|16.23|16.31|16.23|16.3|16.22|0
1725256630000|2024-09-02 05:57:10|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|5
1725256680000|2024-09-02 05:58:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|6
1725256690000|2024-09-02 05:58:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|1
1725256750000|2024-09-02 05:59:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|3
1725256800000|2024-09-02 06:00:00|16.31|16.23|16.31|16.23|16.33|16.25|16.31|16.23|0
1725256860000|2024-09-02 06:01:00|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|6
1725256870000|2024-09-02 06:01:10|||||||||5
1725256880000|2024-09-02 06:01:20|||||||||1
1725257110000|2024-09-02 06:05:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725257130000|2024-09-02 06:05:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1725257160000|2024-09-02 06:06:00|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|0
1725257190000|2024-09-02 06:06:30|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|3
1725257270000|2024-09-02 06:07:50|||||||||1
1725257350000|2024-09-02 06:09:10|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|4
1725257390000|2024-09-02 06:09:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1725257450000|2024-09-02 06:10:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|21
1725257500000|2024-09-02 06:11:40|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|2
1725257570000|2024-09-02 06:12:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725257910000|2024-09-02 06:18:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1725257920000|2024-09-02 06:18:40|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1725257960000|2024-09-02 06:19:20|||||||||2
1725258130000|2024-09-02 06:22:10|||||||||6
1725258230000|2024-09-02 06:23:50|||||||||5
1725258760000|2024-09-02 06:32:40|||||||||6
1725258850000|2024-09-02 06:34:10|||||||||5
1725259160000|2024-09-02 06:39:20|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|2
1725259450000|2024-09-02 06:44:10|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|9
1725259560000|2024-09-02 06:46:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1725259630000|2024-09-02 06:47:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1725259650000|2024-09-02 06:47:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|14
1725259660000|2024-09-02 06:47:40|||||||||1
1725259670000|2024-09-02 06:47:50|||||||||1
1725259710000|2024-09-02 06:48:30|||||||||31
1725259880000|2024-09-02 06:51:20|||||||||1
1725260090000|2024-09-02 06:54:50|||||||||58
1725260150000|2024-09-02 06:55:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|15
1725260310000|2024-09-02 06:58:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1725260400000|2024-09-02 07:00:00|16.49|16.41|16.44|16.36|16.49|16.41|16.44|16.36|14
1725260420000|2024-09-02 07:00:20|16.46|16.38|16.49|16.41|16.49|16.41|16.46|16.38|4
1725260520000|2024-09-02 07:02:00|||||||||5
1725260810000|2024-09-02 07:06:50|||||||||5
1725260850000|2024-09-02 07:07:30|||||||||67
1725260910000|2024-09-02 07:08:30|||||||||8
1725260930000|2024-09-02 07:08:50|||||||||1
1725260980000|2024-09-02 07:09:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|23
1725260990000|2024-09-02 07:09:50|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|15
1725261000000|2024-09-02 07:10:00|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|4
1725261080000|2024-09-02 07:11:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|133
1725261110000|2024-09-02 07:11:50|||||||||3
1725261140000|2024-09-02 07:12:20|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|137
1725261160000|2024-09-02 07:12:40|16.6|16.52|16.59|16.51|16.62|16.54|16.59|16.51|37
1725261180000|2024-09-02 07:13:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725261190000|2024-09-02 07:13:10|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725261200000|2024-09-02 07:13:20|16.62|16.54|16.59|16.51|16.62|16.54|16.59|16.51|0
1725261210000|2024-09-02 07:13:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1725261230000|2024-09-02 07:13:50|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725261240000|2024-09-02 07:14:00|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|0
1725261250000|2024-09-02 07:14:10|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1725261270000|2024-09-02 07:14:30|||||||||3
1725261280000|2024-09-02 07:14:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1725261290000|2024-09-02 07:14:50|16.59|16.51|16.62|16.54|16.62|16.54|16.59|16.51|0
1725261300000|2024-09-02 07:15:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|20
1725261360000|2024-09-02 07:16:00|||||||||18
1725261410000|2024-09-02 07:16:50|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|33
1725261420000|2024-09-02 07:17:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|11
1725261430000|2024-09-02 07:17:10|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1725261450000|2024-09-02 07:17:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|3
1725261470000|2024-09-02 07:17:50|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|5
1725261480000|2024-09-02 07:18:00|16.66|16.58|16.66|16.58|16.67|16.59|16.64|16.56|1
1725261490000|2024-09-02 07:18:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1725261510000|2024-09-02 07:18:30|||||||||5
1725261520000|2024-09-02 07:18:40|||||||||8
1725261540000|2024-09-02 07:19:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|7
1725261550000|2024-09-02 07:19:10|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|0
1725261560000|2024-09-02 07:19:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1725261600000|2024-09-02 07:20:00|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|5
1725261610000|2024-09-02 07:20:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|5
1725261640000|2024-09-02 07:20:40|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|11
1725261670000|2024-09-02 07:21:10|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|8
1725261680000|2024-09-02 07:21:20|16.72|16.64|16.72|16.64|16.72|16.64|16.71|16.63|0
1725261690000|2024-09-02 07:21:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|1
1725261700000|2024-09-02 07:21:40|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|0
1725261770000|2024-09-02 07:22:50|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|45
1725261860000|2024-09-02 07:24:20|16.73|16.65|16.7|16.62|16.73|16.65|16.7|16.62|4
1725261870000|2024-09-02 07:24:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1725261940000|2024-09-02 07:25:40|16.7|16.62|16.74|16.66|16.74|16.66|16.7|16.62|8
1725261990000|2024-09-02 07:26:30|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|18
1725262000000|2024-09-02 07:26:40|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|0
1725262200000|2024-09-02 07:30:00|16.77|16.69|16.77|16.69|16.79|16.71|16.77|16.69|90
1725262210000|2024-09-02 07:30:10|16.78|16.7|16.77|16.69|16.78|16.7|16.74|16.66|16
1725262220000|2024-09-02 07:30:20|16.76|16.68|16.77|16.69|16.77|16.69|16.74|16.66|17
1725262230000|2024-09-02 07:30:30|16.76|16.68|16.76|16.68|16.77|16.69|16.76|16.68|0
1725262240000|2024-09-02 07:30:40|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|2
1725262270000|2024-09-02 07:31:10|||||||||10
1725262380000|2024-09-02 07:33:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|20
1725262400000|2024-09-02 07:33:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1725262430000|2024-09-02 07:33:50|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|0
1725262440000|2024-09-02 07:34:00|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|0
1725262450000|2024-09-02 07:34:10|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|0
1725262460000|2024-09-02 07:34:20|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1725262470000|2024-09-02 07:34:30|||||||||5
1725262480000|2024-09-02 07:34:40|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1725262490000|2024-09-02 07:34:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1725262500000|2024-09-02 07:35:00|16.69|16.61|16.71|16.63|16.73|16.65|16.69|16.61|16
1725262510000|2024-09-02 07:35:10|16.69|16.61|16.69|16.61|16.71|16.63|16.69|16.61|0
1725262540000|2024-09-02 07:35:40|||||||||1
1725262570000|2024-09-02 07:36:10|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|0
1725262660000|2024-09-02 07:37:40|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|91
1725262750000|2024-09-02 07:39:10|||||||||1
1725262760000|2024-09-02 07:39:20|||||||||1
1725262840000|2024-09-02 07:40:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|36
1725262850000|2024-09-02 07:40:50|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|11
1725262880000|2024-09-02 07:41:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|18
1725262890000|2024-09-02 07:41:30|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|9
1725262900000|2024-09-02 07:41:40|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|0
1725263110000|2024-09-02 07:45:10|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|2
1725263130000|2024-09-02 07:45:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|6
1725263140000|2024-09-02 07:45:40|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|33
1725263150000|2024-09-02 07:45:50|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|2
1725263160000|2024-09-02 07:46:00|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1725263250000|2024-09-02 07:47:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1725263270000|2024-09-02 07:47:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1725263460000|2024-09-02 07:51:00|||||||||1
1725263470000|2024-09-02 07:51:10|||||||||1
1725263580000|2024-09-02 07:53:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|4
1725263600000|2024-09-02 07:53:20|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1725263670000|2024-09-02 07:54:30|||||||||15
1725263690000|2024-09-02 07:54:50|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1725263700000|2024-09-02 07:55:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1725263710000|2024-09-02 07:55:10|16.57|16.49|16.57|16.49|16.58|16.5|16.57|16.49|0
1725263720000|2024-09-02 07:55:20|||||||||6
1725263790000|2024-09-02 07:56:30|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|5
1725263820000|2024-09-02 07:57:00|16.58|16.5|16.58|16.5|16.59|16.51|16.57|16.49|1
1725263840000|2024-09-02 07:57:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725263850000|2024-09-02 07:57:30|16.58|16.5|16.57|16.49|16.59|16.51|16.57|16.49|0
1725263870000|2024-09-02 07:57:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1725263880000|2024-09-02 07:58:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|4
1725264110000|2024-09-02 08:01:50|||||||||2
1725264120000|2024-09-02 08:02:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1725264130000|2024-09-02 08:02:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1725264140000|2024-09-02 08:02:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725264160000|2024-09-02 08:02:40|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1725264170000|2024-09-02 08:02:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|78
1725264200000|2024-09-02 08:03:20|||||||||1
1725264340000|2024-09-02 08:05:40|||||||||1
1725264470000|2024-09-02 08:07:50|||||||||2
1725264610000|2024-09-02 08:10:10|||||||||1
1725264750000|2024-09-02 08:12:30|||||||||6
1725264790000|2024-09-02 08:13:10|||||||||5
1725264910000|2024-09-02 08:15:10|||||||||1
1725265050000|2024-09-02 08:17:30|16.57|16.49|16.57|16.49|16.58|16.5|16.57|16.49|58
1725265060000|2024-09-02 08:17:40|16.59|16.51|16.62|16.54|16.62|16.54|16.59|16.51|42
1725265100000|2024-09-02 08:18:20|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|142
1725265110000|2024-09-02 08:18:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1725265130000|2024-09-02 08:18:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725265260000|2024-09-02 08:21:00|||||||||1
1725265270000|2024-09-02 08:21:10|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|28
1725265300000|2024-09-02 08:21:40|||||||||1
1725265320000|2024-09-02 08:22:00|||||||||3
1725265750000|2024-09-02 08:29:10|||||||||1
1725265810000|2024-09-02 08:30:10|||||||||3
1725265820000|2024-09-02 08:30:20|||||||||11
1725266000000|2024-09-02 08:33:20|||||||||6
1725266020000|2024-09-02 08:33:40|||||||||5
1725266370000|2024-09-02 08:39:30|||||||||1
1725266380000|2024-09-02 08:39:40|||||||||1
1725266430000|2024-09-02 08:40:30|||||||||1
1725266490000|2024-09-02 08:41:30|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|124
1725266520000|2024-09-02 08:42:00|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|10
1725266560000|2024-09-02 08:42:40|||||||||1
1725266700000|2024-09-02 08:45:00|||||||||10
1725267000000|2024-09-02 08:50:00|||||||||1
1725267130000|2024-09-02 08:52:10|||||||||5
1725267230000|2024-09-02 08:53:50|||||||||36
1725267240000|2024-09-02 08:54:00|||||||||6
1725267460000|2024-09-02 08:57:40|16.6|16.52|16.57|16.49|16.6|16.52|16.57|16.49|650
1725267520000|2024-09-02 08:58:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|20
1725267530000|2024-09-02 08:58:50|||||||||1
1725267590000|2024-09-02 08:59:50|||||||||2
1725267880000|2024-09-02 09:04:40|||||||||2
1725268070000|2024-09-02 09:07:50|||||||||5
1725268180000|2024-09-02 09:09:40|||||||||6
1725268230000|2024-09-02 09:10:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|82
1725268250000|2024-09-02 09:10:50|||||||||5
1725268330000|2024-09-02 09:12:10|||||||||37
1725268500000|2024-09-02 09:15:00|||||||||5
1725268990000|2024-09-02 09:23:10|||||||||11
1725269080000|2024-09-02 09:24:40|||||||||1
1725269220000|2024-09-02 09:27:00|||||||||4
1725269240000|2024-09-02 09:27:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|7
1725269250000|2024-09-02 09:27:30|16.56|16.48|16.57|16.49|16.57|16.49|16.55|16.47|0
1725269260000|2024-09-02 09:27:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725269270000|2024-09-02 09:27:50|16.57|16.49|16.57|16.49|16.57|16.49|16.56|16.48|0
1725269350000|2024-09-02 09:29:10|||||||||1
1725269390000|2024-09-02 09:29:50|||||||||1
1725269480000|2024-09-02 09:31:20|||||||||1
1725269720000|2024-09-02 09:35:20|||||||||6
1725269740000|2024-09-02 09:35:40|||||||||5
1725269750000|2024-09-02 09:35:50|||||||||1
1725270160000|2024-09-02 09:42:40|||||||||1
1725270180000|2024-09-02 09:43:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|10
1725270270000|2024-09-02 09:44:30|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|26
1725270530000|2024-09-02 09:48:50|||||||||1
1725270540000|2024-09-02 09:49:00|||||||||5
1725270850000|2024-09-02 09:54:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1725270880000|2024-09-02 09:54:40|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1725270970000|2024-09-02 09:56:10|||||||||11
1725270980000|2024-09-02 09:56:20|||||||||1
1725271200000|2024-09-02 10:00:00|||||||||44
1725271350000|2024-09-02 10:02:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1725271440000|2024-09-02 10:04:00|||||||||1
1725271540000|2024-09-02 10:05:40|||||||||1
1725271590000|2024-09-02 10:06:30|||||||||11
1725271640000|2024-09-02 10:07:20|||||||||1
1725271650000|2024-09-02 10:07:30|||||||||1
1725271990000|2024-09-02 10:13:10|||||||||1
1725272120000|2024-09-02 10:15:20|||||||||1
1725272200000|2024-09-02 10:16:40|||||||||11
1725272600000|2024-09-02 10:23:20|||||||||1
1725272710000|2024-09-02 10:25:10|||||||||1
1725272820000|2024-09-02 10:27:00|||||||||11
1725272950000|2024-09-02 10:29:10|||||||||1
1725273070000|2024-09-02 10:31:10|||||||||1
1725273080000|2024-09-02 10:31:20|||||||||1
1725273340000|2024-09-02 10:35:40|||||||||1
1725273380000|2024-09-02 10:36:20|||||||||1
1725273440000|2024-09-02 10:37:20|||||||||5
1725273450000|2024-09-02 10:37:30|||||||||6
1725273530000|2024-09-02 10:38:50|||||||||1
1725273910000|2024-09-02 10:45:10|||||||||1
1725274020000|2024-09-02 10:47:00|||||||||1
1725274050000|2024-09-02 10:47:30|||||||||5
1725274070000|2024-09-02 10:47:50|||||||||6
1725274200000|2024-09-02 10:50:00|16.57|16.49|16.57|16.49|16.58|16.5|16.57|16.49|43
1725274250000|2024-09-02 10:50:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1725274460000|2024-09-02 10:54:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725274560000|2024-09-02 10:56:00|||||||||11
1725274700000|2024-09-02 10:58:20|||||||||1
1725274770000|2024-09-02 10:59:30|||||||||1
1725274790000|2024-09-02 10:59:50|||||||||6
1725274800000|2024-09-02 11:00:00|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|9
1725274830000|2024-09-02 11:00:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|13
1725275040000|2024-09-02 11:04:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|22
1725275240000|2024-09-02 11:07:20|||||||||1
1725275320000|2024-09-02 11:08:40|||||||||1
1725275410000|2024-09-02 11:10:10|||||||||1
1725275520000|2024-09-02 11:12:00|||||||||6
1725275540000|2024-09-02 11:12:20|||||||||5
1725276130000|2024-09-02 11:22:10|||||||||6
1725276140000|2024-09-02 11:22:20|||||||||1
1725276150000|2024-09-02 11:22:30|||||||||5
1725276180000|2024-09-02 11:23:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|3
1725276870000|2024-09-02 11:34:30|||||||||6
1725276900000|2024-09-02 11:35:00|||||||||5
1725276920000|2024-09-02 11:35:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|12
1725276940000|2024-09-02 11:35:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|6
1725277590000|2024-09-02 11:46:30|||||||||6
1725277640000|2024-09-02 11:47:20|||||||||5
1725277660000|2024-09-02 11:47:40|||||||||1
1725277680000|2024-09-02 11:48:00|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1725277760000|2024-09-02 11:49:20|||||||||1
1725277810000|2024-09-02 11:50:10|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1725277900000|2024-09-02 11:51:40|||||||||1
1725278180000|2024-09-02 11:56:20|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1725278200000|2024-09-02 11:56:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1725278210000|2024-09-02 11:56:50|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|6
1725278270000|2024-09-02 11:57:50|||||||||5
1725278320000|2024-09-02 11:58:40|||||||||1
1725278440000|2024-09-02 12:00:40|||||||||1
1725278720000|2024-09-02 12:05:20|||||||||2
1725278830000|2024-09-02 12:07:10|||||||||6
1725278870000|2024-09-02 12:07:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|6
1725278890000|2024-09-02 12:08:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725278930000|2024-09-02 12:08:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1725278940000|2024-09-02 12:09:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|0
1725279190000|2024-09-02 12:13:10|||||||||1
1725279250000|2024-09-02 12:14:10|||||||||1
1725279290000|2024-09-02 12:14:50|||||||||1
1725279460000|2024-09-02 12:17:40|||||||||6
1725279470000|2024-09-02 12:17:50|||||||||1
1725279500000|2024-09-02 12:18:20|||||||||5
1725279640000|2024-09-02 12:20:40|||||||||5
1725279660000|2024-09-02 12:21:00|||||||||1
1725279680000|2024-09-02 12:21:20|||||||||45
1725279790000|2024-09-02 12:23:10|||||||||1
1725279890000|2024-09-02 12:24:50|||||||||1
1725280070000|2024-09-02 12:27:50|||||||||6
1725280120000|2024-09-02 12:28:40|||||||||5
1725280150000|2024-09-02 12:29:10|||||||||1
1725280280000|2024-09-02 12:31:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725280300000|2024-09-02 12:31:40|||||||||1
1725280320000|2024-09-02 12:32:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|31
1725280330000|2024-09-02 12:32:10|||||||||8
1725280380000|2024-09-02 12:33:00|||||||||2
1725280410000|2024-09-02 12:33:30|||||||||5
1725280570000|2024-09-02 12:36:10|||||||||29
1725280840000|2024-09-02 12:40:40|||||||||1
1725281110000|2024-09-02 12:45:10|||||||||6
1725281220000|2024-09-02 12:47:00|||||||||5
1725281420000|2024-09-02 12:50:20|||||||||1
1725281730000|2024-09-02 12:55:30|||||||||6
1725281840000|2024-09-02 12:57:20|||||||||5
1725281980000|2024-09-02 12:59:40|||||||||1
1725282000000|2024-09-02 13:00:00|16.56|16.48|16.53|16.45|16.56|16.48|16.53|16.45|22
1725282340000|2024-09-02 13:05:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|16
1725282580000|2024-09-02 13:09:40|||||||||5
1725282630000|2024-09-02 13:10:30|||||||||6
1725282700000|2024-09-02 13:11:40|||||||||5
1725282830000|2024-09-02 13:13:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|28
1725282870000|2024-09-02 13:14:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725283270000|2024-09-02 13:21:10|||||||||6
1725283280000|2024-09-02 13:21:20|||||||||8
1725283320000|2024-09-02 13:22:00|||||||||5
1725283330000|2024-09-02 13:22:10|||||||||5
1725283750000|2024-09-02 13:29:10|||||||||1
1725283910000|2024-09-02 13:31:50|||||||||6
1725283950000|2024-09-02 13:32:30|||||||||5
1725284180000|2024-09-02 13:36:20|||||||||4
1725284520000|2024-09-02 13:42:00|||||||||6
1725284530000|2024-09-02 13:42:10|||||||||1
1725284560000|2024-09-02 13:42:40|||||||||5
1725284760000|2024-09-02 13:46:00|||||||||151
1725284790000|2024-09-02 13:46:30|||||||||1
1725284820000|2024-09-02 13:47:00|||||||||1
1725284850000|2024-09-02 13:47:30|||||||||1
1725284910000|2024-09-02 13:48:30|||||||||1
1725284960000|2024-09-02 13:49:20|||||||||1
1725285010000|2024-09-02 13:50:10|||||||||1
1725285040000|2024-09-02 13:50:40|||||||||1
1725285080000|2024-09-02 13:51:20|||||||||1
1725285090000|2024-09-02 13:51:30|||||||||1
1725285130000|2024-09-02 13:52:10|||||||||6
1725285140000|2024-09-02 13:52:20|||||||||1
1725285180000|2024-09-02 13:53:00|||||||||5
1725285190000|2024-09-02 13:53:10|||||||||1
1725285230000|2024-09-02 13:53:50|||||||||1
1725285270000|2024-09-02 13:54:30|||||||||1
1725285330000|2024-09-02 13:55:30|||||||||1
1725285400000|2024-09-02 13:56:40|||||||||1
1725285470000|2024-09-02 13:57:50|||||||||1
1725285510000|2024-09-02 13:58:30|||||||||1
1725285560000|2024-09-02 13:59:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|58
1725285570000|2024-09-02 13:59:30|||||||||2
1725285630000|2024-09-02 14:00:30|||||||||9
1725285750000|2024-09-02 14:02:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725285770000|2024-09-02 14:02:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725285890000|2024-09-02 14:04:50|||||||||1
1725285960000|2024-09-02 14:06:00|||||||||1
1725286030000|2024-09-02 14:07:10|||||||||6
1725286090000|2024-09-02 14:08:10|||||||||1
1725286170000|2024-09-02 14:09:30|||||||||31
1725286180000|2024-09-02 14:09:40|||||||||20
1725286210000|2024-09-02 14:10:10|||||||||5
1725286290000|2024-09-02 14:11:30|||||||||5
1725286320000|2024-09-02 14:12:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725286330000|2024-09-02 14:12:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1725286340000|2024-09-02 14:12:20|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|0
1725286460000|2024-09-02 14:14:20|||||||||9
1725286520000|2024-09-02 14:15:20|||||||||1
1725286560000|2024-09-02 14:16:00|||||||||2
1725286590000|2024-09-02 14:16:30|||||||||3
1725286640000|2024-09-02 14:17:20|||||||||8
1725286670000|2024-09-02 14:17:50|||||||||3
1725286690000|2024-09-02 14:18:10|||||||||6
1725286700000|2024-09-02 14:18:20|16.6|16.52|16.61|16.53|16.61|16.53|16.6|16.52|52
1725286740000|2024-09-02 14:19:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|51
1725287070000|2024-09-02 14:24:30|||||||||1
1725287280000|2024-09-02 14:28:00|||||||||5
1725287350000|2024-09-02 14:29:10|||||||||1
1725287410000|2024-09-02 14:30:10|||||||||6
1725287530000|2024-09-02 14:32:10|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|1
1725287580000|2024-09-02 14:33:00|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|33
1725287610000|2024-09-02 14:33:30|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|0
1725287630000|2024-09-02 14:33:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725287680000|2024-09-02 14:34:40|||||||||50
1725287700000|2024-09-02 14:35:00|||||||||25
1725287730000|2024-09-02 14:35:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725287740000|2024-09-02 14:35:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|39
1725288020000|2024-09-02 14:40:20|||||||||5
1725288080000|2024-09-02 14:41:20|||||||||100
1725288140000|2024-09-02 14:42:20|||||||||6
1725288640000|2024-09-02 14:50:40|||||||||5
1725288660000|2024-09-02 14:51:00|||||||||2
1725288700000|2024-09-02 14:51:40|||||||||1
1725288730000|2024-09-02 14:52:10|||||||||1
1725288770000|2024-09-02 14:52:50|||||||||6
1725288890000|2024-09-02 14:54:50|||||||||1
1725288920000|2024-09-02 14:55:20|||||||||1
1725289050000|2024-09-02 14:57:30|||||||||17
1725289060000|2024-09-02 14:57:40|||||||||1
1725289160000|2024-09-02 14:59:20|||||||||1
1725289200000|2024-09-02 15:00:00|||||||||15
1725289240000|2024-09-02 15:00:40|||||||||1
1725289260000|2024-09-02 15:01:00|||||||||5
1725289380000|2024-09-02 15:03:00|||||||||6
1725289440000|2024-09-02 15:04:00|||||||||1
1725289620000|2024-09-02 15:07:00|||||||||9
1725289630000|2024-09-02 15:07:10|||||||||1
1725289700000|2024-09-02 15:08:20|||||||||1
1725289750000|2024-09-02 15:09:10|||||||||6
1725289850000|2024-09-02 15:10:50|||||||||1
1725289880000|2024-09-02 15:11:20|||||||||10
1725289970000|2024-09-02 15:12:50|||||||||1
1725290000000|2024-09-02 15:13:20|||||||||6
1725290020000|2024-09-02 15:13:40|||||||||5
1725290070000|2024-09-02 15:14:30|||||||||1
1725290100000|2024-09-02 15:15:00|||||||||1
1725290140000|2024-09-02 15:15:40|||||||||5
1725290150000|2024-09-02 15:15:50|||||||||1
1725290170000|2024-09-02 15:16:10|||||||||2
1725290270000|2024-09-02 15:17:50|||||||||5
1725290290000|2024-09-02 15:18:10|||||||||1
1725290330000|2024-09-02 15:18:50|||||||||1
1725290400000|2024-09-02 15:20:00|||||||||5
1725290410000|2024-09-02 15:20:10|||||||||1
1725290420000|2024-09-02 15:20:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|77
1725290430000|2024-09-02 15:20:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725290470000|2024-09-02 15:21:10|||||||||1
1725290490000|2024-09-02 15:21:30|||||||||1
1725290520000|2024-09-02 15:22:00|||||||||1
1725290550000|2024-09-02 15:22:30|||||||||1
1725290560000|2024-09-02 15:22:40|||||||||1
1725290600000|2024-09-02 15:23:20|||||||||1
1725290610000|2024-09-02 15:23:30|||||||||1
1725290620000|2024-09-02 15:23:40|||||||||1
1725290640000|2024-09-02 15:24:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|20
1725290650000|2024-09-02 15:24:10|||||||||20
1725290660000|2024-09-02 15:24:20|||||||||20
1725290670000|2024-09-02 15:24:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|52
1725290690000|2024-09-02 15:24:50|||||||||36
1725290730000|2024-09-02 15:25:30|||||||||1
1725290760000|2024-09-02 15:26:00|||||||||3
1725290780000|2024-09-02 15:26:20|||||||||1
1725290800000|2024-09-02 15:26:40|||||||||1
1725290830000|2024-09-02 15:27:10|||||||||1
1725290850000|2024-09-02 15:27:30|||||||||1
1725290860000|2024-09-02 15:27:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725290880000|2024-09-02 15:28:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|2
1725290890000|2024-09-02 15:28:10|||||||||18
1725290900000|2024-09-02 15:28:20|||||||||1
1725290910000|2024-09-02 15:28:30|||||||||20
1725290920000|2024-09-02 15:28:40|||||||||1
1725290930000|2024-09-02 15:28:50|||||||||19
1725290950000|2024-09-02 15:29:10|||||||||25
1725290960000|2024-09-02 15:29:20|||||||||1
1725290970000|2024-09-02 15:29:30|||||||||19
1725290980000|2024-09-02 15:29:40|||||||||1
1725290990000|2024-09-02 15:29:50|||||||||22
1725291000000|2024-09-02 15:30:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|102
1725291010000|2024-09-02 15:30:10|||||||||1
1725291050000|2024-09-02 15:30:50|||||||||3
1725291250000|2024-09-02 15:34:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|143
1725291280000|2024-09-02 15:34:40|||||||||4
1725291400000|2024-09-02 15:36:40|||||||||4
1725291450000|2024-09-02 15:37:30|||||||||6
1725291500000|2024-09-02 15:38:20|||||||||5
1725291810000|2024-09-02 15:43:30|||||||||20
1725291860000|2024-09-02 15:44:20|||||||||3
1725292080000|2024-09-02 15:48:00|||||||||6
1725292100000|2024-09-02 15:48:20|||||||||5
1725292430000|2024-09-02 15:53:50|||||||||1
1725292690000|2024-09-02 15:58:10|||||||||6
1725292720000|2024-09-02 15:58:40|||||||||5
1725292790000|2024-09-02 15:59:50|||||||||12
1725293320000|2024-09-02 16:08:40|||||||||6
1725293340000|2024-09-02 16:09:00|||||||||5
1725293530000|2024-09-02 16:12:10|||||||||1
1725293610000|2024-09-02 16:13:30|||||||||1
1725293740000|2024-09-02 16:15:40|||||||||2
1725293940000|2024-09-02 16:19:00|||||||||6
1725293960000|2024-09-02 16:19:20|||||||||5
1725294390000|2024-09-02 16:26:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725294550000|2024-09-02 16:29:10|||||||||6
1725294570000|2024-09-02 16:29:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|5
1725294590000|2024-09-02 16:29:50|||||||||1
1725294870000|2024-09-02 16:34:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1725295180000|2024-09-02 16:39:40|||||||||6
1725295200000|2024-09-02 16:40:00|||||||||5
1725295660000|2024-09-02 16:47:40|||||||||5
1725295730000|2024-09-02 16:48:50|||||||||1
1725295750000|2024-09-02 16:49:10|||||||||1
1725295810000|2024-09-02 16:50:10|||||||||11
1725295850000|2024-09-02 16:50:50|||||||||1
1725295860000|2024-09-02 16:51:00|||||||||2
1725296420000|2024-09-02 17:00:20|||||||||6
1725296440000|2024-09-02 17:00:40|||||||||5
1725296700000|2024-09-02 17:05:00|||||||||2
1725296840000|2024-09-02 17:07:20|||||||||1
1725297040000|2024-09-02 17:10:40|||||||||6
1725297060000|2024-09-02 17:11:00|||||||||5
1725297110000|2024-09-02 17:11:50|||||||||1
1725297660000|2024-09-02 17:21:00|||||||||11
1725298280000|2024-09-02 17:31:20|||||||||11
1725298900000|2024-09-02 17:41:40|||||||||11
1725299520000|2024-09-02 17:52:00|||||||||11
1725299710000|2024-09-02 17:55:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1725299800000|2024-09-02 17:56:40|||||||||1
1725300140000|2024-09-02 18:02:20|||||||||11
1725300760000|2024-09-02 18:12:40|||||||||11
1725301380000|2024-09-02 18:23:00|||||||||5
1725301390000|2024-09-02 18:23:10|||||||||6
1725302000000|2024-09-02 18:33:20|||||||||11
1725302160000|2024-09-02 18:36:00|||||||||1
1725302630000|2024-09-02 18:43:50|||||||||11
1725302760000|2024-09-02 18:46:00|||||||||1
1725303240000|2024-09-02 18:54:00|||||||||5
1725303260000|2024-09-02 18:54:20|||||||||6
1725303850000|2024-09-02 19:04:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|3
1725303870000|2024-09-02 19:04:30|||||||||6
1725304470000|2024-09-02 19:14:30|||||||||5
1725304490000|2024-09-02 19:14:50|||||||||6
1725305080000|2024-09-02 19:24:40|||||||||5
1725305110000|2024-09-02 19:25:10|||||||||6
1725305710000|2024-09-02 19:35:10|||||||||5
1725305730000|2024-09-02 19:35:30|||||||||7
1725305810000|2024-09-02 19:36:50|||||||||2
1725305910000|2024-09-02 19:38:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1725306030000|2024-09-02 19:40:30|||||||||1
1725306330000|2024-09-02 19:45:30|||||||||5
1725306360000|2024-09-02 19:46:00|||||||||6
1725306600000|2024-09-02 19:50:00|||||||||3
1725306620000|2024-09-02 19:50:20|||||||||1
1725306630000|2024-09-02 19:50:30|||||||||1
1725306640000|2024-09-02 19:50:40|||||||||1
1725306650000|2024-09-02 19:50:50|||||||||1
1725306680000|2024-09-02 19:51:20|||||||||1
1725306700000|2024-09-02 19:51:40|||||||||10
1725306800000|2024-09-02 19:53:20|||||||||1
1725306820000|2024-09-02 19:53:40|||||||||1
1725306860000|2024-09-02 19:54:20|||||||||1
1725306940000|2024-09-02 19:55:40|||||||||1
1725306960000|2024-09-02 19:56:00|||||||||1
1725306980000|2024-09-02 19:56:20|||||||||1
1725307030000|2024-09-02 19:57:10|||||||||1
1725307070000|2024-09-02 19:57:50|||||||||1
1725307190000|2024-09-02 19:59:50|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|4
1725307200000|2024-09-02 20:00:00|16.55|16.3|16.55|16.3|16.55|16.3|16.55|16.3|0
1725322500000|2024-09-03 00:15:00|16.74|16.44|16.74|16.44|16.74|16.44|16.74|16.44|0
1725322570000|2024-09-03 00:16:10|16.75|16.45|16.77|16.47|16.77|16.47|16.75|16.45|0
1725322760000|2024-09-03 00:19:20|16.75|16.45|16.74|16.44|16.75|16.45|16.74|16.44|0
1725322800000|2024-09-03 00:20:00|16.73|16.43|16.69|16.39|16.73|16.43|16.69|16.39|0
1725322900000|2024-09-03 00:21:40|16.64||16.64||16.64||16.64||0
1725323140000|2024-09-03 00:25:40||16.34||16.34||16.34||16.34|0
1725323280000|2024-09-03 00:28:00|16.63|16.38|16.63|16.38|16.63|16.38|16.63|16.38|0
1725324200000|2024-09-03 00:43:20|16.64|16.34|16.63|16.38|16.64|16.38|16.63|16.34|0
1725325300000|2024-09-03 01:01:40|16.64|16.39|16.64|16.39|16.64|16.39|16.64|16.39|0
1725325320000|2024-09-03 01:02:00|16.63|16.38|16.63|16.38|16.63|16.38|16.63|16.38|0
1725325760000|2024-09-03 01:09:20|16.52|16.44|16.64|16.39|16.64|16.44|16.52|16.39|0
1725326140000|2024-09-03 01:15:40|16.62|16.37|16.52|16.44|16.62|16.44|16.52|16.37|0
1725326170000|2024-09-03 01:16:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1725326340000|2024-09-03 01:19:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1725326370000|2024-09-03 01:19:30|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|0
1725326400000|2024-09-03 01:20:00|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|0
1725326720000|2024-09-03 01:25:20|16.52|16.44|16.52|16.44|16.52|16.44|16.51|16.43|0
1725326730000|2024-09-03 01:25:30|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1725326740000|2024-09-03 01:25:40|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1725326760000|2024-09-03 01:26:00|16.51|16.43|16.66|16.41|16.66|16.44|16.51|16.38|1
1725326770000|2024-09-03 01:26:10|16.65|16.4|16.65|16.4|16.66|16.41|16.65|16.4|0
1725326780000|2024-09-03 01:26:20|16.66|16.41|16.65|16.4|16.66|16.41|16.65|16.4|0
1725326790000|2024-09-03 01:26:30|16.66|16.41|16.65|16.4|16.66|16.41|16.65|16.4|0
1725326800000|2024-09-03 01:26:40|16.66|16.41|16.66|16.41|16.66|16.41|16.65|16.4|0
1725326810000|2024-09-03 01:26:50|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725326820000|2024-09-03 01:27:00|16.65|16.4|16.65|16.4|16.66|16.41|16.65|16.4|0
1725326830000|2024-09-03 01:27:10|16.66|16.41|16.66|16.41|16.66|16.41|16.65|16.4|0
1725326840000|2024-09-03 01:27:20|16.65|16.4|16.65|16.4|16.66|16.41|16.65|16.4|0
1725326850000|2024-09-03 01:27:30|16.66|16.41|16.66|16.41|16.66|16.41|16.65|16.4|0
1725326860000|2024-09-03 01:27:40|16.65|16.4|16.65|16.4|16.66|16.41|16.65|16.4|0
1725326870000|2024-09-03 01:27:50|16.66|16.41|16.66|16.41|16.66|16.41|16.65|16.4|0
1725326880000|2024-09-03 01:28:00|16.65|16.4|16.65|16.4|16.66|16.41|16.65|16.4|0
1725326890000|2024-09-03 01:28:10|16.66|16.41|16.65|16.4|16.66|16.41|16.65|16.4|0
1725326900000|2024-09-03 01:28:20|16.66|16.41|16.66|16.41|16.66|16.41|16.65|16.4|0
1725326910000|2024-09-03 01:28:30|16.65|16.4|16.65|16.4|16.66|16.41|16.65|16.4|0
1725326920000|2024-09-03 01:28:40|16.66|16.41|16.65|16.4|16.66|16.41|16.65|16.4|0
1725326930000|2024-09-03 01:28:50|16.66|16.41|16.66|16.41|16.66|16.41|16.65|16.4|0
1725326940000|2024-09-03 01:29:00|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725326950000|2024-09-03 01:29:10|16.65|16.4|16.65|16.4|16.66|16.41|16.65|16.4|0
1725326960000|2024-09-03 01:29:20|16.66|16.41|16.66|16.41|16.66|16.41|16.65|16.4|0
1725326970000|2024-09-03 01:29:30|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725326980000|2024-09-03 01:29:40|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725326990000|2024-09-03 01:29:50|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327000000|2024-09-03 01:30:00|16.65|16.4|16.65|16.4|16.66|16.41|16.65|16.4|0
1725327010000|2024-09-03 01:30:10|16.66|16.41|16.65|16.4|16.66|16.41|16.65|16.4|0
1725327020000|2024-09-03 01:30:20|16.66|16.41|16.65|16.4|16.66|16.41|16.65|16.4|0
1725327030000|2024-09-03 01:30:30|16.66|16.41|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327040000|2024-09-03 01:30:40|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327050000|2024-09-03 01:30:50|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327370000|2024-09-03 01:36:10|16.63|16.38|16.55|16.47|16.63|16.47|16.55|16.38|0
1725327380000|2024-09-03 01:36:20|16.54|16.46|16.66|16.41|16.66|16.46|16.52|16.4|1
1725327390000|2024-09-03 01:36:30|16.65|16.4|16.52|16.44|16.66|16.44|16.52|16.4|0
1725327400000|2024-09-03 01:36:40|16.51|16.43|16.66|16.41|16.66|16.43|16.51|16.38|0
1725327410000|2024-09-03 01:36:50|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327420000|2024-09-03 01:37:00|16.65|16.4|16.65|16.4|16.66|16.41|16.65|16.4|0
1725327430000|2024-09-03 01:37:10|16.66|16.41|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327440000|2024-09-03 01:37:20|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327450000|2024-09-03 01:37:30|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327460000|2024-09-03 01:37:40|16.67|16.42|16.65|16.4|16.67|16.42|16.65|16.4|0
1725327470000|2024-09-03 01:37:50|16.66|16.41|16.65|16.4|16.66|16.41|16.65|16.4|0
1725327480000|2024-09-03 01:38:00|16.66|16.41|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327490000|2024-09-03 01:38:10|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1725327510000|2024-09-03 01:38:30|16.65|16.4|16.65|16.4|16.66|16.41|16.65|16.4|0
1725327520000|2024-09-03 01:38:40|16.66|16.41|16.65|16.4|16.66|16.41|16.65|16.4|0
1725327530000|2024-09-03 01:38:50|16.66|16.41|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327540000|2024-09-03 01:39:00|16.65|16.4|16.66|16.41|16.66|16.41|16.65|16.4|0
1725327550000|2024-09-03 01:39:10|16.65|16.4|16.65|16.4|16.66|16.41|16.65|16.4|0
1725327570000|2024-09-03 01:39:30|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1725329160000|2024-09-03 02:06:00|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1725329210000|2024-09-03 02:06:50|16.66|16.41|16.67|16.42|16.67|16.42|16.66|16.41|0
1725329270000|2024-09-03 02:07:50|16.66|16.41|16.66|16.41|16.66|16.41|16.66|16.41|0
1725329280000|2024-09-03 02:08:00|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1725329300000|2024-09-03 02:08:20|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1725329510000|2024-09-03 02:11:50|16.66|16.41|16.56|16.48|16.66|16.48|16.56|16.41|0
1725329520000|2024-09-03 02:12:00|16.67|16.42|16.56|16.48|16.67|16.51|16.56|16.42|0
1725329930000|2024-09-03 02:18:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725329940000|2024-09-03 02:19:00|16.65|16.4|16.55|16.47|16.65|16.47|16.55|16.4|4
1725330130000|2024-09-03 02:22:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725330140000|2024-09-03 02:22:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725330180000|2024-09-03 02:23:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725330230000|2024-09-03 02:23:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725330290000|2024-09-03 02:24:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725330310000|2024-09-03 02:25:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725330350000|2024-09-03 02:25:50|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|0
1725330580000|2024-09-03 02:29:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725330600000|2024-09-03 02:30:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725330630000|2024-09-03 02:30:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725330650000|2024-09-03 02:30:50|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725330660000|2024-09-03 02:31:00|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725330680000|2024-09-03 02:31:20|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725330700000|2024-09-03 02:31:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725330820000|2024-09-03 02:33:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725330840000|2024-09-03 02:34:00|16.55|16.47|16.55|16.47|16.55|16.47|16.54|16.46|0
1725331150000|2024-09-03 02:39:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725331170000|2024-09-03 02:39:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725331320000|2024-09-03 02:42:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725331350000|2024-09-03 02:42:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725331390000|2024-09-03 02:43:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725331410000|2024-09-03 02:43:30|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725331430000|2024-09-03 02:43:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725331560000|2024-09-03 02:46:00|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|0
1725331570000|2024-09-03 02:46:10|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|0
1725331580000|2024-09-03 02:46:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725331600000|2024-09-03 02:46:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725331620000|2024-09-03 02:47:00|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725331670000|2024-09-03 02:47:50|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725331790000|2024-09-03 02:49:50|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1725332230000|2024-09-03 02:57:10|16.68|16.43|16.66|16.41|16.68|16.43|16.66|16.41|0
1725332240000|2024-09-03 02:57:20|16.68|16.43|16.66|16.41|16.68|16.43|16.66|16.41|0
1725332250000|2024-09-03 02:57:30|16.68|16.43|16.68|16.43|16.68|16.43|16.66|16.41|0
1725332260000|2024-09-03 02:57:40|16.66|16.41|16.66|16.41|16.68|16.43|16.66|16.41|0
1725332270000|2024-09-03 02:57:50|16.68|16.43|16.66|16.41|16.68|16.43|16.66|16.41|0
1725332280000|2024-09-03 02:58:00|16.68|16.43|16.68|16.43|16.68|16.43|16.66|16.41|0
1725332290000|2024-09-03 02:58:10|16.66|16.41|16.66|16.41|16.68|16.43|16.66|16.41|0
1725332300000|2024-09-03 02:58:20|16.68|16.43|16.68|16.43|16.68|16.43|16.66|16.41|0
1725332310000|2024-09-03 02:58:30|16.66|16.41|16.68|16.43|16.68|16.43|16.66|16.41|0
1725332320000|2024-09-03 02:58:40|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1725332360000|2024-09-03 02:59:20|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1725332370000|2024-09-03 02:59:30|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1725332380000|2024-09-03 02:59:40|16.68|16.43|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332390000|2024-09-03 02:59:50|16.69|16.44|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332400000|2024-09-03 03:00:00|16.69|16.44|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332410000|2024-09-03 03:00:10|16.69|16.44|16.69|16.44|16.69|16.44|16.68|16.43|0
1725332420000|2024-09-03 03:00:20|16.68|16.43|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332430000|2024-09-03 03:00:30|16.69|16.44|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332440000|2024-09-03 03:00:40|16.69|16.44|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332450000|2024-09-03 03:00:50|16.69|16.44|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332460000|2024-09-03 03:01:00|16.69|16.44|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332470000|2024-09-03 03:01:10|16.69|16.44|16.69|16.44|16.69|16.44|16.68|16.43|0
1725332490000|2024-09-03 03:01:30|16.68|16.43|16.68|16.43|16.68|16.43|16.68|16.43|0
1725332500000|2024-09-03 03:01:40|16.69|16.44|16.69|16.44|16.69|16.44|16.68|16.43|0
1725332510000|2024-09-03 03:01:50|16.68|16.43|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332520000|2024-09-03 03:02:00|16.69|16.44|16.69|16.44|16.69|16.44|16.68|16.43|0
1725332530000|2024-09-03 03:02:10|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1725332540000|2024-09-03 03:02:20|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1725332550000|2024-09-03 03:02:30|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1725332560000|2024-09-03 03:02:40|16.68|16.43|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332570000|2024-09-03 03:02:50|16.69|16.44|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332580000|2024-09-03 03:03:00|16.69|16.44|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332590000|2024-09-03 03:03:10|16.69|16.44|16.69|16.44|16.69|16.44|16.68|16.43|0
1725332640000|2024-09-03 03:04:00|16.68|16.43|16.68|16.43|16.68|16.43|16.68|16.43|0
1725332650000|2024-09-03 03:04:10|16.69|16.44|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332660000|2024-09-03 03:04:20|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1725332670000|2024-09-03 03:04:30|16.68|16.43|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332680000|2024-09-03 03:04:40|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1725332770000|2024-09-03 03:06:10|16.68|16.43|16.68|16.43|16.69|16.44|16.68|16.43|0
1725332790000|2024-09-03 03:06:30|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1725332820000|2024-09-03 03:07:00|16.7|16.45|16.71|16.46|16.73|16.48|16.7|16.41|1
1725332830000|2024-09-03 03:07:10|16.7|16.45|16.71|16.41|16.73|16.46|16.7|16.41|0
1725332840000|2024-09-03 03:07:20|16.73|16.43|16.73|16.43|16.73|16.43|16.71|16.41|0
1725332850000|2024-09-03 03:07:30|16.71|16.41|16.66|16.41|16.73|16.43|16.66|16.4|0
1725332860000|2024-09-03 03:07:40|16.68|16.43|16.66|16.41|16.68|16.43|16.66|16.41|0
1725332870000|2024-09-03 03:07:50|16.68|16.43|16.66|16.41|16.68|16.43|16.66|16.41|0
1725332880000|2024-09-03 03:08:00|16.68|16.43|16.66|16.41|16.68|16.43|16.66|16.41|0
1725332890000|2024-09-03 03:08:10|16.68|16.43|16.66|16.41|16.68|16.43|16.66|16.41|0
1725332900000|2024-09-03 03:08:20|16.68|16.43|16.6|16.52|16.73|16.59|16.6|16.41|1
1725332940000|2024-09-03 03:09:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1725332950000|2024-09-03 03:09:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1725333000000|2024-09-03 03:10:00|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725333010000|2024-09-03 03:10:10|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725333020000|2024-09-03 03:10:20|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725333040000|2024-09-03 03:10:40|16.62|16.54|16.6|16.52|16.62|16.54|16.59|16.51|0
1725333050000|2024-09-03 03:10:50|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725333060000|2024-09-03 03:11:00|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725333070000|2024-09-03 03:11:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725333090000|2024-09-03 03:11:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1725333150000|2024-09-03 03:12:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725333160000|2024-09-03 03:12:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1725333190000|2024-09-03 03:13:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725333210000|2024-09-03 03:13:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1725333240000|2024-09-03 03:14:00|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725333300000|2024-09-03 03:15:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725333310000|2024-09-03 03:15:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1725333340000|2024-09-03 03:15:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1725333360000|2024-09-03 03:16:00|16.62|16.54|16.57|16.49|16.68|16.54|16.57|16.43|0
1725333450000|2024-09-03 03:17:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725333460000|2024-09-03 03:17:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725333480000|2024-09-03 03:18:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725333490000|2024-09-03 03:18:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725333580000|2024-09-03 03:19:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725333600000|2024-09-03 03:20:00|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1725333610000|2024-09-03 03:20:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725333700000|2024-09-03 03:21:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725333720000|2024-09-03 03:22:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725333750000|2024-09-03 03:22:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725333760000|2024-09-03 03:22:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725333810000|2024-09-03 03:23:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725333820000|2024-09-03 03:23:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725333870000|2024-09-03 03:24:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725333880000|2024-09-03 03:24:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725334000000|2024-09-03 03:26:40|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1725334110000|2024-09-03 03:28:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725334120000|2024-09-03 03:28:40|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1725334170000|2024-09-03 03:29:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725334210000|2024-09-03 03:30:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725334230000|2024-09-03 03:30:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725334260000|2024-09-03 03:31:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725334270000|2024-09-03 03:31:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725334470000|2024-09-03 03:34:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725334480000|2024-09-03 03:34:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725334630000|2024-09-03 03:37:10|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1725334650000|2024-09-03 03:37:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725334660000|2024-09-03 03:37:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725334750000|2024-09-03 03:39:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725334770000|2024-09-03 03:39:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725334860000|2024-09-03 03:41:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725334890000|2024-09-03 03:41:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725334930000|2024-09-03 03:42:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725334960000|2024-09-03 03:42:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725334990000|2024-09-03 03:43:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725335010000|2024-09-03 03:43:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725335250000|2024-09-03 03:47:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725335260000|2024-09-03 03:47:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725335280000|2024-09-03 03:48:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725335290000|2024-09-03 03:48:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725335470000|2024-09-03 03:51:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725335490000|2024-09-03 03:51:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725335560000|2024-09-03 03:52:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725335580000|2024-09-03 03:53:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725335620000|2024-09-03 03:53:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725335640000|2024-09-03 03:54:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725335730000|2024-09-03 03:55:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725335740000|2024-09-03 03:55:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725335910000|2024-09-03 03:58:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725335920000|2024-09-03 03:58:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725335940000|2024-09-03 03:59:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725335950000|2024-09-03 03:59:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725336080000|2024-09-03 04:01:20|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|0
1725336090000|2024-09-03 04:01:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725336180000|2024-09-03 04:03:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|2
1725336920000|2024-09-03 04:15:20|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1725337180000|2024-09-03 04:19:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725337200000|2024-09-03 04:20:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725338640000|2024-09-03 04:44:00|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|1
1725340480000|2024-09-03 05:14:40|16.66|16.41|16.66|16.41|16.66|16.41|16.66|16.41|0
1725340490000|2024-09-03 05:14:50|16.67|16.42|16.66|16.41|16.67|16.42|16.66|16.41|0
1725340500000|2024-09-03 05:15:00|16.67|16.42|16.6|16.52|16.67|16.52|16.58|16.41|0
1725340510000|2024-09-03 05:15:10|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340520000|2024-09-03 05:15:20|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340530000|2024-09-03 05:15:30|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340540000|2024-09-03 05:15:40|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340550000|2024-09-03 05:15:50|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340560000|2024-09-03 05:16:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340570000|2024-09-03 05:16:10|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340580000|2024-09-03 05:16:20|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340590000|2024-09-03 05:16:30|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340600000|2024-09-03 05:16:40|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340610000|2024-09-03 05:16:50|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340620000|2024-09-03 05:17:00|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340630000|2024-09-03 05:17:10|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340640000|2024-09-03 05:17:20|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340650000|2024-09-03 05:17:30|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340660000|2024-09-03 05:17:40|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340670000|2024-09-03 05:17:50|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340680000|2024-09-03 05:18:00|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340690000|2024-09-03 05:18:10|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340700000|2024-09-03 05:18:20|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340710000|2024-09-03 05:18:30|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340720000|2024-09-03 05:18:40|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340730000|2024-09-03 05:18:50|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340740000|2024-09-03 05:19:00|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340750000|2024-09-03 05:19:10|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340760000|2024-09-03 05:19:20|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340770000|2024-09-03 05:19:30|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340780000|2024-09-03 05:19:40|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340790000|2024-09-03 05:19:50|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340800000|2024-09-03 05:20:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340810000|2024-09-03 05:20:10|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340820000|2024-09-03 05:20:20|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340830000|2024-09-03 05:20:30|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340840000|2024-09-03 05:20:40|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340850000|2024-09-03 05:20:50|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340860000|2024-09-03 05:21:00|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340870000|2024-09-03 05:21:10|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340880000|2024-09-03 05:21:20|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340890000|2024-09-03 05:21:30|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340900000|2024-09-03 05:21:40|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340910000|2024-09-03 05:21:50|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340920000|2024-09-03 05:22:00|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340930000|2024-09-03 05:22:10|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340940000|2024-09-03 05:22:20|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340950000|2024-09-03 05:22:30|16.6|16.52|16.61|16.53|16.61|16.53|16.58|16.5|0
1725340970000|2024-09-03 05:22:50|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725340980000|2024-09-03 05:23:00|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|0
1725340990000|2024-09-03 05:23:10|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1725341000000|2024-09-03 05:23:20|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1725341010000|2024-09-03 05:23:30|16.58|16.5|16.59|16.51|16.6|16.52|16.58|16.5|0
1725341020000|2024-09-03 05:23:40|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341030000|2024-09-03 05:23:50|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341040000|2024-09-03 05:24:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341050000|2024-09-03 05:24:10|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341060000|2024-09-03 05:24:20|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341070000|2024-09-03 05:24:30|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341080000|2024-09-03 05:24:40|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341090000|2024-09-03 05:24:50|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341100000|2024-09-03 05:25:00|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341110000|2024-09-03 05:25:10|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341120000|2024-09-03 05:25:20|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341130000|2024-09-03 05:25:30|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341140000|2024-09-03 05:25:40|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341150000|2024-09-03 05:25:50|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341160000|2024-09-03 05:26:00|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341170000|2024-09-03 05:26:10|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341180000|2024-09-03 05:26:20|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341190000|2024-09-03 05:26:30|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341200000|2024-09-03 05:26:40|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341210000|2024-09-03 05:26:50|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341220000|2024-09-03 05:27:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341230000|2024-09-03 05:27:10|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341240000|2024-09-03 05:27:20|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341250000|2024-09-03 05:27:30|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341260000|2024-09-03 05:27:40|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341270000|2024-09-03 05:27:50|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341280000|2024-09-03 05:28:00|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341290000|2024-09-03 05:28:10|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341300000|2024-09-03 05:28:20|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341310000|2024-09-03 05:28:30|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341320000|2024-09-03 05:28:40|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341330000|2024-09-03 05:28:50|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341340000|2024-09-03 05:29:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341350000|2024-09-03 05:29:10|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|0
1725341360000|2024-09-03 05:29:20|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341370000|2024-09-03 05:29:30|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341380000|2024-09-03 05:29:40|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1725341390000|2024-09-03 05:29:50|16.6|16.52|16.66|16.41|16.67|16.52|16.59|16.41|1
1725341400000|2024-09-03 05:30:00|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725341410000|2024-09-03 05:30:10|16.66|16.41|16.66|16.41|16.67|16.42|16.66|16.41|0
1725341420000|2024-09-03 05:30:20|16.67|16.42|16.66|16.41|16.67|16.42|16.66|16.41|0
1725341430000|2024-09-03 05:30:30|16.67|16.42|16.66|16.41|16.67|16.42|16.66|16.41|0
1725341440000|2024-09-03 05:30:40|16.67|16.42|16.66|16.41|16.67|16.42|16.66|16.41|0
1725341450000|2024-09-03 05:30:50|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725341460000|2024-09-03 05:31:00|16.66|16.41|16.67|16.42|16.67|16.42|16.66|16.41|0
1725341470000|2024-09-03 05:31:10|16.66|16.41|16.67|16.42|16.67|16.42|16.66|16.41|0
1725341480000|2024-09-03 05:31:20|16.66|16.41|16.67|16.42|16.67|16.42|16.66|16.41|0
1725341490000|2024-09-03 05:31:30|16.66|16.41|16.67|16.42|16.67|16.42|16.66|16.41|0
1725341500000|2024-09-03 05:31:40|16.66|16.41|16.66|16.41|16.67|16.42|16.66|16.41|0
1725341510000|2024-09-03 05:31:50|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725341520000|2024-09-03 05:32:00|16.66|16.41|16.66|16.41|16.67|16.42|16.66|16.41|0
1725341530000|2024-09-03 05:32:10|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725341540000|2024-09-03 05:32:20|16.66|16.41|16.66|16.41|16.67|16.42|16.66|16.41|0
1725341550000|2024-09-03 05:32:30|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725341560000|2024-09-03 05:32:40|16.66|16.41|16.66|16.41|16.67|16.42|16.66|16.41|0
1725341570000|2024-09-03 05:32:50|16.67|16.42|16.66|16.41|16.67|16.42|16.66|16.41|0
1725341580000|2024-09-03 05:33:00|16.67|16.42|16.66|16.41|16.67|16.42|16.66|16.41|0
1725341590000|2024-09-03 05:33:10|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725341600000|2024-09-03 05:33:20|16.66|16.41|16.66|16.41|16.67|16.42|16.66|16.41|0
1725341610000|2024-09-03 05:33:30|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342300000|2024-09-03 05:45:00|16.66|16.41|16.66|16.41|16.67|16.42|16.66|16.41|0
1725342310000|2024-09-03 05:45:10|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342320000|2024-09-03 05:45:20|16.66|16.41|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342330000|2024-09-03 05:45:30|16.66|16.41|16.66|16.41|16.67|16.42|16.66|16.41|0
1725342340000|2024-09-03 05:45:40|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342400000|2024-09-03 05:46:40|16.66|16.41|16.68|16.43|16.68|16.43|16.66|16.41|0
1725342410000|2024-09-03 05:46:50|16.66|16.41|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342420000|2024-09-03 05:47:00|16.66|16.41|16.66|16.41|16.67|16.42|16.66|16.41|0
1725342430000|2024-09-03 05:47:10|16.67|16.42|16.66|16.41|16.67|16.42|16.66|16.41|0
1725342440000|2024-09-03 05:47:20|16.67|16.42|16.66|16.41|16.67|16.42|16.66|16.41|0
1725342450000|2024-09-03 05:47:30|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342460000|2024-09-03 05:47:40|16.66|16.41|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342470000|2024-09-03 05:47:50|16.66|16.41|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342480000|2024-09-03 05:48:00|16.66|16.41|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342490000|2024-09-03 05:48:10|16.66|16.41|16.66|16.41|16.67|16.42|16.66|16.41|0
1725342500000|2024-09-03 05:48:20|16.67|16.42|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342510000|2024-09-03 05:48:30|16.66|16.41|16.67|16.42|16.67|16.42|16.66|16.41|0
1725342520000|2024-09-03 05:48:40|16.66|16.41|16.66|16.41|16.67|16.42|16.66|16.41|0
1725342530000|2024-09-03 05:48:50|16.67|16.42|16.66|16.41|16.67|16.42|16.66|16.41|0
1725342540000|2024-09-03 05:49:00|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1725342690000|2024-09-03 05:51:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725342850000|2024-09-03 05:54:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725343110000|2024-09-03 05:58:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|1
1725343180000|2024-09-03 05:59:40|||||||||11
1725343200000|2024-09-03 06:00:00|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725343210000|2024-09-03 06:00:10|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|2
1725343220000|2024-09-03 06:00:20|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|0
1725343260000|2024-09-03 06:01:00|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725343280000|2024-09-03 06:01:20|16.56|16.48|16.55|16.47|16.56|16.48|16.55|16.47|0
1725343290000|2024-09-03 06:01:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725343320000|2024-09-03 06:02:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725343360000|2024-09-03 06:02:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725343370000|2024-09-03 06:02:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1725343380000|2024-09-03 06:03:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725343520000|2024-09-03 06:05:20|||||||||9
1725344150000|2024-09-03 06:15:50|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1725344660000|2024-09-03 06:24:20|||||||||2
1725344690000|2024-09-03 06:24:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|23
1725344900000|2024-09-03 06:28:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|23
1725345000000|2024-09-03 06:30:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1725345080000|2024-09-03 06:31:20|16.49|16.41|16.48|16.4|16.49|16.41|16.46|16.38|41
1725345120000|2024-09-03 06:32:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1725345390000|2024-09-03 06:36:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|14
1725346670000|2024-09-03 06:57:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|5
1725346680000|2024-09-03 06:58:00|16.44|16.36|16.45|16.37|16.46|16.38|16.44|16.36|4
1725346690000|2024-09-03 06:58:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|2
1725346800000|2024-09-03 07:00:00|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|8
1725346810000|2024-09-03 07:00:10|||||||||1
1725346840000|2024-09-03 07:00:40|||||||||42
1725346850000|2024-09-03 07:00:50|||||||||1
1725346880000|2024-09-03 07:01:20|16.39|16.31|16.39|16.31|16.39|16.31|16.36|16.28|150
1725347010000|2024-09-03 07:03:30|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|32
1725347020000|2024-09-03 07:03:40|||||||||5
1725347180000|2024-09-03 07:06:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|2
1725347190000|2024-09-03 07:06:30|||||||||16
1725347200000|2024-09-03 07:06:40|||||||||10
1725347260000|2024-09-03 07:07:40|||||||||1
1725347310000|2024-09-03 07:08:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|31
1725347320000|2024-09-03 07:08:40|||||||||11
1725347370000|2024-09-03 07:09:30|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|13
1725347390000|2024-09-03 07:09:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|5
1725347470000|2024-09-03 07:11:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1725347520000|2024-09-03 07:12:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|10
1725347530000|2024-09-03 07:12:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|9
1725347550000|2024-09-03 07:12:30|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1725347570000|2024-09-03 07:12:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|4
1725347580000|2024-09-03 07:13:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1725347590000|2024-09-03 07:13:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1725347600000|2024-09-03 07:13:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1725347610000|2024-09-03 07:13:30|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1725347650000|2024-09-03 07:14:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1725347660000|2024-09-03 07:14:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1725347770000|2024-09-03 07:16:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|2
1725347780000|2024-09-03 07:16:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1725348070000|2024-09-03 07:21:10|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|4
1725348180000|2024-09-03 07:23:00|||||||||232
1725348190000|2024-09-03 07:23:10|16.44|16.36|16.47|16.39|16.47|16.39|16.44|16.36|26
1725348210000|2024-09-03 07:23:30|||||||||44
1725348400000|2024-09-03 07:26:40|||||||||4
1725348710000|2024-09-03 07:31:50|||||||||1020
1725348750000|2024-09-03 07:32:30|||||||||5
1725349230000|2024-09-03 07:40:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|35
1725349250000|2024-09-03 07:40:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|10
1725349360000|2024-09-03 07:42:40|||||||||5
1725349430000|2024-09-03 07:43:50|||||||||1
1725349490000|2024-09-03 07:44:50|||||||||1
1725349730000|2024-09-03 07:48:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|4
1725349740000|2024-09-03 07:49:00|||||||||9
1725349750000|2024-09-03 07:49:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1725349780000|2024-09-03 07:49:40|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|3
1725349790000|2024-09-03 07:49:50|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1725349800000|2024-09-03 07:50:00|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1725349880000|2024-09-03 07:51:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1725349980000|2024-09-03 07:53:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|29
1725350020000|2024-09-03 07:53:40|||||||||1
1725350140000|2024-09-03 07:55:40|||||||||1
1725350280000|2024-09-03 07:58:00|||||||||1
1725350550000|2024-09-03 08:02:30|||||||||5
1725350670000|2024-09-03 08:04:30|16.57|16.49|16.57|16.49|16.57|16.49|16.56|16.48|24
1725350710000|2024-09-03 08:05:10|||||||||1
1725350770000|2024-09-03 08:06:10|16.54|16.46|16.54|16.46|16.57|16.49|16.54|16.46|5
1725350780000|2024-09-03 08:06:20|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1725350830000|2024-09-03 08:07:10|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|64
1725350850000|2024-09-03 08:07:30|||||||||1
1725350880000|2024-09-03 08:08:00|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|13
1725350950000|2024-09-03 08:09:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725350960000|2024-09-03 08:09:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|5
1725350980000|2024-09-03 08:09:40|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|0
1725350990000|2024-09-03 08:09:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725351000000|2024-09-03 08:10:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|3
1725351020000|2024-09-03 08:10:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|20
1725351030000|2024-09-03 08:10:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1725351110000|2024-09-03 08:11:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|3
1725351130000|2024-09-03 08:12:10|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|5
1725351160000|2024-09-03 08:12:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1725351170000|2024-09-03 08:12:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1725351200000|2024-09-03 08:13:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1725351270000|2024-09-03 08:14:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725351370000|2024-09-03 08:16:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1725351380000|2024-09-03 08:16:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1725351650000|2024-09-03 08:20:50|||||||||1
1725351720000|2024-09-03 08:22:00|||||||||1
1725351810000|2024-09-03 08:23:30|||||||||1
1725351820000|2024-09-03 08:23:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|33
1725351910000|2024-09-03 08:25:10|||||||||23
1725351930000|2024-09-03 08:25:30|||||||||1
1725351990000|2024-09-03 08:26:30|||||||||471
1725352030000|2024-09-03 08:27:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|44
1725352050000|2024-09-03 08:27:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|4
1725352080000|2024-09-03 08:28:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|6
1725352150000|2024-09-03 08:29:10|||||||||3
1725352190000|2024-09-03 08:29:50|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|11
1725352200000|2024-09-03 08:30:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1725352260000|2024-09-03 08:31:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|13
1725352280000|2024-09-03 08:31:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|14
1725352290000|2024-09-03 08:31:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1725352320000|2024-09-03 08:32:00|||||||||2
1725352330000|2024-09-03 08:32:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|2
1725352340000|2024-09-03 08:32:20|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|0
1725352350000|2024-09-03 08:32:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1725352370000|2024-09-03 08:32:50|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|6
1725352460000|2024-09-03 08:34:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|11
1725352480000|2024-09-03 08:34:40|||||||||6
1725352500000|2024-09-03 08:35:00|16.64|16.56|16.66|16.58|16.67|16.59|16.64|16.56|15
1725352510000|2024-09-03 08:35:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1725352550000|2024-09-03 08:35:50|||||||||121
1725352580000|2024-09-03 08:36:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1725352810000|2024-09-03 08:40:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|6
1725352820000|2024-09-03 08:40:20|||||||||3
1725352830000|2024-09-03 08:40:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|3
1725352890000|2024-09-03 08:41:30|16.66|16.58|16.67|16.59|16.67|16.59|16.64|16.56|67
1725352900000|2024-09-03 08:41:40|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|5
1725352910000|2024-09-03 08:41:50|16.66|16.58|16.66|16.58|16.67|16.59|16.64|16.56|11
1725352920000|2024-09-03 08:42:00|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|0
1725352970000|2024-09-03 08:42:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|3
1725353100000|2024-09-03 08:45:00|||||||||5
1725353110000|2024-09-03 08:45:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|10
1725353120000|2024-09-03 08:45:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1725353170000|2024-09-03 08:46:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1725353200000|2024-09-03 08:46:40|||||||||1
1725353260000|2024-09-03 08:47:40|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|4
1725353270000|2024-09-03 08:47:50|16.64|16.56|16.64|16.56|16.66|16.58|16.64|16.56|0
1725353330000|2024-09-03 08:48:50|||||||||1
1725353340000|2024-09-03 08:49:00|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|4
1725353350000|2024-09-03 08:49:10|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|0
1725353360000|2024-09-03 08:49:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|4
1725353420000|2024-09-03 08:50:20|16.68|16.6|16.69|16.61|16.69|16.61|16.68|16.6|0
1725353430000|2024-09-03 08:50:30|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|42
1725353440000|2024-09-03 08:50:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1725353450000|2024-09-03 08:50:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1725353470000|2024-09-03 08:51:10|16.71|16.63|16.69|16.61|16.72|16.64|16.69|16.61|4
1725353480000|2024-09-03 08:51:20|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|31
1725353490000|2024-09-03 08:51:30|16.71|16.63|16.72|16.64|16.72|16.64|16.69|16.61|7
1725353530000|2024-09-03 08:52:10|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|5
1725353540000|2024-09-03 08:52:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1725353550000|2024-09-03 08:52:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1725353580000|2024-09-03 08:53:00|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|11
1725353590000|2024-09-03 08:53:10|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|2
1725353600000|2024-09-03 08:53:20|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1725353610000|2024-09-03 08:53:30|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|0
1725353620000|2024-09-03 08:53:40|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1725353710000|2024-09-03 08:55:10|||||||||5
1725353730000|2024-09-03 08:55:30|||||||||2
1725353790000|2024-09-03 08:56:30|||||||||1
1725353820000|2024-09-03 08:57:00|||||||||1
1725353980000|2024-09-03 08:59:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|40
1725354000000|2024-09-03 09:00:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|30
1725354010000|2024-09-03 09:00:10|||||||||1
1725354030000|2024-09-03 09:00:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|3
1725354050000|2024-09-03 09:00:50|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|0
1725354060000|2024-09-03 09:01:00|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|2
1725354230000|2024-09-03 09:03:50|||||||||1
1725354270000|2024-09-03 09:04:30|||||||||1
1725354310000|2024-09-03 09:05:10|||||||||1
1725354330000|2024-09-03 09:05:30|||||||||5
1725354340000|2024-09-03 09:05:40|||||||||1
1725354360000|2024-09-03 09:06:00|||||||||1
1725354420000|2024-09-03 09:07:00|||||||||1
1725354470000|2024-09-03 09:07:50|||||||||1
1725354550000|2024-09-03 09:09:10|||||||||1
1725354600000|2024-09-03 09:10:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|40
1725354610000|2024-09-03 09:10:10|||||||||1
1725354640000|2024-09-03 09:10:40|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|0
1725354650000|2024-09-03 09:10:50|||||||||2
1725354660000|2024-09-03 09:11:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1725354670000|2024-09-03 09:11:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|10
1725354720000|2024-09-03 09:12:00|16.87|16.79|16.84|16.76|16.87|16.79|16.84|16.76|0
1725354730000|2024-09-03 09:12:10|16.87|16.79|16.89|16.81|16.89|16.81|16.86|16.78|15
1725354750000|2024-09-03 09:12:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|41
1725354760000|2024-09-03 09:12:40|16.88|16.8|16.89|16.81|16.89|16.81|16.87|16.79|34
1725354770000|2024-09-03 09:12:50|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|3
1725354780000|2024-09-03 09:13:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1725354790000|2024-09-03 09:13:10|16.89|16.81|16.88|16.8|16.89|16.81|16.87|16.79|5
1725354800000|2024-09-03 09:13:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1725354870000|2024-09-03 09:14:30|||||||||2
1725354880000|2024-09-03 09:14:40|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|6
1725354890000|2024-09-03 09:14:50|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|8
1725354900000|2024-09-03 09:15:00|||||||||4
1725354940000|2024-09-03 09:15:40|||||||||5
1725354990000|2024-09-03 09:16:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|34
1725355000000|2024-09-03 09:16:40|16.92|16.84|16.89|16.81|16.92|16.84|16.89|16.81|0
1725355150000|2024-09-03 09:19:10|16.92|16.84|16.92|16.84|16.92|16.84|16.89|16.81|0
1725355160000|2024-09-03 09:19:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1725355190000|2024-09-03 09:19:50|||||||||1
1725355200000|2024-09-03 09:20:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1725355210000|2024-09-03 09:20:10|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1725355230000|2024-09-03 09:20:30|||||||||1
1725355260000|2024-09-03 09:21:00|||||||||1
1725355290000|2024-09-03 09:21:30|||||||||1
1725355300000|2024-09-03 09:21:40|||||||||16
1725355320000|2024-09-03 09:22:00|||||||||1
1725355340000|2024-09-03 09:22:20|||||||||1
1725355400000|2024-09-03 09:23:20|||||||||2
1725355410000|2024-09-03 09:23:30|16.92|16.84|16.89|16.81|16.92|16.84|16.89|16.81|0
1725355420000|2024-09-03 09:23:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1725355460000|2024-09-03 09:24:20|||||||||1
1725355490000|2024-09-03 09:24:50|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|0
1725355500000|2024-09-03 09:25:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1725355510000|2024-09-03 09:25:10|||||||||6
1725355530000|2024-09-03 09:25:30|||||||||4
1725355540000|2024-09-03 09:25:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|126
1725355550000|2024-09-03 09:25:50|||||||||10
1725355560000|2024-09-03 09:26:00|||||||||10
1725355640000|2024-09-03 09:27:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|5
1725355700000|2024-09-03 09:28:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|5
1725355730000|2024-09-03 09:28:50|||||||||2
1725355750000|2024-09-03 09:29:10|||||||||1
1725355760000|2024-09-03 09:29:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1725355770000|2024-09-03 09:29:30|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1725355800000|2024-09-03 09:30:00|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|40
1725355810000|2024-09-03 09:30:10|||||||||61
1725355870000|2024-09-03 09:31:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1725355880000|2024-09-03 09:31:20|||||||||4
1725355910000|2024-09-03 09:31:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|1
1725355920000|2024-09-03 09:32:00|||||||||1
1725355930000|2024-09-03 09:32:10|||||||||1
1725355940000|2024-09-03 09:32:20|||||||||1
1725356030000|2024-09-03 09:33:50|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1725356050000|2024-09-03 09:34:10|16.86|16.78|16.86|16.78|16.87|16.79|16.86|16.78|0
1725356060000|2024-09-03 09:34:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1725356100000|2024-09-03 09:35:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1725356450000|2024-09-03 09:40:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|1
1725356460000|2024-09-03 09:41:00|||||||||7
1725356540000|2024-09-03 09:42:20|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|20
1725356550000|2024-09-03 09:42:30|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|6
1725356590000|2024-09-03 09:43:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|4
1725356610000|2024-09-03 09:43:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|6
1725356640000|2024-09-03 09:44:00|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|2
1725356680000|2024-09-03 09:44:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|17
1725356700000|2024-09-03 09:45:00|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|0
1725356710000|2024-09-03 09:45:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|20
1725356780000|2024-09-03 09:46:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1725356790000|2024-09-03 09:46:30|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|0
1725356820000|2024-09-03 09:47:00|||||||||60
1725356870000|2024-09-03 09:47:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1725356880000|2024-09-03 09:48:00|16.9|16.82|16.9|16.82|16.9|16.82|16.88|16.8|2
1725356890000|2024-09-03 09:48:10|16.88|16.8|16.9|16.82|16.9|16.82|16.87|16.79|5
1725356920000|2024-09-03 09:48:40|16.88|16.8|16.88|16.8|16.9|16.82|16.87|16.79|14
1725356930000|2024-09-03 09:48:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1725356940000|2024-09-03 09:49:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1725356950000|2024-09-03 09:49:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|2
1725356970000|2024-09-03 09:49:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|1
1725356980000|2024-09-03 09:49:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1725356990000|2024-09-03 09:49:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|4
1725357060000|2024-09-03 09:51:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1725357070000|2024-09-03 09:51:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|4
1725357090000|2024-09-03 09:51:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|5
1725357120000|2024-09-03 09:52:00|||||||||1
1725357280000|2024-09-03 09:54:40|||||||||151
1725357430000|2024-09-03 09:57:10|||||||||6
1725357490000|2024-09-03 09:58:10|||||||||1069
1725357500000|2024-09-03 09:58:20|||||||||165
1725357570000|2024-09-03 09:59:30|||||||||9
1725357630000|2024-09-03 10:00:30|||||||||27
1725357660000|2024-09-03 10:01:00|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|63
1725357710000|2024-09-03 10:01:50|||||||||1
1725357800000|2024-09-03 10:03:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|13
1725357830000|2024-09-03 10:03:50|||||||||20
1725357840000|2024-09-03 10:04:00|||||||||20
1725357880000|2024-09-03 10:04:40|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|0
1725357920000|2024-09-03 10:05:20|||||||||17
1725357970000|2024-09-03 10:06:10|||||||||5
1725358010000|2024-09-03 10:06:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|23
1725358050000|2024-09-03 10:07:30|||||||||5
1725358210000|2024-09-03 10:10:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1725358220000|2024-09-03 10:10:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1725358230000|2024-09-03 10:10:30|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1725358250000|2024-09-03 10:10:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|48
1725358290000|2024-09-03 10:11:30|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|7
1725358400000|2024-09-03 10:13:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|16
1725358430000|2024-09-03 10:13:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|7
1725358440000|2024-09-03 10:14:00|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|0
1725358500000|2024-09-03 10:15:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|82
1725358510000|2024-09-03 10:15:10|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|7
1725358520000|2024-09-03 10:15:20|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|1
1725358590000|2024-09-03 10:16:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1725358600000|2024-09-03 10:16:40|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1725358620000|2024-09-03 10:17:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1725358630000|2024-09-03 10:17:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1725358640000|2024-09-03 10:17:20|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|0
1725358680000|2024-09-03 10:18:00|||||||||5
1725358740000|2024-09-03 10:19:00|16.9|16.82|16.9|16.82|16.9|16.82|16.87|16.79|0
1725358750000|2024-09-03 10:19:10|16.89|16.81|16.89|16.81|16.89|16.81|16.87|16.79|0
1725358760000|2024-09-03 10:19:20|16.87|16.79|16.89|16.81|16.9|16.82|16.87|16.79|2000
1725358770000|2024-09-03 10:19:30|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|0
1725358780000|2024-09-03 10:19:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1725358930000|2024-09-03 10:22:10|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|0
1725358940000|2024-09-03 10:22:20|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1725358960000|2024-09-03 10:22:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1725358970000|2024-09-03 10:22:50|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1725358990000|2024-09-03 10:23:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1725359000000|2024-09-03 10:23:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1725359010000|2024-09-03 10:23:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1725359120000|2024-09-03 10:25:20|||||||||1
1725359130000|2024-09-03 10:25:30|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|0
1725359160000|2024-09-03 10:26:00|||||||||1
1725359170000|2024-09-03 10:26:10|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1725359190000|2024-09-03 10:26:30|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1725359200000|2024-09-03 10:26:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|296
1725359280000|2024-09-03 10:28:00|||||||||1
1725359300000|2024-09-03 10:28:20|||||||||6
1725359350000|2024-09-03 10:29:10|||||||||1
1725359380000|2024-09-03 10:29:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|65
1725359400000|2024-09-03 10:30:00|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|23
1725359410000|2024-09-03 10:30:10|16.85|16.77|16.85|16.77|16.85|16.77|16.82|16.74|34
1725359420000|2024-09-03 10:30:20|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1725359450000|2024-09-03 10:30:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1725359650000|2024-09-03 10:34:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|23
1725359710000|2024-09-03 10:35:10|||||||||1
1725359740000|2024-09-03 10:35:40|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1725359750000|2024-09-03 10:35:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1725359760000|2024-09-03 10:36:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1725359800000|2024-09-03 10:36:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1725359830000|2024-09-03 10:37:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1725359880000|2024-09-03 10:38:00|||||||||1
1725359910000|2024-09-03 10:38:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1725359920000|2024-09-03 10:38:40|16.86|16.78|16.86|16.78|16.87|16.79|16.86|16.78|0
1725359930000|2024-09-03 10:38:50|16.87|16.79|16.87|16.79|16.87|16.79|16.86|16.78|5
1725360000000|2024-09-03 10:40:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1725360010000|2024-09-03 10:40:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|1
1725360040000|2024-09-03 10:40:40|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|2
1725360090000|2024-09-03 10:41:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1725360100000|2024-09-03 10:41:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1725360110000|2024-09-03 10:41:50|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1725360130000|2024-09-03 10:42:10|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1725360270000|2024-09-03 10:44:30|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1725360280000|2024-09-03 10:44:40|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1725360300000|2024-09-03 10:45:00|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1725360310000|2024-09-03 10:45:10|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1725360330000|2024-09-03 10:45:30|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1725360350000|2024-09-03 10:45:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1725360400000|2024-09-03 10:46:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|1
1725360490000|2024-09-03 10:48:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1725360500000|2024-09-03 10:48:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1725360530000|2024-09-03 10:48:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1725360560000|2024-09-03 10:49:20|||||||||5
1725360590000|2024-09-03 10:49:50|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|41
1725360640000|2024-09-03 10:50:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|13
1725360720000|2024-09-03 10:52:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1725360730000|2024-09-03 10:52:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1725360750000|2024-09-03 10:52:30|16.8|16.72|16.8|16.72|16.81|16.73|16.8|16.72|92
1725360780000|2024-09-03 10:53:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1725360790000|2024-09-03 10:53:10|16.81|16.73|16.81|16.73|16.82|16.74|16.8|16.72|0
1725360800000|2024-09-03 10:53:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1725360830000|2024-09-03 10:53:50|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|5
1725360840000|2024-09-03 10:54:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1725360850000|2024-09-03 10:54:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1725360860000|2024-09-03 10:54:20|16.81|16.73|16.8|16.72|16.83|16.75|16.8|16.72|0
1725360870000|2024-09-03 10:54:30|16.81|16.73|16.81|16.73|16.81|16.73|16.8|16.72|0
1725360890000|2024-09-03 10:54:50|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1725360900000|2024-09-03 10:55:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1725360910000|2024-09-03 10:55:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1725360950000|2024-09-03 10:55:50|||||||||1
1725360980000|2024-09-03 10:56:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1725361010000|2024-09-03 10:56:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1725361020000|2024-09-03 10:57:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1725361050000|2024-09-03 10:57:30|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|0
1725361070000|2024-09-03 10:57:50|||||||||1
1725361110000|2024-09-03 10:58:30|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|0
1725361130000|2024-09-03 10:58:50|||||||||1
1725361150000|2024-09-03 10:59:10|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1725361180000|2024-09-03 10:59:40|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|1
1725361200000|2024-09-03 11:00:00|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|0
1725361210000|2024-09-03 11:00:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1725361220000|2024-09-03 11:00:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1725361230000|2024-09-03 11:00:30|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|1
1725361260000|2024-09-03 11:01:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1725361280000|2024-09-03 11:01:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1725361290000|2024-09-03 11:01:30|16.83|16.75|16.83|16.75|16.83|16.75|16.81|16.73|0
1725361300000|2024-09-03 11:01:40|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1725361330000|2024-09-03 11:02:10|||||||||1
1725361400000|2024-09-03 11:03:20|||||||||1
1725361440000|2024-09-03 11:04:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1725361580000|2024-09-03 11:06:20|||||||||1
1725361590000|2024-09-03 11:06:30|||||||||1
1725361610000|2024-09-03 11:06:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|40
1725361630000|2024-09-03 11:07:10|16.83|16.75|16.84|16.76|16.85|16.77|16.83|16.75|41
1725361640000|2024-09-03 11:07:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1725361650000|2024-09-03 11:07:30|||||||||5
1725361660000|2024-09-03 11:07:40|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|3
1725361670000|2024-09-03 11:07:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1725361680000|2024-09-03 11:08:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|2
1725361770000|2024-09-03 11:09:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|18
1725361780000|2024-09-03 11:09:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1725361800000|2024-09-03 11:10:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1725361980000|2024-09-03 11:13:00|||||||||11
1725362040000|2024-09-03 11:14:00|||||||||1
1725362100000|2024-09-03 11:15:00|||||||||2
1725362110000|2024-09-03 11:15:10|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|47
1725362130000|2024-09-03 11:15:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1725362140000|2024-09-03 11:15:40|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|2
1725362160000|2024-09-03 11:16:00|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|8
1725362170000|2024-09-03 11:16:10|||||||||1
1725362180000|2024-09-03 11:16:20|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|3
1725362190000|2024-09-03 11:16:30|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|1
1725362200000|2024-09-03 11:16:40|||||||||1
1725362270000|2024-09-03 11:17:50|||||||||1
1725362280000|2024-09-03 11:18:00|||||||||1
1725362320000|2024-09-03 11:18:40|||||||||1
1725362370000|2024-09-03 11:19:30|||||||||1
1725362390000|2024-09-03 11:19:50|||||||||1
1725362400000|2024-09-03 11:20:00|||||||||1
1725362420000|2024-09-03 11:20:20|||||||||544
1725362450000|2024-09-03 11:20:50|||||||||38
1725362480000|2024-09-03 11:21:20|||||||||1
1725362530000|2024-09-03 11:22:10|||||||||1
1725362540000|2024-09-03 11:22:20|||||||||1
1725362550000|2024-09-03 11:22:30|||||||||1
1725362580000|2024-09-03 11:23:00|||||||||1
1725362590000|2024-09-03 11:23:10|||||||||9
1725362600000|2024-09-03 11:23:20|||||||||1
1725362640000|2024-09-03 11:24:00|||||||||1
1725362660000|2024-09-03 11:24:20|||||||||1
1725362680000|2024-09-03 11:24:40|||||||||1
1725362700000|2024-09-03 11:25:00|||||||||1
1725362720000|2024-09-03 11:25:20|||||||||1
1725362750000|2024-09-03 11:25:50|||||||||1
1725362760000|2024-09-03 11:26:00|||||||||1
1725362770000|2024-09-03 11:26:10|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|9
1725362780000|2024-09-03 11:26:20|||||||||1
1725362820000|2024-09-03 11:27:00|||||||||1
1725362840000|2024-09-03 11:27:20|||||||||1
1725362850000|2024-09-03 11:27:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|22
1725362860000|2024-09-03 11:27:40|||||||||1
1725362880000|2024-09-03 11:28:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|2
1725362920000|2024-09-03 11:28:40|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|2
1725362940000|2024-09-03 11:29:00|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|0
1725362990000|2024-09-03 11:29:50|||||||||1
1725363000000|2024-09-03 11:30:00|||||||||1
1725363020000|2024-09-03 11:30:20|16.75|16.67|16.76|16.68|16.78|16.7|16.75|16.67|35
1725363040000|2024-09-03 11:30:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|3
1725363080000|2024-09-03 11:31:20|||||||||5
1725363090000|2024-09-03 11:31:30|||||||||1
1725363100000|2024-09-03 11:31:40|||||||||2
1725363110000|2024-09-03 11:31:50|||||||||2
1725363200000|2024-09-03 11:33:20|||||||||1
1725363260000|2024-09-03 11:34:20|||||||||3
1725363430000|2024-09-03 11:37:10|||||||||16
1725363440000|2024-09-03 11:37:20|||||||||11
1725363550000|2024-09-03 11:39:10|||||||||2
1725363660000|2024-09-03 11:41:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1725363720000|2024-09-03 11:42:00|||||||||5
1725363750000|2024-09-03 11:42:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|1
1725363900000|2024-09-03 11:45:00|||||||||86
1725364070000|2024-09-03 11:47:50|||||||||1
1725364110000|2024-09-03 11:48:30|||||||||1
1725364150000|2024-09-03 11:49:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|8
1725364160000|2024-09-03 11:49:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|4
1725364230000|2024-09-03 11:50:30|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|4
1725364250000|2024-09-03 11:50:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|18
1725364280000|2024-09-03 11:51:20|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1725364300000|2024-09-03 11:51:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1725364310000|2024-09-03 11:51:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1725364340000|2024-09-03 11:52:20|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|18
1725364350000|2024-09-03 11:52:30|||||||||5
1725364440000|2024-09-03 11:54:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|4
1725365070000|2024-09-03 12:04:30|||||||||11
1725365090000|2024-09-03 12:04:50|||||||||1
1725365240000|2024-09-03 12:07:20|||||||||1
1725365280000|2024-09-03 12:08:00|||||||||1
1725365320000|2024-09-03 12:08:40|||||||||2
1725365460000|2024-09-03 12:11:00|||||||||1
1725365500000|2024-09-03 12:11:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|30
1725365570000|2024-09-03 12:12:50|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|24
1725365580000|2024-09-03 12:13:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1725365640000|2024-09-03 12:14:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|1
1725365650000|2024-09-03 12:14:10|||||||||1
1725365710000|2024-09-03 12:15:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|4
1725365720000|2024-09-03 12:15:20|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1725365760000|2024-09-03 12:16:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1725365780000|2024-09-03 12:16:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1725365820000|2024-09-03 12:17:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|4
1725365980000|2024-09-03 12:19:40|||||||||5
1725366000000|2024-09-03 12:20:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|6
1725366050000|2024-09-03 12:20:50|||||||||1
1725366190000|2024-09-03 12:23:10|||||||||5
1725366210000|2024-09-03 12:23:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|17
1725366230000|2024-09-03 12:23:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|30
1725366360000|2024-09-03 12:26:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|65
1725366380000|2024-09-03 12:26:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1725366420000|2024-09-03 12:27:00|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|3
1725366450000|2024-09-03 12:27:30|||||||||21
1725366460000|2024-09-03 12:27:40|||||||||2
1725366550000|2024-09-03 12:29:10|||||||||1
1725366570000|2024-09-03 12:29:30|||||||||5
1725366590000|2024-09-03 12:29:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|78
1725366600000|2024-09-03 12:30:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1725366620000|2024-09-03 12:30:20|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|91
1725366790000|2024-09-03 12:33:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|4
1725366800000|2024-09-03 12:33:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|8
1725366990000|2024-09-03 12:36:30|||||||||1
1725367040000|2024-09-03 12:37:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1725367050000|2024-09-03 12:37:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|60
1725367090000|2024-09-03 12:38:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1725367100000|2024-09-03 12:38:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1725367120000|2024-09-03 12:38:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1725367240000|2024-09-03 12:40:40|||||||||1
1725367280000|2024-09-03 12:41:20|||||||||17
1725367340000|2024-09-03 12:42:20|||||||||1
1725367430000|2024-09-03 12:43:50|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|5
1725367510000|2024-09-03 12:45:10|||||||||2
1725367520000|2024-09-03 12:45:20|||||||||1
1725367550000|2024-09-03 12:45:50|||||||||8
1725367610000|2024-09-03 12:46:50|||||||||1
1725367730000|2024-09-03 12:48:50|||||||||1
1725367810000|2024-09-03 12:50:10|||||||||1
1725367870000|2024-09-03 12:51:10|||||||||1
1725367910000|2024-09-03 12:51:50|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|26
1725367920000|2024-09-03 12:52:00|||||||||1
1725367940000|2024-09-03 12:52:20|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|11
1725367950000|2024-09-03 12:52:30|||||||||1
1725367970000|2024-09-03 12:52:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|4
1725367990000|2024-09-03 12:53:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|57
1725368020000|2024-09-03 12:53:40|||||||||12
1725368070000|2024-09-03 12:54:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|13
1725368080000|2024-09-03 12:54:40|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|2
1725368090000|2024-09-03 12:54:50|16.82|16.74|16.82|16.74|16.82|16.74|16.81|16.73|0
1725368100000|2024-09-03 12:55:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1725368140000|2024-09-03 12:55:40|||||||||1
1725368160000|2024-09-03 12:56:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1725368170000|2024-09-03 12:56:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1725368190000|2024-09-03 12:56:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1725368480000|2024-09-03 13:01:20|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|24
1725368520000|2024-09-03 13:02:00|16.87|16.79|16.87|16.79|16.88|16.8|16.86|16.78|53
1725368530000|2024-09-03 13:02:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|20
1725368550000|2024-09-03 13:02:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|31
1725368570000|2024-09-03 13:02:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|25
1725368580000|2024-09-03 13:03:00|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|28
1725368590000|2024-09-03 13:03:10|||||||||20
1725368610000|2024-09-03 13:03:30|16.88|16.8|16.88|16.8|16.88|16.8|16.87|16.79|2
1725368630000|2024-09-03 13:03:50|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|41
1725368640000|2024-09-03 13:04:00|||||||||20
1725368660000|2024-09-03 13:04:20|||||||||20
1725368670000|2024-09-03 13:04:30|||||||||20
1725368700000|2024-09-03 13:05:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1725368710000|2024-09-03 13:05:10|||||||||1
1725368740000|2024-09-03 13:05:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1725368760000|2024-09-03 13:06:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|0
1725368780000|2024-09-03 13:06:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1725368790000|2024-09-03 13:06:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1725368840000|2024-09-03 13:07:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1725368860000|2024-09-03 13:07:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1725368940000|2024-09-03 13:09:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1725368970000|2024-09-03 13:09:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1725369050000|2024-09-03 13:10:50|||||||||11
1725369120000|2024-09-03 13:12:00|16.88|16.8|16.88|16.8|16.88|16.8|16.87|16.79|167
1725369200000|2024-09-03 13:13:20|||||||||12
1725369310000|2024-09-03 13:15:10|||||||||3
1725369440000|2024-09-03 13:17:20|||||||||5
1725369490000|2024-09-03 13:18:10|||||||||3
1725369540000|2024-09-03 13:19:00|||||||||1
1725369580000|2024-09-03 13:19:40|||||||||9
1725369660000|2024-09-03 13:21:00|16.87|16.79|16.88|16.8|16.88|16.8|16.86|16.78|32
1725369710000|2024-09-03 13:21:50|||||||||13
1725369760000|2024-09-03 13:22:40|||||||||25
1725369770000|2024-09-03 13:22:50|16.86|16.78|16.87|16.79|16.88|16.8|16.86|16.78|20
1725369780000|2024-09-03 13:23:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|20
1725369800000|2024-09-03 13:23:20|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|0
1725369900000|2024-09-03 13:25:00|16.87|16.79|16.87|16.79|16.88|16.8|16.86|16.78|5
1725369910000|2024-09-03 13:25:10|16.88|16.8|16.88|16.8|16.88|16.8|16.87|16.79|0
1725369920000|2024-09-03 13:25:20|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|20
1725370010000|2024-09-03 13:26:50|||||||||7
1725370030000|2024-09-03 13:27:10|||||||||5
1725370050000|2024-09-03 13:27:30|||||||||1
1725370090000|2024-09-03 13:28:10|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|148
1725370100000|2024-09-03 13:28:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1725370110000|2024-09-03 13:28:30|16.91|16.83|16.91|16.83|16.92|16.84|16.91|16.83|0
1725370120000|2024-09-03 13:28:40|16.93|16.85|16.93|16.85|16.93|16.85|16.92|16.84|2
1725370130000|2024-09-03 13:28:50|||||||||5
1725370150000|2024-09-03 13:29:10|||||||||1
1725370180000|2024-09-03 13:29:40|||||||||1
1725370200000|2024-09-03 13:30:00|16.89|16.81|16.92|16.84|16.93|16.85|16.88|16.8|90
1725370210000|2024-09-03 13:30:10|16.93|16.85|16.93|16.85|16.93|16.85|16.91|16.83|0
1725370220000|2024-09-03 13:30:20|16.92|16.84|16.91|16.83|16.93|16.85|16.91|16.83|0
1725370230000|2024-09-03 13:30:30|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1725370240000|2024-09-03 13:30:40|16.93|16.85|16.93|16.85|16.93|16.85|16.91|16.83|0
1725370250000|2024-09-03 13:30:50|||||||||27
1725370260000|2024-09-03 13:31:00|16.92|16.84|16.93|16.85|16.96|16.88|16.92|16.84|89
1725370270000|2024-09-03 13:31:10|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|1
1725370300000|2024-09-03 13:31:40|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|93
1725370310000|2024-09-03 13:31:50|||||||||10
1725370320000|2024-09-03 13:32:00|16.93|16.85|16.93|16.85|16.93|16.85|16.91|16.83|0
1725370330000|2024-09-03 13:32:10|16.96|16.88|16.96|16.88|16.96|16.88|16.93|16.85|68
1725370390000|2024-09-03 13:33:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|35
1725370400000|2024-09-03 13:33:20|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|27
1725370430000|2024-09-03 13:33:50|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|0
1725370440000|2024-09-03 13:34:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1725370450000|2024-09-03 13:34:10|16.97|16.89|16.96|16.88|16.98|16.9|16.96|16.88|0
1725370460000|2024-09-03 13:34:20|16.98|16.9|16.98|16.9|17.01|16.93|16.97|16.89|25
1725370470000|2024-09-03 13:34:30|16.96|16.88|16.98|16.9|16.98|16.9|16.96|16.88|20
1725370480000|2024-09-03 13:34:40|16.96|16.88|16.98|16.9|17.01|16.93|16.96|16.88|8
1725370490000|2024-09-03 13:34:50|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|0
1725370520000|2024-09-03 13:35:20|||||||||2
1725370530000|2024-09-03 13:35:30|16.98|16.9|16.97|16.89|16.98|16.9|16.97|16.89|0
1725370540000|2024-09-03 13:35:40|16.96|16.88|17.01|16.93|17.01|16.93|16.96|16.88|25
1725370660000|2024-09-03 13:37:40|||||||||7
1725370680000|2024-09-03 13:38:00|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|103
1725370690000|2024-09-03 13:38:10|||||||||80
1725370770000|2024-09-03 13:39:30|17.11|17.03|17.11|17.03|17.11|17.03|17.08|17|16
1725370780000|2024-09-03 13:39:40|||||||||10
1725370790000|2024-09-03 13:39:50|17.1|17.02|17.06|16.98|17.1|17.02|17.06|16.98|0
1725370800000|2024-09-03 13:40:00|17.07|16.99|17.06|16.98|17.11|17.03|17.06|16.98|4
1725370820000|2024-09-03 13:40:20|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1725370830000|2024-09-03 13:40:30|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1725370840000|2024-09-03 13:40:40|17.1|17.02|17.06|16.98|17.1|17.02|17.06|16.98|5
1725370850000|2024-09-03 13:40:50|17.07|16.99|17.11|17.03|17.11|17.03|17.07|16.99|0
1725370860000|2024-09-03 13:41:00|||||||||282
1725370960000|2024-09-03 13:42:40|17.12|17.04|17.12|17.04|17.13|17.05|17.12|17.04|66
1725370970000|2024-09-03 13:42:50|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1725370980000|2024-09-03 13:43:00|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|1
1725371070000|2024-09-03 13:44:30|17.08|17|17.11|17.03|17.11|17.03|17.06|16.98|69
1725371080000|2024-09-03 13:44:40|17.08|17|17.08|17|17.08|17|17.08|17|12
1725371090000|2024-09-03 13:44:50|17.11|17.03|17.09|17.01|17.11|17.03|17.08|17|0
1725371100000|2024-09-03 13:45:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1725371120000|2024-09-03 13:45:20|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|9
1725371130000|2024-09-03 13:45:30|||||||||5
1725371140000|2024-09-03 13:45:40|17.12|17.04|17.12|17.04|17.13|17.05|17.11|17.03|15
1725371150000|2024-09-03 13:45:50|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|10
1725371160000|2024-09-03 13:46:00|17.12|17.04|17.16|17.08|17.16|17.08|17.12|17.04|1
1725371170000|2024-09-03 13:46:10|17.13|17.05|17.14|17.06|17.16|17.08|17.13|17.05|0
1725371180000|2024-09-03 13:46:20|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|6
1725371190000|2024-09-03 13:46:30|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|0
1725371200000|2024-09-03 13:46:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1725371210000|2024-09-03 13:46:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|46
1725371230000|2024-09-03 13:47:10|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|1
1725371240000|2024-09-03 13:47:20|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1725371260000|2024-09-03 13:47:40|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1725371270000|2024-09-03 13:47:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|33
1725371280000|2024-09-03 13:48:00|||||||||12
1725371300000|2024-09-03 13:48:20|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|16
1725371310000|2024-09-03 13:48:30|17.22|17.14|17.21|17.13|17.23|17.15|17.21|17.13|17
1725371320000|2024-09-03 13:48:40|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1725371330000|2024-09-03 13:48:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1725371340000|2024-09-03 13:49:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|35
1725371360000|2024-09-03 13:49:20|||||||||5
1725371370000|2024-09-03 13:49:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1725371380000|2024-09-03 13:49:40|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|23
1725371390000|2024-09-03 13:49:50|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1725371400000|2024-09-03 13:50:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|5
1725371410000|2024-09-03 13:50:10|17.23|17.15|17.26|17.18|17.26|17.18|17.23|17.15|4
1725371420000|2024-09-03 13:50:20|||||||||5
1725371430000|2024-09-03 13:50:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|246
1725371440000|2024-09-03 13:50:40|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1725371450000|2024-09-03 13:50:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|9
1725371460000|2024-09-03 13:51:00|17.28|17.2|17.28|17.2|17.29|17.21|17.28|17.2|0
1725371470000|2024-09-03 13:51:10|||||||||109
1725371480000|2024-09-03 13:51:20|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|5
1725371490000|2024-09-03 13:51:30|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|11
1725371500000|2024-09-03 13:51:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|239
1725371560000|2024-09-03 13:52:40|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|26
1725371580000|2024-09-03 13:53:00|17.27|17.19|17.21|17.13|17.27|17.19|17.21|17.13|22
1725371590000|2024-09-03 13:53:10|17.19|17.11|17.18|17.1|17.21|17.13|17.18|17.1|0
1725371600000|2024-09-03 13:53:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|14
1725371610000|2024-09-03 13:53:30|17.17|17.09|17.19|17.11|17.22|17.14|17.17|17.09|14
1725371620000|2024-09-03 13:53:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1725371650000|2024-09-03 13:54:10|17.26|17.18|17.26|17.18|17.28|17.2|17.26|17.18|53
1725371660000|2024-09-03 13:54:20|17.24|17.16|17.24|17.16|17.26|17.18|17.23|17.15|50
1725371670000|2024-09-03 13:54:30|17.23|17.15|17.23|17.15|17.26|17.18|17.23|17.15|1
1725371680000|2024-09-03 13:54:40|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|5
1725371700000|2024-09-03 13:55:00|17.26|17.18|17.26|17.18|17.27|17.19|17.24|17.16|9
1725371710000|2024-09-03 13:55:10|17.27|17.19|17.27|17.19|17.28|17.2|17.26|17.18|0
1725371720000|2024-09-03 13:55:20|17.26|17.18|17.26|17.18|17.27|17.19|17.26|17.18|2
1725371730000|2024-09-03 13:55:30|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1725371740000|2024-09-03 13:55:40|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|10
1725371750000|2024-09-03 13:55:50|17.27|17.19|17.27|17.19|17.28|17.2|17.26|17.18|0
1725371760000|2024-09-03 13:56:00|17.28|17.2|17.23|17.15|17.28|17.2|17.23|17.15|8
1725371770000|2024-09-03 13:56:10|17.26|17.18|17.26|17.18|17.26|17.18|17.23|17.15|5
1725371780000|2024-09-03 13:56:20|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1725371790000|2024-09-03 13:56:30|||||||||1
1725371810000|2024-09-03 13:56:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1725371830000|2024-09-03 13:57:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1725371840000|2024-09-03 13:57:20|17.27|17.19|17.26|17.18|17.28|17.2|17.24|17.16|5
1725371850000|2024-09-03 13:57:30|17.24|17.16|17.24|17.16|17.26|17.18|17.23|17.15|6
1725371860000|2024-09-03 13:57:40|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|0
1725371870000|2024-09-03 13:57:50|||||||||1
1725371880000|2024-09-03 13:58:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1725371890000|2024-09-03 13:58:10|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|1
1725371900000|2024-09-03 13:58:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1725371920000|2024-09-03 13:58:40|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|1
1725371960000|2024-09-03 13:59:20|||||||||5
1725371970000|2024-09-03 13:59:30|||||||||15
1725371990000|2024-09-03 13:59:50|||||||||2
1725372000000|2024-09-03 14:00:00|17.24|17.16|17.28|17.2|17.34|17.26|17.24|17.16|39
1725372010000|2024-09-03 14:00:10|17.29|17.21|17.29|17.21|17.31|17.23|17.29|17.21|51
1725372020000|2024-09-03 14:00:20|17.31|17.23|17.33|17.25|17.34|17.26|17.31|17.23|0
1725372040000|2024-09-03 14:00:40|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1725372050000|2024-09-03 14:00:50|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1725372070000|2024-09-03 14:01:10|17.32|17.24|17.28|17.2|17.32|17.24|17.28|17.2|19
1725372080000|2024-09-03 14:01:20|||||||||6
1725372090000|2024-09-03 14:01:30|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|6
1725372100000|2024-09-03 14:01:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1725372110000|2024-09-03 14:01:50|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|0
1725372120000|2024-09-03 14:02:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1725372140000|2024-09-03 14:02:20|||||||||100
1725372150000|2024-09-03 14:02:30|17.34|17.26|17.31|17.23|17.36|17.28|17.31|17.23|37
1725372160000|2024-09-03 14:02:40|17.32|17.24|17.36|17.28|17.36|17.28|17.32|17.24|0
1725372170000|2024-09-03 14:02:50|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1725372190000|2024-09-03 14:03:10|17.37|17.29|17.41|17.33|17.41|17.33|17.36|17.28|84
1725372200000|2024-09-03 14:03:20|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|6
1725372210000|2024-09-03 14:03:30|17.42|17.34|17.43|17.35|17.44|17.36|17.42|17.34|0
1725372220000|2024-09-03 14:03:40|17.44|17.36|17.43|17.35|17.46|17.38|17.43|17.35|8
1725372240000|2024-09-03 14:04:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|14
1725372270000|2024-09-03 14:04:30|||||||||137
1725372280000|2024-09-03 14:04:40|||||||||87
1725372300000|2024-09-03 14:05:00|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|22
1725372310000|2024-09-03 14:05:10|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|1
1725372320000|2024-09-03 14:05:20|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|0
1725372330000|2024-09-03 14:05:30|17.42|17.34|17.46|17.38|17.46|17.38|17.42|17.34|7
1725372360000|2024-09-03 14:06:00|17.48|17.4|17.51|17.43|17.51|17.43|17.46|17.38|65
1725372400000|2024-09-03 14:06:40|||||||||1
1725372420000|2024-09-03 14:07:00|||||||||1
1725372460000|2024-09-03 14:07:40|||||||||8
1725372470000|2024-09-03 14:07:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|23
1725372480000|2024-09-03 14:08:00|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|113
1725372490000|2024-09-03 14:08:10|17.54|17.46|17.54|17.46|17.56|17.48|17.53|17.45|3
1725372500000|2024-09-03 14:08:20|17.53|17.45|17.53|17.45|17.54|17.46|17.53|17.45|0
1725372510000|2024-09-03 14:08:30|17.54|17.46|17.51|17.43|17.56|17.48|17.51|17.43|80
1725372520000|2024-09-03 14:08:40|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|4
1725372530000|2024-09-03 14:08:50|17.52|17.44|17.53|17.45|17.53|17.45|17.51|17.43|56
1725372540000|2024-09-03 14:09:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|3
1725372550000|2024-09-03 14:09:10|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|5
1725372560000|2024-09-03 14:09:20|17.47|17.39|17.51|17.43|17.51|17.43|17.47|17.39|22
1725372580000|2024-09-03 14:09:40|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1725372590000|2024-09-03 14:09:50|17.49|17.41|17.51|17.43|17.51|17.43|17.46|17.38|117
1725372600000|2024-09-03 14:10:00|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|34
1725372610000|2024-09-03 14:10:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|20
1725372630000|2024-09-03 14:10:30|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|22
1725372640000|2024-09-03 14:10:40|17.47|17.39|17.49|17.41|17.51|17.43|17.47|17.39|8
1725372650000|2024-09-03 14:10:50|17.51|17.43|17.51|17.43|17.51|17.43|17.49|17.41|0
1725372690000|2024-09-03 14:11:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|26
1725372700000|2024-09-03 14:11:40|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|0
1725372710000|2024-09-03 14:11:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1725372730000|2024-09-03 14:12:10|17.56|17.48|17.56|17.48|17.58|17.5|17.56|17.48|30
1725372750000|2024-09-03 14:12:30|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|5
1725372760000|2024-09-03 14:12:40|||||||||9
1725372780000|2024-09-03 14:13:00|||||||||4
1725372790000|2024-09-03 14:13:10|17.57|17.49|17.56|17.48|17.58|17.5|17.56|17.48|18
1725372800000|2024-09-03 14:13:20|||||||||2
1725372810000|2024-09-03 14:13:30|17.58|17.5|17.57|17.49|17.58|17.5|17.56|17.48|54
1725372820000|2024-09-03 14:13:40|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|3
1725372830000|2024-09-03 14:13:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|41
1725372840000|2024-09-03 14:14:00|17.57|17.49|17.58|17.5|17.58|17.5|17.56|17.48|42
1725372850000|2024-09-03 14:14:10|17.57|17.49|17.58|17.5|17.61|17.53|17.57|17.49|0
1725372860000|2024-09-03 14:14:20|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1725372880000|2024-09-03 14:14:40|||||||||9
1725372890000|2024-09-03 14:14:50|||||||||1
1725372900000|2024-09-03 14:15:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1725372910000|2024-09-03 14:15:10|17.59|17.51|17.56|17.48|17.59|17.51|17.56|17.48|30
1725372930000|2024-09-03 14:15:30|||||||||18
1725372950000|2024-09-03 14:15:50|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|47
1725372960000|2024-09-03 14:16:00|17.57|17.49|17.58|17.5|17.58|17.5|17.56|17.48|20
1725372970000|2024-09-03 14:16:10|17.57|17.49|17.58|17.5|17.58|17.5|17.56|17.48|8
1725372980000|2024-09-03 14:16:20|17.57|17.49|17.56|17.48|17.58|17.5|17.56|17.48|0
1725372990000|2024-09-03 14:16:30|||||||||1
1725373000000|2024-09-03 14:16:40|17.53|17.45|17.56|17.48|17.56|17.48|17.53|17.45|0
1725373010000|2024-09-03 14:16:50|||||||||2
1725373020000|2024-09-03 14:17:00|17.53|17.45|17.53|17.45|17.54|17.46|17.53|17.45|0
1725373030000|2024-09-03 14:17:10|17.56|17.48|17.58|17.5|17.58|17.5|17.53|17.45|21
1725373040000|2024-09-03 14:17:20|||||||||1
1725373060000|2024-09-03 14:17:40|||||||||8
1725373090000|2024-09-03 14:18:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|31
1725373100000|2024-09-03 14:18:20|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|10
1725373110000|2024-09-03 14:18:30|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|33
1725373120000|2024-09-03 14:18:40|17.53|17.45|17.56|17.48|17.56|17.48|17.53|17.45|22
1725373130000|2024-09-03 14:18:50|17.53|17.45|17.56|17.48|17.56|17.48|17.53|17.45|0
1725373140000|2024-09-03 14:19:00|17.53|17.45|17.51|17.43|17.54|17.46|17.51|17.43|14
1725373160000|2024-09-03 14:19:20|17.46|17.38|17.51|17.43|17.51|17.43|17.46|17.38|93
1725373170000|2024-09-03 14:19:30|17.49|17.41|17.48|17.4|17.51|17.43|17.46|17.38|5
1725373190000|2024-09-03 14:19:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|25
1725373200000|2024-09-03 14:20:00|17.48|17.4|17.48|17.4|17.51|17.43|17.48|17.4|27
1725373210000|2024-09-03 14:20:10|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1725373230000|2024-09-03 14:20:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1725373240000|2024-09-03 14:20:40|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1725373250000|2024-09-03 14:20:50|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1725373280000|2024-09-03 14:21:20|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|57
1725373290000|2024-09-03 14:21:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1725373300000|2024-09-03 14:21:40|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|31
1725373310000|2024-09-03 14:21:50|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1725373330000|2024-09-03 14:22:10|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|4
1725373350000|2024-09-03 14:22:30|17.47|17.39|17.46|17.38|17.48|17.4|17.46|17.38|0
1725373360000|2024-09-03 14:22:40|17.43|17.35|17.43|17.35|17.46|17.38|17.43|17.35|73
1725373370000|2024-09-03 14:22:50|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|20
1725373380000|2024-09-03 14:23:00|17.47|17.39|17.46|17.38|17.48|17.4|17.46|17.38|0
1725373410000|2024-09-03 14:23:30|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|5
1725373420000|2024-09-03 14:23:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1725373430000|2024-09-03 14:23:50|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1725373440000|2024-09-03 14:24:00|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|0
1725373450000|2024-09-03 14:24:10|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|1
1725373460000|2024-09-03 14:24:20|17.47|17.39|17.47|17.39|17.47|17.39|17.46|17.38|0
1725373470000|2024-09-03 14:24:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1725373480000|2024-09-03 14:24:40|||||||||13
1725373490000|2024-09-03 14:24:50|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|0
1725373510000|2024-09-03 14:25:10|17.44|17.36|17.43|17.35|17.46|17.38|17.43|17.35|7
1725373520000|2024-09-03 14:25:20|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|22
1725373530000|2024-09-03 14:25:30|17.44|17.36|17.41|17.33|17.46|17.38|17.41|17.33|36
1725373540000|2024-09-03 14:25:40|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|10
1725373550000|2024-09-03 14:25:50|17.43|17.35|17.38|17.3|17.43|17.35|17.38|17.3|19
1725373560000|2024-09-03 14:26:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|49
1725373570000|2024-09-03 14:26:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|10
1725373580000|2024-09-03 14:26:20|17.39|17.31|17.38|17.3|17.41|17.33|17.38|17.3|5
1725373600000|2024-09-03 14:26:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|39
1725373610000|2024-09-03 14:26:50|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|43
1725373620000|2024-09-03 14:27:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1725373640000|2024-09-03 14:27:20|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1725373650000|2024-09-03 14:27:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|23
1725373660000|2024-09-03 14:27:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1725373670000|2024-09-03 14:27:50|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|0
1725373680000|2024-09-03 14:28:00|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|0
1725373700000|2024-09-03 14:28:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1725373710000|2024-09-03 14:28:30|17.42|17.34|17.42|17.34|17.43|17.35|17.42|17.34|0
1725373720000|2024-09-03 14:28:40|17.41|17.33|17.43|17.35|17.46|17.38|17.41|17.33|10
1725373730000|2024-09-03 14:28:50|17.45|17.37|17.45|17.37|17.46|17.38|17.45|17.37|3
1725373740000|2024-09-03 14:29:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|25
1725373750000|2024-09-03 14:29:10|17.41|17.33|17.42|17.34|17.43|17.35|17.41|17.33|0
1725373760000|2024-09-03 14:29:20|17.41|17.33|17.41|17.33|17.41|17.33|17.4|17.32|7
1725373770000|2024-09-03 14:29:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|5
1725373780000|2024-09-03 14:29:40|17.41|17.33|17.38|17.3|17.41|17.33|17.38|17.3|59
1725373800000|2024-09-03 14:30:00|17.41|17.33|17.43|17.35|17.46|17.38|17.41|17.33|73
1725373810000|2024-09-03 14:30:10|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|20
1725373820000|2024-09-03 14:30:20|17.41|17.33|17.41|17.33|17.43|17.35|17.41|17.33|16
1725373830000|2024-09-03 14:30:30|17.43|17.35|17.41|17.33|17.46|17.38|17.41|17.33|66
1725373870000|2024-09-03 14:31:10|||||||||188
1725373880000|2024-09-03 14:31:20|17.43|17.35|17.44|17.36|17.46|17.38|17.43|17.35|301
1725373890000|2024-09-03 14:31:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1725373900000|2024-09-03 14:31:40|17.48|17.4|17.47|17.39|17.48|17.4|17.46|17.38|35
1725373910000|2024-09-03 14:31:50|17.48|17.4|17.47|17.39|17.48|17.4|17.46|17.38|6
1725373920000|2024-09-03 14:32:00|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|18
1725373930000|2024-09-03 14:32:10|17.47|17.39|17.48|17.4|17.51|17.43|17.46|17.38|35
1725373940000|2024-09-03 14:32:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1725373950000|2024-09-03 14:32:30|17.48|17.4|17.46|17.38|17.49|17.41|17.46|17.38|122
1725373960000|2024-09-03 14:32:40|17.47|17.39|17.47|17.39|17.47|17.39|17.46|17.38|23
1725373970000|2024-09-03 14:32:50|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|6
1725373980000|2024-09-03 14:33:00|17.47|17.39|17.46|17.38|17.48|17.4|17.46|17.38|24
1725373990000|2024-09-03 14:33:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1725374000000|2024-09-03 14:33:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1725374010000|2024-09-03 14:33:30|17.44|17.36|17.42|17.34|17.44|17.36|17.41|17.33|58
1725374020000|2024-09-03 14:33:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|21
1725374030000|2024-09-03 14:33:50|||||||||20
1725374040000|2024-09-03 14:34:00|||||||||21
1725374080000|2024-09-03 14:34:40|||||||||5
1725374090000|2024-09-03 14:34:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|2
1725374110000|2024-09-03 14:35:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1725374120000|2024-09-03 14:35:20|17.46|17.38|17.44|17.36|17.46|17.38|17.43|17.35|0
1725374130000|2024-09-03 14:35:30|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|2
1725374140000|2024-09-03 14:35:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1725374150000|2024-09-03 14:35:50|||||||||1
1725374160000|2024-09-03 14:36:00|||||||||1
1725374170000|2024-09-03 14:36:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|16
1725374180000|2024-09-03 14:36:20|17.47|17.39|17.46|17.38|17.48|17.4|17.46|17.38|42
1725374190000|2024-09-03 14:36:30|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|0
1725374210000|2024-09-03 14:36:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|71
1725374300000|2024-09-03 14:38:20|17.46|17.38|17.44|17.36|17.46|17.38|17.43|17.35|137
1725374310000|2024-09-03 14:38:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1725374330000|2024-09-03 14:38:50|17.46|17.38|17.48|17.4|17.48|17.4|17.44|17.36|30
1725374350000|2024-09-03 14:39:10|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|7
1725374400000|2024-09-03 14:40:00|||||||||25
1725374420000|2024-09-03 14:40:20|||||||||6
1725374430000|2024-09-03 14:40:30|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|57
1725374440000|2024-09-03 14:40:40|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|5
1725374480000|2024-09-03 14:41:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|105
1725374490000|2024-09-03 14:41:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|56
1725374510000|2024-09-03 14:41:50|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|0
1725374520000|2024-09-03 14:42:00|||||||||9
1725374540000|2024-09-03 14:42:20|||||||||4
1725374550000|2024-09-03 14:42:30|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1725374560000|2024-09-03 14:42:40|||||||||1
1725374570000|2024-09-03 14:42:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1725374580000|2024-09-03 14:43:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1725374590000|2024-09-03 14:43:10|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|8
1725374600000|2024-09-03 14:43:20|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1725374610000|2024-09-03 14:43:30|17.48|17.4|17.49|17.41|17.51|17.43|17.48|17.4|0
1725374620000|2024-09-03 14:43:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1725374640000|2024-09-03 14:44:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1725374650000|2024-09-03 14:44:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|3
1725374660000|2024-09-03 14:44:20|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1725374700000|2024-09-03 14:45:00|17.53|17.45|17.52|17.44|17.53|17.45|17.51|17.43|36
1725374710000|2024-09-03 14:45:10|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1725374720000|2024-09-03 14:45:20|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|56
1725374730000|2024-09-03 14:45:30|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1725374740000|2024-09-03 14:45:40|||||||||5
1725374780000|2024-09-03 14:46:20|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|58
1725374790000|2024-09-03 14:46:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|148
1725374800000|2024-09-03 14:46:40|||||||||20
1725374810000|2024-09-03 14:46:50|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|24
1725374830000|2024-09-03 14:47:10|17.63|17.55|17.63|17.55|17.63|17.55|17.61|17.53|53
1725374840000|2024-09-03 14:47:20|||||||||20
1725374850000|2024-09-03 14:47:30|||||||||20
1725374860000|2024-09-03 14:47:40|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|128
1725374870000|2024-09-03 14:47:50|17.66|17.58|17.66|17.58|17.66|17.58|17.63|17.55|24
1725374880000|2024-09-03 14:48:00|||||||||26
1725374890000|2024-09-03 14:48:10|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1725374900000|2024-09-03 14:48:20|||||||||20
1725374910000|2024-09-03 14:48:30|||||||||13
1725374920000|2024-09-03 14:48:40|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|70
1725374930000|2024-09-03 14:48:50|17.67|17.59|17.68|17.6|17.68|17.6|17.66|17.58|7
1725374940000|2024-09-03 14:49:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|15
1725374950000|2024-09-03 14:49:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|10
1725374960000|2024-09-03 14:49:20|17.67|17.59|17.68|17.6|17.68|17.6|17.66|17.58|1
1725374980000|2024-09-03 14:49:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1725374990000|2024-09-03 14:49:50|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|6
1725375000000|2024-09-03 14:50:00|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|10
1725375010000|2024-09-03 14:50:10|||||||||30
1725375020000|2024-09-03 14:50:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1725375030000|2024-09-03 14:50:30|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|1
1725375040000|2024-09-03 14:50:40|17.68|17.6|17.68|17.6|17.71|17.63|17.68|17.6|1
1725375050000|2024-09-03 14:50:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1725375060000|2024-09-03 14:51:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|2
1725375070000|2024-09-03 14:51:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1725375080000|2024-09-03 14:51:20|17.69|17.61|17.71|17.63|17.71|17.63|17.68|17.6|0
1725375090000|2024-09-03 14:51:30|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|1
1725375100000|2024-09-03 14:51:40|17.68|17.6|17.69|17.61|17.71|17.63|17.68|17.6|1
1725375110000|2024-09-03 14:51:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|3
1725375130000|2024-09-03 14:52:10|||||||||2
1725375140000|2024-09-03 14:52:20|||||||||12
1725375150000|2024-09-03 14:52:30|||||||||1
1725375160000|2024-09-03 14:52:40|||||||||1
1725375170000|2024-09-03 14:52:50|||||||||2
1725375180000|2024-09-03 14:53:00|17.69|17.61|17.68|17.6|17.71|17.63|17.66|17.58|45
1725375190000|2024-09-03 14:53:10|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|0
1725375200000|2024-09-03 14:53:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|11
1725375210000|2024-09-03 14:53:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1725375220000|2024-09-03 14:53:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1725375230000|2024-09-03 14:53:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1725375250000|2024-09-03 14:54:10|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|27
1725375270000|2024-09-03 14:54:30|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|5
1725375280000|2024-09-03 14:54:40|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|2
1725375300000|2024-09-03 14:55:00|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|3
1725375310000|2024-09-03 14:55:10|17.72|17.64|17.71|17.63|17.73|17.65|17.71|17.63|1
1725375380000|2024-09-03 14:56:20|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1725375390000|2024-09-03 14:56:30|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|55
1725375400000|2024-09-03 14:56:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|4
1725375410000|2024-09-03 14:56:50|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|15
1725375430000|2024-09-03 14:57:10|||||||||1
1725375440000|2024-09-03 14:57:20|||||||||1
1725375450000|2024-09-03 14:57:30|||||||||1
1725375460000|2024-09-03 14:57:40|||||||||13
1725375470000|2024-09-03 14:57:50|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|1
1725375480000|2024-09-03 14:58:00|17.68|17.6|17.66|17.58|17.69|17.61|17.66|17.58|16
1725375490000|2024-09-03 14:58:10|||||||||1
1725375500000|2024-09-03 14:58:20|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|10
1725375550000|2024-09-03 14:59:10|17.73|17.65|17.73|17.65|17.76|17.68|17.73|17.65|67
1725375560000|2024-09-03 14:59:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|17
1725375570000|2024-09-03 14:59:30|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|21
1725375580000|2024-09-03 14:59:40|17.72|17.64|17.71|17.63|17.73|17.65|17.71|17.63|2
1725375590000|2024-09-03 14:59:50|17.72|17.64|17.72|17.64|17.73|17.65|17.71|17.63|12
1725375600000|2024-09-03 15:00:00|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|3
1725375620000|2024-09-03 15:00:20|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|39
1725375630000|2024-09-03 15:00:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1725375640000|2024-09-03 15:00:40|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|42
1725375660000|2024-09-03 15:01:00|17.68|17.6|17.66|17.58|17.69|17.61|17.66|17.58|63
1725375670000|2024-09-03 15:01:10|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|33
1725375680000|2024-09-03 15:01:20|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1725375690000|2024-09-03 15:01:30|||||||||20
1725375700000|2024-09-03 15:01:40|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|20
1725375710000|2024-09-03 15:01:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1725375770000|2024-09-03 15:02:50|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|27
1725375780000|2024-09-03 15:03:00|17.67|17.59|17.68|17.6|17.68|17.6|17.66|17.58|4
1725375790000|2024-09-03 15:03:10|||||||||1
1725375800000|2024-09-03 15:03:20|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|4
1725375810000|2024-09-03 15:03:30|17.66|17.58|17.63|17.55|17.66|17.58|17.61|17.53|22
1725375820000|2024-09-03 15:03:40|17.64|17.56|17.63|17.55|17.66|17.58|17.63|17.55|0
1725375830000|2024-09-03 15:03:50|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|0
1725375840000|2024-09-03 15:04:00|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1725375850000|2024-09-03 15:04:10|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|0
1725375860000|2024-09-03 15:04:20|17.64|17.56|17.66|17.58|17.66|17.58|17.63|17.55|0
1725375870000|2024-09-03 15:04:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|17
1725375880000|2024-09-03 15:04:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1725375890000|2024-09-03 15:04:50|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1725375900000|2024-09-03 15:05:00|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1725376000000|2024-09-03 15:06:40|17.64|17.56|17.62|17.54|17.66|17.58|17.61|17.53|59
1725376010000|2024-09-03 15:06:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1725376050000|2024-09-03 15:07:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|305
1725376060000|2024-09-03 15:07:40|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|6
1725376070000|2024-09-03 15:07:50|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|1
1725376100000|2024-09-03 15:08:20|||||||||11
1725376120000|2024-09-03 15:08:40|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1725376130000|2024-09-03 15:08:50|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|7
1725376140000|2024-09-03 15:09:00|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|6
1725376150000|2024-09-03 15:09:10|||||||||5
1725376200000|2024-09-03 15:10:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|34
1725376210000|2024-09-03 15:10:10|17.64|17.56|17.66|17.58|17.66|17.58|17.63|17.55|9
1725376220000|2024-09-03 15:10:20|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1725376240000|2024-09-03 15:10:40|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|3
1725376280000|2024-09-03 15:11:20|||||||||1
1725376340000|2024-09-03 15:12:20|17.58|17.5|17.58|17.5|17.61|17.53|17.58|17.5|12
1725376360000|2024-09-03 15:12:40|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1725376370000|2024-09-03 15:12:50|17.59|17.51|17.61|17.53|17.61|17.53|17.58|17.5|1
1725376390000|2024-09-03 15:13:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|5
1725376400000|2024-09-03 15:13:20|17.61|17.53|17.61|17.53|17.61|17.53|17.58|17.5|4
1725376410000|2024-09-03 15:13:30|||||||||1
1725376460000|2024-09-03 15:14:20|17.63|17.55|17.61|17.53|17.66|17.58|17.61|17.53|12
1725376470000|2024-09-03 15:14:30|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|1
1725376480000|2024-09-03 15:14:40|17.64|17.56|17.63|17.55|17.66|17.58|17.62|17.54|0
1725376490000|2024-09-03 15:14:50|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|3
1725376500000|2024-09-03 15:15:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1725376520000|2024-09-03 15:15:20|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|39
1725376580000|2024-09-03 15:16:20|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|2
1725376590000|2024-09-03 15:16:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1725376630000|2024-09-03 15:17:10|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|2
1725376640000|2024-09-03 15:17:20|||||||||105
1725376670000|2024-09-03 15:17:50|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|38
1725376680000|2024-09-03 15:18:00|17.67|17.59|17.68|17.6|17.68|17.6|17.66|17.58|13
1725376700000|2024-09-03 15:18:20|||||||||3
1725376740000|2024-09-03 15:19:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|5
1725376750000|2024-09-03 15:19:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|4
1725376780000|2024-09-03 15:19:40|||||||||6
1725376790000|2024-09-03 15:19:50|||||||||5
1725376800000|2024-09-03 15:20:00|||||||||2
1725376810000|2024-09-03 15:20:10|||||||||3
1725376820000|2024-09-03 15:20:20|||||||||3
1725376830000|2024-09-03 15:20:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|16
1725376850000|2024-09-03 15:20:50|||||||||20
1725376860000|2024-09-03 15:21:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|45
1725376870000|2024-09-03 15:21:10|||||||||29
1725376880000|2024-09-03 15:21:20|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|18
1725376900000|2024-09-03 15:21:40|||||||||2
1725376910000|2024-09-03 15:21:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|23
1725376920000|2024-09-03 15:22:00|||||||||1
1725376930000|2024-09-03 15:22:10|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1725376940000|2024-09-03 15:22:20|||||||||3
1725376950000|2024-09-03 15:22:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1725376960000|2024-09-03 15:22:40|17.69|17.61|17.68|17.6|17.71|17.63|17.68|17.6|0
1725376970000|2024-09-03 15:22:50|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|1
1725376980000|2024-09-03 15:23:00|||||||||3
1725376990000|2024-09-03 15:23:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1725377020000|2024-09-03 15:23:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|23
1725377030000|2024-09-03 15:23:50|||||||||1
1725377040000|2024-09-03 15:24:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|18
1725377050000|2024-09-03 15:24:10|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1725377060000|2024-09-03 15:24:20|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|5
1725377070000|2024-09-03 15:24:30|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1725377090000|2024-09-03 15:24:50|17.72|17.64|17.73|17.65|17.73|17.65|17.71|17.63|0
1725377100000|2024-09-03 15:25:00|17.72|17.64|17.76|17.68|17.76|17.68|17.71|17.63|9
1725377110000|2024-09-03 15:25:10|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|5
1725377120000|2024-09-03 15:25:20|17.72|17.64|17.71|17.63|17.73|17.65|17.71|17.63|0
1725377140000|2024-09-03 15:25:40|||||||||20
1725377150000|2024-09-03 15:25:50|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1725377160000|2024-09-03 15:26:00|||||||||2
1725377180000|2024-09-03 15:26:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|24
1725377190000|2024-09-03 15:26:30|||||||||1
1725377200000|2024-09-03 15:26:40|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|3
1725377220000|2024-09-03 15:27:00|||||||||7
1725377230000|2024-09-03 15:27:10|17.66|17.58|17.67|17.59|17.68|17.6|17.66|17.58|19
1725377240000|2024-09-03 15:27:20|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|19
1725377260000|2024-09-03 15:27:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|11
1725377270000|2024-09-03 15:27:50|17.69|17.61|17.68|17.6|17.71|17.63|17.68|17.6|0
1725377280000|2024-09-03 15:28:00|17.71|17.63|17.71|17.63|17.71|17.63|17.68|17.6|10
1725377290000|2024-09-03 15:28:10|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|56
1725377300000|2024-09-03 15:28:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|3
1725377310000|2024-09-03 15:28:30|||||||||107
1725377320000|2024-09-03 15:28:40|||||||||1
1725377330000|2024-09-03 15:28:50|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|52
1725377340000|2024-09-03 15:29:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|7
1725377350000|2024-09-03 15:29:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|46
1725377360000|2024-09-03 15:29:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1725377370000|2024-09-03 15:29:30|||||||||59
1725377380000|2024-09-03 15:29:40|||||||||3
1725377390000|2024-09-03 15:29:50|||||||||63
1725377400000|2024-09-03 15:30:00|||||||||36
1725377410000|2024-09-03 15:30:10|||||||||1
1725377420000|2024-09-03 15:30:20|||||||||1
1725377430000|2024-09-03 15:30:30|||||||||1
1725377440000|2024-09-03 15:30:40|||||||||8
1725377470000|2024-09-03 15:31:10|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|39
1725377480000|2024-09-03 15:31:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|4
1725377520000|2024-09-03 15:32:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|1
1725377540000|2024-09-03 15:32:20|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|7
1725377570000|2024-09-03 15:32:50|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|17
1725377580000|2024-09-03 15:33:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1725377590000|2024-09-03 15:33:10|17.83|17.75|17.82|17.74|17.83|17.75|17.81|17.73|4
1725377600000|2024-09-03 15:33:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1725377610000|2024-09-03 15:33:30|17.81|17.73|17.76|17.68|17.81|17.73|17.76|17.68|10
1725377620000|2024-09-03 15:33:40|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|4
1725377640000|2024-09-03 15:34:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|0
1725377660000|2024-09-03 15:34:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|4
1725377670000|2024-09-03 15:34:30|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1725377690000|2024-09-03 15:34:50|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1725377710000|2024-09-03 15:35:10|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|4
1725377720000|2024-09-03 15:35:20|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|2
1725377730000|2024-09-03 15:35:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1725377740000|2024-09-03 15:35:40|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1725377750000|2024-09-03 15:35:50|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|0
1725377770000|2024-09-03 15:36:10|17.71|17.63|17.69|17.61|17.71|17.63|17.68|17.6|0
1725377780000|2024-09-03 15:36:20|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1725377790000|2024-09-03 15:36:30|17.67|17.59|17.69|17.61|17.69|17.61|17.66|17.58|54
1725377800000|2024-09-03 15:36:40|17.66|17.58|17.71|17.63|17.71|17.63|17.66|17.58|2
1725377810000|2024-09-03 15:36:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1725377820000|2024-09-03 15:37:00|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|0
1725377890000|2024-09-03 15:38:10|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|3
1725377900000|2024-09-03 15:38:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|2
1725377920000|2024-09-03 15:38:40|17.73|17.65|17.74|17.66|17.74|17.66|17.72|17.64|0
1725377930000|2024-09-03 15:38:50|17.73|17.65|17.72|17.64|17.73|17.65|17.71|17.63|0
1725377940000|2024-09-03 15:39:00|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|0
1725377950000|2024-09-03 15:39:10|17.73|17.65|17.72|17.64|17.74|17.66|17.71|17.63|0
1725377960000|2024-09-03 15:39:20|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1725377970000|2024-09-03 15:39:30|17.71|17.63|17.72|17.64|17.73|17.65|17.71|17.63|0
1725377980000|2024-09-03 15:39:40|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1725377990000|2024-09-03 15:39:50|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1725378000000|2024-09-03 15:40:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1725378010000|2024-09-03 15:40:10|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1725378020000|2024-09-03 15:40:20|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|1
1725378030000|2024-09-03 15:40:30|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1725378070000|2024-09-03 15:41:10|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1725378080000|2024-09-03 15:41:20|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|0
1725378180000|2024-09-03 15:43:00|||||||||5
1725378190000|2024-09-03 15:43:10|17.88|17.8|17.88|17.8|17.88|17.8|17.87|17.79|43
1725378200000|2024-09-03 15:43:20|17.87|17.79|17.87|17.79|17.88|17.8|17.84|17.76|0
1725378210000|2024-09-03 15:43:30|17.88|17.8|17.88|17.8|17.88|17.8|17.87|17.79|0
1725378220000|2024-09-03 15:43:40|17.87|17.79|17.84|17.76|17.88|17.8|17.84|17.76|0
1725378230000|2024-09-03 15:43:50|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|38
1725378240000|2024-09-03 15:44:00|17.87|17.79|17.88|17.8|17.88|17.8|17.86|17.78|78
1725378300000|2024-09-03 15:45:00|17.86|17.78|17.88|17.8|17.88|17.8|17.84|17.76|65
1725378310000|2024-09-03 15:45:10|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|103
1725378320000|2024-09-03 15:45:20|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|38
1725378330000|2024-09-03 15:45:30|||||||||10
1725378350000|2024-09-03 15:45:50|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|15
1725378360000|2024-09-03 15:46:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|10
1725378410000|2024-09-03 15:46:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1725378420000|2024-09-03 15:47:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|37
1725378430000|2024-09-03 15:47:10|||||||||6
1725378440000|2024-09-03 15:47:20|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|9
1725378450000|2024-09-03 15:47:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1725378460000|2024-09-03 15:47:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1725378470000|2024-09-03 15:47:50|||||||||5
1725378480000|2024-09-03 15:48:00|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|0
1725378500000|2024-09-03 15:48:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1725378510000|2024-09-03 15:48:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1725378530000|2024-09-03 15:48:50|17.84|17.76|17.86|17.78|17.86|17.78|17.83|17.75|0
1725378540000|2024-09-03 15:49:00|17.87|17.79|17.87|17.79|17.88|17.8|17.87|17.79|122
1725378550000|2024-09-03 15:49:10|17.88|17.8|17.88|17.8|17.88|17.8|17.87|17.79|0
1725378630000|2024-09-03 15:50:30|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|77
1725378660000|2024-09-03 15:51:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1725378670000|2024-09-03 15:51:10|17.9|17.82|17.9|17.82|17.91|17.83|17.88|17.8|0
1725378680000|2024-09-03 15:51:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1725378690000|2024-09-03 15:51:30|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1725378700000|2024-09-03 15:51:40|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1725378720000|2024-09-03 15:52:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|3
1725378730000|2024-09-03 15:52:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|8
1725378740000|2024-09-03 15:52:20|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1725378750000|2024-09-03 15:52:30|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|5
1725378760000|2024-09-03 15:52:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1725378770000|2024-09-03 15:52:50|17.92|17.84|17.93|17.85|17.93|17.85|17.91|17.83|0
1725378780000|2024-09-03 15:53:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1725378790000|2024-09-03 15:53:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1725378810000|2024-09-03 15:53:30|17.9|17.82|17.91|17.83|17.91|17.83|17.88|17.8|0
1725378830000|2024-09-03 15:53:50|17.92|17.84|17.9|17.82|17.92|17.84|17.88|17.8|1
1725378840000|2024-09-03 15:54:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725378850000|2024-09-03 15:54:10|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1725378860000|2024-09-03 15:54:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1725378870000|2024-09-03 15:54:30|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1725378880000|2024-09-03 15:54:40|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|8
1725378900000|2024-09-03 15:55:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|6
1725378910000|2024-09-03 15:55:10|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1725378920000|2024-09-03 15:55:20|||||||||5
1725378930000|2024-09-03 15:55:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1725378940000|2024-09-03 15:55:40|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|0
1725378950000|2024-09-03 15:55:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1725378960000|2024-09-03 15:56:00|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|2
1725378970000|2024-09-03 15:56:10|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|107
1725378990000|2024-09-03 15:56:30|17.96|17.88|17.98|17.9|17.98|17.9|17.95|17.87|17
1725379000000|2024-09-03 15:56:40|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|79
1725379010000|2024-09-03 15:56:50|17.95|17.87|17.97|17.89|17.98|17.9|17.95|17.87|17
1725379020000|2024-09-03 15:57:00|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|0
1725379100000|2024-09-03 15:58:20|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|5
1725379110000|2024-09-03 15:58:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1725379120000|2024-09-03 15:58:40|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1725379130000|2024-09-03 15:58:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1725379140000|2024-09-03 15:59:00|17.95|17.87|17.96|17.88|17.96|17.88|17.93|17.85|0
1725379160000|2024-09-03 15:59:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1725379170000|2024-09-03 15:59:30|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1725379190000|2024-09-03 15:59:50|||||||||1
1725379200000|2024-09-03 16:00:00|||||||||1
1725379210000|2024-09-03 16:00:10|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|1
1725379220000|2024-09-03 16:00:20|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1725379230000|2024-09-03 16:00:30|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1725379240000|2024-09-03 16:00:40|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1725379250000|2024-09-03 16:00:50|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|0
1725379260000|2024-09-03 16:01:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725379300000|2024-09-03 16:01:40|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1725379310000|2024-09-03 16:01:50|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1725379320000|2024-09-03 16:02:00|17.87|17.79|17.87|17.79|17.88|17.8|17.87|17.79|0
1725379330000|2024-09-03 16:02:10|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|9
1725379350000|2024-09-03 16:02:30|17.87|17.79|17.87|17.79|17.88|17.8|17.86|17.78|0
1725379360000|2024-09-03 16:02:40|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1725379370000|2024-09-03 16:02:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725379380000|2024-09-03 16:03:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1725379390000|2024-09-03 16:03:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725379440000|2024-09-03 16:04:00|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|1
1725379450000|2024-09-03 16:04:10|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|1
1725379480000|2024-09-03 16:04:40|17.88|17.8|17.88|17.8|17.88|17.8|17.87|17.79|1
1725379490000|2024-09-03 16:04:50|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1725379520000|2024-09-03 16:05:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|30
1725379530000|2024-09-03 16:05:30|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1725379540000|2024-09-03 16:05:40|17.83|17.75|17.82|17.74|17.83|17.75|17.81|17.73|2
1725379550000|2024-09-03 16:05:50|||||||||2
1725379560000|2024-09-03 16:06:00|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|0
1725379570000|2024-09-03 16:06:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1725379580000|2024-09-03 16:06:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1725379600000|2024-09-03 16:06:40|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|4
1725379610000|2024-09-03 16:06:50|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|0
1725379620000|2024-09-03 16:07:00|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|0
1725379630000|2024-09-03 16:07:10|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1725379640000|2024-09-03 16:07:20|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1725379650000|2024-09-03 16:07:30|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1725379680000|2024-09-03 16:08:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1725379690000|2024-09-03 16:08:10|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1725379700000|2024-09-03 16:08:20|17.95|17.87|17.96|17.88|17.96|17.88|17.93|17.85|0
1725379730000|2024-09-03 16:08:50|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|1
1725379740000|2024-09-03 16:09:00|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|9
1725379750000|2024-09-03 16:09:10|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1725379760000|2024-09-03 16:09:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1725379810000|2024-09-03 16:10:10|17.97|17.89|17.98|17.9|17.98|17.9|17.96|17.88|0
1725379890000|2024-09-03 16:11:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1725379900000|2024-09-03 16:11:40|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|0
1725379910000|2024-09-03 16:11:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1725379920000|2024-09-03 16:12:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|2
1725379970000|2024-09-03 16:12:50|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1725379980000|2024-09-03 16:13:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|0
1725379990000|2024-09-03 16:13:10|17.98|17.9|17.97|17.89|17.98|17.9|17.96|17.88|0
1725380000000|2024-09-03 16:13:20|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1725380010000|2024-09-03 16:13:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1725380020000|2024-09-03 16:13:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1725380030000|2024-09-03 16:13:50|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1725380040000|2024-09-03 16:14:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|4
1725380060000|2024-09-03 16:14:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725380080000|2024-09-03 16:14:40|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|2
1725380090000|2024-09-03 16:14:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1725380100000|2024-09-03 16:15:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1725380110000|2024-09-03 16:15:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725380120000|2024-09-03 16:15:20|17.87|17.79|17.87|17.79|17.88|17.8|17.86|17.78|0
1725380130000|2024-09-03 16:15:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725380140000|2024-09-03 16:15:40|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1725380150000|2024-09-03 16:15:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1725380160000|2024-09-03 16:16:00|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1725380170000|2024-09-03 16:16:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1725380180000|2024-09-03 16:16:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|46
1725380190000|2024-09-03 16:16:30|||||||||100
1725380220000|2024-09-03 16:17:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|19
1725380230000|2024-09-03 16:17:10|17.71|17.63|17.72|17.64|17.72|17.64|17.68|17.6|2
1725380240000|2024-09-03 16:17:20|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1725380270000|2024-09-03 16:17:50|17.72|17.64|17.73|17.65|17.73|17.65|17.71|17.63|0
1725380310000|2024-09-03 16:18:30|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1725380330000|2024-09-03 16:18:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|12
1725380380000|2024-09-03 16:19:40|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|9
1725380400000|2024-09-03 16:20:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|6
1725380420000|2024-09-03 16:20:20|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1725380430000|2024-09-03 16:20:30|17.77|17.69|17.76|17.68|17.78|17.7|17.75|17.67|0
1725380440000|2024-09-03 16:20:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1725380470000|2024-09-03 16:21:10|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1725380480000|2024-09-03 16:21:20|17.72|17.64|17.68|17.6|17.72|17.64|17.68|17.6|77
1725380520000|2024-09-03 16:22:00|17.66|17.58|17.68|17.6|17.68|17.6|17.65|17.57|19
1725380580000|2024-09-03 16:23:00|||||||||1
1725380610000|2024-09-03 16:23:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1725380630000|2024-09-03 16:23:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1725380640000|2024-09-03 16:24:00|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|11
1725380650000|2024-09-03 16:24:10|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|4
1725380660000|2024-09-03 16:24:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1725380670000|2024-09-03 16:24:30|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|0
1725380690000|2024-09-03 16:24:50|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|3
1725380700000|2024-09-03 16:25:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1725380730000|2024-09-03 16:25:30|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|0
1725380800000|2024-09-03 16:26:40|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|167
1725380810000|2024-09-03 16:26:50|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|3
1725380820000|2024-09-03 16:27:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|9
1725380830000|2024-09-03 16:27:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1725380840000|2024-09-03 16:27:20|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|0
1725380850000|2024-09-03 16:27:30|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|0
1725380860000|2024-09-03 16:27:40|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|0
1725380880000|2024-09-03 16:28:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1725380890000|2024-09-03 16:28:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725380910000|2024-09-03 16:28:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1725380920000|2024-09-03 16:28:40|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|3
1725380930000|2024-09-03 16:28:50|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1725380970000|2024-09-03 16:29:30|17.85|17.77|17.83|17.75|17.86|17.78|17.83|17.75|0
1725380980000|2024-09-03 16:29:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1725381000000|2024-09-03 16:30:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1725381010000|2024-09-03 16:30:10|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|1
1725381020000|2024-09-03 16:30:20|17.86|17.78|17.86|17.78|17.86|17.78|17.85|17.77|1
1725381030000|2024-09-03 16:30:30|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1725381040000|2024-09-03 16:30:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1725381050000|2024-09-03 16:30:50|17.86|17.78|17.87|17.79|17.87|17.79|17.85|17.77|0
1725381060000|2024-09-03 16:31:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1725381080000|2024-09-03 16:31:20|||||||||9
1725381100000|2024-09-03 16:31:40|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1725381150000|2024-09-03 16:32:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|7
1725381160000|2024-09-03 16:32:40|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|2
1725381190000|2024-09-03 16:33:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725381220000|2024-09-03 16:33:40|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|5
1725381230000|2024-09-03 16:33:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1725381240000|2024-09-03 16:34:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1725381250000|2024-09-03 16:34:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1725381260000|2024-09-03 16:34:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1725381300000|2024-09-03 16:35:00|17.83|17.75|17.87|17.79|17.88|17.8|17.83|17.75|1
1725381310000|2024-09-03 16:35:10|17.88|17.8|17.9|17.82|17.9|17.82|17.87|17.79|3
1725381320000|2024-09-03 16:35:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725381350000|2024-09-03 16:35:50|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|1
1725381360000|2024-09-03 16:36:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|2
1725381380000|2024-09-03 16:36:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|5
1725381390000|2024-09-03 16:36:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725381400000|2024-09-03 16:36:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1725381410000|2024-09-03 16:36:50|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1725381420000|2024-09-03 16:37:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|1
1725381440000|2024-09-03 16:37:20|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1725381450000|2024-09-03 16:37:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1725381470000|2024-09-03 16:37:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1725381480000|2024-09-03 16:38:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1725381490000|2024-09-03 16:38:10|17.86|17.78|17.86|17.78|17.86|17.78|17.85|17.77|0
1725381500000|2024-09-03 16:38:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1725381510000|2024-09-03 16:38:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1725381540000|2024-09-03 16:39:00|17.87|17.79|17.9|17.82|17.9|17.82|17.87|17.79|1
1725381550000|2024-09-03 16:39:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1725381570000|2024-09-03 16:39:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|4
1725381580000|2024-09-03 16:39:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1725381590000|2024-09-03 16:39:50|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1725381600000|2024-09-03 16:40:00|17.87|17.79|17.87|17.79|17.87|17.79|17.86|17.78|0
1725381610000|2024-09-03 16:40:10|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1725381620000|2024-09-03 16:40:20|||||||||10
1725381630000|2024-09-03 16:40:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|2
1725381640000|2024-09-03 16:40:40|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|2
1725381660000|2024-09-03 16:41:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1725381690000|2024-09-03 16:41:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1725381700000|2024-09-03 16:41:40|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1725381730000|2024-09-03 16:42:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1725381740000|2024-09-03 16:42:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1725381750000|2024-09-03 16:42:30|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|0
1725381760000|2024-09-03 16:42:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1725381770000|2024-09-03 16:42:50|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1725381780000|2024-09-03 16:43:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1725381790000|2024-09-03 16:43:10|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1725381810000|2024-09-03 16:43:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1725381830000|2024-09-03 16:43:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1725381840000|2024-09-03 16:44:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1725381850000|2024-09-03 16:44:10|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1725381860000|2024-09-03 16:44:20|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|0
1725381870000|2024-09-03 16:44:30|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|0
1725381880000|2024-09-03 16:44:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1725381910000|2024-09-03 16:45:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1725381920000|2024-09-03 16:45:20|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1725381930000|2024-09-03 16:45:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1725381980000|2024-09-03 16:46:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1725381990000|2024-09-03 16:46:30|18.01|17.93|17.97|17.89|18.01|17.93|17.96|17.88|8
1725382000000|2024-09-03 16:46:40|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1725382040000|2024-09-03 16:47:20|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|2
1725382080000|2024-09-03 16:48:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1725382090000|2024-09-03 16:48:10|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|0
1725382100000|2024-09-03 16:48:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1725382110000|2024-09-03 16:48:30|17.97|17.89|17.96|17.88|17.98|17.9|17.96|17.88|0
1725382120000|2024-09-03 16:48:40|17.98|17.9|17.97|17.89|18.01|17.93|17.97|17.89|0
1725382130000|2024-09-03 16:48:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1725382140000|2024-09-03 16:49:00|18|17.92|17.98|17.9|18|17.92|17.97|17.89|0
1725382150000|2024-09-03 16:49:10|18|17.92|18.01|17.93|18.01|17.93|18|17.92|2
1725382190000|2024-09-03 16:49:50|18|17.92|17.96|17.88|18|17.92|17.96|17.88|4
1725382200000|2024-09-03 16:50:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|36
1725382210000|2024-09-03 16:50:10|17.93|17.85|17.96|17.88|17.96|17.88|17.92|17.84|1
1725382270000|2024-09-03 16:51:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1725382280000|2024-09-03 16:51:20|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|0
1725382290000|2024-09-03 16:51:30|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1725382320000|2024-09-03 16:52:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1725382340000|2024-09-03 16:52:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1725382350000|2024-09-03 16:52:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1725382360000|2024-09-03 16:52:40|17.98|17.9|18|17.92|18|17.92|17.97|17.89|0
1725382370000|2024-09-03 16:52:50|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1725382410000|2024-09-03 16:53:30|17.97|17.89|18|17.92|18|17.92|17.97|17.89|0
1725382420000|2024-09-03 16:53:40|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1725382430000|2024-09-03 16:53:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1725382440000|2024-09-03 16:54:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1725382450000|2024-09-03 16:54:10|18|17.92|18.01|17.93|18.01|17.93|18|17.92|2
1725382460000|2024-09-03 16:54:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1725382470000|2024-09-03 16:54:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1725382500000|2024-09-03 16:55:00|18|17.92|18.01|17.93|18.01|17.93|17.98|17.9|3
1725382510000|2024-09-03 16:55:10|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1725382530000|2024-09-03 16:55:30|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|4
1725382540000|2024-09-03 16:55:40|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1725382550000|2024-09-03 16:55:50|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|2
1725382560000|2024-09-03 16:56:00|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|1
1725382610000|2024-09-03 16:56:50|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1725382620000|2024-09-03 16:57:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1725382630000|2024-09-03 16:57:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1725382650000|2024-09-03 16:57:30|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1725382660000|2024-09-03 16:57:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1725382680000|2024-09-03 16:58:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1725382690000|2024-09-03 16:58:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1725382700000|2024-09-03 16:58:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|3
1725382710000|2024-09-03 16:58:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1725382740000|2024-09-03 16:59:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1725382760000|2024-09-03 16:59:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1725382780000|2024-09-03 16:59:40|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|15
1725382790000|2024-09-03 16:59:50|18.08|18|18.1|18.02|18.1|18.02|18.07|17.99|59
1725382800000|2024-09-03 17:00:00|18.11|18.03|18.08|18|18.11|18.03|18.07|17.99|32
1725382810000|2024-09-03 17:00:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1725382850000|2024-09-03 17:00:50|18.1|18.02|18.08|18|18.11|18.03|18.08|18|9
1725382860000|2024-09-03 17:01:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1725382890000|2024-09-03 17:01:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1725382920000|2024-09-03 17:02:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1725382930000|2024-09-03 17:02:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|3
1725382940000|2024-09-03 17:02:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1725383000000|2024-09-03 17:03:20|18.08|18|18.08|18|18.08|18|18.08|18|6
1725383040000|2024-09-03 17:04:00|18.07|17.99|18.03|17.95|18.07|17.99|18.03|17.95|35
1725383060000|2024-09-03 17:04:20|18.01|17.93|18.01|17.93|18.02|17.94|18|17.92|9
1725383070000|2024-09-03 17:04:30|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1725383080000|2024-09-03 17:04:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1725383090000|2024-09-03 17:04:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1725383100000|2024-09-03 17:05:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|59
1725383110000|2024-09-03 17:05:10|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|2
1725383150000|2024-09-03 17:05:50|18.02|17.94|18.01|17.93|18.03|17.95|18.01|17.93|3
1725383160000|2024-09-03 17:06:00|18|17.92|17.98|17.9|18.01|17.93|17.98|17.9|0
1725383190000|2024-09-03 17:06:30|||||||||2
1725383230000|2024-09-03 17:07:10|18|17.92|17.98|17.9|18.01|17.93|17.98|17.9|0
1725383240000|2024-09-03 17:07:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1725383290000|2024-09-03 17:08:10|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|3
1725383300000|2024-09-03 17:08:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1725383310000|2024-09-03 17:08:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1725383320000|2024-09-03 17:08:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1725383330000|2024-09-03 17:08:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1725383340000|2024-09-03 17:09:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1725383350000|2024-09-03 17:09:10|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1725383360000|2024-09-03 17:09:20|17.96|17.88|17.95|17.87|17.97|17.89|17.95|17.87|0
1725383370000|2024-09-03 17:09:30|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1725383380000|2024-09-03 17:09:40|17.96|17.88|17.96|17.88|17.97|17.89|17.95|17.87|0
1725383390000|2024-09-03 17:09:50|17.97|17.89|17.96|17.88|17.97|17.89|17.95|17.87|0
1725383400000|2024-09-03 17:10:00|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1725383410000|2024-09-03 17:10:10|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1725383430000|2024-09-03 17:10:30|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1725383440000|2024-09-03 17:10:40|17.96|17.88|17.95|17.87|17.97|17.89|17.95|17.87|0
1725383450000|2024-09-03 17:10:50|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1725383470000|2024-09-03 17:11:10|17.96|17.88|17.96|17.88|17.97|17.89|17.95|17.87|0
1725383480000|2024-09-03 17:11:20|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1725383490000|2024-09-03 17:11:30|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1725383500000|2024-09-03 17:11:40|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|0
1725383530000|2024-09-03 17:12:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1725383540000|2024-09-03 17:12:20|18|17.92|18.04|17.96|18.04|17.96|18|17.92|2
1725383570000|2024-09-03 17:12:50|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1725383580000|2024-09-03 17:13:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1725383590000|2024-09-03 17:13:10|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1725383610000|2024-09-03 17:13:30|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|0
1725383620000|2024-09-03 17:13:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1725383650000|2024-09-03 17:14:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1725383660000|2024-09-03 17:14:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1725383710000|2024-09-03 17:15:10|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|4
1725383720000|2024-09-03 17:15:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|3
1725383740000|2024-09-03 17:15:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1725383750000|2024-09-03 17:15:50|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1725383760000|2024-09-03 17:16:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|2
1725383770000|2024-09-03 17:16:10|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1725383780000|2024-09-03 17:16:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1725383790000|2024-09-03 17:16:30|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1725383840000|2024-09-03 17:17:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1725383870000|2024-09-03 17:17:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1725383880000|2024-09-03 17:18:00|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|6
1725383930000|2024-09-03 17:18:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|36
1725383940000|2024-09-03 17:19:00|18.1|18.02|18.09|18.01|18.11|18.03|18.09|18.01|2
1725383980000|2024-09-03 17:19:40|18.07|17.99|18.05|17.97|18.07|17.99|18.04|17.96|4
1725383990000|2024-09-03 17:19:50|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1725384010000|2024-09-03 17:20:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1725384020000|2024-09-03 17:20:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1725384030000|2024-09-03 17:20:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1725384100000|2024-09-03 17:21:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|4
1725384110000|2024-09-03 17:21:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|3
1725384150000|2024-09-03 17:22:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1725384280000|2024-09-03 17:24:40|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|6
1725384300000|2024-09-03 17:25:00|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|1
1725384320000|2024-09-03 17:25:20|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1725384420000|2024-09-03 17:27:00|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1725384430000|2024-09-03 17:27:10|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1725384440000|2024-09-03 17:27:20|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|0
1725384450000|2024-09-03 17:27:30|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1725384460000|2024-09-03 17:27:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1725384470000|2024-09-03 17:27:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1725384510000|2024-09-03 17:28:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1725384520000|2024-09-03 17:28:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1725384530000|2024-09-03 17:28:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1725384550000|2024-09-03 17:29:10|17.95|17.87|17.96|17.88|17.97|17.89|17.95|17.87|0
1725384560000|2024-09-03 17:29:20|17.97|17.89|17.96|17.88|17.97|17.89|17.95|17.87|1
1725384570000|2024-09-03 17:29:30|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1725384590000|2024-09-03 17:29:50|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1725384600000|2024-09-03 17:30:00|17.97|17.89|17.97|17.89|17.99|17.91|17.96|17.88|0
1725384610000|2024-09-03 17:30:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1725384650000|2024-09-03 17:30:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1725384660000|2024-09-03 17:31:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1725384670000|2024-09-03 17:31:10|17.96|17.88|17.97|17.89|17.97|17.89|17.95|17.87|0
1725384680000|2024-09-03 17:31:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1725384690000|2024-09-03 17:31:30|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1725384700000|2024-09-03 17:31:40|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1725384710000|2024-09-03 17:31:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1725384720000|2024-09-03 17:32:00|18|17.92|18.02|17.94|18.02|17.94|17.99|17.91|0
1725384730000|2024-09-03 17:32:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|38
1725384740000|2024-09-03 17:32:20|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|6
1725384750000|2024-09-03 17:32:30|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1725384760000|2024-09-03 17:32:40|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|0
1725384780000|2024-09-03 17:33:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1725384790000|2024-09-03 17:33:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|1
1725384800000|2024-09-03 17:33:20|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|2
1725384810000|2024-09-03 17:33:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|10
1725384820000|2024-09-03 17:33:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1725384830000|2024-09-03 17:33:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1725384840000|2024-09-03 17:34:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|9
1725384850000|2024-09-03 17:34:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1725384860000|2024-09-03 17:34:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1725384870000|2024-09-03 17:34:30|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1725384880000|2024-09-03 17:34:40|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|1
1725384900000|2024-09-03 17:35:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1725384910000|2024-09-03 17:35:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1725384920000|2024-09-03 17:35:20|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1725384940000|2024-09-03 17:35:40|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1725384970000|2024-09-03 17:36:10|18.12|18.04|18.11|18.03|18.14|18.06|18.11|18.03|0
1725384980000|2024-09-03 17:36:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1725384990000|2024-09-03 17:36:30|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1725385000000|2024-09-03 17:36:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1725385020000|2024-09-03 17:37:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1725385030000|2024-09-03 17:37:10|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1725385050000|2024-09-03 17:37:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1725385060000|2024-09-03 17:37:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1725385080000|2024-09-03 17:38:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1725385090000|2024-09-03 17:38:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1725385100000|2024-09-03 17:38:20|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1725385110000|2024-09-03 17:38:30|18.09|18.01|18.05|17.97|18.09|18.01|18.04|17.96|18
1725385120000|2024-09-03 17:38:40|18.06|17.98|18.06|17.98|18.07|17.99|18.05|17.97|0
1725385130000|2024-09-03 17:38:50|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1725385140000|2024-09-03 17:39:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1725385180000|2024-09-03 17:39:40|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|0
1725385190000|2024-09-03 17:39:50|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1725385200000|2024-09-03 17:40:00|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1725385230000|2024-09-03 17:40:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1725385240000|2024-09-03 17:40:40|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1725385260000|2024-09-03 17:41:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1725385270000|2024-09-03 17:41:10|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|0
1725385280000|2024-09-03 17:41:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1725385380000|2024-09-03 17:43:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1725385390000|2024-09-03 17:43:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1725385400000|2024-09-03 17:43:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1725385420000|2024-09-03 17:43:40|18.1|18.02|18.11|18.03|18.11|18.03|18.09|18.01|0
1725385440000|2024-09-03 17:44:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1725385450000|2024-09-03 17:44:10|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|0
1725385460000|2024-09-03 17:44:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1725385470000|2024-09-03 17:44:30|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|2
1725385480000|2024-09-03 17:44:40|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1725385500000|2024-09-03 17:45:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1725385510000|2024-09-03 17:45:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1725385520000|2024-09-03 17:45:20|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1725385530000|2024-09-03 17:45:30|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1725385540000|2024-09-03 17:45:40|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|0
1725385550000|2024-09-03 17:45:50|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1725385560000|2024-09-03 17:46:00|18.12|18.04|18.11|18.03|18.12|18.04|18.1|18.02|0
1725385570000|2024-09-03 17:46:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1725385580000|2024-09-03 17:46:20|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|0
1725385600000|2024-09-03 17:46:40|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1725385610000|2024-09-03 17:46:50|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1725385620000|2024-09-03 17:47:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1725385630000|2024-09-03 17:47:10|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|2
1725385850000|2024-09-03 17:50:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|17
1725385900000|2024-09-03 17:51:40|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|57
1725385940000|2024-09-03 17:52:20|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|3
1725385980000|2024-09-03 17:53:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|18
1725385990000|2024-09-03 17:53:10|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|3
1725386010000|2024-09-03 17:53:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1725386020000|2024-09-03 17:53:40|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1725386100000|2024-09-03 17:55:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1725386110000|2024-09-03 17:55:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1725386190000|2024-09-03 17:56:30|||||||||2
1725386200000|2024-09-03 17:56:40|18.15|18.07|18.19|18.11|18.19|18.11|18.15|18.07|7
1725386250000|2024-09-03 17:57:30|||||||||1
1725386290000|2024-09-03 17:58:10|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1725386300000|2024-09-03 17:58:20|18.24|18.16|18.22|18.14|18.26|18.18|18.22|18.14|3
1725386310000|2024-09-03 17:58:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1725386330000|2024-09-03 17:58:50|||||||||1
1725386360000|2024-09-03 17:59:20|18.22|18.14|18.22|18.14|18.24|18.16|18.21|18.13|0
1725386370000|2024-09-03 17:59:30|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|2
1725386380000|2024-09-03 17:59:40|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|6
1725386390000|2024-09-03 17:59:50|18.25|18.17|18.24|18.16|18.25|18.17|18.22|18.14|0
1725386400000|2024-09-03 18:00:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1725386430000|2024-09-03 18:00:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|4
1725386440000|2024-09-03 18:00:40|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1725386450000|2024-09-03 18:00:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|9
1725386470000|2024-09-03 18:01:10|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|26
1725386480000|2024-09-03 18:01:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1725386510000|2024-09-03 18:01:50|18.27|18.19|18.29|18.21|18.31|18.23|18.26|18.18|125
1725386520000|2024-09-03 18:02:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|165
1725386530000|2024-09-03 18:02:10|18.35|18.27|18.36|18.28|18.36|18.28|18.34|18.26|1
1725386540000|2024-09-03 18:02:20|18.34|18.26|18.31|18.23|18.36|18.28|18.31|18.23|0
1725386550000|2024-09-03 18:02:30|18.3|18.22|18.31|18.23|18.31|18.23|18.27|18.19|36
1725386560000|2024-09-03 18:02:40|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|20
1725386570000|2024-09-03 18:02:50|||||||||10
1725386590000|2024-09-03 18:03:10|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|8
1725386600000|2024-09-03 18:03:20|||||||||65
1725386610000|2024-09-03 18:03:30|18.34|18.26|18.31|18.23|18.35|18.27|18.31|18.23|0
1725386630000|2024-09-03 18:03:50|18.34|18.26|18.34|18.26|18.34|18.26|18.31|18.23|1
1725386640000|2024-09-03 18:04:00|18.36|18.28|18.32|18.24|18.36|18.28|18.31|18.23|0
1725386650000|2024-09-03 18:04:10|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|0
1725386660000|2024-09-03 18:04:20|||||||||9
1725386680000|2024-09-03 18:04:40|18.35|18.27|18.34|18.26|18.35|18.27|18.32|18.24|6
1725386690000|2024-09-03 18:04:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1725386700000|2024-09-03 18:05:00|||||||||36
1725386720000|2024-09-03 18:05:20|18.34|18.26|18.34|18.26|18.34|18.26|18.31|18.23|21
1725386730000|2024-09-03 18:05:30|18.36|18.28|18.35|18.27|18.36|18.28|18.34|18.26|0
1725386740000|2024-09-03 18:05:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1725386750000|2024-09-03 18:05:50|||||||||1
1725386760000|2024-09-03 18:06:00|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|3
1725386770000|2024-09-03 18:06:10|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|1
1725386780000|2024-09-03 18:06:20|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|4
1725386790000|2024-09-03 18:06:30|18.34|18.26|18.31|18.23|18.35|18.27|18.31|18.23|1
1725386800000|2024-09-03 18:06:40|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|0
1725386820000|2024-09-03 18:07:00|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1725386830000|2024-09-03 18:07:10|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|36
1725386840000|2024-09-03 18:07:20|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|0
1725386850000|2024-09-03 18:07:30|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|6
1725386900000|2024-09-03 18:08:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1725386910000|2024-09-03 18:08:30|18.37|18.29|18.36|18.28|18.39|18.31|18.36|18.28|1
1725386920000|2024-09-03 18:08:40|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|114
1725386930000|2024-09-03 18:08:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1725386940000|2024-09-03 18:09:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|7
1725386950000|2024-09-03 18:09:10|18.44|18.36|18.42|18.34|18.44|18.36|18.41|18.33|39
1725386960000|2024-09-03 18:09:20|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|0
1725386970000|2024-09-03 18:09:30|18.42|18.34|18.37|18.29|18.42|18.34|18.36|18.28|9
1725386980000|2024-09-03 18:09:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|2
1725387000000|2024-09-03 18:10:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1725387030000|2024-09-03 18:10:30|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1725387040000|2024-09-03 18:10:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1725387050000|2024-09-03 18:10:50|18.37|18.29|18.36|18.28|18.39|18.31|18.36|18.28|0
1725387060000|2024-09-03 18:11:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1725387070000|2024-09-03 18:11:10|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|1
1725387080000|2024-09-03 18:11:20|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|1
1725387090000|2024-09-03 18:11:30|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|2
1725387100000|2024-09-03 18:11:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1725387110000|2024-09-03 18:11:50|18.4|18.32|18.39|18.31|18.41|18.33|18.39|18.31|0
1725387120000|2024-09-03 18:12:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1725387130000|2024-09-03 18:12:10|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1725387140000|2024-09-03 18:12:20|18.36|18.28|18.37|18.29|18.41|18.33|18.36|18.28|0
1725387150000|2024-09-03 18:12:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1725387180000|2024-09-03 18:13:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1725387190000|2024-09-03 18:13:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1725387210000|2024-09-03 18:13:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1725387220000|2024-09-03 18:13:40|||||||||1
1725387230000|2024-09-03 18:13:50|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|2
1725387280000|2024-09-03 18:14:40|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|52
1725387290000|2024-09-03 18:14:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1725387300000|2024-09-03 18:15:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1725387310000|2024-09-03 18:15:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|15
1725387320000|2024-09-03 18:15:20|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|2
1725387330000|2024-09-03 18:15:30|18.37|18.29|18.36|18.28|18.4|18.32|18.36|18.28|1
1725387350000|2024-09-03 18:15:50|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|5
1725387380000|2024-09-03 18:16:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1725387420000|2024-09-03 18:17:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|1
1725387430000|2024-09-03 18:17:10|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|2
1725387450000|2024-09-03 18:17:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|34
1725387470000|2024-09-03 18:17:50|18.44|18.36|18.46|18.38|18.46|18.38|18.42|18.34|3
1725387480000|2024-09-03 18:18:00|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1725387500000|2024-09-03 18:18:20|||||||||50
1725387530000|2024-09-03 18:18:50|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|2
1725387550000|2024-09-03 18:19:10|||||||||27
1725387590000|2024-09-03 18:19:50|||||||||20
1725387600000|2024-09-03 18:20:00|18.49|18.41|18.44|18.36|18.49|18.41|18.44|18.36|2
1725387610000|2024-09-03 18:20:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1725387630000|2024-09-03 18:20:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|1
1725387640000|2024-09-03 18:20:40|||||||||1
1725387650000|2024-09-03 18:20:50|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|7
1725387670000|2024-09-03 18:21:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|1
1725387680000|2024-09-03 18:21:20|18.44|18.36|18.44|18.36|18.46|18.38|18.41|18.33|8
1725387690000|2024-09-03 18:21:30|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1725387700000|2024-09-03 18:21:40|18.47|18.39|18.49|18.41|18.51|18.43|18.47|18.39|11
1725387710000|2024-09-03 18:21:50|18.5|18.42|18.46|18.38|18.5|18.42|18.46|18.38|2
1725387720000|2024-09-03 18:22:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|32
1725387730000|2024-09-03 18:22:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1725387740000|2024-09-03 18:22:20|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1725387750000|2024-09-03 18:22:30|18.45|18.37|18.41|18.33|18.46|18.38|18.41|18.33|0
1725387770000|2024-09-03 18:22:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1725387800000|2024-09-03 18:23:20|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|5
1725387810000|2024-09-03 18:23:30|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1725387820000|2024-09-03 18:23:40|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1725387850000|2024-09-03 18:24:10|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1725387860000|2024-09-03 18:24:20|18.52|18.44|18.51|18.43|18.54|18.46|18.51|18.43|0
1725387880000|2024-09-03 18:24:40|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|19
1725387930000|2024-09-03 18:25:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|4
1725387940000|2024-09-03 18:25:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1725387950000|2024-09-03 18:25:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1725388000000|2024-09-03 18:26:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|9
1725388020000|2024-09-03 18:27:00|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|14
1725388030000|2024-09-03 18:27:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1725388060000|2024-09-03 18:27:40|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1725388080000|2024-09-03 18:28:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|2
1725388090000|2024-09-03 18:28:10|18.44|18.36|18.43|18.35|18.46|18.38|18.41|18.33|4
1725388100000|2024-09-03 18:28:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1725388140000|2024-09-03 18:29:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1725388150000|2024-09-03 18:29:10|18.45|18.37|18.44|18.36|18.46|18.38|18.44|18.36|1
1725388160000|2024-09-03 18:29:20|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1725388180000|2024-09-03 18:29:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1725388190000|2024-09-03 18:29:50|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1725388200000|2024-09-03 18:30:00|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1725388210000|2024-09-03 18:30:10|18.45|18.37|18.43|18.35|18.45|18.37|18.41|18.33|1
1725388220000|2024-09-03 18:30:20|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1725388230000|2024-09-03 18:30:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1725388240000|2024-09-03 18:30:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|12
1725388250000|2024-09-03 18:30:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1725388260000|2024-09-03 18:31:00|18.45|18.37|18.46|18.38|18.46|18.38|18.43|18.35|0
1725388270000|2024-09-03 18:31:10|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|11
1725388280000|2024-09-03 18:31:20|18.5|18.42|18.49|18.41|18.51|18.43|18.49|18.41|2
1725388290000|2024-09-03 18:31:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1725388310000|2024-09-03 18:31:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1725388320000|2024-09-03 18:32:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|1
1725388330000|2024-09-03 18:32:10|18.5|18.42|18.49|18.41|18.51|18.43|18.49|18.41|0
1725388340000|2024-09-03 18:32:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1725388350000|2024-09-03 18:32:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1725388380000|2024-09-03 18:33:00|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|0
1725388390000|2024-09-03 18:33:10|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|0
1725388400000|2024-09-03 18:33:20|18.45|18.37|18.44|18.36|18.45|18.37|18.43|18.35|0
1725388410000|2024-09-03 18:33:30|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1725388420000|2024-09-03 18:33:40|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1725388430000|2024-09-03 18:33:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1725388440000|2024-09-03 18:34:00|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|0
1725388460000|2024-09-03 18:34:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|13
1725388470000|2024-09-03 18:34:30|18.34|18.26|18.34|18.26|18.36|18.28|18.31|18.23|2
1725388480000|2024-09-03 18:34:40|18.35|18.27|18.36|18.28|18.36|18.28|18.34|18.26|0
1725388500000|2024-09-03 18:35:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1725388510000|2024-09-03 18:35:10|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|2
1725388520000|2024-09-03 18:35:20|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|0
1725388530000|2024-09-03 18:35:30|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|1
1725388540000|2024-09-03 18:35:40|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1725388560000|2024-09-03 18:36:00|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|0
1725388570000|2024-09-03 18:36:10|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|0
1725388580000|2024-09-03 18:36:20|18.4|18.32|18.39|18.31|18.41|18.33|18.39|18.31|0
1725388590000|2024-09-03 18:36:30|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|0
1725388640000|2024-09-03 18:37:20|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|1
1725388650000|2024-09-03 18:37:30|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|0
1725388670000|2024-09-03 18:37:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1725388680000|2024-09-03 18:38:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|0
1725388690000|2024-09-03 18:38:10|18.39|18.31|18.4|18.32|18.41|18.33|18.39|18.31|0
1725388700000|2024-09-03 18:38:20|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|0
1725388730000|2024-09-03 18:38:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1725388740000|2024-09-03 18:39:00|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|0
1725388900000|2024-09-03 18:41:40|18.43|18.35|18.44|18.36|18.44|18.36|18.41|18.33|0
1725388910000|2024-09-03 18:41:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1725388920000|2024-09-03 18:42:00|18.42|18.34|18.46|18.38|18.46|18.38|18.42|18.34|1
1725388940000|2024-09-03 18:42:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1725388960000|2024-09-03 18:42:40|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|1
1725388980000|2024-09-03 18:43:00|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|2
1725389000000|2024-09-03 18:43:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1725389010000|2024-09-03 18:43:30|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1725389020000|2024-09-03 18:43:40|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1725389030000|2024-09-03 18:43:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1725389040000|2024-09-03 18:44:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1725389070000|2024-09-03 18:44:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|4
1725389090000|2024-09-03 18:44:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1725389100000|2024-09-03 18:45:00|18.45|18.37|18.44|18.36|18.46|18.38|18.41|18.33|0
1725389110000|2024-09-03 18:45:10|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1725389120000|2024-09-03 18:45:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|2
1725389140000|2024-09-03 18:45:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|2
1725389150000|2024-09-03 18:45:50|18.49|18.41|18.49|18.41|18.51|18.43|18.48|18.4|26
1725389160000|2024-09-03 18:46:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|1
1725389170000|2024-09-03 18:46:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1725389180000|2024-09-03 18:46:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|11
1725389190000|2024-09-03 18:46:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1725389200000|2024-09-03 18:46:40|18.44|18.36|18.45|18.37|18.46|18.38|18.44|18.36|0
1725389210000|2024-09-03 18:46:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1725389240000|2024-09-03 18:47:20|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|1
1725389260000|2024-09-03 18:47:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|2
1725389270000|2024-09-03 18:47:50|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1725389300000|2024-09-03 18:48:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1725389320000|2024-09-03 18:48:40|||||||||9
1725389360000|2024-09-03 18:49:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1725389380000|2024-09-03 18:49:40|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1725389390000|2024-09-03 18:49:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|1
1725389400000|2024-09-03 18:50:00|18.6|18.52|18.56|18.48|18.61|18.53|18.56|18.48|46
1725389420000|2024-09-03 18:50:20|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|7
1725389440000|2024-09-03 18:50:40|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1725389450000|2024-09-03 18:50:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1725389460000|2024-09-03 18:51:00|||||||||20
1725389470000|2024-09-03 18:51:10|||||||||20
1725389480000|2024-09-03 18:51:20|||||||||5
1725389500000|2024-09-03 18:51:40|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|5
1725389510000|2024-09-03 18:51:50|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|10
1725389550000|2024-09-03 18:52:30|18.59|18.51|18.6|18.52|18.61|18.53|18.59|18.51|0
1725389560000|2024-09-03 18:52:40|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1725389590000|2024-09-03 18:53:10|18.59|18.51|18.57|18.49|18.59|18.51|18.56|18.48|0
1725389600000|2024-09-03 18:53:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1725389620000|2024-09-03 18:53:40|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1725389660000|2024-09-03 18:54:20|||||||||43
1725389800000|2024-09-03 18:56:40|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|52
1725389810000|2024-09-03 18:56:50|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|13
1725389830000|2024-09-03 18:57:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|30
1725389840000|2024-09-03 18:57:20|18.6|18.52|18.61|18.53|18.61|18.53|18.59|18.51|0
1725389850000|2024-09-03 18:57:30|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1725389870000|2024-09-03 18:57:50|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1725389880000|2024-09-03 18:58:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1725389890000|2024-09-03 18:58:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1725389900000|2024-09-03 18:58:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1725389910000|2024-09-03 18:58:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1725389920000|2024-09-03 18:58:40|18.63|18.55|18.66|18.58|18.66|18.58|18.61|18.53|2
1725389930000|2024-09-03 18:58:50|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|35
1725389940000|2024-09-03 18:59:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|1
1725389970000|2024-09-03 18:59:30|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|2
1725389980000|2024-09-03 18:59:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1725389990000|2024-09-03 18:59:50|18.69|18.61|18.7|18.62|18.71|18.63|18.68|18.6|3
1725390000000|2024-09-03 19:00:00|18.71|18.63|18.68|18.6|18.71|18.63|18.66|18.58|81
1725390010000|2024-09-03 19:00:10|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|0
1725390020000|2024-09-03 19:00:20|18.68|18.6|18.66|18.58|18.69|18.61|18.66|18.58|0
1725390030000|2024-09-03 19:00:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|2
1725390040000|2024-09-03 19:00:40|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1725390050000|2024-09-03 19:00:50|18.69|18.61|18.7|18.62|18.7|18.62|18.68|18.6|0
1725390060000|2024-09-03 19:01:00|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1725390070000|2024-09-03 19:01:10|18.74|18.66|18.76|18.68|18.76|18.68|18.73|18.65|150
1725390090000|2024-09-03 19:01:30|18.75|18.67|18.75|18.67|18.75|18.67|18.72|18.64|5
1725390100000|2024-09-03 19:01:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1725390110000|2024-09-03 19:01:50|||||||||5
1725390120000|2024-09-03 19:02:00|18.77|18.69|18.8|18.72|18.81|18.73|18.76|18.68|3
1725390130000|2024-09-03 19:02:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1725390140000|2024-09-03 19:02:20|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|35
1725390170000|2024-09-03 19:02:50|18.76|18.68|18.75|18.67|18.76|18.68|18.74|18.66|8
1725390180000|2024-09-03 19:03:00|18.76|18.68|18.79|18.71|18.79|18.71|18.75|18.67|0
1725390190000|2024-09-03 19:03:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1725390200000|2024-09-03 19:03:20|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1725390220000|2024-09-03 19:03:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1725390230000|2024-09-03 19:03:50|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1725390240000|2024-09-03 19:04:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1725390250000|2024-09-03 19:04:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1725390260000|2024-09-03 19:04:20|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1725390270000|2024-09-03 19:04:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1725390280000|2024-09-03 19:04:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|7
1725390290000|2024-09-03 19:04:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1725390300000|2024-09-03 19:05:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1725390310000|2024-09-03 19:05:10|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|1
1725390320000|2024-09-03 19:05:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|12
1725390330000|2024-09-03 19:05:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1725390340000|2024-09-03 19:05:40|18.73|18.65|18.71|18.63|18.74|18.66|18.71|18.63|20
1725390360000|2024-09-03 19:06:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|1
1725390390000|2024-09-03 19:06:30|||||||||2
1725390400000|2024-09-03 19:06:40|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1725390410000|2024-09-03 19:06:50|18.79|18.71|18.78|18.7|18.79|18.71|18.76|18.68|0
1725390420000|2024-09-03 19:07:00|18.79|18.71|18.78|18.7|18.79|18.71|18.76|18.68|0
1725390430000|2024-09-03 19:07:10|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|0
1725390440000|2024-09-03 19:07:20|18.79|18.71|18.78|18.7|18.8|18.72|18.76|18.68|0
1725390450000|2024-09-03 19:07:30|18.79|18.71|18.78|18.7|18.8|18.72|18.76|18.68|0
1725390460000|2024-09-03 19:07:40|18.76|18.68|18.78|18.7|18.8|18.72|18.76|18.68|0
1725390470000|2024-09-03 19:07:50|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1725390490000|2024-09-03 19:08:10|18.79|18.71|18.78|18.7|18.79|18.71|18.76|18.68|0
1725390510000|2024-09-03 19:08:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1725390520000|2024-09-03 19:08:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1725390530000|2024-09-03 19:08:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1725390540000|2024-09-03 19:09:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1725390560000|2024-09-03 19:09:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1725390570000|2024-09-03 19:09:30|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1725390580000|2024-09-03 19:09:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1725390630000|2024-09-03 19:10:30|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|6
1725390640000|2024-09-03 19:10:40|18.74|18.66|18.7|18.62|18.75|18.67|18.66|18.58|0
1725390650000|2024-09-03 19:10:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1725390660000|2024-09-03 19:11:00|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|0
1725390670000|2024-09-03 19:11:10|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1725390680000|2024-09-03 19:11:20|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|1
1725390690000|2024-09-03 19:11:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1725390700000|2024-09-03 19:11:40|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|0
1725390710000|2024-09-03 19:11:50|18.71|18.63|18.73|18.65|18.73|18.65|18.7|18.62|0
1725390720000|2024-09-03 19:12:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1725390730000|2024-09-03 19:12:10|18.74|18.66|18.73|18.65|18.76|18.68|18.73|18.65|0
1725390740000|2024-09-03 19:12:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1725390750000|2024-09-03 19:12:30|18.7|18.62|18.7|18.62|18.7|18.62|18.66|18.58|0
1725390760000|2024-09-03 19:12:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1725390770000|2024-09-03 19:12:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1725390790000|2024-09-03 19:13:10|18.7|18.62|18.69|18.61|18.71|18.63|18.69|18.61|0
1725390800000|2024-09-03 19:13:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1725390810000|2024-09-03 19:13:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1725390820000|2024-09-03 19:13:40|18.7|18.62|18.68|18.6|18.71|18.63|18.68|18.6|2
1725390830000|2024-09-03 19:13:50|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1725390840000|2024-09-03 19:14:00|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|0
1725390890000|2024-09-03 19:14:50|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1725390900000|2024-09-03 19:15:00|18.69|18.61|18.71|18.63|18.71|18.63|18.68|18.6|0
1725390930000|2024-09-03 19:15:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1725390940000|2024-09-03 19:15:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1725390950000|2024-09-03 19:15:50|18.73|18.65|18.75|18.67|18.75|18.67|18.71|18.63|0
1725390960000|2024-09-03 19:16:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1725390990000|2024-09-03 19:16:30|18.75|18.67|18.76|18.68|18.78|18.7|18.75|18.67|1
1725391000000|2024-09-03 19:16:40|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1725391010000|2024-09-03 19:16:50|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1725391020000|2024-09-03 19:17:00|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|1
1725391050000|2024-09-03 19:17:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1725391090000|2024-09-03 19:18:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|5
1725391100000|2024-09-03 19:18:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1725391110000|2024-09-03 19:18:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1725391120000|2024-09-03 19:18:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1725391130000|2024-09-03 19:18:50|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1725391140000|2024-09-03 19:19:00|18.88|18.8|18.86|18.78|18.91|18.83|18.86|18.78|92
1725391160000|2024-09-03 19:19:20|18.85|18.77|18.86|18.78|18.86|18.78|18.81|18.73|15
1725391190000|2024-09-03 19:19:50|||||||||24
1725391200000|2024-09-03 19:20:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1725391240000|2024-09-03 19:20:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1725391250000|2024-09-03 19:20:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1725391260000|2024-09-03 19:21:00|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|0
1725391270000|2024-09-03 19:21:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1725391280000|2024-09-03 19:21:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1725391290000|2024-09-03 19:21:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1725391300000|2024-09-03 19:21:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1725391320000|2024-09-03 19:22:00|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1725391330000|2024-09-03 19:22:10|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|0
1725391350000|2024-09-03 19:22:30|||||||||14
1725391360000|2024-09-03 19:22:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|3
1725391370000|2024-09-03 19:22:50|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1725391380000|2024-09-03 19:23:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1725391400000|2024-09-03 19:23:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1725391410000|2024-09-03 19:23:30|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1725391420000|2024-09-03 19:23:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1725391440000|2024-09-03 19:24:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1725391450000|2024-09-03 19:24:10|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|3
1725391460000|2024-09-03 19:24:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1725391480000|2024-09-03 19:24:40|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1725391500000|2024-09-03 19:25:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1725391510000|2024-09-03 19:25:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1725391520000|2024-09-03 19:25:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1725391550000|2024-09-03 19:25:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1725391560000|2024-09-03 19:26:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1725391570000|2024-09-03 19:26:10|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1725391580000|2024-09-03 19:26:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1725391590000|2024-09-03 19:26:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1725391620000|2024-09-03 19:27:00|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1725391630000|2024-09-03 19:27:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|10
1725391640000|2024-09-03 19:27:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1725391660000|2024-09-03 19:27:40|18.85|18.77|18.83|18.75|18.85|18.77|18.81|18.73|2
1725391670000|2024-09-03 19:27:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1725391680000|2024-09-03 19:28:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1725391690000|2024-09-03 19:28:10|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|0
1725391710000|2024-09-03 19:28:30|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|1
1725391730000|2024-09-03 19:28:50|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|2
1725391740000|2024-09-03 19:29:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1725391770000|2024-09-03 19:29:30|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|25
1725391780000|2024-09-03 19:29:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1725391800000|2024-09-03 19:30:00|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|2
1725391820000|2024-09-03 19:30:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1725391830000|2024-09-03 19:30:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1725391840000|2024-09-03 19:30:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1725391870000|2024-09-03 19:31:10|18.84|18.76|18.81|18.73|18.86|18.78|18.81|18.73|13
1725391880000|2024-09-03 19:31:20|18.83|18.75|18.85|18.77|18.86|18.78|18.83|18.75|74
1725391890000|2024-09-03 19:31:30|18.84|18.76|18.86|18.78|18.89|18.81|18.84|18.76|10
1725391900000|2024-09-03 19:31:40|||||||||9
1725391920000|2024-09-03 19:32:00|18.84|18.76|18.82|18.74|18.86|18.78|18.81|18.73|11
1725391930000|2024-09-03 19:32:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1725391940000|2024-09-03 19:32:20|18.81|18.73|18.81|18.73|18.84|18.76|18.81|18.73|0
1725391950000|2024-09-03 19:32:30|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1725391960000|2024-09-03 19:32:40|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|13
1725391970000|2024-09-03 19:32:50|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|11
1725391980000|2024-09-03 19:33:00|18.87|18.79|18.91|18.83|18.91|18.83|18.86|18.78|7
1725391990000|2024-09-03 19:33:10|18.9|18.82|18.86|18.78|18.91|18.83|18.86|18.78|22
1725392000000|2024-09-03 19:33:20|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|12
1725392010000|2024-09-03 19:33:30|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1725392020000|2024-09-03 19:33:40|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1725392030000|2024-09-03 19:33:50|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|11
1725392040000|2024-09-03 19:34:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1725392050000|2024-09-03 19:34:10|18.9|18.82|18.9|18.82|18.91|18.83|18.86|18.78|83
1725392060000|2024-09-03 19:34:20|18.89|18.81|18.9|18.82|18.91|18.83|18.89|18.81|7
1725392070000|2024-09-03 19:34:30|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1725392090000|2024-09-03 19:34:50|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|2
1725392100000|2024-09-03 19:35:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1725392110000|2024-09-03 19:35:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|12
1725392120000|2024-09-03 19:35:20|19.01|18.93|19.01|18.93|19.01|18.93|18.98|18.9|128
1725392130000|2024-09-03 19:35:30|19|18.92|18.98|18.9|19.01|18.93|18.98|18.9|0
1725392140000|2024-09-03 19:35:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1725392150000|2024-09-03 19:35:50|19|18.92|19.03|18.95|19.03|18.95|19|18.92|18
1725392160000|2024-09-03 19:36:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1725392180000|2024-09-03 19:36:20|19|18.92|19|18.92|19.01|18.93|18.98|18.9|0
1725392190000|2024-09-03 19:36:30|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1725392200000|2024-09-03 19:36:40|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|43
1725392210000|2024-09-03 19:36:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|3
1725392220000|2024-09-03 19:37:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|4
1725392230000|2024-09-03 19:37:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1725392240000|2024-09-03 19:37:20|18.96|18.88|19.01|18.93|19.01|18.93|18.96|18.88|1
1725392250000|2024-09-03 19:37:30|18.99|18.91|18.97|18.89|18.99|18.91|18.96|18.88|0
1725392260000|2024-09-03 19:37:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1725392270000|2024-09-03 19:37:50|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|21
1725392280000|2024-09-03 19:38:00|19.09|19.01|19.09|19.01|19.09|19.01|19.06|18.98|21
1725392290000|2024-09-03 19:38:10|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|5
1725392300000|2024-09-03 19:38:20|19.07|18.99|19.06|18.98|19.09|19.01|19.06|18.98|13
1725392310000|2024-09-03 19:38:30|19.02|18.94|19.02|18.94|19.04|18.96|19.01|18.93|18
1725392320000|2024-09-03 19:38:40|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|0
1725392340000|2024-09-03 19:39:00|19.05|18.97|19.06|18.98|19.06|18.98|19.04|18.96|0
1725392350000|2024-09-03 19:39:10|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1725392360000|2024-09-03 19:39:20|19.04|18.96|19.04|18.96|19.05|18.97|19.01|18.93|2
1725392370000|2024-09-03 19:39:30|19.05|18.97|19.05|18.97|19.06|18.98|19.04|18.96|0
1725392390000|2024-09-03 19:39:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|10
1725392400000|2024-09-03 19:40:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|9
1725392430000|2024-09-03 19:40:30|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|73
1725392440000|2024-09-03 19:40:40|19.16|19.08|19.16|19.08|19.17|19.09|19.15|19.07|38
1725392450000|2024-09-03 19:40:50|19.15|19.07|19.16|19.08|19.16|19.08|19.14|19.06|6
1725392460000|2024-09-03 19:41:00|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|0
1725392470000|2024-09-03 19:41:10|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|23
1725392480000|2024-09-03 19:41:20|19.23|19.15|19.26|19.18|19.27|19.19|19.22|19.14|34
1725392490000|2024-09-03 19:41:30|19.25|19.17|19.21|19.13|19.26|19.18|19.21|19.13|29
1725392500000|2024-09-03 19:41:40|19.22|19.14|19.21|19.13|19.22|19.14|19.17|19.09|9
1725392520000|2024-09-03 19:42:00|19.18|19.1|19.16|19.08|19.21|19.13|19.16|19.08|1
1725392530000|2024-09-03 19:42:10|19.17|19.09|19.21|19.13|19.22|19.14|19.17|19.09|4
1725392560000|2024-09-03 19:42:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|27
1725392580000|2024-09-03 19:43:00|19.2|19.12|19.24|19.16|19.24|19.16|19.19|19.11|7
1725392590000|2024-09-03 19:43:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1725392600000|2024-09-03 19:43:20|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|9
1725392610000|2024-09-03 19:43:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725392620000|2024-09-03 19:43:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1725392640000|2024-09-03 19:44:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1725392650000|2024-09-03 19:44:10|19.16|19.08|19.19|19.11|19.19|19.11|19.14|19.06|0
1725392660000|2024-09-03 19:44:20|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1725392670000|2024-09-03 19:44:30|19.21|19.13|19.24|19.16|19.24|19.16|19.2|19.12|0
1725392680000|2024-09-03 19:44:40|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|11
1725392700000|2024-09-03 19:45:00|19.3|19.22|19.32|19.24|19.32|19.24|19.29|19.21|13
1725392710000|2024-09-03 19:45:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|8
1725392720000|2024-09-03 19:45:20|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|2
1725392760000|2024-09-03 19:46:00|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|14
1725392770000|2024-09-03 19:46:10|19.4|19.32|19.41|19.33|19.44|19.36|19.4|19.32|21
1725392780000|2024-09-03 19:46:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1725392790000|2024-09-03 19:46:30|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|44
1725392800000|2024-09-03 19:46:40|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1725392810000|2024-09-03 19:46:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1725392820000|2024-09-03 19:47:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|22
1725392830000|2024-09-03 19:47:10|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|18
1725392840000|2024-09-03 19:47:20|19.58|19.5|19.6|19.52|19.61|19.53|19.56|19.48|8
1725392850000|2024-09-03 19:47:30|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|5
1725392860000|2024-09-03 19:47:40|19.56|19.48|19.55|19.47|19.56|19.48|19.52|19.44|6
1725392870000|2024-09-03 19:47:50|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|3
1725392880000|2024-09-03 19:48:00|19.47|19.39|19.5|19.42|19.5|19.42|19.46|19.38|3
1725392890000|2024-09-03 19:48:10|19.51|19.43|19.46|19.38|19.53|19.45|19.46|19.38|11
1725392900000|2024-09-03 19:48:20|19.45|19.37|19.42|19.34|19.45|19.37|19.41|19.33|4
1725392910000|2024-09-03 19:48:30|19.43|19.35|19.47|19.39|19.5|19.42|19.43|19.35|5
1725392920000|2024-09-03 19:48:40|19.48|19.4|19.46|19.38|19.51|19.43|19.45|19.37|9
1725392930000|2024-09-03 19:48:50|19.48|19.4|19.5|19.42|19.51|19.43|19.48|19.4|8
1725392940000|2024-09-03 19:49:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1725392950000|2024-09-03 19:49:10|19.5|19.42|19.47|19.39|19.51|19.43|19.46|19.38|4
1725392960000|2024-09-03 19:49:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725392970000|2024-09-03 19:49:30|19.45|19.37|19.46|19.38|19.46|19.38|19.42|19.34|1
1725392980000|2024-09-03 19:49:40|19.45|19.37|19.39|19.31|19.46|19.38|19.39|19.31|3
1725392990000|2024-09-03 19:49:50|19.41|19.33|19.39|19.31|19.44|19.36|19.39|19.31|13
1725393000000|2024-09-03 19:50:00|19.37|19.29|19.26|19.18|19.37|19.29|19.21|19.13|29
1725393010000|2024-09-03 19:50:10|19.31|19.23|19.41|19.33|19.41|19.33|19.31|19.23|3
1725393020000|2024-09-03 19:50:20|19.4|19.32|19.47|19.39|19.49|19.41|19.4|19.32|3
1725393030000|2024-09-03 19:50:30|19.46|19.38|19.46|19.38|19.47|19.39|19.42|19.34|2
1725393040000|2024-09-03 19:50:40|19.45|19.37|19.44|19.36|19.49|19.41|19.44|19.36|42
1725393050000|2024-09-03 19:50:50|19.45|19.37|19.46|19.38|19.49|19.41|19.44|19.36|4
1725393060000|2024-09-03 19:51:00|19.47|19.39|19.49|19.41|19.49|19.41|19.44|19.36|0
1725393070000|2024-09-03 19:51:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1725393080000|2024-09-03 19:51:20|19.46|19.38|19.41|19.33|19.47|19.39|19.41|19.33|0
1725393090000|2024-09-03 19:51:30|19.42|19.34|19.49|19.41|19.49|19.41|19.42|19.34|0
1725393100000|2024-09-03 19:51:40|19.51|19.43|19.49|19.41|19.51|19.43|19.47|19.39|0
1725393110000|2024-09-03 19:51:50|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1725393120000|2024-09-03 19:52:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1725393130000|2024-09-03 19:52:10|19.42|19.34|19.44|19.36|19.44|19.36|19.39|19.31|0
1725393140000|2024-09-03 19:52:20|19.45|19.37|19.47|19.39|19.49|19.41|19.45|19.37|0
1725393150000|2024-09-03 19:52:30|19.46|19.38|19.44|19.36|19.46|19.38|19.4|19.32|1
1725393160000|2024-09-03 19:52:40|19.46|19.38|19.45|19.37|19.49|19.41|19.45|19.37|0
1725393170000|2024-09-03 19:52:50|19.44|19.36|19.46|19.38|19.49|19.41|19.44|19.36|0
1725393180000|2024-09-03 19:53:00|19.45|19.37|19.44|19.36|19.49|19.41|19.44|19.36|0
1725393190000|2024-09-03 19:53:10|19.42|19.34|19.34|19.26|19.44|19.36|19.34|19.26|6
1725393200000|2024-09-03 19:53:20|19.35|19.27|19.39|19.31|19.39|19.31|19.34|19.26|0
1725393210000|2024-09-03 19:53:30|19.37|19.29|19.29|19.21|19.37|19.29|19.29|19.21|0
1725393220000|2024-09-03 19:53:40|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|0
1725393230000|2024-09-03 19:53:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725393240000|2024-09-03 19:54:00|19.35|19.27|19.41|19.33|19.44|19.36|19.35|19.27|0
1725393250000|2024-09-03 19:54:10|19.4|19.32|19.45|19.37|19.45|19.37|19.39|19.31|0
1725393260000|2024-09-03 19:54:20|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|3
1725393270000|2024-09-03 19:54:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1725393280000|2024-09-03 19:54:40|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|5
1725393290000|2024-09-03 19:54:50|19.36|19.28|19.37|19.29|19.39|19.31|19.36|19.28|0
1725393300000|2024-09-03 19:55:00|19.39|19.31|19.29|19.21|19.39|19.31|19.29|19.21|0
1725393310000|2024-09-03 19:55:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|2
1725393320000|2024-09-03 19:55:20|19.32|19.24|19.29|19.21|19.34|19.26|19.29|19.21|0
1725393330000|2024-09-03 19:55:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|1
1725393340000|2024-09-03 19:55:40|19.26|19.18|19.26|19.18|19.29|19.21|19.25|19.17|5
1725393350000|2024-09-03 19:55:50|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1725393360000|2024-09-03 19:56:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725393370000|2024-09-03 19:56:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|1
1725393380000|2024-09-03 19:56:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1725393400000|2024-09-03 19:56:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|1
1725393410000|2024-09-03 19:56:50|19.27|19.19|19.26|19.18|19.27|19.19|19.22|19.14|2
1725393420000|2024-09-03 19:57:00|19.25|19.17|19.29|19.21|19.29|19.21|19.24|19.16|0
1725393430000|2024-09-03 19:57:10|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1725393450000|2024-09-03 19:57:30|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1725393460000|2024-09-03 19:57:40|19.25|19.17|19.26|19.18|19.26|19.18|19.24|19.16|0
1725393470000|2024-09-03 19:57:50|19.25|19.17|19.29|19.21|19.29|19.21|19.24|19.16|0
1725393480000|2024-09-03 19:58:00|19.26|19.18|19.25|19.17|19.29|19.21|19.24|19.16|0
1725393490000|2024-09-03 19:58:10|19.26|19.18|19.26|19.18|19.29|19.21|19.25|19.17|1
1725393500000|2024-09-03 19:58:20|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|1
1725393510000|2024-09-03 19:58:30|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|9
1725393520000|2024-09-03 19:58:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1725393530000|2024-09-03 19:58:50|||||||||7
1725393540000|2024-09-03 19:59:00|19.15|19.07|19.12|19.04|19.16|19.08|19.12|19.04|10
1725393550000|2024-09-03 19:59:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1725393560000|2024-09-03 19:59:20|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|0
1725393570000|2024-09-03 19:59:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1725393580000|2024-09-03 19:59:40|19.09|19.01|19.11|19.03|19.14|19.06|19.09|19.01|0
1725393590000|2024-09-03 19:59:50|19.07|18.99|19.07|18.99|19.07|18.99|19.04|18.96|6
1725393600000|2024-09-03 20:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725408900000|2024-09-04 00:15:00|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1725408910000|2024-09-04 00:15:10|19.04|18.79|19.02|18.77|19.04|18.79|19.02|18.77|0
1725408920000|2024-09-04 00:15:20|19.19|18.89|19.19|18.89|19.19|18.89|19.16|18.86|6
1725409200000|2024-09-04 00:20:00|19.2|18.9|19.2|18.9|19.21|18.91|19.2|18.9|0
1725409270000|2024-09-04 00:21:10|||||||||1
1725409290000|2024-09-04 00:21:30|19.19|18.89|19.21|18.91|19.21|18.91|19.19|18.89|0
1725409300000|2024-09-04 00:21:40|19.2|18.9|19.21|18.91|19.21|18.91|19.2|18.9|0
1725409320000|2024-09-04 00:22:00|19.22|18.92|19.11|18.86|19.22|18.92|19.11|18.86|0
1725409330000|2024-09-04 00:22:10|19.1|18.85|19.19|18.94|19.22|19.03|19.03|18.85|0
1725409340000|2024-09-04 00:22:20|19.2|18.95|19.22|18.97|19.22|19.05|19.07|18.94|8
1725409350000|2024-09-04 00:22:30|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1725409360000|2024-09-04 00:22:40|19.18|18.93|19.19|18.94|19.2|18.95|19.18|18.93|0
1725409410000|2024-09-04 00:23:30|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1725409420000|2024-09-04 00:23:40|19.18|18.93|19.09|19.01|19.18|19.01|19.09|18.93|0
1725409430000|2024-09-04 00:23:50|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|1
1725409440000|2024-09-04 00:24:00|19.22|18.97|19.19|18.94|19.22|18.97|19.19|18.94|0
1725409460000|2024-09-04 00:24:20|19.22|18.97|19.11|19.03|19.22|19.04|19.11|18.97|0
1725409530000|2024-09-04 00:25:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1725409640000|2024-09-04 00:27:20|||||||||1
1725409670000|2024-09-04 00:27:50|19.1|19.02|19.16|19.08|19.16|19.08|19.1|19.02|2
1725409740000|2024-09-04 00:29:00|19.18|19.1|19.27|19.02|19.27|19.1|19.18|19.02|0
1725409800000|2024-09-04 00:30:00|19.2|19.12|19.13|19.05|19.27|19.19|19.13|19.05|3
1725409880000|2024-09-04 00:31:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|1
1725409890000|2024-09-04 00:31:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725409920000|2024-09-04 00:32:00|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1725409960000|2024-09-04 00:32:40|||||||||1
1725409970000|2024-09-04 00:32:50|19.17|19.09|19.2|19.12|19.21|19.13|19.17|19.09|2
1725409980000|2024-09-04 00:33:00|19.18|19.1|19.15|19.07|19.2|19.12|19.13|19.05|1
1725409990000|2024-09-04 00:33:10|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|0
1725410000000|2024-09-04 00:33:20|19.15|19.07|19.13|19.05|19.16|19.08|19.13|19.05|0
1725410010000|2024-09-04 00:33:30|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|0
1725410020000|2024-09-04 00:33:40|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|0
1725410030000|2024-09-04 00:33:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725410040000|2024-09-04 00:34:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725410060000|2024-09-04 00:34:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1725410080000|2024-09-04 00:34:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725410130000|2024-09-04 00:35:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1725410140000|2024-09-04 00:35:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725410150000|2024-09-04 00:35:50|19.17|19.09|19.18|19.1|19.18|19.1|19.16|19.08|0
1725410160000|2024-09-04 00:36:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725410190000|2024-09-04 00:36:30|||||||||2
1725410200000|2024-09-04 00:36:40|19.21|19.13|19.2|19.12|19.27|19.13|19.16|18.94|10
1725410210000|2024-09-04 00:36:50|19.24|18.94|19.18|19.1|19.27|19.12|19.13|18.94|0
1725410220000|2024-09-04 00:37:00|19.2|19.12|19.18|19.1|19.28|19.13|19.16|18.94|0
1725410230000|2024-09-04 00:37:10|19.27|18.97|19.23|19.15|19.27|19.15|19.16|18.97|0
1725410240000|2024-09-04 00:37:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725410250000|2024-09-04 00:37:30|19.29|18.99|19.21|19.13|19.29|19.13|19.21|18.99|0
1725410260000|2024-09-04 00:37:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725410290000|2024-09-04 00:38:10|19.28|19.2|19.42|19.17|19.42|19.27|19.28|19.16|8
1725410300000|2024-09-04 00:38:20|19.35|19.27|19.5|19.42|19.56|19.42|19.34|19.26|5
1725410310000|2024-09-04 00:38:30|19.52|19.44|19.5|19.42|19.63|19.44|19.5|19.35|0
1725410320000|2024-09-04 00:38:40|19.53|19.45|19.52|19.44|19.55|19.47|19.52|19.44|0
1725410330000|2024-09-04 00:38:50|19.62|19.37|19.62|19.37|19.62|19.44|19.52|19.37|0
1725410340000|2024-09-04 00:39:00|19.55|19.47|19.67|19.42|19.67|19.52|19.52|19.37|1
1725410360000|2024-09-04 00:39:20|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1725410370000|2024-09-04 00:39:30|19.55|19.47|19.52|19.44|19.57|19.49|19.52|19.44|3
1725410380000|2024-09-04 00:39:40|19.55|19.47|19.65|19.4|19.66|19.48|19.52|19.37|0
1725410390000|2024-09-04 00:39:50|19.63|19.38|19.57|19.49|19.66|19.49|19.56|19.38|0
1725410400000|2024-09-04 00:40:00|19.56|19.48|19.52|19.44|19.56|19.48|19.52|19.44|0
1725410410000|2024-09-04 00:40:10|19.6|19.35|19.52|19.44|19.62|19.44|19.52|19.35|0
1725410420000|2024-09-04 00:40:20|19.58|19.33|19.62|19.37|19.62|19.37|19.58|19.33|0
1725410430000|2024-09-04 00:40:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725410450000|2024-09-04 00:40:50|19.62|19.37|19.52|19.44|19.62|19.44|19.52|19.37|0
1725410460000|2024-09-04 00:41:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1725410470000|2024-09-04 00:41:10|19.52|19.44|19.52|19.44|19.63|19.44|19.52|19.37|0
1725410510000|2024-09-04 00:41:50|19.62|19.37|19.62|19.37|19.64|19.47|19.55|19.37|0
1725410520000|2024-09-04 00:42:00|19.63|19.38|19.63|19.38|19.66|19.48|19.56|19.37|0
1725410530000|2024-09-04 00:42:10|19.66|19.41|19.66|19.41|19.66|19.48|19.56|19.38|0
1725410540000|2024-09-04 00:42:20|19.63|19.38|19.62|19.37|19.66|19.48|19.56|19.37|0
1725410550000|2024-09-04 00:42:30|19.64|19.39|19.63|19.38|19.66|19.47|19.55|19.37|0
1725410560000|2024-09-04 00:42:40|19.66|19.41|19.65|19.4|19.66|19.48|19.56|19.38|0
1725410570000|2024-09-04 00:42:50|19.66|19.41|19.66|19.41|19.66|19.48|19.56|19.38|0
1725410580000|2024-09-04 00:43:00|19.63|19.38|19.58|19.5|19.68|19.5|19.56|19.38|0
1725410590000|2024-09-04 00:43:10|19.62|19.54|19.72|19.47|19.72|19.54|19.62|19.47|0
1725410600000|2024-09-04 00:43:20|19.73|19.48|19.72|19.47|19.73|19.48|19.72|19.47|0
1725410610000|2024-09-04 00:43:30|19.73|19.48|19.67|19.59|19.77|19.59|19.67|19.48|0
1725410620000|2024-09-04 00:43:40|19.65|19.57|19.71|19.46|19.72|19.57|19.62|19.45|1
1725410630000|2024-09-04 00:43:50|19.72|19.47|19.72|19.47|19.72|19.54|19.62|19.45|0
1725410640000|2024-09-04 00:44:00|19.73|19.48|19.79|19.54|19.79|19.59|19.67|19.48|0
1725410650000|2024-09-04 00:44:10|19.7|19.62|19.73|19.65|19.92|19.67|19.7|19.54|1
1725410660000|2024-09-04 00:44:20|19.94|19.64|19.93|19.63|19.94|19.64|19.93|19.63|0
1725410670000|2024-09-04 00:44:30|19.91|19.61|19.9|19.6|19.93|19.63|19.87|19.6|0
1725410680000|2024-09-04 00:44:40|19.86|19.56|19.86|19.56|19.86|19.58|19.83|19.56|0
1725410700000|2024-09-04 00:45:00|19.88|19.58|19.85|19.6|19.9|19.61|19.84|19.58|1
1725410710000|2024-09-04 00:45:10|19.86|19.61|19.88|19.63|19.93|19.64|19.85|19.6|0
1725410720000|2024-09-04 00:45:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725410730000|2024-09-04 00:45:30|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1725410760000|2024-09-04 00:46:00|19.8|19.72|19.8|19.55|19.8|19.72|19.78|19.55|2
1725410770000|2024-09-04 00:46:10|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1725410800000|2024-09-04 00:46:40|19.73|19.65|19.83|19.58|19.83|19.65|19.73|19.57|0
1725410810000|2024-09-04 00:46:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725410820000|2024-09-04 00:47:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1725410850000|2024-09-04 00:47:30|19.73|19.65|19.83|19.58|19.83|19.65|19.73|19.58|0
1725410860000|2024-09-04 00:47:40|19.73|19.65|19.83|19.58|19.83|19.65|19.73|19.58|0
1725410900000|2024-09-04 00:48:20|19.73|19.65|19.83|19.58|19.83|19.65|19.73|19.58|0
1725410910000|2024-09-04 00:48:30|19.73|19.65|19.73|19.65|19.83|19.65|19.73|19.58|0
1725410920000|2024-09-04 00:48:40|19.78|19.53|19.75|19.5|19.78|19.53|19.75|19.5|0
1725410940000|2024-09-04 00:49:00|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1725410960000|2024-09-04 00:49:20|19.75|19.5|19.78|19.53|19.78|19.6|19.67|19.5|1
1725410980000|2024-09-04 00:49:40|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1725411010000|2024-09-04 00:50:10|19.73|19.48|19.74|19.44|19.74|19.48|19.73|19.44|0
1725411030000|2024-09-04 00:50:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1725411150000|2024-09-04 00:52:30|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1725411160000|2024-09-04 00:52:40|19.74|19.49|19.75|19.5|19.75|19.5|19.72|19.47|0
1725411170000|2024-09-04 00:52:50|19.78|19.53|19.79|19.54|19.79|19.54|19.78|19.53|0
1725411190000|2024-09-04 00:53:10|19.8|19.55|19.85|19.6|19.85|19.68|19.76|19.55|0
1725411200000|2024-09-04 00:53:20|19.87|19.62|19.88|19.63|19.88|19.63|19.87|19.62|0
1725411210000|2024-09-04 00:53:30|19.9|19.65|19.94|19.69|19.94|19.69|19.9|19.65|0
1725411220000|2024-09-04 00:53:40|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1725411230000|2024-09-04 00:53:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725411240000|2024-09-04 00:54:00|19.97|19.72|19.92|19.84|19.97|19.84|19.92|19.72|0
1725411250000|2024-09-04 00:54:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725411260000|2024-09-04 00:54:20|19.89|19.81|19.88|19.8|19.92|19.84|19.88|19.8|1
1725411270000|2024-09-04 00:54:30|19.92|19.67|19.93|19.68|19.94|19.69|19.92|19.67|1
1725411280000|2024-09-04 00:54:40|19.94|19.69|19.9|19.82|19.94|19.82|19.87|19.68|0
1725411290000|2024-09-04 00:54:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725411310000|2024-09-04 00:55:10|19.9|19.82|19.87|19.79|19.99|19.82|19.87|19.74|0
1725411330000|2024-09-04 00:55:30|19.9|19.82|19.99|19.74|19.99|19.82|19.9|19.74|0
1725411340000|2024-09-04 00:55:40|19.9|19.82|19.99|19.74|19.99|19.82|19.9|19.74|0
1725411350000|2024-09-04 00:55:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1725411360000|2024-09-04 00:56:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1725411370000|2024-09-04 00:56:10|19.91|19.66|19.92|19.67|19.92|19.67|19.91|19.66|2
1725411380000|2024-09-04 00:56:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1725411390000|2024-09-04 00:56:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1725411400000|2024-09-04 00:56:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725411420000|2024-09-04 00:57:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1725411430000|2024-09-04 00:57:10|19.9|19.82|19.99|19.74|19.99|19.82|19.9|19.74|0
1725411440000|2024-09-04 00:57:20|19.95|19.87|19.98|19.9|20.08|19.9|19.95|19.83|1
1725411450000|2024-09-04 00:57:30|20.1|19.85|20.19|19.94|20.21|20.04|20.1|19.85|1
1725411460000|2024-09-04 00:57:40|20.21|19.96|20.25|20.17|20.36|20.17|20.21|19.96|0
1725411470000|2024-09-04 00:57:50|20.34|20.09|20.34|20.09|20.34|20.2|20.25|20.05|0
1725411480000|2024-09-04 00:58:00|20.27|20.19|20.34|20.09|20.36|20.2|20.27|20.05|6
1725411490000|2024-09-04 00:58:10|20.35|20.1|20.37|20.12|20.37|20.19|20.25|20.06|0
1725411500000|2024-09-04 00:58:20|20.32|20.02|20.28|20.03|20.32|20.14|20.19|20.01|0
1725411510000|2024-09-04 00:58:30|20.3|20.05|20.32|20.07|20.32|20.07|20.3|20.05|0
1725411520000|2024-09-04 00:58:40|20.3|20.05|20.3|20.05|20.31|20.06|20.28|20.03|0
1725411530000|2024-09-04 00:58:50|20.32|20.07|20.28|20.03|20.32|20.07|20.28|20.03|0
1725411540000|2024-09-04 00:59:00|20.31|20.06|20.22|20.14|20.32|20.14|20.22|20.04|0
1725411550000|2024-09-04 00:59:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1725411560000|2024-09-04 00:59:20|20.22|20.14|20.3|20.05|20.32|20.14|20.22|20.05|0
1725411570000|2024-09-04 00:59:30|20.22|20.14|20.22|20.14|20.3|20.14|20.22|20.05|0
1725411580000|2024-09-04 00:59:40|20.3|20.05|20.22|20.14|20.3|20.16|20.22|20.05|0
1725411590000|2024-09-04 00:59:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1725411600000|2024-09-04 01:00:00|20.21|20.13|20.2|20.12|20.3|20.14|20.2|20.05|1
1725411610000|2024-09-04 01:00:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1725411620000|2024-09-04 01:00:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1725411630000|2024-09-04 01:00:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1725411640000|2024-09-04 01:00:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1725411650000|2024-09-04 01:00:50|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1725411660000|2024-09-04 01:01:00|20.32|20.07|20.22|20.14|20.32|20.14|20.22|20.05|0
1725411670000|2024-09-04 01:01:10|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1725411680000|2024-09-04 01:01:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1725411700000|2024-09-04 01:01:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1725411740000|2024-09-04 01:02:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1725411760000|2024-09-04 01:02:40|20.33|20.08|20.3|20.05|20.33|20.16|20.24|20.05|1
1725411770000|2024-09-04 01:02:50|20.2|20.12|20.2|20.12|20.3|20.12|20.2|20.05|0
1725411780000|2024-09-04 01:03:00|20.19|20.11|20.2|20.12|20.3|20.16|20.19|20.05|2
1725411790000|2024-09-04 01:03:10|20.3|20.05|20.27|20.02|20.32|20.15|20.16|20|1
1725411810000|2024-09-04 01:03:30|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1725411820000|2024-09-04 01:03:40|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1725411830000|2024-09-04 01:03:50|20.18|20.1|20.26|20.01|20.27|20.12|20.18|20.01|0
1725411870000|2024-09-04 01:04:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725411880000|2024-09-04 01:04:40|20.24|19.99|20.16|20.08|20.24|20.08|20.15|19.99|0
1725411890000|2024-09-04 01:04:50|20.24|19.99|20.24|19.99|20.24|19.99|20.22|19.97|0
1725411900000|2024-09-04 01:05:00|20.25|20|20.25|20|20.25|20|20.24|19.99|0
1725411910000|2024-09-04 01:05:10|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1725411950000|2024-09-04 01:05:50|20.17|19.92|20.15|19.9|20.17|19.99|20.07|19.87|0
1725411960000|2024-09-04 01:06:00|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1725411990000|2024-09-04 01:06:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725412010000|2024-09-04 01:06:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725412040000|2024-09-04 01:07:20|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1725412050000|2024-09-04 01:07:30|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1725412060000|2024-09-04 01:07:40|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1725412070000|2024-09-04 01:07:50|20.01|19.93|20.04|19.96|20.13|19.96|20.01|19.87|1
1725412080000|2024-09-04 01:08:00|20.12|19.87|20.12|19.87|20.12|19.94|20.02|19.85|0
1725412090000|2024-09-04 01:08:10|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.85|0
1725412100000|2024-09-04 01:08:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725412110000|2024-09-04 01:08:30|20.01|19.93|20|19.92|20.07|19.93|20|19.82|0
1725412120000|2024-09-04 01:08:40|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1725412150000|2024-09-04 01:09:10|19.95|19.87|20.05|19.8|20.05|19.87|19.95|19.8|1
1725412180000|2024-09-04 01:09:40|19.95|19.87|20.05|19.8|20.05|19.87|19.95|19.77|0
1725412190000|2024-09-04 01:09:50|19.98|19.9|20.05|19.8|20.05|19.9|19.98|19.8|2
1725412210000|2024-09-04 01:10:10|19.95|19.87|19.97|19.89|20.02|19.89|19.95|19.77|0
1725412230000|2024-09-04 01:10:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725412240000|2024-09-04 01:10:40|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1725412250000|2024-09-04 01:10:50|20.1|19.85|20.1|19.85|20.12|19.94|20.02|19.83|0
1725412260000|2024-09-04 01:11:00|20.02|19.94|20.02|19.94|20.1|19.94|20.02|19.85|0
1725412270000|2024-09-04 01:11:10|20.07|19.82|20.02|19.94|20.1|19.94|20|19.82|0
1725412290000|2024-09-04 01:11:30|20.1|19.85|20.1|19.85|20.1|19.92|20|19.82|0
1725412300000|2024-09-04 01:11:40|20.07|19.82|20.07|19.82|20.1|19.94|20|19.82|0
1725412310000|2024-09-04 01:11:50|20.02|19.94|20.02|19.94|20.07|19.94|20.02|19.82|0
1725412320000|2024-09-04 01:12:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1725412340000|2024-09-04 01:12:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725412350000|2024-09-04 01:12:30|20.07|19.82|20.1|19.85|20.1|19.92|20|19.82|0
1725412370000|2024-09-04 01:12:50|20|19.92|20.03|19.78|20.03|19.92|20|19.77|0
1725412380000|2024-09-04 01:13:00|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1725412450000|2024-09-04 01:14:10|19.98|19.73|20.01|19.76|20.01|19.76|19.98|19.73|0
1725412540000|2024-09-04 01:15:40|20.02|19.77|20.05|19.8|20.05|19.8|20.02|19.77|0
1725412550000|2024-09-04 01:15:50|20.03|19.78|20.05|19.8|20.05|19.8|20.02|19.77|0
1725412600000|2024-09-04 01:16:40|20.02|19.77|20.02|19.77|20.02|19.77|20.01|19.76|0
1725412610000|2024-09-04 01:16:50|20.03|19.78|20.05|19.8|20.05|19.8|20.02|19.77|0
1725412660000|2024-09-04 01:17:40|20.06|19.81|20|19.92|20.06|19.92|20|19.81|0
1725412670000|2024-09-04 01:17:50|19.97|19.89|20|19.92|20|19.92|19.97|19.89|1
1725412680000|2024-09-04 01:18:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1725412690000|2024-09-04 01:18:10|20.01|19.93|20.12|19.87|20.12|19.93|20.01|19.87|1
1725412720000|2024-09-04 01:18:40|20.09|19.84|20|19.92|20.09|19.92|20|19.84|0
1725412730000|2024-09-04 01:18:50|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1725412740000|2024-09-04 01:19:00|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1725412750000|2024-09-04 01:19:10|20.09|19.84|20.11|19.86|20.11|19.92|20|19.84|0
1725412760000|2024-09-04 01:19:20|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1725412790000|2024-09-04 01:19:50|20.13|19.88|20.14|19.89|20.14|19.89|20.13|19.88|0
1725412800000|2024-09-04 01:20:00|20.13|19.88|20.07|19.99|20.14|19.99|20.07|19.88|0
1725412810000|2024-09-04 01:20:10|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|1
1725412820000|2024-09-04 01:20:20|20.13|19.88|20.13|19.88|20.14|19.89|20.13|19.88|0
1725412860000|2024-09-04 01:21:00|20.12|19.87|20.12|19.87|20.13|19.88|20.12|19.87|0
1725412880000|2024-09-04 01:21:20|20.01|19.93|20.06|19.81|20.07|19.93|20|19.8|0
1725412890000|2024-09-04 01:21:30|20.07|19.82|20.06|19.81|20.07|19.82|20.06|19.81|0
1725412900000|2024-09-04 01:21:40|20.07|19.82|20.07|19.82|20.07|19.82|20.06|19.81|0
1725412910000|2024-09-04 01:21:50|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1725412920000|2024-09-04 01:22:00|20.09|19.84|20|19.92|20.09|19.92|19.98|19.82|1
1725412930000|2024-09-04 01:22:10|20.09|19.84|20|19.92|20.09|19.92|20|19.84|0
1725412940000|2024-09-04 01:22:20|20.09|19.84|19.98|19.9|20.09|19.92|19.98|19.84|0
1725412950000|2024-09-04 01:22:30|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1725412980000|2024-09-04 01:23:00|20.02|19.94|20.12|19.87|20.12|19.94|20.02|19.87|0
1725412990000|2024-09-04 01:23:10|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1725413010000|2024-09-04 01:23:30|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1725413050000|2024-09-04 01:24:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1725413060000|2024-09-04 01:24:20|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|1
1725413070000|2024-09-04 01:24:30|20.07|19.99|20.07|19.99|20.14|19.99|20.07|19.89|0
1725413080000|2024-09-04 01:24:40|20.14|19.89|20.07|19.99|20.14|19.99|20.07|19.89|0
1725413090000|2024-09-04 01:24:50|20.09|20.01|20.27|20.02|20.29|20.11|20.09|20|1
1725413100000|2024-09-04 01:25:00|20.3|20.05|20.3|20.05|20.32|20.07|20.29|20.04|0
1725413120000|2024-09-04 01:25:20|20.33|20.08|20.3|20.05|20.33|20.08|20.3|20.05|0
1725413130000|2024-09-04 01:25:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1725413140000|2024-09-04 01:25:40|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1725413150000|2024-09-04 01:25:50|20.29|20.04|20.29|20.04|20.3|20.05|20.29|20.04|0
1725413160000|2024-09-04 01:26:00|20.3|20.05|20.29|20.04|20.3|20.05|20.29|20.04|0
1725413170000|2024-09-04 01:26:10|20.3|20.05|20.24|19.99|20.3|20.13|20.21|19.98|1
1725413200000|2024-09-04 01:26:40|20.22|19.97|20.11|20.03|20.22|20.03|20.11|19.95|0
1725413220000|2024-09-04 01:27:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1725413230000|2024-09-04 01:27:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725413240000|2024-09-04 01:27:20|20.08|20|20.13|19.88|20.13|20|20.08|19.86|0
1725413250000|2024-09-04 01:27:30|20.15|19.9|20.17|19.92|20.17|19.92|20.15|19.9|0
1725413260000|2024-09-04 01:27:40|20.15|19.9|20.14|19.89|20.17|19.92|20.14|19.89|0
1725413270000|2024-09-04 01:27:50|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1725413300000|2024-09-04 01:28:20|20.14|19.89|20.12|19.87|20.14|19.89|20.11|19.86|0
1725413310000|2024-09-04 01:28:30|20.11|19.86|20.11|19.86|20.12|19.87|20.09|19.84|0
1725413320000|2024-09-04 01:28:40|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1725413340000|2024-09-04 01:29:00|19.97|19.89|19.89|19.81|19.98|19.89|19.89|19.73|1
1725413350000|2024-09-04 01:29:10|19.99|19.74|19.95|19.87|20.01|19.87|19.95|19.74|1
1725413360000|2024-09-04 01:29:20|20.01|19.76|20.01|19.76|20.01|19.76|19.98|19.73|0
1725413380000|2024-09-04 01:29:40|19.94|19.69|19.91|19.83|20.01|19.83|19.9|19.69|0
1725413390000|2024-09-04 01:29:50|20.01|19.76|19.98|19.73|20.01|19.83|19.91|19.72|0
1725413400000|2024-09-04 01:30:00|19.97|19.72|19.91|19.83|20.01|19.83|19.91|19.72|0
1725413410000|2024-09-04 01:30:10|19.96|19.71|19.98|19.73|19.98|19.83|19.91|19.71|0
1725413430000|2024-09-04 01:30:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1725413440000|2024-09-04 01:30:40|19.9|19.82|19.9|19.82|19.98|19.83|19.87|19.67|2
1725413450000|2024-09-04 01:30:50|19.89|19.81|19.89|19.81|19.89|19.81|19.86|19.78|0
1725413470000|2024-09-04 01:31:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725413530000|2024-09-04 01:32:10|19.96|19.71|19.96|19.71|19.96|19.71|19.93|19.68|0
1725413540000|2024-09-04 01:32:20|19.93|19.68|19.93|19.68|19.96|19.78|19.86|19.68|0
1725413550000|2024-09-04 01:32:30|19.96|19.71|19.93|19.68|19.96|19.79|19.86|19.66|0
1725413560000|2024-09-04 01:32:40|19.86|19.78|19.86|19.78|19.93|19.78|19.86|19.68|0
1725413580000|2024-09-04 01:33:00|19.9|19.65|19.86|19.78|19.92|19.78|19.86|19.65|0
1725413590000|2024-09-04 01:33:10|19.92|19.67|19.91|19.66|19.92|19.78|19.86|19.65|0
1725413610000|2024-09-04 01:33:30|19.88|19.63|19.91|19.66|19.91|19.66|19.88|19.63|0
1725413620000|2024-09-04 01:33:40|19.88|19.63|19.91|19.66|19.91|19.66|19.88|19.63|0
1725413640000|2024-09-04 01:34:00|19.81|19.73|19.92|19.67|19.92|19.73|19.81|19.67|0
1725413650000|2024-09-04 01:34:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1725413670000|2024-09-04 01:34:30|19.81|19.73|19.81|19.56|19.81|19.73|19.76|19.56|18
1725413680000|2024-09-04 01:34:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1725413690000|2024-09-04 01:34:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|2
1725413700000|2024-09-04 01:35:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1725413710000|2024-09-04 01:35:10|19.61|19.53|19.62|19.54|19.69|19.55|19.59|19.44|3
1725413720000|2024-09-04 01:35:20|19.63|19.55|19.74|19.49|19.74|19.58|19.63|19.49|1
1725413730000|2024-09-04 01:35:30|19.66|19.58|19.79|19.54|19.79|19.61|19.66|19.49|0
1725413740000|2024-09-04 01:35:40|19.69|19.61|19.75|19.5|19.75|19.61|19.68|19.5|0
1725413760000|2024-09-04 01:36:00|19.65|19.57|19.65|19.57|19.75|19.57|19.65|19.5|0
1725413770000|2024-09-04 01:36:10|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1725413780000|2024-09-04 01:36:20|19.71|19.46|19.61|19.53|19.72|19.55|19.61|19.46|0
1725413800000|2024-09-04 01:36:40|19.63|19.55|19.63|19.55|19.72|19.55|19.63|19.47|0
1725413810000|2024-09-04 01:36:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725413820000|2024-09-04 01:37:00|19.63|19.55|19.64|19.56|19.74|19.56|19.63|19.47|0
1725413830000|2024-09-04 01:37:10|19.74|19.49|19.74|19.49|19.74|19.56|19.64|19.49|0
1725413840000|2024-09-04 01:37:20|19.64|19.56|19.64|19.56|19.74|19.56|19.64|19.49|0
1725413850000|2024-09-04 01:37:30|19.74|19.49|19.64|19.56|19.74|19.56|19.64|19.49|0
1725413870000|2024-09-04 01:37:50|19.74|19.49|19.74|19.49|19.74|19.56|19.64|19.49|0
1725413900000|2024-09-04 01:38:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1725413910000|2024-09-04 01:38:30|19.74|19.49|19.74|19.49|19.74|19.58|19.66|19.49|0
1725413920000|2024-09-04 01:38:40|19.66|19.58|19.79|19.54|19.79|19.58|19.66|19.54|15
1725413930000|2024-09-04 01:38:50|19.81|19.51|19.79|19.54|19.81|19.54|19.79|19.51|0
1725413940000|2024-09-04 01:39:00|19.81|19.51|19.82|19.57|19.86|19.59|19.79|19.51|0
1725413950000|2024-09-04 01:39:10|19.83|19.53|19.82|19.57|19.83|19.57|19.81|19.53|0
1725413960000|2024-09-04 01:39:20|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1725413980000|2024-09-04 01:39:40|19.8|19.55|19.81|19.56|19.81|19.56|19.8|19.55|0
1725413990000|2024-09-04 01:39:50|19.8|19.55|19.79|19.54|19.81|19.56|19.79|19.54|0
1725414000000|2024-09-04 01:40:00|19.8|19.55|19.79|19.54|19.8|19.55|19.79|19.54|0
1725414020000|2024-09-04 01:40:20|||||||||1
1725414030000|2024-09-04 01:40:30|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1725414040000|2024-09-04 01:40:40|19.8|19.55|19.79|19.54|19.8|19.55|19.77|19.52|0
1725414050000|2024-09-04 01:40:50|19.77|19.52|19.81|19.56|19.81|19.56|19.77|19.52|0
1725414060000|2024-09-04 01:41:00|19.8|19.55|19.81|19.56|19.81|19.56|19.79|19.54|0
1725414070000|2024-09-04 01:41:10|19.79|19.54|19.8|19.55|19.81|19.63|19.71|19.52|0
1725414080000|2024-09-04 01:41:20|19.81|19.56|19.77|19.52|19.81|19.56|19.77|19.52|1
1725414110000|2024-09-04 01:41:50|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1725414120000|2024-09-04 01:42:00|19.81|19.56|19.79|19.54|19.82|19.56|19.79|19.52|0
1725414130000|2024-09-04 01:42:10|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1725414230000|2024-09-04 01:43:50|19.79|19.54|19.77|19.52|19.8|19.55|19.77|19.52|0
1725414250000|2024-09-04 01:44:10|19.8|19.55|19.77|19.52|19.8|19.55|19.77|19.52|0
1725414260000|2024-09-04 01:44:20|19.7|19.62|19.77|19.52|19.8|19.62|19.7|19.52|0
1725414270000|2024-09-04 01:44:30|19.7|19.62|19.77|19.52|19.77|19.62|19.7|19.52|0
1725414390000|2024-09-04 01:46:30|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1725414400000|2024-09-04 01:46:40|19.75|19.5|19.72|19.47|19.75|19.5|19.72|19.47|0
1725414420000|2024-09-04 01:47:00|19.71|19.46|19.69|19.44|19.71|19.46|19.68|19.43|0
1725414430000|2024-09-04 01:47:10|19.71|19.46|19.7|19.45|19.71|19.46|19.7|19.45|0
1725414440000|2024-09-04 01:47:20|19.71|19.46|19.64|19.56|19.71|19.56|19.64|19.46|0
1725414450000|2024-09-04 01:47:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1725414460000|2024-09-04 01:47:40|19.76|19.51|19.79|19.54|19.79|19.54|19.76|19.51|0
1725414470000|2024-09-04 01:47:50|19.81|19.51|19.79|19.54|19.81|19.54|19.79|19.51|0
1725414480000|2024-09-04 01:48:00|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1725414490000|2024-09-04 01:48:10|19.77|19.52|19.77|19.52|19.78|19.53|19.77|19.52|0
1725414500000|2024-09-04 01:48:20|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1725414510000|2024-09-04 01:48:30|19.76|19.46|19.72|19.47|19.76|19.47|19.72|19.46|0
1725414520000|2024-09-04 01:48:40|19.71|19.46|19.73|19.48|19.73|19.48|19.71|19.46|0
1725414530000|2024-09-04 01:48:50|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1725414540000|2024-09-04 01:49:00|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1725414550000|2024-09-04 01:49:10|19.64|19.56|19.73|19.48|19.73|19.56|19.64|19.48|0
1725414570000|2024-09-04 01:49:30|19.75|19.5|19.71|19.46|19.75|19.57|19.64|19.46|0
1725414580000|2024-09-04 01:49:40|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1725414590000|2024-09-04 01:49:50|19.64|19.56|19.71|19.46|19.73|19.56|19.64|19.46|0
1725414640000|2024-09-04 01:50:40|19.64|19.56|19.71|19.46|19.73|19.56|19.64|19.46|0
1725414650000|2024-09-04 01:50:50|19.64|19.56|19.71|19.46|19.73|19.56|19.64|19.46|0
1725414690000|2024-09-04 01:51:30|19.64|19.56|19.71|19.46|19.73|19.56|19.64|19.46|0
1725414720000|2024-09-04 01:52:00|19.64|19.56|19.71|19.46|19.71|19.56|19.64|19.46|0
1725414750000|2024-09-04 01:52:30|19.64|19.56|19.64|19.56|19.73|19.56|19.64|19.48|0
1725414760000|2024-09-04 01:52:40|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1725414810000|2024-09-04 01:53:30|19.64|19.56|19.73|19.48|19.73|19.56|19.64|19.48|0
1725414820000|2024-09-04 01:53:40|19.75|19.5|19.65|19.57|19.75|19.57|19.65|19.5|0
1725414830000|2024-09-04 01:53:50|19.73|19.48|19.64|19.56|19.73|19.56|19.64|19.48|0
1725414840000|2024-09-04 01:54:00|19.71|19.46|19.64|19.56|19.71|19.56|19.64|19.46|0
1725414850000|2024-09-04 01:54:10|19.73|19.48|19.76|19.51|19.76|19.51|19.73|19.48|0
1725414890000|2024-09-04 01:54:50|19.66|19.58|19.71|19.46|19.74|19.58|19.64|19.46|0
1725414900000|2024-09-04 01:55:00|19.64|19.56|19.75|19.5|19.75|19.56|19.64|19.46|0
1725414910000|2024-09-04 01:55:10|19.73|19.48|19.64|19.56|19.73|19.56|19.64|19.48|0
1725414920000|2024-09-04 01:55:20|19.73|19.48|19.64|19.56|19.73|19.56|19.64|19.48|0
1725414930000|2024-09-04 01:55:30|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1725414940000|2024-09-04 01:55:40|19.64|19.56|19.73|19.48|19.73|19.56|19.64|19.48|0
1725414950000|2024-09-04 01:55:50|19.64|19.56|19.75|19.5|19.75|19.56|19.64|19.5|0
1725414960000|2024-09-04 01:56:00|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1725414970000|2024-09-04 01:56:10|19.8|19.55|19.76|19.51|19.81|19.55|19.76|19.51|0
1725414990000|2024-09-04 01:56:30|19.8|19.5|19.78|19.53|19.8|19.53|19.78|19.5|0
1725415000000|2024-09-04 01:56:40|19.81|19.51|19.8|19.55|19.81|19.55|19.8|19.51|0
1725415020000|2024-09-04 01:57:00|19.81|19.51|19.81|19.51|19.81|19.55|19.8|19.51|0
1725415030000|2024-09-04 01:57:10|19.8|19.55|19.81|19.51|19.81|19.55|19.76|19.51|0
1725415040000|2024-09-04 01:57:20|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1725415050000|2024-09-04 01:57:30|19.75|19.5|19.72|19.47|19.75|19.5|19.72|19.47|0
1725415070000|2024-09-04 01:57:50|19.71|19.46|19.72|19.47|19.73|19.48|19.71|19.46|0
1725415080000|2024-09-04 01:58:00|19.73|19.48|19.72|19.47|19.73|19.48|19.72|19.47|0
1725415090000|2024-09-04 01:58:10|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1725415120000|2024-09-04 01:58:40|19.64|19.56|19.73|19.48|19.73|19.56|19.64|19.48|0
1725415130000|2024-09-04 01:58:50|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1725415140000|2024-09-04 01:59:00|19.76|19.51|19.79|19.54|19.79|19.63|19.7|19.51|0
1725415150000|2024-09-04 01:59:10|19.71|19.63|19.71|19.63|19.79|19.63|19.7|19.54|0
1725415160000|2024-09-04 01:59:20|19.79|19.54|19.71|19.63|19.79|19.63|19.71|19.54|0
1725415180000|2024-09-04 01:59:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725415190000|2024-09-04 01:59:50|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|1
1725415200000|2024-09-04 02:00:00|19.83|19.58|19.83|19.75|19.89|19.75|19.76|19.58|0
1725415210000|2024-09-04 02:00:10|19.85|19.77|19.91|19.66|19.95|19.77|19.83|19.65|1
1725415220000|2024-09-04 02:00:20|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1725415240000|2024-09-04 02:00:40|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1725415250000|2024-09-04 02:00:50|19.89|19.64|19.87|19.62|19.89|19.64|19.87|19.62|0
1725415280000|2024-09-04 02:01:20|19.88|19.63|19.89|19.64|19.89|19.72|19.8|19.62|0
1725415290000|2024-09-04 02:01:30|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1725415300000|2024-09-04 02:01:40|19.85|19.77|19.92|19.67|19.93|19.78|19.85|19.67|0
1725415330000|2024-09-04 02:02:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1725415340000|2024-09-04 02:02:20|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1725415380000|2024-09-04 02:03:00|19.9|19.65|19.9|19.65|19.91|19.66|19.88|19.63|0
1725415390000|2024-09-04 02:03:10|19.91|19.66|19.91|19.66|19.91|19.66|19.88|19.63|0
1725415430000|2024-09-04 02:03:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725415450000|2024-09-04 02:04:10|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1725415500000|2024-09-04 02:05:00|19.91|19.66|19.88|19.63|19.91|19.66|19.88|19.63|0
1725415510000|2024-09-04 02:05:10|19.91|19.66|19.91|19.66|19.91|19.66|19.88|19.63|0
1725415520000|2024-09-04 02:05:20|19.9|19.65|19.91|19.66|19.91|19.66|19.88|19.63|0
1725415600000|2024-09-04 02:06:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725415620000|2024-09-04 02:07:00|19.91|19.66|19.81|19.73|19.91|19.73|19.81|19.66|0
1725415640000|2024-09-04 02:07:20|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1725415660000|2024-09-04 02:07:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725415670000|2024-09-04 02:07:50|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1725415680000|2024-09-04 02:08:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725415710000|2024-09-04 02:08:30|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1725415720000|2024-09-04 02:08:40|19.9|19.65|19.91|19.66|19.91|19.66|19.9|19.65|0
1725415730000|2024-09-04 02:08:50|19.9|19.65|19.88|19.63|19.9|19.65|19.88|19.63|0
1725415800000|2024-09-04 02:10:00|19.87|19.62|19.85|19.6|19.87|19.62|19.85|19.6|0
1725415810000|2024-09-04 02:10:10|19.86|19.61|19.85|19.6|19.86|19.61|19.85|19.6|0
1725415820000|2024-09-04 02:10:20|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1725415830000|2024-09-04 02:10:30|19.78|19.7|19.89|19.64|19.89|19.7|19.78|19.64|0
1725415840000|2024-09-04 02:10:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725415860000|2024-09-04 02:11:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1725415920000|2024-09-04 02:12:00|19.8|19.72|19.89|19.64|19.89|19.72|19.8|19.64|0
1725415940000|2024-09-04 02:12:20|19.85|19.77|19.83|19.75|19.91|19.77|19.81|19.66|0
1725415950000|2024-09-04 02:12:30|19.85|19.77|19.85|19.77|19.91|19.77|19.85|19.66|0
1725415960000|2024-09-04 02:12:40|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1725415970000|2024-09-04 02:12:50|19.81|19.73|19.91|19.66|19.91|19.73|19.81|19.66|0
1725415990000|2024-09-04 02:13:10|19.85|19.77|19.91|19.66|19.91|19.77|19.85|19.66|0
1725416000000|2024-09-04 02:13:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725416010000|2024-09-04 02:13:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725416040000|2024-09-04 02:14:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1725416050000|2024-09-04 02:14:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725416060000|2024-09-04 02:14:20|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1725416070000|2024-09-04 02:14:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725416160000|2024-09-04 02:16:00|19.87|19.62|19.86|19.61|19.87|19.62|19.86|19.61|0
1725416230000|2024-09-04 02:17:10|19.84|19.59|19.84|19.59|19.84|19.59|19.83|19.58|0
1725416240000|2024-09-04 02:17:20|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1725416250000|2024-09-04 02:17:30|19.84|19.59|19.82|19.57|19.84|19.59|19.82|19.57|0
1725416270000|2024-09-04 02:17:50|19.84|19.59|19.82|19.57|19.84|19.59|19.82|19.57|0
1725416280000|2024-09-04 02:18:00|19.84|19.59|19.82|19.57|19.84|19.59|19.82|19.57|0
1725416300000|2024-09-04 02:18:20|19.75|19.67|19.83|19.58|19.84|19.67|19.75|19.57|0
1725416310000|2024-09-04 02:18:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725416330000|2024-09-04 02:18:50|19.79|19.71|19.76|19.68|19.83|19.71|19.76|19.58|0
1725416340000|2024-09-04 02:19:00|19.83|19.58|19.79|19.71|19.83|19.71|19.76|19.58|0
1725416370000|2024-09-04 02:19:30|19.8|19.72|19.8|19.72|19.89|19.72|19.8|19.64|6
1725416380000|2024-09-04 02:19:40|19.78|19.7|19.77|19.69|19.86|19.7|19.77|19.61|0
1725416390000|2024-09-04 02:19:50|19.8|19.72|19.78|19.7|19.86|19.72|19.78|19.61|0
1725416400000|2024-09-04 02:20:00|19.86|19.61|19.86|19.61|19.87|19.72|19.8|19.61|0
1725416450000|2024-09-04 02:20:50|19.8|19.72|19.86|19.61|19.88|19.72|19.78|19.61|0
1725416470000|2024-09-04 02:21:10|19.87|19.62|19.87|19.62|19.88|19.63|19.86|19.61|0
1725416490000|2024-09-04 02:21:30|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1725416530000|2024-09-04 02:22:10|19.8|19.72|19.86|19.61|19.87|19.72|19.8|19.61|0
1725416540000|2024-09-04 02:22:20|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1725416550000|2024-09-04 02:22:30|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1725416590000|2024-09-04 02:23:10|19.88|19.63|19.8|19.72|19.88|19.72|19.8|19.62|0
1725416600000|2024-09-04 02:23:20|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1725416620000|2024-09-04 02:23:40|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1725416660000|2024-09-04 02:24:20|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1725416690000|2024-09-04 02:24:50|19.92|19.67|19.81|19.73|19.92|19.73|19.81|19.63|0
1725416700000|2024-09-04 02:25:00|19.82|19.74|19.92|19.67|19.92|19.74|19.81|19.65|0
1725416710000|2024-09-04 02:25:10|19.82|19.74|19.88|19.63|19.9|19.74|19.82|19.63|0
1725416720000|2024-09-04 02:25:20|19.9|19.65|19.88|19.63|19.9|19.65|19.88|19.63|0
1725416740000|2024-09-04 02:25:40|19.82|19.74|19.88|19.63|19.88|19.74|19.82|19.63|0
1725416760000|2024-09-04 02:26:00|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1725416890000|2024-09-04 02:28:10|19.81|19.73|19.88|19.63|19.88|19.73|19.81|19.63|0
1725416900000|2024-09-04 02:28:20|19.81|19.73|19.88|19.63|19.9|19.74|19.81|19.63|0
1725416910000|2024-09-04 02:28:30|19.9|19.65|19.9|19.65|19.9|19.74|19.8|19.63|0
1725416920000|2024-09-04 02:28:40|19.88|19.63|19.88|19.63|19.9|19.74|19.81|19.63|0
1725416940000|2024-09-04 02:29:00|19.82|19.74|19.88|19.63|19.9|19.74|19.81|19.63|0
1725416960000|2024-09-04 02:29:20|19.81|19.73|19.9|19.65|19.9|19.74|19.81|19.63|0
1725416970000|2024-09-04 02:29:30|19.82|19.74|19.88|19.63|19.9|19.74|19.81|19.63|0
1725416980000|2024-09-04 02:29:40|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1725416990000|2024-09-04 02:29:50|19.88|19.63|19.87|19.62|19.88|19.73|19.81|19.62|0
1725417000000|2024-09-04 02:30:00|19.8|19.72|19.87|19.62|19.88|19.72|19.8|19.62|0
1725417030000|2024-09-04 02:30:30|19.86|19.61|19.85|19.6|19.87|19.69|19.76|19.58|0
1725417040000|2024-09-04 02:30:40|19.77|19.69|19.76|19.68|19.86|19.69|19.76|19.58|0
1725417050000|2024-09-04 02:30:50|19.83|19.58|19.85|19.6|19.86|19.69|19.76|19.58|0
1725417060000|2024-09-04 02:31:00|19.77|19.69|19.83|19.58|19.85|19.69|19.76|19.58|0
1725417080000|2024-09-04 02:31:20|19.77|19.69|19.83|19.58|19.85|19.69|19.76|19.58|0
1725417090000|2024-09-04 02:31:30|19.76|19.68|19.83|19.58|19.85|19.69|19.76|19.58|0
1725417100000|2024-09-04 02:31:40|19.85|19.6|19.77|19.69|19.85|19.69|19.76|19.58|0
1725417110000|2024-09-04 02:31:50|19.83|19.58|19.85|19.6|19.85|19.69|19.76|19.58|0
1725417120000|2024-09-04 02:32:00|19.83|19.58|19.73|19.65|19.85|19.69|19.73|19.58|0
1725417150000|2024-09-04 02:32:30|19.74|19.66|19.87|19.62|19.87|19.66|19.74|19.6|1
1725417160000|2024-09-04 02:32:40|19.86|19.61|19.76|19.68|19.86|19.69|19.76|19.58|0
1725417170000|2024-09-04 02:32:50|19.83|19.58|19.76|19.68|19.86|19.69|19.76|19.58|0
1725417180000|2024-09-04 02:33:00|19.85|19.6|19.87|19.62|19.87|19.69|19.76|19.58|0
1725417190000|2024-09-04 02:33:10|19.86|19.61|19.76|19.68|19.86|19.69|19.76|19.58|0
1725417200000|2024-09-04 02:33:20|19.83|19.58|19.83|19.58|19.85|19.69|19.76|19.58|0
1725417210000|2024-09-04 02:33:30|19.77|19.69|19.76|19.68|19.86|19.69|19.76|19.58|0
1725417220000|2024-09-04 02:33:40|19.85|19.6|19.76|19.68|19.85|19.69|19.76|19.58|0
1725417230000|2024-09-04 02:33:50|19.83|19.58|19.85|19.6|19.85|19.69|19.76|19.58|0
1725417240000|2024-09-04 02:34:00|19.83|19.58|19.83|19.58|19.85|19.69|19.76|19.58|0
1725417250000|2024-09-04 02:34:10|19.85|19.6|19.87|19.62|19.87|19.69|19.76|19.58|0
1725417310000|2024-09-04 02:35:10|19.78|19.7|19.76|19.68|19.85|19.7|19.76|19.59|0
1725417320000|2024-09-04 02:35:20|19.84|19.59|19.78|19.7|19.86|19.7|19.76|19.59|0
1725417330000|2024-09-04 02:35:30|19.84|19.59|19.78|19.7|19.85|19.7|19.76|19.59|0
1725417340000|2024-09-04 02:35:40|19.84|19.59|19.76|19.68|19.85|19.7|19.76|19.59|0
1725417350000|2024-09-04 02:35:50|19.84|19.59|19.84|19.59|19.85|19.7|19.76|19.59|0
1725417360000|2024-09-04 02:36:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1725417380000|2024-09-04 02:36:20|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1725417430000|2024-09-04 02:37:10|19.78|19.7|19.8|19.72|19.89|19.72|19.78|19.64|0
1725417440000|2024-09-04 02:37:20|19.86|19.61|19.8|19.72|19.86|19.72|19.8|19.61|0
1725417460000|2024-09-04 02:37:40|19.87|19.62|19.78|19.7|19.87|19.7|19.78|19.61|0
1725417470000|2024-09-04 02:37:50|19.86|19.61|19.86|19.61|19.87|19.72|19.8|19.61|0
1725417560000|2024-09-04 02:39:20|19.87|19.62|19.86|19.61|19.87|19.62|19.86|19.61|0
1725417580000|2024-09-04 02:39:40|19.78|19.7|19.87|19.62|19.87|19.7|19.78|19.62|0
1725417590000|2024-09-04 02:39:50|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1725417600000|2024-09-04 02:40:00|19.8|19.72|19.86|19.61|19.87|19.72|19.78|19.61|0
1725417610000|2024-09-04 02:40:10|19.87|19.62|19.8|19.72|19.87|19.72|19.78|19.61|0
1725417620000|2024-09-04 02:40:20|19.86|19.61|19.87|19.62|19.89|19.72|19.78|19.61|0
1725417630000|2024-09-04 02:40:30|19.86|19.61|19.89|19.64|19.89|19.72|19.78|19.61|0
1725417670000|2024-09-04 02:41:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725417680000|2024-09-04 02:41:20|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1725417690000|2024-09-04 02:41:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725417710000|2024-09-04 02:41:50|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1725417720000|2024-09-04 02:42:00|19.8|19.72|19.89|19.64|19.89|19.72|19.78|19.61|0
1725417740000|2024-09-04 02:42:20|19.83|19.75|19.91|19.66|19.91|19.75|19.83|19.66|0
1725417890000|2024-09-04 02:44:50|19.85|19.77|19.85|19.77|19.92|19.77|19.85|19.67|0
1725417900000|2024-09-04 02:45:00|19.92|19.67|19.86|19.78|19.92|19.78|19.85|19.67|0
1725417910000|2024-09-04 02:45:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725417920000|2024-09-04 02:45:20|19.86|19.78|19.85|19.77|19.92|19.79|19.85|19.67|0
1725418030000|2024-09-04 02:47:10|19.83|19.75|19.83|19.75|19.92|19.77|19.83|19.67|0
1725418040000|2024-09-04 02:47:20|19.92|19.67|19.85|19.77|19.92|19.77|19.83|19.67|0
1725418060000|2024-09-04 02:47:40|19.83|19.75|19.83|19.75|19.92|19.77|19.83|19.67|0
1725418080000|2024-09-04 02:48:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1725418090000|2024-09-04 02:48:10|19.85|19.77|19.85|19.77|19.92|19.77|19.85|19.67|0
1725418120000|2024-09-04 02:48:40|19.83|19.75|19.85|19.77|19.92|19.77|19.83|19.67|0
1725418200000|2024-09-04 02:50:00|19.86|19.78|19.87|19.79|19.92|19.79|19.83|19.67|0
1725418220000|2024-09-04 02:50:20|19.86|19.78|19.85|19.77|19.92|19.78|19.85|19.67|0
1725418280000|2024-09-04 02:51:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1725418290000|2024-09-04 02:51:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1725418300000|2024-09-04 02:51:40|19.86|19.78|19.85|19.77|19.86|19.78|19.83|19.75|0
1725418320000|2024-09-04 02:52:00|19.88|19.8|19.86|19.78|19.89|19.81|19.85|19.77|0
1725418330000|2024-09-04 02:52:10|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1725418410000|2024-09-04 02:53:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725418480000|2024-09-04 02:54:40|19.87|19.79|20|19.75|20.02|19.79|19.87|19.73|1
1725418500000|2024-09-04 02:55:00|19.91|19.83|20.02|19.77|20.02|19.88|19.91|19.73|0
1725418510000|2024-09-04 02:55:10|20|19.75|20.02|19.77|20.02|19.77|20|19.75|0
1725418530000|2024-09-04 02:55:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1725418560000|2024-09-04 02:56:00|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1725418570000|2024-09-04 02:56:10|20|19.75|20|19.75|20|19.75|20|19.75|0
1725418630000|2024-09-04 02:57:10|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1725418650000|2024-09-04 02:57:30|20|19.75|20|19.75|20|19.75|20|19.75|0
1725418660000|2024-09-04 02:57:40|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1725418670000|2024-09-04 02:57:50|20|19.75|20.02|19.77|20.02|19.77|20|19.75|0
1725418680000|2024-09-04 02:58:00|20.05|19.8|20.02|19.77|20.05|19.8|20|19.75|0
1725418700000|2024-09-04 02:58:20|20.03|19.78|20.03|19.78|20.05|19.8|20.03|19.78|0
1725418710000|2024-09-04 02:58:30|20.04|19.79|20.05|19.8|20.05|19.8|20.04|19.79|0
1725418720000|2024-09-04 02:58:40|20.07|19.82|20.05|19.8|20.07|19.82|20.04|19.79|0
1725418740000|2024-09-04 02:59:00|19.98|19.9|19.99|19.91|20.05|19.91|19.98|19.8|0
1725418750000|2024-09-04 02:59:10|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1725418760000|2024-09-04 02:59:20|19.98|19.9|20.05|19.8|20.07|19.9|19.98|19.8|0
1725418800000|2024-09-04 03:00:00|19.94|19.86|19.94|19.86|19.97|19.89|19.94|19.86|0
1725418830000|2024-09-04 03:00:30|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1725418840000|2024-09-04 03:00:40|20|19.75|20|19.75|20|19.75|20|19.75|0
1725418860000|2024-09-04 03:01:00|19.94|19.86|19.97|19.72|19.97|19.86|19.94|19.71|1
1725418870000|2024-09-04 03:01:10|19.98|19.73|19.97|19.72|19.98|19.73|19.97|19.72|0
1725418930000|2024-09-04 03:02:10|19.98|19.73|19.97|19.72|19.98|19.73|19.97|19.72|0
1725418950000|2024-09-04 03:02:30|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1725418960000|2024-09-04 03:02:40|19.97|19.72|19.98|19.73|19.98|19.73|19.97|19.72|0
1725418970000|2024-09-04 03:02:50|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1725419120000|2024-09-04 03:05:20|20|19.75|19.97|19.72|20|19.75|19.96|19.71|0
1725419150000|2024-09-04 03:05:50|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1725419160000|2024-09-04 03:06:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1725419180000|2024-09-04 03:06:20|19.98|19.73|19.98|19.73|20|19.75|19.96|19.71|0
1725419190000|2024-09-04 03:06:30|19.97|19.72|19.98|19.73|19.98|19.73|19.97|19.72|0
1725419200000|2024-09-04 03:06:40|19.99|19.74|20|19.75|20|19.75|19.99|19.74|0
1725419230000|2024-09-04 03:07:10|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1725419240000|2024-09-04 03:07:20|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1725419260000|2024-09-04 03:07:40|19.99|19.74|19.98|19.73|20|19.75|19.97|19.72|0
1725419280000|2024-09-04 03:08:00|20|19.75|19.98|19.73|20|19.75|19.97|19.72|0
1725419290000|2024-09-04 03:08:10|19.99|19.74|20|19.75|20|19.75|19.98|19.73|0
1725419300000|2024-09-04 03:08:20|19.98|19.73|19.98|19.73|20|19.75|19.97|19.72|0
1725419320000|2024-09-04 03:08:40|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1725419350000|2024-09-04 03:09:10|20|19.75|19.97|19.72|20|19.83|19.91|19.72|0
1725419360000|2024-09-04 03:09:20|20|19.75|19.98|19.73|20|19.75|19.97|19.72|0
1725419370000|2024-09-04 03:09:30|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1725419390000|2024-09-04 03:09:50|20|19.75|19.97|19.72|20|19.83|19.91|19.72|0
1725419400000|2024-09-04 03:10:00|19.98|19.73|19.98|19.73|20|19.83|19.91|19.72|0
1725419410000|2024-09-04 03:10:10|20|19.75|19.98|19.73|20|19.75|19.97|19.72|0
1725419420000|2024-09-04 03:10:20|20.01|19.76|19.97|19.72|20.01|19.76|19.97|19.72|0
1725419440000|2024-09-04 03:10:40|19.9|19.82|20.02|19.77|20.02|19.82|19.9|19.74|0
1725419450000|2024-09-04 03:10:50|20.01|19.76|20|19.75|20.01|19.76|20|19.75|0
1725419460000|2024-09-04 03:11:00|20.01|19.76|20|19.75|20.02|19.77|19.99|19.74|0
1725419470000|2024-09-04 03:11:10|20.02|19.77|20.04|19.79|20.04|19.79|20.02|19.77|0
1725419520000|2024-09-04 03:12:00|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1725419530000|2024-09-04 03:12:10|20.04|19.79|20.05|19.8|20.05|19.8|20.04|19.79|0
1725419540000|2024-09-04 03:12:20|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1725419550000|2024-09-04 03:12:30|20.05|19.8|20.04|19.79|20.05|19.8|20.04|19.79|0
1725419560000|2024-09-04 03:12:40|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1725419570000|2024-09-04 03:12:50|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1725419580000|2024-09-04 03:13:00|20.05|19.8|20.04|19.79|20.06|19.81|20.04|19.79|0
1725419660000|2024-09-04 03:14:20|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1725419680000|2024-09-04 03:14:40|20.04|19.79|20.04|19.79|20.05|19.8|20.04|19.79|0
1725419700000|2024-09-04 03:15:00|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1725419710000|2024-09-04 03:15:10|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1725419740000|2024-09-04 03:15:40|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1725419750000|2024-09-04 03:15:50|20.04|19.79|20.04|19.79|20.05|19.8|20.04|19.79|0
1725419770000|2024-09-04 03:16:10|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1725419780000|2024-09-04 03:16:20|20.04|19.79|20.04|19.79|20.04|19.79|20.04|19.79|0
1725419790000|2024-09-04 03:16:30|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1725419800000|2024-09-04 03:16:40|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1725419820000|2024-09-04 03:17:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1725419830000|2024-09-04 03:17:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725419940000|2024-09-04 03:19:00|20.03|19.78|20.03|19.78|20.03|19.78|20.02|19.77|1
1725420000000|2024-09-04 03:20:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1725420020000|2024-09-04 03:20:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725420030000|2024-09-04 03:20:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1725420120000|2024-09-04 03:22:00|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|1
1725420180000|2024-09-04 03:23:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725420200000|2024-09-04 03:23:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1725420410000|2024-09-04 03:26:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1725420550000|2024-09-04 03:29:10|20.01|19.93|20.02|19.94|20.02|19.94|19.99|19.91|0
1725420560000|2024-09-04 03:29:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725420590000|2024-09-04 03:29:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1725420610000|2024-09-04 03:30:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1725420760000|2024-09-04 03:32:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1725421020000|2024-09-04 03:37:00|20.07|19.82|20.09|19.84|20.09|19.84|20.07|19.82|0
1725421090000|2024-09-04 03:38:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1725421190000|2024-09-04 03:39:50|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1725421250000|2024-09-04 03:40:50|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|1
1725421260000|2024-09-04 03:41:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1725421280000|2024-09-04 03:41:20|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|2
1725421320000|2024-09-04 03:42:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|1
1725421340000|2024-09-04 03:42:20|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1725421370000|2024-09-04 03:42:50|20.06|19.98|20.13|19.88|20.13|19.98|20.06|19.88|2
1725421380000|2024-09-04 03:43:00|20.06|19.98|20.1|20.02|20.17|20.02|20.06|19.92|0
1725421390000|2024-09-04 03:43:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725421410000|2024-09-04 03:43:30|20.1|20.02|20.06|19.98|20.13|20.02|20.06|19.88|1
1725421420000|2024-09-04 03:43:40|20.14|19.89|20.13|19.88|20.16|19.98|20.06|19.88|0
1725421430000|2024-09-04 03:43:50|20.07|19.99|20.13|19.88|20.17|19.99|20.07|19.88|0
1725421490000|2024-09-04 03:44:50|20.11|19.86|20.04|19.96|20.11|19.96|20.04|19.86|0
1725421500000|2024-09-04 03:45:00|20.11|19.86|20.13|19.88|20.13|19.95|20.01|19.86|1
1725421560000|2024-09-04 03:46:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725421590000|2024-09-04 03:46:30|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1725421630000|2024-09-04 03:47:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725421670000|2024-09-04 03:47:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|1
1725421860000|2024-09-04 03:51:00|20.17|19.92|20.17|19.92|20.17|20.02|20.1|19.92|0
1725421920000|2024-09-04 03:52:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725421980000|2024-09-04 03:53:00|20.16|19.91|20.17|19.92|20.17|19.92|20.16|19.91|0
1725422040000|2024-09-04 03:54:00|20.1|20.02|20.17|19.92|20.17|20.02|20.1|19.92|0
1725422050000|2024-09-04 03:54:10|20.1|20.02|20.21|19.96|20.21|20.02|20.1|19.96|0
1725422140000|2024-09-04 03:55:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1725422170000|2024-09-04 03:56:10|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1725422200000|2024-09-04 03:56:40|20.18|19.93|20.18|19.93|20.18|20.03|20.11|19.93|0
1725422210000|2024-09-04 03:56:50|20.11|20.03|20.18|19.93|20.18|20.03|20.1|19.93|0
1725422250000|2024-09-04 03:57:30|20.16|19.91|20.06|19.98|20.16|19.98|20.06|19.91|0
1725422400000|2024-09-04 04:00:00|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1725422410000|2024-09-04 04:00:10|20.04|19.96|20.02|19.94|20.13|19.96|20.02|19.85|0
1725422420000|2024-09-04 04:00:20|20.11|19.86|20|19.92|20.12|19.94|20|19.85|0
1725422470000|2024-09-04 04:01:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725422500000|2024-09-04 04:01:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1725422510000|2024-09-04 04:01:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725422670000|2024-09-04 04:04:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1725422700000|2024-09-04 04:05:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725422770000|2024-09-04 04:06:10|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|0
1725422780000|2024-09-04 04:06:20|19.96|19.88|20.05|19.8|20.07|19.9|19.93|19.79|2
1725422790000|2024-09-04 04:06:30|20.04|19.79|20.05|19.8|20.05|19.9|19.98|19.79|0
1725422800000|2024-09-04 04:06:40|19.98|19.9|20|19.75|20.06|19.9|19.98|19.75|0
1725422850000|2024-09-04 04:07:30|19.99|19.74|19.99|19.74|20|19.75|19.99|19.74|0
1725422860000|2024-09-04 04:07:40|20|19.75|19.97|19.72|20|19.75|19.96|19.71|0
1725422870000|2024-09-04 04:07:50|19.98|19.73|19.96|19.71|19.98|19.73|19.96|19.71|0
1725422880000|2024-09-04 04:08:00|19.97|19.72|19.96|19.71|19.97|19.72|19.96|19.71|0
1725422890000|2024-09-04 04:08:10|19.97|19.72|19.96|19.71|19.97|19.72|19.96|19.71|0
1725422910000|2024-09-04 04:08:30|19.97|19.72|19.96|19.71|19.97|19.72|19.96|19.71|0
1725422920000|2024-09-04 04:08:40|19.97|19.72|19.96|19.71|19.97|19.72|19.96|19.71|0
1725423020000|2024-09-04 04:10:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725423030000|2024-09-04 04:10:30|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1725423070000|2024-09-04 04:11:10|19.97|19.72|19.96|19.71|19.98|19.73|19.96|19.71|0
1725423080000|2024-09-04 04:11:20|19.97|19.72|19.97|19.72|19.98|19.73|19.96|19.71|0
1725423090000|2024-09-04 04:11:30|19.98|19.73|19.96|19.71|19.98|19.81|19.89|19.71|0
1725423120000|2024-09-04 04:12:00|19.97|19.72|19.96|19.71|19.98|19.81|19.89|19.71|0
1725423130000|2024-09-04 04:12:10|19.97|19.72|19.98|19.73|19.98|19.73|19.97|19.72|0
1725423310000|2024-09-04 04:15:10|20|19.75|19.98|19.73|20.02|19.77|19.98|19.73|0
1725423320000|2024-09-04 04:15:20|20|19.75|20.01|19.76|20.02|19.77|20|19.75|0
1725423330000|2024-09-04 04:15:30|20.02|19.77|20|19.75|20.02|19.77|20|19.75|0
1725423490000|2024-09-04 04:18:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1725423510000|2024-09-04 04:18:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1725423830000|2024-09-04 04:23:50|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1725423840000|2024-09-04 04:24:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1725423960000|2024-09-04 04:26:00|19.9|19.82|19.95|19.7|19.95|19.82|19.87|19.69|1
1725424000000|2024-09-04 04:26:40|19.87|19.79|19.97|19.72|19.97|19.79|19.87|19.71|0
1725424010000|2024-09-04 04:26:50|19.98|19.73|19.98|19.73|19.98|19.83|19.91|19.72|0
1725424040000|2024-09-04 04:27:20|19.91|19.83|19.98|19.73|19.98|19.83|19.91|19.72|0
1725424050000|2024-09-04 04:27:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1725424060000|2024-09-04 04:27:40|19.97|19.72|20.01|19.76|20.01|19.83|19.91|19.72|0
1725424220000|2024-09-04 04:30:20|19.97|19.72|19.98|19.73|19.98|19.73|19.97|19.72|0
1725424260000|2024-09-04 04:31:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|0
1725424270000|2024-09-04 04:31:10|19.88|19.8|19.98|19.73|19.98|19.8|19.88|19.73|1
1725424280000|2024-09-04 04:31:20|19.91|19.83|19.91|19.83|19.98|19.83|19.91|19.73|0
1725424290000|2024-09-04 04:31:30|19.98|19.73|19.91|19.83|19.98|19.83|19.91|19.73|0
1725424300000|2024-09-04 04:31:40|19.98|19.73|19.91|19.83|19.98|19.83|19.91|19.73|0
1725424310000|2024-09-04 04:31:50|19.98|19.73|19.98|19.73|19.98|19.83|19.91|19.72|0
1725424320000|2024-09-04 04:32:00|19.91|19.83|19.98|19.73|19.98|19.83|19.91|19.73|0
1725424330000|2024-09-04 04:32:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1725424360000|2024-09-04 04:32:40|19.97|19.72|19.98|19.73|19.98|19.73|19.97|19.72|0
1725424410000|2024-09-04 04:33:30|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|5
1725424450000|2024-09-04 04:34:10|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1725424480000|2024-09-04 04:34:40|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1725424530000|2024-09-04 04:35:30|19.95|19.7|19.94|19.69|19.95|19.7|19.94|19.69|0
1725424570000|2024-09-04 04:36:10|19.95|19.7|19.97|19.72|19.97|19.72|19.95|19.7|0
1725424660000|2024-09-04 04:37:40|19.96|19.71|19.94|19.69|19.96|19.71|19.94|19.69|0
1725424730000|2024-09-04 04:38:50|19.95|19.7|19.96|19.71|19.96|19.71|19.95|19.7|0
1725424740000|2024-09-04 04:39:00|19.94|19.69|19.96|19.71|19.96|19.71|19.94|19.69|0
1725424750000|2024-09-04 04:39:10|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1725424790000|2024-09-04 04:39:50|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1725424800000|2024-09-04 04:40:00|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1725424810000|2024-09-04 04:40:10|19.94|19.67|19.94|19.69|19.94|19.69|19.94|19.67|0
1725425000000|2024-09-04 04:43:20|19.95|19.65|19.94|19.69|19.95|19.69|19.94|19.65|0
1725425110000|2024-09-04 04:45:10|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1725425120000|2024-09-04 04:45:20|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1725425390000|2024-09-04 04:49:50|19.95|19.7|19.97|19.72|19.97|19.72|19.95|19.7|0
1725425440000|2024-09-04 04:50:40|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1725425460000|2024-09-04 04:51:00|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1725425480000|2024-09-04 04:51:20|19.99|19.74|19.99|19.74|19.99|19.74|19.97|19.72|1
1725425490000|2024-09-04 04:51:30|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1725425880000|2024-09-04 04:58:00|19.99|19.69|19.94|19.69|19.99|19.69|19.94|19.67|0
1725425890000|2024-09-04 04:58:10|19.95|19.7|19.97|19.72|19.97|19.72|19.95|19.7|0
1725425900000|2024-09-04 04:58:20|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1725425930000|2024-09-04 04:58:50|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1725425950000|2024-09-04 04:59:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1725425960000|2024-09-04 04:59:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725425970000|2024-09-04 04:59:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725426010000|2024-09-04 05:00:10|19.97|19.89|19.98|19.9|20.08|19.9|19.97|19.83|0
1725426020000|2024-09-04 05:00:20|||||||||2
1725426040000|2024-09-04 05:00:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1725426060000|2024-09-04 05:01:00|20.09|19.84|20|19.92|20.09|19.92|20|19.84|0
1725426070000|2024-09-04 05:01:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725426100000|2024-09-04 05:01:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1725426120000|2024-09-04 05:02:00|20.09|19.84|20|19.92|20.09|19.92|20|19.84|0
1725426220000|2024-09-04 05:03:40|20.1|19.85|20.14|19.89|20.14|19.89|20.1|19.85|0
1725426230000|2024-09-04 05:03:50|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1725426260000|2024-09-04 05:04:20|20.2|19.95|20.12|20.04|20.2|20.04|20.12|19.95|0
1725426300000|2024-09-04 05:05:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|1
1725426330000|2024-09-04 05:05:30|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1725426360000|2024-09-04 05:06:00|20.16|19.91|20.2|19.95|20.2|19.95|20.16|19.91|0
1725426380000|2024-09-04 05:06:20|20.14|20.06|20.24|19.99|20.25|20.06|20.14|19.99|0
1725426400000|2024-09-04 05:06:40|20.25|20|20.25|20|20.25|20|20.25|20|0
1725426410000|2024-09-04 05:06:50|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1725426420000|2024-09-04 05:07:00|20.25|20|20.24|19.99|20.25|20|20.24|19.99|0
1725426430000|2024-09-04 05:07:10|20.25|20|20.24|19.99|20.25|20|20.24|19.99|0
1725426450000|2024-09-04 05:07:30|20.23|19.98|20.22|19.97|20.23|19.98|20.22|19.97|0
1725426470000|2024-09-04 05:07:50|20.24|19.99|20.23|19.98|20.24|19.99|20.23|19.98|0
1725426480000|2024-09-04 05:08:00|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1725426490000|2024-09-04 05:08:10|20.23|19.98|20.22|19.97|20.23|19.98|20.22|19.97|0
1725426500000|2024-09-04 05:08:20|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1725426520000|2024-09-04 05:08:40|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1725426530000|2024-09-04 05:08:50|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1725426540000|2024-09-04 05:09:00|20.24|19.99|20.24|19.99|20.24|19.99|20.24|19.99|0
1725426560000|2024-09-04 05:09:20|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1725426570000|2024-09-04 05:09:30|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1725426600000|2024-09-04 05:10:00|20.29|20.04|20.29|20.04|20.29|20.04|20.29|20.04|0
1725426610000|2024-09-04 05:10:10|20.28|20.03|20.28|20.03|20.28|20.03|20.28|20.03|0
1725426620000|2024-09-04 05:10:20|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1725426640000|2024-09-04 05:10:40|20.26|20.01|20.22|19.97|20.26|20.01|20.22|19.97|0
1725426670000|2024-09-04 05:11:10|20.18|19.93|20.17|19.92|20.18|19.93|20.17|19.92|0
1725426690000|2024-09-04 05:11:30|20.18|19.93|20.21|19.96|20.21|19.96|20.18|19.93|0
1725426720000|2024-09-04 05:12:00|20.2|19.95|20.21|19.96|20.21|19.96|20.2|19.95|0
1725426850000|2024-09-04 05:14:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1725426880000|2024-09-04 05:14:40|20.23|19.98|20.24|19.99|20.24|19.99|20.23|19.98|0
1725426900000|2024-09-04 05:15:00|20.25|20|20.25|20|20.25|20|20.25|20|0
1725426920000|2024-09-04 05:15:20|20.28|20.03|20.29|20.04|20.31|20.06|20.28|20.03|0
1725426930000|2024-09-04 05:15:30|20.31|20.06|20.28|20.03|20.31|20.06|20.28|20.03|0
1725426940000|2024-09-04 05:15:40|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|0
1725426950000|2024-09-04 05:15:50|20.28|20.03|20.27|20.02|20.28|20.03|20.27|20.02|0
1725426960000|2024-09-04 05:16:00|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1725426970000|2024-09-04 05:16:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1725426980000|2024-09-04 05:16:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1725426990000|2024-09-04 05:16:30|20.2|19.95|20.21|19.96|20.21|19.96|20.2|19.95|0
1725427000000|2024-09-04 05:16:40|20.2|19.95|20.16|19.91|20.2|19.95|20.16|19.91|0
1725427010000|2024-09-04 05:16:50|20.17|19.92|20.16|19.91|20.17|19.92|20.16|19.91|0
1725427020000|2024-09-04 05:17:00|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1725427040000|2024-09-04 05:17:20|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1725427050000|2024-09-04 05:17:30|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1725427060000|2024-09-04 05:17:40|20.16|19.91|20.17|19.92|20.17|19.92|20.16|19.91|0
1725427070000|2024-09-04 05:17:50|20.18|19.93|20.17|19.92|20.18|19.93|20.17|19.92|0
1725427140000|2024-09-04 05:19:00|20.16|19.91|20.15|19.9|20.16|19.91|20.15|19.9|0
1725427180000|2024-09-04 05:19:40|20.16|19.91|20.17|19.92|20.17|19.92|20.16|19.91|0
1725427210000|2024-09-04 05:20:10|20.18|19.93|20.17|19.92|20.18|19.93|20.17|19.92|0
1725427250000|2024-09-04 05:20:50|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1725427260000|2024-09-04 05:21:00|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1725427320000|2024-09-04 05:22:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1725427340000|2024-09-04 05:22:20|20.17|19.92|20.16|19.91|20.17|19.92|20.16|19.91|0
1725427380000|2024-09-04 05:23:00|20.15|19.9|20.16|19.91|20.16|19.91|20.15|19.9|0
1725427410000|2024-09-04 05:23:30|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1725427420000|2024-09-04 05:23:40|20.14|19.89|20.15|19.9|20.15|19.9|20.14|19.89|0
1725427450000|2024-09-04 05:24:10|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1725427490000|2024-09-04 05:24:50|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1725427500000|2024-09-04 05:25:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1725427510000|2024-09-04 05:25:10|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1725427520000|2024-09-04 05:25:20|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1725427530000|2024-09-04 05:25:30|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1725427540000|2024-09-04 05:25:40|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1725427560000|2024-09-04 05:26:00|20.12|19.87|20.11|19.86|20.12|19.87|20.11|19.86|0
1725427570000|2024-09-04 05:26:10|20.08|19.83|20.07|19.82|20.08|19.83|20.07|19.82|0
1725427580000|2024-09-04 05:26:20|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1725427600000|2024-09-04 05:26:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725427610000|2024-09-04 05:26:50|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1725427620000|2024-09-04 05:27:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725427690000|2024-09-04 05:28:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1725427790000|2024-09-04 05:29:50|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|1
1725427800000|2024-09-04 05:30:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725427810000|2024-09-04 05:30:10|20.05|19.8|20.08|19.83|20.08|19.83|20.05|19.8|0
1725427820000|2024-09-04 05:30:20|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1725427840000|2024-09-04 05:30:40|20.07|19.82|20.06|19.81|20.08|19.83|20.06|19.81|0
1725427870000|2024-09-04 05:31:10|20.07|19.82|20.08|19.83|20.08|19.83|20.07|19.82|0
1725427880000|2024-09-04 05:31:20|20.07|19.82|20.06|19.81|20.07|19.82|20.06|19.81|0
1725427890000|2024-09-04 05:31:30|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1725427900000|2024-09-04 05:31:40|20.08|19.83|20.07|19.82|20.08|19.83|20.07|19.82|0
1725427920000|2024-09-04 05:32:00|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1725427930000|2024-09-04 05:32:10|20.07|19.82|20.06|19.81|20.07|19.82|20.06|19.81|0
1725427950000|2024-09-04 05:32:30|20.05|19.8|20.05|19.8|20.05|19.87|19.95|19.8|0
1725428000000|2024-09-04 05:33:20|19.95|19.87|20.05|19.8|20.05|19.87|19.95|19.8|0
1725428010000|2024-09-04 05:33:30|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|0
1725428020000|2024-09-04 05:33:40|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1725428050000|2024-09-04 05:34:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725428070000|2024-09-04 05:34:30|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1725428160000|2024-09-04 05:36:00|20.06|19.81|20.05|19.8|20.06|19.81|20.05|19.8|0
1725428260000|2024-09-04 05:37:40|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1725428270000|2024-09-04 05:37:50|20.05|19.8|20.08|19.83|20.08|19.83|20.05|19.8|0
1725428290000|2024-09-04 05:38:10|20.07|19.82|20.1|19.85|20.1|19.92|19.99|19.82|0
1725428330000|2024-09-04 05:38:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1725428340000|2024-09-04 05:39:00|20.1|19.85|20.08|19.83|20.1|19.85|20.08|19.83|0
1725428350000|2024-09-04 05:39:10|20.1|19.85|20.1|19.85|20.1|19.85|20.08|19.83|0
1725428360000|2024-09-04 05:39:20|20.08|19.83|20.1|19.85|20.1|19.85|20.08|19.83|0
1725428430000|2024-09-04 05:40:30|20.15|19.9|20.09|20.01|20.16|20.01|20.09|19.9|0
1725428440000|2024-09-04 05:40:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1725428450000|2024-09-04 05:40:50|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|1
1725428490000|2024-09-04 05:41:30|20.12|19.87|20.12|19.87|20.12|19.87|20.1|19.85|0
1725428520000|2024-09-04 05:42:00|20.11|19.86|20.1|19.85|20.11|19.86|20.1|19.85|0
1725428540000|2024-09-04 05:42:20|20.11|19.86|20.11|19.86|20.12|19.87|20.1|19.85|0
1725428550000|2024-09-04 05:42:30|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1725428580000|2024-09-04 05:43:00|20.11|19.86|20.1|19.85|20.11|19.86|20.1|19.85|0
1725428640000|2024-09-04 05:44:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1725428660000|2024-09-04 05:44:20|19.96|19.88|20.09|19.84|20.09|19.88|19.94|19.83|11
1725428670000|2024-09-04 05:44:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725428760000|2024-09-04 05:46:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|1
1725428810000|2024-09-04 05:46:50|20.06|19.81|20.06|19.81|20.06|19.81|20.06|19.81|0
1725428820000|2024-09-04 05:47:00|20|19.92|20.07|19.82|20.07|19.92|20|19.82|0
1725428830000|2024-09-04 05:47:10|20|19.92|20.07|19.82|20.07|19.92|20|19.82|0
1725428840000|2024-09-04 05:47:20|20|19.92|20.07|19.82|20.07|19.92|20|19.82|0
1725428950000|2024-09-04 05:49:10|20|19.92|20.1|19.85|20.1|19.92|20|19.85|0
1725428980000|2024-09-04 05:49:40|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1725428990000|2024-09-04 05:49:50|20.15|19.9|20.16|19.91|20.16|19.91|20.14|19.89|0
1725429000000|2024-09-04 05:50:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725429040000|2024-09-04 05:50:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|1
1725429060000|2024-09-04 05:51:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1725429090000|2024-09-04 05:51:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725429110000|2024-09-04 05:51:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1725429200000|2024-09-04 05:53:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|1
1725429210000|2024-09-04 05:53:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1725429220000|2024-09-04 05:53:40|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|10
1725429230000|2024-09-04 05:53:50|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1725429240000|2024-09-04 05:54:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1725429270000|2024-09-04 05:54:30|19.9|19.82|19.9|19.82|19.92|19.84|19.89|19.81|1
1725429380000|2024-09-04 05:56:20|19.89|19.81|19.85|19.77|19.89|19.81|19.84|19.76|0
1725429400000|2024-09-04 05:56:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725429430000|2024-09-04 05:57:10|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|0
1725429450000|2024-09-04 05:57:30|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1725429460000|2024-09-04 05:57:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725429470000|2024-09-04 05:57:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725429480000|2024-09-04 05:58:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725429490000|2024-09-04 05:58:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725429500000|2024-09-04 05:58:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1725429510000|2024-09-04 05:58:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725429520000|2024-09-04 05:58:40|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1725429540000|2024-09-04 05:59:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1725429590000|2024-09-04 05:59:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725429600000|2024-09-04 06:00:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|3
1725429610000|2024-09-04 06:00:10|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|1
1725429660000|2024-09-04 06:01:00|19.79|19.71|19.78|19.7|19.79|19.71|19.77|19.69|7
1725429670000|2024-09-04 06:01:10|19.79|19.71|19.72|19.64|19.79|19.71|19.72|19.64|5
1725429700000|2024-09-04 06:01:40|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|6
1725429710000|2024-09-04 06:01:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|5
1725429720000|2024-09-04 06:02:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725429730000|2024-09-04 06:02:10|19.66|19.58|19.67|19.59|19.68|19.6|19.64|19.56|4
1725429750000|2024-09-04 06:02:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1725429760000|2024-09-04 06:02:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725429770000|2024-09-04 06:02:50|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|1
1725429840000|2024-09-04 06:04:00|||||||||1
1725429870000|2024-09-04 06:04:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1725429900000|2024-09-04 06:05:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1725429910000|2024-09-04 06:05:10|19.72|19.64|19.73|19.65|19.74|19.66|19.72|19.64|0
1725429920000|2024-09-04 06:05:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1725429940000|2024-09-04 06:05:40|19.75|19.67|19.77|19.69|19.78|19.7|19.75|19.67|0
1725429960000|2024-09-04 06:06:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|1
1725429990000|2024-09-04 06:06:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1725430000000|2024-09-04 06:06:40|19.67|19.59|19.68|19.6|19.68|19.6|19.64|19.56|49
1725430010000|2024-09-04 06:06:50|19.69|19.61|19.68|19.6|19.7|19.62|19.68|19.6|0
1725430020000|2024-09-04 06:07:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|0
1725430040000|2024-09-04 06:07:20|||||||||2
1725430080000|2024-09-04 06:08:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|1
1725430090000|2024-09-04 06:08:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1725430100000|2024-09-04 06:08:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1725430110000|2024-09-04 06:08:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725430130000|2024-09-04 06:08:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1725430140000|2024-09-04 06:09:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725430170000|2024-09-04 06:09:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|9
1725430230000|2024-09-04 06:10:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725430240000|2024-09-04 06:10:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725430270000|2024-09-04 06:11:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1725430300000|2024-09-04 06:11:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1725430310000|2024-09-04 06:11:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1725430340000|2024-09-04 06:12:20|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|2
1725430350000|2024-09-04 06:12:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1725430360000|2024-09-04 06:12:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725430380000|2024-09-04 06:13:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|4
1725430410000|2024-09-04 06:13:30|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1725430430000|2024-09-04 06:13:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1725430440000|2024-09-04 06:14:00|19.8|19.72|19.79|19.71|19.8|19.72|19.75|19.67|100
1725430490000|2024-09-04 06:14:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1725430500000|2024-09-04 06:15:00|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1725430510000|2024-09-04 06:15:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1725430530000|2024-09-04 06:15:30|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|1
1725430550000|2024-09-04 06:15:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725430560000|2024-09-04 06:16:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1725430600000|2024-09-04 06:16:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1725430630000|2024-09-04 06:17:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725430640000|2024-09-04 06:17:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|1
1725430650000|2024-09-04 06:17:30|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1725430680000|2024-09-04 06:18:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1725430690000|2024-09-04 06:18:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1725430730000|2024-09-04 06:18:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1725430750000|2024-09-04 06:19:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1725430760000|2024-09-04 06:19:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1725430780000|2024-09-04 06:19:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1725430790000|2024-09-04 06:19:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725430800000|2024-09-04 06:20:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725430810000|2024-09-04 06:20:10|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|1
1725430820000|2024-09-04 06:20:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725430830000|2024-09-04 06:20:30|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1725430840000|2024-09-04 06:20:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1725430880000|2024-09-04 06:21:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725430890000|2024-09-04 06:21:30|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|1
1725430900000|2024-09-04 06:21:40|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|2
1725430910000|2024-09-04 06:21:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1725430920000|2024-09-04 06:22:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|1
1725430930000|2024-09-04 06:22:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725430950000|2024-09-04 06:22:30|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|8
1725430960000|2024-09-04 06:22:40|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|25
1725430970000|2024-09-04 06:22:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725430980000|2024-09-04 06:23:00|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1725430990000|2024-09-04 06:23:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725431000000|2024-09-04 06:23:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725431080000|2024-09-04 06:24:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725431090000|2024-09-04 06:24:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725431100000|2024-09-04 06:25:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|4
1725431110000|2024-09-04 06:25:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725431120000|2024-09-04 06:25:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1725431140000|2024-09-04 06:25:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1725431150000|2024-09-04 06:25:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1725431160000|2024-09-04 06:26:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1725431170000|2024-09-04 06:26:10|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|4
1725431200000|2024-09-04 06:26:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|9
1725431210000|2024-09-04 06:26:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725431220000|2024-09-04 06:27:00|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1725431270000|2024-09-04 06:27:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1725431290000|2024-09-04 06:28:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1725431310000|2024-09-04 06:28:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725431340000|2024-09-04 06:29:00|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|6
1725431350000|2024-09-04 06:29:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1725431360000|2024-09-04 06:29:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1725431370000|2024-09-04 06:29:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1725431380000|2024-09-04 06:29:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|1
1725431390000|2024-09-04 06:29:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725431400000|2024-09-04 06:30:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1725431420000|2024-09-04 06:30:20|19.64|19.56|19.67|19.59|19.68|19.6|19.64|19.56|2
1725431440000|2024-09-04 06:30:40|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|4
1725431460000|2024-09-04 06:31:00|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|0
1725431470000|2024-09-04 06:31:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725431480000|2024-09-04 06:31:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725431490000|2024-09-04 06:31:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|2
1725431500000|2024-09-04 06:31:40|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1725431510000|2024-09-04 06:31:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725431520000|2024-09-04 06:32:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725431550000|2024-09-04 06:32:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|6
1725431560000|2024-09-04 06:32:40|||||||||22
1725431650000|2024-09-04 06:34:10|||||||||29
1725431680000|2024-09-04 06:34:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1725431910000|2024-09-04 06:38:30|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|2
1725431920000|2024-09-04 06:38:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725431940000|2024-09-04 06:39:00|||||||||6
1725431960000|2024-09-04 06:39:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|2
1725432020000|2024-09-04 06:40:20|||||||||6
1725432040000|2024-09-04 06:40:40|19.64|19.56|19.62|19.54|19.65|19.57|19.62|19.54|27
1725432050000|2024-09-04 06:40:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725432100000|2024-09-04 06:41:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725432110000|2024-09-04 06:41:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|6
1725432130000|2024-09-04 06:42:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725432140000|2024-09-04 06:42:20|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|0
1725432190000|2024-09-04 06:43:10|||||||||15
1725432200000|2024-09-04 06:43:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725432210000|2024-09-04 06:43:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725432240000|2024-09-04 06:44:00|19.6|19.52|19.55|19.47|19.62|19.54|19.55|19.47|2
1725432250000|2024-09-04 06:44:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|7
1725432260000|2024-09-04 06:44:20|19.47|19.39|19.48|19.4|19.49|19.41|19.47|19.39|8
1725432310000|2024-09-04 06:45:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1725432320000|2024-09-04 06:45:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725432330000|2024-09-04 06:45:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725432340000|2024-09-04 06:45:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|7
1725432350000|2024-09-04 06:45:50|||||||||2
1725432390000|2024-09-04 06:46:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1725432410000|2024-09-04 06:46:50|19.43|19.35|19.49|19.41|19.49|19.41|19.43|19.35|10
1725432420000|2024-09-04 06:47:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|5
1725432430000|2024-09-04 06:47:10|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|52
1725432450000|2024-09-04 06:47:30|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|4
1725432480000|2024-09-04 06:48:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|18
1725432520000|2024-09-04 06:48:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1725432620000|2024-09-04 06:50:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|100
1725432630000|2024-09-04 06:50:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1725432640000|2024-09-04 06:50:40|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1725432660000|2024-09-04 06:51:00|19.57|19.49|19.59|19.51|19.6|19.52|19.57|19.49|12
1725432670000|2024-09-04 06:51:10|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|151
1725432680000|2024-09-04 06:51:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|2
1725432710000|2024-09-04 06:51:50|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1725432720000|2024-09-04 06:52:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725432730000|2024-09-04 06:52:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725432740000|2024-09-04 06:52:20|19.64|19.56|19.69|19.61|19.7|19.62|19.64|19.56|3
1725432750000|2024-09-04 06:52:30|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|0
1725432770000|2024-09-04 06:52:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|2
1725432780000|2024-09-04 06:53:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1725432790000|2024-09-04 06:53:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1725432800000|2024-09-04 06:53:20|||||||||1
1725432820000|2024-09-04 06:53:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|6
1725432850000|2024-09-04 06:54:10|||||||||1
1725432860000|2024-09-04 06:54:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|13
1725432870000|2024-09-04 06:54:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725432880000|2024-09-04 06:54:40|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|4
1725432900000|2024-09-04 06:55:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|24
1725432910000|2024-09-04 06:55:10|19.7|19.62|19.69|19.61|19.72|19.64|19.69|19.61|17
1725432930000|2024-09-04 06:55:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1725432950000|2024-09-04 06:55:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|3
1725432960000|2024-09-04 06:56:00|19.73|19.65|19.74|19.66|19.77|19.69|19.73|19.65|2
1725432980000|2024-09-04 06:56:20|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|6
1725432990000|2024-09-04 06:56:30|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1725433010000|2024-09-04 06:56:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|55
1725433020000|2024-09-04 06:57:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725433030000|2024-09-04 06:57:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|2
1725433050000|2024-09-04 06:57:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725433060000|2024-09-04 06:57:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|3
1725433070000|2024-09-04 06:57:50|19.83|19.75|19.83|19.75|19.84|19.76|19.81|19.73|0
1725433080000|2024-09-04 06:58:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|2
1725433090000|2024-09-04 06:58:10|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|24
1725433100000|2024-09-04 06:58:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|4
1725433110000|2024-09-04 06:58:30|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1725433130000|2024-09-04 06:58:50|19.79|19.71|19.78|19.7|19.79|19.71|19.76|19.68|2
1725433140000|2024-09-04 06:59:00|19.79|19.71|19.78|19.7|19.79|19.71|19.76|19.68|8
1725433150000|2024-09-04 06:59:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1725433160000|2024-09-04 06:59:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|5
1725433170000|2024-09-04 06:59:30|||||||||3
1725433180000|2024-09-04 06:59:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725433190000|2024-09-04 06:59:50|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|3
1725433200000|2024-09-04 07:00:00|19.8|19.72|19.73|19.65|19.8|19.72|19.73|19.65|21
1725433210000|2024-09-04 07:00:10|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|54
1725433220000|2024-09-04 07:00:20|19.79|19.71|19.8|19.72|19.85|19.77|19.79|19.71|25
1725433240000|2024-09-04 07:00:40|||||||||1
1725433250000|2024-09-04 07:00:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|20
1725433260000|2024-09-04 07:01:00|19.9|19.82|19.88|19.8|19.9|19.82|19.85|19.77|34
1725433270000|2024-09-04 07:01:10|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|3
1725433280000|2024-09-04 07:01:20|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|18
1725433290000|2024-09-04 07:01:30|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|1
1725433300000|2024-09-04 07:01:40|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|6
1725433310000|2024-09-04 07:01:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1725433330000|2024-09-04 07:02:10|19.86|19.78|19.8|19.72|19.88|19.8|19.8|19.72|59
1725433340000|2024-09-04 07:02:20|19.83|19.75|19.8|19.72|19.83|19.75|19.79|19.71|12
1725433350000|2024-09-04 07:02:30|19.78|19.7|19.68|19.6|19.79|19.71|19.68|19.6|18
1725433360000|2024-09-04 07:02:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1725433370000|2024-09-04 07:02:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|15
1725433380000|2024-09-04 07:03:00|19.67|19.59|19.65|19.57|19.68|19.6|19.65|19.57|14
1725433390000|2024-09-04 07:03:10|19.67|19.59|19.65|19.57|19.68|19.6|19.64|19.56|4
1725433400000|2024-09-04 07:03:20|19.67|19.59|19.67|19.59|19.68|19.6|19.65|19.57|10
1725433410000|2024-09-04 07:03:30|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|1
1725433420000|2024-09-04 07:03:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|1
1725433440000|2024-09-04 07:04:00|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|4
1725433460000|2024-09-04 07:04:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725433470000|2024-09-04 07:04:30|19.64|19.56|19.63|19.55|19.65|19.57|19.63|19.55|0
1725433480000|2024-09-04 07:04:40|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1725433490000|2024-09-04 07:04:50|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1725433500000|2024-09-04 07:05:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|12
1725433510000|2024-09-04 07:05:10|||||||||1
1725433520000|2024-09-04 07:05:20|19.65|19.57|19.6|19.52|19.67|19.59|19.6|19.52|13
1725433530000|2024-09-04 07:05:30|19.62|19.54|19.62|19.54|19.63|19.55|19.6|19.52|2
1725433540000|2024-09-04 07:05:40|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1725433550000|2024-09-04 07:05:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1725433560000|2024-09-04 07:06:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|1
1725433570000|2024-09-04 07:06:10|19.62|19.54|19.55|19.47|19.62|19.54|19.55|19.47|9
1725433580000|2024-09-04 07:06:20|19.57|19.49|19.57|19.49|19.58|19.5|19.56|19.48|1
1725433590000|2024-09-04 07:06:30|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1725433600000|2024-09-04 07:06:40|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1725433620000|2024-09-04 07:07:00|||||||||9
1725433630000|2024-09-04 07:07:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1725433640000|2024-09-04 07:07:20|19.53|19.45|19.54|19.46|19.56|19.48|19.53|19.45|3
1725433650000|2024-09-04 07:07:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1725433660000|2024-09-04 07:07:40|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1725433670000|2024-09-04 07:07:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1725433700000|2024-09-04 07:08:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|5
1725433730000|2024-09-04 07:08:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|33
1725433740000|2024-09-04 07:09:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|23
1725433750000|2024-09-04 07:09:10|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|4
1725433760000|2024-09-04 07:09:20|19.51|19.43|19.49|19.41|19.52|19.44|19.49|19.41|3
1725433770000|2024-09-04 07:09:30|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1725433780000|2024-09-04 07:09:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|11
1725433790000|2024-09-04 07:09:50|||||||||1
1725433810000|2024-09-04 07:10:10|19.43|19.35|19.44|19.36|19.46|19.38|19.43|19.35|11
1725433820000|2024-09-04 07:10:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|14
1725433830000|2024-09-04 07:10:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|2
1725433840000|2024-09-04 07:10:40|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1725433850000|2024-09-04 07:10:50|||||||||4
1725433860000|2024-09-04 07:11:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1725433870000|2024-09-04 07:11:10|||||||||2
1725433880000|2024-09-04 07:11:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1725433890000|2024-09-04 07:11:30|19.57|19.49|19.53|19.45|19.57|19.49|19.53|19.45|0
1725433910000|2024-09-04 07:11:50|19.54|19.46|19.57|19.49|19.58|19.5|19.54|19.46|14
1725433920000|2024-09-04 07:12:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|13
1725433930000|2024-09-04 07:12:10|19.52|19.44|19.53|19.45|19.53|19.45|19.51|19.43|1
1725433970000|2024-09-04 07:12:50|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|2
1725433990000|2024-09-04 07:13:10|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|5
1725434000000|2024-09-04 07:13:20|19.38|19.3|19.38|19.3|19.41|19.33|19.38|19.3|34
1725434020000|2024-09-04 07:13:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|30
1725434030000|2024-09-04 07:13:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|26
1725434040000|2024-09-04 07:14:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|11
1725434050000|2024-09-04 07:14:10|||||||||2
1725434060000|2024-09-04 07:14:20|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|12
1725434070000|2024-09-04 07:14:30|||||||||3
1725434080000|2024-09-04 07:14:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|30
1725434090000|2024-09-04 07:14:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|10
1725434100000|2024-09-04 07:15:00|19.46|19.38|19.44|19.36|19.46|19.38|19.43|19.35|8
1725434110000|2024-09-04 07:15:10|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|3
1725434120000|2024-09-04 07:15:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1725434130000|2024-09-04 07:15:30|19.42|19.34|19.41|19.33|19.42|19.34|19.39|19.31|2
1725434140000|2024-09-04 07:15:40|19.43|19.35|19.46|19.38|19.48|19.4|19.42|19.34|17
1725434160000|2024-09-04 07:16:00|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|2
1725434170000|2024-09-04 07:16:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1725434190000|2024-09-04 07:16:30|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|27
1725434200000|2024-09-04 07:16:40|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1725434210000|2024-09-04 07:16:50|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|0
1725434220000|2024-09-04 07:17:00|19.42|19.34|19.42|19.34|19.42|19.34|19.39|19.31|11
1725434240000|2024-09-04 07:17:20|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|14
1725434250000|2024-09-04 07:17:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1725434260000|2024-09-04 07:17:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|28
1725434270000|2024-09-04 07:17:50|19.44|19.36|19.46|19.38|19.46|19.38|19.43|19.35|1
1725434300000|2024-09-04 07:18:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1725434310000|2024-09-04 07:18:30|19.44|19.36|19.46|19.38|19.46|19.38|19.42|19.34|36
1725434320000|2024-09-04 07:18:40|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|0
1725434350000|2024-09-04 07:19:10|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1725434360000|2024-09-04 07:19:20|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1725434370000|2024-09-04 07:19:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|16
1725434390000|2024-09-04 07:19:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1725434400000|2024-09-04 07:20:00|19.37|19.29|19.36|19.28|19.38|19.3|19.36|19.28|3
1725434410000|2024-09-04 07:20:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1725434420000|2024-09-04 07:20:20|19.34|19.26|19.36|19.28|19.36|19.28|19.31|19.23|10
1725434430000|2024-09-04 07:20:30|||||||||15
1725434440000|2024-09-04 07:20:40|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|7
1725434460000|2024-09-04 07:21:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|2
1725434470000|2024-09-04 07:21:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1725434480000|2024-09-04 07:21:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1725434490000|2024-09-04 07:21:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1725434500000|2024-09-04 07:21:40|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|36
1725434510000|2024-09-04 07:21:50|||||||||27
1725434520000|2024-09-04 07:22:00|19.39|19.31|19.36|19.28|19.41|19.33|19.36|19.28|12
1725434530000|2024-09-04 07:22:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1725434540000|2024-09-04 07:22:20|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1725434550000|2024-09-04 07:22:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1725434560000|2024-09-04 07:22:40|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1725434570000|2024-09-04 07:22:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1725434590000|2024-09-04 07:23:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|7
1725434610000|2024-09-04 07:23:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|20
1725434630000|2024-09-04 07:23:50|||||||||5
1725434640000|2024-09-04 07:24:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|44
1725434660000|2024-09-04 07:24:20|19.41|19.33|19.43|19.35|19.46|19.38|19.41|19.33|135
1725434670000|2024-09-04 07:24:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725434680000|2024-09-04 07:24:40|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1725434690000|2024-09-04 07:24:50|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|31
1725434700000|2024-09-04 07:25:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|6
1725434710000|2024-09-04 07:25:10|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|1
1725434720000|2024-09-04 07:25:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1725434730000|2024-09-04 07:25:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|4
1725434740000|2024-09-04 07:25:40|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|0
1725434750000|2024-09-04 07:25:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1725434760000|2024-09-04 07:26:00|19.44|19.36|19.46|19.38|19.46|19.38|19.43|19.35|0
1725434770000|2024-09-04 07:26:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1725434780000|2024-09-04 07:26:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|29
1725434790000|2024-09-04 07:26:30|||||||||15
1725434820000|2024-09-04 07:27:00|19.47|19.39|19.48|19.4|19.48|19.4|19.46|19.38|72
1725434830000|2024-09-04 07:27:10|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1725434840000|2024-09-04 07:27:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1725434870000|2024-09-04 07:27:50|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|39
1725434880000|2024-09-04 07:28:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725434890000|2024-09-04 07:28:10|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1725434900000|2024-09-04 07:28:20|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1725434910000|2024-09-04 07:28:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1725434920000|2024-09-04 07:28:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|6
1725434930000|2024-09-04 07:28:50|||||||||2
1725434950000|2024-09-04 07:29:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|34
1725434980000|2024-09-04 07:29:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725434990000|2024-09-04 07:29:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1725435000000|2024-09-04 07:30:00|19.46|19.38|19.47|19.39|19.47|19.39|19.45|19.37|242
1725435010000|2024-09-04 07:30:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|22
1725435020000|2024-09-04 07:30:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725435030000|2024-09-04 07:30:30|||||||||4
1725435040000|2024-09-04 07:30:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|37
1725435050000|2024-09-04 07:30:50|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1725435070000|2024-09-04 07:31:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|22
1725435080000|2024-09-04 07:31:20|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|4
1725435090000|2024-09-04 07:31:30|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1725435100000|2024-09-04 07:31:40|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|2
1725435110000|2024-09-04 07:31:50|19.41|19.33|19.42|19.34|19.42|19.34|19.4|19.32|107
1725435120000|2024-09-04 07:32:00|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|4
1725435130000|2024-09-04 07:32:10|19.39|19.31|19.36|19.28|19.39|19.31|19.35|19.27|65
1725435140000|2024-09-04 07:32:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725435150000|2024-09-04 07:32:30|19.36|19.28|19.36|19.28|19.37|19.29|19.35|19.27|11
1725435160000|2024-09-04 07:32:40|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|2
1725435170000|2024-09-04 07:32:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|10
1725435180000|2024-09-04 07:33:00|19.3|19.22|19.35|19.27|19.35|19.27|19.3|19.22|6
1725435190000|2024-09-04 07:33:10|19.34|19.26|19.32|19.24|19.35|19.27|19.32|19.24|0
1725435200000|2024-09-04 07:33:20|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|0
1725435210000|2024-09-04 07:33:30|19.34|19.26|19.35|19.27|19.35|19.27|19.32|19.24|0
1725435220000|2024-09-04 07:33:40|19.34|19.26|19.35|19.27|19.35|19.27|19.32|19.24|0
1725435240000|2024-09-04 07:34:00|||||||||1
1725435250000|2024-09-04 07:34:10|||||||||2
1725435270000|2024-09-04 07:34:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725435280000|2024-09-04 07:34:40|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|18
1725435290000|2024-09-04 07:34:50|19.32|19.24|19.31|19.23|19.34|19.26|19.31|19.23|0
1725435300000|2024-09-04 07:35:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1725435310000|2024-09-04 07:35:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725435320000|2024-09-04 07:35:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|24
1725435340000|2024-09-04 07:35:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|30
1725435360000|2024-09-04 07:36:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1725435370000|2024-09-04 07:36:10|19.4|19.32|19.39|19.31|19.4|19.32|19.37|19.29|0
1725435380000|2024-09-04 07:36:20|19.37|19.29|19.34|19.26|19.37|19.29|19.32|19.24|42
1725435390000|2024-09-04 07:36:30|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1725435400000|2024-09-04 07:36:40|19.34|19.26|19.35|19.27|19.35|19.27|19.32|19.24|0
1725435410000|2024-09-04 07:36:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|25
1725435420000|2024-09-04 07:37:00|19.32|19.24|19.32|19.24|19.34|19.26|19.31|19.23|10
1725435430000|2024-09-04 07:37:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|14
1725435440000|2024-09-04 07:37:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725435450000|2024-09-04 07:37:30|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|3
1725435460000|2024-09-04 07:37:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725435510000|2024-09-04 07:38:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|9
1725435530000|2024-09-04 07:38:50|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|10
1725435560000|2024-09-04 07:39:20|19.34|19.26|19.32|19.24|19.34|19.26|19.31|19.23|2
1725435570000|2024-09-04 07:39:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725435600000|2024-09-04 07:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|8
1725435610000|2024-09-04 07:40:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725435620000|2024-09-04 07:40:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|20
1725435630000|2024-09-04 07:40:30|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|45
1725435640000|2024-09-04 07:40:40|19.35|19.27|19.32|19.24|19.35|19.27|19.3|19.22|6
1725435650000|2024-09-04 07:40:50|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|1
1725435670000|2024-09-04 07:41:10|19.32|19.24|19.3|19.22|19.34|19.26|19.3|19.22|6
1725435740000|2024-09-04 07:42:20|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|6
1725435760000|2024-09-04 07:42:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|19
1725435790000|2024-09-04 07:43:10|||||||||1
1725435810000|2024-09-04 07:43:30|19.15|19.07|19.15|19.07|19.2|19.12|19.15|19.07|16
1725435820000|2024-09-04 07:43:40|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|39
1725435830000|2024-09-04 07:43:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1725435840000|2024-09-04 07:44:00|19.14|19.06|19.14|19.06|19.15|19.07|19.13|19.05|2
1725435850000|2024-09-04 07:44:10|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1725435890000|2024-09-04 07:44:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|8
1725435900000|2024-09-04 07:45:00|19.14|19.06|19.13|19.05|19.15|19.07|19.13|19.05|8
1725435910000|2024-09-04 07:45:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|5
1725435920000|2024-09-04 07:45:20|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|7
1725435950000|2024-09-04 07:45:50|||||||||9
1725435960000|2024-09-04 07:46:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1725435970000|2024-09-04 07:46:10|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|25
1725435980000|2024-09-04 07:46:20|19.19|19.11|19.18|19.1|19.2|19.12|19.18|19.1|12
1725435990000|2024-09-04 07:46:30|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|1
1725436000000|2024-09-04 07:46:40|19.17|19.09|19.15|19.07|19.17|19.09|19.14|19.06|12
1725436010000|2024-09-04 07:46:50|19.17|19.09|19.17|19.09|19.17|19.09|19.14|19.06|0
1725436020000|2024-09-04 07:47:00|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|0
1725436030000|2024-09-04 07:47:10|19.17|19.09|19.13|19.05|19.18|19.1|19.13|19.05|16
1725436050000|2024-09-04 07:47:30|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|26
1725436060000|2024-09-04 07:47:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1725436080000|2024-09-04 07:48:00|19.13|19.05|19.09|19.01|19.14|19.06|19.08|19|83
1725436090000|2024-09-04 07:48:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725436110000|2024-09-04 07:48:30|19.07|18.99|19.09|19.01|19.11|19.03|19.07|18.99|12
1725436120000|2024-09-04 07:48:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|1
1725436130000|2024-09-04 07:48:50|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1725436140000|2024-09-04 07:49:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|2
1725436170000|2024-09-04 07:49:30|19.08|19|19.11|19.03|19.11|19.03|19.08|19|4
1725436180000|2024-09-04 07:49:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|42
1725436190000|2024-09-04 07:49:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|2
1725436200000|2024-09-04 07:50:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|21
1725436210000|2024-09-04 07:50:10|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|2
1725436220000|2024-09-04 07:50:20|||||||||8
1725436230000|2024-09-04 07:50:30|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|10
1725436240000|2024-09-04 07:50:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|6
1725436260000|2024-09-04 07:51:00|||||||||1
1725436270000|2024-09-04 07:51:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1725436290000|2024-09-04 07:51:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1725436300000|2024-09-04 07:51:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1725436360000|2024-09-04 07:52:40|||||||||4
1725436370000|2024-09-04 07:52:50|19.05|18.97|19.03|18.95|19.06|18.98|19.03|18.95|0
1725436380000|2024-09-04 07:53:00|19.05|18.97|19.05|18.97|19.06|18.98|19.03|18.95|5
1725436390000|2024-09-04 07:53:10|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|2
1725436410000|2024-09-04 07:53:30|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|180
1725436420000|2024-09-04 07:53:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|6
1725436430000|2024-09-04 07:53:50|19.06|18.98|19.05|18.97|19.06|18.98|19.03|18.95|5
1725436440000|2024-09-04 07:54:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1725436470000|2024-09-04 07:54:30|||||||||10
1725436510000|2024-09-04 07:55:10|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|8
1725436530000|2024-09-04 07:55:30|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|3
1725436540000|2024-09-04 07:55:40|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|8
1725436570000|2024-09-04 07:56:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1725436590000|2024-09-04 07:56:30|19.02|18.94|19.05|18.97|19.06|18.98|19.02|18.94|52
1725436600000|2024-09-04 07:56:40|19.06|18.98|19.01|18.93|19.06|18.98|19.01|18.93|2
1725436610000|2024-09-04 07:56:50|||||||||1
1725436670000|2024-09-04 07:57:50|19|18.92|19.01|18.93|19.01|18.93|19|18.92|1
1725436680000|2024-09-04 07:58:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|7
1725436700000|2024-09-04 07:58:20|||||||||1
1725436710000|2024-09-04 07:58:30|||||||||1
1725436720000|2024-09-04 07:58:40|||||||||1
1725436730000|2024-09-04 07:58:50|||||||||1
1725436740000|2024-09-04 07:59:00|||||||||1
1725436750000|2024-09-04 07:59:10|||||||||1
1725436760000|2024-09-04 07:59:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|44
1725436780000|2024-09-04 07:59:40|||||||||1
1725436790000|2024-09-04 07:59:50|||||||||2
1725436800000|2024-09-04 08:00:00|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|35
1725436810000|2024-09-04 08:00:10|19.02|18.94|19.03|18.95|19.03|18.95|19.01|18.93|6
1725436820000|2024-09-04 08:00:20|19.02|18.94|19.02|18.94|19.03|18.95|19.01|18.93|3
1725436830000|2024-09-04 08:00:30|19.03|18.95|19.02|18.94|19.03|18.95|19.01|18.93|6
1725436840000|2024-09-04 08:00:40|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|1
1725436850000|2024-09-04 08:00:50|19.04|18.96|19.01|18.93|19.06|18.98|19.01|18.93|18
1725436910000|2024-09-04 08:01:50|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|12
1725436920000|2024-09-04 08:02:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1725436940000|2024-09-04 08:02:20|19.02|18.94|19.04|18.96|19.06|18.98|19.02|18.94|3
1725436950000|2024-09-04 08:02:30|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|5
1725436960000|2024-09-04 08:02:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1725436970000|2024-09-04 08:02:50|19.06|18.98|19.04|18.96|19.06|18.98|19.03|18.95|3
1725436980000|2024-09-04 08:03:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1725436990000|2024-09-04 08:03:10|19.07|18.99|19.03|18.95|19.08|19|19.03|18.95|67
1725437000000|2024-09-04 08:03:20|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|2
1725437010000|2024-09-04 08:03:30|19.08|19|19.07|18.99|19.08|19|19.06|18.98|15
1725437020000|2024-09-04 08:03:40|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|20
1725437030000|2024-09-04 08:03:50|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|1
1725437040000|2024-09-04 08:04:00|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1725437050000|2024-09-04 08:04:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|101
1725437070000|2024-09-04 08:04:30|||||||||8
1725437090000|2024-09-04 08:04:50|||||||||1
1725437110000|2024-09-04 08:05:10|||||||||122
1725437130000|2024-09-04 08:05:30|19.01|18.93|19.01|18.93|19.04|18.96|19.01|18.93|61
1725437140000|2024-09-04 08:05:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|24
1725437150000|2024-09-04 08:05:50|19.04|18.96|19.04|18.96|19.04|18.96|19.01|18.93|37
1725437160000|2024-09-04 08:06:00|19.03|18.95|19.03|18.95|19.04|18.96|19.01|18.93|25
1725437170000|2024-09-04 08:06:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1725437180000|2024-09-04 08:06:20|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|2
1725437220000|2024-09-04 08:07:00|19.03|18.95|19.03|18.95|19.06|18.98|19.01|18.93|43
1725437230000|2024-09-04 08:07:10|19.01|18.93|19.03|18.95|19.06|18.98|19.01|18.93|64
1725437240000|2024-09-04 08:07:20|||||||||1
1725437250000|2024-09-04 08:07:30|||||||||1
1725437260000|2024-09-04 08:07:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1725437270000|2024-09-04 08:07:50|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1725437310000|2024-09-04 08:08:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1725437320000|2024-09-04 08:08:40|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|6
1725437330000|2024-09-04 08:08:50|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|82
1725437340000|2024-09-04 08:09:00|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|29
1725437350000|2024-09-04 08:09:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1725437360000|2024-09-04 08:09:20|||||||||1
1725437370000|2024-09-04 08:09:30|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|134
1725437380000|2024-09-04 08:09:40|19.02|18.94|19.06|18.98|19.06|18.98|19.02|18.94|28
1725437390000|2024-09-04 08:09:50|||||||||13
1725437410000|2024-09-04 08:10:10|||||||||46
1725437440000|2024-09-04 08:10:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|118
1725437500000|2024-09-04 08:11:40|||||||||3
1725437510000|2024-09-04 08:11:50|||||||||15
1725437520000|2024-09-04 08:12:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725437550000|2024-09-04 08:12:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1725437590000|2024-09-04 08:13:10|||||||||8
1725437610000|2024-09-04 08:13:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|57
1725437630000|2024-09-04 08:13:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|50
1725437640000|2024-09-04 08:14:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|42
1725437650000|2024-09-04 08:14:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725437660000|2024-09-04 08:14:20|||||||||1
1725437690000|2024-09-04 08:14:50|||||||||4
1725437700000|2024-09-04 08:15:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725437710000|2024-09-04 08:15:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|58
1725437720000|2024-09-04 08:15:20|||||||||1
1725437740000|2024-09-04 08:15:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|49
1725437750000|2024-09-04 08:15:50|19.17|19.09|19.18|19.1|19.18|19.1|19.16|19.08|4
1725437760000|2024-09-04 08:16:00|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|1
1725437770000|2024-09-04 08:16:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|17
1725437790000|2024-09-04 08:16:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|52
1725437800000|2024-09-04 08:16:40|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1725437810000|2024-09-04 08:16:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1725437820000|2024-09-04 08:17:00|19.16|19.08|19.09|19.01|19.16|19.08|19.09|19.01|190
1725437830000|2024-09-04 08:17:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|14
1725437850000|2024-09-04 08:17:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|10
1725437860000|2024-09-04 08:17:40|19.08|19|19.11|19.03|19.11|19.03|19.06|18.98|2
1725437870000|2024-09-04 08:17:50|||||||||76
1725437920000|2024-09-04 08:18:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|62
1725437930000|2024-09-04 08:18:50|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1725437950000|2024-09-04 08:19:10|||||||||100
1725437990000|2024-09-04 08:19:50|||||||||5
1725438000000|2024-09-04 08:20:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|157
1725438020000|2024-09-04 08:20:20|||||||||61
1725438040000|2024-09-04 08:20:40|||||||||2
1725438050000|2024-09-04 08:20:50|||||||||1
1725438060000|2024-09-04 08:21:00|19|18.92|19.01|18.93|19.02|18.94|18.98|18.9|14
1725438070000|2024-09-04 08:21:10|19|18.92|19|18.92|19|18.92|19|18.92|5
1725438080000|2024-09-04 08:21:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1725438090000|2024-09-04 08:21:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1725438110000|2024-09-04 08:21:50|19|18.92|19.01|18.93|19.01|18.93|19|18.92|4
1725438120000|2024-09-04 08:22:00|19.02|18.94|19.02|18.94|19.04|18.96|19.01|18.93|0
1725438130000|2024-09-04 08:22:10|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|141
1725438180000|2024-09-04 08:23:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|17
1725438200000|2024-09-04 08:23:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|14
1725438210000|2024-09-04 08:23:30|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1725438240000|2024-09-04 08:24:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|79
1725438260000|2024-09-04 08:24:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725438270000|2024-09-04 08:24:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1725438280000|2024-09-04 08:24:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725438290000|2024-09-04 08:24:50|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1725438300000|2024-09-04 08:25:00|19.07|18.99|19.09|19.01|19.1|19.02|19.07|18.99|17
1725438310000|2024-09-04 08:25:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|100
1725438330000|2024-09-04 08:25:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1725438340000|2024-09-04 08:25:40|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|0
1725438350000|2024-09-04 08:25:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|105
1725438360000|2024-09-04 08:26:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|9
1725438370000|2024-09-04 08:26:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1725438380000|2024-09-04 08:26:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|22
1725438410000|2024-09-04 08:26:50|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|15
1725438420000|2024-09-04 08:27:00|19|18.92|18.99|18.91|19.01|18.93|18.99|18.91|5
1725438450000|2024-09-04 08:27:30|19.01|18.93|19.06|18.98|19.06|18.98|19.01|18.93|341
1725438470000|2024-09-04 08:27:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1725438490000|2024-09-04 08:28:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|6
1725438500000|2024-09-04 08:28:20|19.06|18.98|19.04|18.96|19.06|18.98|19.03|18.95|0
1725438510000|2024-09-04 08:28:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|65
1725438570000|2024-09-04 08:29:30|||||||||1
1725438600000|2024-09-04 08:30:00|18.96|18.88|19.01|18.93|19.01|18.93|18.96|18.88|34
1725438610000|2024-09-04 08:30:10|19|18.92|18.97|18.89|19.01|18.93|18.96|18.88|11
1725438620000|2024-09-04 08:30:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|6
1725438630000|2024-09-04 08:30:30|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|53
1725438670000|2024-09-04 08:31:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1725438680000|2024-09-04 08:31:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|11
1725438690000|2024-09-04 08:31:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1725438720000|2024-09-04 08:32:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1725438730000|2024-09-04 08:32:10|||||||||5
1725438750000|2024-09-04 08:32:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1725438760000|2024-09-04 08:32:40|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1725438770000|2024-09-04 08:32:50|18.9|18.82|18.94|18.86|18.94|18.86|18.9|18.82|0
1725438780000|2024-09-04 08:33:00|18.92|18.84|18.91|18.83|18.95|18.87|18.91|18.83|16
1725438790000|2024-09-04 08:33:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1725438810000|2024-09-04 08:33:30|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|0
1725438820000|2024-09-04 08:33:40|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1725438830000|2024-09-04 08:33:50|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|0
1725438840000|2024-09-04 08:34:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1725438910000|2024-09-04 08:35:10|18.92|18.84|18.89|18.81|18.94|18.86|18.89|18.81|66
1725438930000|2024-09-04 08:35:30|||||||||10
1725438970000|2024-09-04 08:36:10|||||||||1
1725438980000|2024-09-04 08:36:20|18.92|18.84|18.94|18.86|18.96|18.88|18.91|18.83|205
1725438990000|2024-09-04 08:36:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1725439010000|2024-09-04 08:36:50|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|44
1725439020000|2024-09-04 08:37:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1725439030000|2024-09-04 08:37:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1725439040000|2024-09-04 08:37:20|18.95|18.87|18.95|18.87|18.96|18.88|18.94|18.86|34
1725439050000|2024-09-04 08:37:30|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|0
1725439060000|2024-09-04 08:37:40|19|18.92|19|18.92|19.01|18.93|19|18.92|1
1725439070000|2024-09-04 08:37:50|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1725439080000|2024-09-04 08:38:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1725439090000|2024-09-04 08:38:10|19|18.92|18.99|18.91|19.01|18.93|18.99|18.91|1
1725439100000|2024-09-04 08:38:20|19|18.92|19|18.92|19.01|18.93|18.99|18.91|6
1725439110000|2024-09-04 08:38:30|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|3
1725439120000|2024-09-04 08:38:40|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1725439180000|2024-09-04 08:39:40|||||||||1
1725439190000|2024-09-04 08:39:50|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1725439200000|2024-09-04 08:40:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1725439210000|2024-09-04 08:40:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1725439220000|2024-09-04 08:40:20|19.05|18.97|19.04|18.96|19.06|18.98|19.04|18.96|3
1725439230000|2024-09-04 08:40:30|19.05|18.97|19.06|18.98|19.06|18.98|19.04|18.96|300
1725439240000|2024-09-04 08:40:40|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1725439250000|2024-09-04 08:40:50|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1725439260000|2024-09-04 08:41:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1725439270000|2024-09-04 08:41:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|5
1725439280000|2024-09-04 08:41:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1725439290000|2024-09-04 08:41:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|5
1725439320000|2024-09-04 08:42:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|17
1725439360000|2024-09-04 08:42:40|||||||||100
1725439370000|2024-09-04 08:42:50|19.09|19.01|19.09|19.01|19.13|19.05|19.08|19|11
1725439390000|2024-09-04 08:43:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|2
1725439400000|2024-09-04 08:43:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|6
1725439410000|2024-09-04 08:43:30|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1725439420000|2024-09-04 08:43:40|19.09|19.01|19.09|19.01|19.1|19.02|19.08|19|23
1725439430000|2024-09-04 08:43:50|19.08|19|19.13|19.05|19.13|19.05|19.08|19|2
1725439470000|2024-09-04 08:44:30|||||||||4
1725439760000|2024-09-04 08:49:20|19.18|19.1|19.18|19.1|19.18|19.1|19.14|19.06|14
1725439770000|2024-09-04 08:49:30|19.17|19.09|19.13|19.05|19.18|19.1|19.13|19.05|38
1725439790000|2024-09-04 08:49:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|6
1725439810000|2024-09-04 08:50:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1725439830000|2024-09-04 08:50:30|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|9
1725439840000|2024-09-04 08:50:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1725439850000|2024-09-04 08:50:50|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1725439860000|2024-09-04 08:51:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725439870000|2024-09-04 08:51:10|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1725439880000|2024-09-04 08:51:20|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1725439890000|2024-09-04 08:51:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1725439900000|2024-09-04 08:51:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1725439910000|2024-09-04 08:51:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1725439920000|2024-09-04 08:52:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|27
1725439940000|2024-09-04 08:52:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|1
1725439950000|2024-09-04 08:52:30|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|0
1725439960000|2024-09-04 08:52:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|8
1725439980000|2024-09-04 08:53:00|||||||||1
1725440030000|2024-09-04 08:53:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|21
1725440050000|2024-09-04 08:54:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|12
1725440060000|2024-09-04 08:54:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1725440080000|2024-09-04 08:54:40|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|2
1725440090000|2024-09-04 08:54:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|2
1725440100000|2024-09-04 08:55:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|1
1725440110000|2024-09-04 08:55:10|19.09|19.01|19.09|19.01|19.1|19.02|19.08|19|0
1725440120000|2024-09-04 08:55:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1725440170000|2024-09-04 08:56:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|2
1725440180000|2024-09-04 08:56:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725440200000|2024-09-04 08:56:40|19.14|19.06|19.13|19.05|19.15|19.07|19.13|19.05|13
1725440210000|2024-09-04 08:56:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1725440240000|2024-09-04 08:57:20|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|2
1725440250000|2024-09-04 08:57:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1725440280000|2024-09-04 08:58:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|4
1725440290000|2024-09-04 08:58:10|19.08|19|19.08|19|19.08|19|19.08|19|17
1725440310000|2024-09-04 08:58:30|19.12|19.04|19.09|19.01|19.12|19.04|19.08|19|5
1725440320000|2024-09-04 08:58:40|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|0
1725440360000|2024-09-04 08:59:20|||||||||4
1725440420000|2024-09-04 09:00:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|28
1725440430000|2024-09-04 09:00:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1725440440000|2024-09-04 09:00:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725440550000|2024-09-04 09:02:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|11
1725440600000|2024-09-04 09:03:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|14
1725440610000|2024-09-04 09:03:30|19.08|19|19.08|19|19.08|19|19.08|19|46
1725440620000|2024-09-04 09:03:40|||||||||46
1725440630000|2024-09-04 09:03:50|19.09|19.01|19.08|19|19.11|19.03|19.08|19|0
1725440640000|2024-09-04 09:04:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|16
1725440690000|2024-09-04 09:04:50|||||||||1
1725440710000|2024-09-04 09:05:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1725440720000|2024-09-04 09:05:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|8
1725440820000|2024-09-04 09:07:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|2
1725440830000|2024-09-04 09:07:10|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1725440840000|2024-09-04 09:07:20|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1725440860000|2024-09-04 09:07:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725440970000|2024-09-04 09:09:30|||||||||8
1725441010000|2024-09-04 09:10:10|||||||||2
1725441060000|2024-09-04 09:11:00|||||||||40
1725441210000|2024-09-04 09:13:30|||||||||8
1725441300000|2024-09-04 09:15:00|||||||||7
1725441310000|2024-09-04 09:15:10|||||||||7
1725441330000|2024-09-04 09:15:30|||||||||7
1725441340000|2024-09-04 09:15:40|||||||||7
1725441360000|2024-09-04 09:16:00|||||||||7
1725441370000|2024-09-04 09:16:10|||||||||7
1725441390000|2024-09-04 09:16:30|||||||||7
1725441400000|2024-09-04 09:16:40|||||||||7
1725441430000|2024-09-04 09:17:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|21
1725441440000|2024-09-04 09:17:20|19.15|19.07|19.16|19.08|19.16|19.08|19.13|19.05|0
1725441490000|2024-09-04 09:18:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725441520000|2024-09-04 09:18:40|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1725441550000|2024-09-04 09:19:10|19.13|19.05|19.15|19.07|19.16|19.08|19.13|19.05|0
1725441560000|2024-09-04 09:19:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725441570000|2024-09-04 09:19:30|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|0
1725441580000|2024-09-04 09:19:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1725441710000|2024-09-04 09:21:50|||||||||8
1725441770000|2024-09-04 09:22:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1725441780000|2024-09-04 09:23:00|||||||||50
1725441790000|2024-09-04 09:23:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|21
1725441830000|2024-09-04 09:23:50|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|8
1725441840000|2024-09-04 09:24:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725441860000|2024-09-04 09:24:20|||||||||1
1725441890000|2024-09-04 09:24:50|||||||||1
1725441960000|2024-09-04 09:26:00|||||||||8
1725441980000|2024-09-04 09:26:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1725441990000|2024-09-04 09:26:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|22
1725442000000|2024-09-04 09:26:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1725442060000|2024-09-04 09:27:40|||||||||1
1725442080000|2024-09-04 09:28:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|27
1725442100000|2024-09-04 09:28:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|31
1725442110000|2024-09-04 09:28:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|19
1725442130000|2024-09-04 09:28:50|||||||||2
1725442140000|2024-09-04 09:29:00|||||||||2
1725442160000|2024-09-04 09:29:20|||||||||12
1725442170000|2024-09-04 09:29:30|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|2
1725442190000|2024-09-04 09:29:50|||||||||2
1725442200000|2024-09-04 09:30:00|||||||||1
1725442210000|2024-09-04 09:30:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|22
1725442220000|2024-09-04 09:30:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|2
1725442230000|2024-09-04 09:30:30|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|1
1725442240000|2024-09-04 09:30:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725442250000|2024-09-04 09:30:50|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|1
1725442260000|2024-09-04 09:31:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1725442270000|2024-09-04 09:31:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1725442280000|2024-09-04 09:31:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1725442290000|2024-09-04 09:31:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|1
1725442310000|2024-09-04 09:31:50|||||||||1
1725442320000|2024-09-04 09:32:00|||||||||1
1725442330000|2024-09-04 09:32:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725442340000|2024-09-04 09:32:20|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|0
1725442350000|2024-09-04 09:32:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|4
1725442370000|2024-09-04 09:32:50|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|62
1725442380000|2024-09-04 09:33:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1725442390000|2024-09-04 09:33:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1725442400000|2024-09-04 09:33:20|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1725442580000|2024-09-04 09:36:20|19.13|19.05|19.12|19.04|19.13|19.05|19.11|19.03|4
1725442590000|2024-09-04 09:36:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1725442600000|2024-09-04 09:36:40|||||||||1
1725442610000|2024-09-04 09:36:50|||||||||1
1725442630000|2024-09-04 09:37:10|||||||||1
1725442640000|2024-09-04 09:37:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|215
1725442650000|2024-09-04 09:37:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|4
1725442660000|2024-09-04 09:37:40|||||||||20
1725442670000|2024-09-04 09:37:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|11
1725442680000|2024-09-04 09:38:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1725442690000|2024-09-04 09:38:10|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|0
1725442700000|2024-09-04 09:38:20|19.1|19.02|19.11|19.03|19.11|19.03|19.08|19|0
1725442750000|2024-09-04 09:39:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|100
1725442760000|2024-09-04 09:39:20|||||||||1
1725442770000|2024-09-04 09:39:30|19.03|18.95|19.03|18.95|19.04|18.96|19.02|18.94|21
1725442780000|2024-09-04 09:39:40|19.05|18.97|19.05|18.97|19.06|18.98|19.03|18.95|0
1725442790000|2024-09-04 09:39:50|19.06|18.98|19.01|18.93|19.06|18.98|19.01|18.93|40
1725442860000|2024-09-04 09:41:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1725442870000|2024-09-04 09:41:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|4
1725442880000|2024-09-04 09:41:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1725442900000|2024-09-04 09:41:40|||||||||4
1725442960000|2024-09-04 09:42:40|18.93|18.85|18.96|18.88|18.96|18.88|18.92|18.84|7
1725443010000|2024-09-04 09:43:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1725443020000|2024-09-04 09:43:40|18.96|18.88|18.96|18.88|18.96|18.88|18.93|18.85|0
1725443040000|2024-09-04 09:44:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1725443100000|2024-09-04 09:45:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|6
1725443110000|2024-09-04 09:45:10|||||||||2
1725443120000|2024-09-04 09:45:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1725443130000|2024-09-04 09:45:30|18.96|18.88|18.95|18.87|18.96|18.88|18.93|18.85|0
1725443140000|2024-09-04 09:45:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1725443160000|2024-09-04 09:46:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1725443210000|2024-09-04 09:46:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1725443220000|2024-09-04 09:47:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|138
1725443230000|2024-09-04 09:47:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|49
1725443240000|2024-09-04 09:47:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|12
1725443250000|2024-09-04 09:47:30|18.86|18.78|18.87|18.79|18.88|18.8|18.86|18.78|18
1725443260000|2024-09-04 09:47:40|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|5
1725443270000|2024-09-04 09:47:50|18.87|18.79|18.87|18.79|18.88|18.8|18.86|18.78|6
1725443280000|2024-09-04 09:48:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|1
1725443290000|2024-09-04 09:48:10|18.86|18.78|18.85|18.77|18.86|18.78|18.83|18.75|0
1725443300000|2024-09-04 09:48:20|18.86|18.78|18.85|18.77|18.86|18.78|18.83|18.75|0
1725443310000|2024-09-04 09:48:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1725443340000|2024-09-04 09:49:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1725443350000|2024-09-04 09:49:10|18.85|18.77|18.86|18.78|18.86|18.78|18.83|18.75|0
1725443390000|2024-09-04 09:49:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|17
1725443410000|2024-09-04 09:50:10|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|70
1725443420000|2024-09-04 09:50:20|||||||||1
1725443500000|2024-09-04 09:51:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|176
1725443520000|2024-09-04 09:52:00|||||||||13
1725443540000|2024-09-04 09:52:20|18.95|18.87|18.97|18.89|18.98|18.9|18.95|18.87|16
1725443550000|2024-09-04 09:52:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|2
1725443560000|2024-09-04 09:52:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1725443570000|2024-09-04 09:52:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|2
1725443720000|2024-09-04 09:55:20|||||||||1
1725443850000|2024-09-04 09:57:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1725444010000|2024-09-04 10:00:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|17
1725444040000|2024-09-04 10:00:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1725444050000|2024-09-04 10:00:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1725444090000|2024-09-04 10:01:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|2
1725444110000|2024-09-04 10:01:50|||||||||21
1725444130000|2024-09-04 10:02:10|||||||||1
1725444150000|2024-09-04 10:02:30|18.91|18.83|18.92|18.84|18.93|18.85|18.91|18.83|17
1725444160000|2024-09-04 10:02:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1725444170000|2024-09-04 10:02:50|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1725444190000|2024-09-04 10:03:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|2
1725444200000|2024-09-04 10:03:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1725444210000|2024-09-04 10:03:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|2
1725444240000|2024-09-04 10:04:00|18.92|18.84|18.92|18.84|18.93|18.85|18.91|18.83|11
1725444250000|2024-09-04 10:04:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1725444260000|2024-09-04 10:04:20|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1725444270000|2024-09-04 10:04:30|||||||||1
1725444280000|2024-09-04 10:04:40|18.96|18.88|18.95|18.87|18.96|18.88|18.93|18.85|0
1725444290000|2024-09-04 10:04:50|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1725444300000|2024-09-04 10:05:00|18.95|18.87|18.96|18.88|18.96|18.88|18.93|18.85|0
1725444310000|2024-09-04 10:05:10|18.95|18.87|18.96|18.88|18.98|18.9|18.93|18.85|128
1725444320000|2024-09-04 10:05:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1725444380000|2024-09-04 10:06:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1725444410000|2024-09-04 10:06:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1725444420000|2024-09-04 10:07:00|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|0
1725444430000|2024-09-04 10:07:10|||||||||2
1725444440000|2024-09-04 10:07:20|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|4
1725444480000|2024-09-04 10:08:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1725444530000|2024-09-04 10:08:50|||||||||8
1725444560000|2024-09-04 10:09:20|||||||||1
1725444630000|2024-09-04 10:10:30|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|2
1725444640000|2024-09-04 10:10:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|5
1725444660000|2024-09-04 10:11:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|1
1725444670000|2024-09-04 10:11:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1725444680000|2024-09-04 10:11:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1725444690000|2024-09-04 10:11:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1725444700000|2024-09-04 10:11:40|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|2
1725444710000|2024-09-04 10:11:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1725444720000|2024-09-04 10:12:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1725444740000|2024-09-04 10:12:20|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|24
1725444750000|2024-09-04 10:12:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1725444810000|2024-09-04 10:13:30|||||||||8
1725444820000|2024-09-04 10:13:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1725444830000|2024-09-04 10:13:50|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1725444840000|2024-09-04 10:14:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1725444860000|2024-09-04 10:14:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|2
1725444920000|2024-09-04 10:15:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|1
1725444950000|2024-09-04 10:15:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1725445110000|2024-09-04 10:18:30|||||||||8
1725445130000|2024-09-04 10:18:50|19.08|19|19.08|19|19.08|19|19.08|19|19
1725445160000|2024-09-04 10:19:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1725445170000|2024-09-04 10:19:30|19.07|18.99|19.07|18.99|19.08|19|19.06|18.98|0
1725445180000|2024-09-04 10:19:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1725445190000|2024-09-04 10:19:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725445200000|2024-09-04 10:20:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|20
1725445230000|2024-09-04 10:20:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725445240000|2024-09-04 10:20:40|||||||||1
1725445250000|2024-09-04 10:20:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|4
1725445310000|2024-09-04 10:21:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1725445320000|2024-09-04 10:22:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1725445330000|2024-09-04 10:22:10|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1725445340000|2024-09-04 10:22:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|3
1725445380000|2024-09-04 10:23:00|||||||||3
1725445410000|2024-09-04 10:23:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|8
1725445420000|2024-09-04 10:23:40|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1725445430000|2024-09-04 10:23:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725445460000|2024-09-04 10:24:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725445480000|2024-09-04 10:24:40|||||||||3
1725445520000|2024-09-04 10:25:20|||||||||3
1725445590000|2024-09-04 10:26:30|19.07|18.99|19.07|18.99|19.08|19|19.06|18.98|0
1725445600000|2024-09-04 10:26:40|19.08|19|19.08|19|19.08|19|19.08|19|4
1725445610000|2024-09-04 10:26:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|8
1725445620000|2024-09-04 10:27:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1725445650000|2024-09-04 10:27:30|||||||||3
1725445670000|2024-09-04 10:27:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1725445700000|2024-09-04 10:28:20|||||||||2
1725445720000|2024-09-04 10:28:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1725445760000|2024-09-04 10:29:20|||||||||2
1725445770000|2024-09-04 10:29:30|||||||||12
1725445790000|2024-09-04 10:29:50|||||||||29
1725445820000|2024-09-04 10:30:20|||||||||2
1725445830000|2024-09-04 10:30:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1725445920000|2024-09-04 10:32:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|20
1725445930000|2024-09-04 10:32:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|4
1725445940000|2024-09-04 10:32:20|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|6
1725446030000|2024-09-04 10:33:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1725446040000|2024-09-04 10:34:00|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1725446050000|2024-09-04 10:34:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|1
1725446070000|2024-09-04 10:34:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1725446080000|2024-09-04 10:34:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1725446090000|2024-09-04 10:34:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725446100000|2024-09-04 10:35:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725446120000|2024-09-04 10:35:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725446130000|2024-09-04 10:35:30|||||||||2
1725446160000|2024-09-04 10:36:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|13
1725446180000|2024-09-04 10:36:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1725446190000|2024-09-04 10:36:30|19.08|19|19.07|18.99|19.08|19|19.06|18.98|0
1725446200000|2024-09-04 10:36:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1725446220000|2024-09-04 10:37:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1725446270000|2024-09-04 10:37:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1725446300000|2024-09-04 10:38:20|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|1
1725446310000|2024-09-04 10:38:30|||||||||2
1725446380000|2024-09-04 10:39:40|||||||||4
1725446410000|2024-09-04 10:40:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1725446430000|2024-09-04 10:40:30|19.11|19.03|19.08|19|19.11|19.03|19.08|19|11
1725446610000|2024-09-04 10:43:30|||||||||5
1725446620000|2024-09-04 10:43:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|51
1725446650000|2024-09-04 10:44:10|||||||||2
1725446720000|2024-09-04 10:45:20|||||||||2
1725446780000|2024-09-04 10:46:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|12
1725446800000|2024-09-04 10:46:40|||||||||2
1725446930000|2024-09-04 10:48:50|19.08|19|19.08|19|19.08|19|19.08|19|11
1725446940000|2024-09-04 10:49:00|||||||||2
1725446950000|2024-09-04 10:49:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1725446970000|2024-09-04 10:49:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1725446980000|2024-09-04 10:49:40|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1725447060000|2024-09-04 10:51:00|19.08|19|19.08|19|19.08|19|19.08|19|17
1725447090000|2024-09-04 10:51:30|||||||||1
1725447120000|2024-09-04 10:52:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1725447130000|2024-09-04 10:52:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1725447170000|2024-09-04 10:52:50|||||||||1
1725447270000|2024-09-04 10:54:30|||||||||7
1725447290000|2024-09-04 10:54:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1725447300000|2024-09-04 10:55:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1725447330000|2024-09-04 10:55:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|5
1725447340000|2024-09-04 10:55:40|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1725447400000|2024-09-04 10:56:40|||||||||38
1725447550000|2024-09-04 10:59:10|||||||||5
1725447560000|2024-09-04 10:59:20|||||||||38
1725447650000|2024-09-04 11:00:50|||||||||15
1725447670000|2024-09-04 11:01:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|80
1725447820000|2024-09-04 11:03:40|||||||||6
1725447840000|2024-09-04 11:04:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|15
1725447890000|2024-09-04 11:04:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|28
1725447900000|2024-09-04 11:05:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|52
1725447910000|2024-09-04 11:05:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|15
1725447960000|2024-09-04 11:06:00|||||||||5
1725447980000|2024-09-04 11:06:20|||||||||1
1725447990000|2024-09-04 11:06:30|||||||||2
1725448000000|2024-09-04 11:06:40|||||||||2
1725448020000|2024-09-04 11:07:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1725448160000|2024-09-04 11:09:20|||||||||1
1725448210000|2024-09-04 11:10:10|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|31
1725448230000|2024-09-04 11:10:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725448260000|2024-09-04 11:11:00|||||||||9
1725448300000|2024-09-04 11:11:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1725448310000|2024-09-04 11:11:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1725448320000|2024-09-04 11:12:00|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1725448330000|2024-09-04 11:12:10|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|4
1725448450000|2024-09-04 11:14:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725448460000|2024-09-04 11:14:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1725448580000|2024-09-04 11:16:20|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|61
1725448590000|2024-09-04 11:16:30|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|3
1725448650000|2024-09-04 11:17:30|||||||||1
1725448730000|2024-09-04 11:18:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|26
1725448740000|2024-09-04 11:19:00|||||||||5
1725448800000|2024-09-04 11:20:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|10
1725448810000|2024-09-04 11:20:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1725448850000|2024-09-04 11:20:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725448870000|2024-09-04 11:21:10|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|16
1725448890000|2024-09-04 11:21:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|6
1725448910000|2024-09-04 11:21:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1725448920000|2024-09-04 11:22:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|48
1725449000000|2024-09-04 11:23:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1725449010000|2024-09-04 11:23:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|2
1725449020000|2024-09-04 11:23:40|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|9
1725449030000|2024-09-04 11:23:50|||||||||1
1725449070000|2024-09-04 11:24:30|||||||||1
1725449080000|2024-09-04 11:24:40|||||||||1
1725449090000|2024-09-04 11:24:50|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1725449150000|2024-09-04 11:25:50|||||||||3
1725449180000|2024-09-04 11:26:20|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|37
1725449200000|2024-09-04 11:26:40|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|3
1725449210000|2024-09-04 11:26:50|||||||||53
1725449350000|2024-09-04 11:29:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1725449360000|2024-09-04 11:29:20|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|0
1725449380000|2024-09-04 11:29:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1725449390000|2024-09-04 11:29:50|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|0
1725449410000|2024-09-04 11:30:10|||||||||3
1725449420000|2024-09-04 11:30:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|3
1725449430000|2024-09-04 11:30:30|19.29|19.21|19.29|19.21|19.29|19.21|19.26|19.18|160
1725449440000|2024-09-04 11:30:40|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1725449450000|2024-09-04 11:30:50|19.27|19.19|19.27|19.19|19.29|19.21|19.26|19.18|0
1725449460000|2024-09-04 11:31:00|19.26|19.18|19.31|19.23|19.31|19.23|19.26|19.18|31
1725449500000|2024-09-04 11:31:40|||||||||3
1725449550000|2024-09-04 11:32:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|39
1725449560000|2024-09-04 11:32:40|19.29|19.21|19.26|19.18|19.3|19.22|19.26|19.18|0
1725449570000|2024-09-04 11:32:50|||||||||4
1725449610000|2024-09-04 11:33:30|||||||||2
1725449620000|2024-09-04 11:33:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|83
1725449640000|2024-09-04 11:34:00|||||||||2
1725449710000|2024-09-04 11:35:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|15
1725449720000|2024-09-04 11:35:20|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|11
1725449730000|2024-09-04 11:35:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|18
1725449760000|2024-09-04 11:36:00|||||||||2
1725449860000|2024-09-04 11:37:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725449870000|2024-09-04 11:37:50|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|3
1725449880000|2024-09-04 11:38:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725449890000|2024-09-04 11:38:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725449900000|2024-09-04 11:38:20|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|109
1725449980000|2024-09-04 11:39:40|||||||||2
1725449990000|2024-09-04 11:39:50|||||||||2
1725450040000|2024-09-04 11:40:40|||||||||2
1725450050000|2024-09-04 11:40:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|81
1725450080000|2024-09-04 11:41:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|23
1725450100000|2024-09-04 11:41:40|||||||||15
1725450110000|2024-09-04 11:41:50|||||||||2
1725450150000|2024-09-04 11:42:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|11
1725450160000|2024-09-04 11:42:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|9
1725450190000|2024-09-04 11:43:10|||||||||20
1725450210000|2024-09-04 11:43:30|||||||||11
1725450220000|2024-09-04 11:43:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|42
1725450230000|2024-09-04 11:43:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|8
1725450270000|2024-09-04 11:44:30|||||||||4
1725450290000|2024-09-04 11:44:50|||||||||5
1725450300000|2024-09-04 11:45:00|19.39|19.31|19.43|19.35|19.43|19.35|19.38|19.3|8
1725450310000|2024-09-04 11:45:10|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|13
1725450320000|2024-09-04 11:45:20|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|5
1725450330000|2024-09-04 11:45:30|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|0
1725450360000|2024-09-04 11:46:00|19.38|19.3|19.4|19.32|19.42|19.34|19.38|19.3|10
1725450370000|2024-09-04 11:46:10|19.42|19.34|19.42|19.34|19.43|19.35|19.4|19.32|0
1725450380000|2024-09-04 11:46:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725450390000|2024-09-04 11:46:30|19.42|19.34|19.4|19.32|19.42|19.34|19.39|19.31|4
1725450400000|2024-09-04 11:46:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|2
1725450410000|2024-09-04 11:46:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|3
1725450420000|2024-09-04 11:47:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1725450440000|2024-09-04 11:47:20|||||||||2
1725450480000|2024-09-04 11:48:00|||||||||5
1725450490000|2024-09-04 11:48:10|||||||||2
1725450500000|2024-09-04 11:48:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1725450530000|2024-09-04 11:48:50|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1725450550000|2024-09-04 11:49:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725450560000|2024-09-04 11:49:20|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|2
1725450570000|2024-09-04 11:49:30|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1725450590000|2024-09-04 11:49:50|||||||||3
1725450900000|2024-09-04 11:55:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1725450910000|2024-09-04 11:55:10|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|3
1725450960000|2024-09-04 11:56:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|14
1725450970000|2024-09-04 11:56:10|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1725450980000|2024-09-04 11:56:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1725450990000|2024-09-04 11:56:30|19.37|19.29|19.38|19.3|19.38|19.3|19.35|19.27|0
1725451020000|2024-09-04 11:57:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1725451030000|2024-09-04 11:57:10|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1725451040000|2024-09-04 11:57:20|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1725451060000|2024-09-04 11:57:40|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|0
1725451070000|2024-09-04 11:57:50|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1725451090000|2024-09-04 11:58:10|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1725451100000|2024-09-04 11:58:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1725451110000|2024-09-04 11:58:30|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1725451120000|2024-09-04 11:58:40|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1725451130000|2024-09-04 11:58:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|120
1725451150000|2024-09-04 11:59:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|10
1725451190000|2024-09-04 11:59:50|||||||||8
1725451200000|2024-09-04 12:00:00|||||||||72
1725451210000|2024-09-04 12:00:10|19.46|19.38|19.46|19.38|19.48|19.4|19.45|19.37|17
1725451220000|2024-09-04 12:00:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725451230000|2024-09-04 12:00:30|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|7
1725451250000|2024-09-04 12:00:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1725451260000|2024-09-04 12:01:00|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|4
1725451270000|2024-09-04 12:01:10|||||||||111
1725451280000|2024-09-04 12:01:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1725451290000|2024-09-04 12:01:30|19.45|19.37|19.46|19.38|19.48|19.4|19.45|19.37|6
1725451300000|2024-09-04 12:01:40|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|2
1725451310000|2024-09-04 12:01:50|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|6
1725451340000|2024-09-04 12:02:20|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|7
1725451350000|2024-09-04 12:02:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725451380000|2024-09-04 12:03:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|105
1725451430000|2024-09-04 12:03:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725451440000|2024-09-04 12:04:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1725451460000|2024-09-04 12:04:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725451470000|2024-09-04 12:04:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725451490000|2024-09-04 12:04:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1725451500000|2024-09-04 12:05:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1725451510000|2024-09-04 12:05:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725451520000|2024-09-04 12:05:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725451530000|2024-09-04 12:05:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|7
1725451540000|2024-09-04 12:05:40|19.43|19.35|19.43|19.35|19.44|19.36|19.42|19.34|10
1725451550000|2024-09-04 12:05:50|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|6
1725451560000|2024-09-04 12:06:00|19.4|19.32|19.4|19.32|19.43|19.35|19.4|19.32|2
1725451570000|2024-09-04 12:06:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1725451590000|2024-09-04 12:06:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725451630000|2024-09-04 12:07:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|29
1725451640000|2024-09-04 12:07:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1725451650000|2024-09-04 12:07:30|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|50
1725451660000|2024-09-04 12:07:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1725451690000|2024-09-04 12:08:10|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|6
1725451700000|2024-09-04 12:08:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1725451720000|2024-09-04 12:08:40|||||||||1
1725451730000|2024-09-04 12:08:50|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1725451740000|2024-09-04 12:09:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725451750000|2024-09-04 12:09:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1725451760000|2024-09-04 12:09:20|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|4
1725451770000|2024-09-04 12:09:30|19.33|19.25|19.35|19.27|19.37|19.29|19.33|19.25|0
1725451780000|2024-09-04 12:09:40|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|0
1725451800000|2024-09-04 12:10:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|28
1725451810000|2024-09-04 12:10:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|73
1725451820000|2024-09-04 12:10:20|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1725451830000|2024-09-04 12:10:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725451850000|2024-09-04 12:10:50|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1725451860000|2024-09-04 12:11:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1725451980000|2024-09-04 12:13:00|||||||||6
1725451990000|2024-09-04 12:13:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|102
1725452000000|2024-09-04 12:13:20|||||||||5
1725452020000|2024-09-04 12:13:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|23
1725452040000|2024-09-04 12:14:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|26
1725452050000|2024-09-04 12:14:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725452080000|2024-09-04 12:14:40|||||||||3
1725452100000|2024-09-04 12:15:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|100
1725452110000|2024-09-04 12:15:10|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|5
1725452120000|2024-09-04 12:15:20|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1725452150000|2024-09-04 12:15:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725452160000|2024-09-04 12:16:00|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1725452170000|2024-09-04 12:16:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|7
1725452180000|2024-09-04 12:16:20|||||||||3
1725452200000|2024-09-04 12:16:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|27
1725452220000|2024-09-04 12:17:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1725452230000|2024-09-04 12:17:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725452240000|2024-09-04 12:17:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725452250000|2024-09-04 12:17:30|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1725452260000|2024-09-04 12:17:40|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|9
1725452270000|2024-09-04 12:17:50|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1725452280000|2024-09-04 12:18:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1725452340000|2024-09-04 12:19:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|23
1725452360000|2024-09-04 12:19:20|||||||||2
1725452370000|2024-09-04 12:19:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725452390000|2024-09-04 12:19:50|19.53|19.45|19.51|19.43|19.54|19.46|19.51|19.43|10
1725452400000|2024-09-04 12:20:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725452410000|2024-09-04 12:20:10|||||||||1
1725452420000|2024-09-04 12:20:20|19.5|19.42|19.51|19.43|19.53|19.45|19.5|19.42|0
1725452430000|2024-09-04 12:20:30|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1725452440000|2024-09-04 12:20:40|||||||||3
1725452470000|2024-09-04 12:21:10|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1725452480000|2024-09-04 12:21:20|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1725452490000|2024-09-04 12:21:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725452500000|2024-09-04 12:21:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725452510000|2024-09-04 12:21:50|||||||||2
1725452520000|2024-09-04 12:22:00|||||||||9
1725452550000|2024-09-04 12:22:30|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1725452560000|2024-09-04 12:22:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725452620000|2024-09-04 12:23:40|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1725452650000|2024-09-04 12:24:10|||||||||3
1725452660000|2024-09-04 12:24:20|||||||||7
1725452670000|2024-09-04 12:24:30|||||||||18
1725452680000|2024-09-04 12:24:40|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1725452690000|2024-09-04 12:24:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725452710000|2024-09-04 12:25:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725452770000|2024-09-04 12:26:10|19.54|19.46|19.53|19.45|19.58|19.5|19.53|19.45|11
1725452780000|2024-09-04 12:26:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|7
1725452790000|2024-09-04 12:26:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725452810000|2024-09-04 12:26:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|4
1725452840000|2024-09-04 12:27:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725452860000|2024-09-04 12:27:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1725452870000|2024-09-04 12:27:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1725452880000|2024-09-04 12:28:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1725452900000|2024-09-04 12:28:20|||||||||6
1725452910000|2024-09-04 12:28:30|||||||||3
1725452930000|2024-09-04 12:28:50|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|23
1725452940000|2024-09-04 12:29:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1725452950000|2024-09-04 12:29:10|||||||||2
1725452970000|2024-09-04 12:29:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|17
1725452990000|2024-09-04 12:29:50|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|4
1725453000000|2024-09-04 12:30:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725453010000|2024-09-04 12:30:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725453060000|2024-09-04 12:31:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|3
1725453070000|2024-09-04 12:31:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725453080000|2024-09-04 12:31:20|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1725453110000|2024-09-04 12:31:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1725453140000|2024-09-04 12:32:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|3
1725453160000|2024-09-04 12:32:40|||||||||2
1725453180000|2024-09-04 12:33:00|||||||||2
1725453190000|2024-09-04 12:33:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1725453200000|2024-09-04 12:33:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|17
1725453210000|2024-09-04 12:33:30|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1725453220000|2024-09-04 12:33:40|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1725453230000|2024-09-04 12:33:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725453240000|2024-09-04 12:34:00|19.56|19.48|19.58|19.5|19.59|19.51|19.56|19.48|15
1725453250000|2024-09-04 12:34:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|1
1725453280000|2024-09-04 12:34:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1725453300000|2024-09-04 12:35:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|0
1725453310000|2024-09-04 12:35:10|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1725453320000|2024-09-04 12:35:20|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1725453330000|2024-09-04 12:35:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1725453350000|2024-09-04 12:35:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1725453360000|2024-09-04 12:36:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1725453400000|2024-09-04 12:36:40|||||||||2
1725453460000|2024-09-04 12:37:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|8
1725453490000|2024-09-04 12:38:10|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1725453500000|2024-09-04 12:38:20|||||||||2
1725453530000|2024-09-04 12:38:50|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1725453550000|2024-09-04 12:39:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|26
1725453560000|2024-09-04 12:39:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1725453570000|2024-09-04 12:39:30|19.53|19.45|19.5|19.42|19.54|19.46|19.5|19.42|0
1725453580000|2024-09-04 12:39:40|||||||||100
1725453610000|2024-09-04 12:40:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|10
1725453620000|2024-09-04 12:40:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1725453640000|2024-09-04 12:40:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1725453680000|2024-09-04 12:41:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|77
1725453690000|2024-09-04 12:41:30|||||||||10
1725453700000|2024-09-04 12:41:40|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|21
1725453710000|2024-09-04 12:41:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|58
1725453720000|2024-09-04 12:42:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|23
1725453730000|2024-09-04 12:42:10|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1725453740000|2024-09-04 12:42:20|19.41|19.33|19.38|19.3|19.43|19.35|19.38|19.3|35
1725453750000|2024-09-04 12:42:30|||||||||1
1725453780000|2024-09-04 12:43:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|1
1725453800000|2024-09-04 12:43:20|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|3
1725453810000|2024-09-04 12:43:30|19.37|19.29|19.36|19.28|19.38|19.3|19.36|19.28|2
1725453820000|2024-09-04 12:43:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|20
1725453830000|2024-09-04 12:43:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1725453840000|2024-09-04 12:44:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|4
1725453850000|2024-09-04 12:44:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1725453860000|2024-09-04 12:44:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725453870000|2024-09-04 12:44:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|169
1725453930000|2024-09-04 12:45:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1725453940000|2024-09-04 12:45:40|19.28|19.2|19.29|19.21|19.31|19.23|19.28|19.2|0
1725453950000|2024-09-04 12:45:50|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1725453960000|2024-09-04 12:46:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|4
1725453980000|2024-09-04 12:46:20|||||||||10
1725453990000|2024-09-04 12:46:30|||||||||4
1725454000000|2024-09-04 12:46:40|||||||||2
1725454040000|2024-09-04 12:47:20|19.23|19.15|19.21|19.13|19.26|19.18|19.21|19.13|18
1725454050000|2024-09-04 12:47:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|1
1725454060000|2024-09-04 12:47:40|19.23|19.15|19.26|19.18|19.26|19.18|19.22|19.14|2
1725454070000|2024-09-04 12:47:50|||||||||2
1725454080000|2024-09-04 12:48:00|||||||||3
1725454090000|2024-09-04 12:48:10|||||||||3
1725454140000|2024-09-04 12:49:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|3
1725454230000|2024-09-04 12:50:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725454250000|2024-09-04 12:50:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725454260000|2024-09-04 12:51:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|15
1725454290000|2024-09-04 12:51:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1725454300000|2024-09-04 12:51:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1725454310000|2024-09-04 12:51:50|19.31|19.23|19.31|19.23|19.31|19.23|19.28|19.2|2
1725454420000|2024-09-04 12:53:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1725454440000|2024-09-04 12:54:00|19.31|19.23|19.29|19.21|19.31|19.23|19.28|19.2|14
1725454450000|2024-09-04 12:54:10|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1725454580000|2024-09-04 12:56:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|171
1725454590000|2024-09-04 12:56:30|19.32|19.24|19.33|19.25|19.33|19.25|19.31|19.23|4
1725454600000|2024-09-04 12:56:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|1
1725454610000|2024-09-04 12:56:50|19.32|19.24|19.28|19.2|19.32|19.24|19.26|19.18|19
1725454620000|2024-09-04 12:57:00|19.27|19.19|19.29|19.21|19.31|19.23|19.26|19.18|0
1725454630000|2024-09-04 12:57:10|19.31|19.23|19.31|19.23|19.31|19.23|19.26|19.18|17
1725454670000|2024-09-04 12:57:50|||||||||5
1725454740000|2024-09-04 12:59:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|34
1725454780000|2024-09-04 12:59:40|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|13
1725454790000|2024-09-04 12:59:50|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|1
1725454800000|2024-09-04 13:00:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725454920000|2024-09-04 13:02:00|19.32|19.24|19.33|19.25|19.33|19.25|19.31|19.23|14
1725454930000|2024-09-04 13:02:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725454940000|2024-09-04 13:02:20|19.33|19.25|19.32|19.24|19.33|19.25|19.31|19.23|5
1725454950000|2024-09-04 13:02:30|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1725454960000|2024-09-04 13:02:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|26
1725454970000|2024-09-04 13:02:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1725455030000|2024-09-04 13:03:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|17
1725455090000|2024-09-04 13:04:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|44
1725455150000|2024-09-04 13:05:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|122
1725455250000|2024-09-04 13:07:30|||||||||1
1725455420000|2024-09-04 13:10:20|||||||||8
1725455570000|2024-09-04 13:12:50|||||||||1
1725455650000|2024-09-04 13:14:10|||||||||8
1725455660000|2024-09-04 13:14:20|19.39|19.31|19.4|19.32|19.4|19.32|19.38|19.3|42
1725455670000|2024-09-04 13:14:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|3
1725455680000|2024-09-04 13:14:40|||||||||41
1725455690000|2024-09-04 13:14:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1725455720000|2024-09-04 13:15:20|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1725455740000|2024-09-04 13:15:40|||||||||14
1725455760000|2024-09-04 13:16:00|||||||||4
1725455770000|2024-09-04 13:16:10|||||||||4
1725455790000|2024-09-04 13:16:30|||||||||4
1725455800000|2024-09-04 13:16:40|||||||||6
1725455820000|2024-09-04 13:17:00|||||||||5
1725455830000|2024-09-04 13:17:10|||||||||5
1725455840000|2024-09-04 13:17:20|||||||||3
1725455850000|2024-09-04 13:17:30|||||||||5
1725455860000|2024-09-04 13:17:40|||||||||5
1725455870000|2024-09-04 13:17:50|||||||||3
1725455880000|2024-09-04 13:18:00|||||||||5
1725455890000|2024-09-04 13:18:10|||||||||15
1725455900000|2024-09-04 13:18:20|||||||||5
1725455910000|2024-09-04 13:18:30|||||||||5
1725455950000|2024-09-04 13:19:10|||||||||1
1725455970000|2024-09-04 13:19:30|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|6
1725455990000|2024-09-04 13:19:50|||||||||2
1725456010000|2024-09-04 13:20:10|||||||||28
1725456020000|2024-09-04 13:20:20|||||||||13
1725456110000|2024-09-04 13:21:50|||||||||2
1725456150000|2024-09-04 13:22:30|||||||||2
1725456170000|2024-09-04 13:22:50|||||||||1
1725456180000|2024-09-04 13:23:00|||||||||9
1725456240000|2024-09-04 13:24:00|||||||||2
1725456270000|2024-09-04 13:24:30|||||||||2
1725456290000|2024-09-04 13:24:50|||||||||7
1725456380000|2024-09-04 13:26:20|||||||||1
1725456390000|2024-09-04 13:26:30|||||||||1
1725456410000|2024-09-04 13:26:50|||||||||1
1725456420000|2024-09-04 13:27:00|||||||||1
1725456440000|2024-09-04 13:27:20|||||||||1
1725456460000|2024-09-04 13:27:40|||||||||1
1725456500000|2024-09-04 13:28:20|||||||||9
1725456530000|2024-09-04 13:28:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|53
1725456550000|2024-09-04 13:29:10|||||||||4
1725456600000|2024-09-04 13:30:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|81
1725456610000|2024-09-04 13:30:10|19.48|19.4|19.45|19.37|19.49|19.41|19.45|19.37|40
1725456620000|2024-09-04 13:30:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|20
1725456630000|2024-09-04 13:30:30|19.48|19.4|19.49|19.41|19.5|19.42|19.48|19.4|12
1725456640000|2024-09-04 13:30:40|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|22
1725456650000|2024-09-04 13:30:50|19.46|19.38|19.48|19.4|19.48|19.4|19.45|19.37|0
1725456660000|2024-09-04 13:31:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|41
1725456670000|2024-09-04 13:31:10|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1725456680000|2024-09-04 13:31:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|20
1725456740000|2024-09-04 13:32:20|19.41|19.33|19.4|19.32|19.43|19.35|19.38|19.3|114
1725456750000|2024-09-04 13:32:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1725456770000|2024-09-04 13:32:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725456780000|2024-09-04 13:33:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|51
1725456810000|2024-09-04 13:33:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|38
1725456820000|2024-09-04 13:33:40|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|39
1725456830000|2024-09-04 13:33:50|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|29
1725456840000|2024-09-04 13:34:00|||||||||1
1725456850000|2024-09-04 13:34:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|25
1725456860000|2024-09-04 13:34:20|19.23|19.15|19.21|19.13|19.23|19.15|19.18|19.1|35
1725456870000|2024-09-04 13:34:30|19.19|19.11|19.18|19.1|19.21|19.13|19.18|19.1|27
1725456880000|2024-09-04 13:34:40|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|88
1725456890000|2024-09-04 13:34:50|19.2|19.12|19.18|19.1|19.21|19.13|19.17|19.09|20
1725456900000|2024-09-04 13:35:00|19.16|19.08|19.16|19.08|19.21|19.13|19.16|19.08|1
1725456910000|2024-09-04 13:35:10|19.18|19.1|19.21|19.13|19.21|19.13|19.17|19.09|139
1725456920000|2024-09-04 13:35:20|19.18|19.1|19.17|19.09|19.18|19.1|19.16|19.08|0
1725456930000|2024-09-04 13:35:30|19.16|19.08|19.16|19.08|19.2|19.12|19.16|19.08|1
1725456940000|2024-09-04 13:35:40|||||||||12
1725456950000|2024-09-04 13:35:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|13
1725456960000|2024-09-04 13:36:00|19.12|19.04|19.13|19.05|19.13|19.05|19.11|19.03|10
1725456970000|2024-09-04 13:36:10|||||||||5
1725456980000|2024-09-04 13:36:20|19.16|19.08|19.16|19.08|19.18|19.1|19.13|19.05|12
1725456990000|2024-09-04 13:36:30|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|11
1725457000000|2024-09-04 13:36:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725457010000|2024-09-04 13:36:50|19.11|19.03|19.08|19|19.13|19.05|19.08|19|2
1725457020000|2024-09-04 13:37:00|19.1|19.02|19.08|19|19.13|19.05|19.08|19|24
1725457030000|2024-09-04 13:37:10|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1725457040000|2024-09-04 13:37:20|19.08|19|19.13|19.05|19.13|19.05|19.08|19|8
1725457050000|2024-09-04 13:37:30|||||||||5
1725457060000|2024-09-04 13:37:40|||||||||1
1725457070000|2024-09-04 13:37:50|19.12|19.04|19.13|19.05|19.13|19.05|19.08|19|28
1725457080000|2024-09-04 13:38:00|19.12|19.04|19.13|19.05|19.13|19.05|19.11|19.03|8
1725457090000|2024-09-04 13:38:10|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1725457100000|2024-09-04 13:38:20|19.12|19.04|19.11|19.03|19.13|19.05|19.1|19.02|8
1725457110000|2024-09-04 13:38:30|19.08|19|19.03|18.95|19.08|19|19.03|18.95|6
1725457120000|2024-09-04 13:38:40|19.05|18.97|19.06|18.98|19.06|18.98|19.03|18.95|13
1725457130000|2024-09-04 13:38:50|19.05|18.97|19.06|18.98|19.06|18.98|19.03|18.95|5
1725457150000|2024-09-04 13:39:10|||||||||5
1725457160000|2024-09-04 13:39:20|19.08|19|19.11|19.03|19.11|19.03|19.08|19|18
1725457170000|2024-09-04 13:39:30|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|12
1725457180000|2024-09-04 13:39:40|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|70
1725457190000|2024-09-04 13:39:50|19.08|19|19.16|19.08|19.16|19.08|19.08|19|81
1725457200000|2024-09-04 13:40:00|19.15|19.07|19.13|19.05|19.15|19.07|19.12|19.04|41
1725457210000|2024-09-04 13:40:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1725457220000|2024-09-04 13:40:20|19.16|19.08|19.15|19.07|19.16|19.08|19.13|19.05|33
1725457230000|2024-09-04 13:40:30|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1725457240000|2024-09-04 13:40:40|19.12|19.04|19.08|19|19.12|19.04|19.08|19|0
1725457250000|2024-09-04 13:40:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1725457260000|2024-09-04 13:41:00|19.07|18.99|19.03|18.95|19.08|19|19.03|18.95|13
1725457280000|2024-09-04 13:41:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|30
1725457310000|2024-09-04 13:41:50|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|10
1725457320000|2024-09-04 13:42:00|18.92|18.84|18.96|18.88|18.96|18.88|18.92|18.84|36
1725457330000|2024-09-04 13:42:10|18.95|18.87|18.93|18.85|18.96|18.88|18.93|18.85|0
1725457340000|2024-09-04 13:42:20|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1725457350000|2024-09-04 13:42:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1725457380000|2024-09-04 13:43:00|19|18.92|19|18.92|19.01|18.93|19|18.92|78
1725457390000|2024-09-04 13:43:10|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|2
1725457400000|2024-09-04 13:43:20|18.93|18.85|18.92|18.84|18.93|18.85|18.91|18.83|18
1725457410000|2024-09-04 13:43:30|18.93|18.85|18.98|18.9|18.98|18.9|18.92|18.84|9
1725457420000|2024-09-04 13:43:40|18.96|18.88|18.98|18.9|18.98|18.9|18.95|18.87|20
1725457430000|2024-09-04 13:43:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1725457440000|2024-09-04 13:44:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|2
1725457450000|2024-09-04 13:44:10|18.97|18.89|18.98|18.9|18.98|18.9|18.96|18.88|6
1725457460000|2024-09-04 13:44:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|52
1725457470000|2024-09-04 13:44:30|19.05|18.97|19.07|18.99|19.08|19|19.05|18.97|34
1725457480000|2024-09-04 13:44:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1725457490000|2024-09-04 13:44:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1725457500000|2024-09-04 13:45:00|19.08|19|19.08|19|19.08|19|19.03|18.95|14
1725457510000|2024-09-04 13:45:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|2
1725457520000|2024-09-04 13:45:20|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|7
1725457530000|2024-09-04 13:45:30|19.03|18.95|19.08|19|19.08|19|19.03|18.95|1
1725457540000|2024-09-04 13:45:40|19.07|18.99|19.07|18.99|19.08|19|19.03|18.95|47
1725457550000|2024-09-04 13:45:50|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|1
1725457580000|2024-09-04 13:46:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|24
1725457590000|2024-09-04 13:46:30|19.07|18.99|19.08|19|19.08|19|19.06|18.98|2
1725457600000|2024-09-04 13:46:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|4
1725457610000|2024-09-04 13:46:50|19.11|19.03|19.11|19.03|19.12|19.04|19.1|19.02|3
1725457620000|2024-09-04 13:47:00|19.12|19.04|19.11|19.03|19.13|19.05|19.1|19.02|1
1725457630000|2024-09-04 13:47:10|19.13|19.05|19.15|19.07|19.16|19.08|19.13|19.05|22
1725457640000|2024-09-04 13:47:20|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|52
1725457650000|2024-09-04 13:47:30|19.15|19.07|19.13|19.05|19.16|19.08|19.13|19.05|0
1725457660000|2024-09-04 13:47:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|7
1725457670000|2024-09-04 13:47:50|19.12|19.04|19.1|19.02|19.12|19.04|19.08|19|3
1725457680000|2024-09-04 13:48:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1725457690000|2024-09-04 13:48:10|19.1|19.02|19.07|18.99|19.1|19.02|19.06|18.98|6
1725457700000|2024-09-04 13:48:20|19.08|19|19.1|19.02|19.11|19.03|19.07|18.99|0
1725457710000|2024-09-04 13:48:30|19.08|19|19.07|18.99|19.08|19|19.06|18.98|0
1725457720000|2024-09-04 13:48:40|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1725457730000|2024-09-04 13:48:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|3
1725457740000|2024-09-04 13:49:00|19.07|18.99|19.08|19|19.11|19.03|19.06|18.98|1
1725457750000|2024-09-04 13:49:10|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|4
1725457770000|2024-09-04 13:49:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|8
1725457780000|2024-09-04 13:49:40|19.08|19|19.06|18.98|19.1|19.02|19.06|18.98|21
1725457790000|2024-09-04 13:49:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1725457800000|2024-09-04 13:50:00|19.06|18.98|19.08|19|19.08|19|19.03|18.95|15
1725457810000|2024-09-04 13:50:10|19.06|18.98|19.08|19|19.08|19|19.05|18.97|9
1725457820000|2024-09-04 13:50:20|19.06|18.98|19.07|18.99|19.07|18.99|19.03|18.95|2
1725457830000|2024-09-04 13:50:30|19.06|18.98|19.07|18.99|19.08|19|19.06|18.98|0
1725457840000|2024-09-04 13:50:40|19.08|19|19.03|18.95|19.08|19|19.03|18.95|1
1725457850000|2024-09-04 13:50:50|19.05|18.97|19.03|18.95|19.06|18.98|19.03|18.95|0
1725457860000|2024-09-04 13:51:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1725457880000|2024-09-04 13:51:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|16
1725457890000|2024-09-04 13:51:30|19.02|18.94|19.01|18.93|19.03|18.95|19.01|18.93|0
1725457900000|2024-09-04 13:51:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1725457910000|2024-09-04 13:51:50|19|18.92|19.03|18.95|19.03|18.95|19|18.92|1
1725457920000|2024-09-04 13:52:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|4
1725457930000|2024-09-04 13:52:10|19.06|18.98|19.06|18.98|19.07|18.99|19.03|18.95|5
1725457940000|2024-09-04 13:52:20|19.05|18.97|19.05|18.97|19.06|18.98|19.03|18.95|11
1725457950000|2024-09-04 13:52:30|19.03|18.95|19.05|18.97|19.06|18.98|19.03|18.95|5
1725457960000|2024-09-04 13:52:40|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|1
1725457980000|2024-09-04 13:53:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|2
1725457990000|2024-09-04 13:53:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|6
1725458000000|2024-09-04 13:53:20|19.07|18.99|19.05|18.97|19.07|18.99|19.03|18.95|1
1725458010000|2024-09-04 13:53:30|19.03|18.95|19.03|18.95|19.06|18.98|19.03|18.95|0
1725458020000|2024-09-04 13:53:40|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|15
1725458040000|2024-09-04 13:54:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|21
1725458050000|2024-09-04 13:54:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|5
1725458060000|2024-09-04 13:54:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1725458070000|2024-09-04 13:54:30|19.01|18.93|19.01|18.93|19.03|18.95|19|18.92|1
1725458080000|2024-09-04 13:54:40|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|19
1725458090000|2024-09-04 13:54:50|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|3
1725458100000|2024-09-04 13:55:00|19|18.92|18.98|18.9|19.01|18.93|18.98|18.9|10
1725458110000|2024-09-04 13:55:10|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|8
1725458120000|2024-09-04 13:55:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|6
1725458140000|2024-09-04 13:55:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1725458150000|2024-09-04 13:55:50|19.09|19.01|19.06|18.98|19.11|19.03|19.06|18.98|19
1725458160000|2024-09-04 13:56:00|19.07|18.99|19.06|18.98|19.08|19|19.06|18.98|3
1725458190000|2024-09-04 13:56:30|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|2
1725458210000|2024-09-04 13:56:50|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1725458220000|2024-09-04 13:57:00|19.06|18.98|19.05|18.97|19.06|18.98|19.04|18.96|11
1725458230000|2024-09-04 13:57:10|19.06|18.98|19.05|18.97|19.06|18.98|19.04|18.96|1
1725458240000|2024-09-04 13:57:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|2
1725458250000|2024-09-04 13:57:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1725458260000|2024-09-04 13:57:40|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|1
1725458270000|2024-09-04 13:57:50|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|1
1725458280000|2024-09-04 13:58:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|3
1725458310000|2024-09-04 13:58:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725458320000|2024-09-04 13:58:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|2
1725458340000|2024-09-04 13:59:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1725458350000|2024-09-04 13:59:10|19.05|18.97|19.01|18.93|19.06|18.98|19.01|18.93|6
1725458360000|2024-09-04 13:59:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|1
1725458370000|2024-09-04 13:59:30|||||||||1
1725458390000|2024-09-04 13:59:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1725458400000|2024-09-04 14:00:00|19.04|18.96|19.38|19.13|19.38|19.22|19.04|18.96|69
1725458410000|2024-09-04 14:00:10|19.28|19.2|19.38|19.3|19.38|19.3|19.27|19.13|48
1725458420000|2024-09-04 14:00:20|19.39|19.31|19.42|19.34|19.43|19.35|19.38|19.3|10
1725458430000|2024-09-04 14:00:30|19.43|19.35|19.37|19.29|19.44|19.36|19.35|19.27|28
1725458440000|2024-09-04 14:00:40|19.39|19.31|19.3|19.22|19.39|19.31|19.3|19.22|30
1725458450000|2024-09-04 14:00:50|19.32|19.24|19.33|19.25|19.35|19.27|19.32|19.24|6
1725458460000|2024-09-04 14:01:00|19.32|19.24|19.38|19.3|19.38|19.3|19.3|19.22|1
1725458470000|2024-09-04 14:01:10|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|7
1725458480000|2024-09-04 14:01:20|19.32|19.24|19.33|19.25|19.34|19.26|19.29|19.21|4
1725458490000|2024-09-04 14:01:30|19.34|19.26|19.38|19.3|19.38|19.3|19.34|19.26|5
1725458510000|2024-09-04 14:01:50|19.37|19.29|19.27|19.19|19.38|19.3|19.25|19.17|13
1725458520000|2024-09-04 14:02:00|19.25|19.17|19.18|19.1|19.25|19.17|19.13|19.05|75
1725458530000|2024-09-04 14:02:10|19.22|19.14|19.17|19.09|19.23|19.15|19.13|19.05|118
1725458540000|2024-09-04 14:02:20|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|6
1725458550000|2024-09-04 14:02:30|19.09|19.01|19.08|19|19.13|19.05|19.08|19|58
1725458560000|2024-09-04 14:02:40|19.13|19.05|19.01|18.93|19.13|19.05|18.99|18.91|22
1725458570000|2024-09-04 14:02:50|19.02|18.94|19.01|18.93|19.03|18.95|18.98|18.9|10
1725458580000|2024-09-04 14:03:00|18.99|18.91|19.09|19.01|19.11|19.03|18.97|18.89|7
1725458590000|2024-09-04 14:03:10|19.08|19|19.11|19.03|19.13|19.05|19.08|19|6
1725458600000|2024-09-04 14:03:20|19.12|19.04|19.11|19.03|19.13|19.05|19.09|19.01|3
1725458610000|2024-09-04 14:03:30|19.09|19.01|19.08|19|19.09|19.01|19.06|18.98|3
1725458620000|2024-09-04 14:03:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725458630000|2024-09-04 14:03:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|1
1725458640000|2024-09-04 14:04:00|19.07|18.99|19.07|18.99|19.08|19|19.06|18.98|12
1725458650000|2024-09-04 14:04:10|19.08|19|19.13|19.05|19.13|19.05|19.06|18.98|10
1725458660000|2024-09-04 14:04:20|19.16|19.08|19.18|19.1|19.18|19.1|19.13|19.05|22
1725458670000|2024-09-04 14:04:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|14
1725458680000|2024-09-04 14:04:40|19.19|19.11|19.19|19.11|19.2|19.12|19.18|19.1|7
1725458690000|2024-09-04 14:04:50|19.18|19.1|19.13|19.05|19.23|19.15|19.09|19.01|53
1725458700000|2024-09-04 14:05:00|19.14|19.06|19.18|19.1|19.18|19.1|19.13|19.05|3
1725458710000|2024-09-04 14:05:10|||||||||4
1725458730000|2024-09-04 14:05:30|19.2|19.12|19.18|19.1|19.22|19.14|19.18|19.1|22
1725458740000|2024-09-04 14:05:40|19.16|19.08|19.17|19.09|19.17|19.09|19.13|19.05|7
1725458750000|2024-09-04 14:05:50|19.16|19.08|19.13|19.05|19.17|19.09|19.13|19.05|3
1725458760000|2024-09-04 14:06:00|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|1
1725458770000|2024-09-04 14:06:10|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|22
1725458780000|2024-09-04 14:06:20|19.14|19.06|19.16|19.08|19.16|19.08|19.13|19.05|0
1725458790000|2024-09-04 14:06:30|19.14|19.06|19.16|19.08|19.18|19.1|19.13|19.05|31
1725458800000|2024-09-04 14:06:40|19.17|19.09|19.16|19.08|19.21|19.13|19.16|19.08|2
1725458810000|2024-09-04 14:06:50|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|1
1725458820000|2024-09-04 14:07:00|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|37
1725458830000|2024-09-04 14:07:10|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|17
1725458840000|2024-09-04 14:07:20|19.23|19.15|19.29|19.21|19.31|19.23|19.23|19.15|89
1725458850000|2024-09-04 14:07:30|19.26|19.18|19.21|19.13|19.27|19.19|19.21|19.13|2
1725458860000|2024-09-04 14:07:40|19.22|19.14|19.11|19.03|19.26|19.18|19.11|19.03|16
1725458870000|2024-09-04 14:07:50|19.1|19.02|19.09|19.01|19.11|19.03|19.06|18.98|14
1725458880000|2024-09-04 14:08:00|19.1|19.02|19.09|19.01|19.11|19.03|19.09|19.01|4
1725458890000|2024-09-04 14:08:10|19.07|18.99|19.02|18.94|19.07|18.99|19.01|18.93|9
1725458900000|2024-09-04 14:08:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|55
1725458910000|2024-09-04 14:08:30|18.99|18.91|19.02|18.94|19.04|18.96|18.99|18.91|10
1725458920000|2024-09-04 14:08:40|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|11
1725458930000|2024-09-04 14:08:50|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|3
1725458940000|2024-09-04 14:09:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|45
1725458950000|2024-09-04 14:09:10|19.05|18.97|19.01|18.93|19.06|18.98|19|18.92|1
1725458960000|2024-09-04 14:09:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|8
1725458970000|2024-09-04 14:09:30|19.01|18.93|19|18.92|19.01|18.93|18.99|18.91|10
1725458980000|2024-09-04 14:09:40|18.99|18.91|18.99|18.91|18.99|18.91|18.96|18.88|0
1725458990000|2024-09-04 14:09:50|19.01|18.93|19|18.92|19.01|18.93|18.99|18.91|11
1725459000000|2024-09-04 14:10:00|18.99|18.91|18.97|18.89|19.02|18.94|18.97|18.89|3
1725459010000|2024-09-04 14:10:10|18.96|18.88|18.97|18.89|18.99|18.91|18.96|18.88|8
1725459020000|2024-09-04 14:10:20|18.99|18.91|18.99|18.91|18.99|18.91|18.96|18.88|0
1725459030000|2024-09-04 14:10:30|18.97|18.89|18.95|18.87|18.99|18.91|18.94|18.86|10
1725459040000|2024-09-04 14:10:40|18.96|18.88|18.95|18.87|18.96|18.88|18.94|18.86|6
1725459050000|2024-09-04 14:10:50|18.94|18.86|18.94|18.86|18.94|18.86|18.91|18.83|0
1725459060000|2024-09-04 14:11:00|18.95|18.87|19|18.92|19|18.92|18.95|18.87|28
1725459070000|2024-09-04 14:11:10|19.01|18.93|18.97|18.89|19.01|18.93|18.96|18.88|1
1725459080000|2024-09-04 14:11:20|18.99|18.91|19.01|18.93|19.04|18.96|18.99|18.91|0
1725459090000|2024-09-04 14:11:30|19.04|18.96|19.04|18.96|19.04|18.96|19.01|18.93|0
1725459100000|2024-09-04 14:11:40|19.02|18.94|18.99|18.91|19.04|18.96|18.99|18.91|9
1725459110000|2024-09-04 14:11:50|19|18.92|19|18.92|19.01|18.93|18.99|18.91|6
1725459120000|2024-09-04 14:12:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1725459140000|2024-09-04 14:12:20|19|18.92|19.04|18.96|19.04|18.96|19|18.92|2
1725459150000|2024-09-04 14:12:30|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|84
1725459160000|2024-09-04 14:12:40|19.06|18.98|19.09|19.01|19.11|19.03|19.06|18.98|56
1725459170000|2024-09-04 14:12:50|19.07|18.99|19.04|18.96|19.09|19.01|19.04|18.96|5
1725459180000|2024-09-04 14:13:00|19.05|18.97|19.09|19.01|19.1|19.02|19.04|18.96|9
1725459190000|2024-09-04 14:13:10|19.1|19.02|19.19|19.11|19.19|19.11|19.1|19.02|14
1725459200000|2024-09-04 14:13:20|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|7
1725459210000|2024-09-04 14:13:30|19.09|19.01|19.17|19.09|19.17|19.09|19.09|19.01|45
1725459220000|2024-09-04 14:13:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|6
1725459230000|2024-09-04 14:13:50|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|13
1725459240000|2024-09-04 14:14:00|19.15|19.07|19.15|19.07|19.17|19.09|19.14|19.06|10
1725459250000|2024-09-04 14:14:10|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|1
1725459270000|2024-09-04 14:14:30|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|6
1725459280000|2024-09-04 14:14:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1725459290000|2024-09-04 14:14:50|19.11|19.03|19.14|19.06|19.16|19.08|19.11|19.03|3
1725459300000|2024-09-04 14:15:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|11
1725459310000|2024-09-04 14:15:10|19.09|19.01|19.1|19.02|19.12|19.04|19.09|19.01|1
1725459320000|2024-09-04 14:15:20|19.11|19.03|19.14|19.06|19.14|19.06|19.09|19.01|1
1725459330000|2024-09-04 14:15:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1725459340000|2024-09-04 14:15:40|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|6
1725459350000|2024-09-04 14:15:50|19.11|19.03|19.1|19.02|19.14|19.06|19.1|19.02|17
1725459360000|2024-09-04 14:16:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1725459370000|2024-09-04 14:16:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725459380000|2024-09-04 14:16:20|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|6
1725459390000|2024-09-04 14:16:30|19.09|19.01|19.09|19.01|19.09|19.01|19.06|18.98|0
1725459400000|2024-09-04 14:16:40|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|2
1725459410000|2024-09-04 14:16:50|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1725459420000|2024-09-04 14:17:00|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|0
1725459430000|2024-09-04 14:17:10|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|2
1725459440000|2024-09-04 14:17:20|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|1
1725459450000|2024-09-04 14:17:30|19.11|19.03|19.14|19.06|19.14|19.06|19.09|19.01|9
1725459460000|2024-09-04 14:17:40|19.12|19.04|19.19|19.11|19.19|19.11|19.12|19.04|15
1725459470000|2024-09-04 14:17:50|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|16
1725459480000|2024-09-04 14:18:00|19.22|19.14|19.19|19.11|19.24|19.16|19.19|19.11|15
1725459490000|2024-09-04 14:18:10|19.17|19.09|19.19|19.11|19.19|19.11|19.16|19.08|24
1725459500000|2024-09-04 14:18:20|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|1
1725459530000|2024-09-04 14:18:50|19.21|19.13|19.24|19.16|19.24|19.16|19.19|19.11|2
1725459550000|2024-09-04 14:19:10|19.22|19.14|19.21|19.13|19.24|19.16|19.19|19.11|4
1725459560000|2024-09-04 14:19:20|19.2|19.12|19.24|19.16|19.24|19.16|19.19|19.11|7
1725459570000|2024-09-04 14:19:30|||||||||7
1725459590000|2024-09-04 14:19:50|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|0
1725459600000|2024-09-04 14:20:00|19.22|19.14|19.24|19.16|19.26|19.18|19.21|19.13|8
1725459620000|2024-09-04 14:20:20|19.21|19.13|19.21|19.13|19.22|19.14|19.19|19.11|14
1725459630000|2024-09-04 14:20:30|19.22|19.14|19.22|19.14|19.24|19.16|19.19|19.11|23
1725459640000|2024-09-04 14:20:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|4
1725459650000|2024-09-04 14:20:50|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|43
1725459660000|2024-09-04 14:21:00|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|8
1725459670000|2024-09-04 14:21:10|19.27|19.19|19.29|19.21|19.31|19.23|19.26|19.18|3
1725459680000|2024-09-04 14:21:20|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|0
1725459690000|2024-09-04 14:21:30|19.27|19.19|19.3|19.22|19.31|19.23|19.26|19.18|1
1725459700000|2024-09-04 14:21:40|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|2
1725459710000|2024-09-04 14:21:50|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|0
1725459720000|2024-09-04 14:22:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|3
1725459730000|2024-09-04 14:22:10|19.21|19.13|19.22|19.14|19.24|19.16|19.21|19.13|0
1725459740000|2024-09-04 14:22:20|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1725459760000|2024-09-04 14:22:40|19.25|19.17|19.26|19.18|19.26|19.18|19.24|19.16|8
1725459770000|2024-09-04 14:22:50|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|2
1725459780000|2024-09-04 14:23:00|19.19|19.11|19.21|19.13|19.22|19.14|19.19|19.11|84
1725459790000|2024-09-04 14:23:10|||||||||10
1725459800000|2024-09-04 14:23:20|19.24|19.16|19.21|19.13|19.25|19.17|19.21|19.13|3
1725459830000|2024-09-04 14:23:50|19.24|19.16|19.26|19.18|19.26|19.18|19.22|19.14|1
1725459840000|2024-09-04 14:24:00|19.28|19.2|19.31|19.23|19.31|19.23|19.27|19.19|6
1725459850000|2024-09-04 14:24:10|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|6
1725459870000|2024-09-04 14:24:30|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|0
1725459880000|2024-09-04 14:24:40|19.24|19.16|19.24|19.16|19.26|19.18|19.23|19.15|1
1725459890000|2024-09-04 14:24:50|19.23|19.15|19.23|19.15|19.26|19.18|19.23|19.15|8
1725459900000|2024-09-04 14:25:00|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|0
1725459910000|2024-09-04 14:25:10|19.23|19.15|19.26|19.18|19.26|19.18|19.21|19.13|19
1725459920000|2024-09-04 14:25:20|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|0
1725459940000|2024-09-04 14:25:40|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|6
1725459950000|2024-09-04 14:25:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|6
1725459960000|2024-09-04 14:26:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|6
1725459970000|2024-09-04 14:26:10|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|0
1725459980000|2024-09-04 14:26:20|19.27|19.19|19.24|19.16|19.28|19.2|19.23|19.15|7
1725459990000|2024-09-04 14:26:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725460000000|2024-09-04 14:26:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|6
1725460020000|2024-09-04 14:27:00|19.23|19.15|19.31|19.23|19.31|19.23|19.23|19.15|9
1725460030000|2024-09-04 14:27:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1725460040000|2024-09-04 14:27:20|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|1
1725460050000|2024-09-04 14:27:30|19.26|19.18|19.27|19.19|19.28|19.2|19.24|19.16|20
1725460060000|2024-09-04 14:27:40|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1725460070000|2024-09-04 14:27:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1725460080000|2024-09-04 14:28:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|5
1725460090000|2024-09-04 14:28:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1725460100000|2024-09-04 14:28:20|19.23|19.15|19.23|19.15|19.26|19.18|19.21|19.13|10
1725460110000|2024-09-04 14:28:30|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|9
1725460120000|2024-09-04 14:28:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|55
1725460130000|2024-09-04 14:28:50|19.19|19.11|19.21|19.13|19.21|19.13|19.18|19.1|9
1725460140000|2024-09-04 14:29:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1725460150000|2024-09-04 14:29:10|19.17|19.09|19.18|19.1|19.19|19.11|19.16|19.08|24
1725460160000|2024-09-04 14:29:20|19.17|19.09|19.21|19.13|19.21|19.13|19.16|19.08|5
1725460180000|2024-09-04 14:29:40|19.18|19.1|19.19|19.11|19.21|19.13|19.18|19.1|0
1725460190000|2024-09-04 14:29:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|6
1725460200000|2024-09-04 14:30:00|19.14|19.06|19.21|19.13|19.21|19.13|19.14|19.06|61
1725460210000|2024-09-04 14:30:10|19.19|19.11|19.16|19.08|19.19|19.11|19.11|19.03|49
1725460220000|2024-09-04 14:30:20|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|5
1725460230000|2024-09-04 14:30:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|42
1725460240000|2024-09-04 14:30:40|19.07|18.99|19.11|19.03|19.11|19.03|19.06|18.98|1
1725460260000|2024-09-04 14:31:00|||||||||10
1725460270000|2024-09-04 14:31:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1725460290000|2024-09-04 14:31:30|19.13|19.05|19.16|19.08|19.16|19.08|19.12|19.04|21
1725460300000|2024-09-04 14:31:40|19.13|19.05|19.11|19.03|19.16|19.08|19.11|19.03|13
1725460310000|2024-09-04 14:31:50|19.14|19.06|19.12|19.04|19.14|19.06|19.11|19.03|20
1725460320000|2024-09-04 14:32:00|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1725460330000|2024-09-04 14:32:10|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|18
1725460340000|2024-09-04 14:32:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|5
1725460370000|2024-09-04 14:32:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|5
1725460380000|2024-09-04 14:33:00|19.14|19.06|19.11|19.03|19.15|19.07|19.11|19.03|16
1725460390000|2024-09-04 14:33:10|||||||||10
1725460420000|2024-09-04 14:33:40|||||||||10
1725460430000|2024-09-04 14:33:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|28
1725460440000|2024-09-04 14:34:00|19.1|19.02|19.11|19.03|19.11|19.03|19.06|18.98|18
1725460450000|2024-09-04 14:34:10|19.1|19.02|19.09|19.01|19.1|19.02|19.06|18.98|0
1725460460000|2024-09-04 14:34:20|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1725460470000|2024-09-04 14:34:30|19.07|18.99|19.06|18.98|19.09|19.01|19.06|18.98|0
1725460490000|2024-09-04 14:34:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1725460500000|2024-09-04 14:35:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|7
1725460520000|2024-09-04 14:35:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725460530000|2024-09-04 14:35:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725460580000|2024-09-04 14:36:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|1
1725460590000|2024-09-04 14:36:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725460600000|2024-09-04 14:36:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|3
1725460620000|2024-09-04 14:37:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|225
1725460640000|2024-09-04 14:37:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1725460650000|2024-09-04 14:37:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1725460660000|2024-09-04 14:37:40|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1725460670000|2024-09-04 14:37:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1725460680000|2024-09-04 14:38:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1725460690000|2024-09-04 14:38:10|||||||||19
1725460700000|2024-09-04 14:38:20|||||||||1
1725460710000|2024-09-04 14:38:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1725460740000|2024-09-04 14:39:00|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|17
1725460750000|2024-09-04 14:39:10|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1725460760000|2024-09-04 14:39:20|18.95|18.87|18.94|18.86|18.95|18.87|18.93|18.85|11
1725460770000|2024-09-04 14:39:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1725460780000|2024-09-04 14:39:40|||||||||5
1725460800000|2024-09-04 14:40:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1725460810000|2024-09-04 14:40:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|18
1725460820000|2024-09-04 14:40:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1725460830000|2024-09-04 14:40:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1725460840000|2024-09-04 14:40:40|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|8
1725460870000|2024-09-04 14:41:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|7
1725460890000|2024-09-04 14:41:30|18.95|18.87|18.99|18.91|18.99|18.91|18.94|18.86|15
1725460900000|2024-09-04 14:41:40|||||||||1
1725460910000|2024-09-04 14:41:50|18.98|18.9|18.94|18.86|18.98|18.9|18.94|18.86|11
1725460920000|2024-09-04 14:42:00|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|10
1725460930000|2024-09-04 14:42:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|9
1725460940000|2024-09-04 14:42:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1725460950000|2024-09-04 14:42:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|12
1725460970000|2024-09-04 14:42:50|19|18.92|18.99|18.91|19.01|18.93|18.99|18.91|4
1725460980000|2024-09-04 14:43:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|6
1725460990000|2024-09-04 14:43:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1725461000000|2024-09-04 14:43:20|18.94|18.86|18.95|18.87|18.96|18.88|18.94|18.86|5
1725461010000|2024-09-04 14:43:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1725461020000|2024-09-04 14:43:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1725461030000|2024-09-04 14:43:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1725461040000|2024-09-04 14:44:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1725461050000|2024-09-04 14:44:10|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|235
1725461070000|2024-09-04 14:44:30|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|39
1725461080000|2024-09-04 14:44:40|18.88|18.8|18.89|18.81|18.89|18.81|18.86|18.78|1
1725461090000|2024-09-04 14:44:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|2
1725461100000|2024-09-04 14:45:00|||||||||9
1725461110000|2024-09-04 14:45:10|||||||||9
1725461120000|2024-09-04 14:45:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|31
1725461150000|2024-09-04 14:45:50|||||||||1
1725461190000|2024-09-04 14:46:30|18.9|18.82|18.94|18.86|18.94|18.86|18.89|18.81|18
1725461210000|2024-09-04 14:46:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|11
1725461220000|2024-09-04 14:47:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|32
1725461230000|2024-09-04 14:47:10|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|9
1725461240000|2024-09-04 14:47:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|25
1725461280000|2024-09-04 14:48:00|18.89|18.81|18.94|18.86|18.94|18.86|18.89|18.81|41
1725461290000|2024-09-04 14:48:10|||||||||1
1725461310000|2024-09-04 14:48:30|||||||||1
1725461320000|2024-09-04 14:48:40|18.96|18.88|18.99|18.91|18.99|18.91|18.94|18.86|18
1725461330000|2024-09-04 14:48:50|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|24
1725461340000|2024-09-04 14:49:00|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|6
1725461350000|2024-09-04 14:49:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1725461370000|2024-09-04 14:49:30|||||||||1
1725461400000|2024-09-04 14:50:00|||||||||1
1725461410000|2024-09-04 14:50:10|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|6
1725461420000|2024-09-04 14:50:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|12
1725461460000|2024-09-04 14:51:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|8
1725461480000|2024-09-04 14:51:20|18.93|18.85|18.94|18.86|18.94|18.86|18.91|18.83|11
1725461490000|2024-09-04 14:51:30|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|4
1725461500000|2024-09-04 14:51:40|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1725461510000|2024-09-04 14:51:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|16
1725461520000|2024-09-04 14:52:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|20
1725461530000|2024-09-04 14:52:10|18.9|18.82|18.9|18.82|18.91|18.83|18.89|18.81|0
1725461540000|2024-09-04 14:52:20|18.89|18.81|18.9|18.82|18.91|18.83|18.89|18.81|0
1725461550000|2024-09-04 14:52:30|18.89|18.81|18.9|18.82|18.91|18.83|18.89|18.81|0
1725461560000|2024-09-04 14:52:40|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|21
1725461570000|2024-09-04 14:52:50|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|23
1725461580000|2024-09-04 14:53:00|18.93|18.85|18.91|18.83|18.93|18.85|18.89|18.81|0
1725461590000|2024-09-04 14:53:10|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1725461600000|2024-09-04 14:53:20|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1725461610000|2024-09-04 14:53:30|18.9|18.82|18.89|18.81|18.91|18.83|18.89|18.81|0
1725461620000|2024-09-04 14:53:40|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1725461630000|2024-09-04 14:53:50|18.89|18.81|18.9|18.82|18.91|18.83|18.89|18.81|0
1725461640000|2024-09-04 14:54:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|1
1725461650000|2024-09-04 14:54:10|18.9|18.82|18.91|18.83|18.94|18.86|18.9|18.82|12
1725461680000|2024-09-04 14:54:40|||||||||1
1725461690000|2024-09-04 14:54:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1725461700000|2024-09-04 14:55:00|18.9|18.82|18.9|18.82|18.91|18.83|18.89|18.81|0
1725461710000|2024-09-04 14:55:10|18.89|18.81|18.88|18.8|18.9|18.82|18.86|18.78|12
1725461720000|2024-09-04 14:55:20|18.86|18.78|18.88|18.8|18.89|18.81|18.86|18.78|2
1725461730000|2024-09-04 14:55:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1725461740000|2024-09-04 14:55:40|||||||||20
1725461770000|2024-09-04 14:56:10|||||||||1
1725461810000|2024-09-04 14:56:50|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|8
1725461840000|2024-09-04 14:57:20|||||||||5
1725461850000|2024-09-04 14:57:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|11
1725461860000|2024-09-04 14:57:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|9
1725461870000|2024-09-04 14:57:50|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|25
1725461880000|2024-09-04 14:58:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|31
1725461890000|2024-09-04 14:58:10|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|1
1725461900000|2024-09-04 14:58:20|18.86|18.78|18.84|18.76|18.88|18.8|18.84|18.76|50
1725461950000|2024-09-04 14:59:10|||||||||1
1725461970000|2024-09-04 14:59:30|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|4
1725461980000|2024-09-04 14:59:40|||||||||5
1725461990000|2024-09-04 14:59:50|||||||||1
1725462000000|2024-09-04 15:00:00|||||||||27
1725462010000|2024-09-04 15:00:10|18.78|18.7|18.77|18.69|18.79|18.71|18.77|18.69|108
1725462020000|2024-09-04 15:00:20|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|20
1725462040000|2024-09-04 15:00:40|||||||||204
1725462050000|2024-09-04 15:00:50|||||||||2
1725462060000|2024-09-04 15:01:00|||||||||1
1725462080000|2024-09-04 15:01:20|||||||||5
1725462090000|2024-09-04 15:01:30|||||||||1
1725462110000|2024-09-04 15:01:50|||||||||5
1725462120000|2024-09-04 15:02:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|8
1725462130000|2024-09-04 15:02:10|||||||||11
1725462140000|2024-09-04 15:02:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|42
1725462150000|2024-09-04 15:02:30|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|8
1725462160000|2024-09-04 15:02:40|18.73|18.65|18.72|18.64|18.77|18.69|18.72|18.64|13
1725462170000|2024-09-04 15:02:50|18.76|18.68|18.77|18.69|18.77|18.69|18.75|18.67|2
1725462190000|2024-09-04 15:03:10|18.76|18.68|18.73|18.65|18.77|18.69|18.72|18.64|12
1725462200000|2024-09-04 15:03:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1725462210000|2024-09-04 15:03:30|18.73|18.65|18.72|18.64|18.74|18.66|18.72|18.64|136
1725462220000|2024-09-04 15:03:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|22
1725462230000|2024-09-04 15:03:50|18.76|18.68|18.77|18.69|18.77|18.69|18.74|18.66|0
1725462260000|2024-09-04 15:04:20|18.76|18.68|18.77|18.69|18.77|18.69|18.72|18.64|113
1725462270000|2024-09-04 15:04:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|12
1725462370000|2024-09-04 15:06:10|||||||||1
1725462380000|2024-09-04 15:06:20|||||||||9
1725462390000|2024-09-04 15:06:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|218
1725462400000|2024-09-04 15:06:40|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|77
1725462410000|2024-09-04 15:06:50|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1725462420000|2024-09-04 15:07:00|||||||||3
1725462430000|2024-09-04 15:07:10|||||||||1
1725462440000|2024-09-04 15:07:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|244
1725462450000|2024-09-04 15:07:30|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|9
1725462460000|2024-09-04 15:07:40|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|23
1725462470000|2024-09-04 15:07:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1725462480000|2024-09-04 15:08:00|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|107
1725462490000|2024-09-04 15:08:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|115
1725462510000|2024-09-04 15:08:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|18
1725462520000|2024-09-04 15:08:40|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|3
1725462530000|2024-09-04 15:08:50|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|315
1725462560000|2024-09-04 15:09:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|12
1725462570000|2024-09-04 15:09:30|18.8|18.72|18.78|18.7|18.82|18.74|18.77|18.69|107
1725462580000|2024-09-04 15:09:40|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|37
1725462600000|2024-09-04 15:10:00|18.81|18.73|18.82|18.74|18.82|18.74|18.77|18.69|31
1725462610000|2024-09-04 15:10:10|18.81|18.73|18.77|18.69|18.81|18.73|18.77|18.69|4
1725462650000|2024-09-04 15:10:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|115
1725462660000|2024-09-04 15:11:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|37
1725462670000|2024-09-04 15:11:10|||||||||4
1725462720000|2024-09-04 15:12:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|105
1725462730000|2024-09-04 15:12:10|||||||||1
1725462750000|2024-09-04 15:12:30|||||||||1
1725462770000|2024-09-04 15:12:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|10
1725462780000|2024-09-04 15:13:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1725462790000|2024-09-04 15:13:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1725462830000|2024-09-04 15:13:50|||||||||1
1725462840000|2024-09-04 15:14:00|18.86|18.78|18.84|18.76|18.89|18.81|18.84|18.76|19
1725462850000|2024-09-04 15:14:10|||||||||1
1725462860000|2024-09-04 15:14:20|18.87|18.79|18.86|18.78|18.87|18.79|18.84|18.76|106
1725462870000|2024-09-04 15:14:30|18.87|18.79|18.87|18.79|18.89|18.81|18.84|18.76|30
1725462880000|2024-09-04 15:14:40|18.88|18.8|18.87|18.79|18.89|18.81|18.87|18.79|4
1725462890000|2024-09-04 15:14:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|4
1725462900000|2024-09-04 15:15:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|20
1725462910000|2024-09-04 15:15:10|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|2
1725462940000|2024-09-04 15:15:40|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|25
1725462960000|2024-09-04 15:16:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|30
1725462990000|2024-09-04 15:16:30|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|28
1725463000000|2024-09-04 15:16:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|51
1725463010000|2024-09-04 15:16:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|7
1725463020000|2024-09-04 15:17:00|||||||||1
1725463040000|2024-09-04 15:17:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|20
1725463050000|2024-09-04 15:17:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|13
1725463060000|2024-09-04 15:17:40|18.91|18.83|18.91|18.83|18.92|18.84|18.89|18.81|2
1725463070000|2024-09-04 15:17:50|18.89|18.81|18.93|18.85|18.94|18.86|18.89|18.81|0
1725463080000|2024-09-04 15:18:00|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|4
1725463090000|2024-09-04 15:18:10|18.93|18.85|18.94|18.86|18.94|18.86|18.92|18.84|4
1725463110000|2024-09-04 15:18:30|18.93|18.85|18.92|18.84|18.94|18.86|18.92|18.84|0
1725463120000|2024-09-04 15:18:40|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|4
1725463130000|2024-09-04 15:18:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1725463140000|2024-09-04 15:19:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1725463160000|2024-09-04 15:19:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|227
1725463170000|2024-09-04 15:19:30|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1725463180000|2024-09-04 15:19:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1725463190000|2024-09-04 15:19:50|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1725463200000|2024-09-04 15:20:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|1
1725463210000|2024-09-04 15:20:10|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|10
1725463220000|2024-09-04 15:20:20|||||||||10
1725463230000|2024-09-04 15:20:30|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|71
1725463240000|2024-09-04 15:20:40|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|127
1725463250000|2024-09-04 15:20:50|18.88|18.8|18.89|18.81|18.91|18.83|18.88|18.8|26
1725463260000|2024-09-04 15:21:00|18.91|18.83|18.97|18.89|18.97|18.89|18.91|18.83|61
1725463270000|2024-09-04 15:21:10|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|14
1725463280000|2024-09-04 15:21:20|18.98|18.9|18.99|18.91|19.02|18.94|18.98|18.9|46
1725463290000|2024-09-04 15:21:30|19|18.92|19.02|18.94|19.02|18.94|18.99|18.91|20
1725463300000|2024-09-04 15:21:40|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|141
1725463310000|2024-09-04 15:21:50|||||||||1
1725463320000|2024-09-04 15:22:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|60
1725463330000|2024-09-04 15:22:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|10
1725463340000|2024-09-04 15:22:20|18.98|18.9|18.98|18.9|18.99|18.91|18.97|18.89|12
1725463350000|2024-09-04 15:22:30|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|43
1725463360000|2024-09-04 15:22:40|||||||||1
1725463370000|2024-09-04 15:22:50|||||||||10
1725463380000|2024-09-04 15:23:00|||||||||25
1725463390000|2024-09-04 15:23:10|19|18.92|19|18.92|19.02|18.94|18.99|18.91|6
1725463400000|2024-09-04 15:23:20|19.02|18.94|19.02|18.94|19.02|18.94|18.97|18.89|197
1725463410000|2024-09-04 15:23:30|18.97|18.89|19|18.92|19.02|18.94|18.97|18.89|140
1725463420000|2024-09-04 15:23:40|19.02|18.94|19.02|18.94|19.02|18.94|18.99|18.91|10
1725463430000|2024-09-04 15:23:50|||||||||14
1725463440000|2024-09-04 15:24:00|||||||||10
1725463450000|2024-09-04 15:24:10|||||||||10
1725463460000|2024-09-04 15:24:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|16
1725463470000|2024-09-04 15:24:30|||||||||10
1725463480000|2024-09-04 15:24:40|||||||||100
1725463490000|2024-09-04 15:24:50|||||||||16
1725463500000|2024-09-04 15:25:00|||||||||12
1725463510000|2024-09-04 15:25:10|||||||||10
1725463520000|2024-09-04 15:25:20|||||||||10
1725463530000|2024-09-04 15:25:30|||||||||9
1725463540000|2024-09-04 15:25:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|127
1725463550000|2024-09-04 15:25:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1725463560000|2024-09-04 15:26:00|18.98|18.9|18.99|18.91|18.99|18.91|18.97|18.89|10
1725463570000|2024-09-04 15:26:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|22
1725463580000|2024-09-04 15:26:20|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|112
1725463590000|2024-09-04 15:26:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|11
1725463600000|2024-09-04 15:26:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|10
1725463610000|2024-09-04 15:26:50|||||||||10
1725463620000|2024-09-04 15:27:00|19.04|18.96|19.07|18.99|19.07|18.99|19.03|18.95|16
1725463630000|2024-09-04 15:27:10|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|9
1725463640000|2024-09-04 15:27:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|24
1725463650000|2024-09-04 15:27:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1725463660000|2024-09-04 15:27:40|19.04|18.96|19.05|18.97|19.07|18.99|19.02|18.94|22
1725463670000|2024-09-04 15:27:50|19.04|18.96|19.05|18.97|19.07|18.99|19.03|18.95|11
1725463680000|2024-09-04 15:28:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|10
1725463690000|2024-09-04 15:28:10|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|174
1725463700000|2024-09-04 15:28:20|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|171
1725463710000|2024-09-04 15:28:30|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|26
1725463720000|2024-09-04 15:28:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|13
1725463730000|2024-09-04 15:28:50|||||||||52
1725463740000|2024-09-04 15:29:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|76
1725463750000|2024-09-04 15:29:10|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|59
1725463760000|2024-09-04 15:29:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|223
1725463770000|2024-09-04 15:29:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|31
1725463780000|2024-09-04 15:29:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|38
1725463790000|2024-09-04 15:29:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|48
1725463800000|2024-09-04 15:30:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|126
1725463810000|2024-09-04 15:30:10|||||||||1
1725463820000|2024-09-04 15:30:20|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|54
1725463830000|2024-09-04 15:30:30|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|28
1725463840000|2024-09-04 15:30:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1725463850000|2024-09-04 15:30:50|19.24|19.16|19.24|19.16|19.24|19.16|19.21|19.13|0
1725463860000|2024-09-04 15:31:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|13
1725463870000|2024-09-04 15:31:10|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|21
1725463880000|2024-09-04 15:31:20|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|9
1725463890000|2024-09-04 15:31:30|19.25|19.17|19.21|19.13|19.26|19.18|19.21|19.13|0
1725463900000|2024-09-04 15:31:40|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|4
1725463910000|2024-09-04 15:31:50|19.22|19.14|19.22|19.14|19.24|19.16|19.21|19.13|0
1725463920000|2024-09-04 15:32:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|12
1725463930000|2024-09-04 15:32:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725463940000|2024-09-04 15:32:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|51
1725463950000|2024-09-04 15:32:30|19.2|19.12|19.24|19.16|19.24|19.16|19.19|19.11|3
1725464000000|2024-09-04 15:33:20|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|2
1725464010000|2024-09-04 15:33:30|19.22|19.14|19.19|19.11|19.24|19.16|19.19|19.11|0
1725464020000|2024-09-04 15:33:40|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|1
1725464030000|2024-09-04 15:33:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|118
1725464040000|2024-09-04 15:34:00|19.14|19.06|19.12|19.04|19.14|19.06|19.1|19.02|16
1725464050000|2024-09-04 15:34:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1725464060000|2024-09-04 15:34:20|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1725464070000|2024-09-04 15:34:30|19.1|19.02|19.13|19.05|19.14|19.06|19.1|19.02|1
1725464080000|2024-09-04 15:34:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725464110000|2024-09-04 15:35:10|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|9
1725464120000|2024-09-04 15:35:20|19.15|19.07|19.14|19.06|19.18|19.1|19.14|19.06|1
1725464130000|2024-09-04 15:35:30|19.17|19.09|19.15|19.07|19.17|19.09|19.14|19.06|0
1725464140000|2024-09-04 15:35:40|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1725464160000|2024-09-04 15:36:00|19.13|19.05|19.13|19.05|19.14|19.06|19.12|19.04|12
1725464170000|2024-09-04 15:36:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1725464190000|2024-09-04 15:36:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|5
1725464200000|2024-09-04 15:36:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|2
1725464220000|2024-09-04 15:37:00|19.15|19.07|19.18|19.1|19.19|19.11|19.14|19.06|4
1725464230000|2024-09-04 15:37:10|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|2
1725464240000|2024-09-04 15:37:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1725464250000|2024-09-04 15:37:30|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|0
1725464270000|2024-09-04 15:37:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|7
1725464310000|2024-09-04 15:38:30|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|7
1725464340000|2024-09-04 15:39:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|4
1725464350000|2024-09-04 15:39:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|2
1725464400000|2024-09-04 15:40:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1725464410000|2024-09-04 15:40:10|19.29|19.21|19.26|19.18|19.3|19.22|19.26|19.18|6
1725464420000|2024-09-04 15:40:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1725464430000|2024-09-04 15:40:30|19.3|19.22|19.29|19.21|19.31|19.23|19.29|19.21|0
1725464440000|2024-09-04 15:40:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725464450000|2024-09-04 15:40:50|19.3|19.22|19.31|19.23|19.31|19.23|19.29|19.21|4
1725464460000|2024-09-04 15:41:00|19.3|19.22|19.29|19.21|19.3|19.22|19.27|19.19|1
1725464470000|2024-09-04 15:41:10|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1725464490000|2024-09-04 15:41:30|19.26|19.18|19.26|19.18|19.27|19.19|19.25|19.17|5
1725464500000|2024-09-04 15:41:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|1
1725464510000|2024-09-04 15:41:50|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1725464520000|2024-09-04 15:42:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1725464530000|2024-09-04 15:42:10|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|1
1725464540000|2024-09-04 15:42:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1725464550000|2024-09-04 15:42:30|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1725464560000|2024-09-04 15:42:40|19.29|19.21|19.3|19.22|19.31|19.23|19.29|19.21|0
1725464570000|2024-09-04 15:42:50|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1725464580000|2024-09-04 15:43:00|19.3|19.22|19.3|19.22|19.31|19.23|19.29|19.21|0
1725464590000|2024-09-04 15:43:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725464600000|2024-09-04 15:43:20|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1725464610000|2024-09-04 15:43:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1725464630000|2024-09-04 15:43:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|1
1725464640000|2024-09-04 15:44:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1725464650000|2024-09-04 15:44:10|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|0
1725464680000|2024-09-04 15:44:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|18
1725464690000|2024-09-04 15:44:50|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1725464700000|2024-09-04 15:45:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|1
1725464710000|2024-09-04 15:45:10|19.26|19.18|19.27|19.19|19.29|19.21|19.26|19.18|0
1725464720000|2024-09-04 15:45:20|19.26|19.18|19.21|19.13|19.27|19.19|19.21|19.13|0
1725464740000|2024-09-04 15:45:40|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|0
1725464750000|2024-09-04 15:45:50|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1725464770000|2024-09-04 15:46:10|||||||||2
1725464780000|2024-09-04 15:46:20|||||||||2
1725464790000|2024-09-04 15:46:30|19.14|19.06|19.11|19.03|19.15|19.07|19.11|19.03|1
1725464800000|2024-09-04 15:46:40|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|49
1725464820000|2024-09-04 15:47:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725464830000|2024-09-04 15:47:10|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|173
1725464850000|2024-09-04 15:47:30|19.1|19.02|19.09|19.01|19.14|19.06|19.09|19.01|7
1725464860000|2024-09-04 15:47:40|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|7
1725464870000|2024-09-04 15:47:50|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|1
1725464880000|2024-09-04 15:48:00|19.16|19.08|19.19|19.11|19.19|19.11|19.14|19.06|1
1725464920000|2024-09-04 15:48:40|19.17|19.09|19.19|19.11|19.19|19.11|19.16|19.08|0
1725465040000|2024-09-04 15:50:40|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|0
1725465070000|2024-09-04 15:51:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725465080000|2024-09-04 15:51:20|19.17|19.09|19.14|19.06|19.19|19.11|19.14|19.06|2
1725465090000|2024-09-04 15:51:30|19.15|19.07|19.19|19.11|19.19|19.11|19.14|19.06|5
1725465100000|2024-09-04 15:51:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|6
1725465110000|2024-09-04 15:51:50|19.22|19.14|19.22|19.14|19.24|19.16|19.21|19.13|0
1725465120000|2024-09-04 15:52:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725465140000|2024-09-04 15:52:20|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1725465150000|2024-09-04 15:52:30|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1725465160000|2024-09-04 15:52:40|||||||||4
1725465170000|2024-09-04 15:52:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1725465180000|2024-09-04 15:53:00|19.2|19.12|19.19|19.11|19.21|19.13|19.19|19.11|0
1725465190000|2024-09-04 15:53:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|1
1725465200000|2024-09-04 15:53:20|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|0
1725465210000|2024-09-04 15:53:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|11
1725465220000|2024-09-04 15:53:40|||||||||5
1725465230000|2024-09-04 15:53:50|||||||||11
1725465240000|2024-09-04 15:54:00|||||||||1
1725465250000|2024-09-04 15:54:10|19.15|19.07|19.1|19.02|19.15|19.07|19.09|19.01|23
1725465260000|2024-09-04 15:54:20|19.12|19.04|19.1|19.02|19.12|19.04|19.09|19.01|0
1725465270000|2024-09-04 15:54:30|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1725465280000|2024-09-04 15:54:40|19.1|19.02|19.14|19.06|19.14|19.06|19.09|19.01|0
1725465310000|2024-09-04 15:55:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|2
1725465330000|2024-09-04 15:55:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1725465340000|2024-09-04 15:55:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1725465350000|2024-09-04 15:55:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1725465360000|2024-09-04 15:56:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1725465370000|2024-09-04 15:56:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725465380000|2024-09-04 15:56:20|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|9
1725465390000|2024-09-04 15:56:30|19.24|19.16|19.26|19.18|19.26|19.18|19.22|19.14|0
1725465400000|2024-09-04 15:56:40|19.31|19.23|19.27|19.19|19.31|19.23|19.26|19.18|26
1725465410000|2024-09-04 15:56:50|19.26|19.18|19.31|19.23|19.35|19.27|19.26|19.18|29
1725465420000|2024-09-04 15:57:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|3
1725465430000|2024-09-04 15:57:10|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|0
1725465440000|2024-09-04 15:57:20|19.27|19.19|19.26|19.18|19.29|19.21|19.26|19.18|0
1725465460000|2024-09-04 15:57:40|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1725465470000|2024-09-04 15:57:50|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1725465480000|2024-09-04 15:58:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|36
1725465490000|2024-09-04 15:58:10|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|0
1725465530000|2024-09-04 15:58:50|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|1
1725465540000|2024-09-04 15:59:00|19.19|19.11|19.17|19.09|19.2|19.12|19.16|19.08|0
1725465550000|2024-09-04 15:59:10|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|0
1725465560000|2024-09-04 15:59:20|||||||||1
1725465600000|2024-09-04 16:00:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|1
1725465610000|2024-09-04 16:00:10|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1725465620000|2024-09-04 16:00:20|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1725465630000|2024-09-04 16:00:30|19.26|19.18|19.22|19.14|19.26|19.18|19.21|19.13|0
1725465640000|2024-09-04 16:00:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1725465650000|2024-09-04 16:00:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1725465660000|2024-09-04 16:01:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725465680000|2024-09-04 16:01:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1725465690000|2024-09-04 16:01:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725465700000|2024-09-04 16:01:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725465710000|2024-09-04 16:01:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|1
1725465720000|2024-09-04 16:02:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|3
1725465730000|2024-09-04 16:02:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1725465750000|2024-09-04 16:02:30|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|21
1725465760000|2024-09-04 16:02:40|19.3|19.22|19.27|19.19|19.3|19.22|19.26|19.18|31
1725465770000|2024-09-04 16:02:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725465790000|2024-09-04 16:03:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1725465800000|2024-09-04 16:03:20|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1725465810000|2024-09-04 16:03:30|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1725465820000|2024-09-04 16:03:40|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1725465830000|2024-09-04 16:03:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725465840000|2024-09-04 16:04:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1725465850000|2024-09-04 16:04:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725465860000|2024-09-04 16:04:20|19.25|19.17|19.27|19.19|19.27|19.19|19.24|19.16|0
1725465870000|2024-09-04 16:04:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725465880000|2024-09-04 16:04:40|19.3|19.22|19.32|19.24|19.35|19.27|19.29|19.21|0
1725465890000|2024-09-04 16:04:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725465900000|2024-09-04 16:05:00|19.32|19.24|19.36|19.28|19.37|19.29|19.32|19.24|0
1725465910000|2024-09-04 16:05:10|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|8
1725465920000|2024-09-04 16:05:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1725465930000|2024-09-04 16:05:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725465940000|2024-09-04 16:05:40|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|0
1725465990000|2024-09-04 16:06:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|5
1725466000000|2024-09-04 16:06:40|19.3|19.22|19.31|19.23|19.31|19.23|19.29|19.21|2
1725466030000|2024-09-04 16:07:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|1
1725466040000|2024-09-04 16:07:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|4
1725466050000|2024-09-04 16:07:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1725466060000|2024-09-04 16:07:40|19.22|19.14|19.22|19.14|19.24|19.16|19.21|19.13|0
1725466070000|2024-09-04 16:07:50|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|15
1725466080000|2024-09-04 16:08:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1725466090000|2024-09-04 16:08:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1725466100000|2024-09-04 16:08:20|19.3|19.22|19.31|19.23|19.31|19.23|19.27|19.19|0
1725466130000|2024-09-04 16:08:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|31
1725466140000|2024-09-04 16:09:00|19.27|19.19|19.27|19.19|19.29|19.21|19.26|19.18|0
1725466150000|2024-09-04 16:09:10|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|22
1725466160000|2024-09-04 16:09:20|19.21|19.13|19.21|19.13|19.26|19.18|19.21|19.13|171
1725466170000|2024-09-04 16:09:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1725466180000|2024-09-04 16:09:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725466200000|2024-09-04 16:10:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1725466210000|2024-09-04 16:10:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725466220000|2024-09-04 16:10:20|19.21|19.13|19.22|19.14|19.24|19.16|19.21|19.13|0
1725466230000|2024-09-04 16:10:30|19.21|19.13|19.21|19.13|19.22|19.14|19.2|19.12|0
1725466240000|2024-09-04 16:10:40|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|0
1725466250000|2024-09-04 16:10:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725466270000|2024-09-04 16:11:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725466280000|2024-09-04 16:11:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1725466290000|2024-09-04 16:11:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725466300000|2024-09-04 16:11:40|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1725466310000|2024-09-04 16:11:50|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1725466320000|2024-09-04 16:12:00|19.29|19.21|19.31|19.23|19.31|19.23|19.28|19.2|0
1725466380000|2024-09-04 16:13:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|57
1725466390000|2024-09-04 16:13:10|||||||||1
1725466400000|2024-09-04 16:13:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|9
1725466410000|2024-09-04 16:13:30|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|50
1725466420000|2024-09-04 16:13:40|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|103
1725466450000|2024-09-04 16:14:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1725466460000|2024-09-04 16:14:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|7
1725466470000|2024-09-04 16:14:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725466480000|2024-09-04 16:14:40|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1725466490000|2024-09-04 16:14:50|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1725466500000|2024-09-04 16:15:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725466510000|2024-09-04 16:15:10|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|5
1725466520000|2024-09-04 16:15:20|19.33|19.25|19.33|19.25|19.34|19.26|19.31|19.23|0
1725466530000|2024-09-04 16:15:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725466540000|2024-09-04 16:15:40|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1725466550000|2024-09-04 16:15:50|19.34|19.26|19.33|19.25|19.34|19.26|19.31|19.23|0
1725466560000|2024-09-04 16:16:00|19.31|19.23|19.33|19.25|19.34|19.26|19.3|19.22|3
1725466570000|2024-09-04 16:16:10|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1725466580000|2024-09-04 16:16:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725466590000|2024-09-04 16:16:30|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|41
1725466600000|2024-09-04 16:16:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|145
1725466610000|2024-09-04 16:16:50|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|2
1725466620000|2024-09-04 16:17:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1725466640000|2024-09-04 16:17:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725466650000|2024-09-04 16:17:30|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1725466660000|2024-09-04 16:17:40|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1725466670000|2024-09-04 16:17:50|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725466680000|2024-09-04 16:18:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725466690000|2024-09-04 16:18:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725466700000|2024-09-04 16:18:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725466710000|2024-09-04 16:18:30|19.33|19.25|19.34|19.26|19.35|19.27|19.33|19.25|4
1725466720000|2024-09-04 16:18:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725466730000|2024-09-04 16:18:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725466750000|2024-09-04 16:19:10|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1725466760000|2024-09-04 16:19:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|4
1725466800000|2024-09-04 16:20:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|95
1725466810000|2024-09-04 16:20:10|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|0
1725466820000|2024-09-04 16:20:20|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|104
1725466840000|2024-09-04 16:20:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1725466860000|2024-09-04 16:21:00|19.35|19.27|19.36|19.28|19.36|19.28|19.34|19.26|4
1725466900000|2024-09-04 16:21:40|||||||||1
1725466910000|2024-09-04 16:21:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|2
1725466920000|2024-09-04 16:22:00|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|0
1725466930000|2024-09-04 16:22:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1725466940000|2024-09-04 16:22:20|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|1
1725466950000|2024-09-04 16:22:30|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|5
1725466980000|2024-09-04 16:23:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725467000000|2024-09-04 16:23:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725467020000|2024-09-04 16:23:40|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1725467040000|2024-09-04 16:24:00|19.33|19.25|19.31|19.23|19.34|19.26|19.31|19.23|0
1725467080000|2024-09-04 16:24:40|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|10
1725467090000|2024-09-04 16:24:50|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|0
1725467100000|2024-09-04 16:25:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725467120000|2024-09-04 16:25:20|19.28|19.2|19.29|19.21|19.3|19.22|19.28|19.2|3
1725467130000|2024-09-04 16:25:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725467160000|2024-09-04 16:26:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1725467170000|2024-09-04 16:26:10|19.25|19.17|19.26|19.18|19.26|19.18|19.24|19.16|2
1725467180000|2024-09-04 16:26:20|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|4
1725467190000|2024-09-04 16:26:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1725467200000|2024-09-04 16:26:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725467210000|2024-09-04 16:26:50|19.26|19.18|19.28|19.2|19.29|19.21|19.26|19.18|0
1725467220000|2024-09-04 16:27:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1725467230000|2024-09-04 16:27:10|19.25|19.17|19.24|19.16|19.26|19.18|19.24|19.16|0
1725467240000|2024-09-04 16:27:20|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1725467250000|2024-09-04 16:27:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1725467280000|2024-09-04 16:28:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1725467290000|2024-09-04 16:28:10|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|0
1725467300000|2024-09-04 16:28:20|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1725467310000|2024-09-04 16:28:30|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|0
1725467320000|2024-09-04 16:28:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1725467330000|2024-09-04 16:28:50|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1725467340000|2024-09-04 16:29:00|19.29|19.21|19.29|19.21|19.3|19.22|19.28|19.2|0
1725467350000|2024-09-04 16:29:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1725467380000|2024-09-04 16:29:40|19.3|19.22|19.29|19.21|19.3|19.22|19.28|19.2|1
1725467400000|2024-09-04 16:30:00|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|0
1725467410000|2024-09-04 16:30:10|19.25|19.17|19.26|19.18|19.26|19.18|19.24|19.16|2
1725467460000|2024-09-04 16:31:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1725467520000|2024-09-04 16:32:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1725467530000|2024-09-04 16:32:10|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1725467540000|2024-09-04 16:32:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725467550000|2024-09-04 16:32:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|201
1725467560000|2024-09-04 16:32:40|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|15
1725467610000|2024-09-04 16:33:30|19.17|19.09|19.15|19.07|19.17|19.09|19.14|19.06|2
1725467630000|2024-09-04 16:33:50|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1725467650000|2024-09-04 16:34:10|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|5
1725467660000|2024-09-04 16:34:20|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1725467670000|2024-09-04 16:34:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|2
1725467720000|2024-09-04 16:35:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1725467730000|2024-09-04 16:35:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725467740000|2024-09-04 16:35:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1725467760000|2024-09-04 16:36:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1725467780000|2024-09-04 16:36:20|19.15|19.07|19.17|19.09|19.19|19.11|19.15|19.07|59
1725467790000|2024-09-04 16:36:30|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|52
1725467800000|2024-09-04 16:36:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|50
1725467820000|2024-09-04 16:37:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|22
1725467830000|2024-09-04 16:37:10|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|8
1725467840000|2024-09-04 16:37:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|22
1725467850000|2024-09-04 16:37:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1725467860000|2024-09-04 16:37:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725467870000|2024-09-04 16:37:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|2
1725467900000|2024-09-04 16:38:20|19.1|19.02|19.09|19.01|19.1|19.02|19.07|18.99|12
1725467910000|2024-09-04 16:38:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1725467930000|2024-09-04 16:38:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725467940000|2024-09-04 16:39:00|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|1
1725467950000|2024-09-04 16:39:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1725467960000|2024-09-04 16:39:20|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1725467970000|2024-09-04 16:39:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1725467980000|2024-09-04 16:39:40|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1725468050000|2024-09-04 16:40:50|19.13|19.05|19.12|19.04|19.14|19.06|19.12|19.04|96
1725468060000|2024-09-04 16:41:00|||||||||79
1725468070000|2024-09-04 16:41:10|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|112
1725468080000|2024-09-04 16:41:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|119
1725468130000|2024-09-04 16:42:10|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|3
1725468160000|2024-09-04 16:42:40|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|25
1725468170000|2024-09-04 16:42:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1725468180000|2024-09-04 16:43:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|5
1725468190000|2024-09-04 16:43:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725468200000|2024-09-04 16:43:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725468210000|2024-09-04 16:43:30|19.1|19.02|19.12|19.04|19.12|19.04|19.09|19.01|0
1725468220000|2024-09-04 16:43:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|8
1725468230000|2024-09-04 16:43:50|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|1
1725468240000|2024-09-04 16:44:00|19.18|19.1|19.24|19.16|19.24|19.16|19.18|19.1|0
1725468250000|2024-09-04 16:44:10|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1725468260000|2024-09-04 16:44:20|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|6
1725468310000|2024-09-04 16:45:10|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|3
1725468320000|2024-09-04 16:45:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725468370000|2024-09-04 16:46:10|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|1
1725468380000|2024-09-04 16:46:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725468390000|2024-09-04 16:46:30|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1725468400000|2024-09-04 16:46:40|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|5
1725468420000|2024-09-04 16:47:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725468430000|2024-09-04 16:47:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725468470000|2024-09-04 16:47:50|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|1
1725468500000|2024-09-04 16:48:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725468520000|2024-09-04 16:48:40|19.2|19.12|19.23|19.15|19.23|19.15|19.19|19.11|0
1725468530000|2024-09-04 16:48:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1725468590000|2024-09-04 16:49:50|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|4
1725468600000|2024-09-04 16:50:00|19.19|19.11|19.22|19.14|19.24|19.16|19.19|19.11|1
1725468610000|2024-09-04 16:50:10|19.2|19.12|19.24|19.16|19.24|19.16|19.19|19.11|0
1725468650000|2024-09-04 16:50:50|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|3
1725468660000|2024-09-04 16:51:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725468670000|2024-09-04 16:51:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725468680000|2024-09-04 16:51:20|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|1
1725468690000|2024-09-04 16:51:30|19.2|19.12|19.19|19.11|19.22|19.14|19.19|19.11|0
1725468700000|2024-09-04 16:51:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725468710000|2024-09-04 16:51:50|19.2|19.12|19.19|19.11|19.22|19.14|19.19|19.11|0
1725468720000|2024-09-04 16:52:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725468730000|2024-09-04 16:52:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725468760000|2024-09-04 16:52:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1725468770000|2024-09-04 16:52:50|19.18|19.1|19.19|19.11|19.19|19.11|19.17|19.09|0
1725468780000|2024-09-04 16:53:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1725468810000|2024-09-04 16:53:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|1
1725468820000|2024-09-04 16:53:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1725468830000|2024-09-04 16:53:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725468840000|2024-09-04 16:54:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725468850000|2024-09-04 16:54:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725468900000|2024-09-04 16:55:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725468910000|2024-09-04 16:55:10|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|0
1725468920000|2024-09-04 16:55:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|9
1725468930000|2024-09-04 16:55:30|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1725468940000|2024-09-04 16:55:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1725468950000|2024-09-04 16:55:50|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1725468960000|2024-09-04 16:56:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|0
1725468970000|2024-09-04 16:56:10|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1725468980000|2024-09-04 16:56:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|8
1725468990000|2024-09-04 16:56:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725469000000|2024-09-04 16:56:40|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1725469010000|2024-09-04 16:56:50|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1725469020000|2024-09-04 16:57:00|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|1
1725469030000|2024-09-04 16:57:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725469040000|2024-09-04 16:57:20|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|3
1725469090000|2024-09-04 16:58:10|19.22|19.14|19.24|19.16|19.24|19.16|19.2|19.12|1
1725469100000|2024-09-04 16:58:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725469110000|2024-09-04 16:58:30|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|0
1725469140000|2024-09-04 16:59:00|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1725469150000|2024-09-04 16:59:10|19.19|19.11|19.19|19.11|19.22|19.14|19.19|19.11|0
1725469160000|2024-09-04 16:59:20|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1725469170000|2024-09-04 16:59:30|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1725469180000|2024-09-04 16:59:40|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1725469190000|2024-09-04 16:59:50|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1725469200000|2024-09-04 17:00:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|0
1725469210000|2024-09-04 17:00:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1725469220000|2024-09-04 17:00:20|19.23|19.15|19.23|19.15|19.24|19.16|19.2|19.12|0
1725469230000|2024-09-04 17:00:30|19.22|19.14|19.2|19.12|19.24|19.16|19.2|19.12|0
1725469240000|2024-09-04 17:00:40|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1725469250000|2024-09-04 17:00:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725469260000|2024-09-04 17:01:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1725469270000|2024-09-04 17:01:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725469280000|2024-09-04 17:01:20|19.23|19.15|19.24|19.16|19.24|19.16|19.22|19.14|2
1725469330000|2024-09-04 17:02:10|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1725469340000|2024-09-04 17:02:20|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1725469350000|2024-09-04 17:02:30|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1725469360000|2024-09-04 17:02:40|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1725469370000|2024-09-04 17:02:50|19.29|19.21|19.28|19.2|19.29|19.21|19.27|19.19|0
1725469380000|2024-09-04 17:03:00|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1725469410000|2024-09-04 17:03:30|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|4
1725469430000|2024-09-04 17:03:50|19.33|19.25|19.34|19.26|19.34|19.26|19.32|19.24|0
1725469440000|2024-09-04 17:04:00|19.33|19.25|19.35|19.27|19.38|19.3|19.33|19.25|3
1725469450000|2024-09-04 17:04:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725469460000|2024-09-04 17:04:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725469470000|2024-09-04 17:04:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725469480000|2024-09-04 17:04:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725469490000|2024-09-04 17:04:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725469500000|2024-09-04 17:05:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|32
1725469510000|2024-09-04 17:05:10|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|11
1725469520000|2024-09-04 17:05:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725469530000|2024-09-04 17:05:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725469570000|2024-09-04 17:06:10|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|0
1725469580000|2024-09-04 17:06:20|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1725469600000|2024-09-04 17:06:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1725469610000|2024-09-04 17:06:50|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|5
1725469620000|2024-09-04 17:07:00|19.3|19.22|19.32|19.24|19.34|19.26|19.29|19.21|4
1725469630000|2024-09-04 17:07:10|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|0
1725469640000|2024-09-04 17:07:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725469650000|2024-09-04 17:07:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1725469670000|2024-09-04 17:07:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1725469680000|2024-09-04 17:08:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|12
1725469750000|2024-09-04 17:09:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1725469780000|2024-09-04 17:09:40|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1725469820000|2024-09-04 17:10:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725469860000|2024-09-04 17:11:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|0
1725469870000|2024-09-04 17:11:10|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|3
1725469890000|2024-09-04 17:11:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1725469900000|2024-09-04 17:11:40|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1725469910000|2024-09-04 17:11:50|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1725469960000|2024-09-04 17:12:40|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1725469970000|2024-09-04 17:12:50|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1725469980000|2024-09-04 17:13:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1725469990000|2024-09-04 17:13:10|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1725470000000|2024-09-04 17:13:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1725470010000|2024-09-04 17:13:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1725470020000|2024-09-04 17:13:40|19.32|19.24|19.33|19.25|19.34|19.26|19.32|19.24|0
1725470030000|2024-09-04 17:13:50|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|6
1725470040000|2024-09-04 17:14:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|4
1725470050000|2024-09-04 17:14:10|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|9
1725470090000|2024-09-04 17:14:50|19.42|19.34|19.42|19.34|19.43|19.35|19.39|19.31|0
1725470100000|2024-09-04 17:15:00|19.4|19.32|19.39|19.31|19.43|19.35|19.39|19.31|1
1725470110000|2024-09-04 17:15:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1725470140000|2024-09-04 17:15:40|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1725470150000|2024-09-04 17:15:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1725470170000|2024-09-04 17:16:10|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|3
1725470180000|2024-09-04 17:16:20|19.38|19.3|19.39|19.31|19.39|19.31|19.35|19.27|0
1725470190000|2024-09-04 17:16:30|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1725470200000|2024-09-04 17:16:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1725470210000|2024-09-04 17:16:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1725470220000|2024-09-04 17:17:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|11
1725470230000|2024-09-04 17:17:10|19.48|19.4|19.46|19.38|19.49|19.41|19.46|19.38|0
1725470250000|2024-09-04 17:17:30|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|3
1725470260000|2024-09-04 17:17:40|19.44|19.36|19.41|19.33|19.45|19.37|19.41|19.33|0
1725470270000|2024-09-04 17:17:50|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1725470280000|2024-09-04 17:18:00|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|3
1725470300000|2024-09-04 17:18:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725470350000|2024-09-04 17:19:10|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|1
1725470370000|2024-09-04 17:19:30|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1725470380000|2024-09-04 17:19:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725470390000|2024-09-04 17:19:50|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1725470400000|2024-09-04 17:20:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|4
1725470410000|2024-09-04 17:20:10|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1725470420000|2024-09-04 17:20:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1725470430000|2024-09-04 17:20:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1725470440000|2024-09-04 17:20:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725470450000|2024-09-04 17:20:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725470460000|2024-09-04 17:21:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|5
1725470470000|2024-09-04 17:21:10|19.43|19.35|19.44|19.36|19.44|19.36|19.41|19.33|0
1725470480000|2024-09-04 17:21:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725470490000|2024-09-04 17:21:30|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1725470510000|2024-09-04 17:21:50|19.46|19.38|19.44|19.36|19.48|19.4|19.44|19.36|0
1725470520000|2024-09-04 17:22:00|19.45|19.37|19.43|19.35|19.46|19.38|19.41|19.33|1
1725470530000|2024-09-04 17:22:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1725470540000|2024-09-04 17:22:20|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|0
1725470550000|2024-09-04 17:22:30|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1725470560000|2024-09-04 17:22:40|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|0
1725470570000|2024-09-04 17:22:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725470580000|2024-09-04 17:23:00|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|4
1725470590000|2024-09-04 17:23:10|19.49|19.41|19.48|19.4|19.49|19.41|19.46|19.38|0
1725470600000|2024-09-04 17:23:20|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|14
1725470630000|2024-09-04 17:23:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|18
1725470640000|2024-09-04 17:24:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1725470650000|2024-09-04 17:24:10|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|3
1725470660000|2024-09-04 17:24:20|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1725470680000|2024-09-04 17:24:40|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1725470700000|2024-09-04 17:25:00|19.5|19.42|19.48|19.4|19.51|19.43|19.48|19.4|0
1725470710000|2024-09-04 17:25:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1725470720000|2024-09-04 17:25:20|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1725470730000|2024-09-04 17:25:30|19.53|19.45|19.54|19.46|19.56|19.48|19.51|19.43|5
1725470740000|2024-09-04 17:25:40|19.55|19.47|19.53|19.45|19.56|19.48|19.53|19.45|3
1725470750000|2024-09-04 17:25:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|4
1725470780000|2024-09-04 17:26:20|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|1
1725470810000|2024-09-04 17:26:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|1
1725470820000|2024-09-04 17:27:00|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1725470830000|2024-09-04 17:27:10|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1725470840000|2024-09-04 17:27:20|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1725470850000|2024-09-04 17:27:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1725470870000|2024-09-04 17:27:50|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1725470880000|2024-09-04 17:28:00|19.59|19.51|19.6|19.52|19.61|19.53|19.59|19.51|3
1725470900000|2024-09-04 17:28:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725470920000|2024-09-04 17:28:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1725470930000|2024-09-04 17:28:50|19.6|19.52|19.61|19.53|19.62|19.54|19.6|19.52|0
1725470950000|2024-09-04 17:29:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1725470960000|2024-09-04 17:29:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|17
1725470970000|2024-09-04 17:29:30|19.62|19.54|19.62|19.54|19.64|19.56|19.61|19.53|0
1725470980000|2024-09-04 17:29:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|1
1725471010000|2024-09-04 17:30:10|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1725471020000|2024-09-04 17:30:20|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1725471040000|2024-09-04 17:30:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1725471060000|2024-09-04 17:31:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1725471080000|2024-09-04 17:31:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725471090000|2024-09-04 17:31:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725471100000|2024-09-04 17:31:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1725471110000|2024-09-04 17:31:50|||||||||37
1725471120000|2024-09-04 17:32:00|||||||||56
1725471160000|2024-09-04 17:32:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|5
1725471170000|2024-09-04 17:32:50|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1725471180000|2024-09-04 17:33:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725471190000|2024-09-04 17:33:10|19.59|19.51|19.6|19.52|19.6|19.52|19.58|19.5|3
1725471200000|2024-09-04 17:33:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725471220000|2024-09-04 17:33:40|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1725471230000|2024-09-04 17:33:50|19.66|19.58|19.64|19.56|19.66|19.58|19.63|19.55|7
1725471240000|2024-09-04 17:34:00|19.65|19.57|19.64|19.56|19.65|19.57|19.63|19.55|0
1725471250000|2024-09-04 17:34:10|19.63|19.55|19.61|19.53|19.64|19.56|19.59|19.51|5
1725471310000|2024-09-04 17:35:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725471320000|2024-09-04 17:35:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725471330000|2024-09-04 17:35:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|8
1725471340000|2024-09-04 17:35:40|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|0
1725471350000|2024-09-04 17:35:50|19.64|19.56|19.66|19.58|19.66|19.58|19.63|19.55|11
1725471360000|2024-09-04 17:36:00|||||||||5
1725471390000|2024-09-04 17:36:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|12
1725471400000|2024-09-04 17:36:40|19.61|19.53|19.64|19.56|19.65|19.57|19.61|19.53|0
1725471410000|2024-09-04 17:36:50|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|0
1725471420000|2024-09-04 17:37:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1725471450000|2024-09-04 17:37:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725471470000|2024-09-04 17:37:50|19.58|19.5|19.56|19.48|19.59|19.51|19.56|19.48|0
1725471480000|2024-09-04 17:38:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|2
1725471490000|2024-09-04 17:38:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725471500000|2024-09-04 17:38:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725471510000|2024-09-04 17:38:30|19.64|19.56|19.64|19.56|19.64|19.56|19.61|19.53|0
1725471520000|2024-09-04 17:38:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725471530000|2024-09-04 17:38:50|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1725471540000|2024-09-04 17:39:00|19.63|19.55|19.63|19.55|19.66|19.58|19.61|19.53|2
1725471550000|2024-09-04 17:39:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1725471560000|2024-09-04 17:39:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|4
1725471570000|2024-09-04 17:39:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725471580000|2024-09-04 17:39:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1725471600000|2024-09-04 17:40:00|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1725471610000|2024-09-04 17:40:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725471620000|2024-09-04 17:40:20|19.58|19.5|19.56|19.48|19.58|19.5|19.55|19.47|0
1725471630000|2024-09-04 17:40:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1725471640000|2024-09-04 17:40:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1725471650000|2024-09-04 17:40:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1725471660000|2024-09-04 17:41:00|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1725471670000|2024-09-04 17:41:10|19.56|19.48|19.55|19.47|19.56|19.48|19.54|19.46|2
1725471680000|2024-09-04 17:41:20|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1725471690000|2024-09-04 17:41:30|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1725471700000|2024-09-04 17:41:40|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1725471710000|2024-09-04 17:41:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|2
1725471720000|2024-09-04 17:42:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1725471730000|2024-09-04 17:42:10|19.58|19.5|19.56|19.48|19.59|19.51|19.56|19.48|0
1725471740000|2024-09-04 17:42:20|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1725471750000|2024-09-04 17:42:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1725471760000|2024-09-04 17:42:40|19.59|19.51|19.58|19.5|19.6|19.52|19.58|19.5|0
1725471780000|2024-09-04 17:43:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1725471790000|2024-09-04 17:43:10|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1725471800000|2024-09-04 17:43:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|1
1725471840000|2024-09-04 17:44:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|1
1725471850000|2024-09-04 17:44:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725471860000|2024-09-04 17:44:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725471870000|2024-09-04 17:44:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1725471900000|2024-09-04 17:45:00|19.63|19.55|19.65|19.57|19.66|19.58|19.63|19.55|2
1725471910000|2024-09-04 17:45:10|19.64|19.56|19.65|19.57|19.65|19.57|19.63|19.55|0
1725471920000|2024-09-04 17:45:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1725471930000|2024-09-04 17:45:30|19.63|19.55|19.61|19.53|19.64|19.56|19.61|19.53|0
1725471960000|2024-09-04 17:46:00|19.6|19.52|19.58|19.5|19.6|19.52|19.56|19.48|0
1725471980000|2024-09-04 17:46:20|19.59|19.51|19.58|19.5|19.59|19.51|19.56|19.48|0
1725471990000|2024-09-04 17:46:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1725472000000|2024-09-04 17:46:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|2
1725472010000|2024-09-04 17:46:50|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|7
1725472020000|2024-09-04 17:47:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1725472030000|2024-09-04 17:47:10|19.46|19.38|19.45|19.37|19.46|19.38|19.44|19.36|2
1725472040000|2024-09-04 17:47:20|19.44|19.36|19.46|19.38|19.46|19.38|19.41|19.33|11
1725472050000|2024-09-04 17:47:30|||||||||3
1725472060000|2024-09-04 17:47:40|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1725472110000|2024-09-04 17:48:30|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|18
1725472140000|2024-09-04 17:49:00|19.55|19.47|19.56|19.48|19.56|19.48|19.54|19.46|2
1725472160000|2024-09-04 17:49:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1725472180000|2024-09-04 17:49:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725472190000|2024-09-04 17:49:50|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1725472200000|2024-09-04 17:50:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1725472210000|2024-09-04 17:50:10|19.59|19.51|19.58|19.5|19.59|19.51|19.56|19.48|0
1725472220000|2024-09-04 17:50:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1725472230000|2024-09-04 17:50:30|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1725472240000|2024-09-04 17:50:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725472250000|2024-09-04 17:50:50|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|1
1725472260000|2024-09-04 17:51:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|1
1725472270000|2024-09-04 17:51:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1725472280000|2024-09-04 17:51:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1725472290000|2024-09-04 17:51:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|2
1725472310000|2024-09-04 17:51:50|19.63|19.55|19.64|19.56|19.65|19.57|19.61|19.53|0
1725472320000|2024-09-04 17:52:00|19.63|19.55|19.63|19.55|19.64|19.56|19.61|19.53|0
1725472330000|2024-09-04 17:52:10|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1725472340000|2024-09-04 17:52:20|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1725472360000|2024-09-04 17:52:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725472370000|2024-09-04 17:52:50|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725472380000|2024-09-04 17:53:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725472390000|2024-09-04 17:53:10|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|1
1725472400000|2024-09-04 17:53:20|19.65|19.57|19.65|19.57|19.66|19.58|19.64|19.56|7
1725472410000|2024-09-04 17:53:30|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|4
1725472430000|2024-09-04 17:53:50|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|0
1725472440000|2024-09-04 17:54:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1725472470000|2024-09-04 17:54:30|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1725472500000|2024-09-04 17:55:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|1
1725472510000|2024-09-04 17:55:10|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|2
1725472520000|2024-09-04 17:55:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725472530000|2024-09-04 17:55:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725472540000|2024-09-04 17:55:40|19.63|19.55|19.63|19.55|19.64|19.56|19.61|19.53|0
1725472550000|2024-09-04 17:55:50|19.64|19.56|19.66|19.58|19.66|19.58|19.63|19.55|0
1725472570000|2024-09-04 17:56:10|19.65|19.57|19.64|19.56|19.66|19.58|19.61|19.53|2
1725472580000|2024-09-04 17:56:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725472600000|2024-09-04 17:56:40|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|2
1725472610000|2024-09-04 17:56:50|19.58|19.5|19.59|19.51|19.59|19.51|19.56|19.48|0
1725472620000|2024-09-04 17:57:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|2
1725472630000|2024-09-04 17:57:10|19.59|19.51|19.58|19.5|19.61|19.53|19.58|19.5|0
1725472640000|2024-09-04 17:57:20|19.59|19.51|19.58|19.5|19.59|19.51|19.56|19.48|0
1725472650000|2024-09-04 17:57:30|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1725472660000|2024-09-04 17:57:40|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|2
1725472670000|2024-09-04 17:57:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725472690000|2024-09-04 17:58:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1725472700000|2024-09-04 17:58:20|19.61|19.53|19.63|19.55|19.63|19.55|19.6|19.52|0
1725472710000|2024-09-04 17:58:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725472720000|2024-09-04 17:58:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1725472730000|2024-09-04 17:58:50|19.6|19.52|19.6|19.52|19.61|19.53|19.59|19.51|0
1725472740000|2024-09-04 17:59:00|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1725472760000|2024-09-04 17:59:20|19.6|19.52|19.61|19.53|19.61|19.53|19.59|19.51|0
1725472770000|2024-09-04 17:59:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725472780000|2024-09-04 17:59:40|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1725472800000|2024-09-04 18:00:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725472810000|2024-09-04 18:00:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725472830000|2024-09-04 18:00:30|19.66|19.58|19.64|19.56|19.68|19.6|19.64|19.56|0
1725472840000|2024-09-04 18:00:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725472850000|2024-09-04 18:00:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725472860000|2024-09-04 18:01:00|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1725472870000|2024-09-04 18:01:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1725472890000|2024-09-04 18:01:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1725472900000|2024-09-04 18:01:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725472910000|2024-09-04 18:01:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725472920000|2024-09-04 18:02:00|19.61|19.53|19.63|19.55|19.64|19.56|19.61|19.53|0
1725472930000|2024-09-04 18:02:10|19.64|19.56|19.63|19.55|19.64|19.56|19.61|19.53|0
1725472940000|2024-09-04 18:02:20|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1725472960000|2024-09-04 18:02:40|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1725472970000|2024-09-04 18:02:50|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725472980000|2024-09-04 18:03:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725472990000|2024-09-04 18:03:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725473000000|2024-09-04 18:03:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|6
1725473010000|2024-09-04 18:03:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725473020000|2024-09-04 18:03:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725473030000|2024-09-04 18:03:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725473040000|2024-09-04 18:04:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725473050000|2024-09-04 18:04:10|19.63|19.55|19.61|19.53|19.63|19.55|19.6|19.52|0
1725473080000|2024-09-04 18:04:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725473090000|2024-09-04 18:04:50|19.65|19.57|19.65|19.57|19.69|19.61|19.65|19.57|0
1725473100000|2024-09-04 18:05:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1725473110000|2024-09-04 18:05:10|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1725473120000|2024-09-04 18:05:20|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1725473130000|2024-09-04 18:05:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1725473140000|2024-09-04 18:05:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1725473150000|2024-09-04 18:05:50|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1725473160000|2024-09-04 18:06:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|346
1725473170000|2024-09-04 18:06:10|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|1
1725473180000|2024-09-04 18:06:20|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1725473190000|2024-09-04 18:06:30|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1725473210000|2024-09-04 18:06:50|19.65|19.57|19.65|19.57|19.66|19.58|19.64|19.56|0
1725473220000|2024-09-04 18:07:00|19.64|19.56|19.61|19.53|19.65|19.57|19.61|19.53|0
1725473230000|2024-09-04 18:07:10|19.63|19.55|19.61|19.53|19.63|19.55|19.59|19.51|5
1725473250000|2024-09-04 18:07:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1725473270000|2024-09-04 18:07:50|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|0
1725473280000|2024-09-04 18:08:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1725473290000|2024-09-04 18:08:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1725473300000|2024-09-04 18:08:20|19.65|19.57|19.63|19.55|19.66|19.58|19.63|19.55|2
1725473310000|2024-09-04 18:08:30|19.64|19.56|19.63|19.55|19.64|19.56|19.61|19.53|1
1725473330000|2024-09-04 18:08:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725473340000|2024-09-04 18:09:00|19.63|19.55|19.61|19.53|19.64|19.56|19.61|19.53|0
1725473350000|2024-09-04 18:09:10|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|0
1725473360000|2024-09-04 18:09:20|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1725473380000|2024-09-04 18:09:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725473390000|2024-09-04 18:09:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725473400000|2024-09-04 18:10:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725473410000|2024-09-04 18:10:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1725473420000|2024-09-04 18:10:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1725473430000|2024-09-04 18:10:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|1
1725473440000|2024-09-04 18:10:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1725473450000|2024-09-04 18:10:50|19.6|19.52|19.61|19.53|19.63|19.55|19.6|19.52|0
1725473470000|2024-09-04 18:11:10|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1725473480000|2024-09-04 18:11:20|19.61|19.53|19.64|19.56|19.65|19.57|19.61|19.53|0
1725473490000|2024-09-04 18:11:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725473510000|2024-09-04 18:11:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1725473530000|2024-09-04 18:12:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725473550000|2024-09-04 18:12:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1725473600000|2024-09-04 18:13:20|19.59|19.51|19.55|19.47|19.59|19.51|19.55|19.47|0
1725473620000|2024-09-04 18:13:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1725473650000|2024-09-04 18:14:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725473660000|2024-09-04 18:14:20|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1725473670000|2024-09-04 18:14:30|19.53|19.45|19.53|19.45|19.54|19.46|19.49|19.41|18
1725473680000|2024-09-04 18:14:40|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|48
1725473690000|2024-09-04 18:14:50|19.5|19.42|19.52|19.44|19.53|19.45|19.5|19.42|24
1725473700000|2024-09-04 18:15:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725473720000|2024-09-04 18:15:20|19.51|19.43|19.49|19.41|19.52|19.44|19.49|19.41|4
1725473740000|2024-09-04 18:15:40|19.5|19.42|19.49|19.41|19.52|19.44|19.49|19.41|0
1725473760000|2024-09-04 18:16:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1725473780000|2024-09-04 18:16:20|19.46|19.38|19.48|19.4|19.48|19.4|19.45|19.37|0
1725473810000|2024-09-04 18:16:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725473820000|2024-09-04 18:17:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|1
1725473890000|2024-09-04 18:18:10|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|18
1725473900000|2024-09-04 18:18:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|3
1725473910000|2024-09-04 18:18:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725473920000|2024-09-04 18:18:40|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1725473930000|2024-09-04 18:18:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725473940000|2024-09-04 18:19:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1725474060000|2024-09-04 18:21:00|19.66|19.58|19.65|19.57|19.66|19.58|19.64|19.56|13
1725474070000|2024-09-04 18:21:10|19.64|19.56|19.65|19.57|19.66|19.58|19.64|19.56|0
1725474080000|2024-09-04 18:21:20|19.64|19.56|19.63|19.55|19.64|19.56|19.61|19.53|0
1725474090000|2024-09-04 18:21:30|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1725474100000|2024-09-04 18:21:40|19.61|19.53|19.6|19.52|19.61|19.53|19.59|19.51|1
1725474110000|2024-09-04 18:21:50|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|0
1725474120000|2024-09-04 18:22:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1725474130000|2024-09-04 18:22:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|6
1725474140000|2024-09-04 18:22:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725474150000|2024-09-04 18:22:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1725474160000|2024-09-04 18:22:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1725474170000|2024-09-04 18:22:50|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|0
1725474180000|2024-09-04 18:23:00|19.65|19.57|19.65|19.57|19.66|19.58|19.64|19.56|0
1725474190000|2024-09-04 18:23:10|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1725474220000|2024-09-04 18:23:40|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|2
1725474230000|2024-09-04 18:23:50|19.61|19.53|19.6|19.52|19.63|19.55|19.6|19.52|0
1725474240000|2024-09-04 18:24:00|19.59|19.51|19.55|19.47|19.6|19.52|19.55|19.47|0
1725474250000|2024-09-04 18:24:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1725474300000|2024-09-04 18:25:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|1
1725474350000|2024-09-04 18:25:50|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1725474360000|2024-09-04 18:26:00|19.57|19.49|19.54|19.46|19.57|19.49|19.52|19.44|2
1725474370000|2024-09-04 18:26:10|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1725474380000|2024-09-04 18:26:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|4
1725474450000|2024-09-04 18:27:30|19.53|19.45|19.54|19.46|19.54|19.46|19.51|19.43|1
1725474460000|2024-09-04 18:27:40|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1725474470000|2024-09-04 18:27:50|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1725474500000|2024-09-04 18:28:20|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|0
1725474510000|2024-09-04 18:28:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1725474540000|2024-09-04 18:29:00|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1725474550000|2024-09-04 18:29:10|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1725474580000|2024-09-04 18:29:40|19.57|19.49|19.56|19.48|19.58|19.5|19.56|19.48|0
1725474600000|2024-09-04 18:30:00|19.57|19.49|19.59|19.51|19.59|19.51|19.56|19.48|1
1725474610000|2024-09-04 18:30:10|19.58|19.5|19.57|19.49|19.58|19.5|19.56|19.48|0
1725474620000|2024-09-04 18:30:20|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1725474630000|2024-09-04 18:30:30|19.54|19.46|19.53|19.45|19.54|19.46|19.52|19.44|0
1725474640000|2024-09-04 18:30:40|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1725474650000|2024-09-04 18:30:50|19.56|19.48|19.52|19.44|19.56|19.48|19.51|19.43|0
1725474660000|2024-09-04 18:31:00|19.51|19.43|19.51|19.43|19.52|19.44|19.49|19.41|0
1725474670000|2024-09-04 18:31:10|19.52|19.44|19.51|19.43|19.52|19.44|19.49|19.41|0
1725474680000|2024-09-04 18:31:20|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|0
1725474690000|2024-09-04 18:31:30|19.48|19.4|19.47|19.39|19.49|19.41|19.47|19.39|0
1725474700000|2024-09-04 18:31:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1725474710000|2024-09-04 18:31:50|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1725474720000|2024-09-04 18:32:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1725474730000|2024-09-04 18:32:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1725474740000|2024-09-04 18:32:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|1
1725474750000|2024-09-04 18:32:30|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1725474760000|2024-09-04 18:32:40|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1725474770000|2024-09-04 18:32:50|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1725474780000|2024-09-04 18:33:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1725474790000|2024-09-04 18:33:10|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|9
1725474810000|2024-09-04 18:33:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1725474820000|2024-09-04 18:33:40|19.58|19.5|19.57|19.49|19.58|19.5|19.56|19.48|0
1725474830000|2024-09-04 18:33:50|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|4
1725474840000|2024-09-04 18:34:00|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1725474850000|2024-09-04 18:34:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725474860000|2024-09-04 18:34:20|||||||||1
1725474870000|2024-09-04 18:34:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725474900000|2024-09-04 18:35:00|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|0
1725474910000|2024-09-04 18:35:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|2
1725474920000|2024-09-04 18:35:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1725474930000|2024-09-04 18:35:30|19.62|19.54|19.62|19.54|19.63|19.55|19.6|19.52|0
1725474940000|2024-09-04 18:35:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1725474950000|2024-09-04 18:35:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1725474960000|2024-09-04 18:36:00|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1725474970000|2024-09-04 18:36:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1725474980000|2024-09-04 18:36:20|19.62|19.54|19.62|19.54|19.63|19.55|19.6|19.52|0
1725474990000|2024-09-04 18:36:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1725475000000|2024-09-04 18:36:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725475010000|2024-09-04 18:36:50|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|1
1725475020000|2024-09-04 18:37:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725475030000|2024-09-04 18:37:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725475040000|2024-09-04 18:37:20|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|13
1725475060000|2024-09-04 18:37:40|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1725475070000|2024-09-04 18:37:50|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|9
1725475080000|2024-09-04 18:38:00|||||||||1
1725475090000|2024-09-04 18:38:10|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|0
1725475100000|2024-09-04 18:38:20|19.83|19.75|19.89|19.81|19.89|19.81|19.83|19.75|14
1725475110000|2024-09-04 18:38:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|19
1725475120000|2024-09-04 18:38:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1725475130000|2024-09-04 18:38:50|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1725475140000|2024-09-04 18:39:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1725475150000|2024-09-04 18:39:10|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1725475160000|2024-09-04 18:39:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725475180000|2024-09-04 18:39:40|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|0
1725475190000|2024-09-04 18:39:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|9
1725475210000|2024-09-04 18:40:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1725475220000|2024-09-04 18:40:20|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1725475250000|2024-09-04 18:40:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|1
1725475260000|2024-09-04 18:41:00|19.79|19.71|19.77|19.69|19.8|19.72|19.77|19.69|1
1725475270000|2024-09-04 18:41:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|1
1725475280000|2024-09-04 18:41:20|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1725475300000|2024-09-04 18:41:40|19.79|19.71|19.79|19.71|19.82|19.74|19.79|19.71|0
1725475310000|2024-09-04 18:41:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725475330000|2024-09-04 18:42:10|19.82|19.74|19.79|19.71|19.82|19.74|19.78|19.7|0
1725475340000|2024-09-04 18:42:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1725475350000|2024-09-04 18:42:30|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|0
1725475380000|2024-09-04 18:43:00|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|0
1725475390000|2024-09-04 18:43:10|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|0
1725475400000|2024-09-04 18:43:20|19.8|19.72|19.82|19.74|19.83|19.75|19.8|19.72|2
1725475410000|2024-09-04 18:43:30|19.83|19.75|19.83|19.75|19.83|19.75|19.8|19.72|0
1725475420000|2024-09-04 18:43:40|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1725475440000|2024-09-04 18:44:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|1
1725475450000|2024-09-04 18:44:10|19.87|19.79|19.85|19.77|19.87|19.79|19.84|19.76|0
1725475460000|2024-09-04 18:44:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1725475480000|2024-09-04 18:44:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725475500000|2024-09-04 18:45:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1725475510000|2024-09-04 18:45:10|19.87|19.79|19.85|19.77|19.87|19.79|19.84|19.76|0
1725475520000|2024-09-04 18:45:20|19.84|19.76|19.87|19.79|19.88|19.8|19.84|19.76|2
1725475530000|2024-09-04 18:45:30|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1725475540000|2024-09-04 18:45:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725475550000|2024-09-04 18:45:50|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1725475590000|2024-09-04 18:46:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|3
1725475600000|2024-09-04 18:46:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1725475640000|2024-09-04 18:47:20|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|0
1725475660000|2024-09-04 18:47:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1725475670000|2024-09-04 18:47:50|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1725475680000|2024-09-04 18:48:00|19.84|19.76|19.83|19.75|19.85|19.77|19.83|19.75|0
1725475690000|2024-09-04 18:48:10|19.84|19.76|19.82|19.74|19.85|19.77|19.82|19.74|2
1725475700000|2024-09-04 18:48:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1725475710000|2024-09-04 18:48:30|19.78|19.7|19.82|19.74|19.82|19.74|19.77|19.69|0
1725475730000|2024-09-04 18:48:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1725475740000|2024-09-04 18:49:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1725475750000|2024-09-04 18:49:10|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1725475760000|2024-09-04 18:49:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1725475770000|2024-09-04 18:49:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|1
1725475780000|2024-09-04 18:49:40|19.83|19.75|19.85|19.77|19.85|19.77|19.82|19.74|0
1725475800000|2024-09-04 18:50:00|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1725475810000|2024-09-04 18:50:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1725475830000|2024-09-04 18:50:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1725475840000|2024-09-04 18:50:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1725475850000|2024-09-04 18:50:50|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1725475860000|2024-09-04 18:51:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725475870000|2024-09-04 18:51:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1725475880000|2024-09-04 18:51:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1725475900000|2024-09-04 18:51:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1725475910000|2024-09-04 18:51:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1725475920000|2024-09-04 18:52:00|19.89|19.81|19.9|19.82|19.92|19.84|19.88|19.8|4
1725475930000|2024-09-04 18:52:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1725475940000|2024-09-04 18:52:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1725475950000|2024-09-04 18:52:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1725475960000|2024-09-04 18:52:40|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1725476010000|2024-09-04 18:53:30|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1725476040000|2024-09-04 18:54:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|1
1725476050000|2024-09-04 18:54:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1725476060000|2024-09-04 18:54:20|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|5
1725476070000|2024-09-04 18:54:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1725476080000|2024-09-04 18:54:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1725476090000|2024-09-04 18:54:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1725476100000|2024-09-04 18:55:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|9
1725476110000|2024-09-04 18:55:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725476120000|2024-09-04 18:55:20|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1725476130000|2024-09-04 18:55:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725476140000|2024-09-04 18:55:40|19.84|19.76|19.85|19.77|19.85|19.77|19.83|19.75|2
1725476150000|2024-09-04 18:55:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1725476160000|2024-09-04 18:56:00|19.84|19.76|19.84|19.76|19.85|19.77|19.82|19.74|0
1725476170000|2024-09-04 18:56:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1725476190000|2024-09-04 18:56:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1725476200000|2024-09-04 18:56:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1725476210000|2024-09-04 18:56:50|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|0
1725476220000|2024-09-04 18:57:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1725476230000|2024-09-04 18:57:10|19.93|19.85|19.94|19.86|19.94|19.86|19.92|19.84|0
1725476240000|2024-09-04 18:57:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1725476250000|2024-09-04 18:57:30|||||||||18
1725476260000|2024-09-04 18:57:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1725476280000|2024-09-04 18:58:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|16
1725476290000|2024-09-04 18:58:10|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|0
1725476300000|2024-09-04 18:58:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725476310000|2024-09-04 18:58:30|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1725476320000|2024-09-04 18:58:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1725476330000|2024-09-04 18:58:50|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|0
1725476340000|2024-09-04 18:59:00|19.94|19.86|19.95|19.87|19.98|19.9|19.94|19.86|0
1725476350000|2024-09-04 18:59:10|19.96|19.88|19.97|19.89|19.98|19.9|19.95|19.87|0
1725476360000|2024-09-04 18:59:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1725476370000|2024-09-04 18:59:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1725476380000|2024-09-04 18:59:40|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|1
1725476390000|2024-09-04 18:59:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1725476400000|2024-09-04 19:00:00|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|2
1725476410000|2024-09-04 19:00:10|20.04|19.96|20|19.92|20.04|19.96|20|19.92|2
1725476420000|2024-09-04 19:00:20|20.01|19.93|20.01|19.93|20.04|19.96|20.01|19.93|117
1725476430000|2024-09-04 19:00:30|20|19.92|20.01|19.93|20.01|19.93|19.99|19.91|0
1725476450000|2024-09-04 19:00:50|20|19.92|20.01|19.93|20.01|19.93|19.99|19.91|0
1725476460000|2024-09-04 19:01:00|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|0
1725476470000|2024-09-04 19:01:10|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1725476480000|2024-09-04 19:01:20|19.99|19.91|19.94|19.86|19.99|19.91|19.94|19.86|1
1725476490000|2024-09-04 19:01:30|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|0
1725476500000|2024-09-04 19:01:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725476510000|2024-09-04 19:01:50|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1725476520000|2024-09-04 19:02:00|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|1
1725476530000|2024-09-04 19:02:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1725476540000|2024-09-04 19:02:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1725476580000|2024-09-04 19:03:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|1
1725476590000|2024-09-04 19:03:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725476600000|2024-09-04 19:03:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|1
1725476610000|2024-09-04 19:03:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725476620000|2024-09-04 19:03:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725476630000|2024-09-04 19:03:50|||||||||4
1725476680000|2024-09-04 19:04:40|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|5
1725476690000|2024-09-04 19:04:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1725476700000|2024-09-04 19:05:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1725476710000|2024-09-04 19:05:10|20.07|19.99|20.05|19.97|20.07|19.99|20.04|19.96|0
1725476720000|2024-09-04 19:05:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725476740000|2024-09-04 19:05:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725476750000|2024-09-04 19:05:50|20.08|20|20.08|20|20.08|20|20.08|20|1
1725476760000|2024-09-04 19:06:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725476790000|2024-09-04 19:06:30|20.13|20.05|20.1|20.02|20.14|20.06|20.1|20.02|41
1725476800000|2024-09-04 19:06:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725476810000|2024-09-04 19:06:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1725476820000|2024-09-04 19:07:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1725476830000|2024-09-04 19:07:10|20.08|20|20.06|19.98|20.08|20|20.04|19.96|15
1725476840000|2024-09-04 19:07:20|20.05|19.97|20.09|20.01|20.09|20.01|20.05|19.97|4
1725476850000|2024-09-04 19:07:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1725476860000|2024-09-04 19:07:40|20.09|20.01|20.08|20|20.09|20.01|20.08|20|1
1725476880000|2024-09-04 19:08:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|0
1725476920000|2024-09-04 19:08:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1725476930000|2024-09-04 19:08:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725476940000|2024-09-04 19:09:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1725476950000|2024-09-04 19:09:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725476960000|2024-09-04 19:09:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1725476970000|2024-09-04 19:09:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1725476990000|2024-09-04 19:09:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1725477000000|2024-09-04 19:10:00|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|10
1725477010000|2024-09-04 19:10:10|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1725477020000|2024-09-04 19:10:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1725477030000|2024-09-04 19:10:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1725477040000|2024-09-04 19:10:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725477050000|2024-09-04 19:10:50|20.1|20.02|20.1|20.02|20.12|20.04|20.09|20.01|7
1725477060000|2024-09-04 19:11:00|20.11|20.03|20.12|20.04|20.13|20.05|20.11|20.03|0
1725477090000|2024-09-04 19:11:30|20.1|20.02|20.08|20|20.1|20.02|20.07|19.99|5
1725477100000|2024-09-04 19:11:40|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|0
1725477110000|2024-09-04 19:11:50|20.08|20|20.1|20.02|20.1|20.02|20.07|19.99|0
1725477120000|2024-09-04 19:12:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725477130000|2024-09-04 19:12:10|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|8
1725477140000|2024-09-04 19:12:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1725477150000|2024-09-04 19:12:30|20.12|20.04|20.13|20.05|20.14|20.06|20.12|20.04|0
1725477160000|2024-09-04 19:12:40|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|2
1725477170000|2024-09-04 19:12:50|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|0
1725477180000|2024-09-04 19:13:00|20.13|20.05|20.14|20.06|20.14|20.06|20.12|20.04|0
1725477200000|2024-09-04 19:13:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1725477220000|2024-09-04 19:13:40|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1725477240000|2024-09-04 19:14:00|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|0
1725477260000|2024-09-04 19:14:20|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|0
1725477270000|2024-09-04 19:14:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1725477300000|2024-09-04 19:15:00|20.15|20.07|20.14|20.06|20.17|20.09|20.14|20.06|0
1725477310000|2024-09-04 19:15:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1725477320000|2024-09-04 19:15:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1725477350000|2024-09-04 19:15:50|20.1|20.02|20.13|20.05|20.13|20.05|20.1|20.02|0
1725477360000|2024-09-04 19:16:00|20.14|20.06|20.13|20.05|20.14|20.06|20.12|20.04|0
1725477370000|2024-09-04 19:16:10|20.12|20.04|20.07|19.99|20.12|20.04|20.07|19.99|0
1725477380000|2024-09-04 19:16:20|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|9
1725477390000|2024-09-04 19:16:30|20.09|20.01|20.08|20|20.09|20.01|20.08|20|1
1725477400000|2024-09-04 19:16:40|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1725477410000|2024-09-04 19:16:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1725477420000|2024-09-04 19:17:00|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1725477430000|2024-09-04 19:17:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725477440000|2024-09-04 19:17:20|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1725477450000|2024-09-04 19:17:30|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1725477480000|2024-09-04 19:18:00|20.13|20.05|20.13|20.05|20.14|20.06|20.12|20.04|0
1725477490000|2024-09-04 19:18:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725477500000|2024-09-04 19:18:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1725477510000|2024-09-04 19:18:30|20.13|20.05|20.14|20.06|20.14|20.06|20.12|20.04|0
1725477600000|2024-09-04 19:20:00|20.13|20.05|20.12|20.04|20.14|20.06|20.12|20.04|1
1725477620000|2024-09-04 19:20:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1725477630000|2024-09-04 19:20:30|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1725477640000|2024-09-04 19:20:40|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|0
1725477650000|2024-09-04 19:20:50|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|0
1725477660000|2024-09-04 19:21:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1725477670000|2024-09-04 19:21:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1725477680000|2024-09-04 19:21:20|20.08|20|20.07|19.99|20.09|20.01|20.07|19.99|6
1725477690000|2024-09-04 19:21:30|20.05|19.97|19.99|19.91|20.05|19.97|19.97|19.89|31
1725477700000|2024-09-04 19:21:40|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1725477710000|2024-09-04 19:21:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1725477720000|2024-09-04 19:22:00|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|0
1725477730000|2024-09-04 19:22:10|19.94|19.86|19.89|19.81|19.94|19.86|19.88|19.8|0
1725477740000|2024-09-04 19:22:20|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|2
1725477760000|2024-09-04 19:22:40|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1725477770000|2024-09-04 19:22:50|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1725477780000|2024-09-04 19:23:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1725477790000|2024-09-04 19:23:10|19.94|19.86|19.94|19.86|19.96|19.88|19.93|19.85|0
1725477800000|2024-09-04 19:23:20|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1725477810000|2024-09-04 19:23:30|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|0
1725477820000|2024-09-04 19:23:40|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|0
1725477830000|2024-09-04 19:23:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1725477850000|2024-09-04 19:24:10|19.88|19.8|19.83|19.75|19.88|19.8|19.82|19.74|0
1725477870000|2024-09-04 19:24:30|19.84|19.76|19.82|19.74|19.84|19.76|19.81|19.73|0
1725477880000|2024-09-04 19:24:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1725477900000|2024-09-04 19:25:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1725477910000|2024-09-04 19:25:10|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|0
1725477930000|2024-09-04 19:25:30|19.81|19.73|19.84|19.76|19.84|19.76|19.79|19.71|3
1725477940000|2024-09-04 19:25:40|19.86|19.78|19.86|19.78|19.87|19.79|19.84|19.76|0
1725477950000|2024-09-04 19:25:50|19.84|19.76|19.86|19.78|19.87|19.79|19.84|19.76|0
1725477960000|2024-09-04 19:26:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1725477970000|2024-09-04 19:26:10|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1725477980000|2024-09-04 19:26:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1725477990000|2024-09-04 19:26:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1725478000000|2024-09-04 19:26:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|9
1725478010000|2024-09-04 19:26:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1725478020000|2024-09-04 19:27:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725478030000|2024-09-04 19:27:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1725478050000|2024-09-04 19:27:30|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1725478060000|2024-09-04 19:27:40|19.78|19.7|19.76|19.68|19.78|19.7|19.74|19.66|3
1725478070000|2024-09-04 19:27:50|19.74|19.66|19.77|19.69|19.78|19.7|19.74|19.66|0
1725478080000|2024-09-04 19:28:00|19.78|19.7|19.81|19.73|19.81|19.73|19.76|19.68|0
1725478090000|2024-09-04 19:28:10|19.82|19.74|19.83|19.75|19.84|19.76|19.81|19.73|0
1725478100000|2024-09-04 19:28:20|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|0
1725478120000|2024-09-04 19:28:40|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1725478130000|2024-09-04 19:28:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725478140000|2024-09-04 19:29:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1725478150000|2024-09-04 19:29:10|19.81|19.73|19.78|19.7|19.81|19.73|19.77|19.69|0
1725478160000|2024-09-04 19:29:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1725478170000|2024-09-04 19:29:30|19.79|19.71|19.74|19.66|19.79|19.71|19.74|19.66|19
1725478180000|2024-09-04 19:29:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725478190000|2024-09-04 19:29:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725478200000|2024-09-04 19:30:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1725478210000|2024-09-04 19:30:10|||||||||2
1725478220000|2024-09-04 19:30:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725478230000|2024-09-04 19:30:30|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1725478240000|2024-09-04 19:30:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1725478250000|2024-09-04 19:30:50|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1725478260000|2024-09-04 19:31:00|19.78|19.7|19.77|19.69|19.78|19.7|19.76|19.68|0
1725478270000|2024-09-04 19:31:10|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1725478280000|2024-09-04 19:31:20|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|0
1725478310000|2024-09-04 19:31:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1725478320000|2024-09-04 19:32:00|19.76|19.68|19.77|19.69|19.8|19.72|19.76|19.68|0
1725478330000|2024-09-04 19:32:10|19.78|19.7|19.8|19.72|19.8|19.72|19.77|19.69|2
1725478340000|2024-09-04 19:32:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1725478350000|2024-09-04 19:32:30|19.78|19.7|19.78|19.7|19.8|19.72|19.77|19.69|0
1725478360000|2024-09-04 19:32:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725478380000|2024-09-04 19:33:00|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1725478390000|2024-09-04 19:33:10|||||||||1
1725478400000|2024-09-04 19:33:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1725478410000|2024-09-04 19:33:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1725478430000|2024-09-04 19:33:50|||||||||1
1725478440000|2024-09-04 19:34:00|19.8|19.72|19.9|19.82|19.9|19.82|19.8|19.72|2
1725478450000|2024-09-04 19:34:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1725478460000|2024-09-04 19:34:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|7
1725478470000|2024-09-04 19:34:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1725478500000|2024-09-04 19:35:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725478510000|2024-09-04 19:35:10|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1725478520000|2024-09-04 19:35:20|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|4
1725478530000|2024-09-04 19:35:30|19.87|19.79|19.91|19.83|19.91|19.83|19.86|19.78|47
1725478550000|2024-09-04 19:35:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1725478560000|2024-09-04 19:36:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1725478570000|2024-09-04 19:36:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|1
1725478580000|2024-09-04 19:36:20|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1725478590000|2024-09-04 19:36:30|19.93|19.85|19.92|19.84|19.95|19.87|19.91|19.83|0
1725478600000|2024-09-04 19:36:40|19.93|19.85|19.95|19.87|19.95|19.87|19.92|19.84|0
1725478610000|2024-09-04 19:36:50|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1725478640000|2024-09-04 19:37:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725478650000|2024-09-04 19:37:30|19.9|19.82|19.87|19.79|19.9|19.82|19.86|19.78|0
1725478660000|2024-09-04 19:37:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1725478670000|2024-09-04 19:37:50|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|0
1725478680000|2024-09-04 19:38:00|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|0
1725478700000|2024-09-04 19:38:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1725478710000|2024-09-04 19:38:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725478720000|2024-09-04 19:38:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1725478730000|2024-09-04 19:38:50|19.81|19.73|19.82|19.74|19.82|19.74|19.78|19.7|0
1725478740000|2024-09-04 19:39:00|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|3
1725478750000|2024-09-04 19:39:10|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1725478760000|2024-09-04 19:39:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1725478770000|2024-09-04 19:39:30|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1725478780000|2024-09-04 19:39:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1725478790000|2024-09-04 19:39:50|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1725478800000|2024-09-04 19:40:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1725478810000|2024-09-04 19:40:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1725478830000|2024-09-04 19:40:30|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|0
1725478850000|2024-09-04 19:40:50|19.76|19.68|19.76|19.68|19.76|19.68|19.73|19.65|0
1725478870000|2024-09-04 19:41:10|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|0
1725478890000|2024-09-04 19:41:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1725478900000|2024-09-04 19:41:40|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1725478910000|2024-09-04 19:41:50|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|2
1725478920000|2024-09-04 19:42:00|19.78|19.7|19.8|19.72|19.81|19.73|19.78|19.7|0
1725478930000|2024-09-04 19:42:10|19.78|19.7|19.81|19.73|19.81|19.73|19.77|19.69|1
1725478960000|2024-09-04 19:42:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1725478970000|2024-09-04 19:42:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1725479000000|2024-09-04 19:43:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1725479010000|2024-09-04 19:43:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1725479030000|2024-09-04 19:43:50|19.75|19.67|19.73|19.65|19.75|19.67|19.72|19.64|0
1725479050000|2024-09-04 19:44:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725479080000|2024-09-04 19:44:40|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1725479090000|2024-09-04 19:44:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1725479100000|2024-09-04 19:45:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1725479110000|2024-09-04 19:45:10|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1725479120000|2024-09-04 19:45:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1725479130000|2024-09-04 19:45:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1725479150000|2024-09-04 19:45:50|19.71|19.63|19.72|19.64|19.72|19.64|19.7|19.62|1
1725479160000|2024-09-04 19:46:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1725479170000|2024-09-04 19:46:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|9
1725479180000|2024-09-04 19:46:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1725479190000|2024-09-04 19:46:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1725479200000|2024-09-04 19:46:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1725479210000|2024-09-04 19:46:50|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1725479220000|2024-09-04 19:47:00|19.68|19.6|19.68|19.6|19.7|19.62|19.67|19.59|0
1725479230000|2024-09-04 19:47:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725479250000|2024-09-04 19:47:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1725479260000|2024-09-04 19:47:40|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1725479270000|2024-09-04 19:47:50|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1725479280000|2024-09-04 19:48:00|19.72|19.64|19.72|19.64|19.75|19.67|19.72|19.64|9
1725479290000|2024-09-04 19:48:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1725479300000|2024-09-04 19:48:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1725479310000|2024-09-04 19:48:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1725479320000|2024-09-04 19:48:40|19.72|19.64|19.71|19.63|19.72|19.64|19.7|19.62|0
1725479330000|2024-09-04 19:48:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1725479340000|2024-09-04 19:49:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1725479350000|2024-09-04 19:49:10|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1725479360000|2024-09-04 19:49:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725479370000|2024-09-04 19:49:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1725479380000|2024-09-04 19:49:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1725479390000|2024-09-04 19:49:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1725479400000|2024-09-04 19:50:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1725479410000|2024-09-04 19:50:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1725479420000|2024-09-04 19:50:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725479450000|2024-09-04 19:50:50|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1725479460000|2024-09-04 19:51:00|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1725479470000|2024-09-04 19:51:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725479480000|2024-09-04 19:51:20|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|8
1725479490000|2024-09-04 19:51:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725479500000|2024-09-04 19:51:40|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1725479510000|2024-09-04 19:51:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1725479520000|2024-09-04 19:52:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725479530000|2024-09-04 19:52:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1725479540000|2024-09-04 19:52:20|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|15
1725479550000|2024-09-04 19:52:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1725479560000|2024-09-04 19:52:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1725479570000|2024-09-04 19:52:50|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1725479580000|2024-09-04 19:53:00|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|0
1725479590000|2024-09-04 19:53:10|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1725479600000|2024-09-04 19:53:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1725479610000|2024-09-04 19:53:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1725479620000|2024-09-04 19:53:40|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1725479630000|2024-09-04 19:53:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1725479650000|2024-09-04 19:54:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1725479660000|2024-09-04 19:54:20|19.73|19.65|19.75|19.67|19.75|19.67|19.72|19.64|0
1725479670000|2024-09-04 19:54:30|19.76|19.68|19.7|19.62|19.76|19.68|19.7|19.62|0
1725479680000|2024-09-04 19:54:40|19.71|19.63|19.7|19.62|19.71|19.63|19.68|19.6|3
1725479690000|2024-09-04 19:54:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725479700000|2024-09-04 19:55:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1725479710000|2024-09-04 19:55:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1725479720000|2024-09-04 19:55:20|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1725479730000|2024-09-04 19:55:30|19.67|19.59|19.66|19.58|19.67|19.59|19.65|19.57|4
1725479750000|2024-09-04 19:55:50|||||||||9
1725479770000|2024-09-04 19:56:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725479790000|2024-09-04 19:56:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725479800000|2024-09-04 19:56:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1725479810000|2024-09-04 19:56:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725479820000|2024-09-04 19:57:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725479830000|2024-09-04 19:57:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725479840000|2024-09-04 19:57:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1725479900000|2024-09-04 19:58:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725479910000|2024-09-04 19:58:30|||||||||4
1725479920000|2024-09-04 19:58:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|17
1725479930000|2024-09-04 19:58:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|9
1725479940000|2024-09-04 19:59:00|||||||||2
1725479950000|2024-09-04 19:59:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1725479960000|2024-09-04 19:59:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|18
1725479970000|2024-09-04 19:59:30|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|1
1725479980000|2024-09-04 19:59:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1725479990000|2024-09-04 19:59:50|19.76|19.51|19.66|19.58|19.76|19.61|19.63|19.46|0
1725495300000|2024-09-05 00:15:00|19.68|19.38|19.68|19.38|19.68|19.38|19.68|19.38|0
1725495330000|2024-09-05 00:15:30|19.66|19.36|19.66|19.36|19.66|19.36|19.66|19.36|0
1725495440000|2024-09-05 00:17:20|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1725495450000|2024-09-05 00:17:30|19.63|19.33|19.63|19.33|19.63|19.33|19.63|19.33|0
1725495480000|2024-09-05 00:18:00|19.62|19.32|19.63|19.33|19.63|19.33|19.62|19.32|0
1725495490000|2024-09-05 00:18:10|19.58|19.28|19.53|19.28|19.6|19.3|19.53|19.27|0
1725495500000|2024-09-05 00:18:20|19.54|19.29|19.53|19.28|19.54|19.29|19.53|19.28|10
1725495510000|2024-09-05 00:18:30|19.45|19.37|19.55|19.3|19.56|19.37|19.45|19.3|12
1725495520000|2024-09-05 00:18:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1725495530000|2024-09-05 00:18:50|19.55|19.3|19.48|19.4|19.55|19.42|19.45|19.29|3
1725495540000|2024-09-05 00:19:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725495580000|2024-09-05 00:19:40|19.63|19.38|19.69|19.39|19.69|19.39|19.63|19.35|0
1725495600000|2024-09-05 00:20:00|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|0
1725495630000|2024-09-05 00:20:30|19.65|19.35|19.65|19.35|19.65|19.35|19.65|19.35|0
1725495650000|2024-09-05 00:20:50|19.66|19.36|19.67|19.37|19.67|19.37|19.66|19.36|0
1725495800000|2024-09-05 00:23:20|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1725495810000|2024-09-05 00:23:30|||||||||15
1725495820000|2024-09-05 00:23:40|||||||||4
1725495920000|2024-09-05 00:25:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725495960000|2024-09-05 00:26:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1725496000000|2024-09-05 00:26:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1725496010000|2024-09-05 00:26:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725496030000|2024-09-05 00:27:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725496040000|2024-09-05 00:27:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725496050000|2024-09-05 00:27:30|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1725496060000|2024-09-05 00:27:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1725496070000|2024-09-05 00:27:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725496080000|2024-09-05 00:28:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725496090000|2024-09-05 00:28:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725496100000|2024-09-05 00:28:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725496130000|2024-09-05 00:28:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725496190000|2024-09-05 00:29:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725496250000|2024-09-05 00:30:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|3
1725496260000|2024-09-05 00:31:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725496320000|2024-09-05 00:32:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725496340000|2024-09-05 00:32:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725496430000|2024-09-05 00:33:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725496440000|2024-09-05 00:34:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725496520000|2024-09-05 00:35:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725496620000|2024-09-05 00:37:00|19.56|19.48|19.52|19.44|19.56|19.48|19.5|19.42|23
1725496660000|2024-09-05 00:37:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725496670000|2024-09-05 00:37:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725496810000|2024-09-05 00:40:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725496910000|2024-09-05 00:41:50|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|1
1725496920000|2024-09-05 00:42:00|19.54|19.46|19.51|19.43|19.6|19.49|19.46|19.34|10
1725496930000|2024-09-05 00:42:10|19.6|19.35|19.51|19.43|19.6|19.43|19.51|19.35|24
1725496940000|2024-09-05 00:42:20|||||||||3
1725496950000|2024-09-05 00:42:30|19.6|19.35|19.51|19.43|19.6|19.43|19.51|19.35|15
1725496980000|2024-09-05 00:43:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725497010000|2024-09-05 00:43:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725497020000|2024-09-05 00:43:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725497110000|2024-09-05 00:45:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1725497160000|2024-09-05 00:46:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725497170000|2024-09-05 00:46:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1725497230000|2024-09-05 00:47:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725497240000|2024-09-05 00:47:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725497270000|2024-09-05 00:47:50|19.49|19.41|19.5|19.42|19.51|19.43|19.49|19.41|0
1725497280000|2024-09-05 00:48:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725497290000|2024-09-05 00:48:10|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|0
1725497370000|2024-09-05 00:49:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1725497380000|2024-09-05 00:49:40|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|6
1725497390000|2024-09-05 00:49:50|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|16
1725497400000|2024-09-05 00:50:00|19.49|19.41|19.53|19.28|19.53|19.41|19.48|19.28|9
1725497460000|2024-09-05 00:51:00|19.56|19.31|19.53|19.28|19.56|19.31|19.53|19.28|0
1725497610000|2024-09-05 00:53:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725497750000|2024-09-05 00:55:50|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1725497810000|2024-09-05 00:56:50|19.46|19.38|19.57|19.32|19.57|19.38|19.46|19.31|0
1725497820000|2024-09-05 00:57:00|19.56|19.31|19.46|19.38|19.56|19.38|19.46|19.31|0
1725497830000|2024-09-05 00:57:10|19.56|19.31|19.46|19.38|19.57|19.38|19.46|19.31|0
1725498350000|2024-09-05 01:05:50|19.56|19.31|19.57|19.32|19.57|19.32|19.56|19.31|0
1725498390000|2024-09-05 01:06:30|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|0
1725498430000|2024-09-05 01:07:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1725498460000|2024-09-05 01:07:40|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1725498480000|2024-09-05 01:08:00|19.58|19.33|19.57|19.32|19.58|19.39|19.46|19.32|1
1725498700000|2024-09-05 01:11:40|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1725498830000|2024-09-05 01:13:50|19.59|19.34|19.47|19.39|19.59|19.39|19.46|19.34|0
1725498920000|2024-09-05 01:15:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1725498960000|2024-09-05 01:16:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725499080000|2024-09-05 01:18:00|19.59|19.34|19.5|19.42|19.59|19.42|19.5|19.34|3
1725499220000|2024-09-05 01:20:20|19.59|19.34|19.59|19.34|19.59|19.42|19.5|19.34|0
1725499240000|2024-09-05 01:20:40|19.5|19.42|19.5|19.42|19.59|19.42|19.5|19.34|0
1725499260000|2024-09-05 01:21:00|19.48|19.4|19.5|19.42|19.59|19.42|19.48|19.33|0
1725499560000|2024-09-05 01:26:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725500160000|2024-09-05 01:36:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725501020000|2024-09-05 01:50:20|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1725501060000|2024-09-05 01:51:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725501070000|2024-09-05 01:51:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725501310000|2024-09-05 01:55:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725501750000|2024-09-05 02:02:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725502120000|2024-09-05 02:08:40|19.5|19.42|19.59|19.34|19.59|19.42|19.5|19.34|0
1725502140000|2024-09-05 02:09:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725502210000|2024-09-05 02:10:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1725502320000|2024-09-05 02:12:00|19.52|19.44|19.61|19.36|19.61|19.44|19.51|19.36|0
1725502330000|2024-09-05 02:12:10|19.53|19.45|19.53|19.45|19.54|19.46|19.52|19.44|1
1725502340000|2024-09-05 02:12:20|19.51|19.43|19.53|19.45|19.61|19.45|19.51|19.36|0
1725502350000|2024-09-05 02:12:30|19.51|19.43|19.61|19.36|19.61|19.43|19.51|19.36|0
1725502360000|2024-09-05 02:12:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725502380000|2024-09-05 02:13:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|6
1725502580000|2024-09-05 02:16:20|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1725502590000|2024-09-05 02:16:30|19.53|19.45|19.63|19.38|19.63|19.45|19.53|19.38|0
1725502600000|2024-09-05 02:16:40|19.53|19.45|19.63|19.38|19.63|19.45|19.53|19.38|0
1725502610000|2024-09-05 02:16:50|19.53|19.45|19.53|19.45|19.63|19.45|19.52|19.38|0
1725502620000|2024-09-05 02:17:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725502640000|2024-09-05 02:17:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725502650000|2024-09-05 02:17:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725503730000|2024-09-05 02:35:30|19.63|19.38|19.55|19.47|19.63|19.47|19.55|19.38|0
1725503740000|2024-09-05 02:35:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725504390000|2024-09-05 02:46:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725504800000|2024-09-05 02:53:20|19.45|19.37|19.52|19.27|19.52|19.37|19.38|19.27|4
1725504830000|2024-09-05 02:53:50|19.41|19.33|19.52|19.27|19.52|19.34|19.41|19.27|0
1725504840000|2024-09-05 02:54:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725505420000|2024-09-05 03:03:40|19.52|19.27|19.46|19.38|19.52|19.38|19.44|19.27|4
1725505430000|2024-09-05 03:03:50|19.52|19.27|19.52|19.27|19.52|19.38|19.44|19.27|2
1725505710000|2024-09-05 03:08:30|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.27|0
1725505720000|2024-09-05 03:08:40|19.54|19.29|19.57|19.32|19.57|19.38|19.46|19.29|0
1725505740000|2024-09-05 03:09:00|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|0
1725505750000|2024-09-05 03:09:10|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1725505760000|2024-09-05 03:09:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725505780000|2024-09-05 03:09:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1725505790000|2024-09-05 03:09:50|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1725505800000|2024-09-05 03:10:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725505840000|2024-09-05 03:10:40|19.52|19.44|19.53|19.45|19.54|19.46|19.52|19.44|0
1725505850000|2024-09-05 03:10:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1725505860000|2024-09-05 03:11:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1725505870000|2024-09-05 03:11:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725505930000|2024-09-05 03:12:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725505960000|2024-09-05 03:12:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725505970000|2024-09-05 03:12:50|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1725505980000|2024-09-05 03:13:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725506070000|2024-09-05 03:14:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725506140000|2024-09-05 03:15:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725506150000|2024-09-05 03:15:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725506180000|2024-09-05 03:16:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725506190000|2024-09-05 03:16:30|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1725506200000|2024-09-05 03:16:40|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725506260000|2024-09-05 03:17:40|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725506270000|2024-09-05 03:17:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725506280000|2024-09-05 03:18:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1725506290000|2024-09-05 03:18:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725506310000|2024-09-05 03:18:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725506320000|2024-09-05 03:18:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725506330000|2024-09-05 03:18:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1725506340000|2024-09-05 03:19:00|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1725506350000|2024-09-05 03:19:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725506360000|2024-09-05 03:19:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725506370000|2024-09-05 03:19:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1725506480000|2024-09-05 03:21:20|19.55|19.3|19.44|19.36|19.55|19.36|19.44|19.3|0
1725506490000|2024-09-05 03:21:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1725506510000|2024-09-05 03:21:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1725506520000|2024-09-05 03:22:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725506530000|2024-09-05 03:22:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725506550000|2024-09-05 03:22:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725506560000|2024-09-05 03:22:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725506590000|2024-09-05 03:23:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725506610000|2024-09-05 03:23:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725506690000|2024-09-05 03:24:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725506710000|2024-09-05 03:25:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725506780000|2024-09-05 03:26:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725506790000|2024-09-05 03:26:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725506800000|2024-09-05 03:26:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725506910000|2024-09-05 03:28:30|19.44|19.36|19.57|19.32|19.57|19.36|19.44|19.31|1
1725506930000|2024-09-05 03:28:50|19.56|19.31|19.53|19.28|19.56|19.31|19.53|19.28|0
1725506940000|2024-09-05 03:29:00|19.56|19.31|19.52|19.27|19.56|19.31|19.52|19.27|0
1725506950000|2024-09-05 03:29:10|19.56|19.31|19.53|19.28|19.56|19.31|19.53|19.28|0
1725506960000|2024-09-05 03:29:20|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1725506990000|2024-09-05 03:29:50|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1725507000000|2024-09-05 03:30:00|19.53|19.28|19.52|19.27|19.56|19.31|19.52|19.27|0
1725507060000|2024-09-05 03:31:00|19.54|19.29|19.55|19.3|19.55|19.3|19.53|19.28|0
1725507070000|2024-09-05 03:31:10|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1725507080000|2024-09-05 03:31:20|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1725507090000|2024-09-05 03:31:30|19.53|19.28|19.55|19.3|19.55|19.3|19.53|19.28|0
1725507100000|2024-09-05 03:31:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1725507120000|2024-09-05 03:32:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725507130000|2024-09-05 03:32:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725507150000|2024-09-05 03:32:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725507160000|2024-09-05 03:32:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725507180000|2024-09-05 03:33:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1725507210000|2024-09-05 03:33:30|19.55|19.3|19.45|19.37|19.55|19.37|19.45|19.3|0
1725507260000|2024-09-05 03:34:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725507350000|2024-09-05 03:35:50|19.44|19.36|19.53|19.28|19.53|19.36|19.44|19.28|0
1725507360000|2024-09-05 03:36:00|19.44|19.36|19.44|19.36|19.53|19.36|19.44|19.28|0
1725507390000|2024-09-05 03:36:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725507510000|2024-09-05 03:38:30|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1725507520000|2024-09-05 03:38:40|19.45|19.37|19.45|19.37|19.55|19.37|19.45|19.3|0
1725507550000|2024-09-05 03:39:10|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1725507570000|2024-09-05 03:39:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725507580000|2024-09-05 03:39:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725507590000|2024-09-05 03:39:50|19.57|19.32|19.47|19.39|19.57|19.39|19.47|19.32|0
1725507600000|2024-09-05 03:40:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1725507630000|2024-09-05 03:40:30|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1725507650000|2024-09-05 03:40:50|19.46|19.38|19.47|19.39|19.47|19.39|19.45|19.37|0
1725507670000|2024-09-05 03:41:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725507700000|2024-09-05 03:41:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725507710000|2024-09-05 03:41:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725507760000|2024-09-05 03:42:40|19.46|19.38|19.53|19.28|19.57|19.38|19.44|19.27|0
1725507970000|2024-09-05 03:46:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1725508020000|2024-09-05 03:47:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1725508030000|2024-09-05 03:47:10|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|0
1725508050000|2024-09-05 03:47:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725508060000|2024-09-05 03:47:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725508070000|2024-09-05 03:47:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1725508080000|2024-09-05 03:48:00|19.57|19.32|19.49|19.41|19.57|19.41|19.49|19.32|1
1725508090000|2024-09-05 03:48:10|||||||||1
1725508100000|2024-09-05 03:48:20|19.51|19.43|19.51|19.43|19.6|19.43|19.51|19.35|0
1725508140000|2024-09-05 03:49:00|19.52|19.44|19.51|19.43|19.6|19.45|19.51|19.35|0
1725508160000|2024-09-05 03:49:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725508190000|2024-09-05 03:49:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725508210000|2024-09-05 03:50:10|19.6|19.35|19.51|19.43|19.6|19.43|19.51|19.35|0
1725508220000|2024-09-05 03:50:20|19.6|19.35|19.51|19.43|19.6|19.43|19.51|19.35|0
1725508250000|2024-09-05 03:50:50|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1725508260000|2024-09-05 03:51:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725508280000|2024-09-05 03:51:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725508290000|2024-09-05 03:51:30|19.48|19.4|19.48|19.4|19.59|19.41|19.48|19.34|12
1725508300000|2024-09-05 03:51:40|19.58|19.33|19.48|19.4|19.58|19.4|19.48|19.33|0
1725508320000|2024-09-05 03:52:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1725508370000|2024-09-05 03:52:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725508410000|2024-09-05 03:53:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1725508430000|2024-09-05 03:53:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1725508440000|2024-09-05 03:54:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725508470000|2024-09-05 03:54:30|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1725508480000|2024-09-05 03:54:40|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1725508490000|2024-09-05 03:54:50|19.53|19.45|19.53|19.45|19.53|19.45|19.5|19.42|0
1725508500000|2024-09-05 03:55:00|19.52|19.44|19.55|19.47|19.55|19.47|19.48|19.4|8
1725508510000|2024-09-05 03:55:10|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|4
1725508520000|2024-09-05 03:55:20|19.49|19.41|19.54|19.29|19.54|19.41|19.47|19.29|0
1725508530000|2024-09-05 03:55:30|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1725508580000|2024-09-05 03:56:20|19.45|19.37|19.56|19.31|19.56|19.37|19.45|19.29|0
1725508590000|2024-09-05 03:56:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725508670000|2024-09-05 03:57:50|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1725508710000|2024-09-05 03:58:30|19.47|19.39|19.47|19.39|19.56|19.39|19.47|19.31|0
1725508720000|2024-09-05 03:58:40|19.56|19.31|19.47|19.39|19.56|19.39|19.47|19.31|0
1725508730000|2024-09-05 03:58:50|19.56|19.31|19.56|19.31|19.56|19.39|19.47|19.31|0
1725508740000|2024-09-05 03:59:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725508790000|2024-09-05 03:59:50|19.56|19.31|19.47|19.39|19.56|19.39|19.47|19.31|0
1725508800000|2024-09-05 04:00:00|19.56|19.31|19.47|19.39|19.56|19.39|19.47|19.31|0
1725508930000|2024-09-05 04:02:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1725508940000|2024-09-05 04:02:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725509000000|2024-09-05 04:03:20|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1725509010000|2024-09-05 04:03:30|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1725509070000|2024-09-05 04:04:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725509080000|2024-09-05 04:04:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1725509090000|2024-09-05 04:04:50|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1725509100000|2024-09-05 04:05:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725509150000|2024-09-05 04:05:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1725509160000|2024-09-05 04:06:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725509180000|2024-09-05 04:06:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725509220000|2024-09-05 04:07:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1725509230000|2024-09-05 04:07:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725509260000|2024-09-05 04:07:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1725509400000|2024-09-05 04:10:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1725509420000|2024-09-05 04:10:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725509430000|2024-09-05 04:10:30|19.44|19.36|19.45|19.37|19.47|19.39|19.44|19.36|0
1725509540000|2024-09-05 04:12:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1725509580000|2024-09-05 04:13:00|||||||||15
1725509590000|2024-09-05 04:13:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1725509670000|2024-09-05 04:14:30|19.42|19.34|19.43|19.35|19.43|19.35|19.39|19.31|0
1725509690000|2024-09-05 04:14:50|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1725509700000|2024-09-05 04:15:00|19.43|19.35|19.41|19.33|19.43|19.35|19.39|19.31|0
1725509710000|2024-09-05 04:15:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725509720000|2024-09-05 04:15:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1725509840000|2024-09-05 04:17:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725509850000|2024-09-05 04:17:30|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1725510230000|2024-09-05 04:23:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1725510240000|2024-09-05 04:24:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725510270000|2024-09-05 04:24:30|19.46|19.38|19.57|19.32|19.58|19.39|19.46|19.32|4
1725510280000|2024-09-05 04:24:40|19.47|19.39|19.47|19.39|19.6|19.43|19.47|19.32|0
1725510290000|2024-09-05 04:24:50|19.49|19.41|19.6|19.35|19.6|19.43|19.47|19.32|0
1725510300000|2024-09-05 04:25:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1725510310000|2024-09-05 04:25:10|19.48|19.4|19.52|19.44|19.54|19.46|19.48|19.4|0
1725510380000|2024-09-05 04:26:20|||||||||9
1725510400000|2024-09-05 04:26:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|5
1725510410000|2024-09-05 04:26:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725510420000|2024-09-05 04:27:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|1
1725510430000|2024-09-05 04:27:10|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|1
1725510440000|2024-09-05 04:27:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1725510500000|2024-09-05 04:28:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|1
1725510510000|2024-09-05 04:28:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|2
1725510520000|2024-09-05 04:28:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725510550000|2024-09-05 04:29:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1725510580000|2024-09-05 04:29:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1725511050000|2024-09-05 04:37:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725511080000|2024-09-05 04:38:00|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|4
1725511090000|2024-09-05 04:38:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1725511310000|2024-09-05 04:41:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725511330000|2024-09-05 04:42:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1725511470000|2024-09-05 04:44:30|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1725511500000|2024-09-05 04:45:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1725511520000|2024-09-05 04:45:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725511690000|2024-09-05 04:48:10|19.56|19.48|19.57|19.49|19.58|19.5|19.56|19.48|1
1725511700000|2024-09-05 04:48:20|19.61|19.53|19.72|19.47|19.72|19.53|19.61|19.45|0
1725511710000|2024-09-05 04:48:30|19.7|19.45|19.64|19.56|19.7|19.56|19.64|19.45|0
1725511720000|2024-09-05 04:48:40|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1725511750000|2024-09-05 04:49:10|19.6|19.52|19.7|19.45|19.7|19.53|19.6|19.45|0
1725511760000|2024-09-05 04:49:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725511840000|2024-09-05 04:50:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1725511880000|2024-09-05 04:51:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1725511910000|2024-09-05 04:51:50|19.66|19.58|19.7|19.45|19.7|19.58|19.66|19.45|1
1725511980000|2024-09-05 04:53:00|19.69|19.44|19.68|19.43|19.69|19.44|19.68|19.43|0
1725512160000|2024-09-05 04:56:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1725512170000|2024-09-05 04:56:10|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1725512220000|2024-09-05 04:57:00|19.69|19.44|19.68|19.43|19.69|19.44|19.68|19.43|0
1725512270000|2024-09-05 04:57:50|19.69|19.44|19.7|19.45|19.7|19.45|19.69|19.44|0
1725512430000|2024-09-05 05:00:30|19.69|19.44|19.68|19.43|19.69|19.44|19.68|19.43|0
1725512470000|2024-09-05 05:01:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1725512480000|2024-09-05 05:01:20|19.68|19.43|19.71|19.46|19.71|19.46|19.68|19.43|0
1725512510000|2024-09-05 05:01:50|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1725512520000|2024-09-05 05:02:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1725512570000|2024-09-05 05:02:50|19.6|19.52|19.71|19.46|19.71|19.52|19.6|19.46|0
1725512640000|2024-09-05 05:04:00|19.61|19.53|19.71|19.46|19.71|19.53|19.61|19.46|0
1725512670000|2024-09-05 05:04:30|19.63|19.55|19.71|19.46|19.71|19.55|19.63|19.46|0
1725512690000|2024-09-05 05:04:50|19.61|19.53|19.61|19.53|19.71|19.53|19.61|19.46|0
1725512700000|2024-09-05 05:05:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725512830000|2024-09-05 05:07:10|19.66|19.58|19.76|19.51|19.77|19.62|19.66|19.51|3
1725512840000|2024-09-05 05:07:20|19.68|19.6|19.7|19.62|19.76|19.62|19.66|19.51|0
1725512850000|2024-09-05 05:07:30|19.68|19.6|19.7|19.62|19.7|19.62|19.66|19.58|0
1725512870000|2024-09-05 05:07:50|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1725512880000|2024-09-05 05:08:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|1
1725512890000|2024-09-05 05:08:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725512900000|2024-09-05 05:08:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725512910000|2024-09-05 05:08:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725512920000|2024-09-05 05:08:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725512930000|2024-09-05 05:08:50|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1725512940000|2024-09-05 05:09:00|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1725512950000|2024-09-05 05:09:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725512960000|2024-09-05 05:09:20|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1725512970000|2024-09-05 05:09:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725512980000|2024-09-05 05:09:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725512990000|2024-09-05 05:09:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725513000000|2024-09-05 05:10:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725513010000|2024-09-05 05:10:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725513020000|2024-09-05 05:10:20|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1725513030000|2024-09-05 05:10:30|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1725513040000|2024-09-05 05:10:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725513050000|2024-09-05 05:10:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725513060000|2024-09-05 05:11:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725513070000|2024-09-05 05:11:10|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1725513080000|2024-09-05 05:11:20|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725513090000|2024-09-05 05:11:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725513100000|2024-09-05 05:11:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725513110000|2024-09-05 05:11:50|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725513120000|2024-09-05 05:12:00|19.7|19.62|19.76|19.51|19.76|19.62|19.68|19.51|0
1725513130000|2024-09-05 05:12:10|19.66|19.58|19.76|19.51|19.76|19.58|19.66|19.51|0
1725513140000|2024-09-05 05:12:20|19.66|19.58|19.66|19.58|19.76|19.62|19.66|19.51|0
1725513150000|2024-09-05 05:12:30|19.76|19.51|19.76|19.51|19.76|19.58|19.66|19.51|0
1725513160000|2024-09-05 05:12:40|19.66|19.58|19.77|19.52|19.77|19.58|19.66|19.51|0
1725513170000|2024-09-05 05:12:50|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.52|0
1725513180000|2024-09-05 05:13:00|19.67|19.59|19.67|19.59|19.77|19.59|19.67|19.52|0
1725513190000|2024-09-05 05:13:10|19.77|19.52|19.67|19.59|19.77|19.59|19.67|19.52|0
1725513200000|2024-09-05 05:13:20|19.77|19.52|19.67|19.59|19.77|19.59|19.67|19.52|0
1725513210000|2024-09-05 05:13:30|19.77|19.52|19.67|19.59|19.77|19.59|19.67|19.52|0
1725513220000|2024-09-05 05:13:40|19.77|19.52|19.77|19.52|19.77|19.59|19.67|19.52|0
1725513230000|2024-09-05 05:13:50|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.52|0
1725513240000|2024-09-05 05:14:00|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.52|0
1725513250000|2024-09-05 05:14:10|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.52|0
1725513260000|2024-09-05 05:14:20|19.67|19.59|19.65|19.57|19.67|19.59|19.54|19.46|5
1725513270000|2024-09-05 05:14:30|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1725513310000|2024-09-05 05:15:10|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|0
1725513320000|2024-09-05 05:15:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1725513400000|2024-09-05 05:16:40|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|1
1725513580000|2024-09-05 05:19:40|19.7|19.45|19.68|19.43|19.7|19.45|19.68|19.43|0
1725513600000|2024-09-05 05:20:00|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1725513720000|2024-09-05 05:22:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725513730000|2024-09-05 05:22:10|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1725513840000|2024-09-05 05:24:00|19.61|19.53|19.61|19.53|19.69|19.53|19.6|19.44|0
1725513850000|2024-09-05 05:24:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725513900000|2024-09-05 05:25:00|19.69|19.44|19.71|19.46|19.71|19.46|19.69|19.44|0
1725513910000|2024-09-05 05:25:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725513920000|2024-09-05 05:25:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725513950000|2024-09-05 05:25:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1725514040000|2024-09-05 05:27:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1725514060000|2024-09-05 05:27:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1725514080000|2024-09-05 05:28:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1725514100000|2024-09-05 05:28:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1725514110000|2024-09-05 05:28:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1725514120000|2024-09-05 05:28:40|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1725514130000|2024-09-05 05:28:50|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1725514140000|2024-09-05 05:29:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1725514150000|2024-09-05 05:29:10|19.65|19.4|19.57|19.49|19.65|19.49|19.57|19.4|2
1725514160000|2024-09-05 05:29:20|19.65|19.4|19.55|19.47|19.65|19.47|19.55|19.4|0
1725514180000|2024-09-05 05:29:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725514270000|2024-09-05 05:31:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725514470000|2024-09-05 05:34:30|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725514480000|2024-09-05 05:34:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725514570000|2024-09-05 05:36:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725514690000|2024-09-05 05:38:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725514750000|2024-09-05 05:39:10|||||||||1
1725514780000|2024-09-05 05:39:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|1
1725515000000|2024-09-05 05:43:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725515110000|2024-09-05 05:45:10|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1725515130000|2024-09-05 05:45:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725515200000|2024-09-05 05:46:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1725515260000|2024-09-05 05:47:40|19.53|19.45|19.47|19.39|19.53|19.45|19.47|19.39|0
1725515270000|2024-09-05 05:47:50|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|0
1725515290000|2024-09-05 05:48:10|19.56|19.31|19.46|19.38|19.56|19.38|19.46|19.31|0
1725515340000|2024-09-05 05:49:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725515370000|2024-09-05 05:49:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725515440000|2024-09-05 05:50:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725515490000|2024-09-05 05:51:30|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1725515510000|2024-09-05 05:51:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1725515520000|2024-09-05 05:52:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1725515540000|2024-09-05 05:52:20|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1725515550000|2024-09-05 05:52:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725515560000|2024-09-05 05:52:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725515570000|2024-09-05 05:52:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725515580000|2024-09-05 05:53:00|||||||||2
1725515590000|2024-09-05 05:53:10|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1725515600000|2024-09-05 05:53:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725515610000|2024-09-05 05:53:30|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1725515620000|2024-09-05 05:53:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725515630000|2024-09-05 05:53:50|||||||||1
1725515640000|2024-09-05 05:54:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725515650000|2024-09-05 05:54:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725515660000|2024-09-05 05:54:20|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1725515690000|2024-09-05 05:54:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725515700000|2024-09-05 05:55:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1725515710000|2024-09-05 05:55:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725515720000|2024-09-05 05:55:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725515740000|2024-09-05 05:55:40|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1725515790000|2024-09-05 05:56:30|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1725515800000|2024-09-05 05:56:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1725515820000|2024-09-05 05:57:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1725515830000|2024-09-05 05:57:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1725515900000|2024-09-05 05:58:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1725515910000|2024-09-05 05:58:30|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1725515950000|2024-09-05 05:59:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|7
1725516000000|2024-09-05 06:00:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725516120000|2024-09-05 06:02:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725516150000|2024-09-05 06:02:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725516200000|2024-09-05 06:03:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725516220000|2024-09-05 06:03:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725516310000|2024-09-05 06:05:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725516400000|2024-09-05 06:06:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|16
1725516420000|2024-09-05 06:07:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|15
1725516530000|2024-09-05 06:08:50|||||||||1
1725516600000|2024-09-05 06:10:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725516760000|2024-09-05 06:12:40|||||||||1
1725516810000|2024-09-05 06:13:30|||||||||1
1725516910000|2024-09-05 06:15:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|16
1725516950000|2024-09-05 06:15:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1725516970000|2024-09-05 06:16:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1725516990000|2024-09-05 06:16:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725517020000|2024-09-05 06:17:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1725517040000|2024-09-05 06:17:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1725517050000|2024-09-05 06:17:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725517080000|2024-09-05 06:18:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|2
1725517090000|2024-09-05 06:18:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725517110000|2024-09-05 06:18:30|||||||||2
1725517180000|2024-09-05 06:19:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1725517190000|2024-09-05 06:19:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1725517400000|2024-09-05 06:23:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|7
1725517480000|2024-09-05 06:24:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1725517490000|2024-09-05 06:24:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1725517500000|2024-09-05 06:25:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|1
1725517580000|2024-09-05 06:26:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725518090000|2024-09-05 06:34:50|||||||||2
1725518120000|2024-09-05 06:35:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|4
1725518280000|2024-09-05 06:38:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|7
1725518290000|2024-09-05 06:38:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725518300000|2024-09-05 06:38:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1725518470000|2024-09-05 06:41:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725518570000|2024-09-05 06:42:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|3
1725518840000|2024-09-05 06:47:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1725518850000|2024-09-05 06:47:30|||||||||6
1725518910000|2024-09-05 06:48:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725518990000|2024-09-05 06:49:50|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|2
1725519020000|2024-09-05 06:50:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|75
1725519040000|2024-09-05 06:50:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|9
1725519060000|2024-09-05 06:51:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725519110000|2024-09-05 06:51:50|||||||||1
1725519130000|2024-09-05 06:52:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725519220000|2024-09-05 06:53:40|||||||||40
1725519230000|2024-09-05 06:53:50|||||||||26
1725519280000|2024-09-05 06:54:40|||||||||2
1725519290000|2024-09-05 06:54:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|38
1725519400000|2024-09-05 06:56:40|||||||||2
1725519410000|2024-09-05 06:56:50|||||||||1
1725519440000|2024-09-05 06:57:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1725519450000|2024-09-05 06:57:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725519470000|2024-09-05 06:57:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725519530000|2024-09-05 06:58:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725519560000|2024-09-05 06:59:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725519570000|2024-09-05 06:59:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1725519600000|2024-09-05 07:00:00|19.73|19.65|19.74|19.66|19.77|19.69|19.72|19.64|30
1725519630000|2024-09-05 07:00:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|7
1725519640000|2024-09-05 07:00:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725519650000|2024-09-05 07:00:50|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|10
1725519660000|2024-09-05 07:01:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|11
1725519690000|2024-09-05 07:01:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|19
1725519700000|2024-09-05 07:01:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1725519710000|2024-09-05 07:01:50|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1725519720000|2024-09-05 07:02:00|19.69|19.61|19.67|19.59|19.72|19.64|19.66|19.58|16
1725519730000|2024-09-05 07:02:10|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|3
1725519740000|2024-09-05 07:02:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|93
1725519840000|2024-09-05 07:04:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725519850000|2024-09-05 07:04:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725519860000|2024-09-05 07:04:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725519890000|2024-09-05 07:04:50|19.68|19.6|19.67|19.59|19.68|19.6|19.65|19.57|11
1725519900000|2024-09-05 07:05:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725519910000|2024-09-05 07:05:10|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|0
1725519920000|2024-09-05 07:05:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725519940000|2024-09-05 07:05:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725519960000|2024-09-05 07:06:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|5
1725519970000|2024-09-05 07:06:10|19.57|19.49|19.57|19.49|19.57|19.49|19.54|19.46|33
1725520000000|2024-09-05 07:06:40|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1725520010000|2024-09-05 07:06:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|16
1725520020000|2024-09-05 07:07:00|||||||||7
1725520060000|2024-09-05 07:07:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|29
1725520070000|2024-09-05 07:07:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1725520080000|2024-09-05 07:08:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725520090000|2024-09-05 07:08:10|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1725520100000|2024-09-05 07:08:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1725520110000|2024-09-05 07:08:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|10
1725520130000|2024-09-05 07:08:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|53
1725520140000|2024-09-05 07:09:00|19.46|19.38|19.47|19.39|19.47|19.39|19.44|19.36|68
1725520150000|2024-09-05 07:09:10|||||||||12
1725520170000|2024-09-05 07:09:30|||||||||11
1725520200000|2024-09-05 07:10:00|||||||||15
1725520210000|2024-09-05 07:10:10|||||||||10
1725520260000|2024-09-05 07:11:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|1
1725520280000|2024-09-05 07:11:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|46
1725520290000|2024-09-05 07:11:30|||||||||16
1725520330000|2024-09-05 07:12:10|||||||||10
1725520340000|2024-09-05 07:12:20|||||||||34
1725520350000|2024-09-05 07:12:30|||||||||1
1725520370000|2024-09-05 07:12:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|11
1725520380000|2024-09-05 07:13:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|7
1725520390000|2024-09-05 07:13:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|2
1725520400000|2024-09-05 07:13:20|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|4
1725520410000|2024-09-05 07:13:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1725520430000|2024-09-05 07:13:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1725520500000|2024-09-05 07:15:00|||||||||2
1725520520000|2024-09-05 07:15:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|103
1725520530000|2024-09-05 07:15:30|19.4|19.32|19.39|19.31|19.42|19.34|19.38|19.3|23
1725520560000|2024-09-05 07:16:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|14
1725520570000|2024-09-05 07:16:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725520580000|2024-09-05 07:16:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|3
1725520600000|2024-09-05 07:16:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|6
1725520610000|2024-09-05 07:16:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|4
1725520620000|2024-09-05 07:17:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1725520630000|2024-09-05 07:17:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|8
1725520660000|2024-09-05 07:17:40|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1725520670000|2024-09-05 07:17:50|19.47|19.39|19.47|19.39|19.47|19.39|19.44|19.36|0
1725520680000|2024-09-05 07:18:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|7
1725520690000|2024-09-05 07:18:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1725520700000|2024-09-05 07:18:20|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|26
1725520710000|2024-09-05 07:18:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|4
1725520720000|2024-09-05 07:18:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725520820000|2024-09-05 07:20:20|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|66
1725520830000|2024-09-05 07:20:30|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1725520840000|2024-09-05 07:20:40|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|19
1725520850000|2024-09-05 07:20:50|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1725520860000|2024-09-05 07:21:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725520880000|2024-09-05 07:21:20|19.45|19.37|19.44|19.36|19.48|19.4|19.44|19.36|0
1725520890000|2024-09-05 07:21:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725520900000|2024-09-05 07:21:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725520910000|2024-09-05 07:21:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1725520980000|2024-09-05 07:23:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1725520990000|2024-09-05 07:23:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1725521000000|2024-09-05 07:23:20|||||||||4
1725521020000|2024-09-05 07:23:40|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|27
1725521050000|2024-09-05 07:24:10|||||||||1
1725521060000|2024-09-05 07:24:20|||||||||4
1725521070000|2024-09-05 07:24:30|||||||||1
1725521120000|2024-09-05 07:25:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|35
1725521130000|2024-09-05 07:25:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|18
1725521140000|2024-09-05 07:25:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|14
1725521150000|2024-09-05 07:25:50|||||||||5
1725521190000|2024-09-05 07:26:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|56
1725521200000|2024-09-05 07:26:40|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|6
1725521210000|2024-09-05 07:26:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|11
1725521220000|2024-09-05 07:27:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|5
1725521230000|2024-09-05 07:27:10|19.43|19.35|19.44|19.36|19.44|19.36|19.42|19.34|4
1725521250000|2024-09-05 07:27:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1725521260000|2024-09-05 07:27:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725521270000|2024-09-05 07:27:50|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1725521280000|2024-09-05 07:28:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1725521290000|2024-09-05 07:28:10|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|13
1725521300000|2024-09-05 07:28:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1725521310000|2024-09-05 07:28:30|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1725521320000|2024-09-05 07:28:40|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|0
1725521340000|2024-09-05 07:29:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|6
1725521350000|2024-09-05 07:29:10|19.45|19.37|19.44|19.36|19.47|19.39|19.44|19.36|0
1725521370000|2024-09-05 07:29:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1725521380000|2024-09-05 07:29:40|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|5
1725521390000|2024-09-05 07:29:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|4
1725521400000|2024-09-05 07:30:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1725521410000|2024-09-05 07:30:10|||||||||4
1725521430000|2024-09-05 07:30:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|13
1725521480000|2024-09-05 07:31:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|11
1725521540000|2024-09-05 07:32:20|||||||||24
1725521550000|2024-09-05 07:32:30|||||||||5
1725521560000|2024-09-05 07:32:40|||||||||3
1725521570000|2024-09-05 07:32:50|||||||||3
1725521580000|2024-09-05 07:33:00|||||||||2
1725521590000|2024-09-05 07:33:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|5
1725521600000|2024-09-05 07:33:20|||||||||3
1725521610000|2024-09-05 07:33:30|||||||||3
1725521620000|2024-09-05 07:33:40|||||||||4
1725521630000|2024-09-05 07:33:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1725521640000|2024-09-05 07:34:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|2
1725521650000|2024-09-05 07:34:10|||||||||4
1725521660000|2024-09-05 07:34:20|||||||||1
1725521670000|2024-09-05 07:34:30|||||||||2
1725521680000|2024-09-05 07:34:40|||||||||3
1725521690000|2024-09-05 07:34:50|||||||||2
1725521700000|2024-09-05 07:35:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|125
1725521720000|2024-09-05 07:35:20|||||||||2
1725521730000|2024-09-05 07:35:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|11
1725521740000|2024-09-05 07:35:40|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|4
1725521750000|2024-09-05 07:35:50|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|2
1725521760000|2024-09-05 07:36:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|4
1725521770000|2024-09-05 07:36:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|4
1725521780000|2024-09-05 07:36:20|||||||||1
1725521790000|2024-09-05 07:36:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|32
1725521800000|2024-09-05 07:36:40|||||||||1
1725521810000|2024-09-05 07:36:50|||||||||3
1725521820000|2024-09-05 07:37:00|||||||||1
1725521830000|2024-09-05 07:37:10|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|1
1725521840000|2024-09-05 07:37:20|||||||||2
1725521970000|2024-09-05 07:39:30|||||||||2
1725521980000|2024-09-05 07:39:40|||||||||4
1725521990000|2024-09-05 07:39:50|||||||||4
1725522000000|2024-09-05 07:40:00|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|10
1725522010000|2024-09-05 07:40:10|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|5
1725522020000|2024-09-05 07:40:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1725522030000|2024-09-05 07:40:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|4
1725522040000|2024-09-05 07:40:40|||||||||3
1725522050000|2024-09-05 07:40:50|||||||||2
1725522060000|2024-09-05 07:41:00|||||||||2
1725522070000|2024-09-05 07:41:10|||||||||3
1725522080000|2024-09-05 07:41:20|||||||||5
1725522090000|2024-09-05 07:41:30|||||||||5
1725522110000|2024-09-05 07:41:50|||||||||4
1725522140000|2024-09-05 07:42:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|5
1725522170000|2024-09-05 07:42:50|||||||||4
1725522220000|2024-09-05 07:43:40|||||||||51
1725522230000|2024-09-05 07:43:50|||||||||5
1725522240000|2024-09-05 07:44:00|||||||||4
1725522260000|2024-09-05 07:44:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|23
1725522290000|2024-09-05 07:44:50|||||||||60
1725522330000|2024-09-05 07:45:30|||||||||1
1725522380000|2024-09-05 07:46:20|||||||||191
1725522390000|2024-09-05 07:46:30|19.37|19.29|19.39|19.31|19.39|19.31|19.34|19.26|48
1725522400000|2024-09-05 07:46:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|19
1725522410000|2024-09-05 07:46:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|5
1725522420000|2024-09-05 07:47:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725522430000|2024-09-05 07:47:10|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|0
1725522460000|2024-09-05 07:47:40|||||||||5
1725522490000|2024-09-05 07:48:10|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|1
1725522500000|2024-09-05 07:48:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1725522510000|2024-09-05 07:48:30|||||||||3
1725522530000|2024-09-05 07:48:50|||||||||1
1725522540000|2024-09-05 07:49:00|||||||||1
1725522550000|2024-09-05 07:49:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|8
1725522560000|2024-09-05 07:49:20|||||||||2
1725522570000|2024-09-05 07:49:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|1
1725522580000|2024-09-05 07:49:40|||||||||1
1725522590000|2024-09-05 07:49:50|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|1
1725522600000|2024-09-05 07:50:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1725522610000|2024-09-05 07:50:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|1
1725522620000|2024-09-05 07:50:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|5
1725522630000|2024-09-05 07:50:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|1
1725522640000|2024-09-05 07:50:40|||||||||1
1725522650000|2024-09-05 07:50:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|1
1725522660000|2024-09-05 07:51:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|5
1725522670000|2024-09-05 07:51:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1725522690000|2024-09-05 07:51:30|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|5
1725522710000|2024-09-05 07:51:50|||||||||1
1725522720000|2024-09-05 07:52:00|||||||||1
1725522730000|2024-09-05 07:52:10|||||||||1
1725522750000|2024-09-05 07:52:30|||||||||4
1725522780000|2024-09-05 07:53:00|||||||||2
1725522790000|2024-09-05 07:53:10|||||||||2
1725522810000|2024-09-05 07:53:30|||||||||5
1725522820000|2024-09-05 07:53:40|||||||||4
1725522830000|2024-09-05 07:53:50|||||||||2
1725522840000|2024-09-05 07:54:00|||||||||11
1725522860000|2024-09-05 07:54:20|||||||||4
1725522870000|2024-09-05 07:54:30|||||||||1
1725522880000|2024-09-05 07:54:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|42
1725522890000|2024-09-05 07:54:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725522920000|2024-09-05 07:55:20|||||||||1
1725522940000|2024-09-05 07:55:40|||||||||3
1725522960000|2024-09-05 07:56:00|||||||||1
1725523000000|2024-09-05 07:56:40|||||||||1
1725523010000|2024-09-05 07:56:50|||||||||1
1725523040000|2024-09-05 07:57:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|86
1725523050000|2024-09-05 07:57:30|||||||||31
1725523060000|2024-09-05 07:57:40|||||||||12
1725523080000|2024-09-05 07:58:00|||||||||1
1725523100000|2024-09-05 07:58:20|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|63
1725523150000|2024-09-05 07:59:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|206
1725523160000|2024-09-05 07:59:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|75
1725523170000|2024-09-05 07:59:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|47
1725523180000|2024-09-05 07:59:40|||||||||28
1725523190000|2024-09-05 07:59:50|||||||||1
1725523200000|2024-09-05 08:00:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1725523210000|2024-09-05 08:00:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|14
1725523220000|2024-09-05 08:00:20|19.12|19.04|19.13|19.05|19.14|19.06|19.12|19.04|3
1725523230000|2024-09-05 08:00:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725523240000|2024-09-05 08:00:40|19.13|19.05|19.14|19.06|19.14|19.06|19.12|19.04|6
1725523250000|2024-09-05 08:00:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|1
1725523270000|2024-09-05 08:01:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1725523280000|2024-09-05 08:01:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725523290000|2024-09-05 08:01:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1725523300000|2024-09-05 08:01:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1725523310000|2024-09-05 08:01:50|19.15|19.07|19.15|19.07|19.17|19.09|19.14|19.06|0
1725523320000|2024-09-05 08:02:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725523330000|2024-09-05 08:02:10|||||||||1
1725523340000|2024-09-05 08:02:20|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|7
1725523350000|2024-09-05 08:02:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725523360000|2024-09-05 08:02:40|19.14|19.06|19.13|19.05|19.15|19.07|19.13|19.05|1
1725523370000|2024-09-05 08:02:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|5
1725523380000|2024-09-05 08:03:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725523400000|2024-09-05 08:03:20|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1725523410000|2024-09-05 08:03:30|||||||||1
1725523460000|2024-09-05 08:04:20|||||||||1
1725523470000|2024-09-05 08:04:30|||||||||8
1725523500000|2024-09-05 08:05:00|||||||||1
1725523510000|2024-09-05 08:05:10|||||||||4
1725523530000|2024-09-05 08:05:30|||||||||1
1725523540000|2024-09-05 08:05:40|||||||||2
1725523580000|2024-09-05 08:06:20|||||||||1
1725523600000|2024-09-05 08:06:40|||||||||9
1725523620000|2024-09-05 08:07:00|||||||||1
1725523660000|2024-09-05 08:07:40|||||||||1
1725523670000|2024-09-05 08:07:50|||||||||2
1725523680000|2024-09-05 08:08:00|||||||||1
1725523710000|2024-09-05 08:08:30|||||||||1
1725523720000|2024-09-05 08:08:40|||||||||1
1725523730000|2024-09-05 08:08:50|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|103
1725523750000|2024-09-05 08:09:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1725523790000|2024-09-05 08:09:50|||||||||1
1725523800000|2024-09-05 08:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|13
1725523830000|2024-09-05 08:10:30|||||||||2
1725523870000|2024-09-05 08:11:10|||||||||1
1725523880000|2024-09-05 08:11:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|9
1725523890000|2024-09-05 08:11:30|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|5
1725523900000|2024-09-05 08:11:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1725523910000|2024-09-05 08:11:50|||||||||1
1725523930000|2024-09-05 08:12:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|4
1725523950000|2024-09-05 08:12:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|1
1725523960000|2024-09-05 08:12:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1725523970000|2024-09-05 08:12:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725524000000|2024-09-05 08:13:20|||||||||2
1725524030000|2024-09-05 08:13:50|||||||||1
1725524040000|2024-09-05 08:14:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|12
1725524050000|2024-09-05 08:14:10|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|1
1725524060000|2024-09-05 08:14:20|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|0
1725524080000|2024-09-05 08:14:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1725524090000|2024-09-05 08:14:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1725524100000|2024-09-05 08:15:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1725524120000|2024-09-05 08:15:20|||||||||1
1725524130000|2024-09-05 08:15:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725524150000|2024-09-05 08:15:50|||||||||1
1725524160000|2024-09-05 08:16:00|||||||||1
1725524170000|2024-09-05 08:16:10|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|25
1725524180000|2024-09-05 08:16:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1725524200000|2024-09-05 08:16:40|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|2
1725524210000|2024-09-05 08:16:50|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1725524220000|2024-09-05 08:17:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1725524230000|2024-09-05 08:17:10|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1725524240000|2024-09-05 08:17:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725524250000|2024-09-05 08:17:30|||||||||1
1725524280000|2024-09-05 08:18:00|||||||||4
1725524290000|2024-09-05 08:18:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1725524300000|2024-09-05 08:18:20|||||||||8
1725524320000|2024-09-05 08:18:40|||||||||53
1725524330000|2024-09-05 08:18:50|||||||||2
1725524370000|2024-09-05 08:19:30|||||||||2
1725524410000|2024-09-05 08:20:10|||||||||1
1725524450000|2024-09-05 08:20:50|||||||||1
1725524500000|2024-09-05 08:21:40|||||||||1
1725524540000|2024-09-05 08:22:20|||||||||2
1725524570000|2024-09-05 08:22:50|||||||||2
1725524580000|2024-09-05 08:23:00|||||||||2
1725524590000|2024-09-05 08:23:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|11
1725524600000|2024-09-05 08:23:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|2
1725524620000|2024-09-05 08:23:40|||||||||2
1725524630000|2024-09-05 08:23:50|||||||||4
1725524640000|2024-09-05 08:24:00|||||||||1
1725524660000|2024-09-05 08:24:20|19.21|19.13|19.22|19.14|19.24|19.16|19.21|19.13|2
1725524670000|2024-09-05 08:24:30|19.24|19.16|19.22|19.14|19.24|19.16|19.21|19.13|1
1725524680000|2024-09-05 08:24:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725524690000|2024-09-05 08:24:50|||||||||1
1725524700000|2024-09-05 08:25:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1725524710000|2024-09-05 08:25:10|||||||||8
1725524720000|2024-09-05 08:25:20|||||||||1
1725524740000|2024-09-05 08:25:40|||||||||2
1725524760000|2024-09-05 08:26:00|||||||||1
1725524770000|2024-09-05 08:26:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725524780000|2024-09-05 08:26:20|||||||||1
1725524790000|2024-09-05 08:26:30|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|1
1725524800000|2024-09-05 08:26:40|||||||||1
1725524830000|2024-09-05 08:27:10|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|22
1725524850000|2024-09-05 08:27:30|||||||||1
1725524860000|2024-09-05 08:27:40|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|52
1725524870000|2024-09-05 08:27:50|||||||||1
1725524880000|2024-09-05 08:28:00|19.15|19.07|19.16|19.08|19.17|19.09|19.15|19.07|5
1725524890000|2024-09-05 08:28:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725524910000|2024-09-05 08:28:30|||||||||1
1725524930000|2024-09-05 08:28:50|19.17|19.09|19.17|19.09|19.19|19.11|19.16|19.08|0
1725524940000|2024-09-05 08:29:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1725524950000|2024-09-05 08:29:10|||||||||3
1725524970000|2024-09-05 08:29:30|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|18
1725524980000|2024-09-05 08:29:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|4
1725524990000|2024-09-05 08:29:50|||||||||1
1725525000000|2024-09-05 08:30:00|||||||||1
1725525010000|2024-09-05 08:30:10|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|2
1725525030000|2024-09-05 08:30:30|||||||||1
1725525060000|2024-09-05 08:31:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|2
1725525070000|2024-09-05 08:31:10|||||||||1
1725525080000|2024-09-05 08:31:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1725525110000|2024-09-05 08:31:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|4
1725525120000|2024-09-05 08:32:00|||||||||1
1725525130000|2024-09-05 08:32:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725525140000|2024-09-05 08:32:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1725525160000|2024-09-05 08:32:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1725525200000|2024-09-05 08:33:20|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|64
1725525220000|2024-09-05 08:33:40|||||||||2
1725525240000|2024-09-05 08:34:00|||||||||2
1725525250000|2024-09-05 08:34:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|9
1725525260000|2024-09-05 08:34:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|7
1725525270000|2024-09-05 08:34:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1725525280000|2024-09-05 08:34:40|||||||||1
1725525320000|2024-09-05 08:35:20|||||||||1
1725525330000|2024-09-05 08:35:30|||||||||4
1725525360000|2024-09-05 08:36:00|||||||||1
1725525380000|2024-09-05 08:36:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1725525400000|2024-09-05 08:36:40|||||||||1
1725525410000|2024-09-05 08:36:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|14
1725525420000|2024-09-05 08:37:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1725525430000|2024-09-05 08:37:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1725525440000|2024-09-05 08:37:20|||||||||1
1725525480000|2024-09-05 08:38:00|||||||||1
1725525530000|2024-09-05 08:38:50|||||||||1
1725525540000|2024-09-05 08:39:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1725525550000|2024-09-05 08:39:10|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1725525570000|2024-09-05 08:39:30|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|1
1725525580000|2024-09-05 08:39:40|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1725525590000|2024-09-05 08:39:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725525600000|2024-09-05 08:40:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1725525610000|2024-09-05 08:40:10|||||||||1
1725525650000|2024-09-05 08:40:50|||||||||1
1725525680000|2024-09-05 08:41:20|||||||||4
1725525690000|2024-09-05 08:41:30|||||||||1
1725525710000|2024-09-05 08:41:50|||||||||1
1725525720000|2024-09-05 08:42:00|||||||||1
1725525730000|2024-09-05 08:42:10|||||||||1
1725525760000|2024-09-05 08:42:40|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|5
1725525770000|2024-09-05 08:42:50|||||||||1
1725525780000|2024-09-05 08:43:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|6
1725525790000|2024-09-05 08:43:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725525810000|2024-09-05 08:43:30|||||||||2
1725525850000|2024-09-05 08:44:10|||||||||1
1725525890000|2024-09-05 08:44:50|||||||||1
1725525930000|2024-09-05 08:45:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1725525940000|2024-09-05 08:45:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|2
1725525960000|2024-09-05 08:46:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|2
1725525970000|2024-09-05 08:46:10|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1725525980000|2024-09-05 08:46:20|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|1
1725526000000|2024-09-05 08:46:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1725526010000|2024-09-05 08:46:50|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|6
1725526020000|2024-09-05 08:47:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1725526030000|2024-09-05 08:47:10|||||||||4
1725526060000|2024-09-05 08:47:40|||||||||1
1725526080000|2024-09-05 08:48:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1725526090000|2024-09-05 08:48:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725526100000|2024-09-05 08:48:20|||||||||1
1725526130000|2024-09-05 08:48:50|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|1
1725526140000|2024-09-05 08:49:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|3
1725526180000|2024-09-05 08:49:40|||||||||1
1725526220000|2024-09-05 08:50:20|||||||||19
1725526260000|2024-09-05 08:51:00|||||||||1
1725526300000|2024-09-05 08:51:40|||||||||3
1725526350000|2024-09-05 08:52:30|19.17|19.09|19.18|19.1|19.19|19.11|19.17|19.09|36
1725526360000|2024-09-05 08:52:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725526380000|2024-09-05 08:53:00|||||||||4
1725526410000|2024-09-05 08:53:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|5
1725526430000|2024-09-05 08:53:50|||||||||1
1725526440000|2024-09-05 08:54:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1725526470000|2024-09-05 08:54:30|||||||||1
1725526510000|2024-09-05 08:55:10|||||||||1
1725526550000|2024-09-05 08:55:50|||||||||1
1725526570000|2024-09-05 08:56:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|1
1725526590000|2024-09-05 08:56:30|||||||||1
1725526610000|2024-09-05 08:56:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|7
1725526630000|2024-09-05 08:57:10|||||||||1
1725526670000|2024-09-05 08:57:50|||||||||1
1725526710000|2024-09-05 08:58:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|1
1725526720000|2024-09-05 08:58:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|1
1725526730000|2024-09-05 08:58:50|||||||||4
1725526760000|2024-09-05 08:59:20|||||||||1
1725526770000|2024-09-05 08:59:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|12
1725526790000|2024-09-05 08:59:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1725526800000|2024-09-05 09:00:00|||||||||1
1725526840000|2024-09-05 09:00:40|||||||||1
1725526850000|2024-09-05 09:00:50|||||||||1
1725526880000|2024-09-05 09:01:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|22
1725526890000|2024-09-05 09:01:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1725526900000|2024-09-05 09:01:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725526910000|2024-09-05 09:01:50|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1725526920000|2024-09-05 09:02:00|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|19
1725526940000|2024-09-05 09:02:20|||||||||4
1725526960000|2024-09-05 09:02:40|||||||||2
1725526990000|2024-09-05 09:03:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|10
1725527000000|2024-09-05 09:03:20|||||||||1
1725527020000|2024-09-05 09:03:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|12
1725527040000|2024-09-05 09:04:00|||||||||1
1725527060000|2024-09-05 09:04:20|||||||||1
1725527080000|2024-09-05 09:04:40|||||||||5
1725527100000|2024-09-05 09:05:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|9
1725527120000|2024-09-05 09:05:20|||||||||1
1725527170000|2024-09-05 09:06:10|||||||||1
1725527180000|2024-09-05 09:06:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|9
1725527190000|2024-09-05 09:06:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1725527200000|2024-09-05 09:06:40|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1725527210000|2024-09-05 09:06:50|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|1
1725527230000|2024-09-05 09:07:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725527240000|2024-09-05 09:07:20|||||||||1
1725527250000|2024-09-05 09:07:30|||||||||1
1725527270000|2024-09-05 09:07:50|||||||||8
1725527290000|2024-09-05 09:08:10|19.21|19.13|19.21|19.13|19.24|19.16|19.21|19.13|5
1725527300000|2024-09-05 09:08:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725527330000|2024-09-05 09:08:50|||||||||1
1725527360000|2024-09-05 09:09:20|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|7
1725527370000|2024-09-05 09:09:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|1
1725527410000|2024-09-05 09:10:10|||||||||1
1725527420000|2024-09-05 09:10:20|||||||||2
1725527430000|2024-09-05 09:10:30|||||||||4
1725527450000|2024-09-05 09:10:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1725527460000|2024-09-05 09:11:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|3
1725527480000|2024-09-05 09:11:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|2
1725527490000|2024-09-05 09:11:30|||||||||1
1725527500000|2024-09-05 09:11:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725527530000|2024-09-05 09:12:10|||||||||1
1725527570000|2024-09-05 09:12:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|4
1725527580000|2024-09-05 09:13:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|2
1725527590000|2024-09-05 09:13:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725527610000|2024-09-05 09:13:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725527620000|2024-09-05 09:13:40|||||||||1
1725527660000|2024-09-05 09:14:20|||||||||1
1725527700000|2024-09-05 09:15:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|11
1725527710000|2024-09-05 09:15:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1725527740000|2024-09-05 09:15:40|||||||||1
1725527760000|2024-09-05 09:16:00|||||||||1
1725527780000|2024-09-05 09:16:20|||||||||5
1725527820000|2024-09-05 09:17:00|||||||||1
1725527850000|2024-09-05 09:17:30|||||||||1
1725527860000|2024-09-05 09:17:40|||||||||1
1725527880000|2024-09-05 09:18:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|4
1725527900000|2024-09-05 09:18:20|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|1
1725527940000|2024-09-05 09:19:00|||||||||1
1725527970000|2024-09-05 09:19:30|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1725527980000|2024-09-05 09:19:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1725527990000|2024-09-05 09:19:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1725528000000|2024-09-05 09:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725528030000|2024-09-05 09:20:30|||||||||1
1725528050000|2024-09-05 09:20:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1725528060000|2024-09-05 09:21:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725528070000|2024-09-05 09:21:10|||||||||1
1725528110000|2024-09-05 09:21:50|||||||||5
1725528120000|2024-09-05 09:22:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|11
1725528130000|2024-09-05 09:22:10|||||||||4
1725528140000|2024-09-05 09:22:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|7
1725528150000|2024-09-05 09:22:30|||||||||1
1725528160000|2024-09-05 09:22:40|||||||||1
1725528190000|2024-09-05 09:23:10|||||||||1
1725528200000|2024-09-05 09:23:20|||||||||8
1725528210000|2024-09-05 09:23:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|40
1725528230000|2024-09-05 09:23:50|||||||||1
1725528250000|2024-09-05 09:24:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725528270000|2024-09-05 09:24:30|||||||||1
1725528280000|2024-09-05 09:24:40|||||||||2
1725528310000|2024-09-05 09:25:10|||||||||1
1725528320000|2024-09-05 09:25:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|12
1725528330000|2024-09-05 09:25:30|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|3
1725528340000|2024-09-05 09:25:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|1
1725528350000|2024-09-05 09:25:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|1
1725528360000|2024-09-05 09:26:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|1
1725528380000|2024-09-05 09:26:20|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|5
1725528390000|2024-09-05 09:26:30|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|1
1725528400000|2024-09-05 09:26:40|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|1
1725528410000|2024-09-05 09:26:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1725528420000|2024-09-05 09:27:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725528440000|2024-09-05 09:27:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|8
1725528450000|2024-09-05 09:27:30|19.43|19.35|19.42|19.34|19.43|19.35|19.4|19.32|0
1725528460000|2024-09-05 09:27:40|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1725528470000|2024-09-05 09:27:50|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1725528480000|2024-09-05 09:28:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|5
1725528490000|2024-09-05 09:28:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725528500000|2024-09-05 09:28:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725528510000|2024-09-05 09:28:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|49
1725528520000|2024-09-05 09:28:40|||||||||1
1725528530000|2024-09-05 09:28:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|135
1725528540000|2024-09-05 09:29:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|1
1725528550000|2024-09-05 09:29:10|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|3
1725528560000|2024-09-05 09:29:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|1
1725528580000|2024-09-05 09:29:40|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1725528590000|2024-09-05 09:29:50|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1725528600000|2024-09-05 09:30:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|1
1725528610000|2024-09-05 09:30:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|21
1725528620000|2024-09-05 09:30:20|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|2
1725528630000|2024-09-05 09:30:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725528640000|2024-09-05 09:30:40|||||||||1
1725528660000|2024-09-05 09:31:00|||||||||1
1725528680000|2024-09-05 09:31:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|8
1725528690000|2024-09-05 09:31:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|2
1725528710000|2024-09-05 09:31:50|||||||||1
1725528720000|2024-09-05 09:32:00|||||||||5
1725528730000|2024-09-05 09:32:10|||||||||1
1725528760000|2024-09-05 09:32:40|||||||||1
1725528780000|2024-09-05 09:33:00|||||||||3
1725528790000|2024-09-05 09:33:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|15
1725528800000|2024-09-05 09:33:20|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|5
1725528810000|2024-09-05 09:33:30|||||||||2
1725528840000|2024-09-05 09:34:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|54
1725528850000|2024-09-05 09:34:10|||||||||1
1725528880000|2024-09-05 09:34:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1725528890000|2024-09-05 09:34:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|6
1725528930000|2024-09-05 09:35:30|||||||||1
1725528970000|2024-09-05 09:36:10|||||||||1
1725529010000|2024-09-05 09:36:50|||||||||2
1725529050000|2024-09-05 09:37:30|||||||||1
1725529070000|2024-09-05 09:37:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|16
1725529080000|2024-09-05 09:38:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1725529100000|2024-09-05 09:38:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|26
1725529110000|2024-09-05 09:38:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1725529120000|2024-09-05 09:38:40|||||||||5
1725529130000|2024-09-05 09:38:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1725529140000|2024-09-05 09:39:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725529160000|2024-09-05 09:39:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|5
1725529170000|2024-09-05 09:39:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1725529190000|2024-09-05 09:39:50|||||||||4
1725529220000|2024-09-05 09:40:20|||||||||1
1725529240000|2024-09-05 09:40:40|||||||||2
1725529260000|2024-09-05 09:41:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1725529290000|2024-09-05 09:41:30|||||||||4
1725529300000|2024-09-05 09:41:40|||||||||1
1725529320000|2024-09-05 09:42:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|3
1725529340000|2024-09-05 09:42:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1725529350000|2024-09-05 09:42:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|10
1725529360000|2024-09-05 09:42:40|19.28|19.2|19.26|19.18|19.3|19.22|19.26|19.18|54
1725529380000|2024-09-05 09:43:00|||||||||1
1725529420000|2024-09-05 09:43:40|||||||||5
1725529460000|2024-09-05 09:44:20|||||||||2
1725529500000|2024-09-05 09:45:00|||||||||1
1725529540000|2024-09-05 09:45:40|||||||||5
1725529570000|2024-09-05 09:46:10|||||||||2
1725529580000|2024-09-05 09:46:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|20
1725529590000|2024-09-05 09:46:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725529620000|2024-09-05 09:47:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725529630000|2024-09-05 09:47:10|||||||||1
1725529640000|2024-09-05 09:47:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725529670000|2024-09-05 09:47:50|||||||||5
1725529700000|2024-09-05 09:48:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1725529710000|2024-09-05 09:48:30|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|1
1725529730000|2024-09-05 09:48:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1725529740000|2024-09-05 09:49:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1725529750000|2024-09-05 09:49:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1725529780000|2024-09-05 09:49:40|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1725529790000|2024-09-05 09:49:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1725529800000|2024-09-05 09:50:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|2
1725529820000|2024-09-05 09:50:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1725529830000|2024-09-05 09:50:30|||||||||1
1725529870000|2024-09-05 09:51:10|||||||||1
1725529910000|2024-09-05 09:51:50|||||||||1
1725529920000|2024-09-05 09:52:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1725529950000|2024-09-05 09:52:30|||||||||1
1725529980000|2024-09-05 09:53:00|||||||||1
1725529990000|2024-09-05 09:53:10|||||||||5
1725530040000|2024-09-05 09:54:00|||||||||68
1725530050000|2024-09-05 09:54:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1725530070000|2024-09-05 09:54:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|4
1725530080000|2024-09-05 09:54:40|||||||||1
1725530090000|2024-09-05 09:54:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|5
1725530120000|2024-09-05 09:55:20|||||||||3
1725530140000|2024-09-05 09:55:40|19.21|19.13|19.21|19.13|19.24|19.16|19.21|19.13|15
1725530160000|2024-09-05 09:56:00|||||||||1
1725530190000|2024-09-05 09:56:30|19.24|19.16|19.21|19.13|19.25|19.17|19.21|19.13|12
1725530200000|2024-09-05 09:56:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|7
1725530240000|2024-09-05 09:57:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1725530250000|2024-09-05 09:57:30|||||||||4
1725530270000|2024-09-05 09:57:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|9
1725530280000|2024-09-05 09:58:00|||||||||1
1725530320000|2024-09-05 09:58:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|7
1725530330000|2024-09-05 09:58:50|||||||||5
1725530360000|2024-09-05 09:59:20|||||||||1
1725530380000|2024-09-05 09:59:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|6
1725530400000|2024-09-05 10:00:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|7
1725530420000|2024-09-05 10:00:20|||||||||4
1725530440000|2024-09-05 10:00:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1725530450000|2024-09-05 10:00:50|||||||||1
1725530460000|2024-09-05 10:01:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1725530480000|2024-09-05 10:01:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|5
1725530490000|2024-09-05 10:01:30|||||||||1
1725530530000|2024-09-05 10:02:10|||||||||1
1725530550000|2024-09-05 10:02:30|||||||||1
1725530570000|2024-09-05 10:02:50|||||||||1
1725530610000|2024-09-05 10:03:30|||||||||5
1725530640000|2024-09-05 10:04:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|12
1725530650000|2024-09-05 10:04:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|7
1725530660000|2024-09-05 10:04:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|8
1725530670000|2024-09-05 10:04:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725530690000|2024-09-05 10:04:50|||||||||1
1725530730000|2024-09-05 10:05:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|7
1725530740000|2024-09-05 10:05:40|||||||||5
1725530750000|2024-09-05 10:05:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|39
1725530770000|2024-09-05 10:06:10|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|4
1725530790000|2024-09-05 10:06:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|8
1725530810000|2024-09-05 10:06:50|||||||||1
1725530860000|2024-09-05 10:07:40|||||||||1
1725530880000|2024-09-05 10:08:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|7
1725530900000|2024-09-05 10:08:20|||||||||1
1725530940000|2024-09-05 10:09:00|||||||||1
1725530960000|2024-09-05 10:09:20|||||||||4
1725530980000|2024-09-05 10:09:40|||||||||2
1725531020000|2024-09-05 10:10:20|||||||||1
1725531060000|2024-09-05 10:11:00|||||||||1
1725531070000|2024-09-05 10:11:10|||||||||8
1725531100000|2024-09-05 10:11:40|||||||||1
1725531140000|2024-09-05 10:12:20|||||||||1
1725531180000|2024-09-05 10:13:00|||||||||1
1725531210000|2024-09-05 10:13:30|||||||||5
1725531220000|2024-09-05 10:13:40|||||||||1
1725531270000|2024-09-05 10:14:30|||||||||1
1725531310000|2024-09-05 10:15:10|||||||||1
1725531320000|2024-09-05 10:15:20|||||||||4
1725531350000|2024-09-05 10:15:50|||||||||1
1725531390000|2024-09-05 10:16:30|||||||||1
1725531400000|2024-09-05 10:16:40|||||||||1
1725531430000|2024-09-05 10:17:10|||||||||1
1725531470000|2024-09-05 10:17:50|||||||||10
1725531510000|2024-09-05 10:18:30|||||||||1
1725531550000|2024-09-05 10:19:10|||||||||1
1725531590000|2024-09-05 10:19:50|||||||||1
1725531630000|2024-09-05 10:20:30|||||||||1
1725531670000|2024-09-05 10:21:10|||||||||8
1725531680000|2024-09-05 10:21:20|||||||||3
1725531690000|2024-09-05 10:21:30|||||||||1
1725531700000|2024-09-05 10:21:40|||||||||62
1725531720000|2024-09-05 10:22:00|||||||||1
1725531760000|2024-09-05 10:22:40|||||||||1
1725531800000|2024-09-05 10:23:20|||||||||1
1725531840000|2024-09-05 10:24:00|||||||||2
1725531860000|2024-09-05 10:24:20|||||||||8
1725531880000|2024-09-05 10:24:40|||||||||1
1725531920000|2024-09-05 10:25:20|||||||||1
1725531940000|2024-09-05 10:25:40|||||||||1
1725531960000|2024-09-05 10:26:00|||||||||1
1725531970000|2024-09-05 10:26:10|||||||||1
1725532000000|2024-09-05 10:26:40|||||||||1
1725532030000|2024-09-05 10:27:10|||||||||4
1725532040000|2024-09-05 10:27:20|||||||||1
1725532090000|2024-09-05 10:28:10|||||||||1
1725532130000|2024-09-05 10:28:50|||||||||4
1725532140000|2024-09-05 10:29:00|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|34
1725532150000|2024-09-05 10:29:10|||||||||3
1725532170000|2024-09-05 10:29:30|||||||||1
1725532200000|2024-09-05 10:30:00|||||||||5
1725532210000|2024-09-05 10:30:10|||||||||1
1725532230000|2024-09-05 10:30:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|7
1725532240000|2024-09-05 10:30:40|19.19|19.11|19.19|19.11|19.21|19.13|19.18|19.1|13
1725532250000|2024-09-05 10:30:50|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|1
1725532260000|2024-09-05 10:31:00|||||||||1
1725532270000|2024-09-05 10:31:10|19.19|19.11|19.16|19.08|19.2|19.12|19.16|19.08|4
1725532290000|2024-09-05 10:31:30|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|1
1725532330000|2024-09-05 10:32:10|||||||||1
1725532350000|2024-09-05 10:32:30|19.19|19.11|19.18|19.1|19.19|19.11|19.16|19.08|8
1725532360000|2024-09-05 10:32:40|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1725532370000|2024-09-05 10:32:50|19.18|19.1|19.2|19.12|19.2|19.12|19.16|19.08|2
1725532380000|2024-09-05 10:33:00|||||||||4
1725532390000|2024-09-05 10:33:10|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1725532400000|2024-09-05 10:33:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|1
1725532410000|2024-09-05 10:33:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|24
1725532440000|2024-09-05 10:34:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1725532450000|2024-09-05 10:34:10|||||||||1
1725532490000|2024-09-05 10:34:50|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1725532500000|2024-09-05 10:35:00|||||||||1
1725532520000|2024-09-05 10:35:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725532530000|2024-09-05 10:35:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1725532540000|2024-09-05 10:35:40|||||||||1
1725532580000|2024-09-05 10:36:20|||||||||1
1725532600000|2024-09-05 10:36:40|19.19|19.11|19.21|19.13|19.21|19.13|19.16|19.08|7
1725532620000|2024-09-05 10:37:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|17
1725532630000|2024-09-05 10:37:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725532640000|2024-09-05 10:37:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1725532660000|2024-09-05 10:37:40|||||||||1
1725532680000|2024-09-05 10:38:00|||||||||1
1725532700000|2024-09-05 10:38:20|||||||||1
1725532740000|2024-09-05 10:39:00|||||||||1
1725532780000|2024-09-05 10:39:40|||||||||1
1725532820000|2024-09-05 10:40:20|||||||||1
1725532830000|2024-09-05 10:40:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|194
1725532840000|2024-09-05 10:40:40|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|0
1725532860000|2024-09-05 10:41:00|||||||||5
1725532880000|2024-09-05 10:41:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725532890000|2024-09-05 10:41:30|19.19|19.11|19.18|19.1|19.19|19.11|19.16|19.08|0
1725532900000|2024-09-05 10:41:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725532910000|2024-09-05 10:41:50|||||||||1
1725532930000|2024-09-05 10:42:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725532940000|2024-09-05 10:42:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725532950000|2024-09-05 10:42:30|||||||||1
1725532960000|2024-09-05 10:42:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725532970000|2024-09-05 10:42:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725532990000|2024-09-05 10:43:10|||||||||1
1725533030000|2024-09-05 10:43:50|||||||||1
1725533050000|2024-09-05 10:44:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1725533060000|2024-09-05 10:44:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1725533070000|2024-09-05 10:44:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1725533080000|2024-09-05 10:44:40|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1725533090000|2024-09-05 10:44:50|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|0
1725533110000|2024-09-05 10:45:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1725533130000|2024-09-05 10:45:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1725533140000|2024-09-05 10:45:40|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1725533150000|2024-09-05 10:45:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1725533160000|2024-09-05 10:46:00|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|5
1725533170000|2024-09-05 10:46:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1725533190000|2024-09-05 10:46:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1725533200000|2024-09-05 10:46:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725533210000|2024-09-05 10:46:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725533230000|2024-09-05 10:47:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1725533240000|2024-09-05 10:47:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|12
1725533250000|2024-09-05 10:47:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1725533270000|2024-09-05 10:47:50|||||||||1
1725533280000|2024-09-05 10:48:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1725533290000|2024-09-05 10:48:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725533300000|2024-09-05 10:48:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1725533320000|2024-09-05 10:48:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1725533330000|2024-09-05 10:48:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|5
1725533360000|2024-09-05 10:49:20|||||||||1
1725533390000|2024-09-05 10:49:50|||||||||1
1725533400000|2024-09-05 10:50:00|||||||||1
1725533440000|2024-09-05 10:50:40|||||||||9
1725533450000|2024-09-05 10:50:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1725533460000|2024-09-05 10:51:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725533480000|2024-09-05 10:51:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|5
1725533500000|2024-09-05 10:51:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1725533520000|2024-09-05 10:52:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|5
1725533540000|2024-09-05 10:52:20|||||||||1
1725533560000|2024-09-05 10:52:40|||||||||1
1725533590000|2024-09-05 10:53:10|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|33
1725533600000|2024-09-05 10:53:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|1
1725533620000|2024-09-05 10:53:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|1
1725533640000|2024-09-05 10:54:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1725533650000|2024-09-05 10:54:10|19.23|19.15|19.23|19.15|19.24|19.16|19.21|19.13|0
1725533660000|2024-09-05 10:54:20|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1725533670000|2024-09-05 10:54:30|19.23|19.15|19.24|19.16|19.24|19.16|19.21|19.13|0
1725533680000|2024-09-05 10:54:40|19.23|19.15|19.23|19.15|19.24|19.16|19.21|19.13|1
1725533700000|2024-09-05 10:55:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725533710000|2024-09-05 10:55:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|3
1725533730000|2024-09-05 10:55:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|1
1725533760000|2024-09-05 10:56:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725533770000|2024-09-05 10:56:10|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|2
1725533810000|2024-09-05 10:56:50|||||||||1
1725533850000|2024-09-05 10:57:30|||||||||1
1725533880000|2024-09-05 10:58:00|||||||||1
1725533890000|2024-09-05 10:58:10|||||||||1
1725533930000|2024-09-05 10:58:50|||||||||1
1725533960000|2024-09-05 10:59:20|||||||||1
1725533970000|2024-09-05 10:59:30|||||||||1
1725534010000|2024-09-05 11:00:10|||||||||1
1725534050000|2024-09-05 11:00:50|||||||||5
1725534060000|2024-09-05 11:01:00|||||||||1
1725534090000|2024-09-05 11:01:30|||||||||1
1725534140000|2024-09-05 11:02:20|||||||||1
1725534150000|2024-09-05 11:02:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725534160000|2024-09-05 11:02:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725534170000|2024-09-05 11:02:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725534180000|2024-09-05 11:03:00|||||||||1
1725534210000|2024-09-05 11:03:30|||||||||1
1725534220000|2024-09-05 11:03:40|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|1
1725534240000|2024-09-05 11:04:00|||||||||1
1725534260000|2024-09-05 11:04:20|||||||||1
1725534290000|2024-09-05 11:04:50|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1725534300000|2024-09-05 11:05:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|1
1725534340000|2024-09-05 11:05:40|||||||||1
1725534380000|2024-09-05 11:06:20|||||||||1
1725534420000|2024-09-05 11:07:00|||||||||1
1725534430000|2024-09-05 11:07:10|||||||||2
1725534450000|2024-09-05 11:07:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|26
1725534460000|2024-09-05 11:07:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|18
1725534480000|2024-09-05 11:08:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1725534500000|2024-09-05 11:08:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|4
1725534510000|2024-09-05 11:08:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1725534530000|2024-09-05 11:08:50|||||||||1
1725534550000|2024-09-05 11:09:10|||||||||1
1725534590000|2024-09-05 11:09:50|||||||||1
1725534630000|2024-09-05 11:10:30|||||||||1
1725534640000|2024-09-05 11:10:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|5
1725534650000|2024-09-05 11:10:50|||||||||16
1725534670000|2024-09-05 11:11:10|||||||||1
1725534710000|2024-09-05 11:11:50|||||||||7
1725534730000|2024-09-05 11:12:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|125
1725534740000|2024-09-05 11:12:20|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|7
1725534760000|2024-09-05 11:12:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725534790000|2024-09-05 11:13:10|||||||||1
1725534810000|2024-09-05 11:13:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|26
1725534830000|2024-09-05 11:13:50|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|1
1725534870000|2024-09-05 11:14:30|||||||||1
1725534890000|2024-09-05 11:14:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|14
1725534910000|2024-09-05 11:15:10|||||||||1
1725534960000|2024-09-05 11:16:00|||||||||1
1725535000000|2024-09-05 11:16:40|||||||||1
1725535040000|2024-09-05 11:17:20|||||||||1
1725535080000|2024-09-05 11:18:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1725535090000|2024-09-05 11:18:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|17
1725535100000|2024-09-05 11:18:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1725535120000|2024-09-05 11:18:40|||||||||1
1725535140000|2024-09-05 11:19:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1725535160000|2024-09-05 11:19:20|||||||||1
1725535190000|2024-09-05 11:19:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1725535200000|2024-09-05 11:20:00|||||||||1
1725535240000|2024-09-05 11:20:40|||||||||1
1725535250000|2024-09-05 11:20:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|4
1725535280000|2024-09-05 11:21:20|||||||||1
1725535320000|2024-09-05 11:22:00|||||||||1
1725535360000|2024-09-05 11:22:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725535370000|2024-09-05 11:22:50|||||||||1
1725535380000|2024-09-05 11:23:00|||||||||1
1725535410000|2024-09-05 11:23:30|||||||||1
1725535430000|2024-09-05 11:23:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|22
1725535450000|2024-09-05 11:24:10|||||||||1
1725535480000|2024-09-05 11:24:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725535490000|2024-09-05 11:24:50|||||||||1
1725535500000|2024-09-05 11:25:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1725535510000|2024-09-05 11:25:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1725535520000|2024-09-05 11:25:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725535530000|2024-09-05 11:25:30|||||||||1
1725535540000|2024-09-05 11:25:40|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1725535550000|2024-09-05 11:25:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725535560000|2024-09-05 11:26:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|43
1725535570000|2024-09-05 11:26:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1725535610000|2024-09-05 11:26:50|||||||||1
1725535650000|2024-09-05 11:27:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|7
1725535670000|2024-09-05 11:27:50|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|5
1725535680000|2024-09-05 11:28:00|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|3
1725535690000|2024-09-05 11:28:10|||||||||1
1725535720000|2024-09-05 11:28:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725535730000|2024-09-05 11:28:50|||||||||1
1725535770000|2024-09-05 11:29:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|308
1725535780000|2024-09-05 11:29:40|||||||||15
1725535810000|2024-09-05 11:30:10|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|1
1725535820000|2024-09-05 11:30:20|||||||||1
1725535840000|2024-09-05 11:30:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1725535850000|2024-09-05 11:30:50|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1725535860000|2024-09-05 11:31:00|||||||||95
1725535900000|2024-09-05 11:31:40|||||||||1
1725535910000|2024-09-05 11:31:50|||||||||2
1725535920000|2024-09-05 11:32:00|||||||||1
1725535930000|2024-09-05 11:32:10|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1725535940000|2024-09-05 11:32:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1725535950000|2024-09-05 11:32:30|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1725535960000|2024-09-05 11:32:40|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1725535980000|2024-09-05 11:33:00|19.16|19.08|19.17|19.09|19.17|19.09|19.14|19.06|1
1725535990000|2024-09-05 11:33:10|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1725536000000|2024-09-05 11:33:20|19.14|19.06|19.16|19.08|19.17|19.09|19.14|19.06|0
1725536010000|2024-09-05 11:33:30|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1725536020000|2024-09-05 11:33:40|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|1
1725536050000|2024-09-05 11:34:10|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1725536060000|2024-09-05 11:34:20|||||||||1
1725536080000|2024-09-05 11:34:40|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1725536100000|2024-09-05 11:35:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|1
1725536120000|2024-09-05 11:35:20|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1725536140000|2024-09-05 11:35:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|1
1725536160000|2024-09-05 11:36:00|19.16|19.08|19.17|19.09|19.18|19.1|19.16|19.08|10
1725536180000|2024-09-05 11:36:20|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1725536190000|2024-09-05 11:36:30|||||||||1
1725536200000|2024-09-05 11:36:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1725536210000|2024-09-05 11:36:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1725536230000|2024-09-05 11:37:10|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|17
1725536240000|2024-09-05 11:37:20|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1725536250000|2024-09-05 11:37:30|||||||||1
1725536260000|2024-09-05 11:37:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1725536270000|2024-09-05 11:37:50|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|1
1725536280000|2024-09-05 11:38:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1725536300000|2024-09-05 11:38:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725536310000|2024-09-05 11:38:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1725536320000|2024-09-05 11:38:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725536350000|2024-09-05 11:39:10|||||||||1
1725536360000|2024-09-05 11:39:20|||||||||1
1725536370000|2024-09-05 11:39:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1725536390000|2024-09-05 11:39:50|||||||||1
1725536430000|2024-09-05 11:40:30|||||||||1
1725536460000|2024-09-05 11:41:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|5
1725536470000|2024-09-05 11:41:10|||||||||78
1725536480000|2024-09-05 11:41:20|||||||||1
1725536490000|2024-09-05 11:41:30|||||||||2
1725536510000|2024-09-05 11:41:50|||||||||1
1725536520000|2024-09-05 11:42:00|||||||||1
1725536530000|2024-09-05 11:42:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1725536540000|2024-09-05 11:42:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|11
1725536550000|2024-09-05 11:42:30|||||||||1
1725536570000|2024-09-05 11:42:50|||||||||62
1725536580000|2024-09-05 11:43:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725536600000|2024-09-05 11:43:20|||||||||1
1725536640000|2024-09-05 11:44:00|||||||||1
1725536680000|2024-09-05 11:44:40|||||||||2
1725536690000|2024-09-05 11:44:50|||||||||1
1725536700000|2024-09-05 11:45:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|33
1725536720000|2024-09-05 11:45:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|11
1725536730000|2024-09-05 11:45:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1725536740000|2024-09-05 11:45:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|3
1725536750000|2024-09-05 11:45:50|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1725536760000|2024-09-05 11:46:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|4
1725536800000|2024-09-05 11:46:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1725536810000|2024-09-05 11:46:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725536820000|2024-09-05 11:47:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725536840000|2024-09-05 11:47:20|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|17
1725536880000|2024-09-05 11:48:00|||||||||1
1725536920000|2024-09-05 11:48:40|||||||||1
1725536960000|2024-09-05 11:49:20|||||||||1
1725536980000|2024-09-05 11:49:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725537000000|2024-09-05 11:50:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725537010000|2024-09-05 11:50:10|||||||||1
1725537030000|2024-09-05 11:50:30|||||||||1
1725537050000|2024-09-05 11:50:50|||||||||1
1725537060000|2024-09-05 11:51:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|18
1725537080000|2024-09-05 11:51:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|1
1725537090000|2024-09-05 11:51:30|||||||||1
1725537110000|2024-09-05 11:51:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725537120000|2024-09-05 11:52:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|6
1725537130000|2024-09-05 11:52:10|||||||||1
1725537140000|2024-09-05 11:52:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1725537150000|2024-09-05 11:52:30|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|0
1725537160000|2024-09-05 11:52:40|||||||||1
1725537170000|2024-09-05 11:52:50|||||||||2
1725537210000|2024-09-05 11:53:30|||||||||1
1725537230000|2024-09-05 11:53:50|||||||||1
1725537250000|2024-09-05 11:54:10|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|6
1725537260000|2024-09-05 11:54:20|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|4
1725537270000|2024-09-05 11:54:30|19.35|19.27|19.33|19.25|19.35|19.27|19.32|19.24|0
1725537280000|2024-09-05 11:54:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725537290000|2024-09-05 11:54:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1725537300000|2024-09-05 11:55:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725537330000|2024-09-05 11:55:30|||||||||1
1725537350000|2024-09-05 11:55:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1725537360000|2024-09-05 11:56:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1725537370000|2024-09-05 11:56:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1725537420000|2024-09-05 11:57:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|2
1725537460000|2024-09-05 11:57:40|||||||||1
1725537470000|2024-09-05 11:57:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|4
1725537480000|2024-09-05 11:58:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1725537500000|2024-09-05 11:58:20|||||||||5
1725537510000|2024-09-05 11:58:30|||||||||1
1725537540000|2024-09-05 11:59:00|||||||||1
1725537560000|2024-09-05 11:59:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|4
1725537580000|2024-09-05 11:59:40|||||||||1
1725537600000|2024-09-05 12:00:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1725537620000|2024-09-05 12:00:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1725537630000|2024-09-05 12:00:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1725537650000|2024-09-05 12:00:50|||||||||4
1725537660000|2024-09-05 12:01:00|||||||||1
1725537690000|2024-09-05 12:01:30|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|1
1725537700000|2024-09-05 12:01:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1725537740000|2024-09-05 12:02:20|19.37|19.29|19.34|19.26|19.37|19.29|19.32|19.24|8
1725537750000|2024-09-05 12:02:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725537770000|2024-09-05 12:02:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|13
1725537780000|2024-09-05 12:03:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|3
1725537800000|2024-09-05 12:03:20|||||||||1
1725537830000|2024-09-05 12:03:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|86
1725537840000|2024-09-05 12:04:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|1
1725537850000|2024-09-05 12:04:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|9
1725537860000|2024-09-05 12:04:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1725537870000|2024-09-05 12:04:30|||||||||1
1725537910000|2024-09-05 12:05:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|4
1725537930000|2024-09-05 12:05:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1725537950000|2024-09-05 12:05:50|||||||||1
1725537960000|2024-09-05 12:06:00|||||||||1
1725537990000|2024-09-05 12:06:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|3
1725538000000|2024-09-05 12:06:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725538020000|2024-09-05 12:07:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725538030000|2024-09-05 12:07:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1725538040000|2024-09-05 12:07:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725538050000|2024-09-05 12:07:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725538070000|2024-09-05 12:07:50|||||||||1
1725538080000|2024-09-05 12:08:00|||||||||1
1725538100000|2024-09-05 12:08:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725538110000|2024-09-05 12:08:30|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|1
1725538120000|2024-09-05 12:08:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725538130000|2024-09-05 12:08:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725538140000|2024-09-05 12:09:00|||||||||3
1725538150000|2024-09-05 12:09:10|||||||||1
1725538160000|2024-09-05 12:09:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725538170000|2024-09-05 12:09:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725538180000|2024-09-05 12:09:40|||||||||1
1725538190000|2024-09-05 12:09:50|||||||||1
1725538220000|2024-09-05 12:10:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|6
1725538240000|2024-09-05 12:10:40|||||||||1
1725538270000|2024-09-05 12:11:10|||||||||100
1725538280000|2024-09-05 12:11:20|||||||||1
1725538290000|2024-09-05 12:11:30|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|4
1725538300000|2024-09-05 12:11:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|1
1725538320000|2024-09-05 12:12:00|||||||||1
1725538360000|2024-09-05 12:12:40|||||||||1
1725538380000|2024-09-05 12:13:00|||||||||39
1725538440000|2024-09-05 12:14:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|11
1725538450000|2024-09-05 12:14:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725538480000|2024-09-05 12:14:40|||||||||1
1725538500000|2024-09-05 12:15:00|19.37|19.29|19.47|19.39|19.47|19.39|19.37|19.29|74
1725538510000|2024-09-05 12:15:10|19.45|19.37|19.47|19.39|19.52|19.44|19.44|19.36|20
1725538520000|2024-09-05 12:15:20|19.45|19.37|19.45|19.37|19.46|19.38|19.42|19.34|3
1725538530000|2024-09-05 12:15:30|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|1
1725538540000|2024-09-05 12:15:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|446
1725538550000|2024-09-05 12:15:50|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1725538560000|2024-09-05 12:16:00|19.48|19.4|19.47|19.39|19.49|19.41|19.47|19.39|67
1725538580000|2024-09-05 12:16:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|50
1725538590000|2024-09-05 12:16:30|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|7
1725538600000|2024-09-05 12:16:40|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|6
1725538610000|2024-09-05 12:16:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1725538620000|2024-09-05 12:17:00|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|2
1725538630000|2024-09-05 12:17:10|19.46|19.38|19.47|19.39|19.48|19.4|19.45|19.37|23
1725538640000|2024-09-05 12:17:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|8
1725538650000|2024-09-05 12:17:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|2
1725538660000|2024-09-05 12:17:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725538670000|2024-09-05 12:17:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|10
1725538690000|2024-09-05 12:18:10|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|10
1725538700000|2024-09-05 12:18:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725538720000|2024-09-05 12:18:40|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|15
1725538730000|2024-09-05 12:18:50|19.56|19.48|19.54|19.46|19.57|19.49|19.53|19.45|15
1725538740000|2024-09-05 12:19:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|30
1725538760000|2024-09-05 12:19:20|19.58|19.5|19.62|19.54|19.62|19.54|19.57|19.49|0
1725538770000|2024-09-05 12:19:30|||||||||1
1725538810000|2024-09-05 12:20:10|19.63|19.55|19.62|19.54|19.64|19.56|19.62|19.54|30
1725538820000|2024-09-05 12:20:20|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|6
1725538830000|2024-09-05 12:20:30|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|6
1725538850000|2024-09-05 12:20:50|19.63|19.55|19.62|19.54|19.64|19.56|19.62|19.54|29
1725538860000|2024-09-05 12:21:00|19.63|19.55|19.64|19.56|19.64|19.56|19.62|19.54|0
1725538870000|2024-09-05 12:21:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725538880000|2024-09-05 12:21:20|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|2
1725538890000|2024-09-05 12:21:30|19.69|19.61|19.69|19.61|19.72|19.64|19.69|19.61|1
1725538900000|2024-09-05 12:21:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|3
1725538910000|2024-09-05 12:21:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|1
1725538920000|2024-09-05 12:22:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725538930000|2024-09-05 12:22:10|19.7|19.62|19.72|19.64|19.72|19.64|19.69|19.61|3
1725538950000|2024-09-05 12:22:30|19.73|19.65|19.72|19.64|19.74|19.66|19.72|19.64|3
1725538960000|2024-09-05 12:22:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1725538970000|2024-09-05 12:22:50|||||||||1
1725538980000|2024-09-05 12:23:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|5
1725538990000|2024-09-05 12:23:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|17
1725539010000|2024-09-05 12:23:30|||||||||1
1725539040000|2024-09-05 12:24:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|5
1725539050000|2024-09-05 12:24:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1725539060000|2024-09-05 12:24:20|||||||||1
1725539090000|2024-09-05 12:24:50|19.73|19.65|19.69|19.61|19.74|19.66|19.69|19.61|20
1725539100000|2024-09-05 12:25:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|20
1725539110000|2024-09-05 12:25:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725539120000|2024-09-05 12:25:20|||||||||2
1725539140000|2024-09-05 12:25:40|||||||||1
1725539160000|2024-09-05 12:26:00|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|5
1725539170000|2024-09-05 12:26:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|11
1725539180000|2024-09-05 12:26:20|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1725539190000|2024-09-05 12:26:30|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1725539200000|2024-09-05 12:26:40|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|50
1725539220000|2024-09-05 12:27:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|5
1725539230000|2024-09-05 12:27:10|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|2
1725539250000|2024-09-05 12:27:30|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|19
1725539260000|2024-09-05 12:27:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|4
1725539270000|2024-09-05 12:27:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|1
1725539280000|2024-09-05 12:28:00|19.61|19.53|19.62|19.54|19.62|19.54|19.6|19.52|0
1725539300000|2024-09-05 12:28:20|||||||||1
1725539310000|2024-09-05 12:28:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1725539320000|2024-09-05 12:28:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|4
1725539330000|2024-09-05 12:28:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|18
1725539340000|2024-09-05 12:29:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|2
1725539350000|2024-09-05 12:29:10|||||||||3
1725539360000|2024-09-05 12:29:20|||||||||1
1725539370000|2024-09-05 12:29:30|||||||||22
1725539380000|2024-09-05 12:29:40|||||||||1
1725539400000|2024-09-05 12:30:00|19.61|19.53|19.4|19.32|19.62|19.54|19.4|19.32|73
1725539410000|2024-09-05 12:30:10|19.41|19.33|19.35|19.27|19.41|19.33|19.25|19.17|22
1725539420000|2024-09-05 12:30:20|19.36|19.28|19.46|19.38|19.47|19.39|19.36|19.28|58
1725539430000|2024-09-05 12:30:30|19.47|19.39|19.46|19.38|19.52|19.44|19.45|19.37|22
1725539440000|2024-09-05 12:30:40|19.45|19.37|19.46|19.38|19.46|19.38|19.42|19.34|9
1725539450000|2024-09-05 12:30:50|19.45|19.37|19.42|19.34|19.46|19.38|19.41|19.33|7
1725539460000|2024-09-05 12:31:00|19.41|19.33|19.47|19.39|19.47|19.39|19.41|19.33|17
1725539470000|2024-09-05 12:31:10|19.48|19.4|19.47|19.39|19.52|19.44|19.47|19.39|4
1725539480000|2024-09-05 12:31:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1725539490000|2024-09-05 12:31:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|7
1725539500000|2024-09-05 12:31:40|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1725539510000|2024-09-05 12:31:50|19.48|19.4|19.47|19.39|19.52|19.44|19.47|19.39|14
1725539520000|2024-09-05 12:32:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|4
1725539530000|2024-09-05 12:32:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1725539540000|2024-09-05 12:32:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1725539550000|2024-09-05 12:32:30|||||||||1
1725539560000|2024-09-05 12:32:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1725539570000|2024-09-05 12:32:50|19.45|19.37|19.46|19.38|19.47|19.39|19.45|19.37|1
1725539580000|2024-09-05 12:33:00|19.45|19.37|19.42|19.34|19.46|19.38|19.42|19.34|0
1725539590000|2024-09-05 12:33:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|8
1725539600000|2024-09-05 12:33:20|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|10
1725539610000|2024-09-05 12:33:30|19.46|19.38|19.47|19.39|19.47|19.39|19.42|19.34|1
1725539630000|2024-09-05 12:33:50|||||||||1
1725539640000|2024-09-05 12:34:00|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|19
1725539650000|2024-09-05 12:34:10|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|2
1725539670000|2024-09-05 12:34:30|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|2
1725539680000|2024-09-05 12:34:40|19.43|19.35|19.43|19.35|19.47|19.39|19.42|19.34|1
1725539690000|2024-09-05 12:34:50|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1725539700000|2024-09-05 12:35:00|19.43|19.35|19.43|19.35|19.45|19.37|19.42|19.34|0
1725539710000|2024-09-05 12:35:10|19.42|19.34|19.46|19.38|19.47|19.39|19.42|19.34|1
1725539720000|2024-09-05 12:35:20|19.45|19.37|19.42|19.34|19.47|19.39|19.42|19.34|0
1725539730000|2024-09-05 12:35:30|19.43|19.35|19.43|19.35|19.45|19.37|19.42|19.34|0
1725539740000|2024-09-05 12:35:40|19.42|19.34|19.42|19.34|19.45|19.37|19.42|19.34|0
1725539750000|2024-09-05 12:35:50|19.43|19.35|19.43|19.35|19.45|19.37|19.42|19.34|1
1725539760000|2024-09-05 12:36:00|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|0
1725539770000|2024-09-05 12:36:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1725539780000|2024-09-05 12:36:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|3
1725539790000|2024-09-05 12:36:30|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|1
1725539800000|2024-09-05 12:36:40|19.43|19.35|19.45|19.37|19.45|19.37|19.42|19.34|86
1725539810000|2024-09-05 12:36:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|124
1725539820000|2024-09-05 12:37:00|19.47|19.39|19.5|19.42|19.5|19.42|19.45|19.37|18
1725539830000|2024-09-05 12:37:10|19.48|19.4|19.55|19.47|19.55|19.47|19.47|19.39|8
1725539850000|2024-09-05 12:37:30|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|8
1725539860000|2024-09-05 12:37:40|19.58|19.5|19.6|19.52|19.6|19.52|19.57|19.49|0
1725539870000|2024-09-05 12:37:50|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1725539880000|2024-09-05 12:38:00|19.57|19.49|19.55|19.47|19.6|19.52|19.55|19.47|6
1725539890000|2024-09-05 12:38:10|19.56|19.48|19.55|19.47|19.58|19.5|19.55|19.47|1
1725539910000|2024-09-05 12:38:30|19.56|19.48|19.6|19.52|19.6|19.52|19.55|19.47|2
1725539920000|2024-09-05 12:38:40|||||||||1
1725539940000|2024-09-05 12:39:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|5
1725539950000|2024-09-05 12:39:10|19.61|19.53|19.6|19.52|19.62|19.54|19.6|19.52|3
1725539960000|2024-09-05 12:39:20|||||||||1
1725539970000|2024-09-05 12:39:30|||||||||20
1725539990000|2024-09-05 12:39:50|||||||||23
1725540000000|2024-09-05 12:40:00|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|3
1725540040000|2024-09-05 12:40:40|||||||||1
1725540050000|2024-09-05 12:40:50|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1725540070000|2024-09-05 12:41:10|||||||||1
1725540080000|2024-09-05 12:41:20|||||||||1
1725540090000|2024-09-05 12:41:30|19.6|19.52|19.61|19.53|19.65|19.57|19.6|19.52|25
1725540100000|2024-09-05 12:41:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725540120000|2024-09-05 12:42:00|||||||||1
1725540150000|2024-09-05 12:42:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|2
1725540160000|2024-09-05 12:42:40|19.61|19.53|19.6|19.52|19.65|19.57|19.6|19.52|1
1725540170000|2024-09-05 12:42:50|19.61|19.53|19.65|19.57|19.65|19.57|19.6|19.52|0
1725540200000|2024-09-05 12:43:20|19.63|19.55|19.65|19.57|19.65|19.57|19.6|19.52|3
1725540210000|2024-09-05 12:43:30|19.64|19.56|19.6|19.52|19.65|19.57|19.6|19.52|1
1725540220000|2024-09-05 12:43:40|19.64|19.56|19.64|19.56|19.65|19.57|19.6|19.52|2
1725540230000|2024-09-05 12:43:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1725540240000|2024-09-05 12:44:00|||||||||2
1725540250000|2024-09-05 12:44:10|19.55|19.47|19.55|19.47|19.6|19.52|19.55|19.47|59
1725540260000|2024-09-05 12:44:20|19.57|19.49|19.6|19.52|19.6|19.52|19.55|19.47|13
1725540300000|2024-09-05 12:45:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1725540310000|2024-09-05 12:45:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1725540320000|2024-09-05 12:45:20|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1725540330000|2024-09-05 12:45:30|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|5
1725540340000|2024-09-05 12:45:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1725540350000|2024-09-05 12:45:50|19.61|19.53|19.62|19.54|19.62|19.54|19.6|19.52|2
1725540360000|2024-09-05 12:46:00|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|2
1725540370000|2024-09-05 12:46:10|||||||||1
1725540390000|2024-09-05 12:46:30|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|6
1725540400000|2024-09-05 12:46:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1725540410000|2024-09-05 12:46:50|||||||||1
1725540420000|2024-09-05 12:47:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1725540430000|2024-09-05 12:47:10|19.57|19.49|19.56|19.48|19.58|19.5|19.55|19.47|5
1725540440000|2024-09-05 12:47:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|2
1725540450000|2024-09-05 12:47:30|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|1
1725540460000|2024-09-05 12:47:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1725540470000|2024-09-05 12:47:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|11
1725540480000|2024-09-05 12:48:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|5
1725540500000|2024-09-05 12:48:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1725540510000|2024-09-05 12:48:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|3
1725540520000|2024-09-05 12:48:40|||||||||5
1725540530000|2024-09-05 12:48:50|||||||||1
1725540550000|2024-09-05 12:49:10|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|29
1725540560000|2024-09-05 12:49:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1725540570000|2024-09-05 12:49:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1725540580000|2024-09-05 12:49:40|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1725540590000|2024-09-05 12:49:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1725540600000|2024-09-05 12:50:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725540610000|2024-09-05 12:50:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1725540620000|2024-09-05 12:50:20|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1725540640000|2024-09-05 12:50:40|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1725540650000|2024-09-05 12:50:50|||||||||2
1725540670000|2024-09-05 12:51:10|19.55|19.47|19.54|19.46|19.55|19.47|19.53|19.45|53
1725540680000|2024-09-05 12:51:20|19.55|19.47|19.54|19.46|19.55|19.47|19.53|19.45|0
1725540690000|2024-09-05 12:51:30|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|1
1725540700000|2024-09-05 12:51:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|21
1725540720000|2024-09-05 12:52:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|5
1725540740000|2024-09-05 12:52:20|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|1
1725540750000|2024-09-05 12:52:30|19.61|19.53|19.6|19.52|19.63|19.55|19.6|19.52|0
1725540770000|2024-09-05 12:52:50|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|11
1725540780000|2024-09-05 12:53:00|19.59|19.51|19.58|19.5|19.6|19.52|19.58|19.5|12
1725540820000|2024-09-05 12:53:40|||||||||1
1725540840000|2024-09-05 12:54:00|19.56|19.48|19.55|19.47|19.57|19.49|19.53|19.45|24
1725540850000|2024-09-05 12:54:10|19.56|19.48|19.54|19.46|19.56|19.48|19.53|19.45|2
1725540860000|2024-09-05 12:54:20|19.56|19.48|19.58|19.5|19.58|19.5|19.55|19.47|1
1725540880000|2024-09-05 12:54:40|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1725540900000|2024-09-05 12:55:00|||||||||3
1725540910000|2024-09-05 12:55:10|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|5
1725540920000|2024-09-05 12:55:20|19.54|19.46|19.54|19.46|19.58|19.5|19.53|19.45|2
1725540930000|2024-09-05 12:55:30|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|6
1725540940000|2024-09-05 12:55:40|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|2
1725540970000|2024-09-05 12:56:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|12
1725540980000|2024-09-05 12:56:20|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|0
1725540990000|2024-09-05 12:56:30|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1725541000000|2024-09-05 12:56:40|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1725541010000|2024-09-05 12:56:50|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1725541020000|2024-09-05 12:57:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1725541030000|2024-09-05 12:57:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1725541040000|2024-09-05 12:57:20|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|0
1725541050000|2024-09-05 12:57:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|5
1725541060000|2024-09-05 12:57:40|||||||||1
1725541110000|2024-09-05 12:58:30|||||||||1
1725541120000|2024-09-05 12:58:40|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|48
1725541140000|2024-09-05 12:59:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1725541150000|2024-09-05 12:59:10|||||||||1
1725541170000|2024-09-05 12:59:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1725541180000|2024-09-05 12:59:40|19.52|19.44|19.53|19.45|19.53|19.45|19.51|19.43|6
1725541190000|2024-09-05 12:59:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|3
1725541200000|2024-09-05 13:00:00|19.49|19.41|19.48|19.4|19.51|19.43|19.48|19.4|5
1725541210000|2024-09-05 13:00:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1725541220000|2024-09-05 13:00:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|18
1725541230000|2024-09-05 13:00:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|1
1725541260000|2024-09-05 13:01:00|19.49|19.41|19.51|19.43|19.51|19.43|19.48|19.4|0
1725541270000|2024-09-05 13:01:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|13
1725541280000|2024-09-05 13:01:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|10
1725541290000|2024-09-05 13:01:30|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1725541310000|2024-09-05 13:01:50|||||||||1
1725541340000|2024-09-05 13:02:20|||||||||5
1725541350000|2024-09-05 13:02:30|||||||||5
1725541370000|2024-09-05 13:02:50|||||||||5
1725541390000|2024-09-05 13:03:10|||||||||1
1725541430000|2024-09-05 13:03:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|15
1725541440000|2024-09-05 13:04:00|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|0
1725541470000|2024-09-05 13:04:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|9
1725541480000|2024-09-05 13:04:40|||||||||8
1725541490000|2024-09-05 13:04:50|||||||||1
1725541500000|2024-09-05 13:05:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|1
1725541510000|2024-09-05 13:05:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1725541520000|2024-09-05 13:05:20|19.52|19.44|19.51|19.43|19.53|19.45|19.51|19.43|6
1725541530000|2024-09-05 13:05:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|50
1725541560000|2024-09-05 13:06:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|20
1725541570000|2024-09-05 13:06:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1725541590000|2024-09-05 13:06:30|||||||||5
1725541600000|2024-09-05 13:06:40|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|34
1725541620000|2024-09-05 13:07:00|||||||||10
1725541640000|2024-09-05 13:07:20|||||||||1
1725541650000|2024-09-05 13:07:30|||||||||5
1725541680000|2024-09-05 13:08:00|||||||||1
1725541690000|2024-09-05 13:08:10|||||||||12
1725541700000|2024-09-05 13:08:20|||||||||2
1725541710000|2024-09-05 13:08:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|7
1725541720000|2024-09-05 13:08:40|19.52|19.44|19.53|19.45|19.53|19.45|19.5|19.42|15
1725541740000|2024-09-05 13:09:00|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|23
1725541750000|2024-09-05 13:09:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1725541770000|2024-09-05 13:09:30|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|3
1725541780000|2024-09-05 13:09:40|19.47|19.39|19.46|19.38|19.48|19.4|19.46|19.38|0
1725541800000|2024-09-05 13:10:00|||||||||6
1725541830000|2024-09-05 13:10:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1725541840000|2024-09-05 13:10:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1725541870000|2024-09-05 13:11:10|||||||||5
1725541880000|2024-09-05 13:11:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|2
1725541890000|2024-09-05 13:11:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1725541910000|2024-09-05 13:11:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725541920000|2024-09-05 13:12:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1725541930000|2024-09-05 13:12:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1725541960000|2024-09-05 13:12:40|||||||||5
1725541970000|2024-09-05 13:12:50|||||||||1
1725541990000|2024-09-05 13:13:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|5
1725542000000|2024-09-05 13:13:20|||||||||8
1725542010000|2024-09-05 13:13:30|||||||||1
1725542040000|2024-09-05 13:14:00|||||||||6
1725542050000|2024-09-05 13:14:10|||||||||1
1725542060000|2024-09-05 13:14:20|||||||||1
1725542080000|2024-09-05 13:14:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|5
1725542090000|2024-09-05 13:14:50|||||||||1
1725542100000|2024-09-05 13:15:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1725542110000|2024-09-05 13:15:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725542120000|2024-09-05 13:15:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725542130000|2024-09-05 13:15:30|||||||||1
1725542140000|2024-09-05 13:15:40|||||||||3
1725542170000|2024-09-05 13:16:10|||||||||1
1725542210000|2024-09-05 13:16:50|||||||||1
1725542220000|2024-09-05 13:17:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1725542250000|2024-09-05 13:17:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|4
1725542260000|2024-09-05 13:17:40|||||||||8
1725542270000|2024-09-05 13:17:50|||||||||1
1725542290000|2024-09-05 13:18:10|||||||||1
1725542300000|2024-09-05 13:18:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1725542310000|2024-09-05 13:18:30|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1725542320000|2024-09-05 13:18:40|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1725542340000|2024-09-05 13:19:00|||||||||2
1725542380000|2024-09-05 13:19:40|||||||||1
1725542400000|2024-09-05 13:20:00|||||||||5
1725542420000|2024-09-05 13:20:20|||||||||1
1725542430000|2024-09-05 13:20:30|||||||||58
1725542460000|2024-09-05 13:21:00|||||||||1
1725542500000|2024-09-05 13:21:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|3
1725542510000|2024-09-05 13:21:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|2
1725542530000|2024-09-05 13:22:10|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|8
1725542540000|2024-09-05 13:22:20|||||||||1
1725542580000|2024-09-05 13:23:00|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|5
1725542590000|2024-09-05 13:23:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725542600000|2024-09-05 13:23:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|5
1725542610000|2024-09-05 13:23:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725542620000|2024-09-05 13:23:40|||||||||1
1725542640000|2024-09-05 13:24:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|8
1725542650000|2024-09-05 13:24:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|2
1725542660000|2024-09-05 13:24:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|1
1725542670000|2024-09-05 13:24:30|19.44|19.36|19.45|19.37|19.45|19.37|19.43|19.35|0
1725542700000|2024-09-05 13:25:00|||||||||1
1725542740000|2024-09-05 13:25:40|||||||||5
1725542750000|2024-09-05 13:25:50|||||||||1
1725542760000|2024-09-05 13:26:00|||||||||1
1725542790000|2024-09-05 13:26:30|||||||||1
1725542830000|2024-09-05 13:27:10|||||||||1
1725542840000|2024-09-05 13:27:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|2
1725542850000|2024-09-05 13:27:30|||||||||1
1725542870000|2024-09-05 13:27:50|||||||||1
1725542910000|2024-09-05 13:28:30|||||||||1
1725542920000|2024-09-05 13:28:40|||||||||5
1725542930000|2024-09-05 13:28:50|||||||||1
1725542950000|2024-09-05 13:29:10|||||||||5
1725542980000|2024-09-05 13:29:40|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1725542990000|2024-09-05 13:29:50|||||||||1
1725543000000|2024-09-05 13:30:00|19.44|19.36|19.4|19.32|19.45|19.37|19.38|19.3|22
1725543010000|2024-09-05 13:30:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725543020000|2024-09-05 13:30:20|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|1
1725543030000|2024-09-05 13:30:30|19.38|19.3|19.4|19.32|19.43|19.35|19.38|19.3|1
1725543050000|2024-09-05 13:30:50|19.43|19.35|19.4|19.32|19.45|19.37|19.4|19.32|14
1725543060000|2024-09-05 13:31:00|19.38|19.3|19.39|19.31|19.4|19.32|19.38|19.3|5
1725543070000|2024-09-05 13:31:10|19.4|19.32|19.38|19.3|19.41|19.33|19.38|19.3|1
1725543110000|2024-09-05 13:31:50|19.41|19.33|19.44|19.36|19.44|19.36|19.4|19.32|3
1725543120000|2024-09-05 13:32:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|2
1725543130000|2024-09-05 13:32:10|19.44|19.36|19.41|19.33|19.45|19.37|19.4|19.32|2
1725543140000|2024-09-05 13:32:20|19.4|19.32|19.41|19.33|19.43|19.35|19.4|19.32|0
1725543150000|2024-09-05 13:32:30|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1725543160000|2024-09-05 13:32:40|||||||||1
1725543170000|2024-09-05 13:32:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|3
1725543180000|2024-09-05 13:33:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|29
1725543200000|2024-09-05 13:33:20|19.44|19.36|19.44|19.36|19.45|19.37|19.43|19.35|38
1725543210000|2024-09-05 13:33:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|7
1725543220000|2024-09-05 13:33:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|1
1725543230000|2024-09-05 13:33:50|19.45|19.37|19.48|19.4|19.49|19.41|19.45|19.37|10
1725543240000|2024-09-05 13:34:00|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|3
1725543260000|2024-09-05 13:34:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|3
1725543270000|2024-09-05 13:34:30|19.56|19.48|19.55|19.47|19.58|19.5|19.55|19.47|0
1725543280000|2024-09-05 13:34:40|19.56|19.48|19.58|19.5|19.58|19.5|19.55|19.47|1
1725543300000|2024-09-05 13:35:00|19.55|19.47|19.55|19.47|19.56|19.48|19.53|19.45|12
1725543310000|2024-09-05 13:35:10|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|21
1725543320000|2024-09-05 13:35:20|19.5|19.42|19.48|19.4|19.51|19.43|19.48|19.4|1
1725543340000|2024-09-05 13:35:40|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|3
1725543350000|2024-09-05 13:35:50|19.5|19.42|19.48|19.4|19.51|19.43|19.48|19.4|0
1725543360000|2024-09-05 13:36:00|19.45|19.37|19.46|19.38|19.46|19.38|19.43|19.35|19
1725543370000|2024-09-05 13:36:10|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|3
1725543380000|2024-09-05 13:36:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725543390000|2024-09-05 13:36:30|19.49|19.41|19.48|19.4|19.5|19.42|19.48|19.4|0
1725543400000|2024-09-05 13:36:40|19.46|19.38|19.45|19.37|19.48|19.4|19.45|19.37|1
1725543440000|2024-09-05 13:37:20|||||||||1
1725543450000|2024-09-05 13:37:30|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|223
1725543460000|2024-09-05 13:37:40|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|0
1725543470000|2024-09-05 13:37:50|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|0
1725543480000|2024-09-05 13:38:00|19.43|19.35|19.41|19.33|19.43|19.35|19.4|19.32|1
1725543490000|2024-09-05 13:38:10|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|1
1725543510000|2024-09-05 13:38:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1725543520000|2024-09-05 13:38:40|||||||||1
1725543530000|2024-09-05 13:38:50|||||||||1
1725543540000|2024-09-05 13:39:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|14
1725543550000|2024-09-05 13:39:10|19.4|19.32|19.35|19.27|19.4|19.32|19.34|19.26|11
1725543560000|2024-09-05 13:39:20|19.36|19.28|19.36|19.28|19.38|19.3|19.35|19.27|0
1725543570000|2024-09-05 13:39:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1725543590000|2024-09-05 13:39:50|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|6
1725543600000|2024-09-05 13:40:00|19.41|19.33|19.39|19.31|19.43|19.35|19.39|19.31|1
1725543610000|2024-09-05 13:40:10|19.4|19.32|19.41|19.33|19.43|19.35|19.38|19.3|3
1725543620000|2024-09-05 13:40:20|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|0
1725543630000|2024-09-05 13:40:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725543650000|2024-09-05 13:40:50|||||||||1
1725543690000|2024-09-05 13:41:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|24
1725543700000|2024-09-05 13:41:40|19.42|19.34|19.43|19.35|19.43|19.35|19.38|19.3|15
1725543710000|2024-09-05 13:41:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725543730000|2024-09-05 13:42:10|19.39|19.31|19.38|19.3|19.43|19.35|19.38|19.3|13
1725543770000|2024-09-05 13:42:50|||||||||1
1725543790000|2024-09-05 13:43:10|||||||||1
1725543800000|2024-09-05 13:43:20|||||||||10
1725543810000|2024-09-05 13:43:30|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|37
1725543820000|2024-09-05 13:43:40|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|4
1725543850000|2024-09-05 13:44:10|||||||||1
1725543870000|2024-09-05 13:44:30|||||||||12
1725543880000|2024-09-05 13:44:40|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1725543890000|2024-09-05 13:44:50|||||||||4
1725543900000|2024-09-05 13:45:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|45
1725543910000|2024-09-05 13:45:10|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|63
1725543930000|2024-09-05 13:45:30|19.32|19.24|19.32|19.24|19.33|19.25|19.31|19.23|1
1725543940000|2024-09-05 13:45:40|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|0
1725543950000|2024-09-05 13:45:50|19.34|19.26|19.36|19.28|19.36|19.28|19.33|19.25|0
1725543960000|2024-09-05 13:46:00|19.37|19.29|19.34|19.26|19.37|19.29|19.33|19.25|12
1725543970000|2024-09-05 13:46:10|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|12
1725543980000|2024-09-05 13:46:20|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|1
1725543990000|2024-09-05 13:46:30|19.42|19.34|19.43|19.35|19.43|19.35|19.4|19.32|127
1725544000000|2024-09-05 13:46:40|19.42|19.34|19.43|19.35|19.43|19.35|19.41|19.33|0
1725544010000|2024-09-05 13:46:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1725544020000|2024-09-05 13:47:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|12
1725544030000|2024-09-05 13:47:10|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|2
1725544040000|2024-09-05 13:47:20|19.41|19.33|19.38|19.3|19.43|19.35|19.38|19.3|17
1725544060000|2024-09-05 13:47:40|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|7
1725544070000|2024-09-05 13:47:50|19.42|19.34|19.43|19.35|19.43|19.35|19.4|19.32|13
1725544080000|2024-09-05 13:48:00|||||||||1
1725544100000|2024-09-05 13:48:20|19.4|19.32|19.43|19.35|19.43|19.35|19.38|19.3|3
1725544110000|2024-09-05 13:48:30|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1725544120000|2024-09-05 13:48:40|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|16
1725544140000|2024-09-05 13:49:00|19.4|19.32|19.44|19.36|19.45|19.37|19.38|19.3|44
1725544150000|2024-09-05 13:49:10|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|2
1725544170000|2024-09-05 13:49:30|19.38|19.3|19.38|19.3|19.43|19.35|19.38|19.3|8
1725544180000|2024-09-05 13:49:40|19.41|19.33|19.4|19.32|19.43|19.35|19.38|19.3|18
1725544190000|2024-09-05 13:49:50|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1725544200000|2024-09-05 13:50:00|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|11
1725544220000|2024-09-05 13:50:20|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|1
1725544230000|2024-09-05 13:50:30|19.4|19.32|19.43|19.35|19.43|19.35|19.38|19.3|0
1725544240000|2024-09-05 13:50:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1725544250000|2024-09-05 13:50:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1725544260000|2024-09-05 13:51:00|19.43|19.35|19.43|19.35|19.43|19.35|19.39|19.31|37
1725544280000|2024-09-05 13:51:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1725544290000|2024-09-05 13:51:30|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1725544300000|2024-09-05 13:51:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|1
1725544310000|2024-09-05 13:51:50|||||||||2
1725544330000|2024-09-05 13:52:10|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|3
1725544340000|2024-09-05 13:52:20|||||||||1
1725544350000|2024-09-05 13:52:30|||||||||14
1725544360000|2024-09-05 13:52:40|||||||||1
1725544380000|2024-09-05 13:53:00|||||||||9
1725544390000|2024-09-05 13:53:10|||||||||1
1725544430000|2024-09-05 13:53:50|||||||||1
1725544440000|2024-09-05 13:54:00|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1725544450000|2024-09-05 13:54:10|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|9
1725544460000|2024-09-05 13:54:20|19.34|19.26|19.38|19.3|19.38|19.3|19.34|19.26|19
1725544470000|2024-09-05 13:54:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|21
1725544480000|2024-09-05 13:54:40|19.34|19.26|19.35|19.27|19.38|19.3|19.33|19.25|0
1725544490000|2024-09-05 13:54:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1725544500000|2024-09-05 13:55:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|51
1725544510000|2024-09-05 13:55:10|||||||||8
1725544530000|2024-09-05 13:55:30|19.32|19.24|19.31|19.23|19.33|19.25|19.31|19.23|3
1725544550000|2024-09-05 13:55:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|1
1725544560000|2024-09-05 13:56:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1725544570000|2024-09-05 13:56:10|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1725544580000|2024-09-05 13:56:20|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1725544590000|2024-09-05 13:56:30|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|1
1725544620000|2024-09-05 13:57:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1725544630000|2024-09-05 13:57:10|19.27|19.19|19.27|19.19|19.28|19.2|19.26|19.18|5
1725544640000|2024-09-05 13:57:20|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|1
1725544660000|2024-09-05 13:57:40|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1725544670000|2024-09-05 13:57:50|||||||||1
1725544680000|2024-09-05 13:58:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|9
1725544690000|2024-09-05 13:58:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725544710000|2024-09-05 13:58:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1725544750000|2024-09-05 13:59:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|16
1725544760000|2024-09-05 13:59:20|19.27|19.19|19.27|19.19|19.28|19.2|19.26|19.18|0
1725544770000|2024-09-05 13:59:30|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|3
1725544790000|2024-09-05 13:59:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|8
1725544800000|2024-09-05 14:00:00|19.22|19.14|19.21|19.13|19.23|19.15|19.18|19.1|37
1725544810000|2024-09-05 14:00:10|19.19|19.11|19.23|19.15|19.24|19.16|19.19|19.11|4
1725544820000|2024-09-05 14:00:20|19.22|19.14|19.21|19.13|19.23|19.15|19.19|19.11|7
1725544830000|2024-09-05 14:00:30|19.19|19.11|19.18|19.1|19.21|19.13|19.16|19.08|1
1725544840000|2024-09-05 14:00:40|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|1
1725544850000|2024-09-05 14:00:50|||||||||13
1725544860000|2024-09-05 14:01:00|19.14|19.06|19.13|19.05|19.14|19.06|19.11|19.03|68
1725544870000|2024-09-05 14:01:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|15
1725544880000|2024-09-05 14:01:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|1
1725544890000|2024-09-05 14:01:30|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1725544910000|2024-09-05 14:01:50|19.12|19.04|19.13|19.05|19.13|19.05|19.11|19.03|20
1725544920000|2024-09-05 14:02:00|||||||||1
1725544930000|2024-09-05 14:02:10|19.12|19.04|19.11|19.03|19.13|19.05|19.09|19.01|2
1725544940000|2024-09-05 14:02:20|19.09|19.01|19.11|19.03|19.11|19.03|19.08|19|0
1725544960000|2024-09-05 14:02:40|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|1
1725544980000|2024-09-05 14:03:00|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|8
1725544990000|2024-09-05 14:03:10|19.11|19.03|19.13|19.05|19.14|19.06|19.11|19.03|15
1725545000000|2024-09-05 14:03:20|19.12|19.04|19.09|19.01|19.13|19.05|19.09|19.01|10
1725545010000|2024-09-05 14:03:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1725545020000|2024-09-05 14:03:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1725545040000|2024-09-05 14:04:00|19.11|19.03|19.12|19.04|19.13|19.05|19.11|19.03|19
1725545050000|2024-09-05 14:04:10|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|1
1725545060000|2024-09-05 14:04:20|19.09|19.01|19.11|19.03|19.13|19.05|19.09|19.01|30
1725545070000|2024-09-05 14:04:30|19.09|19.01|19.11|19.03|19.11|19.03|19.08|19|0
1725545080000|2024-09-05 14:04:40|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|52
1725545100000|2024-09-05 14:05:00|19.18|19.1|19.16|19.08|19.18|19.1|19.13|19.05|22
1725545110000|2024-09-05 14:05:10|19.14|19.06|19.13|19.05|19.17|19.09|19.13|19.05|1
1725545120000|2024-09-05 14:05:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|1
1725545130000|2024-09-05 14:05:30|19.12|19.04|19.09|19.01|19.13|19.05|19.09|19.01|2
1725545140000|2024-09-05 14:05:40|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1725545150000|2024-09-05 14:05:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1725545160000|2024-09-05 14:06:00|19.09|19.01|19.08|19|19.11|19.03|19.08|19|2
1725545170000|2024-09-05 14:06:10|19.11|19.03|19.09|19.01|19.13|19.05|19.09|19.01|7
1725545180000|2024-09-05 14:06:20|19.11|19.03|19.09|19.01|19.13|19.05|19.08|19|6
1725545190000|2024-09-05 14:06:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1725545210000|2024-09-05 14:06:50|||||||||1
1725545220000|2024-09-05 14:07:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|262
1725545230000|2024-09-05 14:07:10|19.06|18.98|19.08|19|19.08|19|19.04|18.96|17
1725545240000|2024-09-05 14:07:20|||||||||4
1725545250000|2024-09-05 14:07:30|||||||||1
1725545280000|2024-09-05 14:08:00|19.1|19.02|19.09|19.01|19.13|19.05|19.09|19.01|20
1725545290000|2024-09-05 14:08:10|19.08|19|19.08|19|19.11|19.03|19.08|19|1
1725545300000|2024-09-05 14:08:20|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|124
1725545310000|2024-09-05 14:08:30|19.04|18.96|19.04|18.96|19.06|18.98|19.03|18.95|0
1725545320000|2024-09-05 14:08:40|19.03|18.95|19.03|18.95|19.04|18.96|19.01|18.93|43
1725545330000|2024-09-05 14:08:50|||||||||1
1725545340000|2024-09-05 14:09:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1725545370000|2024-09-05 14:09:30|||||||||1
1725545380000|2024-09-05 14:09:40|19.08|19|19.11|19.03|19.11|19.03|19.08|19|331
1725545390000|2024-09-05 14:09:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1725545400000|2024-09-05 14:10:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1725545410000|2024-09-05 14:10:10|19.08|19|19.09|19.01|19.11|19.03|19.08|19|2
1725545420000|2024-09-05 14:10:20|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1725545430000|2024-09-05 14:10:30|19.11|19.03|19.13|19.05|19.13|19.05|19.08|19|29
1725545440000|2024-09-05 14:10:40|19.12|19.04|19.12|19.04|19.13|19.05|19.11|19.03|2
1725545450000|2024-09-05 14:10:50|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|1
1725545460000|2024-09-05 14:11:00|||||||||1
1725545470000|2024-09-05 14:11:10|19.16|19.08|19.14|19.06|19.18|19.1|19.14|19.06|20
1725545480000|2024-09-05 14:11:20|19.16|19.08|19.14|19.06|19.16|19.08|19.13|19.05|0
1725545490000|2024-09-05 14:11:30|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|6
1725545500000|2024-09-05 14:11:40|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|24
1725545520000|2024-09-05 14:12:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|23
1725545530000|2024-09-05 14:12:10|19.19|19.11|19.18|19.1|19.21|19.13|19.18|19.1|40
1725545540000|2024-09-05 14:12:20|19.2|19.12|19.2|19.12|19.21|19.13|19.19|19.11|2
1725545550000|2024-09-05 14:12:30|19.18|19.1|19.15|19.07|19.19|19.11|19.15|19.07|4
1725545560000|2024-09-05 14:12:40|19.16|19.08|19.14|19.06|19.16|19.08|19.13|19.05|1
1725545570000|2024-09-05 14:12:50|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|1
1725545610000|2024-09-05 14:13:30|||||||||1
1725545630000|2024-09-05 14:13:50|19.08|19|19.08|19|19.09|19.01|19.08|19|1
1725545640000|2024-09-05 14:14:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|12
1725545650000|2024-09-05 14:14:10|19.09|19.01|19.13|19.05|19.13|19.05|19.08|19|22
1725545660000|2024-09-05 14:14:20|19.09|19.01|19.09|19.01|19.1|19.02|19.08|19|0
1725545670000|2024-09-05 14:14:30|19.1|19.02|19.13|19.05|19.13|19.05|19.08|19|0
1725545680000|2024-09-05 14:14:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725545690000|2024-09-05 14:14:50|19.11|19.03|19.13|19.05|19.13|19.05|19.08|19|1
1725545720000|2024-09-05 14:15:20|19.16|19.08|19.13|19.05|19.18|19.1|19.13|19.05|52
1725545730000|2024-09-05 14:15:30|||||||||1
1725545760000|2024-09-05 14:16:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|2
1725545770000|2024-09-05 14:16:10|||||||||1
1725545790000|2024-09-05 14:16:30|||||||||1
1725545800000|2024-09-05 14:16:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|9
1725545810000|2024-09-05 14:16:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|1
1725545820000|2024-09-05 14:17:00|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1725545830000|2024-09-05 14:17:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1725545840000|2024-09-05 14:17:20|19.04|18.96|19.08|19|19.08|19|19.04|18.96|1
1725545850000|2024-09-05 14:17:30|19.07|18.99|19.03|18.95|19.08|19|19.03|18.95|2
1725545880000|2024-09-05 14:18:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|2
1725545890000|2024-09-05 14:18:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1725545900000|2024-09-05 14:18:20|18.99|18.91|19.03|18.95|19.03|18.95|18.98|18.9|1
1725545920000|2024-09-05 14:18:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1725545930000|2024-09-05 14:18:50|||||||||1
1725545940000|2024-09-05 14:19:00|19|18.92|19.01|18.93|19.03|18.95|18.98|18.9|5
1725545950000|2024-09-05 14:19:10|18.99|18.91|19|18.92|19|18.92|18.98|18.9|26
1725545960000|2024-09-05 14:19:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1725545970000|2024-09-05 14:19:30|18.98|18.9|19|18.92|19.01|18.93|18.98|18.9|13
1725546000000|2024-09-05 14:20:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1725546010000|2024-09-05 14:20:10|||||||||1
1725546030000|2024-09-05 14:20:30|18.99|18.91|18.98|18.9|19|18.92|18.98|18.9|4
1725546040000|2024-09-05 14:20:40|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1725546050000|2024-09-05 14:20:50|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|230
1725546060000|2024-09-05 14:21:00|18.92|18.84|18.92|18.84|18.93|18.85|18.91|18.83|5
1725546070000|2024-09-05 14:21:10|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|0
1725546080000|2024-09-05 14:21:20|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|0
1725546090000|2024-09-05 14:21:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|1
1725546100000|2024-09-05 14:21:40|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|5
1725546110000|2024-09-05 14:21:50|||||||||14
1725546120000|2024-09-05 14:22:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|20
1725546130000|2024-09-05 14:22:10|||||||||1
1725546150000|2024-09-05 14:22:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1725546160000|2024-09-05 14:22:40|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1725546170000|2024-09-05 14:22:50|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|1
1725546180000|2024-09-05 14:23:00|18.82|18.74|18.83|18.75|18.83|18.75|18.81|18.73|91
1725546190000|2024-09-05 14:23:10|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|19
1725546210000|2024-09-05 14:23:30|||||||||1
1725546220000|2024-09-05 14:23:40|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|52
1725546230000|2024-09-05 14:23:50|18.82|18.74|18.83|18.75|18.83|18.75|18.81|18.73|2
1725546240000|2024-09-05 14:24:00|18.82|18.74|18.82|18.74|18.83|18.75|18.81|18.73|0
1725546250000|2024-09-05 14:24:10|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|1
1725546260000|2024-09-05 14:24:20|||||||||1
1725546290000|2024-09-05 14:24:50|||||||||2
1725546300000|2024-09-05 14:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|228
1725546330000|2024-09-05 14:25:30|18.73|18.65|18.73|18.65|18.76|18.68|18.72|18.64|93
1725546340000|2024-09-05 14:25:40|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|4
1725546350000|2024-09-05 14:25:50|18.74|18.66|18.76|18.68|18.76|18.68|18.72|18.64|114
1725546360000|2024-09-05 14:26:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1725546370000|2024-09-05 14:26:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|7
1725546390000|2024-09-05 14:26:30|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|9
1725546400000|2024-09-05 14:26:40|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1725546410000|2024-09-05 14:26:50|||||||||1
1725546450000|2024-09-05 14:27:30|||||||||1
1725546480000|2024-09-05 14:28:00|18.74|18.66|18.72|18.64|18.76|18.68|18.71|18.63|6
1725546490000|2024-09-05 14:28:10|18.73|18.65|18.76|18.68|18.76|18.68|18.71|18.63|11
1725546500000|2024-09-05 14:28:20|18.75|18.67|18.75|18.67|18.76|18.68|18.74|18.66|1
1725546510000|2024-09-05 14:28:30|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|1
1725546520000|2024-09-05 14:28:40|18.75|18.67|18.75|18.67|18.76|18.68|18.74|18.66|9
1725546530000|2024-09-05 14:28:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|1
1725546540000|2024-09-05 14:29:00|18.75|18.67|18.81|18.73|18.81|18.73|18.75|18.67|10
1725546550000|2024-09-05 14:29:10|||||||||4
1725546560000|2024-09-05 14:29:20|||||||||35
1725546570000|2024-09-05 14:29:30|18.82|18.74|18.81|18.73|18.83|18.75|18.81|18.73|3
1725546580000|2024-09-05 14:29:40|||||||||51
1725546600000|2024-09-05 14:30:00|18.78|18.7|18.78|18.7|18.81|18.73|18.78|18.7|0
1725546610000|2024-09-05 14:30:10|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|12
1725546620000|2024-09-05 14:30:20|18.76|18.68|18.72|18.64|18.77|18.69|18.72|18.64|17
1725546630000|2024-09-05 14:30:30|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|1
1725546640000|2024-09-05 14:30:40|||||||||2
1725546660000|2024-09-05 14:31:00|||||||||2
1725546690000|2024-09-05 14:31:30|18.73|18.65|18.73|18.65|18.76|18.68|18.73|18.65|1
1725546700000|2024-09-05 14:31:40|18.71|18.63|18.73|18.65|18.74|18.66|18.71|18.63|15
1725546710000|2024-09-05 14:31:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1725546730000|2024-09-05 14:32:10|18.77|18.69|18.76|18.68|18.78|18.7|18.76|18.68|0
1725546740000|2024-09-05 14:32:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1725546770000|2024-09-05 14:32:50|||||||||1
1725546780000|2024-09-05 14:33:00|||||||||10
1725546800000|2024-09-05 14:33:20|||||||||54
1725546840000|2024-09-05 14:34:00|18.77|18.69|18.78|18.7|18.81|18.73|18.77|18.69|1
1725546850000|2024-09-05 14:34:10|||||||||1
1725546860000|2024-09-05 14:34:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|99
1725546870000|2024-09-05 14:34:30|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|17
1725546890000|2024-09-05 14:34:50|||||||||1
1725546910000|2024-09-05 14:35:10|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|9
1725546930000|2024-09-05 14:35:30|||||||||10
1725546950000|2024-09-05 14:35:50|18.74|18.66|18.76|18.68|18.76|18.68|18.73|18.65|0
1725546970000|2024-09-05 14:36:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|5
1725546980000|2024-09-05 14:36:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1725547010000|2024-09-05 14:36:50|||||||||1
1725547020000|2024-09-05 14:37:00|18.74|18.66|18.74|18.66|18.76|18.68|18.73|18.65|1
1725547030000|2024-09-05 14:37:10|18.73|18.65|18.72|18.64|18.74|18.66|18.71|18.63|27
1725547040000|2024-09-05 14:37:20|18.74|18.66|18.75|18.67|18.76|18.68|18.74|18.66|2
1725547050000|2024-09-05 14:37:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1725547060000|2024-09-05 14:37:40|||||||||1
1725547070000|2024-09-05 14:37:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|6
1725547090000|2024-09-05 14:38:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1725547100000|2024-09-05 14:38:20|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|7
1725547110000|2024-09-05 14:38:30|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|12
1725547120000|2024-09-05 14:38:40|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1725547130000|2024-09-05 14:38:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1725547150000|2024-09-05 14:39:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1725547170000|2024-09-05 14:39:30|||||||||1
1725547190000|2024-09-05 14:39:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1725547200000|2024-09-05 14:40:00|18.77|18.69|18.81|18.73|18.81|18.73|18.76|18.68|11
1725547210000|2024-09-05 14:40:10|||||||||1
1725547230000|2024-09-05 14:40:30|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1725547250000|2024-09-05 14:40:50|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|1
1725547260000|2024-09-05 14:41:00|18.79|18.71|18.78|18.7|18.79|18.71|18.76|18.68|5
1725547270000|2024-09-05 14:41:10|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1725547280000|2024-09-05 14:41:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|4
1725547290000|2024-09-05 14:41:30|||||||||1
1725547310000|2024-09-05 14:41:50|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|1
1725547320000|2024-09-05 14:42:00|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|3
1725547330000|2024-09-05 14:42:10|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|1
1725547340000|2024-09-05 14:42:20|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|1
1725547350000|2024-09-05 14:42:30|18.74|18.66|18.73|18.65|18.76|18.68|18.73|18.65|0
1725547370000|2024-09-05 14:42:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1725547380000|2024-09-05 14:43:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1725547390000|2024-09-05 14:43:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1725547400000|2024-09-05 14:43:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1725547410000|2024-09-05 14:43:30|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|1
1725547420000|2024-09-05 14:43:40|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1725547430000|2024-09-05 14:43:50|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1725547440000|2024-09-05 14:44:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1725547450000|2024-09-05 14:44:10|||||||||1
1725547460000|2024-09-05 14:44:20|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1725547470000|2024-09-05 14:44:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1725547480000|2024-09-05 14:44:40|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|14
1725547490000|2024-09-05 14:44:50|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|1
1725547500000|2024-09-05 14:45:00|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|33
1725547510000|2024-09-05 14:45:10|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|8
1725547520000|2024-09-05 14:45:20|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1725547530000|2024-09-05 14:45:30|18.79|18.71|18.81|18.73|18.81|18.73|18.78|18.7|1
1725547540000|2024-09-05 14:45:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|1
1725547550000|2024-09-05 14:45:50|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|43
1725547560000|2024-09-05 14:46:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|1
1725547570000|2024-09-05 14:46:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|2
1725547580000|2024-09-05 14:46:20|18.86|18.78|18.86|18.78|18.87|18.79|18.84|18.76|0
1725547590000|2024-09-05 14:46:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1725547600000|2024-09-05 14:46:40|18.87|18.79|18.88|18.8|18.88|18.8|18.86|18.78|7
1725547610000|2024-09-05 14:46:50|18.89|18.81|18.91|18.83|18.91|18.83|18.88|18.8|1
1725547620000|2024-09-05 14:47:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1725547630000|2024-09-05 14:47:10|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|0
1725547640000|2024-09-05 14:47:20|18.89|18.81|18.93|18.85|18.93|18.85|18.88|18.8|2
1725547650000|2024-09-05 14:47:30|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|6
1725547670000|2024-09-05 14:47:50|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1725547680000|2024-09-05 14:48:00|18.92|18.84|18.93|18.85|18.93|18.85|18.91|18.83|0
1725547690000|2024-09-05 14:48:10|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|1
1725547720000|2024-09-05 14:48:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|4
1725547730000|2024-09-05 14:48:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|2
1725547740000|2024-09-05 14:49:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|6
1725547770000|2024-09-05 14:49:30|||||||||1
1725547780000|2024-09-05 14:49:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1725547790000|2024-09-05 14:49:50|18.94|18.86|18.94|18.86|18.96|18.88|18.93|18.85|0
1725547800000|2024-09-05 14:50:00|18.96|18.88|18.96|18.88|18.98|18.9|18.94|18.86|4
1725547810000|2024-09-05 14:50:10|18.97|18.89|18.98|18.9|18.98|18.9|18.96|18.88|4
1725547820000|2024-09-05 14:50:20|18.96|18.88|19.03|18.95|19.03|18.95|18.96|18.88|35
1725547830000|2024-09-05 14:50:30|19.02|18.94|19.01|18.93|19.03|18.95|19.01|18.93|2
1725547840000|2024-09-05 14:50:40|18.99|18.91|19.01|18.93|19.01|18.93|18.98|18.9|1
1725547850000|2024-09-05 14:50:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1725547860000|2024-09-05 14:51:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1725547870000|2024-09-05 14:51:10|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|4
1725547880000|2024-09-05 14:51:20|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1725547890000|2024-09-05 14:51:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1725547900000|2024-09-05 14:51:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1725547910000|2024-09-05 14:51:50|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|1
1725547920000|2024-09-05 14:52:00|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1725547930000|2024-09-05 14:52:10|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|1
1725547940000|2024-09-05 14:52:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|5
1725547950000|2024-09-05 14:52:30|18.94|18.86|18.97|18.89|18.98|18.9|18.94|18.86|11
1725547960000|2024-09-05 14:52:40|18.96|18.88|18.97|18.89|18.98|18.9|18.96|18.88|0
1725547970000|2024-09-05 14:52:50|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|31
1725547980000|2024-09-05 14:53:00|||||||||1
1725548000000|2024-09-05 14:53:20|||||||||1
1725548010000|2024-09-05 14:53:30|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|129
1725548020000|2024-09-05 14:53:40|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|3
1725548040000|2024-09-05 14:54:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1725548050000|2024-09-05 14:54:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1725548080000|2024-09-05 14:54:40|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|9
1725548090000|2024-09-05 14:54:50|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|1
1725548100000|2024-09-05 14:55:00|18.94|18.86|18.91|18.83|18.96|18.88|18.91|18.83|0
1725548130000|2024-09-05 14:55:30|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|2
1725548140000|2024-09-05 14:55:40|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|0
1725548160000|2024-09-05 14:56:00|||||||||1
1725548170000|2024-09-05 14:56:10|||||||||1
1725548200000|2024-09-05 14:56:40|||||||||1
1725548210000|2024-09-05 14:56:50|||||||||1
1725548220000|2024-09-05 14:57:00|18.92|18.84|18.93|18.85|18.93|18.85|18.91|18.83|0
1725548230000|2024-09-05 14:57:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1725548240000|2024-09-05 14:57:20|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1725548250000|2024-09-05 14:57:30|18.88|18.8|18.89|18.81|18.89|18.81|18.86|18.78|5
1725548260000|2024-09-05 14:57:40|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|9
1725548270000|2024-09-05 14:57:50|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1725548280000|2024-09-05 14:58:00|18.89|18.81|18.91|18.83|18.91|18.83|18.88|18.8|0
1725548290000|2024-09-05 14:58:10|||||||||2
1725548300000|2024-09-05 14:58:20|||||||||2
1725548310000|2024-09-05 14:58:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1725548320000|2024-09-05 14:58:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1725548330000|2024-09-05 14:58:50|||||||||1
1725548340000|2024-09-05 14:59:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|1
1725548350000|2024-09-05 14:59:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|1
1725548360000|2024-09-05 14:59:20|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|1
1725548370000|2024-09-05 14:59:30|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|13
1725548380000|2024-09-05 14:59:40|18.92|18.84|18.91|18.83|18.93|18.85|18.91|18.83|4
1725548390000|2024-09-05 14:59:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1725548400000|2024-09-05 15:00:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1725548410000|2024-09-05 15:00:10|||||||||1
1725548420000|2024-09-05 15:00:20|18.92|18.84|18.93|18.85|18.93|18.85|18.91|18.83|0
1725548430000|2024-09-05 15:00:30|18.92|18.84|19.01|18.93|19.01|18.93|18.92|18.84|9
1725548440000|2024-09-05 15:00:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1725548450000|2024-09-05 15:00:50|18.99|18.91|18.98|18.9|19.01|18.93|18.98|18.9|2
1725548460000|2024-09-05 15:01:00|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1725548470000|2024-09-05 15:01:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1725548480000|2024-09-05 15:01:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|21
1725548490000|2024-09-05 15:01:30|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|34
1725548500000|2024-09-05 15:01:40|19.1|19.02|19.08|19|19.13|19.05|19.08|19|32
1725548510000|2024-09-05 15:01:50|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|2
1725548520000|2024-09-05 15:02:00|19.11|19.03|19.13|19.05|19.13|19.05|19.08|19|15
1725548530000|2024-09-05 15:02:10|19.08|19|19.08|19|19.08|19|19.08|19|36
1725548540000|2024-09-05 15:02:20|||||||||3
1725548550000|2024-09-05 15:02:30|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|2
1725548580000|2024-09-05 15:03:00|19.04|18.96|19.08|19|19.08|19|19.04|18.96|9
1725548600000|2024-09-05 15:03:20|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|9
1725548610000|2024-09-05 15:03:30|||||||||1
1725548620000|2024-09-05 15:03:40|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1725548630000|2024-09-05 15:03:50|||||||||6
1725548660000|2024-09-05 15:04:20|||||||||2
1725548680000|2024-09-05 15:04:40|||||||||1
1725548710000|2024-09-05 15:05:10|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|10
1725548730000|2024-09-05 15:05:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1725548740000|2024-09-05 15:05:40|19.03|18.95|19.03|18.95|19.06|18.98|19.03|18.95|0
1725548760000|2024-09-05 15:06:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|8
1725548770000|2024-09-05 15:06:10|19.02|18.94|19.03|18.95|19.03|18.95|19.01|18.93|8
1725548780000|2024-09-05 15:06:20|19.02|18.94|19.01|18.93|19.02|18.94|18.98|18.9|2
1725548790000|2024-09-05 15:06:30|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1725548800000|2024-09-05 15:06:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1725548810000|2024-09-05 15:06:50|18.99|18.91|18.99|18.91|19.01|18.93|18.98|18.9|801
1725548820000|2024-09-05 15:07:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1725548830000|2024-09-05 15:07:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1725548850000|2024-09-05 15:07:30|19.04|18.96|19.04|18.96|19.07|18.99|19.04|18.96|2
1725548860000|2024-09-05 15:07:40|19.03|18.95|19.03|18.95|19.08|19|19.03|18.95|78
1725548870000|2024-09-05 15:07:50|19.07|18.99|19.03|18.95|19.08|19|19.03|18.95|17
1725548880000|2024-09-05 15:08:00|19.08|19|19.08|19|19.08|19|19.08|19|5
1725548890000|2024-09-05 15:08:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|120
1725548920000|2024-09-05 15:08:40|19.01|18.93|19.03|18.95|19.03|18.95|18.98|18.9|22
1725548930000|2024-09-05 15:08:50|||||||||1
1725548970000|2024-09-05 15:09:30|||||||||4
1725549000000|2024-09-05 15:10:00|19|18.92|19.03|18.95|19.03|18.95|18.98|18.9|53
1725549010000|2024-09-05 15:10:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1725549020000|2024-09-05 15:10:20|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|47
1725549030000|2024-09-05 15:10:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|5
1725549040000|2024-09-05 15:10:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|6
1725549050000|2024-09-05 15:10:50|19.04|18.96|19.09|19.01|19.1|19.02|19.04|18.96|0
1725549060000|2024-09-05 15:11:00|19.1|19.02|19.09|19.01|19.1|19.02|19.08|19|2
1725549070000|2024-09-05 15:11:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1725549080000|2024-09-05 15:11:20|19.09|19.01|19.09|19.01|19.1|19.02|19.08|19|2
1725549090000|2024-09-05 15:11:30|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|1
1725549100000|2024-09-05 15:11:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|1
1725549110000|2024-09-05 15:11:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|5
1725549120000|2024-09-05 15:12:00|19.09|19.01|19.09|19.01|19.1|19.02|19.08|19|4
1725549130000|2024-09-05 15:12:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1725549150000|2024-09-05 15:12:30|||||||||1
1725549170000|2024-09-05 15:12:50|||||||||2
1725549180000|2024-09-05 15:13:00|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|20
1725549210000|2024-09-05 15:13:30|19.17|19.09|19.2|19.12|19.2|19.12|19.17|19.09|40
1725549230000|2024-09-05 15:13:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|7
1725549240000|2024-09-05 15:14:00|19.18|19.1|19.25|19.17|19.25|19.17|19.18|19.1|47
1725549250000|2024-09-05 15:14:10|19.26|19.18|19.27|19.19|19.27|19.19|19.25|19.17|42
1725549260000|2024-09-05 15:14:20|19.26|19.18|19.24|19.16|19.27|19.19|19.21|19.13|2
1725549270000|2024-09-05 15:14:30|19.22|19.14|19.26|19.18|19.26|19.18|19.2|19.12|11
1725549280000|2024-09-05 15:14:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|2
1725549290000|2024-09-05 15:14:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|3
1725549300000|2024-09-05 15:15:00|19.24|19.16|19.24|19.16|19.25|19.17|19.22|19.14|0
1725549310000|2024-09-05 15:15:10|19.25|19.17|19.26|19.18|19.27|19.19|19.24|19.16|2
1725549320000|2024-09-05 15:15:20|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|4
1725549330000|2024-09-05 15:15:30|19.26|19.18|19.27|19.19|19.29|19.21|19.26|19.18|1
1725549340000|2024-09-05 15:15:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|1
1725549350000|2024-09-05 15:15:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1725549360000|2024-09-05 15:16:00|19.27|19.19|19.2|19.12|19.29|19.21|19.2|19.12|12
1725549370000|2024-09-05 15:16:10|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|2
1725549380000|2024-09-05 15:16:20|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|1
1725549490000|2024-09-05 15:18:10|19.22|19.14|19.2|19.12|19.25|19.17|19.2|19.12|9
1725549500000|2024-09-05 15:18:20|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|2
1725549510000|2024-09-05 15:18:30|||||||||1
1725549520000|2024-09-05 15:18:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|3
1725549540000|2024-09-05 15:19:00|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|13
1725549570000|2024-09-05 15:19:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|20
1725549580000|2024-09-05 15:19:40|19.28|19.2|19.28|19.2|19.29|19.21|19.27|19.19|1
1725549590000|2024-09-05 15:19:50|19.27|19.19|19.25|19.17|19.28|19.2|19.25|19.17|0
1725549600000|2024-09-05 15:20:00|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|62
1725549610000|2024-09-05 15:20:10|19.24|19.16|19.22|19.14|19.25|19.17|19.22|19.14|0
1725549620000|2024-09-05 15:20:20|19.23|19.15|19.23|19.15|19.24|19.16|19.22|19.14|6
1725549630000|2024-09-05 15:20:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1725549640000|2024-09-05 15:20:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1725549650000|2024-09-05 15:20:50|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1725549660000|2024-09-05 15:21:00|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|10
1725549670000|2024-09-05 15:21:10|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|0
1725549700000|2024-09-05 15:21:40|19.24|19.16|19.25|19.17|19.25|19.17|19.23|19.15|5
1725549710000|2024-09-05 15:21:50|19.27|19.19|19.25|19.17|19.29|19.21|19.25|19.17|8
1725549720000|2024-09-05 15:22:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|1
1725549730000|2024-09-05 15:22:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1725549740000|2024-09-05 15:22:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|2
1725549780000|2024-09-05 15:23:00|||||||||2
1725549790000|2024-09-05 15:23:10|||||||||5
1725549820000|2024-09-05 15:23:40|||||||||3
1725549830000|2024-09-05 15:23:50|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|5
1725549840000|2024-09-05 15:24:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|17
1725549850000|2024-09-05 15:24:10|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|4
1725549860000|2024-09-05 15:24:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|10
1725549870000|2024-09-05 15:24:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|28
1725549890000|2024-09-05 15:24:50|19.33|19.25|19.32|19.24|19.34|19.26|19.3|19.22|19
1725549900000|2024-09-05 15:25:00|19.33|19.25|19.35|19.27|19.35|19.27|19.32|19.24|33
1725549910000|2024-09-05 15:25:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725549920000|2024-09-05 15:25:20|||||||||17
1725549930000|2024-09-05 15:25:30|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|20
1725549940000|2024-09-05 15:25:40|||||||||21
1725549950000|2024-09-05 15:25:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|25
1725549960000|2024-09-05 15:26:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|23
1725549970000|2024-09-05 15:26:10|19.45|19.37|19.48|19.4|19.5|19.42|19.45|19.37|29
1725549980000|2024-09-05 15:26:20|19.47|19.39|19.49|19.41|19.5|19.42|19.47|19.39|18
1725549990000|2024-09-05 15:26:30|19.5|19.42|19.5|19.42|19.5|19.42|19.47|19.39|18
1725550000000|2024-09-05 15:26:40|||||||||16
1725550010000|2024-09-05 15:26:50|19.53|19.45|19.5|19.42|19.54|19.46|19.5|19.42|36
1725550020000|2024-09-05 15:27:00|19.52|19.44|19.5|19.42|19.53|19.45|19.5|19.42|19
1725550030000|2024-09-05 15:27:10|19.52|19.44|19.5|19.42|19.55|19.47|19.5|19.42|31
1725550040000|2024-09-05 15:27:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|16
1725550050000|2024-09-05 15:27:30|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|94
1725550060000|2024-09-05 15:27:40|||||||||19
1725550070000|2024-09-05 15:27:50|||||||||16
1725550080000|2024-09-05 15:28:00|||||||||41
1725550090000|2024-09-05 15:28:10|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|18
1725550100000|2024-09-05 15:28:20|19.54|19.46|19.53|19.45|19.54|19.46|19.52|19.44|28
1725550110000|2024-09-05 15:28:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|16
1725550120000|2024-09-05 15:28:40|||||||||22
1725550130000|2024-09-05 15:28:50|||||||||19
1725550140000|2024-09-05 15:29:00|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|74
1725550150000|2024-09-05 15:29:10|||||||||20
1725550160000|2024-09-05 15:29:20|||||||||16
1725550170000|2024-09-05 15:29:30|||||||||20
1725550180000|2024-09-05 15:29:40|||||||||39
1725550190000|2024-09-05 15:29:50|||||||||29
1725550200000|2024-09-05 15:30:00|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|17
1725550210000|2024-09-05 15:30:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|36
1725550220000|2024-09-05 15:30:20|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|0
1725550230000|2024-09-05 15:30:30|19.62|19.54|19.62|19.54|19.63|19.55|19.6|19.52|5
1725550240000|2024-09-05 15:30:40|19.6|19.52|19.6|19.52|19.63|19.55|19.6|19.52|0
1725550250000|2024-09-05 15:30:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1725550260000|2024-09-05 15:31:00|19.62|19.54|19.65|19.57|19.65|19.57|19.6|19.52|39
1725550300000|2024-09-05 15:31:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1725550310000|2024-09-05 15:31:50|19.63|19.55|19.6|19.52|19.65|19.57|19.6|19.52|20
1725550320000|2024-09-05 15:32:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1725550330000|2024-09-05 15:32:10|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|11
1725550350000|2024-09-05 15:32:30|19.64|19.56|19.6|19.52|19.64|19.56|19.6|19.52|3
1725550360000|2024-09-05 15:32:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1725550380000|2024-09-05 15:33:00|19.7|19.62|19.68|19.6|19.7|19.62|19.65|19.57|66
1725550390000|2024-09-05 15:33:10|19.69|19.61|19.7|19.62|19.7|19.62|19.68|19.6|1
1725550400000|2024-09-05 15:33:20|19.69|19.61|19.68|19.6|19.7|19.62|19.68|19.6|0
1725550410000|2024-09-05 15:33:30|19.69|19.61|19.7|19.62|19.7|19.62|19.68|19.6|0
1725550420000|2024-09-05 15:33:40|19.69|19.61|19.7|19.62|19.7|19.62|19.68|19.6|0
1725550430000|2024-09-05 15:33:50|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|43
1725550440000|2024-09-05 15:34:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1725550450000|2024-09-05 15:34:10|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|4
1725550470000|2024-09-05 15:34:30|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|26
1725550480000|2024-09-05 15:34:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1725550500000|2024-09-05 15:35:00|19.72|19.64|19.68|19.6|19.74|19.66|19.67|19.59|1
1725550510000|2024-09-05 15:35:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1725550520000|2024-09-05 15:35:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1725550530000|2024-09-05 15:35:30|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|0
1725550540000|2024-09-05 15:35:40|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|2
1725550550000|2024-09-05 15:35:50|19.63|19.55|19.6|19.52|19.64|19.56|19.6|19.52|0
1725550560000|2024-09-05 15:36:00|||||||||63
1725550590000|2024-09-05 15:36:30|19.55|19.47|19.55|19.47|19.6|19.52|19.55|19.47|17
1725550600000|2024-09-05 15:36:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|109
1725550640000|2024-09-05 15:37:20|19.51|19.43|19.52|19.44|19.52|19.44|19.5|19.42|13
1725550650000|2024-09-05 15:37:30|19.54|19.46|19.55|19.47|19.55|19.47|19.52|19.44|0
1725550670000|2024-09-05 15:37:50|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|3
1725550680000|2024-09-05 15:38:00|19.56|19.48|19.57|19.49|19.57|19.49|19.55|19.47|0
1725550690000|2024-09-05 15:38:10|19.59|19.51|19.6|19.52|19.61|19.53|19.59|19.51|0
1725550710000|2024-09-05 15:38:30|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1725550720000|2024-09-05 15:38:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1725550730000|2024-09-05 15:38:50|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1725550740000|2024-09-05 15:39:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|1
1725550770000|2024-09-05 15:39:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|16
1725550790000|2024-09-05 15:39:50|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|1
1725550800000|2024-09-05 15:40:00|19.61|19.53|19.6|19.52|19.62|19.54|19.6|19.52|7
1725550810000|2024-09-05 15:40:10|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1725550820000|2024-09-05 15:40:20|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|4
1725550830000|2024-09-05 15:40:30|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1725550840000|2024-09-05 15:40:40|19.59|19.51|19.55|19.47|19.6|19.52|19.55|19.47|2
1725550850000|2024-09-05 15:40:50|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|6
1725550860000|2024-09-05 15:41:00|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1725550870000|2024-09-05 15:41:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1725550880000|2024-09-05 15:41:20|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1725550890000|2024-09-05 15:41:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725550900000|2024-09-05 15:41:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|73
1725550910000|2024-09-05 15:41:50|19.57|19.49|19.57|19.49|19.59|19.51|19.55|19.47|20
1725550920000|2024-09-05 15:42:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1725550950000|2024-09-05 15:42:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|15
1725550960000|2024-09-05 15:42:40|19.57|19.49|19.56|19.48|19.57|19.49|19.55|19.47|1
1725550970000|2024-09-05 15:42:50|19.55|19.47|19.56|19.48|19.57|19.49|19.55|19.47|0
1725550980000|2024-09-05 15:43:00|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1725550990000|2024-09-05 15:43:10|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|4
1725551000000|2024-09-05 15:43:20|19.56|19.48|19.56|19.48|19.57|19.49|19.55|19.47|4
1725551010000|2024-09-05 15:43:30|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|1
1725551020000|2024-09-05 15:43:40|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1725551030000|2024-09-05 15:43:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1725551040000|2024-09-05 15:44:00|19.56|19.48|19.57|19.49|19.57|19.49|19.55|19.47|5
1725551050000|2024-09-05 15:44:10|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|5
1725551060000|2024-09-05 15:44:20|19.59|19.51|19.57|19.49|19.6|19.52|19.57|19.49|1
1725551070000|2024-09-05 15:44:30|19.6|19.52|19.6|19.52|19.62|19.54|19.59|19.51|6
1725551080000|2024-09-05 15:44:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1725551090000|2024-09-05 15:44:50|19.62|19.54|19.61|19.53|19.62|19.54|19.6|19.52|0
1725551100000|2024-09-05 15:45:00|19.6|19.52|19.6|19.52|19.61|19.53|19.57|19.49|0
1725551110000|2024-09-05 15:45:10|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1725551120000|2024-09-05 15:45:20|19.59|19.51|19.55|19.47|19.6|19.52|19.55|19.47|11
1725551130000|2024-09-05 15:45:30|19.57|19.49|19.59|19.51|19.59|19.51|19.55|19.47|11
1725551140000|2024-09-05 15:45:40|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1725551150000|2024-09-05 15:45:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725551160000|2024-09-05 15:46:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|0
1725551170000|2024-09-05 15:46:10|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|13
1725551180000|2024-09-05 15:46:20|19.61|19.53|19.57|19.49|19.62|19.54|19.57|19.49|0
1725551190000|2024-09-05 15:46:30|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|4
1725551200000|2024-09-05 15:46:40|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|0
1725551210000|2024-09-05 15:46:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1725551220000|2024-09-05 15:47:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|3
1725551250000|2024-09-05 15:47:30|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1725551260000|2024-09-05 15:47:40|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|2
1725551280000|2024-09-05 15:48:00|19.56|19.48|19.56|19.48|19.57|19.49|19.55|19.47|0
1725551290000|2024-09-05 15:48:10|19.57|19.49|19.6|19.52|19.6|19.52|19.56|19.48|0
1725551300000|2024-09-05 15:48:20|19.59|19.51|19.59|19.51|19.6|19.52|19.57|19.49|0
1725551310000|2024-09-05 15:48:30|19.57|19.49|19.57|19.49|19.6|19.52|19.57|19.49|0
1725551330000|2024-09-05 15:48:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1725551340000|2024-09-05 15:49:00|19.6|19.52|19.6|19.52|19.62|19.54|19.59|19.51|3
1725551350000|2024-09-05 15:49:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725551360000|2024-09-05 15:49:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725551370000|2024-09-05 15:49:30|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1725551380000|2024-09-05 15:49:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|1
1725551390000|2024-09-05 15:49:50|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1725551410000|2024-09-05 15:50:10|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|2
1725551420000|2024-09-05 15:50:20|19.64|19.56|19.65|19.57|19.67|19.59|19.64|19.56|4
1725551440000|2024-09-05 15:50:40|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|10
1725551450000|2024-09-05 15:50:50|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|4
1725551460000|2024-09-05 15:51:00|19.66|19.58|19.6|19.52|19.67|19.59|19.6|19.52|6
1725551470000|2024-09-05 15:51:10|19.61|19.53|19.57|19.49|19.62|19.54|19.57|19.49|0
1725551480000|2024-09-05 15:51:20|19.55|19.47|19.57|19.49|19.59|19.51|19.55|19.47|2
1725551490000|2024-09-05 15:51:30|19.56|19.48|19.55|19.47|19.57|19.49|19.55|19.47|2
1725551500000|2024-09-05 15:51:40|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|3
1725551510000|2024-09-05 15:51:50|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|5
1725551520000|2024-09-05 15:52:00|19.59|19.51|19.56|19.48|19.59|19.51|19.55|19.47|10
1725551530000|2024-09-05 15:52:10|19.55|19.47|19.56|19.48|19.57|19.49|19.55|19.47|24
1725551540000|2024-09-05 15:52:20|19.57|19.49|19.6|19.52|19.6|19.52|19.56|19.48|0
1725551550000|2024-09-05 15:52:30|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1725551560000|2024-09-05 15:52:40|19.59|19.51|19.59|19.51|19.6|19.52|19.57|19.49|0
1725551570000|2024-09-05 15:52:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725551610000|2024-09-05 15:53:30|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|0
1725551620000|2024-09-05 15:53:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1725551630000|2024-09-05 15:53:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725551650000|2024-09-05 15:54:10|19.64|19.56|19.64|19.56|19.64|19.56|19.6|19.52|8
1725551660000|2024-09-05 15:54:20|19.65|19.57|19.61|19.53|19.65|19.57|19.6|19.52|4
1725551670000|2024-09-05 15:54:30|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1725551700000|2024-09-05 15:55:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725551710000|2024-09-05 15:55:10|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|0
1725551720000|2024-09-05 15:55:20|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1725551730000|2024-09-05 15:55:30|19.64|19.56|19.65|19.57|19.65|19.57|19.63|19.55|0
1725551740000|2024-09-05 15:55:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|2
1725551770000|2024-09-05 15:56:10|19.61|19.53|19.62|19.54|19.64|19.56|19.61|19.53|1
1725551780000|2024-09-05 15:56:20|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|0
1725551830000|2024-09-05 15:57:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|14
1725551840000|2024-09-05 15:57:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|1
1725551870000|2024-09-05 15:57:50|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|1
1725551880000|2024-09-05 15:58:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1725551890000|2024-09-05 15:58:10|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|10
1725551900000|2024-09-05 15:58:20|19.75|19.67|19.74|19.66|19.77|19.69|19.74|19.66|5
1725551910000|2024-09-05 15:58:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725551920000|2024-09-05 15:58:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1725551930000|2024-09-05 15:58:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725551940000|2024-09-05 15:59:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725551960000|2024-09-05 15:59:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1725551990000|2024-09-05 15:59:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|27
1725552010000|2024-09-05 16:00:10|19.74|19.66|19.72|19.64|19.74|19.66|19.71|19.63|7
1725552020000|2024-09-05 16:00:20|19.74|19.66|19.7|19.62|19.74|19.66|19.7|19.62|0
1725552030000|2024-09-05 16:00:30|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|2
1725552040000|2024-09-05 16:00:40|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|19
1725552050000|2024-09-05 16:00:50|19.66|19.58|19.68|19.6|19.69|19.61|19.66|19.58|0
1725552060000|2024-09-05 16:01:00|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|0
1725552070000|2024-09-05 16:01:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1725552080000|2024-09-05 16:01:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1725552090000|2024-09-05 16:01:30|19.66|19.58|19.65|19.57|19.69|19.61|19.65|19.57|2
1725552100000|2024-09-05 16:01:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|55
1725552110000|2024-09-05 16:01:50|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|1
1725552120000|2024-09-05 16:02:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|1
1725552130000|2024-09-05 16:02:10|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|1
1725552150000|2024-09-05 16:02:30|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1725552160000|2024-09-05 16:02:40|19.56|19.48|19.52|19.44|19.56|19.48|19.52|19.44|0
1725552180000|2024-09-05 16:03:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1725552190000|2024-09-05 16:03:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1725552200000|2024-09-05 16:03:20|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1725552210000|2024-09-05 16:03:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725552230000|2024-09-05 16:03:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|255
1725552240000|2024-09-05 16:04:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|211
1725552250000|2024-09-05 16:04:10|||||||||10
1725552260000|2024-09-05 16:04:20|19.49|19.41|19.5|19.42|19.5|19.42|19.48|19.4|11
1725552270000|2024-09-05 16:04:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|3
1725552280000|2024-09-05 16:04:40|19.51|19.43|19.53|19.45|19.54|19.46|19.51|19.43|1
1725552290000|2024-09-05 16:04:50|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|1
1725552300000|2024-09-05 16:05:00|19.59|19.51|19.57|19.49|19.6|19.52|19.57|19.49|4
1725552310000|2024-09-05 16:05:10|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|3
1725552320000|2024-09-05 16:05:20|19.53|19.45|19.54|19.46|19.54|19.46|19.5|19.42|0
1725552330000|2024-09-05 16:05:30|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1725552340000|2024-09-05 16:05:40|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|0
1725552350000|2024-09-05 16:05:50|19.54|19.46|19.54|19.46|19.55|19.47|19.53|19.45|0
1725552360000|2024-09-05 16:06:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1725552370000|2024-09-05 16:06:10|19.56|19.48|19.55|19.47|19.59|19.51|19.55|19.47|3
1725552380000|2024-09-05 16:06:20|||||||||1
1725552420000|2024-09-05 16:07:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1725552440000|2024-09-05 16:07:20|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1725552450000|2024-09-05 16:07:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1725552460000|2024-09-05 16:07:40|19.53|19.45|19.54|19.46|19.55|19.47|19.53|19.45|3
1725552470000|2024-09-05 16:07:50|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|0
1725552480000|2024-09-05 16:08:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|2
1725552490000|2024-09-05 16:08:10|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1725552530000|2024-09-05 16:08:50|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|2
1725552540000|2024-09-05 16:09:00|19.55|19.47|19.54|19.46|19.55|19.47|19.5|19.42|0
1725552550000|2024-09-05 16:09:10|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|0
1725552560000|2024-09-05 16:09:20|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|3
1725552570000|2024-09-05 16:09:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|27
1725552590000|2024-09-05 16:09:50|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1725552600000|2024-09-05 16:10:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|3
1725552610000|2024-09-05 16:10:10|||||||||81
1725552620000|2024-09-05 16:10:20|19.51|19.43|19.53|19.45|19.54|19.46|19.51|19.43|2
1725552630000|2024-09-05 16:10:30|19.5|19.42|19.5|19.42|19.53|19.45|19.5|19.42|0
1725552640000|2024-09-05 16:10:40|19.51|19.43|19.55|19.47|19.55|19.47|19.5|19.42|0
1725552660000|2024-09-05 16:11:00|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|0
1725552670000|2024-09-05 16:11:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725552690000|2024-09-05 16:11:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725552700000|2024-09-05 16:11:40|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|1
1725552710000|2024-09-05 16:11:50|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1725552720000|2024-09-05 16:12:00|19.61|19.53|19.6|19.52|19.62|19.54|19.6|19.52|2
1725552750000|2024-09-05 16:12:30|19.61|19.53|19.65|19.57|19.65|19.57|19.6|19.52|0
1725552760000|2024-09-05 16:12:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725552770000|2024-09-05 16:12:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725552790000|2024-09-05 16:13:10|19.67|19.59|19.67|19.59|19.7|19.62|19.67|19.59|116
1725552800000|2024-09-05 16:13:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|7
1725552810000|2024-09-05 16:13:30|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1725552820000|2024-09-05 16:13:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|1
1725552840000|2024-09-05 16:14:00|19.64|19.56|19.62|19.54|19.65|19.57|19.62|19.54|0
1725552860000|2024-09-05 16:14:20|19.64|19.56|19.64|19.56|19.65|19.57|19.62|19.54|0
1725552870000|2024-09-05 16:14:30|19.65|19.57|19.64|19.56|19.65|19.57|19.62|19.54|0
1725552880000|2024-09-05 16:14:40|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1725552890000|2024-09-05 16:14:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725552900000|2024-09-05 16:15:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1725552910000|2024-09-05 16:15:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|1
1725552920000|2024-09-05 16:15:20|19.61|19.53|19.62|19.54|19.62|19.54|19.6|19.52|4
1725552930000|2024-09-05 16:15:30|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|0
1725552940000|2024-09-05 16:15:40|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1725552950000|2024-09-05 16:15:50|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1725552960000|2024-09-05 16:16:00|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|0
1725552970000|2024-09-05 16:16:10|19.7|19.62|19.7|19.62|19.71|19.63|19.67|19.59|1
1725552980000|2024-09-05 16:16:20|19.71|19.63|19.7|19.62|19.72|19.64|19.7|19.62|4
1725552990000|2024-09-05 16:16:30|19.69|19.61|19.72|19.64|19.74|19.66|19.69|19.61|0
1725553000000|2024-09-05 16:16:40|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|2
1725553010000|2024-09-05 16:16:50|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1725553020000|2024-09-05 16:17:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1725553030000|2024-09-05 16:17:10|19.75|19.67|19.74|19.66|19.77|19.69|19.74|19.66|2
1725553040000|2024-09-05 16:17:20|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1725553050000|2024-09-05 16:17:30|19.75|19.67|19.72|19.64|19.77|19.69|19.72|19.64|0
1725553060000|2024-09-05 16:17:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1725553080000|2024-09-05 16:18:00|19.71|19.63|19.71|19.63|19.72|19.64|19.7|19.62|7
1725553090000|2024-09-05 16:18:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1725553100000|2024-09-05 16:18:20|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1725553110000|2024-09-05 16:18:30|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1725553120000|2024-09-05 16:18:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1725553140000|2024-09-05 16:19:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1725553150000|2024-09-05 16:19:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1725553180000|2024-09-05 16:19:40|19.74|19.66|19.67|19.59|19.74|19.66|19.67|19.59|0
1725553200000|2024-09-05 16:20:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1725553210000|2024-09-05 16:20:10|19.7|19.62|19.66|19.58|19.7|19.62|19.65|19.57|4
1725553220000|2024-09-05 16:20:20|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|1
1725553230000|2024-09-05 16:20:30|19.66|19.58|19.65|19.57|19.67|19.59|19.65|19.57|1
1725553240000|2024-09-05 16:20:40|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1725553250000|2024-09-05 16:20:50|19.64|19.56|19.64|19.56|19.64|19.56|19.61|19.53|0
1725553260000|2024-09-05 16:21:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725553270000|2024-09-05 16:21:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725553280000|2024-09-05 16:21:20|19.65|19.57|19.64|19.56|19.65|19.57|19.62|19.54|0
1725553290000|2024-09-05 16:21:30|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725553300000|2024-09-05 16:21:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725553310000|2024-09-05 16:21:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725553320000|2024-09-05 16:22:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|4
1725553330000|2024-09-05 16:22:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1725553340000|2024-09-05 16:22:20|19.59|19.51|19.57|19.49|19.59|19.51|19.56|19.48|0
1725553350000|2024-09-05 16:22:30|19.59|19.51|19.57|19.49|19.59|19.51|19.56|19.48|0
1725553360000|2024-09-05 16:22:40|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|4
1725553370000|2024-09-05 16:22:50|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1725553380000|2024-09-05 16:23:00|19.59|19.51|19.59|19.51|19.6|19.52|19.57|19.49|0
1725553390000|2024-09-05 16:23:10|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1725553400000|2024-09-05 16:23:20|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|2
1725553410000|2024-09-05 16:23:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|34
1725553430000|2024-09-05 16:23:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1725553440000|2024-09-05 16:24:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1725553450000|2024-09-05 16:24:10|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|0
1725553470000|2024-09-05 16:24:30|||||||||9
1725553500000|2024-09-05 16:25:00|19.51|19.43|19.51|19.43|19.55|19.47|19.51|19.43|0
1725553510000|2024-09-05 16:25:10|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|0
1725553530000|2024-09-05 16:25:30|19.43|19.35|19.44|19.36|19.45|19.37|19.42|19.34|8
1725553540000|2024-09-05 16:25:40|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1725553560000|2024-09-05 16:26:00|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|3
1725553570000|2024-09-05 16:26:10|19.49|19.41|19.48|19.4|19.49|19.41|19.45|19.37|0
1725553580000|2024-09-05 16:26:20|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1725553590000|2024-09-05 16:26:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1725553600000|2024-09-05 16:26:40|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|0
1725553620000|2024-09-05 16:27:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|8
1725553640000|2024-09-05 16:27:20|19.51|19.43|19.51|19.43|19.53|19.45|19.5|19.42|2
1725553650000|2024-09-05 16:27:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725553660000|2024-09-05 16:27:40|19.52|19.44|19.5|19.42|19.54|19.46|19.5|19.42|0
1725553670000|2024-09-05 16:27:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725553680000|2024-09-05 16:28:00|19.53|19.45|19.51|19.43|19.54|19.46|19.51|19.43|0
1725553690000|2024-09-05 16:28:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725553740000|2024-09-05 16:29:00|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1725553750000|2024-09-05 16:29:10|19.5|19.42|19.52|19.44|19.53|19.45|19.5|19.42|3
1725553760000|2024-09-05 16:29:20|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|1
1725553770000|2024-09-05 16:29:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1725553780000|2024-09-05 16:29:40|19.54|19.46|19.53|19.45|19.55|19.47|19.53|19.45|0
1725553790000|2024-09-05 16:29:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1725553800000|2024-09-05 16:30:00|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|2
1725553810000|2024-09-05 16:30:10|19.54|19.46|19.54|19.46|19.55|19.47|19.53|19.45|0
1725553820000|2024-09-05 16:30:20|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1725553830000|2024-09-05 16:30:30|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|0
1725553840000|2024-09-05 16:30:40|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|2
1725553850000|2024-09-05 16:30:50|19.53|19.45|19.5|19.42|19.54|19.46|19.5|19.42|0
1725553860000|2024-09-05 16:31:00|19.51|19.43|19.5|19.42|19.54|19.46|19.5|19.42|0
1725553870000|2024-09-05 16:31:10|19.52|19.44|19.53|19.45|19.55|19.47|19.52|19.44|2
1725553880000|2024-09-05 16:31:20|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1725553890000|2024-09-05 16:31:30|19.54|19.46|19.54|19.46|19.55|19.47|19.53|19.45|0
1725553900000|2024-09-05 16:31:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1725553920000|2024-09-05 16:32:00|||||||||1
1725553930000|2024-09-05 16:32:10|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1725553940000|2024-09-05 16:32:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1725553950000|2024-09-05 16:32:30|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1725553980000|2024-09-05 16:33:00|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|3
1725553990000|2024-09-05 16:33:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1725554000000|2024-09-05 16:33:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1725554030000|2024-09-05 16:33:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1725554050000|2024-09-05 16:34:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725554060000|2024-09-05 16:34:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1725554070000|2024-09-05 16:34:30|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1725554080000|2024-09-05 16:34:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1725554090000|2024-09-05 16:34:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725554100000|2024-09-05 16:35:00|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1725554110000|2024-09-05 16:35:10|19.52|19.44|19.5|19.42|19.54|19.46|19.5|19.42|1
1725554120000|2024-09-05 16:35:20|19.51|19.43|19.52|19.44|19.54|19.46|19.51|19.43|0
1725554130000|2024-09-05 16:35:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1725554140000|2024-09-05 16:35:40|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1725554150000|2024-09-05 16:35:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725554160000|2024-09-05 16:36:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|1
1725554170000|2024-09-05 16:36:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725554200000|2024-09-05 16:36:40|19.51|19.43|19.51|19.43|19.53|19.45|19.5|19.42|4
1725554210000|2024-09-05 16:36:50|19.53|19.45|19.51|19.43|19.53|19.45|19.5|19.42|0
1725554220000|2024-09-05 16:37:00|19.5|19.42|19.54|19.46|19.55|19.47|19.5|19.42|0
1725554240000|2024-09-05 16:37:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1725554260000|2024-09-05 16:37:40|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|0
1725554270000|2024-09-05 16:37:50|||||||||31
1725554290000|2024-09-05 16:38:10|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|7
1725554300000|2024-09-05 16:38:20|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1725554310000|2024-09-05 16:38:30|19.54|19.46|19.53|19.45|19.54|19.46|19.52|19.44|0
1725554320000|2024-09-05 16:38:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1725554350000|2024-09-05 16:39:10|19.54|19.46|19.53|19.45|19.54|19.46|19.5|19.42|0
1725554360000|2024-09-05 16:39:20|19.5|19.42|19.51|19.43|19.53|19.45|19.5|19.42|0
1725554370000|2024-09-05 16:39:30|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|0
1725554420000|2024-09-05 16:40:20|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|0
1725554430000|2024-09-05 16:40:30|19.53|19.45|19.51|19.43|19.54|19.46|19.5|19.42|0
1725554440000|2024-09-05 16:40:40|19.53|19.45|19.53|19.45|19.53|19.45|19.5|19.42|0
1725554450000|2024-09-05 16:40:50|19.5|19.42|19.5|19.42|19.53|19.45|19.5|19.42|0
1725554510000|2024-09-05 16:41:50|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|2
1725554520000|2024-09-05 16:42:00|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1725554530000|2024-09-05 16:42:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725554570000|2024-09-05 16:42:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1725554640000|2024-09-05 16:44:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725554690000|2024-09-05 16:44:50|||||||||2
1725554700000|2024-09-05 16:45:00|19.47|19.39|19.5|19.42|19.5|19.42|19.45|19.37|3
1725554720000|2024-09-05 16:45:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1725554750000|2024-09-05 16:45:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|6
1725554760000|2024-09-05 16:46:00|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|5
1725554780000|2024-09-05 16:46:20|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1725554790000|2024-09-05 16:46:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1725554810000|2024-09-05 16:46:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|4
1725554820000|2024-09-05 16:47:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1725554840000|2024-09-05 16:47:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725554850000|2024-09-05 16:47:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725554890000|2024-09-05 16:48:10|||||||||21
1725554980000|2024-09-05 16:49:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1725555000000|2024-09-05 16:50:00|19.46|19.38|19.5|19.42|19.5|19.42|19.45|19.37|0
1725555010000|2024-09-05 16:50:10|19.49|19.41|19.5|19.42|19.5|19.42|19.47|19.39|1
1725555030000|2024-09-05 16:50:30|19.49|19.41|19.45|19.37|19.5|19.42|19.45|19.37|1
1725555040000|2024-09-05 16:50:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1725555100000|2024-09-05 16:51:40|19.47|19.39|19.47|19.39|19.48|19.4|19.45|19.37|0
1725555110000|2024-09-05 16:51:50|19.48|19.4|19.5|19.42|19.5|19.42|19.47|19.39|0
1725555120000|2024-09-05 16:52:00|19.48|19.4|19.49|19.41|19.49|19.41|19.47|19.39|1
1725555130000|2024-09-05 16:52:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|2
1725555180000|2024-09-05 16:53:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|2
1725555190000|2024-09-05 16:53:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725555200000|2024-09-05 16:53:20|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|0
1725555210000|2024-09-05 16:53:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725555230000|2024-09-05 16:53:50|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|1
1725555240000|2024-09-05 16:54:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|8
1725555250000|2024-09-05 16:54:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725555260000|2024-09-05 16:54:20|19.55|19.47|19.52|19.44|19.55|19.47|19.5|19.42|0
1725555270000|2024-09-05 16:54:30|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1725555280000|2024-09-05 16:54:40|19.52|19.44|19.53|19.45|19.53|19.45|19.5|19.42|0
1725555290000|2024-09-05 16:54:50|19.52|19.44|19.53|19.45|19.55|19.47|19.52|19.44|0
1725555300000|2024-09-05 16:55:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1725555310000|2024-09-05 16:55:10|19.5|19.42|19.5|19.42|19.53|19.45|19.5|19.42|0
1725555340000|2024-09-05 16:55:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1725555350000|2024-09-05 16:55:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725555360000|2024-09-05 16:56:00|19.44|19.36|19.45|19.37|19.45|19.37|19.43|19.35|17
1725555370000|2024-09-05 16:56:10|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1725555380000|2024-09-05 16:56:20|19.45|19.37|19.43|19.35|19.45|19.37|19.42|19.34|1
1725555390000|2024-09-05 16:56:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725555410000|2024-09-05 16:56:50|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1725555420000|2024-09-05 16:57:00|19.45|19.37|19.42|19.34|19.45|19.37|19.4|19.32|0
1725555430000|2024-09-05 16:57:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1725555450000|2024-09-05 16:57:30|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|4
1725555460000|2024-09-05 16:57:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|3
1725555480000|2024-09-05 16:58:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|2
1725555500000|2024-09-05 16:58:20|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|2
1725555510000|2024-09-05 16:58:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1725555520000|2024-09-05 16:58:40|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1725555530000|2024-09-05 16:58:50|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1725555550000|2024-09-05 16:59:10|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1725555560000|2024-09-05 16:59:20|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1725555570000|2024-09-05 16:59:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|1
1725555580000|2024-09-05 16:59:40|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1725555590000|2024-09-05 16:59:50|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1725555600000|2024-09-05 17:00:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1725555610000|2024-09-05 17:00:10|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1725555620000|2024-09-05 17:00:20|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1725555630000|2024-09-05 17:00:30|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1725555640000|2024-09-05 17:00:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1725555650000|2024-09-05 17:00:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725555660000|2024-09-05 17:01:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1725555670000|2024-09-05 17:01:10|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|0
1725555700000|2024-09-05 17:01:40|19.38|19.3|19.39|19.31|19.39|19.31|19.35|19.27|5
1725555710000|2024-09-05 17:01:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725555750000|2024-09-05 17:02:30|19.39|19.31|19.4|19.32|19.4|19.32|19.38|19.3|2
1725555800000|2024-09-05 17:03:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1725555810000|2024-09-05 17:03:30|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1725555850000|2024-09-05 17:04:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1725555860000|2024-09-05 17:04:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725555880000|2024-09-05 17:04:40|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|0
1725555890000|2024-09-05 17:04:50|19.42|19.34|19.43|19.35|19.44|19.36|19.42|19.34|0
1725555900000|2024-09-05 17:05:00|19.44|19.36|19.45|19.37|19.47|19.39|19.44|19.36|3
1725555970000|2024-09-05 17:06:10|19.48|19.4|19.54|19.46|19.54|19.46|19.48|19.4|6
1725555980000|2024-09-05 17:06:20|19.52|19.44|19.54|19.46|19.55|19.47|19.52|19.44|0
1725555990000|2024-09-05 17:06:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1725556000000|2024-09-05 17:06:40|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|0
1725556010000|2024-09-05 17:06:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1725556020000|2024-09-05 17:07:00|19.52|19.44|19.52|19.44|19.54|19.46|19.51|19.43|0
1725556030000|2024-09-05 17:07:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1725556040000|2024-09-05 17:07:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725556050000|2024-09-05 17:07:30|19.51|19.43|19.5|19.42|19.52|19.44|19.5|19.42|2
1725556060000|2024-09-05 17:07:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725556080000|2024-09-05 17:08:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1725556090000|2024-09-05 17:08:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725556100000|2024-09-05 17:08:20|19.47|19.39|19.46|19.38|19.49|19.41|19.46|19.38|2
1725556110000|2024-09-05 17:08:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725556120000|2024-09-05 17:08:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1725556130000|2024-09-05 17:08:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1725556140000|2024-09-05 17:09:00|19.46|19.38|19.45|19.37|19.48|19.4|19.45|19.37|0
1725556150000|2024-09-05 17:09:10|19.44|19.36|19.43|19.35|19.44|19.36|19.42|19.34|0
1725556160000|2024-09-05 17:09:20|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|0
1725556260000|2024-09-05 17:11:00|19.44|19.36|19.42|19.34|19.44|19.36|19.41|19.33|0
1725556270000|2024-09-05 17:11:10|19.41|19.33|19.42|19.34|19.44|19.36|19.41|19.33|0
1725556280000|2024-09-05 17:11:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1725556290000|2024-09-05 17:11:30|19.41|19.33|19.4|19.32|19.42|19.34|19.4|19.32|0
1725556300000|2024-09-05 17:11:40|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|2
1725556320000|2024-09-05 17:12:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725556330000|2024-09-05 17:12:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1725556340000|2024-09-05 17:12:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725556350000|2024-09-05 17:12:30|19.4|19.32|19.39|19.31|19.4|19.32|19.36|19.28|5
1725556360000|2024-09-05 17:12:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725556370000|2024-09-05 17:12:50|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1725556400000|2024-09-05 17:13:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725556440000|2024-09-05 17:14:00|||||||||3
1725556500000|2024-09-05 17:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1725556510000|2024-09-05 17:15:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725556520000|2024-09-05 17:15:20|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|2
1725556530000|2024-09-05 17:15:30|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1725556540000|2024-09-05 17:15:40|19.47|19.39|19.47|19.39|19.49|19.41|19.46|19.38|0
1725556550000|2024-09-05 17:15:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1725556560000|2024-09-05 17:16:00|19.49|19.41|19.5|19.42|19.5|19.42|19.47|19.39|0
1725556570000|2024-09-05 17:16:10|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1725556580000|2024-09-05 17:16:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725556590000|2024-09-05 17:16:30|19.51|19.43|19.52|19.44|19.54|19.46|19.51|19.43|0
1725556600000|2024-09-05 17:16:40|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1725556610000|2024-09-05 17:16:50|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1725556620000|2024-09-05 17:17:00|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1725556630000|2024-09-05 17:17:10|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|5
1725556640000|2024-09-05 17:17:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1725556650000|2024-09-05 17:17:30|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1725556660000|2024-09-05 17:17:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1725556670000|2024-09-05 17:17:50|19.55|19.47|19.54|19.46|19.55|19.47|19.52|19.44|0
1725556680000|2024-09-05 17:18:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1725556690000|2024-09-05 17:18:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1725556700000|2024-09-05 17:18:20|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1725556710000|2024-09-05 17:18:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725556720000|2024-09-05 17:18:40|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|1
1725556740000|2024-09-05 17:19:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725556750000|2024-09-05 17:19:10|19.45|19.37|19.44|19.36|19.46|19.38|19.44|19.36|0
1725556770000|2024-09-05 17:19:30|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1725556800000|2024-09-05 17:20:00|19.44|19.36|19.45|19.37|19.45|19.37|19.42|19.34|0
1725556820000|2024-09-05 17:20:20|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1725556830000|2024-09-05 17:20:30|19.45|19.37|19.44|19.36|19.45|19.37|19.42|19.34|0
1725556850000|2024-09-05 17:20:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1725556860000|2024-09-05 17:21:00|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|0
1725556880000|2024-09-05 17:21:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725556900000|2024-09-05 17:21:40|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1725556910000|2024-09-05 17:21:50|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1725556920000|2024-09-05 17:22:00|19.44|19.36|19.46|19.38|19.46|19.38|19.42|19.34|4
1725556930000|2024-09-05 17:22:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725556950000|2024-09-05 17:22:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1725556970000|2024-09-05 17:22:50|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1725556980000|2024-09-05 17:23:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|4
1725556990000|2024-09-05 17:23:10|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1725557000000|2024-09-05 17:23:20|19.47|19.39|19.46|19.38|19.47|19.39|19.45|19.37|0
1725557020000|2024-09-05 17:23:40|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1725557030000|2024-09-05 17:23:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725557040000|2024-09-05 17:24:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1725557050000|2024-09-05 17:24:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725557080000|2024-09-05 17:24:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725557090000|2024-09-05 17:24:50|19.45|19.37|19.44|19.36|19.45|19.37|19.41|19.33|0
1725557100000|2024-09-05 17:25:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|55
1725557120000|2024-09-05 17:25:20|||||||||9
1725557140000|2024-09-05 17:25:40|19.43|19.35|19.41|19.33|19.44|19.36|19.41|19.33|2
1725557150000|2024-09-05 17:25:50|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1725557160000|2024-09-05 17:26:00|19.45|19.37|19.43|19.35|19.45|19.37|19.41|19.33|0
1725557170000|2024-09-05 17:26:10|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|0
1725557200000|2024-09-05 17:26:40|19.41|19.33|19.42|19.34|19.44|19.36|19.41|19.33|1
1725557210000|2024-09-05 17:26:50|19.44|19.36|19.43|19.35|19.45|19.37|19.43|19.35|0
1725557220000|2024-09-05 17:27:00|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1725557230000|2024-09-05 17:27:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725557240000|2024-09-05 17:27:20|19.41|19.33|19.44|19.36|19.45|19.37|19.41|19.33|0
1725557250000|2024-09-05 17:27:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1725557260000|2024-09-05 17:27:40|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1725557270000|2024-09-05 17:27:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725557280000|2024-09-05 17:28:00|19.47|19.39|19.5|19.42|19.5|19.42|19.46|19.38|2
1725557290000|2024-09-05 17:28:10|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1725557300000|2024-09-05 17:28:20|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1725557310000|2024-09-05 17:28:30|19.51|19.43|19.54|19.46|19.55|19.47|19.51|19.43|0
1725557320000|2024-09-05 17:28:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1725557340000|2024-09-05 17:29:00|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|1
1725557350000|2024-09-05 17:29:10|19.54|19.46|19.54|19.46|19.55|19.47|19.52|19.44|0
1725557360000|2024-09-05 17:29:20|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1725557370000|2024-09-05 17:29:30|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1725557380000|2024-09-05 17:29:40|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1725557390000|2024-09-05 17:29:50|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1725557400000|2024-09-05 17:30:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|3
1725557410000|2024-09-05 17:30:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1725557420000|2024-09-05 17:30:20|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1725557430000|2024-09-05 17:30:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725557440000|2024-09-05 17:30:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1725557450000|2024-09-05 17:30:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1725557460000|2024-09-05 17:31:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1725557470000|2024-09-05 17:31:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1725557480000|2024-09-05 17:31:20|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1725557490000|2024-09-05 17:31:30|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1725557530000|2024-09-05 17:32:10|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1725557540000|2024-09-05 17:32:20|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1725557550000|2024-09-05 17:32:30|19.5|19.42|19.5|19.42|19.5|19.42|19.47|19.39|1
1725557560000|2024-09-05 17:32:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1725557570000|2024-09-05 17:32:50|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1725557580000|2024-09-05 17:33:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|2
1725557590000|2024-09-05 17:33:10|19.5|19.42|19.52|19.44|19.54|19.46|19.5|19.42|1
1725557600000|2024-09-05 17:33:20|19.54|19.46|19.52|19.44|19.54|19.46|19.51|19.43|0
1725557610000|2024-09-05 17:33:30|19.54|19.46|19.52|19.44|19.54|19.46|19.51|19.43|0
1725557620000|2024-09-05 17:33:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1725557630000|2024-09-05 17:33:50|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1725557640000|2024-09-05 17:34:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1725557650000|2024-09-05 17:34:10|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1725557670000|2024-09-05 17:34:30|19.47|19.39|19.46|19.38|19.49|19.41|19.46|19.38|3
1725557680000|2024-09-05 17:34:40|19.47|19.39|19.45|19.37|19.49|19.41|19.45|19.37|0
1725557690000|2024-09-05 17:34:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725557700000|2024-09-05 17:35:00|19.43|19.35|19.44|19.36|19.44|19.36|19.41|19.33|0
1725557710000|2024-09-05 17:35:10|19.43|19.35|19.44|19.36|19.45|19.37|19.41|19.33|0
1725557720000|2024-09-05 17:35:20|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1725557750000|2024-09-05 17:35:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1725557760000|2024-09-05 17:36:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|2
1725557770000|2024-09-05 17:36:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725557780000|2024-09-05 17:36:20|||||||||1
1725557790000|2024-09-05 17:36:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1725557800000|2024-09-05 17:36:40|19.44|19.36|19.44|19.36|19.44|19.36|19.41|19.33|0
1725557810000|2024-09-05 17:36:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1725557820000|2024-09-05 17:37:00|19.43|19.35|19.4|19.32|19.44|19.36|19.4|19.32|2
1725557830000|2024-09-05 17:37:10|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1725557840000|2024-09-05 17:37:20|19.36|19.28|19.38|19.3|19.4|19.32|19.35|19.27|0
1725557850000|2024-09-05 17:37:30|19.39|19.31|19.38|19.3|19.39|19.31|19.35|19.27|0
1725557860000|2024-09-05 17:37:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1725557880000|2024-09-05 17:38:00|19.37|19.29|19.38|19.3|19.38|19.3|19.35|19.27|0
1725557890000|2024-09-05 17:38:10|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1725557900000|2024-09-05 17:38:20|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|0
1725557910000|2024-09-05 17:38:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1725557920000|2024-09-05 17:38:40|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|1
1725557930000|2024-09-05 17:38:50|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1725557940000|2024-09-05 17:39:00|19.38|19.3|19.4|19.32|19.4|19.32|19.37|19.29|0
1725557950000|2024-09-05 17:39:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1725557960000|2024-09-05 17:39:20|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1725557970000|2024-09-05 17:39:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|15
1725557980000|2024-09-05 17:39:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1725557990000|2024-09-05 17:39:50|19.43|19.35|19.42|19.34|19.43|19.35|19.4|19.32|0
1725558000000|2024-09-05 17:40:00|19.43|19.35|19.42|19.34|19.45|19.37|19.4|19.32|11
1725558010000|2024-09-05 17:40:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725558020000|2024-09-05 17:40:20|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|0
1725558030000|2024-09-05 17:40:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725558040000|2024-09-05 17:40:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725558050000|2024-09-05 17:40:50|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|0
1725558060000|2024-09-05 17:41:00|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|0
1725558070000|2024-09-05 17:41:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725558080000|2024-09-05 17:41:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1725558090000|2024-09-05 17:41:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1725558100000|2024-09-05 17:41:40|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1725558110000|2024-09-05 17:41:50|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1725558120000|2024-09-05 17:42:00|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1725558150000|2024-09-05 17:42:30|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1725558160000|2024-09-05 17:42:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1725558200000|2024-09-05 17:43:20|||||||||1
1725558210000|2024-09-05 17:43:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725558220000|2024-09-05 17:43:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725558230000|2024-09-05 17:43:50|19.33|19.25|19.32|19.24|19.33|19.25|19.28|19.2|6
1725558240000|2024-09-05 17:44:00|19.3|19.22|19.28|19.2|19.32|19.24|19.28|19.2|1
1725558250000|2024-09-05 17:44:10|19.26|19.18|19.25|19.17|19.26|19.18|19.24|19.16|0
1725558260000|2024-09-05 17:44:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1725558270000|2024-09-05 17:44:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725558290000|2024-09-05 17:44:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|1
1725558300000|2024-09-05 17:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725558310000|2024-09-05 17:45:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1725558320000|2024-09-05 17:45:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1725558330000|2024-09-05 17:45:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1725558350000|2024-09-05 17:45:50|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|6
1725558380000|2024-09-05 17:46:20|19.16|19.08|19.18|19.1|19.18|19.1|19.13|19.05|11
1725558390000|2024-09-05 17:46:30|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1725558400000|2024-09-05 17:46:40|19.16|19.08|19.17|19.09|19.18|19.1|19.15|19.07|0
1725558410000|2024-09-05 17:46:50|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1725558420000|2024-09-05 17:47:00|19.17|19.09|19.15|19.07|19.18|19.1|19.13|19.05|1
1725558430000|2024-09-05 17:47:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1725558440000|2024-09-05 17:47:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1725558450000|2024-09-05 17:47:30|19.16|19.08|19.15|19.07|19.17|19.09|19.13|19.05|0
1725558470000|2024-09-05 17:47:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725558480000|2024-09-05 17:48:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1725558490000|2024-09-05 17:48:10|19.15|19.07|19.17|19.09|19.17|19.09|19.13|19.05|5
1725558500000|2024-09-05 17:48:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1725558510000|2024-09-05 17:48:30|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1725558520000|2024-09-05 17:48:40|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1725558530000|2024-09-05 17:48:50|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1725558540000|2024-09-05 17:49:00|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1725558550000|2024-09-05 17:49:10|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|4
1725558560000|2024-09-05 17:49:20|19.12|19.04|19.13|19.05|19.13|19.05|19.11|19.03|2
1725558570000|2024-09-05 17:49:30|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|0
1725558580000|2024-09-05 17:49:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725558600000|2024-09-05 17:50:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1725558610000|2024-09-05 17:50:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1725558620000|2024-09-05 17:50:20|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1725558630000|2024-09-05 17:50:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1725558640000|2024-09-05 17:50:40|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|2
1725558650000|2024-09-05 17:50:50|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1725558660000|2024-09-05 17:51:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725558670000|2024-09-05 17:51:10|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1725558690000|2024-09-05 17:51:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|10
1725558700000|2024-09-05 17:51:40|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|1
1725558710000|2024-09-05 17:51:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725558720000|2024-09-05 17:52:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1725558740000|2024-09-05 17:52:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1725558780000|2024-09-05 17:53:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1725558790000|2024-09-05 17:53:10|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1725558800000|2024-09-05 17:53:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|4
1725558810000|2024-09-05 17:53:30|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1725558820000|2024-09-05 17:53:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725558830000|2024-09-05 17:53:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725558840000|2024-09-05 17:54:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|2
1725558850000|2024-09-05 17:54:10|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|1
1725558860000|2024-09-05 17:54:20|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1725558870000|2024-09-05 17:54:30|19.18|19.1|19.21|19.13|19.21|19.13|19.17|19.09|0
1725558880000|2024-09-05 17:54:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1725558890000|2024-09-05 17:54:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1725558900000|2024-09-05 17:55:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1725558920000|2024-09-05 17:55:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725558930000|2024-09-05 17:55:30|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1725558940000|2024-09-05 17:55:40|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1725558950000|2024-09-05 17:55:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725558960000|2024-09-05 17:56:00|19.19|19.11|19.18|19.1|19.19|19.11|19.17|19.09|5
1725558970000|2024-09-05 17:56:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725558990000|2024-09-05 17:56:30|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1725559000000|2024-09-05 17:56:40|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1725559010000|2024-09-05 17:56:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725559020000|2024-09-05 17:57:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725559030000|2024-09-05 17:57:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1725559040000|2024-09-05 17:57:20|19.15|19.07|19.14|19.06|19.16|19.08|19.14|19.06|0
1725559050000|2024-09-05 17:57:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1725559060000|2024-09-05 17:57:40|19.17|19.09|19.15|19.07|19.17|19.09|19.14|19.06|0
1725559070000|2024-09-05 17:57:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725559090000|2024-09-05 17:58:10|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|5
1725559100000|2024-09-05 17:58:20|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1725559110000|2024-09-05 17:58:30|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1725559130000|2024-09-05 17:58:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725559170000|2024-09-05 17:59:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725559190000|2024-09-05 17:59:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|41
1725559200000|2024-09-05 18:00:00|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1725559210000|2024-09-05 18:00:10|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1725559220000|2024-09-05 18:00:20|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1725559230000|2024-09-05 18:00:30|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|7
1725559240000|2024-09-05 18:00:40|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1725559250000|2024-09-05 18:00:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725559260000|2024-09-05 18:01:00|19.12|19.04|19.1|19.02|19.12|19.04|19.09|19.01|0
1725559270000|2024-09-05 18:01:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725559300000|2024-09-05 18:01:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1725559320000|2024-09-05 18:02:00|19.13|19.05|19.19|19.11|19.19|19.11|19.13|19.05|2
1725559330000|2024-09-05 18:02:10|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|0
1725559340000|2024-09-05 18:02:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1725559350000|2024-09-05 18:02:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1725559360000|2024-09-05 18:02:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1725559370000|2024-09-05 18:02:50|19.14|19.06|19.13|19.05|19.15|19.07|19.13|19.05|0
1725559380000|2024-09-05 18:03:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1725559420000|2024-09-05 18:03:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725559430000|2024-09-05 18:03:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725559440000|2024-09-05 18:04:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725559450000|2024-09-05 18:04:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725559590000|2024-09-05 18:06:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725559600000|2024-09-05 18:06:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725559610000|2024-09-05 18:06:50|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1725559620000|2024-09-05 18:07:00|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1725559640000|2024-09-05 18:07:20|19.08|19|19.09|19.01|19.12|19.04|19.07|18.99|3
1725559650000|2024-09-05 18:07:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1725559660000|2024-09-05 18:07:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725559690000|2024-09-05 18:08:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725559700000|2024-09-05 18:08:20|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|11
1725559710000|2024-09-05 18:08:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|4
1725559720000|2024-09-05 18:08:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1725559730000|2024-09-05 18:08:50|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1725559740000|2024-09-05 18:09:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|1
1725559770000|2024-09-05 18:09:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725559780000|2024-09-05 18:09:40|19.1|19.02|19.09|19.01|19.12|19.04|19.09|19.01|0
1725559800000|2024-09-05 18:10:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|3
1725559810000|2024-09-05 18:10:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1725559820000|2024-09-05 18:10:20|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|6
1725559830000|2024-09-05 18:10:30|19.08|19|19.07|18.99|19.08|19|19.05|18.97|1
1725559860000|2024-09-05 18:11:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1725559870000|2024-09-05 18:11:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1725559890000|2024-09-05 18:11:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725559900000|2024-09-05 18:11:40|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1725559910000|2024-09-05 18:11:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1725559920000|2024-09-05 18:12:00|19.12|19.04|19.12|19.04|19.13|19.05|19.1|19.02|0
1725559930000|2024-09-05 18:12:10|19.1|19.02|19.09|19.01|19.12|19.04|19.09|19.01|0
1725559940000|2024-09-05 18:12:20|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1725559960000|2024-09-05 18:12:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725559980000|2024-09-05 18:13:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725560000000|2024-09-05 18:13:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725560010000|2024-09-05 18:13:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725560040000|2024-09-05 18:14:00|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1725560050000|2024-09-05 18:14:10|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|2
1725560060000|2024-09-05 18:14:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725560070000|2024-09-05 18:14:30|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|0
1725560090000|2024-09-05 18:14:50|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1725560100000|2024-09-05 18:15:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725560110000|2024-09-05 18:15:10|19.19|19.11|19.18|19.1|19.19|19.11|19.17|19.09|0
1725560120000|2024-09-05 18:15:20|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1725560130000|2024-09-05 18:15:30|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1725560140000|2024-09-05 18:15:40|19.17|19.09|19.15|19.07|19.18|19.1|19.15|19.07|0
1725560150000|2024-09-05 18:15:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725560160000|2024-09-05 18:16:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1725560180000|2024-09-05 18:16:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1725560190000|2024-09-05 18:16:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1725560200000|2024-09-05 18:16:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725560210000|2024-09-05 18:16:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1725560220000|2024-09-05 18:17:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725560240000|2024-09-05 18:17:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1725560250000|2024-09-05 18:17:30|19.08|19|19.1|19.02|19.12|19.04|19.08|19|7
1725560260000|2024-09-05 18:17:40|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1725560270000|2024-09-05 18:17:50|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|9
1725560280000|2024-09-05 18:18:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725560290000|2024-09-05 18:18:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1725560310000|2024-09-05 18:18:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|1
1725560350000|2024-09-05 18:19:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1725560370000|2024-09-05 18:19:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725560420000|2024-09-05 18:20:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725560430000|2024-09-05 18:20:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725560500000|2024-09-05 18:21:40|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|2
1725560510000|2024-09-05 18:21:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725560590000|2024-09-05 18:23:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1725560600000|2024-09-05 18:23:20|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1725560730000|2024-09-05 18:25:30|19.17|19.09|19.15|19.07|19.17|19.09|19.14|19.06|5
1725560740000|2024-09-05 18:25:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725560750000|2024-09-05 18:25:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1725560760000|2024-09-05 18:26:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725560770000|2024-09-05 18:26:10|19.15|19.07|19.14|19.06|19.15|19.07|19.13|19.05|0
1725560780000|2024-09-05 18:26:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1725560790000|2024-09-05 18:26:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725560890000|2024-09-05 18:28:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725560900000|2024-09-05 18:28:20|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1725560910000|2024-09-05 18:28:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1725560920000|2024-09-05 18:28:40|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1725560930000|2024-09-05 18:28:50|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1725560950000|2024-09-05 18:29:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1725560970000|2024-09-05 18:29:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1725560980000|2024-09-05 18:29:40|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|2
1725561010000|2024-09-05 18:30:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1725561030000|2024-09-05 18:30:30|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|1
1725561080000|2024-09-05 18:31:20|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1725561120000|2024-09-05 18:32:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1725561160000|2024-09-05 18:32:40|19.1|19.02|19.08|19|19.12|19.04|19.07|18.99|0
1725561170000|2024-09-05 18:32:50|19.09|19.01|19.12|19.04|19.12|19.04|19.08|19|0
1725561180000|2024-09-05 18:33:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1725561200000|2024-09-05 18:33:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|5
1725561210000|2024-09-05 18:33:30|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1725561220000|2024-09-05 18:33:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1725561230000|2024-09-05 18:33:50|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|7
1725561360000|2024-09-05 18:36:00|19.1|19.02|19.07|18.99|19.12|19.04|19.07|18.99|0
1725561370000|2024-09-05 18:36:10|19.05|18.97|19.04|18.96|19.07|18.99|19.04|18.96|0
1725561380000|2024-09-05 18:36:20|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|2
1725561390000|2024-09-05 18:36:30|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|0
1725561400000|2024-09-05 18:36:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1725561410000|2024-09-05 18:36:50|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|3
1725561480000|2024-09-05 18:38:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|24
1725561490000|2024-09-05 18:38:10|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|20
1725561560000|2024-09-05 18:39:20|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|8
1725561590000|2024-09-05 18:39:50|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1725561600000|2024-09-05 18:40:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|14
1725561650000|2024-09-05 18:40:50|||||||||9
1725561710000|2024-09-05 18:41:50|19.01|18.93|18.99|18.91|19.02|18.94|18.99|18.91|1
1725561720000|2024-09-05 18:42:00|19|18.92|18.98|18.9|19.02|18.94|18.97|18.89|2
1725561730000|2024-09-05 18:42:10|18.97|18.89|18.99|18.91|19.01|18.93|18.97|18.89|0
1725561740000|2024-09-05 18:42:20|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|0
1725561750000|2024-09-05 18:42:30|19|18.92|19.04|18.96|19.04|18.96|19|18.92|0
1725561760000|2024-09-05 18:42:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1725561770000|2024-09-05 18:42:50|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|0
1725561780000|2024-09-05 18:43:00|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|0
1725561800000|2024-09-05 18:43:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|4
1725561820000|2024-09-05 18:43:40|19.08|19|19.08|19|19.08|19|19.08|19|2
1725561830000|2024-09-05 18:43:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1725561860000|2024-09-05 18:44:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1725561870000|2024-09-05 18:44:30|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|27
1725561880000|2024-09-05 18:44:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|2
1725561920000|2024-09-05 18:45:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1725561960000|2024-09-05 18:46:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1725561980000|2024-09-05 18:46:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1725562020000|2024-09-05 18:47:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1725562030000|2024-09-05 18:47:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1725562040000|2024-09-05 18:47:20|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1725562050000|2024-09-05 18:47:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1725562080000|2024-09-05 18:48:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|5
1725562180000|2024-09-05 18:49:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1725562190000|2024-09-05 18:49:50|18.94|18.86|18.95|18.87|18.95|18.87|18.93|18.85|6
1725562200000|2024-09-05 18:50:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1725562210000|2024-09-05 18:50:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1725562230000|2024-09-05 18:50:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1725562240000|2024-09-05 18:50:40|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1725562250000|2024-09-05 18:50:50|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1725562260000|2024-09-05 18:51:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1725562270000|2024-09-05 18:51:10|18.91|18.83|18.92|18.84|18.92|18.84|18.9|18.82|18
1725562290000|2024-09-05 18:51:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|8
1725562300000|2024-09-05 18:51:40|18.9|18.82|18.88|18.8|18.91|18.83|18.88|18.8|0
1725562310000|2024-09-05 18:51:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1725562320000|2024-09-05 18:52:00|18.88|18.8|18.92|18.84|18.92|18.84|18.87|18.79|2
1725562350000|2024-09-05 18:52:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1725562360000|2024-09-05 18:52:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1725562370000|2024-09-05 18:52:50|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|2
1725562380000|2024-09-05 18:53:00|18.98|18.9|18.97|18.89|18.99|18.91|18.97|18.89|9
1725562400000|2024-09-05 18:53:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1725562410000|2024-09-05 18:53:30|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|8
1725562500000|2024-09-05 18:55:00|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|9
1725562510000|2024-09-05 18:55:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|2
1725562520000|2024-09-05 18:55:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1725562530000|2024-09-05 18:55:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1725562540000|2024-09-05 18:55:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1725562550000|2024-09-05 18:55:50|18.96|18.88|18.94|18.86|18.96|18.88|18.93|18.85|0
1725562560000|2024-09-05 18:56:00|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|0
1725562570000|2024-09-05 18:56:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1725562580000|2024-09-05 18:56:20|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1725562590000|2024-09-05 18:56:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1725562630000|2024-09-05 18:57:10|18.98|18.9|18.99|18.91|18.99|18.91|18.97|18.89|0
1725562640000|2024-09-05 18:57:20|18.98|18.9|18.98|18.9|18.99|18.91|18.97|18.89|0
1725562660000|2024-09-05 18:57:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1725562670000|2024-09-05 18:57:50|18.98|18.9|19.02|18.94|19.02|18.94|18.97|18.89|0
1725562680000|2024-09-05 18:58:00|19.03|18.95|19.02|18.94|19.05|18.97|19.02|18.94|3
1725562720000|2024-09-05 18:58:40|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|1
1725562730000|2024-09-05 18:58:50|19.03|18.95|19.04|18.96|19.05|18.97|19.02|18.94|4
1725562740000|2024-09-05 18:59:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1725562750000|2024-09-05 18:59:10|19.04|18.96|19.05|18.97|19.07|18.99|19.04|18.96|0
1725562760000|2024-09-05 18:59:20|19.04|18.96|19.04|18.96|19.05|18.97|19.03|18.95|0
1725562770000|2024-09-05 18:59:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1725562780000|2024-09-05 18:59:40|19.04|18.96|19.05|18.97|19.05|18.97|19.03|18.95|0
1725562790000|2024-09-05 18:59:50|19.04|18.96|19.05|18.97|19.05|18.97|19.03|18.95|0
1725562800000|2024-09-05 19:00:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1725562810000|2024-09-05 19:00:10|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1725562820000|2024-09-05 19:00:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1725562830000|2024-09-05 19:00:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1725562840000|2024-09-05 19:00:40|19.08|19|19.1|19.02|19.14|19.06|19.07|18.99|19
1725562850000|2024-09-05 19:00:50|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1725562920000|2024-09-05 19:02:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|6
1725562930000|2024-09-05 19:02:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1725562940000|2024-09-05 19:02:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1725562950000|2024-09-05 19:02:30|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1725562960000|2024-09-05 19:02:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|2
1725563000000|2024-09-05 19:03:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725563030000|2024-09-05 19:03:50|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1725563040000|2024-09-05 19:04:00|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|0
1725563080000|2024-09-05 19:04:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1725563090000|2024-09-05 19:04:50|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1725563120000|2024-09-05 19:05:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1725563130000|2024-09-05 19:05:30|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1725563150000|2024-09-05 19:05:50|19.07|18.99|19.05|18.97|19.08|19|19.05|18.97|1
1725563160000|2024-09-05 19:06:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1725563170000|2024-09-05 19:06:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1725563180000|2024-09-05 19:06:20|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1725563200000|2024-09-05 19:06:40|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|7
1725563210000|2024-09-05 19:06:50|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|13
1725563220000|2024-09-05 19:07:00|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|7
1725563230000|2024-09-05 19:07:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|17
1725563370000|2024-09-05 19:09:30|||||||||2
1725563380000|2024-09-05 19:09:40|||||||||1
1725563400000|2024-09-05 19:10:00|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|16
1725563410000|2024-09-05 19:10:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|15
1725563430000|2024-09-05 19:10:30|||||||||2
1725563650000|2024-09-05 19:14:10|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|12
1725563690000|2024-09-05 19:14:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|10
1725563700000|2024-09-05 19:15:00|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|8
1725563710000|2024-09-05 19:15:10|19.1|19.02|19.17|19.09|19.17|19.09|19.09|19.01|4
1725563720000|2024-09-05 19:15:20|19.15|19.07|19.21|19.13|19.21|19.13|19.14|19.06|1
1725563730000|2024-09-05 19:15:30|19.25|19.17|19.26|19.18|19.27|19.19|19.22|19.14|6
1725563740000|2024-09-05 19:15:40|19.25|19.17|19.21|19.13|19.26|19.18|19.21|19.13|2
1725563750000|2024-09-05 19:15:50|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|0
1725563760000|2024-09-05 19:16:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725563770000|2024-09-05 19:16:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|1
1725563780000|2024-09-05 19:16:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725563820000|2024-09-05 19:17:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1725563830000|2024-09-05 19:17:10|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|0
1725563840000|2024-09-05 19:17:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1725563860000|2024-09-05 19:17:40|19.16|19.08|19.14|19.06|19.18|19.1|19.14|19.06|2
1725563870000|2024-09-05 19:17:50|19.15|19.07|19.14|19.06|19.16|19.08|19.14|19.06|0
1725563880000|2024-09-05 19:18:00|19.16|19.08|19.17|19.09|19.17|19.09|19.14|19.06|1
1725563890000|2024-09-05 19:18:10|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1725563900000|2024-09-05 19:18:20|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1725563920000|2024-09-05 19:18:40|19.15|19.07|19.14|19.06|19.16|19.08|19.14|19.06|0
1725563940000|2024-09-05 19:19:00|19.15|19.07|19.19|19.11|19.19|19.11|19.14|19.06|0
1725563950000|2024-09-05 19:19:10|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1725564050000|2024-09-05 19:20:50|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1725564080000|2024-09-05 19:21:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1725564090000|2024-09-05 19:21:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725564160000|2024-09-05 19:22:40|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1725564170000|2024-09-05 19:22:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1725564330000|2024-09-05 19:25:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725564430000|2024-09-05 19:27:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1725564440000|2024-09-05 19:27:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1725564450000|2024-09-05 19:27:30|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1725564460000|2024-09-05 19:27:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725564470000|2024-09-05 19:27:50|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1725564500000|2024-09-05 19:28:20|19.12|19.04|19.13|19.05|19.13|19.05|19.09|19.01|4
1725564510000|2024-09-05 19:28:30|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1725564520000|2024-09-05 19:28:40|19.13|19.05|19.1|19.02|19.13|19.05|19.09|19.01|0
1725564530000|2024-09-05 19:28:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725564540000|2024-09-05 19:29:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1725564550000|2024-09-05 19:29:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725564560000|2024-09-05 19:29:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725564570000|2024-09-05 19:29:30|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1725564580000|2024-09-05 19:29:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1725564590000|2024-09-05 19:29:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1725564620000|2024-09-05 19:30:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1725564630000|2024-09-05 19:30:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1725564650000|2024-09-05 19:30:50|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1725564660000|2024-09-05 19:31:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1725564670000|2024-09-05 19:31:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1725564690000|2024-09-05 19:31:30|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|0
1725564700000|2024-09-05 19:31:40|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1725564710000|2024-09-05 19:31:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1725564750000|2024-09-05 19:32:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1725564770000|2024-09-05 19:32:50|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1725564780000|2024-09-05 19:33:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1725564790000|2024-09-05 19:33:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1725564800000|2024-09-05 19:33:20|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1725564810000|2024-09-05 19:33:30|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1725564840000|2024-09-05 19:34:00|18.94|18.86|18.92|18.84|18.95|18.87|18.92|18.84|2
1725564850000|2024-09-05 19:34:10|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|2
1725564860000|2024-09-05 19:34:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1725564920000|2024-09-05 19:35:20|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|1
1725564940000|2024-09-05 19:35:40|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|1
1725564950000|2024-09-05 19:35:50|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1725564970000|2024-09-05 19:36:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|2
1725565000000|2024-09-05 19:36:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1725565010000|2024-09-05 19:36:50|18.93|18.85|18.93|18.85|18.94|18.86|18.92|18.84|0
1725565030000|2024-09-05 19:37:10|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|1
1725565040000|2024-09-05 19:37:20|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1725565060000|2024-09-05 19:37:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|27
1725565070000|2024-09-05 19:37:50|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|2
1725565080000|2024-09-05 19:38:00|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1725565090000|2024-09-05 19:38:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1725565100000|2024-09-05 19:38:20|18.95|18.87|18.94|18.86|18.97|18.89|18.94|18.86|0
1725565110000|2024-09-05 19:38:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1725565120000|2024-09-05 19:38:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1725565130000|2024-09-05 19:38:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1725565140000|2024-09-05 19:39:00|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1725565150000|2024-09-05 19:39:10|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1725565170000|2024-09-05 19:39:30|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1725565180000|2024-09-05 19:39:40|18.98|18.9|18.97|18.89|18.99|18.91|18.97|18.89|0
1725565190000|2024-09-05 19:39:50|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|0
1725565200000|2024-09-05 19:40:00|18.98|18.9|19.01|18.93|19.03|18.95|18.98|18.9|0
1725565210000|2024-09-05 19:40:10|18.99|18.91|19.01|18.93|19.04|18.96|18.99|18.91|0
1725565220000|2024-09-05 19:40:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1725565260000|2024-09-05 19:41:00|19|18.92|18.99|18.91|19.01|18.93|18.99|18.91|0
1725565270000|2024-09-05 19:41:10|19|18.92|19|18.92|19.01|18.93|18.99|18.91|0
1725565280000|2024-09-05 19:41:20|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1725565290000|2024-09-05 19:41:30|19.01|18.93|19.03|18.95|19.04|18.96|19.01|18.93|3
1725565300000|2024-09-05 19:41:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|30
1725565320000|2024-09-05 19:42:00|||||||||20
1725565330000|2024-09-05 19:42:10|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|0
1725565340000|2024-09-05 19:42:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1725565360000|2024-09-05 19:42:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1725565370000|2024-09-05 19:42:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1725565380000|2024-09-05 19:43:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1725565390000|2024-09-05 19:43:10|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|0
1725565410000|2024-09-05 19:43:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1725565420000|2024-09-05 19:43:40|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1725565430000|2024-09-05 19:43:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725565500000|2024-09-05 19:45:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1725565510000|2024-09-05 19:45:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1725565520000|2024-09-05 19:45:20|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1725565530000|2024-09-05 19:45:30|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1725565540000|2024-09-05 19:45:40|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1725565550000|2024-09-05 19:45:50|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|0
1725565560000|2024-09-05 19:46:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1725565620000|2024-09-05 19:47:00|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1725565630000|2024-09-05 19:47:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1725565640000|2024-09-05 19:47:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1725565650000|2024-09-05 19:47:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1725565660000|2024-09-05 19:47:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1725565670000|2024-09-05 19:47:50|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|2
1725565680000|2024-09-05 19:48:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1725565690000|2024-09-05 19:48:10|19.16|19.08|19.15|19.07|19.17|19.09|19.15|19.07|0
1725565700000|2024-09-05 19:48:20|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1725565710000|2024-09-05 19:48:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725565720000|2024-09-05 19:48:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|2
1725565740000|2024-09-05 19:49:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1725565760000|2024-09-05 19:49:20|19.11|19.03|19.1|19.02|19.12|19.04|19.1|19.02|0
1725565770000|2024-09-05 19:49:30|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1725565790000|2024-09-05 19:49:50|19.1|19.02|19.11|19.03|19.12|19.04|19.1|19.02|0
1725565800000|2024-09-05 19:50:00|19.12|19.04|19.15|19.07|19.15|19.07|19.09|19.01|0
1725565810000|2024-09-05 19:50:10|19.16|19.08|19.16|19.08|19.17|19.09|19.15|19.07|0
1725565820000|2024-09-05 19:50:20|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|5
1725565830000|2024-09-05 19:50:30|19.12|19.04|19.14|19.06|19.14|19.06|19.11|19.03|0
1725565840000|2024-09-05 19:50:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1725565850000|2024-09-05 19:50:50|19.16|19.08|19.16|19.08|19.17|19.09|19.14|19.06|0
1725565860000|2024-09-05 19:51:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725565880000|2024-09-05 19:51:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|10
1725565890000|2024-09-05 19:51:30|19.21|19.13|19.24|19.16|19.26|19.18|19.21|19.13|2
1725565900000|2024-09-05 19:51:40|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|0
1725565910000|2024-09-05 19:51:50|19.27|19.19|19.27|19.19|19.27|19.19|19.24|19.16|1
1725565920000|2024-09-05 19:52:00|19.28|19.2|19.27|19.19|19.28|19.2|19.24|19.16|2
1725565930000|2024-09-05 19:52:10|19.26|19.18|19.24|19.16|19.26|19.18|19.23|19.15|0
1725565940000|2024-09-05 19:52:20|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1725565950000|2024-09-05 19:52:30|19.22|19.14|19.23|19.15|19.23|19.15|19.21|19.13|1
1725565960000|2024-09-05 19:52:40|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|1
1725565970000|2024-09-05 19:52:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1725565980000|2024-09-05 19:53:00|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1725565990000|2024-09-05 19:53:10|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|0
1725566000000|2024-09-05 19:53:20|19.17|19.09|19.21|19.13|19.21|19.13|19.16|19.08|3
1725566010000|2024-09-05 19:53:30|19.2|19.12|19.18|19.1|19.21|19.13|19.16|19.08|0
1725566020000|2024-09-05 19:53:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725566030000|2024-09-05 19:53:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1725566040000|2024-09-05 19:54:00|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1725566050000|2024-09-05 19:54:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1725566060000|2024-09-05 19:54:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725566070000|2024-09-05 19:54:30|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|1
1725566080000|2024-09-05 19:54:40|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|0
1725566090000|2024-09-05 19:54:50|||||||||3
1725566110000|2024-09-05 19:55:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725566120000|2024-09-05 19:55:20|19.08|19|19.05|18.97|19.08|19|19.05|18.97|1
1725566130000|2024-09-05 19:55:30|19.06|18.98|19.07|18.99|19.08|19|19.06|18.98|0
1725566140000|2024-09-05 19:55:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1725566190000|2024-09-05 19:56:30|19.07|18.99|19.06|18.98|19.08|19|19.06|18.98|0
1725566200000|2024-09-05 19:56:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|3
1725566210000|2024-09-05 19:56:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1725566230000|2024-09-05 19:57:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1725566240000|2024-09-05 19:57:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1725566250000|2024-09-05 19:57:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|1
1725566260000|2024-09-05 19:57:40|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1725566270000|2024-09-05 19:57:50|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|0
1725566280000|2024-09-05 19:58:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725566290000|2024-09-05 19:58:10|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|7
1725566300000|2024-09-05 19:58:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|1
1725566340000|2024-09-05 19:59:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1725566350000|2024-09-05 19:59:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725566360000|2024-09-05 19:59:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|1
1725566370000|2024-09-05 19:59:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1725566390000|2024-09-05 19:59:50|19.11|19.03|19.03|18.95|19.11|19.03|19.03|18.95|27
1725566400000|2024-09-05 20:00:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1725581700000|2024-09-06 00:15:00|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1725581770000|2024-09-06 00:16:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1725581780000|2024-09-06 00:16:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1725581800000|2024-09-06 00:16:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1725581810000|2024-09-06 00:16:50|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1725581820000|2024-09-06 00:17:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1725581830000|2024-09-06 00:17:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1725581850000|2024-09-06 00:17:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1725582000000|2024-09-06 00:20:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1725582010000|2024-09-06 00:20:10|19.4|19.1|19.39|19.09|19.4|19.1|19.39|19.09|0
1725582080000|2024-09-06 00:21:20|19.4|19.1|19.49|19.19|19.49|19.19|19.4|19.1|0
1725582090000|2024-09-06 00:21:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1725582140000|2024-09-06 00:22:20|19.46|19.16|19.49|19.19|19.49|19.19|19.46|19.16|0
1725582160000|2024-09-06 00:22:40|19.5|19.2|19.51|19.21|19.52|19.22|19.49|19.19|0
1725582180000|2024-09-06 00:23:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1725582190000|2024-09-06 00:23:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1725582210000|2024-09-06 00:23:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1725582250000|2024-09-06 00:24:10|19.48|19.23|19.48|19.18|19.5|19.23|19.48|19.18|0
1725582330000|2024-09-06 00:25:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1725582370000|2024-09-06 00:26:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1725582400000|2024-09-06 00:26:40|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1725582460000|2024-09-06 00:27:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1725582480000|2024-09-06 00:28:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1725582710000|2024-09-06 00:31:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1725582720000|2024-09-06 00:32:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1725582730000|2024-09-06 00:32:10|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1725582770000|2024-09-06 00:32:50|19.47|19.18|19.48|19.18|19.48|19.18|19.47|19.18|0
1725582780000|2024-09-06 00:33:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1725582810000|2024-09-06 00:33:30|19.48|19.18|19.39|19.31|19.49|19.31|19.39|19.18|0
1725582820000|2024-09-06 00:33:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725582830000|2024-09-06 00:33:50|19.4|19.32|19.41|19.33|19.41|19.33|19.38|19.3|5
1725582840000|2024-09-06 00:34:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|1
1725582900000|2024-09-06 00:35:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725582910000|2024-09-06 00:35:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725582950000|2024-09-06 00:35:50|19.48|19.4|19.57|19.32|19.57|19.42|19.48|19.32|3
1725582960000|2024-09-06 00:36:00|19.5|19.42|19.57|19.32|19.57|19.42|19.5|19.32|1
1725582970000|2024-09-06 00:36:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1725583000000|2024-09-06 00:36:40|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1725583200000|2024-09-06 00:40:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1725583300000|2024-09-06 00:41:40|19.55|19.3|19.52|19.27|19.55|19.3|19.52|19.27|0
1725583310000|2024-09-06 00:41:50|19.53|19.28|19.52|19.27|19.53|19.28|19.52|19.27|0
1725583500000|2024-09-06 00:45:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725583520000|2024-09-06 00:45:20|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1725583550000|2024-09-06 00:45:50|19.47|19.39|19.54|19.29|19.54|19.39|19.47|19.29|1
1725583560000|2024-09-06 00:46:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1725583620000|2024-09-06 00:47:00|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1725583660000|2024-09-06 00:47:40|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1725583670000|2024-09-06 00:47:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1725583810000|2024-09-06 00:50:10|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1725583860000|2024-09-06 00:51:00|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.27|0
1725584310000|2024-09-06 00:58:30|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1725584400000|2024-09-06 01:00:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725584410000|2024-09-06 01:00:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725584500000|2024-09-06 01:01:40|19.57|19.32|19.53|19.45|19.57|19.45|19.52|19.32|0
1725584520000|2024-09-06 01:02:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725584530000|2024-09-06 01:02:10|19.59|19.51|19.61|19.53|19.62|19.54|19.59|19.51|1
1725584550000|2024-09-06 01:02:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1725584580000|2024-09-06 01:03:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725584630000|2024-09-06 01:03:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725584690000|2024-09-06 01:04:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725584710000|2024-09-06 01:05:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725584740000|2024-09-06 01:05:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1725584830000|2024-09-06 01:07:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725584850000|2024-09-06 01:07:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1725584870000|2024-09-06 01:07:50|19.79|19.54|19.71|19.63|19.79|19.63|19.71|19.54|1
1725584890000|2024-09-06 01:08:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725584910000|2024-09-06 01:08:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1725584970000|2024-09-06 01:09:30|||||||||4
1725584990000|2024-09-06 01:09:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|2
1725585030000|2024-09-06 01:10:30|||||||||2
1725585100000|2024-09-06 01:11:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725585120000|2024-09-06 01:12:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1725585180000|2024-09-06 01:13:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|1
1725585190000|2024-09-06 01:13:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1725585210000|2024-09-06 01:13:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725585240000|2024-09-06 01:14:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725585250000|2024-09-06 01:14:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|1
1725585270000|2024-09-06 01:14:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1725585300000|2024-09-06 01:15:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1725585330000|2024-09-06 01:15:30|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1725585690000|2024-09-06 01:21:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1725585700000|2024-09-06 01:21:40|19.86|19.61|19.86|19.61|19.86|19.61|19.86|19.61|0
1725585720000|2024-09-06 01:22:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1725585790000|2024-09-06 01:23:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725585850000|2024-09-06 01:24:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725585870000|2024-09-06 01:24:30|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|1
1725585900000|2024-09-06 01:25:00|19.75|19.5|19.77|19.47|19.77|19.5|19.75|19.47|0
1725585960000|2024-09-06 01:26:00|19.73|19.48|19.77|19.47|19.77|19.48|19.73|19.47|0
1725585970000|2024-09-06 01:26:10|19.73|19.48|19.75|19.45|19.77|19.48|19.73|19.45|0
1725586000000|2024-09-06 01:26:40|19.73|19.43|19.72|19.42|19.73|19.43|19.72|19.42|0
1725586020000|2024-09-06 01:27:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1725586060000|2024-09-06 01:27:40|19.68|19.38|19.65|19.35|19.68|19.38|19.65|19.35|0
1725586160000|2024-09-06 01:29:20|19.61|19.36|19.6|19.3|19.61|19.36|19.6|19.3|0
1725586180000|2024-09-06 01:29:40|19.61|19.31|19.61|19.31|19.61|19.31|19.61|19.31|0
1725586260000|2024-09-06 01:31:00|19.6|19.3|19.58|19.28|19.6|19.3|19.58|19.28|0
1725586270000|2024-09-06 01:31:10|19.56|19.31|19.56|19.31|19.58|19.31|19.56|19.28|0
1725586330000|2024-09-06 01:32:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1725586380000|2024-09-06 01:33:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1725586420000|2024-09-06 01:33:40|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1725586570000|2024-09-06 01:36:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1725586620000|2024-09-06 01:37:00|19.58|19.28|19.55|19.25|19.58|19.28|19.55|19.25|0
1725586900000|2024-09-06 01:41:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1725586910000|2024-09-06 01:41:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1725586920000|2024-09-06 01:42:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1725586970000|2024-09-06 01:42:50|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1725586980000|2024-09-06 01:43:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1725587460000|2024-09-06 01:51:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1725587510000|2024-09-06 01:51:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725587580000|2024-09-06 01:53:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725587770000|2024-09-06 01:56:10|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|1
1725587830000|2024-09-06 01:57:10|19.37|19.29|19.43|19.35|19.51|19.35|19.37|19.23|5
1725587850000|2024-09-06 01:57:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1725587870000|2024-09-06 01:57:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725587900000|2024-09-06 01:58:20|||||||||1
1725587960000|2024-09-06 01:59:20|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1725588050000|2024-09-06 02:00:50|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|0
1725588060000|2024-09-06 02:01:00|19.52|19.27|19.51|19.26|19.52|19.27|19.51|19.26|0
1725588190000|2024-09-06 02:03:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725588220000|2024-09-06 02:03:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725588240000|2024-09-06 02:04:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725588280000|2024-09-06 02:04:40|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1725588290000|2024-09-06 02:04:50|19.38|19.3|19.38|19.3|19.46|19.3|19.36|19.17|1
1725588300000|2024-09-06 02:05:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725588390000|2024-09-06 02:06:30|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|2
1725588400000|2024-09-06 02:06:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1725588510000|2024-09-06 02:08:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725588520000|2024-09-06 02:08:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725588530000|2024-09-06 02:08:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725588550000|2024-09-06 02:09:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725588560000|2024-09-06 02:09:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1725588570000|2024-09-06 02:09:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1725588640000|2024-09-06 02:10:40|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|0
1725588650000|2024-09-06 02:10:50|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|0
1725588660000|2024-09-06 02:11:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|1
1725588670000|2024-09-06 02:11:10|19.4|19.32|19.41|19.33|19.5|19.35|19.4|19.25|2
1725588680000|2024-09-06 02:11:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725588690000|2024-09-06 02:11:30|19.38|19.3|19.46|19.21|19.46|19.3|19.36|19.21|2
1725588700000|2024-09-06 02:11:40|19.35|19.27|19.46|19.21|19.46|19.27|19.35|19.2|2
1725588710000|2024-09-06 02:11:50|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1725588720000|2024-09-06 02:12:00|19.46|19.21|19.36|19.28|19.46|19.31|19.36|19.21|0
1725588730000|2024-09-06 02:12:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725588740000|2024-09-06 02:12:20|19.46|19.21|19.35|19.27|19.46|19.28|19.35|19.21|1
1725588750000|2024-09-06 02:12:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1725588760000|2024-09-06 02:12:40|19.38|19.3|19.47|19.22|19.47|19.3|19.35|19.21|1
1725588770000|2024-09-06 02:12:50|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1725588810000|2024-09-06 02:13:30|19.49|19.24|19.46|19.21|19.5|19.31|19.38|19.21|5
1725588840000|2024-09-06 02:14:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1725588850000|2024-09-06 02:14:10|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1725588970000|2024-09-06 02:16:10|19.48|19.23|19.49|19.24|19.49|19.24|19.48|19.23|0
1725589000000|2024-09-06 02:16:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1725589050000|2024-09-06 02:17:30|19.51|19.26|19.43|19.35|19.51|19.35|19.43|19.26|0
1725589120000|2024-09-06 02:18:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1725589280000|2024-09-06 02:21:20|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1725589350000|2024-09-06 02:22:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1725589360000|2024-09-06 02:22:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725589590000|2024-09-06 02:26:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725589930000|2024-09-06 02:32:10|19.52|19.27|19.53|19.28|19.53|19.28|19.52|19.27|1
1725589940000|2024-09-06 02:32:20|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1725589980000|2024-09-06 02:33:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1725590030000|2024-09-06 02:33:50|19.5|19.25|19.41|19.33|19.5|19.33|19.41|19.24|0
1725590110000|2024-09-06 02:35:10|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1725590840000|2024-09-06 02:47:20|19.39|19.31|19.49|19.24|19.49|19.31|19.39|19.24|0
1725590860000|2024-09-06 02:47:40|19.47|19.22|19.48|19.23|19.48|19.23|19.47|19.22|0
1725590890000|2024-09-06 02:48:10|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1725590920000|2024-09-06 02:48:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1725591090000|2024-09-06 02:51:30|19.48|19.18|19.47|19.17|19.48|19.18|19.47|19.17|0
1725592190000|2024-09-06 03:09:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1725592210000|2024-09-06 03:10:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1725592240000|2024-09-06 03:10:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725592250000|2024-09-06 03:10:50|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1725592420000|2024-09-06 03:13:40|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1725592670000|2024-09-06 03:17:50|19.44|19.19|19.43|19.18|19.44|19.19|19.43|19.18|0
1725593030000|2024-09-06 03:23:50|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1725593310000|2024-09-06 03:28:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1725593420000|2024-09-06 03:30:20|19.44|19.19|19.43|19.18|19.44|19.19|19.43|19.18|0
1725593490000|2024-09-06 03:31:30|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1725593510000|2024-09-06 03:31:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1725593520000|2024-09-06 03:32:00|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1725593650000|2024-09-06 03:34:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1725593790000|2024-09-06 03:36:30|19.44|19.19|19.43|19.18|19.44|19.19|19.43|19.18|0
1725593800000|2024-09-06 03:36:40|19.44|19.19|19.47|19.17|19.47|19.19|19.44|19.17|0
1725593880000|2024-09-06 03:38:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1725593890000|2024-09-06 03:38:10|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1725593970000|2024-09-06 03:39:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1725594010000|2024-09-06 03:40:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1725594020000|2024-09-06 03:40:20|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1725594060000|2024-09-06 03:41:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1725594180000|2024-09-06 03:43:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1725594210000|2024-09-06 03:43:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1725594250000|2024-09-06 03:44:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1725594300000|2024-09-06 03:45:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1725594440000|2024-09-06 03:47:20|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1725594520000|2024-09-06 03:48:40|19.54|19.24|19.5|19.25|19.54|19.25|19.5|19.24|0
1725594530000|2024-09-06 03:48:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1725594820000|2024-09-06 03:53:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1725594900000|2024-09-06 03:55:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1725594920000|2024-09-06 03:55:20|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1725594940000|2024-09-06 03:55:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1725594950000|2024-09-06 03:55:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1725594970000|2024-09-06 03:56:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1725594980000|2024-09-06 03:56:20|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1725595020000|2024-09-06 03:57:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1725595040000|2024-09-06 03:57:20|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1725595350000|2024-09-06 04:02:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1725595440000|2024-09-06 04:04:00|19.52|19.22|19.51|19.26|19.52|19.26|19.51|19.22|0
1725595500000|2024-09-06 04:05:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1725595540000|2024-09-06 04:05:40|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1725595590000|2024-09-06 04:06:30|19.5|19.25|19.49|19.24|19.5|19.25|19.49|19.24|0
1725595600000|2024-09-06 04:06:40|19.52|19.27|19.57|19.27|19.57|19.35|19.43|19.27|0
1725595610000|2024-09-06 04:06:50|19.53|19.28|19.52|19.27|19.57|19.28|19.52|19.27|0
1725595620000|2024-09-06 04:07:00|19.51|19.26|19.52|19.27|19.55|19.27|19.51|19.25|0
1725595630000|2024-09-06 04:07:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1725595870000|2024-09-06 04:11:10|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1725596140000|2024-09-06 04:15:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1725596280000|2024-09-06 04:18:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1725597790000|2024-09-06 04:43:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1725599100000|2024-09-06 05:05:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1725599150000|2024-09-06 05:05:50|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1725599180000|2024-09-06 05:06:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1725599210000|2024-09-06 05:06:50|19.44|19.19|19.42|19.17|19.44|19.19|19.42|19.17|0
1725599320000|2024-09-06 05:08:40|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1725599360000|2024-09-06 05:09:20|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1725599370000|2024-09-06 05:09:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1725599430000|2024-09-06 05:10:30|19.44|19.19|19.43|19.18|19.44|19.19|19.43|19.18|0
1725599440000|2024-09-06 05:10:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1725599500000|2024-09-06 05:11:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1725599560000|2024-09-06 05:12:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1725599760000|2024-09-06 05:16:00|19.39|19.31|19.48|19.23|19.48|19.31|19.39|19.23|0
1725599810000|2024-09-06 05:16:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725599830000|2024-09-06 05:17:10|19.48|19.23|19.4|19.32|19.48|19.33|19.4|19.23|0
1725599840000|2024-09-06 05:17:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1725599940000|2024-09-06 05:19:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1725599950000|2024-09-06 05:19:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725599960000|2024-09-06 05:19:20|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1725599970000|2024-09-06 05:19:30|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1725600000000|2024-09-06 05:20:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1725600010000|2024-09-06 05:20:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1725600020000|2024-09-06 05:20:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1725600030000|2024-09-06 05:20:30|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1725600040000|2024-09-06 05:20:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1725600100000|2024-09-06 05:21:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1725600110000|2024-09-06 05:21:50|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1725600120000|2024-09-06 05:22:00|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1725600130000|2024-09-06 05:22:10|19.43|19.35|19.41|19.33|19.44|19.36|19.41|19.33|0
1725600140000|2024-09-06 05:22:20|19.42|19.34|19.46|19.38|19.47|19.39|19.41|19.33|0
1725600150000|2024-09-06 05:22:30|19.47|19.39|19.51|19.26|19.54|19.39|19.45|19.26|1
1725600160000|2024-09-06 05:22:40|19.53|19.28|19.53|19.28|19.53|19.35|19.42|19.26|0
1725600180000|2024-09-06 05:23:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1725600200000|2024-09-06 05:23:20|19.56|19.31|19.58|19.33|19.58|19.37|19.45|19.28|0
1725600210000|2024-09-06 05:23:30|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1725600350000|2024-09-06 05:25:50|19.56|19.31|19.51|19.26|19.56|19.31|19.51|19.26|0
1725600360000|2024-09-06 05:26:00|19.48|19.23|19.5|19.25|19.51|19.32|19.38|19.23|1
1725600430000|2024-09-06 05:27:10|19.37|19.29|19.5|19.25|19.5|19.29|19.37|19.21|0
1725600440000|2024-09-06 05:27:20|19.4|19.32|19.53|19.28|19.56|19.34|19.4|19.25|0
1725600480000|2024-09-06 05:28:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725600580000|2024-09-06 05:29:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|1
1725600600000|2024-09-06 05:30:00|19.45|19.37|19.53|19.28|19.53|19.37|19.45|19.28|0
1725600710000|2024-09-06 05:31:50|19.54|19.29|19.42|19.34|19.55|19.36|19.42|19.26|0
1725600720000|2024-09-06 05:32:00|19.4|19.32|19.53|19.45|19.59|19.45|19.4|19.26|5
1725600730000|2024-09-06 05:32:10|19.56|19.31|19.56|19.31|19.56|19.31|19.52|19.27|0
1725600740000|2024-09-06 05:32:20|19.52|19.27|19.58|19.33|19.58|19.33|19.52|19.27|0
1725600750000|2024-09-06 05:32:30|19.52|19.27|19.54|19.29|19.54|19.29|19.52|19.27|0
1725600890000|2024-09-06 05:34:50|19.57|19.32|19.58|19.33|19.58|19.33|19.57|19.32|0
1725600900000|2024-09-06 05:35:00|19.57|19.32|19.58|19.33|19.58|19.33|19.57|19.32|0
1725600910000|2024-09-06 05:35:10|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1725600940000|2024-09-06 05:35:40|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1725600960000|2024-09-06 05:36:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1725601060000|2024-09-06 05:37:40|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1725601090000|2024-09-06 05:38:10|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1725601100000|2024-09-06 05:38:20|19.64|19.39|19.66|19.41|19.66|19.41|19.64|19.39|0
1725601180000|2024-09-06 05:39:40|19.67|19.42|19.59|19.51|19.67|19.51|19.59|19.42|0
1725601210000|2024-09-06 05:40:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725601290000|2024-09-06 05:41:30|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|1
1725601320000|2024-09-06 05:42:00|19.51|19.43|19.65|19.4|19.65|19.43|19.51|19.4|0
1725601460000|2024-09-06 05:44:20|19.58|19.5|19.66|19.41|19.66|19.5|19.58|19.4|0
1725601470000|2024-09-06 05:44:30|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1725601480000|2024-09-06 05:44:40|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1725601500000|2024-09-06 05:45:00|19.71|19.46|19.72|19.47|19.72|19.47|19.7|19.45|0
1725601510000|2024-09-06 05:45:10|19.7|19.45|19.7|19.45|19.71|19.46|19.7|19.45|0
1725601540000|2024-09-06 05:45:40|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1725601570000|2024-09-06 05:46:10|19.7|19.45|19.71|19.46|19.71|19.46|19.7|19.45|0
1725601580000|2024-09-06 05:46:20|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1725601590000|2024-09-06 05:46:30|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1725601650000|2024-09-06 05:47:30|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1725601660000|2024-09-06 05:47:40|19.71|19.46|19.7|19.45|19.71|19.46|19.7|19.45|0
1725601670000|2024-09-06 05:47:50|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1725601720000|2024-09-06 05:48:40|19.67|19.42|19.57|19.49|19.67|19.49|19.57|19.42|0
1725601730000|2024-09-06 05:48:50|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1725601740000|2024-09-06 05:49:00|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1725601820000|2024-09-06 05:50:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725601860000|2024-09-06 05:51:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725601890000|2024-09-06 05:51:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725601930000|2024-09-06 05:52:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1725602040000|2024-09-06 05:54:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|1
1725602180000|2024-09-06 05:56:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725602190000|2024-09-06 05:56:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725602200000|2024-09-06 05:56:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1725602290000|2024-09-06 05:58:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725602400000|2024-09-06 06:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725602420000|2024-09-06 06:00:20|19.46|19.38|19.46|19.38|19.48|19.4|19.45|19.37|5
1725602430000|2024-09-06 06:00:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1725602440000|2024-09-06 06:00:40|||||||||1
1725602460000|2024-09-06 06:01:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725602520000|2024-09-06 06:02:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725602530000|2024-09-06 06:02:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725602560000|2024-09-06 06:02:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725602580000|2024-09-06 06:03:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725602710000|2024-09-06 06:05:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1725602760000|2024-09-06 06:06:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1725602810000|2024-09-06 06:06:50|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|12
1725602820000|2024-09-06 06:07:00|||||||||16
1725602830000|2024-09-06 06:07:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|2
1725602850000|2024-09-06 06:07:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1725602870000|2024-09-06 06:07:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|47
1725602920000|2024-09-06 06:08:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|5
1725602950000|2024-09-06 06:09:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725602960000|2024-09-06 06:09:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1725602980000|2024-09-06 06:09:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1725602990000|2024-09-06 06:09:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1725603000000|2024-09-06 06:10:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1725603010000|2024-09-06 06:10:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1725603020000|2024-09-06 06:10:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1725603070000|2024-09-06 06:11:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725603100000|2024-09-06 06:11:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725603110000|2024-09-06 06:11:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725603140000|2024-09-06 06:12:20|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|6
1725603160000|2024-09-06 06:12:40|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|1
1725603230000|2024-09-06 06:13:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1725603240000|2024-09-06 06:14:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1725603550000|2024-09-06 06:19:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1725603630000|2024-09-06 06:20:30|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|15
1725603650000|2024-09-06 06:20:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1725603660000|2024-09-06 06:21:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1725603910000|2024-09-06 06:25:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725604080000|2024-09-06 06:28:00|19.55|19.47|19.54|19.46|19.55|19.47|19.52|19.44|4
1725604090000|2024-09-06 06:28:10|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1725604120000|2024-09-06 06:28:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1725604130000|2024-09-06 06:28:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1725604230000|2024-09-06 06:30:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|10
1725604320000|2024-09-06 06:32:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1725604480000|2024-09-06 06:34:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|4
1725604490000|2024-09-06 06:34:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725604500000|2024-09-06 06:35:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725604540000|2024-09-06 06:35:40|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|6
1725604550000|2024-09-06 06:35:50|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1725604560000|2024-09-06 06:36:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725604600000|2024-09-06 06:36:40|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1725604650000|2024-09-06 06:37:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1725604690000|2024-09-06 06:38:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1725604710000|2024-09-06 06:38:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1725604740000|2024-09-06 06:39:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1725604770000|2024-09-06 06:39:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|22
1725604800000|2024-09-06 06:40:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725604840000|2024-09-06 06:40:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725604870000|2024-09-06 06:41:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|6
1725604970000|2024-09-06 06:42:50|||||||||1
1725604980000|2024-09-06 06:43:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725605010000|2024-09-06 06:43:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|1
1725605040000|2024-09-06 06:44:00|||||||||1
1725605070000|2024-09-06 06:44:30|||||||||1
1725605090000|2024-09-06 06:44:50|||||||||1
1725605100000|2024-09-06 06:45:00|||||||||1
1725605110000|2024-09-06 06:45:10|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1725605140000|2024-09-06 06:45:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1725605160000|2024-09-06 06:46:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1725605190000|2024-09-06 06:46:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1725605230000|2024-09-06 06:47:10|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|8
1725605290000|2024-09-06 06:48:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|2
1725605320000|2024-09-06 06:48:40|19.53|19.45|19.52|19.44|19.55|19.47|19.52|19.44|8
1725605350000|2024-09-06 06:49:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725605360000|2024-09-06 06:49:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725605380000|2024-09-06 06:49:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725605400000|2024-09-06 06:50:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725605410000|2024-09-06 06:50:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725605460000|2024-09-06 06:51:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725605490000|2024-09-06 06:51:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725605500000|2024-09-06 06:51:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725605580000|2024-09-06 06:53:00|||||||||1
1725605610000|2024-09-06 06:53:30|||||||||1
1725605640000|2024-09-06 06:54:00|||||||||1
1725605650000|2024-09-06 06:54:10|||||||||1
1725605680000|2024-09-06 06:54:40|||||||||1
1725605710000|2024-09-06 06:55:10|||||||||1
1725605720000|2024-09-06 06:55:20|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1725605790000|2024-09-06 06:56:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725605860000|2024-09-06 06:57:40|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|4
1725605870000|2024-09-06 06:57:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1725605910000|2024-09-06 06:58:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1725605990000|2024-09-06 06:59:50|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|2
1725606000000|2024-09-06 07:00:00|19.59|19.51|19.58|19.5|19.59|19.51|19.57|19.49|28
1725606010000|2024-09-06 07:00:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|1
1725606190000|2024-09-06 07:03:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|9
1725606200000|2024-09-06 07:03:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725606210000|2024-09-06 07:03:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|61
1725606230000|2024-09-06 07:03:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|12
1725606240000|2024-09-06 07:04:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725606260000|2024-09-06 07:04:20|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|2
1725606310000|2024-09-06 07:05:10|19.59|19.51|19.63|19.55|19.63|19.55|19.58|19.5|6
1725606320000|2024-09-06 07:05:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1725606330000|2024-09-06 07:05:30|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|2
1725606340000|2024-09-06 07:05:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725606350000|2024-09-06 07:05:50|||||||||4
1725606360000|2024-09-06 07:06:00|||||||||114
1725606370000|2024-09-06 07:06:10|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1725606380000|2024-09-06 07:06:20|19.67|19.59|19.65|19.57|19.68|19.6|19.65|19.57|0
1725606390000|2024-09-06 07:06:30|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1725606400000|2024-09-06 07:06:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725606410000|2024-09-06 07:06:50|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1725606420000|2024-09-06 07:07:00|19.67|19.59|19.67|19.59|19.68|19.6|19.65|19.57|4
1725606430000|2024-09-06 07:07:10|19.68|19.6|19.73|19.65|19.73|19.65|19.65|19.57|8
1725606450000|2024-09-06 07:07:30|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|0
1725606460000|2024-09-06 07:07:40|19.72|19.64|19.68|19.6|19.73|19.65|19.68|19.6|0
1725606470000|2024-09-06 07:07:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|23
1725606500000|2024-09-06 07:08:20|19.72|19.64|19.68|19.6|19.72|19.64|19.68|19.6|18
1725606510000|2024-09-06 07:08:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1725606530000|2024-09-06 07:08:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725606540000|2024-09-06 07:09:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725606560000|2024-09-06 07:09:20|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725606570000|2024-09-06 07:09:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1725606590000|2024-09-06 07:09:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|18
1725606610000|2024-09-06 07:10:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|45
1725606620000|2024-09-06 07:10:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|16
1725606640000|2024-09-06 07:10:40|||||||||4
1725606670000|2024-09-06 07:11:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725606680000|2024-09-06 07:11:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|8
1725606700000|2024-09-06 07:11:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725606720000|2024-09-06 07:12:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|11
1725606740000|2024-09-06 07:12:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|15
1725606760000|2024-09-06 07:12:40|||||||||2
1725606770000|2024-09-06 07:12:50|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1725606780000|2024-09-06 07:13:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|4
1725606820000|2024-09-06 07:13:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|10
1725606840000|2024-09-06 07:14:00|19.74|19.66|19.82|19.74|19.82|19.74|19.72|19.64|46
1725606850000|2024-09-06 07:14:10|19.84|19.76|19.87|19.79|19.87|19.79|19.82|19.74|32
1725606870000|2024-09-06 07:14:30|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|40
1725606880000|2024-09-06 07:14:40|19.89|19.81|19.92|19.84|19.94|19.86|19.89|19.81|26
1725606890000|2024-09-06 07:14:50|19.94|19.86|19.93|19.85|19.94|19.86|19.92|19.84|32
1725606900000|2024-09-06 07:15:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|34
1725606910000|2024-09-06 07:15:10|19.92|19.84|19.89|19.81|19.93|19.85|19.89|19.81|1
1725606920000|2024-09-06 07:15:20|||||||||1
1725606930000|2024-09-06 07:15:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|7
1725606940000|2024-09-06 07:15:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|2
1725606960000|2024-09-06 07:16:00|||||||||1
1725606980000|2024-09-06 07:16:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1725606990000|2024-09-06 07:16:30|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|56
1725607000000|2024-09-06 07:16:40|20.03|19.95|20|19.92|20.03|19.95|19.98|19.9|72
1725607010000|2024-09-06 07:16:50|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|4
1725607020000|2024-09-06 07:17:00|20.01|19.93|19.98|19.9|20.03|19.95|19.98|19.9|20
1725607030000|2024-09-06 07:17:10|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|44
1725607040000|2024-09-06 07:17:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1725607050000|2024-09-06 07:17:30|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|1
1725607060000|2024-09-06 07:17:40|20.03|19.95|20.06|19.98|20.08|20|20.03|19.95|11
1725607070000|2024-09-06 07:17:50|20.05|19.97|20.03|19.95|20.05|19.97|20.01|19.93|101
1725607080000|2024-09-06 07:18:00|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|1
1725607100000|2024-09-06 07:18:20|19.97|19.89|20.03|19.95|20.03|19.95|19.97|19.89|34
1725607110000|2024-09-06 07:18:30|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|0
1725607120000|2024-09-06 07:18:40|||||||||1
1725607130000|2024-09-06 07:18:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1725607140000|2024-09-06 07:19:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|7
1725607150000|2024-09-06 07:19:10|||||||||6
1725607170000|2024-09-06 07:19:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|8
1725607180000|2024-09-06 07:19:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1725607190000|2024-09-06 07:19:50|||||||||1
1725607200000|2024-09-06 07:20:00|20.04|19.96|20.08|20|20.08|20|20.03|19.95|50
1725607210000|2024-09-06 07:20:10|20.1|20.02|20.08|20|20.1|20.02|20.08|20|24
1725607220000|2024-09-06 07:20:20|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1725607230000|2024-09-06 07:20:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1725607240000|2024-09-06 07:20:40|20.05|19.97|20.02|19.94|20.06|19.98|20.02|19.94|8
1725607250000|2024-09-06 07:20:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|4
1725607260000|2024-09-06 07:21:00|19.98|19.9|19.96|19.88|20.01|19.93|19.96|19.88|38
1725607280000|2024-09-06 07:21:20|||||||||3
1725607290000|2024-09-06 07:21:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|5
1725607300000|2024-09-06 07:21:40|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|2
1725607330000|2024-09-06 07:22:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|3
1725607340000|2024-09-06 07:22:20|||||||||4
1725607350000|2024-09-06 07:22:30|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|3
1725607360000|2024-09-06 07:22:40|19.94|19.86|19.93|19.85|19.95|19.87|19.91|19.83|1
1725607370000|2024-09-06 07:22:50|19.95|19.87|19.95|19.87|19.95|19.87|19.92|19.84|1
1725607380000|2024-09-06 07:23:00|19.93|19.85|19.93|19.85|19.96|19.88|19.93|19.85|1
1725607390000|2024-09-06 07:23:10|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|1
1725607400000|2024-09-06 07:23:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|7
1725607410000|2024-09-06 07:23:30|||||||||2
1725607430000|2024-09-06 07:23:50|||||||||1
1725607440000|2024-09-06 07:24:00|||||||||2
1725607450000|2024-09-06 07:24:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|2
1725607460000|2024-09-06 07:24:20|19.94|19.86|19.96|19.88|19.96|19.88|19.93|19.85|8
1725607480000|2024-09-06 07:24:40|||||||||2
1725607490000|2024-09-06 07:24:50|19.94|19.86|19.95|19.87|19.96|19.88|19.94|19.86|6
1725607500000|2024-09-06 07:25:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|1
1725607510000|2024-09-06 07:25:10|19.91|19.83|19.93|19.85|19.94|19.86|19.91|19.83|4
1725607520000|2024-09-06 07:25:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|2
1725607530000|2024-09-06 07:25:30|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|2
1725607540000|2024-09-06 07:25:40|19.91|19.83|19.91|19.83|19.94|19.86|19.91|19.83|0
1725607550000|2024-09-06 07:25:50|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1725607560000|2024-09-06 07:26:00|19.93|19.85|19.91|19.83|19.94|19.86|19.91|19.83|0
1725607570000|2024-09-06 07:26:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1725607580000|2024-09-06 07:26:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1725607590000|2024-09-06 07:26:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1725607610000|2024-09-06 07:26:50|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|17
1725607620000|2024-09-06 07:27:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|2
1725607630000|2024-09-06 07:27:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|12
1725607640000|2024-09-06 07:27:20|19.98|19.9|19.96|19.88|19.98|19.9|19.95|19.87|1
1725607650000|2024-09-06 07:27:30|19.95|19.87|19.95|19.87|19.96|19.88|19.93|19.85|0
1725607660000|2024-09-06 07:27:40|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|4
1725607670000|2024-09-06 07:27:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|3
1725607680000|2024-09-06 07:28:00|||||||||3
1725607700000|2024-09-06 07:28:20|||||||||1
1725607710000|2024-09-06 07:28:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|23
1725607720000|2024-09-06 07:28:40|19.93|19.85|19.94|19.86|19.95|19.87|19.93|19.85|2
1725607730000|2024-09-06 07:28:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1725607740000|2024-09-06 07:29:00|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|2
1725607750000|2024-09-06 07:29:10|19.93|19.85|19.91|19.83|19.94|19.86|19.91|19.83|0
1725607760000|2024-09-06 07:29:20|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|7
1725607770000|2024-09-06 07:29:30|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|1
1725607790000|2024-09-06 07:29:50|19.93|19.85|19.91|19.83|19.94|19.86|19.91|19.83|1
1725607800000|2024-09-06 07:30:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|8
1725607810000|2024-09-06 07:30:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1725607820000|2024-09-06 07:30:20|19.95|19.87|19.94|19.86|19.95|19.87|19.93|19.85|0
1725607830000|2024-09-06 07:30:30|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|3
1725607840000|2024-09-06 07:30:40|19.95|19.87|19.93|19.85|19.95|19.87|19.91|19.83|0
1725607850000|2024-09-06 07:30:50|19.91|19.83|19.93|19.85|19.94|19.86|19.91|19.83|1
1725607860000|2024-09-06 07:31:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|4
1725607870000|2024-09-06 07:31:10|19.94|19.86|19.93|19.85|19.94|19.86|19.91|19.83|2
1725607880000|2024-09-06 07:31:20|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|1
1725607890000|2024-09-06 07:31:30|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|3
1725607900000|2024-09-06 07:31:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1725607910000|2024-09-06 07:31:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1725607920000|2024-09-06 07:32:00|||||||||1
1725607930000|2024-09-06 07:32:10|||||||||7
1725607940000|2024-09-06 07:32:20|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|16
1725607950000|2024-09-06 07:32:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|2
1725607960000|2024-09-06 07:32:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|13
1725607970000|2024-09-06 07:32:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|2
1725607980000|2024-09-06 07:33:00|||||||||1
1725607990000|2024-09-06 07:33:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|2
1725608000000|2024-09-06 07:33:20|19.99|19.91|20|19.92|20|19.92|19.98|19.9|24
1725608010000|2024-09-06 07:33:30|20.01|19.93|20.01|19.93|20.03|19.95|20|19.92|192
1725608020000|2024-09-06 07:33:40|20|19.92|20.03|19.95|20.03|19.95|20|19.92|1
1725608030000|2024-09-06 07:33:50|20.01|19.93|20|19.92|20.03|19.95|20|19.92|2
1725608040000|2024-09-06 07:34:00|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|30
1725608050000|2024-09-06 07:34:10|||||||||1
1725608070000|2024-09-06 07:34:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|114
1725608090000|2024-09-06 07:34:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|10
1725608100000|2024-09-06 07:35:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|8
1725608110000|2024-09-06 07:35:10|19.94|19.86|19.93|19.85|19.96|19.88|19.93|19.85|9
1725608120000|2024-09-06 07:35:20|||||||||1
1725608140000|2024-09-06 07:35:40|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|7
1725608150000|2024-09-06 07:35:50|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|2
1725608160000|2024-09-06 07:36:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|15
1725608180000|2024-09-06 07:36:20|||||||||1
1725608210000|2024-09-06 07:36:50|||||||||1
1725608220000|2024-09-06 07:37:00|||||||||1
1725608230000|2024-09-06 07:37:10|||||||||7
1725608250000|2024-09-06 07:37:30|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|6
1725608260000|2024-09-06 07:37:40|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1725608270000|2024-09-06 07:37:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|21
1725608280000|2024-09-06 07:38:00|||||||||1
1725608290000|2024-09-06 07:38:10|||||||||1
1725608310000|2024-09-06 07:38:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|29
1725608320000|2024-09-06 07:38:40|||||||||1
1725608330000|2024-09-06 07:38:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725608340000|2024-09-06 07:39:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1725608350000|2024-09-06 07:39:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|10
1725608360000|2024-09-06 07:39:20|||||||||47
1725608370000|2024-09-06 07:39:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|14
1725608380000|2024-09-06 07:39:40|||||||||1
1725608390000|2024-09-06 07:39:50|||||||||4
1725608400000|2024-09-06 07:40:00|||||||||1
1725608410000|2024-09-06 07:40:10|||||||||1
1725608420000|2024-09-06 07:40:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|8
1725608430000|2024-09-06 07:40:30|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|6
1725608440000|2024-09-06 07:40:40|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|2
1725608450000|2024-09-06 07:40:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|1
1725608470000|2024-09-06 07:41:10|||||||||1
1725608490000|2024-09-06 07:41:30|||||||||1
1725608510000|2024-09-06 07:41:50|||||||||1
1725608540000|2024-09-06 07:42:20|||||||||1
1725608550000|2024-09-06 07:42:30|||||||||1
1725608560000|2024-09-06 07:42:40|||||||||1
1725608580000|2024-09-06 07:43:00|||||||||1
1725608600000|2024-09-06 07:43:20|||||||||1
1725608610000|2024-09-06 07:43:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|351
1725608620000|2024-09-06 07:43:40|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|27
1725608650000|2024-09-06 07:44:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|78
1725608670000|2024-09-06 07:44:30|||||||||1
1725608690000|2024-09-06 07:44:50|||||||||5
1725608700000|2024-09-06 07:45:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|35
1725608710000|2024-09-06 07:45:10|||||||||1
1725608730000|2024-09-06 07:45:30|||||||||1
1725608750000|2024-09-06 07:45:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|31
1725608760000|2024-09-06 07:46:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|11
1725608770000|2024-09-06 07:46:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|5
1725608780000|2024-09-06 07:46:20|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|5
1725608800000|2024-09-06 07:46:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|1
1725608810000|2024-09-06 07:46:50|||||||||3
1725608820000|2024-09-06 07:47:00|||||||||1
1725608840000|2024-09-06 07:47:20|||||||||1
1725608850000|2024-09-06 07:47:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|20
1725608870000|2024-09-06 07:47:50|||||||||1
1725608890000|2024-09-06 07:48:10|||||||||1
1725608900000|2024-09-06 07:48:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|8
1725608910000|2024-09-06 07:48:30|||||||||1
1725608920000|2024-09-06 07:48:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725608930000|2024-09-06 07:48:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|3
1725608940000|2024-09-06 07:49:00|19.87|19.79|19.86|19.78|19.88|19.8|19.86|19.78|1
1725608950000|2024-09-06 07:49:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|1
1725608970000|2024-09-06 07:49:30|||||||||2
1725608980000|2024-09-06 07:49:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|6
1725609000000|2024-09-06 07:50:00|||||||||2
1725609010000|2024-09-06 07:50:10|||||||||1
1725609020000|2024-09-06 07:50:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|6
1725609030000|2024-09-06 07:50:30|||||||||1
1725609040000|2024-09-06 07:50:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|12
1725609050000|2024-09-06 07:50:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|1
1725609060000|2024-09-06 07:51:00|19.86|19.78|19.87|19.79|19.88|19.8|19.86|19.78|7
1725609070000|2024-09-06 07:51:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|4
1725609090000|2024-09-06 07:51:30|||||||||2
1725609110000|2024-09-06 07:51:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|16
1725609130000|2024-09-06 07:52:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|1
1725609150000|2024-09-06 07:52:30|19.87|19.79|19.86|19.78|19.88|19.8|19.86|19.78|68
1725609170000|2024-09-06 07:52:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|1
1725609190000|2024-09-06 07:53:10|||||||||1
1725609200000|2024-09-06 07:53:20|||||||||1
1725609210000|2024-09-06 07:53:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1725609220000|2024-09-06 07:53:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|1
1725609230000|2024-09-06 07:53:50|19.85|19.77|19.83|19.75|19.86|19.78|19.83|19.75|0
1725609240000|2024-09-06 07:54:00|||||||||1
1725609260000|2024-09-06 07:54:20|||||||||1
1725609270000|2024-09-06 07:54:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1725609280000|2024-09-06 07:54:40|||||||||1
1725609290000|2024-09-06 07:54:50|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|6
1725609300000|2024-09-06 07:55:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1725609310000|2024-09-06 07:55:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|1
1725609320000|2024-09-06 07:55:20|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|1
1725609330000|2024-09-06 07:55:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|78
1725609340000|2024-09-06 07:55:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|50
1725609350000|2024-09-06 07:55:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|2
1725609360000|2024-09-06 07:56:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|6
1725609370000|2024-09-06 07:56:10|||||||||1
1725609380000|2024-09-06 07:56:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725609390000|2024-09-06 07:56:30|||||||||1
1725609400000|2024-09-06 07:56:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|21
1725609420000|2024-09-06 07:57:00|||||||||1
1725609440000|2024-09-06 07:57:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|1
1725609460000|2024-09-06 07:57:40|19.74|19.66|19.74|19.66|19.74|19.66|19.71|19.63|1
1725609480000|2024-09-06 07:58:00|||||||||1
1725609500000|2024-09-06 07:58:20|||||||||1
1725609510000|2024-09-06 07:58:30|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|93
1725609530000|2024-09-06 07:58:50|||||||||1
1725609550000|2024-09-06 07:59:10|||||||||1
1725609570000|2024-09-06 07:59:30|||||||||5
1725609590000|2024-09-06 07:59:50|||||||||1
1725609610000|2024-09-06 08:00:10|||||||||1
1725609640000|2024-09-06 08:00:40|||||||||1
1725609660000|2024-09-06 08:01:00|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|7
1725609670000|2024-09-06 08:01:10|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|5
1725609680000|2024-09-06 08:01:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|8
1725609690000|2024-09-06 08:01:30|19.69|19.61|19.69|19.61|19.73|19.65|19.68|19.6|92
1725609700000|2024-09-06 08:01:40|||||||||1
1725609720000|2024-09-06 08:02:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|12
1725609750000|2024-09-06 08:02:30|||||||||1
1725609760000|2024-09-06 08:02:40|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|13
1725609770000|2024-09-06 08:02:50|||||||||1
1725609780000|2024-09-06 08:03:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|24
1725609790000|2024-09-06 08:03:10|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1725609800000|2024-09-06 08:03:20|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|0
1725609810000|2024-09-06 08:03:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1725609820000|2024-09-06 08:03:40|||||||||44
1725609830000|2024-09-06 08:03:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|3
1725609860000|2024-09-06 08:04:20|||||||||1
1725609870000|2024-09-06 08:04:30|||||||||4
1725609880000|2024-09-06 08:04:40|||||||||1
1725609900000|2024-09-06 08:05:00|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|146
1725609910000|2024-09-06 08:05:10|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|4
1725609920000|2024-09-06 08:05:20|19.61|19.53|19.6|19.52|19.61|19.53|19.59|19.51|8
1725609930000|2024-09-06 08:05:30|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|1
1725609940000|2024-09-06 08:05:40|||||||||1
1725609960000|2024-09-06 08:06:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725609970000|2024-09-06 08:06:10|||||||||1
1725609990000|2024-09-06 08:06:30|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|3
1725610000000|2024-09-06 08:06:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|8
1725610010000|2024-09-06 08:06:50|19.63|19.55|19.63|19.55|19.64|19.56|19.61|19.53|2
1725610020000|2024-09-06 08:07:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1725610030000|2024-09-06 08:07:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|1
1725610040000|2024-09-06 08:07:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725610050000|2024-09-06 08:07:30|||||||||1
1725610060000|2024-09-06 08:07:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1725610070000|2024-09-06 08:07:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1725610080000|2024-09-06 08:08:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|122
1725610100000|2024-09-06 08:08:20|||||||||1
1725610120000|2024-09-06 08:08:40|||||||||1
1725610140000|2024-09-06 08:09:00|||||||||1
1725610150000|2024-09-06 08:09:10|||||||||1
1725610160000|2024-09-06 08:09:20|||||||||5
1725610190000|2024-09-06 08:09:50|||||||||1
1725610200000|2024-09-06 08:10:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725610210000|2024-09-06 08:10:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|40
1725610220000|2024-09-06 08:10:20|19.64|19.56|19.65|19.57|19.65|19.57|19.63|19.55|1
1725610230000|2024-09-06 08:10:30|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|1
1725610250000|2024-09-06 08:10:50|||||||||1
1725610260000|2024-09-06 08:11:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1725610270000|2024-09-06 08:11:10|19.66|19.58|19.63|19.55|19.66|19.58|19.61|19.53|89
1725610280000|2024-09-06 08:11:20|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1725610290000|2024-09-06 08:11:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|9
1725610300000|2024-09-06 08:11:40|||||||||3
1725610310000|2024-09-06 08:11:50|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|8
1725610320000|2024-09-06 08:12:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|1
1725610330000|2024-09-06 08:12:10|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|9
1725610340000|2024-09-06 08:12:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1725610350000|2024-09-06 08:12:30|||||||||1
1725610360000|2024-09-06 08:12:40|||||||||1
1725610380000|2024-09-06 08:13:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|4
1725610400000|2024-09-06 08:13:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|6
1725610410000|2024-09-06 08:13:30|19.63|19.55|19.65|19.57|19.65|19.57|19.62|19.54|1
1725610420000|2024-09-06 08:13:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1725610430000|2024-09-06 08:13:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|4
1725610450000|2024-09-06 08:14:10|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|10
1725610460000|2024-09-06 08:14:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1725610470000|2024-09-06 08:14:30|||||||||1
1725610480000|2024-09-06 08:14:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725610490000|2024-09-06 08:14:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1725610500000|2024-09-06 08:15:00|19.61|19.53|19.62|19.54|19.63|19.55|19.61|19.53|7
1725610510000|2024-09-06 08:15:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725610520000|2024-09-06 08:15:20|||||||||1
1725610540000|2024-09-06 08:15:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|90
1725610550000|2024-09-06 08:15:50|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|11
1725610560000|2024-09-06 08:16:00|||||||||1
1725610570000|2024-09-06 08:16:10|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|1
1725610580000|2024-09-06 08:16:20|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|1
1725610600000|2024-09-06 08:16:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1725610610000|2024-09-06 08:16:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725610620000|2024-09-06 08:17:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725610630000|2024-09-06 08:17:10|||||||||1
1725610640000|2024-09-06 08:17:20|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725610650000|2024-09-06 08:17:30|19.65|19.57|19.63|19.55|19.66|19.58|19.63|19.55|1
1725610660000|2024-09-06 08:17:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1725610670000|2024-09-06 08:17:50|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|1
1725610680000|2024-09-06 08:18:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1725610690000|2024-09-06 08:18:10|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|14
1725610700000|2024-09-06 08:18:20|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|2
1725610710000|2024-09-06 08:18:30|||||||||1
1725610720000|2024-09-06 08:18:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|2
1725610740000|2024-09-06 08:19:00|||||||||1
1725610750000|2024-09-06 08:19:10|||||||||4
1725610760000|2024-09-06 08:19:20|||||||||1
1725610770000|2024-09-06 08:19:30|||||||||1
1725610780000|2024-09-06 08:19:40|||||||||1
1725610800000|2024-09-06 08:20:00|||||||||1
1725610810000|2024-09-06 08:20:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|97
1725610820000|2024-09-06 08:20:20|||||||||1
1725610850000|2024-09-06 08:20:50|||||||||1
1725610870000|2024-09-06 08:21:10|||||||||1
1725610880000|2024-09-06 08:21:20|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|2
1725610890000|2024-09-06 08:21:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1725610900000|2024-09-06 08:21:40|||||||||1
1725610910000|2024-09-06 08:21:50|||||||||1
1725610920000|2024-09-06 08:22:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|5
1725610930000|2024-09-06 08:22:10|||||||||1
1725610940000|2024-09-06 08:22:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1725610950000|2024-09-06 08:22:30|19.71|19.63|19.72|19.64|19.73|19.65|19.71|19.63|4
1725610960000|2024-09-06 08:22:40|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|1
1725610970000|2024-09-06 08:22:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1725610980000|2024-09-06 08:23:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|2
1725611000000|2024-09-06 08:23:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1725611020000|2024-09-06 08:23:40|||||||||1
1725611040000|2024-09-06 08:24:00|||||||||6
1725611070000|2024-09-06 08:24:30|||||||||1
1725611090000|2024-09-06 08:24:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|11
1725611100000|2024-09-06 08:25:00|19.72|19.64|19.71|19.63|19.73|19.65|19.71|19.63|3
1725611110000|2024-09-06 08:25:10|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|1
1725611120000|2024-09-06 08:25:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1725611130000|2024-09-06 08:25:30|||||||||2
1725611150000|2024-09-06 08:25:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|1
1725611170000|2024-09-06 08:26:10|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1725611180000|2024-09-06 08:26:20|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|2
1725611200000|2024-09-06 08:26:40|||||||||1
1725611210000|2024-09-06 08:26:50|||||||||3
1725611220000|2024-09-06 08:27:00|||||||||2
1725611240000|2024-09-06 08:27:20|||||||||1
1725611260000|2024-09-06 08:27:40|||||||||2
1725611270000|2024-09-06 08:27:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|51
1725611280000|2024-09-06 08:28:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725611290000|2024-09-06 08:28:10|||||||||1
1725611310000|2024-09-06 08:28:30|19.75|19.67|19.75|19.67|19.76|19.68|19.73|19.65|1
1725611320000|2024-09-06 08:28:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725611330000|2024-09-06 08:28:50|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|1
1725611340000|2024-09-06 08:29:00|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|8
1725611350000|2024-09-06 08:29:10|19.71|19.63|19.72|19.64|19.73|19.65|19.71|19.63|4
1725611360000|2024-09-06 08:29:20|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|3
1725611370000|2024-09-06 08:29:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|1
1725611390000|2024-09-06 08:29:50|||||||||1
1725611400000|2024-09-06 08:30:00|19.66|19.58|19.66|19.58|19.69|19.61|19.66|19.58|54
1725611410000|2024-09-06 08:30:10|19.67|19.59|19.67|19.59|19.68|19.6|19.66|19.58|1
1725611420000|2024-09-06 08:30:20|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|1
1725611440000|2024-09-06 08:30:40|||||||||1
1725611460000|2024-09-06 08:31:00|||||||||2
1725611480000|2024-09-06 08:31:20|||||||||1
1725611500000|2024-09-06 08:31:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1725611510000|2024-09-06 08:31:50|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|1
1725611520000|2024-09-06 08:32:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|3
1725611530000|2024-09-06 08:32:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|26
1725611540000|2024-09-06 08:32:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|2
1725611550000|2024-09-06 08:32:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|8
1725611560000|2024-09-06 08:32:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1725611570000|2024-09-06 08:32:50|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|1
1725611580000|2024-09-06 08:33:00|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1725611590000|2024-09-06 08:33:10|19.71|19.63|19.7|19.62|19.71|19.63|19.69|19.61|45
1725611600000|2024-09-06 08:33:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|1
1725611610000|2024-09-06 08:33:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1725611620000|2024-09-06 08:33:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1725611630000|2024-09-06 08:33:50|||||||||4
1725611640000|2024-09-06 08:34:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|15
1725611660000|2024-09-06 08:34:20|||||||||1
1725611680000|2024-09-06 08:34:40|||||||||2
1725611700000|2024-09-06 08:35:00|||||||||1
1725611730000|2024-09-06 08:35:30|||||||||2
1725611740000|2024-09-06 08:35:40|19.73|19.65|19.73|19.65|19.76|19.68|19.73|19.65|35
1725611750000|2024-09-06 08:35:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|1
1725611770000|2024-09-06 08:36:10|||||||||1
1725611790000|2024-09-06 08:36:30|||||||||2
1725611810000|2024-09-06 08:36:50|||||||||1
1725611840000|2024-09-06 08:37:20|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|1
1725611850000|2024-09-06 08:37:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1725611860000|2024-09-06 08:37:40|19.76|19.68|19.76|19.68|19.76|19.68|19.73|19.65|3
1725611870000|2024-09-06 08:37:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1725611880000|2024-09-06 08:38:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1725611900000|2024-09-06 08:38:20|||||||||1
1725611920000|2024-09-06 08:38:40|||||||||9
1725611930000|2024-09-06 08:38:50|||||||||4
1725611940000|2024-09-06 08:39:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|60
1725611950000|2024-09-06 08:39:10|||||||||1
1725611970000|2024-09-06 08:39:30|||||||||2
1725611990000|2024-09-06 08:39:50|||||||||1
1725612010000|2024-09-06 08:40:10|||||||||1
1725612030000|2024-09-06 08:40:30|||||||||1
1725612040000|2024-09-06 08:40:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|113
1725612050000|2024-09-06 08:40:50|19.82|19.74|19.78|19.7|19.83|19.75|19.78|19.7|110
1725612060000|2024-09-06 08:41:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|1
1725612080000|2024-09-06 08:41:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|92
1725612090000|2024-09-06 08:41:30|19.77|19.69|19.77|19.69|19.78|19.7|19.76|19.68|6
1725612100000|2024-09-06 08:41:40|19.78|19.7|19.77|19.69|19.78|19.7|19.76|19.68|3
1725612110000|2024-09-06 08:41:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725612120000|2024-09-06 08:42:00|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|1
1725612130000|2024-09-06 08:42:10|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|2
1725612140000|2024-09-06 08:42:20|||||||||1
1725612150000|2024-09-06 08:42:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|19
1725612170000|2024-09-06 08:42:50|||||||||1
1725612190000|2024-09-06 08:43:10|||||||||1
1725612210000|2024-09-06 08:43:30|||||||||1
1725612220000|2024-09-06 08:43:40|||||||||4
1725612230000|2024-09-06 08:43:50|||||||||1
1725612250000|2024-09-06 08:44:10|||||||||2
1725612270000|2024-09-06 08:44:30|||||||||285
1725612280000|2024-09-06 08:44:40|||||||||1
1725612300000|2024-09-06 08:45:00|||||||||1
1725612320000|2024-09-06 08:45:20|||||||||1
1725612340000|2024-09-06 08:45:40|||||||||1
1725612360000|2024-09-06 08:46:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|74
1725612370000|2024-09-06 08:46:10|||||||||14
1725612380000|2024-09-06 08:46:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1725612390000|2024-09-06 08:46:30|||||||||1
1725612410000|2024-09-06 08:46:50|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1725612420000|2024-09-06 08:47:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725612430000|2024-09-06 08:47:10|||||||||2
1725612450000|2024-09-06 08:47:30|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|21
1725612460000|2024-09-06 08:47:40|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|6
1725612470000|2024-09-06 08:47:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|35
1725612480000|2024-09-06 08:48:00|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|6
1725612490000|2024-09-06 08:48:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1725612500000|2024-09-06 08:48:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|17
1725612520000|2024-09-06 08:48:40|||||||||9
1725612540000|2024-09-06 08:49:00|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|26
1725612550000|2024-09-06 08:49:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1725612560000|2024-09-06 08:49:20|||||||||1
1725612580000|2024-09-06 08:49:40|||||||||1
1725612610000|2024-09-06 08:50:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|1
1725612620000|2024-09-06 08:50:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|20
1725612630000|2024-09-06 08:50:30|||||||||1
1725612650000|2024-09-06 08:50:50|||||||||1
1725612670000|2024-09-06 08:51:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|6
1725612680000|2024-09-06 08:51:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1725612690000|2024-09-06 08:51:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1725612720000|2024-09-06 08:52:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|1
1725612740000|2024-09-06 08:52:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|49
1725612750000|2024-09-06 08:52:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1725612760000|2024-09-06 08:52:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|1
1725612770000|2024-09-06 08:52:50|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|1
1725612780000|2024-09-06 08:53:00|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|1
1725612790000|2024-09-06 08:53:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|2
1725612800000|2024-09-06 08:53:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|1
1725612810000|2024-09-06 08:53:30|||||||||4
1725612830000|2024-09-06 08:53:50|||||||||1
1725612840000|2024-09-06 08:54:00|||||||||1
1725612850000|2024-09-06 08:54:10|||||||||1
1725612870000|2024-09-06 08:54:30|||||||||1
1725612890000|2024-09-06 08:54:50|||||||||1
1725612900000|2024-09-06 08:55:00|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|103
1725612910000|2024-09-06 08:55:10|||||||||1
1725612940000|2024-09-06 08:55:40|||||||||1
1725612960000|2024-09-06 08:56:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|4
1725612970000|2024-09-06 08:56:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|33
1725612980000|2024-09-06 08:56:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|18
1725613000000|2024-09-06 08:56:40|19.85|19.77|19.84|19.76|19.85|19.77|19.83|19.75|1
1725613020000|2024-09-06 08:57:00|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|3
1725613050000|2024-09-06 08:57:30|||||||||1
1725613070000|2024-09-06 08:57:50|||||||||1
1725613080000|2024-09-06 08:58:00|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|2
1725613090000|2024-09-06 08:58:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1725613100000|2024-09-06 08:58:20|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1725613110000|2024-09-06 08:58:30|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|5
1725613120000|2024-09-06 08:58:40|||||||||1
1725613130000|2024-09-06 08:58:50|||||||||1
1725613160000|2024-09-06 08:59:20|||||||||1
1725613170000|2024-09-06 08:59:30|||||||||20
1725613180000|2024-09-06 08:59:40|||||||||1
1725613200000|2024-09-06 09:00:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|3
1725613210000|2024-09-06 09:00:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1725613220000|2024-09-06 09:00:20|||||||||1
1725613240000|2024-09-06 09:00:40|||||||||1
1725613260000|2024-09-06 09:01:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|1
1725613270000|2024-09-06 09:01:10|||||||||1
1725613280000|2024-09-06 09:01:20|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|0
1725613290000|2024-09-06 09:01:30|||||||||11
1725613310000|2024-09-06 09:01:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|28
1725613330000|2024-09-06 09:02:10|||||||||1
1725613350000|2024-09-06 09:02:30|||||||||1
1725613360000|2024-09-06 09:02:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|24
1725613380000|2024-09-06 09:03:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|18
1725613390000|2024-09-06 09:03:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|31
1725613400000|2024-09-06 09:03:20|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|1
1725613410000|2024-09-06 09:03:30|||||||||4
1725613420000|2024-09-06 09:03:40|||||||||1
1725613440000|2024-09-06 09:04:00|||||||||1
1725613460000|2024-09-06 09:04:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|45
1725613490000|2024-09-06 09:04:50|||||||||1
1725613510000|2024-09-06 09:05:10|||||||||1
1725613530000|2024-09-06 09:05:30|||||||||2
1725613550000|2024-09-06 09:05:50|||||||||1
1725613570000|2024-09-06 09:06:10|||||||||1
1725613600000|2024-09-06 09:06:40|||||||||1
1725613620000|2024-09-06 09:07:00|||||||||1
1725613640000|2024-09-06 09:07:20|||||||||2
1725613650000|2024-09-06 09:07:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725613660000|2024-09-06 09:07:40|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|1
1725613670000|2024-09-06 09:07:50|19.83|19.75|19.83|19.75|19.84|19.76|19.81|19.73|1
1725613680000|2024-09-06 09:08:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|1
1725613690000|2024-09-06 09:08:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1725613700000|2024-09-06 09:08:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|4
1725613710000|2024-09-06 09:08:30|||||||||1
1725613720000|2024-09-06 09:08:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1725613730000|2024-09-06 09:08:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1725613750000|2024-09-06 09:09:10|||||||||1
1725613770000|2024-09-06 09:09:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|1
1725613780000|2024-09-06 09:09:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|40
1725613790000|2024-09-06 09:09:50|||||||||1
1725613820000|2024-09-06 09:10:20|||||||||1
1725613830000|2024-09-06 09:10:30|||||||||8
1725613860000|2024-09-06 09:11:00|||||||||1
1725613870000|2024-09-06 09:11:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|8
1725613880000|2024-09-06 09:11:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725613890000|2024-09-06 09:11:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1725613900000|2024-09-06 09:11:40|||||||||1
1725613930000|2024-09-06 09:12:10|||||||||1
1725613940000|2024-09-06 09:12:20|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|1
1725613950000|2024-09-06 09:12:30|||||||||1
1725613970000|2024-09-06 09:12:50|||||||||1
1725613980000|2024-09-06 09:13:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1725613990000|2024-09-06 09:13:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1725614000000|2024-09-06 09:13:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|4
1725614010000|2024-09-06 09:13:30|19.91|19.83|19.9|19.82|19.91|19.83|19.89|19.81|28
1725614020000|2024-09-06 09:13:40|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1725614030000|2024-09-06 09:13:50|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1725614040000|2024-09-06 09:14:00|||||||||1
1725614050000|2024-09-06 09:14:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|3
1725614060000|2024-09-06 09:14:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|4
1725614070000|2024-09-06 09:14:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1725614080000|2024-09-06 09:14:40|||||||||7
1725614090000|2024-09-06 09:14:50|19.94|19.86|19.94|19.86|19.95|19.87|19.93|19.85|5
1725614100000|2024-09-06 09:15:00|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1725614120000|2024-09-06 09:15:20|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|1
1725614130000|2024-09-06 09:15:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1725614140000|2024-09-06 09:15:40|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|0
1725614150000|2024-09-06 09:15:50|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1725614170000|2024-09-06 09:16:10|19.92|19.84|19.96|19.88|19.96|19.88|19.91|19.83|11
1725614180000|2024-09-06 09:16:20|||||||||1
1725614210000|2024-09-06 09:16:50|||||||||1
1725614220000|2024-09-06 09:17:00|||||||||1
1725614230000|2024-09-06 09:17:10|||||||||1
1725614260000|2024-09-06 09:17:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|12
1725614280000|2024-09-06 09:18:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1725614290000|2024-09-06 09:18:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1725614300000|2024-09-06 09:18:20|19.94|19.86|19.95|19.87|19.96|19.88|19.94|19.86|1
1725614310000|2024-09-06 09:18:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1725614320000|2024-09-06 09:18:40|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|1
1725614340000|2024-09-06 09:19:00|||||||||1
1725614350000|2024-09-06 09:19:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1725614370000|2024-09-06 09:19:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1725614380000|2024-09-06 09:19:40|||||||||20
1725614390000|2024-09-06 09:19:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|23
1725614410000|2024-09-06 09:20:10|||||||||1
1725614430000|2024-09-06 09:20:30|||||||||2
1725614450000|2024-09-06 09:20:50|||||||||1
1725614460000|2024-09-06 09:21:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|47
1725614480000|2024-09-06 09:21:20|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1725614500000|2024-09-06 09:21:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|1
1725614510000|2024-09-06 09:21:50|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1725614520000|2024-09-06 09:22:00|19.94|19.86|19.9|19.82|19.94|19.86|19.89|19.81|6
1725614530000|2024-09-06 09:22:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1725614540000|2024-09-06 09:22:20|||||||||1
1725614550000|2024-09-06 09:22:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|3
1725614560000|2024-09-06 09:22:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|1
1725614570000|2024-09-06 09:22:50|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1725614580000|2024-09-06 09:23:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|1
1725614590000|2024-09-06 09:23:10|||||||||5
1725614610000|2024-09-06 09:23:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1725614630000|2024-09-06 09:23:50|||||||||1
1725614640000|2024-09-06 09:24:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|1
1725614650000|2024-09-06 09:24:10|||||||||1
1725614660000|2024-09-06 09:24:20|||||||||20
1725614670000|2024-09-06 09:24:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|1
1725614700000|2024-09-06 09:25:00|19.88|19.8|19.84|19.76|19.89|19.81|19.84|19.76|3
1725614720000|2024-09-06 09:25:20|||||||||1
1725614730000|2024-09-06 09:25:30|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1725614740000|2024-09-06 09:25:40|||||||||2
1725614750000|2024-09-06 09:25:50|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1725614760000|2024-09-06 09:26:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1725614770000|2024-09-06 09:26:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1725614780000|2024-09-06 09:26:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|2
1725614800000|2024-09-06 09:26:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1725614810000|2024-09-06 09:26:50|||||||||1
1725614830000|2024-09-06 09:27:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|1
1725614840000|2024-09-06 09:27:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1725614850000|2024-09-06 09:27:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|1
1725614860000|2024-09-06 09:27:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725614870000|2024-09-06 09:27:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1725614890000|2024-09-06 09:28:10|||||||||5
1725614920000|2024-09-06 09:28:40|||||||||2
1725614930000|2024-09-06 09:28:50|19.88|19.8|19.85|19.77|19.88|19.8|19.84|19.76|3
1725614940000|2024-09-06 09:29:00|||||||||1
1725614950000|2024-09-06 09:29:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725614960000|2024-09-06 09:29:20|||||||||1
1725614980000|2024-09-06 09:29:40|||||||||1
1725614990000|2024-09-06 09:29:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1725615000000|2024-09-06 09:30:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|1
1725615030000|2024-09-06 09:30:30|||||||||1
1725615040000|2024-09-06 09:30:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1725615050000|2024-09-06 09:30:50|||||||||2
1725615060000|2024-09-06 09:31:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1725615070000|2024-09-06 09:31:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|1
1725615080000|2024-09-06 09:31:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|1
1725615090000|2024-09-06 09:31:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|1
1725615110000|2024-09-06 09:31:50|||||||||1
1725615120000|2024-09-06 09:32:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1725615130000|2024-09-06 09:32:10|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|1
1725615140000|2024-09-06 09:32:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|1
1725615150000|2024-09-06 09:32:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1725615160000|2024-09-06 09:32:40|19.81|19.73|19.81|19.73|19.84|19.76|19.81|19.73|1
1725615170000|2024-09-06 09:32:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1725615180000|2024-09-06 09:33:00|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|1
1725615190000|2024-09-06 09:33:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1725615200000|2024-09-06 09:33:20|||||||||5
1725615220000|2024-09-06 09:33:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|2
1725615230000|2024-09-06 09:33:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1725615250000|2024-09-06 09:34:10|||||||||1
1725615260000|2024-09-06 09:34:20|||||||||1
1725615270000|2024-09-06 09:34:30|||||||||2
1725615290000|2024-09-06 09:34:50|||||||||9
1725615310000|2024-09-06 09:35:10|||||||||1
1725615330000|2024-09-06 09:35:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|4
1725615340000|2024-09-06 09:35:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1725615360000|2024-09-06 09:36:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|1
1725615370000|2024-09-06 09:36:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1725615380000|2024-09-06 09:36:20|||||||||1
1725615400000|2024-09-06 09:36:40|||||||||1
1725615420000|2024-09-06 09:37:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|9
1725615440000|2024-09-06 09:37:20|||||||||1
1725615450000|2024-09-06 09:37:30|||||||||8
1725615470000|2024-09-06 09:37:50|||||||||2
1725615480000|2024-09-06 09:38:00|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|14
1725615490000|2024-09-06 09:38:10|||||||||1
1725615510000|2024-09-06 09:38:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1725615520000|2024-09-06 09:38:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725615530000|2024-09-06 09:38:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|1
1725615540000|2024-09-06 09:39:00|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|3
1725615550000|2024-09-06 09:39:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1725615560000|2024-09-06 09:39:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1725615570000|2024-09-06 09:39:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725615580000|2024-09-06 09:39:40|||||||||1
1725615590000|2024-09-06 09:39:50|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|6
1725615600000|2024-09-06 09:40:00|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|1
1725615610000|2024-09-06 09:40:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1725615620000|2024-09-06 09:40:20|||||||||1
1725615630000|2024-09-06 09:40:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|22
1725615640000|2024-09-06 09:40:40|||||||||1
1725615650000|2024-09-06 09:40:50|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|8
1725615660000|2024-09-06 09:41:00|||||||||2
1725615690000|2024-09-06 09:41:30|||||||||1
1725615710000|2024-09-06 09:41:50|||||||||1
1725615720000|2024-09-06 09:42:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725615730000|2024-09-06 09:42:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|1
1725615740000|2024-09-06 09:42:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725615750000|2024-09-06 09:42:30|||||||||2
1725615770000|2024-09-06 09:42:50|||||||||1
1725615780000|2024-09-06 09:43:00|||||||||440
1725615800000|2024-09-06 09:43:20|||||||||1
1725615820000|2024-09-06 09:43:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|4
1725615830000|2024-09-06 09:43:50|||||||||2
1725615840000|2024-09-06 09:44:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1725615850000|2024-09-06 09:44:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1725615860000|2024-09-06 09:44:20|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|1
1725615880000|2024-09-06 09:44:40|||||||||2
1725615910000|2024-09-06 09:45:10|||||||||1
1725615930000|2024-09-06 09:45:30|||||||||1
1725615950000|2024-09-06 09:45:50|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|2
1725615960000|2024-09-06 09:46:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1725615970000|2024-09-06 09:46:10|||||||||1
1725615990000|2024-09-06 09:46:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|9
1725616020000|2024-09-06 09:47:00|||||||||1
1725616040000|2024-09-06 09:47:20|||||||||1
1725616050000|2024-09-06 09:47:30|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|18
1725616060000|2024-09-06 09:47:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|1
1725616080000|2024-09-06 09:48:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|5
1725616100000|2024-09-06 09:48:20|||||||||1
1725616110000|2024-09-06 09:48:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725616120000|2024-09-06 09:48:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725616130000|2024-09-06 09:48:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|1
1725616140000|2024-09-06 09:49:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1725616150000|2024-09-06 09:49:10|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|1
1725616160000|2024-09-06 09:49:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1725616170000|2024-09-06 09:49:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|13
1725616190000|2024-09-06 09:49:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|1
1725616200000|2024-09-06 09:50:00|19.76|19.68|19.78|19.7|19.78|19.7|19.75|19.67|0
1725616210000|2024-09-06 09:50:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|20
1725616240000|2024-09-06 09:50:40|||||||||9
1725616260000|2024-09-06 09:51:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|11
1725616270000|2024-09-06 09:51:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1725616280000|2024-09-06 09:51:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|1
1725616300000|2024-09-06 09:51:40|||||||||2
1725616310000|2024-09-06 09:51:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|8
1725616320000|2024-09-06 09:52:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1725616330000|2024-09-06 09:52:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1725616350000|2024-09-06 09:52:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1725616370000|2024-09-06 09:52:50|||||||||1
1725616390000|2024-09-06 09:53:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1725616400000|2024-09-06 09:53:20|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1725616410000|2024-09-06 09:53:30|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|1
1725616430000|2024-09-06 09:53:50|||||||||1
1725616440000|2024-09-06 09:54:00|||||||||1
1725616460000|2024-09-06 09:54:20|||||||||1
1725616480000|2024-09-06 09:54:40|||||||||2
1725616500000|2024-09-06 09:55:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|1
1725616520000|2024-09-06 09:55:20|||||||||1
1725616540000|2024-09-06 09:55:40|||||||||1
1725616560000|2024-09-06 09:56:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1725616570000|2024-09-06 09:56:10|||||||||1
1725616580000|2024-09-06 09:56:20|||||||||1
1725616590000|2024-09-06 09:56:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|4
1725616600000|2024-09-06 09:56:40|||||||||4
1725616610000|2024-09-06 09:56:50|||||||||1
1725616630000|2024-09-06 09:57:10|||||||||1
1725616650000|2024-09-06 09:57:30|||||||||1
1725616680000|2024-09-06 09:58:00|||||||||1
1725616700000|2024-09-06 09:58:20|||||||||1
1725616710000|2024-09-06 09:58:30|||||||||1
1725616720000|2024-09-06 09:58:40|||||||||1
1725616740000|2024-09-06 09:59:00|||||||||1
1725616750000|2024-09-06 09:59:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|13
1725616760000|2024-09-06 09:59:20|||||||||221
1725616770000|2024-09-06 09:59:30|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|10
1725616780000|2024-09-06 09:59:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1725616790000|2024-09-06 09:59:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1725616800000|2024-09-06 10:00:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1725616810000|2024-09-06 10:00:10|||||||||1
1725616820000|2024-09-06 10:00:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|8
1725616830000|2024-09-06 10:00:30|||||||||1
1725616840000|2024-09-06 10:00:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|4
1725616850000|2024-09-06 10:00:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|1
1725616860000|2024-09-06 10:01:00|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1725616870000|2024-09-06 10:01:10|19.7|19.62|19.71|19.63|19.73|19.65|19.69|19.61|331
1725616880000|2024-09-06 10:01:20|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|5
1725616890000|2024-09-06 10:01:30|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1725616900000|2024-09-06 10:01:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|1
1725616910000|2024-09-06 10:01:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725616920000|2024-09-06 10:02:00|||||||||1
1725616940000|2024-09-06 10:02:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1725616950000|2024-09-06 10:02:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725616960000|2024-09-06 10:02:40|||||||||1
1725616980000|2024-09-06 10:03:00|||||||||1
1725616990000|2024-09-06 10:03:10|||||||||1
1725617010000|2024-09-06 10:03:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|13
1725617020000|2024-09-06 10:03:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725617030000|2024-09-06 10:03:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1725617050000|2024-09-06 10:04:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|1
1725617070000|2024-09-06 10:04:30|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|8
1725617090000|2024-09-06 10:04:50|||||||||1
1725617120000|2024-09-06 10:05:20|||||||||1
1725617140000|2024-09-06 10:05:40|||||||||1
1725617160000|2024-09-06 10:06:00|||||||||1
1725617180000|2024-09-06 10:06:20|||||||||1
1725617200000|2024-09-06 10:06:40|||||||||1
1725617220000|2024-09-06 10:07:00|||||||||1
1725617230000|2024-09-06 10:07:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|2
1725617250000|2024-09-06 10:07:30|||||||||1
1725617270000|2024-09-06 10:07:50|||||||||2
1725617290000|2024-09-06 10:08:10|||||||||1
1725617310000|2024-09-06 10:08:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|6
1725617320000|2024-09-06 10:08:40|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1725617340000|2024-09-06 10:09:00|||||||||1
1725617350000|2024-09-06 10:09:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|3
1725617360000|2024-09-06 10:09:20|||||||||1
1725617380000|2024-09-06 10:09:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1725617400000|2024-09-06 10:10:00|||||||||1
1725617410000|2024-09-06 10:10:10|||||||||1
1725617420000|2024-09-06 10:10:20|||||||||1
1725617430000|2024-09-06 10:10:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1725617450000|2024-09-06 10:10:50|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|8
1725617470000|2024-09-06 10:11:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1725617480000|2024-09-06 10:11:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725617490000|2024-09-06 10:11:30|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|1
1725617510000|2024-09-06 10:11:50|||||||||1
1725617530000|2024-09-06 10:12:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1725617540000|2024-09-06 10:12:20|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|1
1725617550000|2024-09-06 10:12:30|19.76|19.68|19.75|19.67|19.78|19.7|19.75|19.67|0
1725617560000|2024-09-06 10:12:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1725617570000|2024-09-06 10:12:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725617580000|2024-09-06 10:13:00|19.76|19.68|19.75|19.67|19.78|19.7|19.75|19.67|1
1725617590000|2024-09-06 10:13:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1725617600000|2024-09-06 10:13:20|||||||||1
1725617620000|2024-09-06 10:13:40|||||||||1
1725617630000|2024-09-06 10:13:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725617640000|2024-09-06 10:14:00|||||||||1
1725617650000|2024-09-06 10:14:10|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1725617660000|2024-09-06 10:14:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725617670000|2024-09-06 10:14:30|||||||||1
1725617680000|2024-09-06 10:14:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|1
1725617690000|2024-09-06 10:14:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1725617700000|2024-09-06 10:15:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725617710000|2024-09-06 10:15:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|9
1725617730000|2024-09-06 10:15:30|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|1
1725617740000|2024-09-06 10:15:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1725617750000|2024-09-06 10:15:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1725617760000|2024-09-06 10:16:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725617770000|2024-09-06 10:16:10|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1725617780000|2024-09-06 10:16:20|||||||||1
1725617800000|2024-09-06 10:16:40|||||||||1
1725617820000|2024-09-06 10:17:00|||||||||9
1725617840000|2024-09-06 10:17:20|||||||||1
1725617850000|2024-09-06 10:17:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1725617860000|2024-09-06 10:17:40|||||||||1
1725617870000|2024-09-06 10:17:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725617880000|2024-09-06 10:18:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1725617890000|2024-09-06 10:18:10|||||||||1
1725617900000|2024-09-06 10:18:20|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1725617910000|2024-09-06 10:18:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|1
1725617930000|2024-09-06 10:18:50|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|1
1725617950000|2024-09-06 10:19:10|||||||||1
1725617960000|2024-09-06 10:19:20|||||||||38
1725617970000|2024-09-06 10:19:30|||||||||1
1725618000000|2024-09-06 10:20:00|||||||||1
1725618020000|2024-09-06 10:20:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|1
1725618040000|2024-09-06 10:20:40|||||||||1
1725618060000|2024-09-06 10:21:00|||||||||1
1725618080000|2024-09-06 10:21:20|||||||||1
1725618100000|2024-09-06 10:21:40|||||||||1
1725618110000|2024-09-06 10:21:50|||||||||1
1725618120000|2024-09-06 10:22:00|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1725618130000|2024-09-06 10:22:10|||||||||1
1725618140000|2024-09-06 10:22:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725618150000|2024-09-06 10:22:30|||||||||1
1725618160000|2024-09-06 10:22:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725618170000|2024-09-06 10:22:50|||||||||1
1725618180000|2024-09-06 10:23:00|||||||||7
1725618190000|2024-09-06 10:23:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1725618220000|2024-09-06 10:23:40|||||||||1
1725618240000|2024-09-06 10:24:00|||||||||1
1725618250000|2024-09-06 10:24:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|2
1725618260000|2024-09-06 10:24:20|19.76|19.68|19.74|19.66|19.76|19.68|19.73|19.65|17
1725618270000|2024-09-06 10:24:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725618280000|2024-09-06 10:24:40|||||||||1
1725618300000|2024-09-06 10:25:00|||||||||1
1725618320000|2024-09-06 10:25:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1725618330000|2024-09-06 10:25:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725618340000|2024-09-06 10:25:40|19.75|19.67|19.74|19.66|19.75|19.67|19.73|19.65|7
1725618350000|2024-09-06 10:25:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1725618370000|2024-09-06 10:26:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|2
1725618380000|2024-09-06 10:26:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1725618390000|2024-09-06 10:26:30|||||||||1
1725618410000|2024-09-06 10:26:50|||||||||1
1725618440000|2024-09-06 10:27:20|||||||||1
1725618460000|2024-09-06 10:27:40|||||||||1
1725618470000|2024-09-06 10:27:50|||||||||10
1725618480000|2024-09-06 10:28:00|||||||||1
1725618500000|2024-09-06 10:28:20|||||||||6
1725618510000|2024-09-06 10:28:30|||||||||1
1725618520000|2024-09-06 10:28:40|||||||||1
1725618540000|2024-09-06 10:29:00|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1725618550000|2024-09-06 10:29:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|9
1725618570000|2024-09-06 10:29:30|||||||||1
1725618590000|2024-09-06 10:29:50|||||||||1
1725618610000|2024-09-06 10:30:10|||||||||12
1725618630000|2024-09-06 10:30:30|||||||||1
1725618650000|2024-09-06 10:30:50|||||||||1
1725618660000|2024-09-06 10:31:00|||||||||1
1725618680000|2024-09-06 10:31:20|||||||||1
1725618700000|2024-09-06 10:31:40|||||||||1
1725618720000|2024-09-06 10:32:00|||||||||1
1725618740000|2024-09-06 10:32:20|||||||||1
1725618770000|2024-09-06 10:32:50|||||||||1
1725618790000|2024-09-06 10:33:10|||||||||2
1725618810000|2024-09-06 10:33:30|||||||||1
1725618830000|2024-09-06 10:33:50|||||||||1
1725618850000|2024-09-06 10:34:10|||||||||1
1725618860000|2024-09-06 10:34:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|11
1725618880000|2024-09-06 10:34:40|||||||||1
1725618900000|2024-09-06 10:35:00|||||||||1
1725618920000|2024-09-06 10:35:20|||||||||1
1725618930000|2024-09-06 10:35:30|||||||||1
1725618940000|2024-09-06 10:35:40|||||||||1
1725618960000|2024-09-06 10:36:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|7
1725618990000|2024-09-06 10:36:30|||||||||1
1725619000000|2024-09-06 10:36:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1725619010000|2024-09-06 10:36:50|||||||||1
1725619020000|2024-09-06 10:37:00|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|1
1725619030000|2024-09-06 10:37:10|||||||||1
1725619050000|2024-09-06 10:37:30|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|12
1725619070000|2024-09-06 10:37:50|||||||||1
1725619080000|2024-09-06 10:38:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725619090000|2024-09-06 10:38:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1725619100000|2024-09-06 10:38:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1725619110000|2024-09-06 10:38:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725619120000|2024-09-06 10:38:40|||||||||1
1725619130000|2024-09-06 10:38:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725619140000|2024-09-06 10:39:00|||||||||1
1725619150000|2024-09-06 10:39:10|||||||||1
1725619160000|2024-09-06 10:39:20|||||||||1
1725619180000|2024-09-06 10:39:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|1
1725619200000|2024-09-06 10:40:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1725619210000|2024-09-06 10:40:10|||||||||1
1725619220000|2024-09-06 10:40:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1725619230000|2024-09-06 10:40:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1725619250000|2024-09-06 10:40:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1725619270000|2024-09-06 10:41:10|||||||||1
1725619290000|2024-09-06 10:41:30|||||||||1
1725619320000|2024-09-06 10:42:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1725619330000|2024-09-06 10:42:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725619340000|2024-09-06 10:42:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1725619350000|2024-09-06 10:42:30|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1725619360000|2024-09-06 10:42:40|||||||||1
1725619380000|2024-09-06 10:43:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|10
1725619400000|2024-09-06 10:43:20|19.84|19.76|19.83|19.75|19.85|19.77|19.83|19.75|12
1725619410000|2024-09-06 10:43:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|3
1725619420000|2024-09-06 10:43:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725619430000|2024-09-06 10:43:50|||||||||1
1725619450000|2024-09-06 10:44:10|||||||||1
1725619460000|2024-09-06 10:44:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|1
1725619470000|2024-09-06 10:44:30|||||||||1
1725619490000|2024-09-06 10:44:50|||||||||1
1725619500000|2024-09-06 10:45:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|4
1725619510000|2024-09-06 10:45:10|||||||||1
1725619540000|2024-09-06 10:45:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|2
1725619550000|2024-09-06 10:45:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1725619560000|2024-09-06 10:46:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|1
1725619570000|2024-09-06 10:46:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|2
1725619580000|2024-09-06 10:46:20|||||||||1
1725619600000|2024-09-06 10:46:40|||||||||1
1725619610000|2024-09-06 10:46:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1725619620000|2024-09-06 10:47:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1725619630000|2024-09-06 10:47:10|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1725619640000|2024-09-06 10:47:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1725619650000|2024-09-06 10:47:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|1
1725619660000|2024-09-06 10:47:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1725619670000|2024-09-06 10:47:50|||||||||1
1725619680000|2024-09-06 10:48:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1725619690000|2024-09-06 10:48:10|||||||||1
1725619710000|2024-09-06 10:48:30|||||||||1
1725619720000|2024-09-06 10:48:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1725619730000|2024-09-06 10:48:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|1
1725619740000|2024-09-06 10:49:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1725619750000|2024-09-06 10:49:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1725619760000|2024-09-06 10:49:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|11
1725619780000|2024-09-06 10:49:40|||||||||1
1725619800000|2024-09-06 10:50:00|||||||||1
1725619810000|2024-09-06 10:50:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|8
1725619820000|2024-09-06 10:50:20|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|1
1725619830000|2024-09-06 10:50:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725619840000|2024-09-06 10:50:40|||||||||1
1725619850000|2024-09-06 10:50:50|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|1
1725619870000|2024-09-06 10:51:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|5
1725619880000|2024-09-06 10:51:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725619890000|2024-09-06 10:51:30|||||||||1
1725619910000|2024-09-06 10:51:50|||||||||1
1725619920000|2024-09-06 10:52:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1725619930000|2024-09-06 10:52:10|||||||||1
1725619940000|2024-09-06 10:52:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725619950000|2024-09-06 10:52:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1725619960000|2024-09-06 10:52:40|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1725619970000|2024-09-06 10:52:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725619980000|2024-09-06 10:53:00|||||||||1
1725620000000|2024-09-06 10:53:20|||||||||1
1725620020000|2024-09-06 10:53:40|||||||||1
1725620030000|2024-09-06 10:53:50|||||||||1
1725620040000|2024-09-06 10:54:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1725620050000|2024-09-06 10:54:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725620060000|2024-09-06 10:54:20|||||||||1
1725620090000|2024-09-06 10:54:50|||||||||1
1725620110000|2024-09-06 10:55:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|12
1725620130000|2024-09-06 10:55:30|||||||||1
1725620150000|2024-09-06 10:55:50|||||||||1
1725620170000|2024-09-06 10:56:10|||||||||1
1725620200000|2024-09-06 10:56:40|||||||||11
1725620210000|2024-09-06 10:56:50|19.79|19.71|19.8|19.72|19.8|19.72|19.78|19.7|447
1725620220000|2024-09-06 10:57:00|||||||||9
1725620240000|2024-09-06 10:57:20|||||||||1
1725620260000|2024-09-06 10:57:40|||||||||1
1725620280000|2024-09-06 10:58:00|||||||||1
1725620310000|2024-09-06 10:58:30|||||||||2
1725620320000|2024-09-06 10:58:40|19.79|19.71|19.78|19.7|19.79|19.71|19.76|19.68|188
1725620330000|2024-09-06 10:58:50|||||||||1
1725620350000|2024-09-06 10:59:10|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|303
1725620360000|2024-09-06 10:59:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|13
1725620370000|2024-09-06 10:59:30|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|28
1725620390000|2024-09-06 10:59:50|19.74|19.66|19.77|19.69|19.78|19.7|19.73|19.65|41
1725620400000|2024-09-06 11:00:00|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|22
1725620420000|2024-09-06 11:00:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|74
1725620430000|2024-09-06 11:00:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|27
1725620440000|2024-09-06 11:00:40|||||||||1
1725620450000|2024-09-06 11:00:50|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|1
1725620460000|2024-09-06 11:01:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|4
1725620470000|2024-09-06 11:01:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1725620480000|2024-09-06 11:01:20|||||||||1
1725620500000|2024-09-06 11:01:40|||||||||1
1725620520000|2024-09-06 11:02:00|||||||||1
1725620550000|2024-09-06 11:02:30|||||||||12
1725620570000|2024-09-06 11:02:50|||||||||1
1725620580000|2024-09-06 11:03:00|||||||||12
1725620590000|2024-09-06 11:03:10|||||||||14
1725620610000|2024-09-06 11:03:30|||||||||1
1725620640000|2024-09-06 11:04:00|||||||||1
1725620660000|2024-09-06 11:04:20|||||||||1
1725620680000|2024-09-06 11:04:40|||||||||1
1725620700000|2024-09-06 11:05:00|||||||||1
1725620720000|2024-09-06 11:05:20|||||||||1
1725620730000|2024-09-06 11:05:30|||||||||1
1725620750000|2024-09-06 11:05:50|||||||||1
1725620770000|2024-09-06 11:06:10|||||||||1
1725620790000|2024-09-06 11:06:30|||||||||12
1725620810000|2024-09-06 11:06:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|8
1725620830000|2024-09-06 11:07:10|||||||||1
1725620840000|2024-09-06 11:07:20|||||||||1
1725620860000|2024-09-06 11:07:40|||||||||1
1725620880000|2024-09-06 11:08:00|||||||||1
1725620900000|2024-09-06 11:08:20|||||||||1
1725620910000|2024-09-06 11:08:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|4
1725620920000|2024-09-06 11:08:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|1
1725620930000|2024-09-06 11:08:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|2
1725620940000|2024-09-06 11:09:00|||||||||1
1725620950000|2024-09-06 11:09:10|||||||||2
1725620980000|2024-09-06 11:09:40|||||||||1
1725621000000|2024-09-06 11:10:00|||||||||2
1725621030000|2024-09-06 11:10:30|||||||||3
1725621040000|2024-09-06 11:10:40|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|23
1725621050000|2024-09-06 11:10:50|19.61|19.53|19.61|19.53|19.61|19.53|19.58|19.5|1
1725621080000|2024-09-06 11:11:20|||||||||1
1725621090000|2024-09-06 11:11:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|10
1725621100000|2024-09-06 11:11:40|||||||||1
1725621120000|2024-09-06 11:12:00|||||||||1
1725621140000|2024-09-06 11:12:20|||||||||2
1725621160000|2024-09-06 11:12:40|||||||||1
1725621180000|2024-09-06 11:13:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1725621190000|2024-09-06 11:13:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1725621200000|2024-09-06 11:13:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1725621210000|2024-09-06 11:13:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|5
1725621220000|2024-09-06 11:13:40|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|1
1725621230000|2024-09-06 11:13:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|7
1725621250000|2024-09-06 11:14:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|1
1725621260000|2024-09-06 11:14:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1725621270000|2024-09-06 11:14:30|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|4
1725621280000|2024-09-06 11:14:40|||||||||1
1725621300000|2024-09-06 11:15:00|||||||||1
1725621310000|2024-09-06 11:15:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|153
1725621320000|2024-09-06 11:15:20|19.62|19.54|19.58|19.5|19.62|19.54|19.58|19.5|1
1725621330000|2024-09-06 11:15:30|19.59|19.51|19.61|19.53|19.61|19.53|19.58|19.5|0
1725621340000|2024-09-06 11:15:40|||||||||1
1725621360000|2024-09-06 11:16:00|||||||||1
1725621370000|2024-09-06 11:16:10|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1725621380000|2024-09-06 11:16:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|1
1725621410000|2024-09-06 11:16:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1725621420000|2024-09-06 11:17:00|||||||||1
1725621430000|2024-09-06 11:17:10|||||||||1
1725621450000|2024-09-06 11:17:30|||||||||1
1725621470000|2024-09-06 11:17:50|||||||||1
1725621490000|2024-09-06 11:18:10|||||||||1
1725621520000|2024-09-06 11:18:40|||||||||1
1725621540000|2024-09-06 11:19:00|||||||||1
1725621560000|2024-09-06 11:19:20|||||||||2
1725621570000|2024-09-06 11:19:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|14
1725621580000|2024-09-06 11:19:40|||||||||1
1725621600000|2024-09-06 11:20:00|||||||||1
1725621630000|2024-09-06 11:20:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|1
1725621650000|2024-09-06 11:20:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1725621670000|2024-09-06 11:21:10|||||||||1
1725621690000|2024-09-06 11:21:30|||||||||1
1725621710000|2024-09-06 11:21:50|||||||||1
1725621740000|2024-09-06 11:22:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|7
1725621760000|2024-09-06 11:22:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1725621770000|2024-09-06 11:22:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|4
1725621780000|2024-09-06 11:23:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|7
1725621790000|2024-09-06 11:23:10|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|2
1725621800000|2024-09-06 11:23:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1725621810000|2024-09-06 11:23:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1725621820000|2024-09-06 11:23:40|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1725621850000|2024-09-06 11:24:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1725621860000|2024-09-06 11:24:20|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|2
1725621870000|2024-09-06 11:24:30|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|26
1725621890000|2024-09-06 11:24:50|||||||||1
1725621910000|2024-09-06 11:25:10|||||||||1
1725621920000|2024-09-06 11:25:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1725621930000|2024-09-06 11:25:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|1
1725621940000|2024-09-06 11:25:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|14
1725621950000|2024-09-06 11:25:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725621960000|2024-09-06 11:26:00|||||||||1
1725621970000|2024-09-06 11:26:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|27
1725621980000|2024-09-06 11:26:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|12
1725622000000|2024-09-06 11:26:40|||||||||1
1725622020000|2024-09-06 11:27:00|||||||||1
1725622040000|2024-09-06 11:27:20|||||||||1
1725622070000|2024-09-06 11:27:50|||||||||1
1725622090000|2024-09-06 11:28:10|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|12
1725622110000|2024-09-06 11:28:30|||||||||2
1725622130000|2024-09-06 11:28:50|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|1
1725622150000|2024-09-06 11:29:10|||||||||1
1725622170000|2024-09-06 11:29:30|19.57|19.49|19.58|19.5|19.58|19.5|19.56|19.48|3
1725622180000|2024-09-06 11:29:40|||||||||1
1725622200000|2024-09-06 11:30:00|||||||||1
1725622210000|2024-09-06 11:30:10|19.59|19.51|19.59|19.51|19.6|19.52|19.58|19.5|7
1725622220000|2024-09-06 11:30:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|51
1725622230000|2024-09-06 11:30:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725622240000|2024-09-06 11:30:40|||||||||1
1725622250000|2024-09-06 11:30:50|||||||||2
1725622260000|2024-09-06 11:31:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|2
1725622270000|2024-09-06 11:31:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1725622290000|2024-09-06 11:31:30|||||||||1
1725622310000|2024-09-06 11:31:50|||||||||1
1725622330000|2024-09-06 11:32:10|||||||||1
1725622340000|2024-09-06 11:32:20|||||||||1
1725622350000|2024-09-06 11:32:30|||||||||1
1725622370000|2024-09-06 11:32:50|||||||||1
1725622400000|2024-09-06 11:33:20|||||||||1
1725622410000|2024-09-06 11:33:30|19.59|19.51|19.63|19.55|19.63|19.55|19.59|19.51|0
1725622420000|2024-09-06 11:33:40|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|15
1725622440000|2024-09-06 11:34:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|18
1725622460000|2024-09-06 11:34:20|||||||||1
1725622480000|2024-09-06 11:34:40|||||||||1
1725622490000|2024-09-06 11:34:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1725622500000|2024-09-06 11:35:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|3
1725622510000|2024-09-06 11:35:10|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|1
1725622520000|2024-09-06 11:35:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1725622530000|2024-09-06 11:35:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1725622540000|2024-09-06 11:35:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725622550000|2024-09-06 11:35:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|13
1725622570000|2024-09-06 11:36:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|191
1725622580000|2024-09-06 11:36:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1725622590000|2024-09-06 11:36:30|||||||||1
1725622620000|2024-09-06 11:37:00|||||||||1
1725622640000|2024-09-06 11:37:20|||||||||1
1725622660000|2024-09-06 11:37:40|||||||||2
1725622680000|2024-09-06 11:38:00|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|1
1725622690000|2024-09-06 11:38:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|23
1725622700000|2024-09-06 11:38:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1725622710000|2024-09-06 11:38:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725622720000|2024-09-06 11:38:40|19.62|19.54|19.63|19.55|19.63|19.55|19.61|19.53|5
1725622730000|2024-09-06 11:38:50|||||||||1
1725622740000|2024-09-06 11:39:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|3
1725622750000|2024-09-06 11:39:10|||||||||1
1725622770000|2024-09-06 11:39:30|||||||||1
1725622780000|2024-09-06 11:39:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|10
1725622790000|2024-09-06 11:39:50|||||||||1
1725622810000|2024-09-06 11:40:10|||||||||1
1725622840000|2024-09-06 11:40:40|||||||||1
1725622860000|2024-09-06 11:41:00|||||||||1
1725622870000|2024-09-06 11:41:10|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|2
1725622880000|2024-09-06 11:41:20|||||||||1
1725622900000|2024-09-06 11:41:40|||||||||1
1725622920000|2024-09-06 11:42:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|3
1725622930000|2024-09-06 11:42:10|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|3
1725622940000|2024-09-06 11:42:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|5
1725622950000|2024-09-06 11:42:30|||||||||1
1725622960000|2024-09-06 11:42:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|12
1725622970000|2024-09-06 11:42:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1725622980000|2024-09-06 11:43:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|4
1725622990000|2024-09-06 11:43:10|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|1
1725623010000|2024-09-06 11:43:30|||||||||1
1725623020000|2024-09-06 11:43:40|||||||||1
1725623030000|2024-09-06 11:43:50|||||||||2
1725623060000|2024-09-06 11:44:20|||||||||1
1725623070000|2024-09-06 11:44:30|||||||||1
1725623080000|2024-09-06 11:44:40|||||||||1
1725623090000|2024-09-06 11:44:50|||||||||7
1725623100000|2024-09-06 11:45:00|||||||||1
1725623110000|2024-09-06 11:45:10|||||||||1
1725623140000|2024-09-06 11:45:40|||||||||1
1725623160000|2024-09-06 11:46:00|||||||||1
1725623190000|2024-09-06 11:46:30|||||||||1
1725623200000|2024-09-06 11:46:40|||||||||1
1725623210000|2024-09-06 11:46:50|||||||||1
1725623230000|2024-09-06 11:47:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|12
1725623240000|2024-09-06 11:47:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725623250000|2024-09-06 11:47:30|||||||||1
1725623280000|2024-09-06 11:48:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1725623290000|2024-09-06 11:48:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725623300000|2024-09-06 11:48:20|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|1
1725623320000|2024-09-06 11:48:40|||||||||1
1725623340000|2024-09-06 11:49:00|||||||||1
1725623350000|2024-09-06 11:49:10|||||||||1
1725623360000|2024-09-06 11:49:20|||||||||1
1725623390000|2024-09-06 11:49:50|||||||||1
1725623410000|2024-09-06 11:50:10|||||||||1
1725623430000|2024-09-06 11:50:30|||||||||1
1725623450000|2024-09-06 11:50:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|3
1725623460000|2024-09-06 11:51:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725623470000|2024-09-06 11:51:10|||||||||1
1725623500000|2024-09-06 11:51:40|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|12
1725623510000|2024-09-06 11:51:50|19.53|19.45|19.52|19.44|19.53|19.45|19.51|19.43|4
1725623520000|2024-09-06 11:52:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1725623540000|2024-09-06 11:52:20|||||||||1
1725623560000|2024-09-06 11:52:40|||||||||1
1725623580000|2024-09-06 11:53:00|||||||||1
1725623610000|2024-09-06 11:53:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|7
1725623630000|2024-09-06 11:53:50|||||||||2
1725623650000|2024-09-06 11:54:10|||||||||1
1725623670000|2024-09-06 11:54:30|||||||||1
1725623690000|2024-09-06 11:54:50|||||||||1
1725623700000|2024-09-06 11:55:00|||||||||1
1725623720000|2024-09-06 11:55:20|||||||||1
1725623730000|2024-09-06 11:55:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|7
1725623740000|2024-09-06 11:55:40|||||||||1
1725623750000|2024-09-06 11:55:50|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|7
1725623760000|2024-09-06 11:56:00|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|1
1725623770000|2024-09-06 11:56:10|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1725623780000|2024-09-06 11:56:20|||||||||1
1725623800000|2024-09-06 11:56:40|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|1
1725623810000|2024-09-06 11:56:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|1
1725623820000|2024-09-06 11:57:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1725623830000|2024-09-06 11:57:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1725623850000|2024-09-06 11:57:30|||||||||1
1725623860000|2024-09-06 11:57:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1725623870000|2024-09-06 11:57:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|2
1725623890000|2024-09-06 11:58:10|19.54|19.46|19.53|19.45|19.56|19.48|19.53|19.45|2
1725623900000|2024-09-06 11:58:20|||||||||1
1725623930000|2024-09-06 11:58:50|||||||||1
1725623950000|2024-09-06 11:59:10|||||||||1
1725623970000|2024-09-06 11:59:30|||||||||2
1725624000000|2024-09-06 12:00:00|||||||||1
1725624020000|2024-09-06 12:00:20|||||||||1
1725624050000|2024-09-06 12:00:50|||||||||1
1725624060000|2024-09-06 12:01:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|30
1725624070000|2024-09-06 12:01:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1725624090000|2024-09-06 12:01:30|||||||||2
1725624110000|2024-09-06 12:01:50|||||||||1
1725624130000|2024-09-06 12:02:10|||||||||1
1725624160000|2024-09-06 12:02:40|||||||||1
1725624180000|2024-09-06 12:03:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|2
1725624200000|2024-09-06 12:03:20|||||||||1
1725624210000|2024-09-06 12:03:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|18
1725624220000|2024-09-06 12:03:40|||||||||1
1725624240000|2024-09-06 12:04:00|||||||||1
1725624270000|2024-09-06 12:04:30|||||||||1
1725624290000|2024-09-06 12:04:50|||||||||8
1725624310000|2024-09-06 12:05:10|||||||||1
1725624320000|2024-09-06 12:05:20|||||||||1
1725624330000|2024-09-06 12:05:30|||||||||1
1725624350000|2024-09-06 12:05:50|||||||||1
1725624380000|2024-09-06 12:06:20|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|37
1725624400000|2024-09-06 12:06:40|||||||||1
1725624420000|2024-09-06 12:07:00|||||||||1
1725624440000|2024-09-06 12:07:20|||||||||1
1725624450000|2024-09-06 12:07:30|||||||||1
1725624460000|2024-09-06 12:07:40|||||||||1
1725624480000|2024-09-06 12:08:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|11
1725624490000|2024-09-06 12:08:10|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|1
1725624500000|2024-09-06 12:08:20|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1725624510000|2024-09-06 12:08:30|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|1
1725624530000|2024-09-06 12:08:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|1
1725624540000|2024-09-06 12:09:00|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|0
1725624550000|2024-09-06 12:09:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1725624560000|2024-09-06 12:09:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725624570000|2024-09-06 12:09:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1725624580000|2024-09-06 12:09:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|3
1725624590000|2024-09-06 12:09:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|18
1725624600000|2024-09-06 12:10:00|||||||||1
1725624620000|2024-09-06 12:10:20|||||||||10
1725624640000|2024-09-06 12:10:40|||||||||1
1725624660000|2024-09-06 12:11:00|||||||||1
1725624680000|2024-09-06 12:11:20|||||||||1
1725624710000|2024-09-06 12:11:50|||||||||1
1725624730000|2024-09-06 12:12:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|186
1725624740000|2024-09-06 12:12:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|27
1725624750000|2024-09-06 12:12:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|6
1725624760000|2024-09-06 12:12:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|7
1725624770000|2024-09-06 12:12:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|4
1725624780000|2024-09-06 12:13:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1725624790000|2024-09-06 12:13:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|4
1725624800000|2024-09-06 12:13:20|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|6
1725624820000|2024-09-06 12:13:40|||||||||2
1725624830000|2024-09-06 12:13:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725624840000|2024-09-06 12:14:00|19.51|19.43|19.52|19.44|19.53|19.45|19.51|19.43|3
1725624850000|2024-09-06 12:14:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725624860000|2024-09-06 12:14:20|19.52|19.44|19.53|19.45|19.53|19.45|19.51|19.43|9
1725624870000|2024-09-06 12:14:30|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|1
1725624880000|2024-09-06 12:14:40|19.53|19.45|19.55|19.47|19.56|19.48|19.53|19.45|0
1725624890000|2024-09-06 12:14:50|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|1
1725624900000|2024-09-06 12:15:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1725624910000|2024-09-06 12:15:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1725624920000|2024-09-06 12:15:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|21
1725624930000|2024-09-06 12:15:30|19.48|19.4|19.51|19.43|19.53|19.45|19.48|19.4|16
1725624940000|2024-09-06 12:15:40|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1725624950000|2024-09-06 12:15:50|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|0
1725624960000|2024-09-06 12:16:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1725624970000|2024-09-06 12:16:10|||||||||1
1725624980000|2024-09-06 12:16:20|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|183
1725625010000|2024-09-06 12:16:50|||||||||1
1725625020000|2024-09-06 12:17:00|||||||||9
1725625040000|2024-09-06 12:17:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|21
1725625060000|2024-09-06 12:17:40|19.48|19.4|19.46|19.38|19.5|19.42|19.46|19.38|61
1725625080000|2024-09-06 12:18:00|||||||||1
1725625090000|2024-09-06 12:18:10|||||||||1
1725625100000|2024-09-06 12:18:20|||||||||1
1725625120000|2024-09-06 12:18:40|||||||||1
1725625150000|2024-09-06 12:19:10|||||||||1
1725625170000|2024-09-06 12:19:30|||||||||1
1725625190000|2024-09-06 12:19:50|||||||||1
1725625210000|2024-09-06 12:20:10|||||||||1
1725625220000|2024-09-06 12:20:20|||||||||7
1725625230000|2024-09-06 12:20:30|||||||||1
1725625240000|2024-09-06 12:20:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|2
1725625260000|2024-09-06 12:21:00|||||||||1
1725625280000|2024-09-06 12:21:20|||||||||2
1725625290000|2024-09-06 12:21:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|11
1725625300000|2024-09-06 12:21:40|||||||||1
1725625320000|2024-09-06 12:22:00|||||||||1
1725625340000|2024-09-06 12:22:20|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|15
1725625370000|2024-09-06 12:22:50|||||||||9
1725625390000|2024-09-06 12:23:10|||||||||2
1725625400000|2024-09-06 12:23:20|||||||||1
1725625410000|2024-09-06 12:23:30|||||||||2
1725625420000|2024-09-06 12:23:40|||||||||2
1725625430000|2024-09-06 12:23:50|||||||||2
1725625440000|2024-09-06 12:24:00|||||||||1
1725625450000|2024-09-06 12:24:10|||||||||9
1725625460000|2024-09-06 12:24:20|||||||||1
1725625470000|2024-09-06 12:24:30|||||||||1
1725625480000|2024-09-06 12:24:40|||||||||2
1725625490000|2024-09-06 12:24:50|||||||||1
1725625500000|2024-09-06 12:25:00|||||||||2
1725625510000|2024-09-06 12:25:10|||||||||1
1725625520000|2024-09-06 12:25:20|||||||||7
1725625530000|2024-09-06 12:25:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|78
1725625540000|2024-09-06 12:25:40|19.33|19.25|19.33|19.25|19.36|19.28|19.33|19.25|87
1725625550000|2024-09-06 12:25:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1725625560000|2024-09-06 12:26:00|||||||||2
1725625570000|2024-09-06 12:26:10|||||||||2
1725625580000|2024-09-06 12:26:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|66
1725625590000|2024-09-06 12:26:30|||||||||2
1725625600000|2024-09-06 12:26:40|||||||||1
1725625610000|2024-09-06 12:26:50|||||||||2
1725625620000|2024-09-06 12:27:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|2
1725625630000|2024-09-06 12:27:10|||||||||2
1725625640000|2024-09-06 12:27:20|||||||||1
1725625650000|2024-09-06 12:27:30|||||||||2
1725625660000|2024-09-06 12:27:40|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|74
1725625670000|2024-09-06 12:27:50|||||||||1
1725625680000|2024-09-06 12:28:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1725625690000|2024-09-06 12:28:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|50
1725625700000|2024-09-06 12:28:20|19.35|19.27|19.33|19.25|19.35|19.27|19.31|19.23|12
1725625710000|2024-09-06 12:28:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|2
1725625720000|2024-09-06 12:28:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|3
1725625730000|2024-09-06 12:28:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1725625740000|2024-09-06 12:29:00|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|5
1725625750000|2024-09-06 12:29:10|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|59
1725625760000|2024-09-06 12:29:20|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|49
1725625770000|2024-09-06 12:29:30|19.44|19.36|19.45|19.37|19.45|19.37|19.4|19.32|85
1725625780000|2024-09-06 12:29:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|12
1725625790000|2024-09-06 12:29:50|19.47|19.39|19.7|19.4|19.7|19.41|19.47|19.36|17
1725625800000|2024-09-06 12:30:00|19.72|19.42|19.41|19.33|19.74|19.44|19.36|19.11|209
1725625810000|2024-09-06 12:30:10|19.36|19.11|19.06|18.98|19.36|19.15|19.04|18.91|169
1725625820000|2024-09-06 12:30:20|19.05|18.97|18.96|18.88|19.17|19.09|18.96|18.88|44
1725625830000|2024-09-06 12:30:30|18.95|18.87|18.93|18.85|18.97|18.89|18.89|18.81|42
1725625840000|2024-09-06 12:30:40|18.92|18.84|19.11|19.03|19.11|19.03|18.92|18.84|43
1725625850000|2024-09-06 12:30:50|19.09|19.01|19.16|19.08|19.16|19.08|19.06|18.98|2
1725625860000|2024-09-06 12:31:00|19.18|19.1|19.09|19.01|19.23|19.15|19.09|19.01|77
1725625870000|2024-09-06 12:31:10|19.1|19.02|18.99|18.91|19.15|19.07|18.99|18.91|162
1725625880000|2024-09-06 12:31:20|19|18.92|19.12|19.04|19.15|19.07|18.94|18.86|141
1725625890000|2024-09-06 12:31:30|19.16|19.08|19.15|19.07|19.2|19.12|19.15|19.07|7
1725625900000|2024-09-06 12:31:40|19.17|19.09|19.06|18.98|19.17|19.09|19.03|18.95|63
1725625910000|2024-09-06 12:31:50|19.09|19.01|19.14|19.06|19.14|19.06|19.06|18.98|2
1725625920000|2024-09-06 12:32:00|19.13|19.05|19.18|19.1|19.19|19.11|19.11|19.03|26
1725625930000|2024-09-06 12:32:10|19.16|19.08|19.18|19.1|19.26|19.18|19.16|19.08|20
1725625940000|2024-09-06 12:32:20|19.17|19.09|19.15|19.07|19.18|19.1|19.15|19.07|91
1725625950000|2024-09-06 12:32:30|19.16|19.08|19.17|19.09|19.21|19.13|19.16|19.08|0
1725625960000|2024-09-06 12:32:40|19.18|19.1|19.2|19.12|19.21|19.13|19.16|19.08|0
1725625970000|2024-09-06 12:32:50|19.21|19.13|19.1|19.02|19.21|19.13|19.09|19.01|2
1725625980000|2024-09-06 12:33:00|19.09|19.01|18.95|18.87|19.09|19.01|18.95|18.87|26
1725625990000|2024-09-06 12:33:10|18.96|18.88|19.11|19.03|19.13|19.05|18.96|18.88|13
1725626000000|2024-09-06 12:33:20|19.1|19.02|19|18.92|19.12|19.04|18.98|18.9|73
1725626010000|2024-09-06 12:33:30|19.02|18.94|19.08|19|19.08|19|19.02|18.94|4
1725626020000|2024-09-06 12:33:40|19.13|19.05|19.13|19.05|19.18|19.1|19.11|19.03|15
1725626030000|2024-09-06 12:33:50|19.14|19.06|19.08|19|19.14|19.06|19.08|19|13
1725626040000|2024-09-06 12:34:00|19.06|18.98|19.08|19|19.08|19|19.03|18.95|6
1725626050000|2024-09-06 12:34:10|19.06|18.98|19.05|18.97|19.06|18.98|19.03|18.95|2
1725626060000|2024-09-06 12:34:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|1
1725626070000|2024-09-06 12:34:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|1
1725626080000|2024-09-06 12:34:40|19.02|18.94|19.01|18.93|19.02|18.94|19|18.92|9
1725626090000|2024-09-06 12:34:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|10
1725626100000|2024-09-06 12:35:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|55
1725626110000|2024-09-06 12:35:10|18.91|18.83|18.98|18.9|18.98|18.9|18.91|18.83|18
1725626120000|2024-09-06 12:35:20|18.96|18.88|19.01|18.93|19.01|18.93|18.96|18.88|49
1725626130000|2024-09-06 12:35:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|6
1725626140000|2024-09-06 12:35:40|19.02|18.94|19|18.92|19.03|18.95|19|18.92|4
1725626150000|2024-09-06 12:35:50|19.01|18.93|19.05|18.97|19.08|19|19|18.92|33
1725626160000|2024-09-06 12:36:00|19.03|18.95|18.98|18.9|19.03|18.95|18.96|18.88|214
1725626170000|2024-09-06 12:36:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|6
1725626180000|2024-09-06 12:36:20|19.03|18.95|19.03|18.95|19.05|18.97|19.02|18.94|11
1725626190000|2024-09-06 12:36:30|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|0
1725626200000|2024-09-06 12:36:40|19|18.92|19.01|18.93|19.01|18.93|18.98|18.9|55
1725626210000|2024-09-06 12:36:50|19|18.92|19|18.92|19.03|18.95|19|18.92|32
1725626220000|2024-09-06 12:37:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|87
1725626230000|2024-09-06 12:37:10|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|27
1725626240000|2024-09-06 12:37:20|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|186
1725626250000|2024-09-06 12:37:30|18.95|18.87|19.01|18.93|19.01|18.93|18.95|18.87|139
1725626260000|2024-09-06 12:37:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1725626270000|2024-09-06 12:37:50|18.99|18.91|18.96|18.88|19|18.92|18.96|18.88|31
1725626280000|2024-09-06 12:38:00|18.94|18.86|18.89|18.81|18.94|18.86|18.87|18.79|82
1725626290000|2024-09-06 12:38:10|18.88|18.8|18.84|18.76|18.88|18.8|18.79|18.71|33
1725626300000|2024-09-06 12:38:20|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|45
1725626310000|2024-09-06 12:38:30|18.81|18.73|18.79|18.71|18.82|18.74|18.79|18.71|11
1725626320000|2024-09-06 12:38:40|18.81|18.73|18.76|18.68|18.84|18.76|18.76|18.68|38
1725626330000|2024-09-06 12:38:50|18.77|18.69|18.77|18.69|18.79|18.71|18.76|18.68|19
1725626340000|2024-09-06 12:39:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|79
1725626350000|2024-09-06 12:39:10|18.76|18.68|18.78|18.7|18.79|18.71|18.72|18.64|24
1725626360000|2024-09-06 12:39:20|18.79|18.71|18.83|18.75|18.84|18.76|18.78|18.7|17
1725626370000|2024-09-06 12:39:30|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1725626380000|2024-09-06 12:39:40|18.81|18.73|18.84|18.76|18.84|18.76|18.79|18.71|5
1725626390000|2024-09-06 12:39:50|18.83|18.75|18.84|18.76|18.84|18.76|18.79|18.71|1
1725626400000|2024-09-06 12:40:00|18.89|18.81|18.89|18.81|18.89|18.81|18.84|18.76|19
1725626410000|2024-09-06 12:40:10|18.84|18.76|18.91|18.83|18.91|18.83|18.84|18.76|11
1725626420000|2024-09-06 12:40:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|1
1725626430000|2024-09-06 12:40:30|18.9|18.82|18.89|18.81|18.91|18.83|18.89|18.81|0
1725626440000|2024-09-06 12:40:40|18.9|18.82|18.94|18.86|18.94|18.86|18.89|18.81|1
1725626450000|2024-09-06 12:40:50|18.96|18.88|18.99|18.91|19.01|18.93|18.96|18.88|100
1725626460000|2024-09-06 12:41:00|18.98|18.9|18.96|18.88|18.99|18.91|18.96|18.88|14
1725626470000|2024-09-06 12:41:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|15
1725626480000|2024-09-06 12:41:20|19|18.92|18.94|18.86|19|18.92|18.94|18.86|3
1725626490000|2024-09-06 12:41:30|18.96|18.88|18.94|18.86|18.96|18.88|18.93|18.85|64
1725626500000|2024-09-06 12:41:40|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|6
1725626510000|2024-09-06 12:41:50|18.9|18.82|18.9|18.82|18.91|18.83|18.89|18.81|7
1725626520000|2024-09-06 12:42:00|18.89|18.81|18.96|18.88|18.96|18.88|18.89|18.81|17
1725626530000|2024-09-06 12:42:10|18.98|18.9|19|18.92|19.01|18.93|18.98|18.9|6
1725626540000|2024-09-06 12:42:20|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1725626550000|2024-09-06 12:42:30|19.06|18.98|19.1|19.02|19.11|19.03|19.06|18.98|145
1725626560000|2024-09-06 12:42:40|19.11|19.03|19.11|19.03|19.11|19.03|19.08|19|17
1725626570000|2024-09-06 12:42:50|19.14|19.06|19.09|19.01|19.15|19.07|19.09|19.01|97
1725626580000|2024-09-06 12:43:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|11
1725626590000|2024-09-06 12:43:10|19.1|19.02|19.04|18.96|19.1|19.02|19.03|18.95|21
1725626600000|2024-09-06 12:43:20|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|8
1725626610000|2024-09-06 12:43:30|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|8
1725626620000|2024-09-06 12:43:40|19|18.92|18.99|18.91|19.03|18.95|18.99|18.91|66
1725626630000|2024-09-06 12:43:50|18.94|18.86|18.96|18.88|18.97|18.89|18.94|18.86|16
1725626640000|2024-09-06 12:44:00|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|1
1725626650000|2024-09-06 12:44:10|18.97|18.89|18.97|18.89|18.99|18.91|18.96|18.88|6
1725626660000|2024-09-06 12:44:20|||||||||1
1725626670000|2024-09-06 12:44:30|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|8
1725626680000|2024-09-06 12:44:40|18.97|18.89|18.99|18.91|18.99|18.91|18.94|18.86|29
1725626690000|2024-09-06 12:44:50|18.98|18.9|18.99|18.91|18.99|18.91|18.97|18.89|7
1725626700000|2024-09-06 12:45:00|19.01|18.93|19.02|18.94|19.04|18.96|18.99|18.91|17
1725626710000|2024-09-06 12:45:10|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|2
1725626720000|2024-09-06 12:45:20|18.98|18.9|18.92|18.84|18.99|18.91|18.92|18.84|15
1725626730000|2024-09-06 12:45:30|18.9|18.82|18.92|18.84|18.92|18.84|18.87|18.79|3
1725626740000|2024-09-06 12:45:40|18.94|18.86|18.97|18.89|18.97|18.89|18.93|18.85|0
1725626750000|2024-09-06 12:45:50|18.99|18.91|19.02|18.94|19.03|18.95|18.99|18.91|36
1725626760000|2024-09-06 12:46:00|18.99|18.91|18.92|18.84|19.01|18.93|18.92|18.84|31
1725626770000|2024-09-06 12:46:10|18.95|18.87|18.92|18.84|18.97|18.89|18.89|18.81|7
1725626780000|2024-09-06 12:46:20|18.94|18.86|18.95|18.87|18.97|18.89|18.92|18.84|11
1725626790000|2024-09-06 12:46:30|18.94|18.86|18.97|18.89|18.97|18.89|18.93|18.85|0
1725626800000|2024-09-06 12:46:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1725626820000|2024-09-06 12:47:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|3
1725626840000|2024-09-06 12:47:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1725626850000|2024-09-06 12:47:30|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|0
1725626860000|2024-09-06 12:47:40|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|3
1725626870000|2024-09-06 12:47:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|9
1725626880000|2024-09-06 12:48:00|||||||||1
1725626890000|2024-09-06 12:48:10|18.91|18.83|18.97|18.89|18.97|18.89|18.9|18.82|9
1725626900000|2024-09-06 12:48:20|18.96|18.88|18.92|18.84|18.97|18.89|18.92|18.84|1
1725626910000|2024-09-06 12:48:30|18.9|18.82|18.87|18.79|18.92|18.84|18.87|18.79|1
1725626920000|2024-09-06 12:48:40|18.88|18.8|18.87|18.79|18.92|18.84|18.87|18.79|3
1725626930000|2024-09-06 12:48:50|18.88|18.8|18.87|18.79|18.9|18.82|18.87|18.79|90
1725626940000|2024-09-06 12:49:00|18.88|18.8|18.87|18.79|18.92|18.84|18.87|18.79|2
1725626950000|2024-09-06 12:49:10|||||||||1
1725626970000|2024-09-06 12:49:30|||||||||1
1725626990000|2024-09-06 12:49:50|||||||||1
1725627010000|2024-09-06 12:50:10|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1725627020000|2024-09-06 12:50:20|18.87|18.79|18.77|18.69|18.87|18.79|18.77|18.69|216
1725627030000|2024-09-06 12:50:30|||||||||3
1725627040000|2024-09-06 12:50:40|||||||||2
1725627050000|2024-09-06 12:50:50|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|6
1725627060000|2024-09-06 12:51:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|3
1725627070000|2024-09-06 12:51:10|18.81|18.73|18.82|18.74|18.82|18.74|18.77|18.69|20
1725627080000|2024-09-06 12:51:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|1
1725627090000|2024-09-06 12:51:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1725627100000|2024-09-06 12:51:40|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|1
1725627110000|2024-09-06 12:51:50|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|105
1725627130000|2024-09-06 12:52:10|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|187
1725627140000|2024-09-06 12:52:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1725627150000|2024-09-06 12:52:30|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|11
1725627160000|2024-09-06 12:52:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1725627170000|2024-09-06 12:52:50|18.74|18.66|18.77|18.69|18.77|18.69|18.72|18.64|4
1725627180000|2024-09-06 12:53:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|19
1725627190000|2024-09-06 12:53:10|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|52
1725627200000|2024-09-06 12:53:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1725627210000|2024-09-06 12:53:30|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|103
1725627220000|2024-09-06 12:53:40|||||||||1
1725627230000|2024-09-06 12:53:50|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1725627240000|2024-09-06 12:54:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|4
1725627260000|2024-09-06 12:54:20|||||||||1
1725627280000|2024-09-06 12:54:40|18.79|18.71|18.79|18.71|18.81|18.73|18.77|18.69|1
1725627290000|2024-09-06 12:54:50|18.81|18.73|18.79|18.71|18.81|18.73|18.77|18.69|0
1725627300000|2024-09-06 12:55:00|18.81|18.73|18.79|18.71|18.81|18.73|18.77|18.69|12
1725627310000|2024-09-06 12:55:10|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|5
1725627320000|2024-09-06 12:55:20|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|7
1725627330000|2024-09-06 12:55:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1725627340000|2024-09-06 12:55:40|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1725627350000|2024-09-06 12:55:50|||||||||1
1725627360000|2024-09-06 12:56:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|4
1725627370000|2024-09-06 12:56:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|20
1725627380000|2024-09-06 12:56:20|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1725627390000|2024-09-06 12:56:30|||||||||1
1725627400000|2024-09-06 12:56:40|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|273
1725627410000|2024-09-06 12:56:50|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|196
1725627420000|2024-09-06 12:57:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1725627430000|2024-09-06 12:57:10|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|7
1725627440000|2024-09-06 12:57:20|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|3
1725627460000|2024-09-06 12:57:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|1
1725627480000|2024-09-06 12:58:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|1
1725627490000|2024-09-06 12:58:10|18.76|18.68|18.72|18.64|18.76|18.68|18.72|18.64|59
1725627500000|2024-09-06 12:58:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|1
1725627510000|2024-09-06 12:58:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1725627520000|2024-09-06 12:58:40|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|1
1725627530000|2024-09-06 12:58:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1725627540000|2024-09-06 12:59:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|1
1725627550000|2024-09-06 12:59:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1725627560000|2024-09-06 12:59:20|18.74|18.66|18.76|18.68|18.76|18.68|18.72|18.64|0
1725627570000|2024-09-06 12:59:30|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|24
1725627580000|2024-09-06 12:59:40|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1725627590000|2024-09-06 12:59:50|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|21
1725627600000|2024-09-06 13:00:00|18.74|18.66|18.72|18.64|18.74|18.66|18.71|18.63|55
1725627610000|2024-09-06 13:00:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|18
1725627620000|2024-09-06 13:00:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1725627630000|2024-09-06 13:00:30|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|34
1725627640000|2024-09-06 13:00:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1725627650000|2024-09-06 13:00:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|1
1725627670000|2024-09-06 13:01:10|18.69|18.61|18.71|18.63|18.72|18.64|18.67|18.59|2
1725627680000|2024-09-06 13:01:20|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|3
1725627700000|2024-09-06 13:01:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|1
1725627710000|2024-09-06 13:01:50|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|196
1725627720000|2024-09-06 13:02:00|||||||||1
1725627730000|2024-09-06 13:02:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1725627740000|2024-09-06 13:02:20|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|48
1725627750000|2024-09-06 13:02:30|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|78
1725627760000|2024-09-06 13:02:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|1
1725627770000|2024-09-06 13:02:50|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|0
1725627790000|2024-09-06 13:03:10|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|8
1725627800000|2024-09-06 13:03:20|||||||||1
1725627820000|2024-09-06 13:03:40|18.74|18.66|18.74|18.66|18.77|18.69|18.74|18.66|4
1725627830000|2024-09-06 13:03:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1725627840000|2024-09-06 13:04:00|18.72|18.64|18.74|18.66|18.77|18.69|18.72|18.64|7
1725627850000|2024-09-06 13:04:10|18.76|18.68|18.74|18.66|18.77|18.69|18.74|18.66|1
1725627860000|2024-09-06 13:04:20|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|6
1725627870000|2024-09-06 13:04:30|18.71|18.63|18.68|18.6|18.71|18.63|18.67|18.59|2
1725627880000|2024-09-06 13:04:40|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1725627890000|2024-09-06 13:04:50|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|14
1725627900000|2024-09-06 13:05:00|18.76|18.68|18.74|18.66|18.78|18.7|18.74|18.66|1
1725627910000|2024-09-06 13:05:10|18.73|18.65|18.69|18.61|18.73|18.65|18.68|18.6|9
1725627920000|2024-09-06 13:05:20|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|13
1725627930000|2024-09-06 13:05:30|18.67|18.59|18.68|18.6|18.68|18.6|18.66|18.58|4
1725627940000|2024-09-06 13:05:40|||||||||1
1725627960000|2024-09-06 13:06:00|18.69|18.61|18.68|18.6|18.7|18.62|18.68|18.6|6
1725627980000|2024-09-06 13:06:20|||||||||1
1725627990000|2024-09-06 13:06:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|7
1725628000000|2024-09-06 13:06:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1725628010000|2024-09-06 13:06:50|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|1
1725628020000|2024-09-06 13:07:00|18.63|18.55|18.62|18.54|18.63|18.55|18.61|18.53|32
1725628030000|2024-09-06 13:07:10|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|1
1725628040000|2024-09-06 13:07:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|54
1725628050000|2024-09-06 13:07:30|||||||||1
1725628070000|2024-09-06 13:07:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1725628080000|2024-09-06 13:08:00|18.58|18.5|18.61|18.53|18.61|18.53|18.56|18.48|50
1725628090000|2024-09-06 13:08:10|18.59|18.51|18.59|18.51|18.61|18.53|18.58|18.5|1
1725628100000|2024-09-06 13:08:20|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|5
1725628110000|2024-09-06 13:08:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1725628120000|2024-09-06 13:08:40|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|27
1725628130000|2024-09-06 13:08:50|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|2
1725628140000|2024-09-06 13:09:00|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|11
1725628150000|2024-09-06 13:09:10|18.63|18.55|18.63|18.55|18.63|18.55|18.58|18.5|37
1725628160000|2024-09-06 13:09:20|18.62|18.54|18.61|18.53|18.62|18.54|18.59|18.51|5
1725628170000|2024-09-06 13:09:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1725628180000|2024-09-06 13:09:40|18.59|18.51|18.61|18.53|18.62|18.54|18.58|18.5|5
1725628190000|2024-09-06 13:09:50|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1725628200000|2024-09-06 13:10:00|18.61|18.53|18.58|18.5|18.61|18.53|18.57|18.49|4
1725628210000|2024-09-06 13:10:10|18.59|18.51|18.58|18.5|18.61|18.53|18.58|18.5|0
1725628220000|2024-09-06 13:10:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1725628230000|2024-09-06 13:10:30|||||||||1
1725628250000|2024-09-06 13:10:50|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|6
1725628270000|2024-09-06 13:11:10|||||||||1
1725628280000|2024-09-06 13:11:20|18.62|18.54|18.62|18.54|18.63|18.55|18.61|18.53|7
1725628290000|2024-09-06 13:11:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|1
1725628300000|2024-09-06 13:11:40|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|2
1725628310000|2024-09-06 13:11:50|18.62|18.54|18.61|18.53|18.63|18.55|18.61|18.53|2
1725628320000|2024-09-06 13:12:00|18.63|18.55|18.62|18.54|18.63|18.55|18.61|18.53|12
1725628330000|2024-09-06 13:12:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|3
1725628340000|2024-09-06 13:12:20|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|3
1725628350000|2024-09-06 13:12:30|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|1
1725628360000|2024-09-06 13:12:40|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|1
1725628380000|2024-09-06 13:13:00|||||||||1
1725628390000|2024-09-06 13:13:10|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|7
1725628400000|2024-09-06 13:13:20|18.62|18.54|18.61|18.53|18.63|18.55|18.61|18.53|1
1725628410000|2024-09-06 13:13:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1725628420000|2024-09-06 13:13:40|18.59|18.51|18.61|18.53|18.61|18.53|18.58|18.5|1
1725628430000|2024-09-06 13:13:50|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|4
1725628440000|2024-09-06 13:14:00|18.6|18.52|18.62|18.54|18.63|18.55|18.58|18.5|4
1725628450000|2024-09-06 13:14:10|18.61|18.53|18.58|18.5|18.62|18.54|18.58|18.5|1
1725628470000|2024-09-06 13:14:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|1
1725628490000|2024-09-06 13:14:50|||||||||1
1725628500000|2024-09-06 13:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|25
1725628510000|2024-09-06 13:15:10|||||||||1
1725628530000|2024-09-06 13:15:30|||||||||37
1725628540000|2024-09-06 13:15:40|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|30
1725628550000|2024-09-06 13:15:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|18
1725628560000|2024-09-06 13:16:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|6
1725628570000|2024-09-06 13:16:10|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1725628580000|2024-09-06 13:16:20|||||||||1
1725628600000|2024-09-06 13:16:40|||||||||1
1725628610000|2024-09-06 13:16:50|18.58|18.5|18.57|18.49|18.58|18.5|18.56|18.48|27
1725628620000|2024-09-06 13:17:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1725628640000|2024-09-06 13:17:20|||||||||1
1725628670000|2024-09-06 13:17:50|18.54|18.46|18.52|18.44|18.54|18.46|18.51|18.43|28
1725628680000|2024-09-06 13:18:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1725628690000|2024-09-06 13:18:10|||||||||1
1725628710000|2024-09-06 13:18:30|||||||||1
1725628720000|2024-09-06 13:18:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|39
1725628730000|2024-09-06 13:18:50|18.54|18.46|18.52|18.44|18.54|18.46|18.51|18.43|15
1725628740000|2024-09-06 13:19:00|18.54|18.46|18.56|18.48|18.56|18.48|18.53|18.45|1
1725628750000|2024-09-06 13:19:10|||||||||1
1725628760000|2024-09-06 13:19:20|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1725628770000|2024-09-06 13:19:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1725628780000|2024-09-06 13:19:40|||||||||1
1725628790000|2024-09-06 13:19:50|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1725628800000|2024-09-06 13:20:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1725628810000|2024-09-06 13:20:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|11
1725628820000|2024-09-06 13:20:20|18.57|18.49|18.58|18.5|18.58|18.5|18.56|18.48|1
1725628830000|2024-09-06 13:20:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|5
1725628840000|2024-09-06 13:20:40|||||||||1
1725628850000|2024-09-06 13:20:50|18.62|18.54|18.56|18.48|18.62|18.54|18.56|18.48|11
1725628860000|2024-09-06 13:21:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|2
1725628870000|2024-09-06 13:21:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1725628890000|2024-09-06 13:21:30|||||||||1
1725628900000|2024-09-06 13:21:40|18.59|18.51|18.68|18.6|18.68|18.6|18.59|18.51|15
1725628910000|2024-09-06 13:21:50|18.67|18.59|18.63|18.55|18.68|18.6|18.63|18.55|18
1725628920000|2024-09-06 13:22:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|7
1725628930000|2024-09-06 13:22:10|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|2
1725628950000|2024-09-06 13:22:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1725628960000|2024-09-06 13:22:40|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|6
1725628970000|2024-09-06 13:22:50|18.54|18.46|18.51|18.43|18.56|18.48|18.51|18.43|2
1725628980000|2024-09-06 13:23:00|18.52|18.44|18.53|18.45|18.54|18.46|18.52|18.44|3
1725628990000|2024-09-06 13:23:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1725629000000|2024-09-06 13:23:20|18.53|18.45|18.52|18.44|18.53|18.45|18.51|18.43|1
1725629010000|2024-09-06 13:23:30|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|6
1725629020000|2024-09-06 13:23:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|2
1725629040000|2024-09-06 13:24:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1725629050000|2024-09-06 13:24:10|||||||||100
1725629060000|2024-09-06 13:24:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|7
1725629080000|2024-09-06 13:24:40|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|35
1725629090000|2024-09-06 13:24:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1725629100000|2024-09-06 13:25:00|||||||||2
1725629110000|2024-09-06 13:25:10|||||||||1
1725629130000|2024-09-06 13:25:30|||||||||1
1725629150000|2024-09-06 13:25:50|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|2
1725629160000|2024-09-06 13:26:00|18.59|18.51|18.61|18.53|18.61|18.53|18.58|18.5|4
1725629170000|2024-09-06 13:26:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1725629180000|2024-09-06 13:26:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1725629190000|2024-09-06 13:26:30|||||||||1
1725629200000|2024-09-06 13:26:40|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1725629220000|2024-09-06 13:27:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|1
1725629230000|2024-09-06 13:27:10|18.58|18.5|18.59|18.51|18.61|18.53|18.58|18.5|0
1725629240000|2024-09-06 13:27:20|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|2
1725629260000|2024-09-06 13:27:40|||||||||1
1725629280000|2024-09-06 13:28:00|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|4
1725629300000|2024-09-06 13:28:20|||||||||1
1725629320000|2024-09-06 13:28:40|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|14
1725629330000|2024-09-06 13:28:50|||||||||1
1725629340000|2024-09-06 13:29:00|||||||||62
1725629350000|2024-09-06 13:29:10|||||||||1
1725629360000|2024-09-06 13:29:20|||||||||44
1725629370000|2024-09-06 13:29:30|||||||||1
1725629390000|2024-09-06 13:29:50|||||||||1
1725629400000|2024-09-06 13:30:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|60
1725629430000|2024-09-06 13:30:30|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|3
1725629440000|2024-09-06 13:30:40|18.6|18.52|18.51|18.43|18.6|18.52|18.49|18.41|6
1725629450000|2024-09-06 13:30:50|18.5|18.42|18.51|18.43|18.51|18.43|18.49|18.41|21
1725629460000|2024-09-06 13:31:00|18.5|18.42|18.54|18.46|18.56|18.48|18.49|18.41|8
1725629470000|2024-09-06 13:31:10|18.55|18.47|18.51|18.43|18.56|18.48|18.51|18.43|2
1725629480000|2024-09-06 13:31:20|18.49|18.41|18.5|18.42|18.5|18.42|18.47|18.39|12
1725629490000|2024-09-06 13:31:30|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|12
1725629500000|2024-09-06 13:31:40|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|13
1725629510000|2024-09-06 13:31:50|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|5
1725629520000|2024-09-06 13:32:00|18.45|18.37|18.46|18.38|18.49|18.41|18.45|18.37|57
1725629530000|2024-09-06 13:32:10|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|22
1725629540000|2024-09-06 13:32:20|18.46|18.38|18.45|18.37|18.47|18.39|18.44|18.36|10
1725629550000|2024-09-06 13:32:30|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|60
1725629560000|2024-09-06 13:32:40|18.45|18.37|18.51|18.43|18.54|18.46|18.44|18.36|21
1725629570000|2024-09-06 13:32:50|18.54|18.46|18.56|18.48|18.56|18.48|18.51|18.43|16
1725629580000|2024-09-06 13:33:00|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|75
1725629590000|2024-09-06 13:33:10|18.52|18.44|18.49|18.41|18.54|18.46|18.49|18.41|3
1725629600000|2024-09-06 13:33:20|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|4
1725629610000|2024-09-06 13:33:30|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|4
1725629620000|2024-09-06 13:33:40|18.45|18.37|18.45|18.37|18.46|18.38|18.44|18.36|5
1725629630000|2024-09-06 13:33:50|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|1
1725629640000|2024-09-06 13:34:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|6
1725629660000|2024-09-06 13:34:20|||||||||25
1725629670000|2024-09-06 13:34:30|18.42|18.34|18.44|18.36|18.44|18.36|18.4|18.32|66
1725629680000|2024-09-06 13:34:40|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|9
1725629700000|2024-09-06 13:35:00|||||||||1
1725629710000|2024-09-06 13:35:10|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|5
1725629720000|2024-09-06 13:35:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|30
1725629730000|2024-09-06 13:35:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|75
1725629740000|2024-09-06 13:35:40|18.38|18.3|18.44|18.36|18.44|18.36|18.38|18.3|167
1725629750000|2024-09-06 13:35:50|||||||||3
1725629760000|2024-09-06 13:36:00|||||||||11
1725629770000|2024-09-06 13:36:10|||||||||2
1725629780000|2024-09-06 13:36:20|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1725629790000|2024-09-06 13:36:30|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|30
1725629800000|2024-09-06 13:36:40|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|40
1725629810000|2024-09-06 13:36:50|18.5|18.42|18.51|18.43|18.51|18.43|18.49|18.41|13
1725629820000|2024-09-06 13:37:00|18.5|18.42|18.54|18.46|18.56|18.48|18.5|18.42|5
1725629830000|2024-09-06 13:37:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|12
1725629840000|2024-09-06 13:37:20|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|21
1725629850000|2024-09-06 13:37:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|3
1725629860000|2024-09-06 13:37:40|18.49|18.41|18.57|18.49|18.59|18.51|18.49|18.41|25
1725629870000|2024-09-06 13:37:50|18.56|18.48|18.54|18.46|18.57|18.49|18.54|18.46|1
1725629880000|2024-09-06 13:38:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|1
1725629890000|2024-09-06 13:38:10|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|7
1725629900000|2024-09-06 13:38:20|18.57|18.49|18.54|18.46|18.57|18.49|18.52|18.44|10
1725629910000|2024-09-06 13:38:30|18.52|18.44|18.54|18.46|18.54|18.46|18.51|18.43|2
1725629920000|2024-09-06 13:38:40|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|2
1725629940000|2024-09-06 13:39:00|||||||||3
1725629950000|2024-09-06 13:39:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|16
1725629960000|2024-09-06 13:39:20|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|4
1725629970000|2024-09-06 13:39:30|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|3
1725629990000|2024-09-06 13:39:50|18.66|18.58|18.66|18.58|18.69|18.61|18.65|18.57|9
1725630000000|2024-09-06 13:40:00|18.67|18.59|18.69|18.61|18.69|18.61|18.66|18.58|0
1725630010000|2024-09-06 13:40:10|18.66|18.58|18.66|18.58|18.69|18.61|18.64|18.56|12
1725630020000|2024-09-06 13:40:20|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|4
1725630030000|2024-09-06 13:40:30|18.72|18.64|18.71|18.63|18.74|18.66|18.71|18.63|1
1725630040000|2024-09-06 13:40:40|18.72|18.64|18.76|18.68|18.76|18.68|18.71|18.63|88
1725630050000|2024-09-06 13:40:50|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|36
1725630060000|2024-09-06 13:41:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|19
1725630070000|2024-09-06 13:41:10|18.79|18.71|18.79|18.71|18.79|18.71|18.76|18.68|33
1725630080000|2024-09-06 13:41:20|18.81|18.73|18.78|18.7|18.81|18.73|18.76|18.68|4
1725630090000|2024-09-06 13:41:30|18.77|18.69|18.71|18.63|18.78|18.7|18.71|18.63|6
1725630100000|2024-09-06 13:41:40|18.73|18.65|18.76|18.68|18.76|18.68|18.71|18.63|8
1725630110000|2024-09-06 13:41:50|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1725630120000|2024-09-06 13:42:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|1
1725630130000|2024-09-06 13:42:10|18.67|18.59|18.66|18.58|18.71|18.63|18.66|18.58|11
1725630140000|2024-09-06 13:42:20|18.69|18.61|18.71|18.63|18.71|18.63|18.68|18.6|2
1725630150000|2024-09-06 13:42:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|1
1725630160000|2024-09-06 13:42:40|||||||||1
1725630170000|2024-09-06 13:42:50|18.68|18.6|18.68|18.6|18.71|18.63|18.66|18.58|5
1725630180000|2024-09-06 13:43:00|18.69|18.61|18.61|18.53|18.69|18.61|18.61|18.53|7
1725630190000|2024-09-06 13:43:10|18.59|18.51|18.6|18.52|18.61|18.53|18.59|18.51|30
1725630200000|2024-09-06 13:43:20|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1725630210000|2024-09-06 13:43:30|18.57|18.49|18.61|18.53|18.61|18.53|18.56|18.48|7
1725630220000|2024-09-06 13:43:40|18.6|18.52|18.61|18.53|18.61|18.53|18.57|18.49|5
1725630230000|2024-09-06 13:43:50|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|5
1725630240000|2024-09-06 13:44:00|18.6|18.52|18.59|18.51|18.61|18.53|18.59|18.51|14
1725630250000|2024-09-06 13:44:10|18.56|18.48|18.59|18.51|18.59|18.51|18.55|18.47|1
1725630260000|2024-09-06 13:44:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1725630270000|2024-09-06 13:44:30|18.56|18.48|18.61|18.53|18.61|18.53|18.55|18.47|6
1725630280000|2024-09-06 13:44:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1725630290000|2024-09-06 13:44:50|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|1
1725630300000|2024-09-06 13:45:00|18.64|18.56|18.61|18.53|18.64|18.56|18.59|18.51|27
1725630310000|2024-09-06 13:45:10|18.59|18.51|18.6|18.52|18.61|18.53|18.59|18.51|31
1725630320000|2024-09-06 13:45:20|18.61|18.53|18.61|18.53|18.66|18.58|18.6|18.52|4
1725630330000|2024-09-06 13:45:30|18.62|18.54|18.66|18.58|18.66|18.58|18.61|18.53|19
1725630340000|2024-09-06 13:45:40|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|2
1725630350000|2024-09-06 13:45:50|18.64|18.56|18.62|18.54|18.64|18.56|18.61|18.53|0
1725630360000|2024-09-06 13:46:00|18.64|18.56|18.71|18.63|18.71|18.63|18.62|18.54|23
1725630380000|2024-09-06 13:46:20|18.7|18.62|18.67|18.59|18.7|18.62|18.66|18.58|1
1725630390000|2024-09-06 13:46:30|18.69|18.61|18.69|18.61|18.69|18.61|18.66|18.58|1
1725630400000|2024-09-06 13:46:40|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|5
1725630410000|2024-09-06 13:46:50|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|1
1725630420000|2024-09-06 13:47:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|0
1725630430000|2024-09-06 13:47:10|18.55|18.47|18.56|18.48|18.56|18.48|18.54|18.46|1
1725630440000|2024-09-06 13:47:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1725630450000|2024-09-06 13:47:30|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|1
1725630460000|2024-09-06 13:47:40|18.55|18.47|18.57|18.49|18.59|18.51|18.54|18.46|5
1725630470000|2024-09-06 13:47:50|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|1
1725630480000|2024-09-06 13:48:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1725630490000|2024-09-06 13:48:10|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|1
1725630500000|2024-09-06 13:48:20|18.57|18.49|18.57|18.49|18.57|18.49|18.56|18.48|0
1725630510000|2024-09-06 13:48:30|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|1
1725630520000|2024-09-06 13:48:40|18.57|18.49|18.6|18.52|18.61|18.53|18.57|18.49|29
1725630530000|2024-09-06 13:48:50|18.59|18.51|18.66|18.58|18.66|18.58|18.59|18.51|29
1725630540000|2024-09-06 13:49:00|18.67|18.59|18.69|18.61|18.71|18.63|18.67|18.59|10
1725630550000|2024-09-06 13:49:10|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|19
1725630560000|2024-09-06 13:49:20|18.7|18.62|18.74|18.66|18.74|18.66|18.67|18.59|1
1725630570000|2024-09-06 13:49:30|18.72|18.64|18.72|18.64|18.74|18.66|18.71|18.63|1
1725630580000|2024-09-06 13:49:40|18.74|18.66|18.71|18.63|18.74|18.66|18.69|18.61|15
1725630590000|2024-09-06 13:49:50|18.7|18.62|18.75|18.67|18.76|18.68|18.7|18.62|117
1725630600000|2024-09-06 13:50:00|18.76|18.68|18.79|18.71|18.79|18.71|18.74|18.66|3
1725630610000|2024-09-06 13:50:10|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|70
1725630620000|2024-09-06 13:50:20|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|25
1725630630000|2024-09-06 13:50:30|18.77|18.69|18.77|18.69|18.81|18.73|18.77|18.69|1
1725630640000|2024-09-06 13:50:40|18.79|18.71|18.8|18.72|18.81|18.73|18.79|18.71|1
1725630650000|2024-09-06 13:50:50|18.81|18.73|18.8|18.72|18.81|18.73|18.79|18.71|72
1725630660000|2024-09-06 13:51:00|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|6
1725630670000|2024-09-06 13:51:10|18.81|18.73|18.86|18.78|18.86|18.78|18.8|18.72|40
1725630680000|2024-09-06 13:51:20|18.85|18.77|18.81|18.73|18.86|18.78|18.81|18.73|3
1725630690000|2024-09-06 13:51:30|18.82|18.74|18.8|18.72|18.84|18.76|18.79|18.71|1
1725630700000|2024-09-06 13:51:40|18.81|18.73|18.86|18.78|18.86|18.78|18.8|18.72|22
1725630710000|2024-09-06 13:51:50|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1725630720000|2024-09-06 13:52:00|18.81|18.73|18.81|18.73|18.86|18.78|18.81|18.73|5
1725630730000|2024-09-06 13:52:10|18.82|18.74|18.86|18.78|18.86|18.78|18.81|18.73|0
1725630740000|2024-09-06 13:52:20|||||||||14
1725630760000|2024-09-06 13:52:40|18.82|18.74|18.81|18.73|18.84|18.76|18.81|18.73|2
1725630770000|2024-09-06 13:52:50|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1725630780000|2024-09-06 13:53:00|18.84|18.76|18.81|18.73|18.84|18.76|18.79|18.71|1
1725630790000|2024-09-06 13:53:10|18.8|18.72|18.82|18.74|18.84|18.76|18.8|18.72|0
1725630800000|2024-09-06 13:53:20|18.84|18.76|18.86|18.78|18.86|18.78|18.82|18.74|15
1725630810000|2024-09-06 13:53:30|18.89|18.81|18.84|18.76|18.89|18.81|18.84|18.76|1
1725630820000|2024-09-06 13:53:40|18.86|18.78|18.87|18.79|18.87|18.79|18.85|18.77|2
1725630830000|2024-09-06 13:53:50|18.89|18.81|18.91|18.83|18.91|18.83|18.88|18.8|19
1725630840000|2024-09-06 13:54:00|18.94|18.86|18.93|18.85|18.94|18.86|18.91|18.83|21
1725630850000|2024-09-06 13:54:10|18.92|18.84|18.89|18.81|18.96|18.88|18.88|18.8|5
1725630860000|2024-09-06 13:54:20|18.88|18.8|18.91|18.83|18.91|18.83|18.87|18.79|0
1725630870000|2024-09-06 13:54:30|18.92|18.84|18.92|18.84|18.93|18.85|18.91|18.83|4
1725630880000|2024-09-06 13:54:40|18.93|18.85|18.92|18.84|18.93|18.85|18.91|18.83|0
1725630890000|2024-09-06 13:54:50|18.93|18.85|18.96|18.88|18.97|18.89|18.91|18.83|18
1725630900000|2024-09-06 13:55:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|1
1725630910000|2024-09-06 13:55:10|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|34
1725630920000|2024-09-06 13:55:20|18.87|18.79|18.91|18.83|18.91|18.83|18.86|18.78|2
1725630930000|2024-09-06 13:55:30|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|99
1725630940000|2024-09-06 13:55:40|||||||||77
1725630950000|2024-09-06 13:55:50|||||||||1
1725630960000|2024-09-06 13:56:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|8
1725630970000|2024-09-06 13:56:10|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|0
1725630980000|2024-09-06 13:56:20|18.97|18.89|18.96|18.88|18.99|18.91|18.96|18.88|1
1725630990000|2024-09-06 13:56:30|18.97|18.89|18.97|18.89|18.99|18.91|18.96|18.88|0
1725631000000|2024-09-06 13:56:40|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|1
1725631010000|2024-09-06 13:56:50|18.97|18.89|19.06|18.98|19.06|18.98|18.97|18.89|20
1725631020000|2024-09-06 13:57:00|19.03|18.95|19.06|18.98|19.06|18.98|19.02|18.94|1
1725631030000|2024-09-06 13:57:10|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1725631040000|2024-09-06 13:57:20|19.01|18.93|19.01|18.93|19.04|18.96|19.01|18.93|27
1725631060000|2024-09-06 13:57:40|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|16
1725631070000|2024-09-06 13:57:50|18.97|18.89|18.96|18.88|18.99|18.91|18.96|18.88|0
1725631080000|2024-09-06 13:58:00|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1725631090000|2024-09-06 13:58:10|18.99|18.91|19.01|18.93|19.01|18.93|18.97|18.89|5
1725631100000|2024-09-06 13:58:20|||||||||6
1725631110000|2024-09-06 13:58:30|||||||||1
1725631120000|2024-09-06 13:58:40|||||||||1
1725631130000|2024-09-06 13:58:50|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|20
1725631140000|2024-09-06 13:59:00|||||||||3
1725631150000|2024-09-06 13:59:10|||||||||2
1725631160000|2024-09-06 13:59:20|19.03|18.95|19.08|19|19.09|19.01|19.03|18.95|14
1725631170000|2024-09-06 13:59:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|3
1725631180000|2024-09-06 13:59:40|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1725631200000|2024-09-06 14:00:00|19.14|19.06|19.16|19.08|19.19|19.11|19.14|19.06|10
1725631210000|2024-09-06 14:00:10|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|6
1725631220000|2024-09-06 14:00:20|19.16|19.08|19.16|19.08|19.17|19.09|19.11|19.03|15
1725631230000|2024-09-06 14:00:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1725631240000|2024-09-06 14:00:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|9
1725631250000|2024-09-06 14:00:50|19.14|19.06|19.13|19.05|19.17|19.09|19.11|19.03|6
1725631260000|2024-09-06 14:01:00|19.14|19.06|19.12|19.04|19.14|19.06|19.11|19.03|3
1725631270000|2024-09-06 14:01:10|19.13|19.05|19.08|19|19.13|19.05|19.08|19|0
1725631280000|2024-09-06 14:01:20|19.09|19.01|19.09|19.01|19.11|19.03|19.08|19|1
1725631290000|2024-09-06 14:01:30|19.11|19.03|19.08|19|19.11|19.03|19.08|19|0
1725631300000|2024-09-06 14:01:40|19.09|19.01|19.08|19|19.11|19.03|19.08|19|0
1725631310000|2024-09-06 14:01:50|19.06|18.98|19.06|18.98|19.06|18.98|19.01|18.93|62
1725631320000|2024-09-06 14:02:00|19.04|18.96|19.02|18.94|19.06|18.98|19.01|18.93|15
1725631330000|2024-09-06 14:02:10|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|1
1725631340000|2024-09-06 14:02:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|5
1725631350000|2024-09-06 14:02:30|||||||||1
1725631360000|2024-09-06 14:02:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|3
1725631370000|2024-09-06 14:02:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|1
1725631380000|2024-09-06 14:03:00|19.03|18.95|19.04|18.96|19.06|18.98|19.03|18.95|0
1725631390000|2024-09-06 14:03:10|19.03|18.95|19.04|18.96|19.06|18.98|19.03|18.95|1
1725631400000|2024-09-06 14:03:20|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1725631410000|2024-09-06 14:03:30|19.04|18.96|19.02|18.94|19.06|18.98|19.01|18.93|7
1725631420000|2024-09-06 14:03:40|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|9
1725631430000|2024-09-06 14:03:50|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1725631440000|2024-09-06 14:04:00|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|1
1725631450000|2024-09-06 14:04:10|19.02|18.94|19.08|19|19.08|19|19.01|18.93|4
1725631460000|2024-09-06 14:04:20|19.11|19.03|19.08|19|19.11|19.03|19.08|19|2
1725631470000|2024-09-06 14:04:30|19.09|19.01|19.09|19.01|19.12|19.04|19.08|19|14
1725631480000|2024-09-06 14:04:40|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|11
1725631490000|2024-09-06 14:04:50|19.12|19.04|19.09|19.01|19.13|19.05|19.09|19.01|4
1725631500000|2024-09-06 14:05:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|33
1725631510000|2024-09-06 14:05:10|||||||||1
1725631520000|2024-09-06 14:05:20|19.02|18.94|18.99|18.91|19.03|18.95|18.98|18.9|22
1725631530000|2024-09-06 14:05:30|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|5
1725631540000|2024-09-06 14:05:40|19.04|18.96|19.04|18.96|19.06|18.98|19.03|18.95|0
1725631550000|2024-09-06 14:05:50|19.03|18.95|19.08|19|19.08|19|19.03|18.95|10
1725631560000|2024-09-06 14:06:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|5
1725631570000|2024-09-06 14:06:10|19.04|18.96|19.03|18.95|19.08|19|19.03|18.95|3
1725631580000|2024-09-06 14:06:20|19.04|18.96|19.08|19|19.08|19|19.04|18.96|0
1725631590000|2024-09-06 14:06:30|||||||||1
1725631610000|2024-09-06 14:06:50|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|4
1725631620000|2024-09-06 14:07:00|19.14|19.06|19.18|19.1|19.18|19.1|19.13|19.05|1
1725631630000|2024-09-06 14:07:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|2
1725631640000|2024-09-06 14:07:20|19.15|19.07|19.08|19|19.15|19.07|19.08|19|4
1725631650000|2024-09-06 14:07:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1725631660000|2024-09-06 14:07:40|||||||||6
1725631670000|2024-09-06 14:07:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1725631680000|2024-09-06 14:08:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|1
1725631690000|2024-09-06 14:08:10|19.07|18.99|19.03|18.95|19.08|19|19.02|18.94|14
1725631700000|2024-09-06 14:08:20|19.02|18.94|19.04|18.96|19.04|18.96|19.01|18.93|8
1725631710000|2024-09-06 14:08:30|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1725631720000|2024-09-06 14:08:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|1
1725631730000|2024-09-06 14:08:50|19.04|18.96|19.04|18.96|19.06|18.98|19.03|18.95|0
1725631740000|2024-09-06 14:09:00|19.06|18.98|19.07|18.99|19.08|19|19.03|18.95|14
1725631750000|2024-09-06 14:09:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|5
1725631760000|2024-09-06 14:09:20|19.13|19.05|19.08|19|19.13|19.05|19.08|19|40
1725631770000|2024-09-06 14:09:30|19.1|19.02|19.08|19|19.13|19.05|19.08|19|4
1725631780000|2024-09-06 14:09:40|19.1|19.02|19.08|19|19.13|19.05|19.08|19|2
1725631790000|2024-09-06 14:09:50|||||||||1
1725631800000|2024-09-06 14:10:00|19.13|19.05|19.13|19.05|19.18|19.1|19.13|19.05|46
1725631810000|2024-09-06 14:10:10|19.11|19.03|19.08|19|19.11|19.03|19.08|19|62
1725631820000|2024-09-06 14:10:20|19.09|19.01|19.03|18.95|19.1|19.02|19.03|18.95|3
1725631830000|2024-09-06 14:10:30|19.02|18.94|19.02|18.94|19.03|18.95|18.98|18.9|11
1725631840000|2024-09-06 14:10:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|1
1725631850000|2024-09-06 14:10:50|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|0
1725631860000|2024-09-06 14:11:00|19.04|18.96|19.04|18.96|19.08|19|19.03|18.95|3
1725631870000|2024-09-06 14:11:10|19.03|18.95|19.06|18.98|19.08|19|19.03|18.95|0
1725631880000|2024-09-06 14:11:20|19.03|18.95|19.13|19.05|19.13|19.05|19.03|18.95|1
1725631900000|2024-09-06 14:11:40|19.11|19.03|19.09|19.01|19.13|19.05|19.08|19|7
1725631910000|2024-09-06 14:11:50|19.08|19|19.13|19.05|19.13|19.05|19.08|19|0
1725631920000|2024-09-06 14:12:00|19.11|19.03|19.08|19|19.12|19.04|19.08|19|5
1725631930000|2024-09-06 14:12:10|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|1
1725631940000|2024-09-06 14:12:20|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|8
1725631950000|2024-09-06 14:12:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1725631960000|2024-09-06 14:12:40|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1725631970000|2024-09-06 14:12:50|19.19|19.11|19.19|19.11|19.23|19.15|19.18|19.1|9
1725631980000|2024-09-06 14:13:00|19.21|19.13|19.18|19.1|19.22|19.14|19.18|19.1|131
1725631990000|2024-09-06 14:13:10|19.19|19.11|19.18|19.1|19.19|19.11|19.16|19.08|1
1725632000000|2024-09-06 14:13:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1725632010000|2024-09-06 14:13:30|19.2|19.12|19.21|19.13|19.25|19.17|19.2|19.12|3
1725632020000|2024-09-06 14:13:40|19.2|19.12|19.25|19.17|19.25|19.17|19.2|19.12|1
1725632030000|2024-09-06 14:13:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|3
1725632040000|2024-09-06 14:14:00|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|25
1725632050000|2024-09-06 14:14:10|19.14|19.06|19.18|19.1|19.18|19.1|19.13|19.05|10
1725632060000|2024-09-06 14:14:20|19.19|19.11|19.15|19.07|19.19|19.11|19.13|19.05|1
1725632070000|2024-09-06 14:14:30|19.18|19.1|19.19|19.11|19.2|19.12|19.15|19.07|1
1725632080000|2024-09-06 14:14:40|19.18|19.1|19.11|19.03|19.2|19.12|19.1|19.02|0
1725632090000|2024-09-06 14:14:50|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|2
1725632100000|2024-09-06 14:15:00|19.11|19.03|19.08|19|19.13|19.05|19.08|19|13
1725632110000|2024-09-06 14:15:10|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|6
1725632120000|2024-09-06 14:15:20|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1725632130000|2024-09-06 14:15:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|3
1725632150000|2024-09-06 14:15:50|19.14|19.06|19.14|19.06|19.15|19.07|19.13|19.05|1
1725632160000|2024-09-06 14:16:00|19.13|19.05|19.16|19.08|19.18|19.1|19.13|19.05|2
1725632170000|2024-09-06 14:16:10|19.18|19.1|19.13|19.05|19.18|19.1|19.11|19.03|0
1725632180000|2024-09-06 14:16:20|19.11|19.03|19.13|19.05|19.14|19.06|19.11|19.03|1
1725632190000|2024-09-06 14:16:30|19.14|19.06|19.23|19.15|19.23|19.15|19.13|19.05|2
1725632200000|2024-09-06 14:16:40|19.21|19.13|19.18|19.1|19.23|19.15|19.18|19.1|1
1725632210000|2024-09-06 14:16:50|19.16|19.08|19.18|19.1|19.18|19.1|19.15|19.07|0
1725632220000|2024-09-06 14:17:00|19.19|19.11|19.25|19.17|19.25|19.17|19.19|19.11|3
1725632230000|2024-09-06 14:17:10|19.24|19.16|19.2|19.12|19.25|19.17|19.2|19.12|2
1725632240000|2024-09-06 14:17:20|19.23|19.15|19.2|19.12|19.23|19.15|19.19|19.11|2
1725632250000|2024-09-06 14:17:30|||||||||1
1725632260000|2024-09-06 14:17:40|19.19|19.11|19.19|19.11|19.19|19.11|19.16|19.08|1
1725632270000|2024-09-06 14:17:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1725632280000|2024-09-06 14:18:00|||||||||1
1725632300000|2024-09-06 14:18:20|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|2
1725632320000|2024-09-06 14:18:40|19.16|19.08|19.16|19.08|19.2|19.12|19.15|19.07|3
1725632330000|2024-09-06 14:18:50|19.18|19.1|19.15|19.07|19.19|19.11|19.15|19.07|0
1725632340000|2024-09-06 14:19:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1725632350000|2024-09-06 14:19:10|||||||||1
1725632360000|2024-09-06 14:19:20|19.13|19.05|19.11|19.03|19.13|19.05|19.1|19.02|0
1725632370000|2024-09-06 14:19:30|19.13|19.05|19.11|19.03|19.13|19.05|19.1|19.02|1
1725632380000|2024-09-06 14:19:40|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1725632390000|2024-09-06 14:19:50|||||||||1
1725632400000|2024-09-06 14:20:00|19.08|19|19.08|19|19.08|19|19.08|19|98
1725632410000|2024-09-06 14:20:10|19.09|19.01|19.08|19|19.1|19.02|19.08|19|5
1725632420000|2024-09-06 14:20:20|19.09|19.01|19.11|19.03|19.15|19.07|19.09|19.01|4
1725632430000|2024-09-06 14:20:30|19.13|19.05|19.15|19.07|19.15|19.07|19.11|19.03|1
1725632440000|2024-09-06 14:20:40|19.13|19.05|19.16|19.08|19.19|19.11|19.13|19.05|12
1725632450000|2024-09-06 14:20:50|19.18|19.1|19.15|19.07|19.19|19.11|19.15|19.07|1
1725632460000|2024-09-06 14:21:00|19.18|19.1|19.18|19.1|19.2|19.12|19.16|19.08|5
1725632470000|2024-09-06 14:21:10|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|1
1725632480000|2024-09-06 14:21:20|19.2|19.12|19.18|19.1|19.2|19.12|19.16|19.08|1
1725632490000|2024-09-06 14:21:30|19.16|19.08|19.18|19.1|19.18|19.1|19.15|19.07|3
1725632500000|2024-09-06 14:21:40|19.16|19.08|19.19|19.11|19.2|19.12|19.16|19.08|2
1725632510000|2024-09-06 14:21:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1725632520000|2024-09-06 14:22:00|19.2|19.12|19.21|19.13|19.25|19.17|19.19|19.11|13
1725632530000|2024-09-06 14:22:10|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|1
1725632540000|2024-09-06 14:22:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1725632550000|2024-09-06 14:22:30|19.23|19.15|19.19|19.11|19.23|19.15|19.18|19.1|0
1725632560000|2024-09-06 14:22:40|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|1
1725632570000|2024-09-06 14:22:50|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|1
1725632580000|2024-09-06 14:23:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|2
1725632590000|2024-09-06 14:23:10|19.14|19.06|19.14|19.06|19.15|19.07|19.13|19.05|1
1725632600000|2024-09-06 14:23:20|19.13|19.05|19.16|19.08|19.18|19.1|19.13|19.05|1
1725632610000|2024-09-06 14:23:30|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1725632620000|2024-09-06 14:23:40|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|2
1725632630000|2024-09-06 14:23:50|19.25|19.17|19.25|19.17|19.25|19.17|19.21|19.13|0
1725632640000|2024-09-06 14:24:00|19.24|19.16|19.3|19.22|19.3|19.22|19.23|19.15|1
1725632650000|2024-09-06 14:24:10|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1725632660000|2024-09-06 14:24:20|19.26|19.18|19.35|19.27|19.37|19.29|19.25|19.17|20
1725632670000|2024-09-06 14:24:30|19.37|19.29|19.35|19.27|19.38|19.3|19.35|19.27|5
1725632680000|2024-09-06 14:24:40|19.36|19.28|19.35|19.27|19.4|19.32|19.35|19.27|1
1725632690000|2024-09-06 14:24:50|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1725632700000|2024-09-06 14:25:00|19.38|19.3|19.36|19.28|19.4|19.32|19.36|19.28|11
1725632710000|2024-09-06 14:25:10|19.35|19.27|19.45|19.37|19.45|19.37|19.35|19.27|66
1725632720000|2024-09-06 14:25:20|19.41|19.33|19.45|19.37|19.45|19.37|19.4|19.32|2
1725632730000|2024-09-06 14:25:30|19.47|19.39|19.45|19.37|19.47|19.39|19.42|19.34|2
1725632740000|2024-09-06 14:25:40|19.5|19.42|19.47|19.39|19.5|19.42|19.45|19.37|1
1725632750000|2024-09-06 14:25:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725632760000|2024-09-06 14:26:00|19.47|19.39|19.45|19.37|19.5|19.42|19.45|19.37|2
1725632770000|2024-09-06 14:26:10|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|10
1725632780000|2024-09-06 14:26:20|19.55|19.47|19.56|19.48|19.6|19.52|19.55|19.47|251
1725632790000|2024-09-06 14:26:30|19.58|19.5|19.56|19.48|19.61|19.53|19.56|19.48|21
1725632800000|2024-09-06 14:26:40|19.58|19.5|19.56|19.48|19.61|19.53|19.56|19.48|10
1725632810000|2024-09-06 14:26:50|19.58|19.5|19.58|19.5|19.61|19.53|19.56|19.48|15
1725632820000|2024-09-06 14:27:00|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|7
1725632830000|2024-09-06 14:27:10|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|1
1725632840000|2024-09-06 14:27:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|7
1725632850000|2024-09-06 14:27:30|19.53|19.45|19.56|19.48|19.56|19.48|19.51|19.43|8
1725632860000|2024-09-06 14:27:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|2
1725632870000|2024-09-06 14:27:50|||||||||1
1725632880000|2024-09-06 14:28:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|11
1725632890000|2024-09-06 14:28:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|47
1725632910000|2024-09-06 14:28:30|19.6|19.52|19.61|19.53|19.65|19.57|19.58|19.5|5
1725632920000|2024-09-06 14:28:40|19.63|19.55|19.65|19.57|19.65|19.57|19.61|19.53|0
1725632930000|2024-09-06 14:28:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1725632940000|2024-09-06 14:29:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|19
1725632950000|2024-09-06 14:29:10|19.7|19.62|19.71|19.63|19.71|19.63|19.66|19.58|33
1725632960000|2024-09-06 14:29:20|19.69|19.61|19.69|19.61|19.71|19.63|19.66|19.58|7
1725632970000|2024-09-06 14:29:30|19.68|19.6|19.66|19.58|19.69|19.61|19.66|19.58|0
1725632980000|2024-09-06 14:29:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|1
1725632990000|2024-09-06 14:29:50|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|17
1725633000000|2024-09-06 14:30:00|||||||||276
1725633010000|2024-09-06 14:30:10|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|5
1725633020000|2024-09-06 14:30:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1725633030000|2024-09-06 14:30:30|19.67|19.59|19.68|19.6|19.68|19.6|19.66|19.58|39
1725633040000|2024-09-06 14:30:40|19.7|19.62|19.71|19.63|19.71|19.63|19.68|19.6|1
1725633050000|2024-09-06 14:30:50|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|0
1725633060000|2024-09-06 14:31:00|||||||||1
1725633070000|2024-09-06 14:31:10|19.7|19.62|19.68|19.6|19.73|19.65|19.68|19.6|58
1725633080000|2024-09-06 14:31:20|19.66|19.58|19.67|19.59|19.68|19.6|19.66|19.58|19
1725633090000|2024-09-06 14:31:30|19.68|19.6|19.68|19.6|19.68|19.6|19.61|19.53|32
1725633100000|2024-09-06 14:31:40|19.63|19.55|19.66|19.58|19.66|19.58|19.61|19.53|76
1725633110000|2024-09-06 14:31:50|19.63|19.55|19.61|19.53|19.66|19.58|19.61|19.53|38
1725633120000|2024-09-06 14:32:00|19.6|19.52|19.61|19.53|19.61|19.53|19.56|19.48|48
1725633130000|2024-09-06 14:32:10|19.62|19.54|19.61|19.53|19.63|19.55|19.61|19.53|29
1725633140000|2024-09-06 14:32:20|19.62|19.54|19.68|19.6|19.68|19.6|19.61|19.53|3
1725633150000|2024-09-06 14:32:30|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|52
1725633160000|2024-09-06 14:32:40|19.73|19.65|19.73|19.65|19.73|19.65|19.68|19.6|70
1725633170000|2024-09-06 14:32:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|1
1725633180000|2024-09-06 14:33:00|||||||||1
1725633190000|2024-09-06 14:33:10|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|4
1725633200000|2024-09-06 14:33:20|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|12
1725633210000|2024-09-06 14:33:30|19.76|19.68|19.75|19.67|19.78|19.7|19.73|19.65|1
1725633220000|2024-09-06 14:33:40|19.73|19.65|19.73|19.65|19.77|19.69|19.73|19.65|3
1725633230000|2024-09-06 14:33:50|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|4
1725633240000|2024-09-06 14:34:00|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|8
1725633250000|2024-09-06 14:34:10|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|2
1725633260000|2024-09-06 14:34:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|6
1725633270000|2024-09-06 14:34:30|19.81|19.73|19.82|19.74|19.83|19.75|19.78|19.7|185
1725633280000|2024-09-06 14:34:40|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|6
1725633290000|2024-09-06 14:34:50|||||||||2
1725633300000|2024-09-06 14:35:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|47
1725633310000|2024-09-06 14:35:10|||||||||7
1725633320000|2024-09-06 14:35:20|19.87|19.79|19.83|19.75|19.88|19.8|19.83|19.75|133
1725633330000|2024-09-06 14:35:30|19.81|19.73|19.8|19.72|19.81|19.73|19.77|19.69|8
1725633340000|2024-09-06 14:35:40|19.81|19.73|19.82|19.74|19.83|19.75|19.78|19.7|5
1725633350000|2024-09-06 14:35:50|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|1
1725633360000|2024-09-06 14:36:00|19.77|19.69|19.73|19.65|19.78|19.7|19.71|19.63|21
1725633370000|2024-09-06 14:36:10|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|0
1725633380000|2024-09-06 14:36:20|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|0
1725633390000|2024-09-06 14:36:30|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|0
1725633400000|2024-09-06 14:36:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|11
1725633410000|2024-09-06 14:36:50|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|1
1725633420000|2024-09-06 14:37:00|19.81|19.73|19.81|19.73|19.81|19.73|19.78|19.7|2
1725633430000|2024-09-06 14:37:10|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|7
1725633440000|2024-09-06 14:37:20|19.85|19.77|19.85|19.77|19.86|19.78|19.83|19.75|1
1725633450000|2024-09-06 14:37:30|19.83|19.75|19.83|19.75|19.86|19.78|19.83|19.75|0
1725633460000|2024-09-06 14:37:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|1
1725633470000|2024-09-06 14:37:50|19.84|19.76|19.85|19.77|19.86|19.78|19.83|19.75|310
1725633480000|2024-09-06 14:38:00|19.83|19.75|19.76|19.68|19.88|19.8|19.76|19.68|95
1725633490000|2024-09-06 14:38:10|||||||||5
1725633500000|2024-09-06 14:38:20|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|2
1725633510000|2024-09-06 14:38:30|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|2
1725633520000|2024-09-06 14:38:40|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|1
1725633530000|2024-09-06 14:38:50|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|0
1725633540000|2024-09-06 14:39:00|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|5
1725633550000|2024-09-06 14:39:10|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1725633560000|2024-09-06 14:39:20|19.76|19.68|19.78|19.7|19.78|19.7|19.73|19.65|31
1725633570000|2024-09-06 14:39:30|19.77|19.69|19.83|19.75|19.83|19.75|19.77|19.69|19
1725633580000|2024-09-06 14:39:40|19.82|19.74|19.81|19.73|19.83|19.75|19.8|19.72|59
1725633590000|2024-09-06 14:39:50|19.78|19.7|19.78|19.7|19.82|19.74|19.78|19.7|1
1725633600000|2024-09-06 14:40:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1725633610000|2024-09-06 14:40:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|2
1725633620000|2024-09-06 14:40:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|2
1725633630000|2024-09-06 14:40:30|||||||||17
1725633650000|2024-09-06 14:40:50|19.88|19.8|19.86|19.78|19.88|19.8|19.83|19.75|224
1725633660000|2024-09-06 14:41:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1725633670000|2024-09-06 14:41:10|||||||||1
1725633680000|2024-09-06 14:41:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|16
1725633690000|2024-09-06 14:41:30|||||||||1
1725633700000|2024-09-06 14:41:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1725633710000|2024-09-06 14:41:50|||||||||1
1725633720000|2024-09-06 14:42:00|19.85|19.77|19.83|19.75|19.88|19.8|19.83|19.75|183
1725633730000|2024-09-06 14:42:10|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|8
1725633740000|2024-09-06 14:42:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1725633750000|2024-09-06 14:42:30|19.93|19.85|19.88|19.8|19.93|19.85|19.87|19.79|113
1725633760000|2024-09-06 14:42:40|19.93|19.85|19.93|19.85|19.93|19.85|19.9|19.82|116
1725633770000|2024-09-06 14:42:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|7
1725633780000|2024-09-06 14:43:00|19.94|19.86|19.93|19.85|19.95|19.87|19.93|19.85|55
1725633800000|2024-09-06 14:43:20|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|36
1725633810000|2024-09-06 14:43:30|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1725633820000|2024-09-06 14:43:40|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|52
1725633830000|2024-09-06 14:43:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|16
1725633840000|2024-09-06 14:44:00|19.95|19.87|19.94|19.86|19.95|19.87|19.93|19.85|14
1725633850000|2024-09-06 14:44:10|19.95|19.87|19.97|19.89|20|19.92|19.95|19.87|50
1725633860000|2024-09-06 14:44:20|19.95|19.87|19.98|19.9|19.98|19.9|19.94|19.86|1
1725633870000|2024-09-06 14:44:30|19.99|19.91|20|19.92|20|19.92|19.98|19.9|5
1725633880000|2024-09-06 14:44:40|20.02|19.94|20|19.92|20.03|19.95|20|19.92|64
1725633890000|2024-09-06 14:44:50|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|2
1725633900000|2024-09-06 14:45:00|20.02|19.94|20.03|19.95|20.03|19.95|19.98|19.9|20
1725633910000|2024-09-06 14:45:10|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|14
1725633920000|2024-09-06 14:45:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|143
1725633930000|2024-09-06 14:45:30|20|19.92|20|19.92|20|19.92|19.98|19.9|233
1725633940000|2024-09-06 14:45:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|15
1725633950000|2024-09-06 14:45:50|20.02|19.94|20|19.92|20.03|19.95|20|19.92|0
1725633960000|2024-09-06 14:46:00|20.02|19.94|20.03|19.95|20.05|19.97|20.02|19.94|139
1725633970000|2024-09-06 14:46:10|20.05|19.97|20.04|19.96|20.05|19.97|20.03|19.95|120
1725633980000|2024-09-06 14:46:20|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|1
1725633990000|2024-09-06 14:46:30|20.02|19.94|20|19.92|20.03|19.95|20|19.92|13
1725634000000|2024-09-06 14:46:40|||||||||15
1725634010000|2024-09-06 14:46:50|19.95|19.87|20|19.92|20|19.92|19.95|19.87|97
1725634020000|2024-09-06 14:47:00|20.02|19.94|20|19.92|20.03|19.95|20|19.92|22
1725634030000|2024-09-06 14:47:10|20.05|19.97|20.1|20.02|20.1|20.02|20|19.92|315
1725634040000|2024-09-06 14:47:20|20.05|19.97|20.07|19.99|20.1|20.02|20.05|19.97|176
1725634050000|2024-09-06 14:47:30|||||||||3
1725634060000|2024-09-06 14:47:40|||||||||66
1725634070000|2024-09-06 14:47:50|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|62
1725634090000|2024-09-06 14:48:10|||||||||1
1725634100000|2024-09-06 14:48:20|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|176
1725634110000|2024-09-06 14:48:30|||||||||13
1725634120000|2024-09-06 14:48:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|142
1725634130000|2024-09-06 14:48:50|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|25
1725634140000|2024-09-06 14:49:00|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|51
1725634150000|2024-09-06 14:49:10|||||||||30
1725634160000|2024-09-06 14:49:20|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|4
1725634170000|2024-09-06 14:49:30|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|169
1725634180000|2024-09-06 14:49:40|20.13|20.05|20.17|20.09|20.17|20.09|20.13|20.05|19
1725634190000|2024-09-06 14:49:50|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|16
1725634200000|2024-09-06 14:50:00|20.14|20.06|20.12|20.04|20.17|20.09|20.12|20.04|15
1725634210000|2024-09-06 14:50:10|20.1|20.02|20.12|20.04|20.12|20.04|20.07|19.99|3
1725634220000|2024-09-06 14:50:20|20.11|20.03|20.07|19.99|20.12|20.04|20.07|19.99|12
1725634230000|2024-09-06 14:50:30|20.1|20.02|20.07|19.99|20.12|20.04|20.07|19.99|4
1725634240000|2024-09-06 14:50:40|20.12|20.04|20.12|20.04|20.12|20.04|20.07|19.99|18
1725634250000|2024-09-06 14:50:50|20.11|20.03|20.12|20.04|20.12|20.04|20.07|19.99|0
1725634260000|2024-09-06 14:51:00|20.17|20.09|20.17|20.09|20.17|20.09|20.12|20.04|166
1725634270000|2024-09-06 14:51:10|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|93
1725634280000|2024-09-06 14:51:20|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|92
1725634290000|2024-09-06 14:51:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|7
1725634300000|2024-09-06 14:51:40|20.16|20.08|20.17|20.09|20.17|20.09|20.15|20.07|5
1725634310000|2024-09-06 14:51:50|20.16|20.08|20.15|20.07|20.17|20.09|20.15|20.07|2
1725634320000|2024-09-06 14:52:00|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|22
1725634330000|2024-09-06 14:52:10|20.2|20.12|20.17|20.09|20.22|20.14|20.17|20.09|8
1725634340000|2024-09-06 14:52:20|20.19|20.11|20.17|20.09|20.22|20.14|20.17|20.09|44
1725634350000|2024-09-06 14:52:30|20.19|20.11|20.12|20.04|20.19|20.11|20.12|20.04|30
1725634360000|2024-09-06 14:52:40|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|3
1725634370000|2024-09-06 14:52:50|20.07|19.99|20.12|20.04|20.12|20.04|20.07|19.99|7
1725634380000|2024-09-06 14:53:00|20.14|20.06|20.17|20.09|20.17|20.09|20.12|20.04|77
1725634390000|2024-09-06 14:53:10|20.18|20.1|20.23|20.15|20.23|20.15|20.18|20.1|16
1725634400000|2024-09-06 14:53:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1725634420000|2024-09-06 14:53:40|||||||||1
1725634430000|2024-09-06 14:53:50|||||||||1
1725634440000|2024-09-06 14:54:00|20.26|20.18|20.29|20.21|20.29|20.21|20.24|20.16|47
1725634450000|2024-09-06 14:54:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|1
1725634460000|2024-09-06 14:54:20|20.28|20.2|20.29|20.21|20.29|20.21|20.24|20.16|29
1725634470000|2024-09-06 14:54:30|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|58
1725634480000|2024-09-06 14:54:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|4
1725634490000|2024-09-06 14:54:50|20.32|20.24|20.31|20.23|20.34|20.26|20.31|20.23|1
1725634500000|2024-09-06 14:55:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1725634510000|2024-09-06 14:55:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|8
1725634520000|2024-09-06 14:55:20|20.3|20.22|20.26|20.18|20.31|20.23|20.26|20.18|6
1725634530000|2024-09-06 14:55:30|20.27|20.19|20.26|20.18|20.29|20.21|20.24|20.16|21
1725634540000|2024-09-06 14:55:40|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|0
1725634550000|2024-09-06 14:55:50|20.32|20.24|20.36|20.28|20.36|20.28|20.31|20.23|6
1725634560000|2024-09-06 14:56:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|1
1725634570000|2024-09-06 14:56:10|20.35|20.27|20.36|20.28|20.36|20.28|20.32|20.24|21
1725634580000|2024-09-06 14:56:20|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|5
1725634590000|2024-09-06 14:56:30|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|2
1725634600000|2024-09-06 14:56:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|1
1725634610000|2024-09-06 14:56:50|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|13
1725634620000|2024-09-06 14:57:00|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|6
1725634630000|2024-09-06 14:57:10|20.39|20.31|20.4|20.32|20.41|20.33|20.39|20.31|8
1725634640000|2024-09-06 14:57:20|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|11
1725634650000|2024-09-06 14:57:30|20.39|20.31|20.39|20.31|20.4|20.32|20.36|20.28|1
1725634660000|2024-09-06 14:57:40|20.4|20.32|20.42|20.34|20.44|20.36|20.39|20.31|41
1725634670000|2024-09-06 14:57:50|20.41|20.33|20.42|20.34|20.43|20.35|20.41|20.33|18
1725634680000|2024-09-06 14:58:00|20.41|20.33|20.36|20.28|20.42|20.34|20.36|20.28|6
1725634690000|2024-09-06 14:58:10|20.37|20.29|20.35|20.27|20.39|20.31|20.35|20.27|0
1725634700000|2024-09-06 14:58:20|20.34|20.26|20.34|20.26|20.34|20.26|20.3|20.22|5
1725634710000|2024-09-06 14:58:30|20.35|20.27|20.34|20.26|20.35|20.27|20.31|20.23|9
1725634720000|2024-09-06 14:58:40|20.35|20.27|20.34|20.26|20.35|20.27|20.32|20.24|1
1725634730000|2024-09-06 14:58:50|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|0
1725634740000|2024-09-06 14:59:00|20.33|20.25|20.31|20.23|20.36|20.28|20.31|20.23|18
1725634750000|2024-09-06 14:59:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1725634760000|2024-09-06 14:59:20|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|5
1725634770000|2024-09-06 14:59:30|20.32|20.24|20.36|20.28|20.36|20.28|20.31|20.23|17
1725634780000|2024-09-06 14:59:40|||||||||1
1725634790000|2024-09-06 14:59:50|20.37|20.29|20.36|20.28|20.38|20.3|20.36|20.28|9
1725634800000|2024-09-06 15:00:00|20.33|20.25|20.21|20.13|20.33|20.25|20.21|20.13|183
1725634810000|2024-09-06 15:00:10|20.19|20.11|20.09|20.01|20.21|20.13|20.09|20.01|108
1725634820000|2024-09-06 15:00:20|20.11|20.03|20.09|20.01|20.14|20.06|20.09|20.01|6
1725634830000|2024-09-06 15:00:30|20.08|20|19.97|19.89|20.08|20|19.97|19.89|181
1725634840000|2024-09-06 15:00:40|19.99|19.91|19.92|19.84|20|19.92|19.87|19.79|19
1725634850000|2024-09-06 15:00:50|19.94|19.86|19.87|19.79|19.97|19.89|19.87|19.79|97
1725634860000|2024-09-06 15:01:00|19.89|19.81|19.88|19.8|19.97|19.89|19.88|19.8|64
1725634870000|2024-09-06 15:01:10|19.87|19.79|19.84|19.76|19.92|19.84|19.82|19.74|48
1725634880000|2024-09-06 15:01:20|19.85|19.77|19.8|19.72|19.86|19.78|19.79|19.71|125
1725634890000|2024-09-06 15:01:30|19.81|19.73|19.81|19.73|19.85|19.77|19.8|19.72|21
1725634900000|2024-09-06 15:01:40|19.84|19.76|19.85|19.77|19.89|19.81|19.8|19.72|15
1725634910000|2024-09-06 15:01:50|19.9|19.82|19.82|19.74|19.9|19.82|19.8|19.72|35
1725634920000|2024-09-06 15:02:00|19.84|19.76|19.95|19.87|19.95|19.87|19.83|19.75|10
1725634930000|2024-09-06 15:02:10|19.96|19.88|19.95|19.87|19.96|19.88|19.87|19.79|6
1725634940000|2024-09-06 15:02:20|19.96|19.88|19.95|19.87|19.97|19.89|19.93|19.85|7
1725634950000|2024-09-06 15:02:30|19.94|19.86|19.83|19.75|19.94|19.86|19.83|19.75|10
1725634960000|2024-09-06 15:02:40|19.84|19.76|19.9|19.82|19.9|19.82|19.84|19.76|2
1725634970000|2024-09-06 15:02:50|19.92|19.84|19.95|19.87|19.95|19.87|19.88|19.8|7
1725634980000|2024-09-06 15:03:00|19.97|19.89|19.93|19.85|19.98|19.9|19.9|19.82|5
1725634990000|2024-09-06 15:03:10|19.94|19.86|19.93|19.85|19.95|19.87|19.92|19.84|8
1725635000000|2024-09-06 15:03:20|19.9|19.82|19.95|19.87|20|19.92|19.9|19.82|9
1725635010000|2024-09-06 15:03:30|19.97|19.89|19.9|19.82|19.97|19.89|19.9|19.82|50
1725635020000|2024-09-06 15:03:40|19.93|19.85|20.02|19.94|20.04|19.96|19.92|19.84|4
1725635030000|2024-09-06 15:03:50|20.01|19.93|19.96|19.88|20.01|19.93|19.95|19.87|4
1725635040000|2024-09-06 15:04:00|19.95|19.87|20.02|19.94|20.02|19.94|19.95|19.87|5
1725635050000|2024-09-06 15:04:10|20.01|19.93|19.96|19.88|20.01|19.93|19.95|19.87|3
1725635060000|2024-09-06 15:04:20|19.97|19.89|20.07|19.99|20.08|20|19.96|19.88|6
1725635070000|2024-09-06 15:04:30|20.08|20|20.09|20.01|20.12|20.04|20.07|19.99|19
1725635080000|2024-09-06 15:04:40|20.1|20.02|20.09|20.01|20.12|20.04|20.07|19.99|4
1725635090000|2024-09-06 15:04:50|20.1|20.02|20.12|20.04|20.14|20.06|20.1|20.02|6
1725635100000|2024-09-06 15:05:00|20.14|20.06|20.02|19.94|20.14|20.06|20.02|19.94|16
1725635110000|2024-09-06 15:05:10|20.03|19.95|20.07|19.99|20.07|19.99|20.02|19.94|28
1725635120000|2024-09-06 15:05:20|20.09|20.01|20.14|20.06|20.14|20.06|20.07|19.99|8
1725635130000|2024-09-06 15:05:30|20.13|20.05|20.09|20.01|20.14|20.06|20.09|20.01|5
1725635140000|2024-09-06 15:05:40|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|5
1725635150000|2024-09-06 15:05:50|20.13|20.05|20.09|20.01|20.13|20.05|20.07|19.99|1
1725635160000|2024-09-06 15:06:00|20.08|20|20.09|20.01|20.1|20.02|20.04|19.96|33
1725635170000|2024-09-06 15:06:10|20.08|20|20.07|19.99|20.09|20.01|20.05|19.97|4
1725635180000|2024-09-06 15:06:20|20.05|19.97|19.96|19.88|20.07|19.99|19.96|19.88|3
1725635190000|2024-09-06 15:06:30|19.95|19.87|19.99|19.91|20.02|19.94|19.94|19.86|7
1725635200000|2024-09-06 15:06:40|19.97|19.89|20.02|19.94|20.02|19.94|19.95|19.87|7
1725635210000|2024-09-06 15:06:50|20.03|19.95|20.02|19.94|20.05|19.97|20|19.92|0
1725635220000|2024-09-06 15:07:00|20.01|19.93|20.13|20.05|20.14|20.06|20.01|19.93|21
1725635230000|2024-09-06 15:07:10|20.12|20.04|20.1|20.02|20.13|20.05|20.07|19.99|15
1725635240000|2024-09-06 15:07:20|20.07|19.99|20.14|20.06|20.14|20.06|20.07|19.99|1
1725635250000|2024-09-06 15:07:30|20.13|20.05|20.19|20.11|20.19|20.11|20.13|20.05|16
1725635260000|2024-09-06 15:07:40|20.17|20.09|20.15|20.07|20.17|20.09|20.13|20.05|25
1725635270000|2024-09-06 15:07:50|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|4
1725635280000|2024-09-06 15:08:00|20.17|20.09|20.2|20.12|20.24|20.16|20.17|20.09|12
1725635290000|2024-09-06 15:08:10|20.19|20.11|20.26|20.18|20.26|20.18|20.19|20.11|3
1725635300000|2024-09-06 15:08:20|20.27|20.19|20.27|20.19|20.27|20.19|20.24|20.16|2
1725635310000|2024-09-06 15:08:30|20.29|20.21|20.28|20.2|20.31|20.23|20.25|20.17|94
1725635320000|2024-09-06 15:08:40|20.27|20.19|20.3|20.22|20.31|20.23|20.26|20.18|2
1725635330000|2024-09-06 15:08:50|20.31|20.23|20.31|20.23|20.35|20.27|20.31|20.23|6
1725635340000|2024-09-06 15:09:00|20.29|20.21|20.31|20.23|20.32|20.24|20.26|20.18|14
1725635350000|2024-09-06 15:09:10|20.3|20.22|20.31|20.23|20.31|20.23|20.29|20.21|5
1725635360000|2024-09-06 15:09:20|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|1
1725635370000|2024-09-06 15:09:30|20.35|20.27|20.32|20.24|20.36|20.28|20.31|20.23|5
1725635380000|2024-09-06 15:09:40|20.31|20.23|20.31|20.23|20.34|20.26|20.29|20.21|0
1725635390000|2024-09-06 15:09:50|20.32|20.24|20.34|20.26|20.35|20.27|20.31|20.23|1
1725635400000|2024-09-06 15:10:00|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|10
1725635410000|2024-09-06 15:10:10|20.3|20.22|20.29|20.21|20.3|20.22|20.24|20.16|5
1725635420000|2024-09-06 15:10:20|20.27|20.19|20.31|20.23|20.32|20.24|20.26|20.18|5
1725635430000|2024-09-06 15:10:30|20.32|20.24|20.37|20.29|20.41|20.33|20.32|20.24|8
1725635440000|2024-09-06 15:10:40|20.38|20.3|20.43|20.35|20.44|20.36|20.36|20.28|15
1725635450000|2024-09-06 15:10:50|20.44|20.36|20.46|20.38|20.46|20.38|20.41|20.33|5
1725635460000|2024-09-06 15:11:00|20.42|20.34|20.41|20.33|20.46|20.38|20.41|20.33|31
1725635470000|2024-09-06 15:11:10|20.42|20.34|20.44|20.36|20.46|20.38|20.41|20.33|6
1725635480000|2024-09-06 15:11:20|20.42|20.34|20.46|20.38|20.46|20.38|20.41|20.33|4
1725635490000|2024-09-06 15:11:30|20.42|20.34|20.36|20.28|20.42|20.34|20.36|20.28|8
1725635500000|2024-09-06 15:11:40|20.37|20.29|20.4|20.32|20.41|20.33|20.37|20.29|4
1725635510000|2024-09-06 15:11:50|20.41|20.33|20.39|20.31|20.42|20.34|20.39|20.31|16
1725635520000|2024-09-06 15:12:00|20.37|20.29|20.32|20.24|20.39|20.31|20.32|20.24|4
1725635530000|2024-09-06 15:12:10|20.34|20.26|20.37|20.29|20.41|20.33|20.34|20.26|9
1725635540000|2024-09-06 15:12:20|20.36|20.28|20.41|20.33|20.41|20.33|20.34|20.26|2
1725635550000|2024-09-06 15:12:30|||||||||6
1725635560000|2024-09-06 15:12:40|20.43|20.35|20.46|20.38|20.46|20.38|20.41|20.33|29
1725635570000|2024-09-06 15:12:50|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|11
1725635580000|2024-09-06 15:13:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|1
1725635590000|2024-09-06 15:13:10|20.44|20.36|20.41|20.33|20.46|20.38|20.41|20.33|26
1725635600000|2024-09-06 15:13:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|13
1725635610000|2024-09-06 15:13:30|20.4|20.32|20.39|20.31|20.41|20.33|20.36|20.28|19
1725635620000|2024-09-06 15:13:40|20.37|20.29|20.32|20.24|20.39|20.31|20.3|20.22|15
1725635630000|2024-09-06 15:13:50|20.33|20.25|20.39|20.31|20.41|20.33|20.33|20.25|2
1725635640000|2024-09-06 15:14:00|20.41|20.33|20.36|20.28|20.41|20.33|20.35|20.27|6
1725635650000|2024-09-06 15:14:10|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1725635660000|2024-09-06 15:14:20|20.37|20.29|20.41|20.33|20.41|20.33|20.37|20.29|1
1725635670000|2024-09-06 15:14:30|20.43|20.35|20.43|20.35|20.46|20.38|20.43|20.35|0
1725635680000|2024-09-06 15:14:40|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|1
1725635690000|2024-09-06 15:14:50|20.41|20.33|20.43|20.35|20.44|20.36|20.41|20.33|18
1725635700000|2024-09-06 15:15:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|5
1725635710000|2024-09-06 15:15:10|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|2
1725635720000|2024-09-06 15:15:20|20.43|20.35|20.46|20.38|20.46|20.38|20.41|20.33|5
1725635730000|2024-09-06 15:15:30|20.51|20.43|20.48|20.4|20.53|20.45|20.48|20.4|572
1725635740000|2024-09-06 15:15:40|20.47|20.39|20.46|20.38|20.48|20.4|20.46|20.38|26
1725635750000|2024-09-06 15:15:50|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|11
1725635760000|2024-09-06 15:16:00|20.49|20.41|20.52|20.44|20.53|20.45|20.49|20.41|20
1725635770000|2024-09-06 15:16:10|20.51|20.43|20.52|20.44|20.53|20.45|20.51|20.43|9
1725635780000|2024-09-06 15:16:20|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|10
1725635790000|2024-09-06 15:16:30|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|12
1725635800000|2024-09-06 15:16:40|20.52|20.44|20.58|20.5|20.58|20.5|20.51|20.43|138
1725635810000|2024-09-06 15:16:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|110
1725635820000|2024-09-06 15:17:00|20.59|20.51|20.62|20.54|20.63|20.55|20.57|20.49|59
1725635830000|2024-09-06 15:17:10|20.61|20.53|20.66|20.58|20.68|20.6|20.61|20.53|29
1725635840000|2024-09-06 15:17:20|20.68|20.6|20.69|20.61|20.74|20.66|20.68|20.6|83
1725635850000|2024-09-06 15:17:30|20.71|20.63|20.74|20.66|20.74|20.66|20.69|20.61|17
1725635860000|2024-09-06 15:17:40|20.69|20.61|20.69|20.61|20.72|20.64|20.67|20.59|6
1725635870000|2024-09-06 15:17:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|4
1725635880000|2024-09-06 15:18:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|1
1725635890000|2024-09-06 15:18:10|20.71|20.63|20.76|20.68|20.76|20.68|20.7|20.62|9
1725635900000|2024-09-06 15:18:20|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|0
1725635910000|2024-09-06 15:18:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|5
1725635920000|2024-09-06 15:18:40|20.73|20.65|20.81|20.73|20.81|20.73|20.73|20.65|39
1725635930000|2024-09-06 15:18:50|20.82|20.74|20.86|20.78|20.86|20.78|20.81|20.73|110
1725635940000|2024-09-06 15:19:00|20.87|20.79|20.88|20.8|20.91|20.83|20.87|20.79|66
1725635950000|2024-09-06 15:19:10|20.87|20.79|20.96|20.88|20.96|20.88|20.86|20.78|216
1725635960000|2024-09-06 15:19:20|20.95|20.87|20.91|20.83|20.97|20.89|20.91|20.83|54
1725635970000|2024-09-06 15:19:30|20.87|20.79|20.9|20.82|20.9|20.82|20.86|20.78|23
1725635980000|2024-09-06 15:19:40|20.91|20.83|20.92|20.84|20.96|20.88|20.91|20.83|15
1725635990000|2024-09-06 15:19:50|20.91|20.83|20.86|20.78|20.91|20.83|20.82|20.74|5
1725636000000|2024-09-06 15:20:00|20.84|20.76|20.83|20.75|20.84|20.76|20.79|20.71|18
1725636010000|2024-09-06 15:20:10|20.84|20.76|20.85|20.77|20.9|20.82|20.84|20.76|24
1725636020000|2024-09-06 15:20:20|20.86|20.78|20.88|20.8|20.88|20.8|20.84|20.76|14
1725636030000|2024-09-06 15:20:30|20.89|20.81|20.91|20.83|20.91|20.83|20.86|20.78|3
1725636040000|2024-09-06 15:20:40|20.88|20.8|20.91|20.83|20.96|20.88|20.88|20.8|14
1725636050000|2024-09-06 15:20:50|20.86|20.78|20.84|20.76|20.91|20.83|20.81|20.73|7
1725636060000|2024-09-06 15:21:00|20.83|20.75|20.88|20.8|20.89|20.81|20.81|20.73|11
1725636070000|2024-09-06 15:21:10|20.89|20.81|20.84|20.76|20.89|20.81|20.79|20.71|96
1725636080000|2024-09-06 15:21:20|20.83|20.75|20.79|20.71|20.84|20.76|20.79|20.71|1
1725636090000|2024-09-06 15:21:30|20.81|20.73|20.84|20.76|20.89|20.81|20.81|20.73|23
1725636100000|2024-09-06 15:21:40|20.82|20.74|20.78|20.7|20.84|20.76|20.74|20.66|12
1725636110000|2024-09-06 15:21:50|20.76|20.68|20.81|20.73|20.83|20.75|20.76|20.68|23
1725636120000|2024-09-06 15:22:00|20.83|20.75|20.82|20.74|20.84|20.76|20.79|20.71|21
1725636130000|2024-09-06 15:22:10|20.8|20.72|20.88|20.8|20.89|20.81|20.79|20.71|15
1725636140000|2024-09-06 15:22:20|20.89|20.81|20.89|20.81|20.91|20.83|20.86|20.78|1
1725636150000|2024-09-06 15:22:30|20.84|20.76|20.84|20.76|20.89|20.81|20.84|20.76|43
1725636160000|2024-09-06 15:22:40|20.85|20.77|20.91|20.83|20.91|20.83|20.85|20.77|95
1725636170000|2024-09-06 15:22:50|20.89|20.81|20.86|20.78|20.89|20.81|20.84|20.76|24
1725636180000|2024-09-06 15:23:00|20.85|20.77|20.89|20.81|20.89|20.81|20.84|20.76|3
1725636190000|2024-09-06 15:23:10|20.91|20.83|20.84|20.76|20.91|20.83|20.84|20.76|25
1725636200000|2024-09-06 15:23:20|20.85|20.77|20.96|20.88|20.96|20.88|20.84|20.76|2
1725636210000|2024-09-06 15:23:30|20.97|20.89|20.91|20.83|20.97|20.89|20.91|20.83|25
1725636220000|2024-09-06 15:23:40|20.89|20.81|20.69|20.61|20.89|20.81|20.69|20.61|31
1725636230000|2024-09-06 15:23:50|20.71|20.63|20.78|20.7|20.78|20.7|20.69|20.61|23
1725636240000|2024-09-06 15:24:00|20.76|20.68|20.81|20.73|20.83|20.75|20.76|20.68|3
1725636250000|2024-09-06 15:24:10|20.8|20.72|20.76|20.68|20.81|20.73|20.76|20.68|10
1725636260000|2024-09-06 15:24:20|20.78|20.7|20.74|20.66|20.79|20.71|20.71|20.63|11
1725636270000|2024-09-06 15:24:30|20.76|20.68|20.76|20.68|20.81|20.73|20.76|20.68|4
1725636280000|2024-09-06 15:24:40|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1725636290000|2024-09-06 15:24:50|||||||||1
1725636300000|2024-09-06 15:25:00|20.84|20.76|20.86|20.78|20.86|20.78|20.81|20.73|55
1725636310000|2024-09-06 15:25:10|20.85|20.77|20.79|20.71|20.85|20.77|20.78|20.7|27
1725636320000|2024-09-06 15:25:20|20.8|20.72|20.8|20.72|20.81|20.73|20.78|20.7|7
1725636330000|2024-09-06 15:25:30|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|6
1725636340000|2024-09-06 15:25:40|20.77|20.69|20.79|20.71|20.84|20.76|20.76|20.68|13
1725636350000|2024-09-06 15:25:50|20.8|20.72|20.81|20.73|20.84|20.76|20.79|20.71|0
1725636360000|2024-09-06 15:26:00|20.79|20.71|20.79|20.71|20.79|20.71|20.74|20.66|32
1725636370000|2024-09-06 15:26:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|1
1725636380000|2024-09-06 15:26:20|20.8|20.72|20.81|20.73|20.85|20.77|20.8|20.72|14
1725636390000|2024-09-06 15:26:30|20.83|20.75|20.84|20.76|20.84|20.76|20.81|20.73|15
1725636400000|2024-09-06 15:26:40|20.83|20.75|20.9|20.82|20.9|20.82|20.81|20.73|30
1725636410000|2024-09-06 15:26:50|20.88|20.8|20.9|20.82|20.91|20.83|20.86|20.78|30
1725636420000|2024-09-06 15:27:00|20.91|20.83|20.91|20.83|20.92|20.84|20.88|20.8|4
1725636430000|2024-09-06 15:27:10|20.92|20.84|20.88|20.8|20.93|20.85|20.88|20.8|31
1725636440000|2024-09-06 15:27:20|20.9|20.82|20.86|20.78|20.9|20.82|20.83|20.75|18
1725636450000|2024-09-06 15:27:30|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|6
1725636460000|2024-09-06 15:27:40|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|71
1725636480000|2024-09-06 15:28:00|20.92|20.84|20.95|20.87|20.95|20.87|20.88|20.8|97
1725636490000|2024-09-06 15:28:10|20.97|20.89|20.97|20.89|20.98|20.9|20.95|20.87|36
1725636500000|2024-09-06 15:28:20|20.99|20.91|20.9|20.82|20.99|20.91|20.9|20.82|141
1725636510000|2024-09-06 15:28:30|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|8
1725636520000|2024-09-06 15:28:40|20.87|20.79|20.88|20.8|20.88|20.8|20.84|20.76|68
1725636530000|2024-09-06 15:28:50|20.9|20.82|20.97|20.89|21|20.92|20.9|20.82|24
1725636540000|2024-09-06 15:29:00|20.98|20.9|20.97|20.89|21|20.92|20.97|20.89|25
1725636550000|2024-09-06 15:29:10|20.94|20.86|20.95|20.87|20.97|20.89|20.92|20.84|66
1725636560000|2024-09-06 15:29:20|20.97|20.89|20.97|20.89|20.98|20.9|20.94|20.86|2
1725636570000|2024-09-06 15:29:30|20.95|20.87|20.92|20.84|20.95|20.87|20.9|20.82|73
1725636580000|2024-09-06 15:29:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|4
1725636590000|2024-09-06 15:29:50|20.93|20.85|20.99|20.91|20.99|20.91|20.92|20.84|43
1725636600000|2024-09-06 15:30:00|20.97|20.89|20.94|20.86|20.99|20.91|20.92|20.84|56
1725636610000|2024-09-06 15:30:10|20.95|20.87|20.99|20.91|20.99|20.91|20.92|20.84|11
1725636620000|2024-09-06 15:30:20|20.97|20.89|20.92|20.84|20.99|20.91|20.9|20.82|20
1725636630000|2024-09-06 15:30:30|20.9|20.82|20.89|20.81|20.94|20.86|20.89|20.81|59
1725636640000|2024-09-06 15:30:40|20.88|20.8|20.87|20.79|20.88|20.8|20.82|20.74|15
1725636650000|2024-09-06 15:30:50|20.88|20.8|20.82|20.74|20.89|20.81|20.82|20.74|14
1725636660000|2024-09-06 15:31:00|20.83|20.75|20.82|20.74|20.85|20.77|20.78|20.7|4
1725636670000|2024-09-06 15:31:10|20.87|20.79|20.77|20.69|20.87|20.79|20.77|20.69|11
1725636680000|2024-09-06 15:31:20|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|18
1725636690000|2024-09-06 15:31:30|20.73|20.65|20.69|20.61|20.74|20.66|20.69|20.61|13
1725636700000|2024-09-06 15:31:40|20.7|20.62|20.7|20.62|20.7|20.62|20.65|20.57|1
1725636710000|2024-09-06 15:31:50|20.72|20.64|20.77|20.69|20.77|20.69|20.7|20.62|18
1725636720000|2024-09-06 15:32:00|20.78|20.7|20.82|20.74|20.82|20.74|20.77|20.69|13
1725636730000|2024-09-06 15:32:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|2
1725636740000|2024-09-06 15:32:20|20.82|20.74|20.78|20.7|20.82|20.74|20.77|20.69|6
1725636750000|2024-09-06 15:32:30|20.77|20.69|20.7|20.62|20.77|20.69|20.7|20.62|30
1725636760000|2024-09-06 15:32:40|20.68|20.6|20.7|20.62|20.7|20.62|20.65|20.57|2
1725636770000|2024-09-06 15:32:50|20.69|20.61|20.53|20.45|20.69|20.61|20.53|20.45|30
1725636780000|2024-09-06 15:33:00|20.55|20.47|20.63|20.55|20.63|20.55|20.55|20.47|21
1725636790000|2024-09-06 15:33:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1725636800000|2024-09-06 15:33:20|20.61|20.53|20.56|20.48|20.63|20.55|20.56|20.48|19
1725636810000|2024-09-06 15:33:30|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|2
1725636820000|2024-09-06 15:33:40|20.6|20.52|20.56|20.48|20.6|20.52|20.55|20.47|0
1725636830000|2024-09-06 15:33:50|20.55|20.47|20.57|20.49|20.58|20.5|20.55|20.47|6
1725636840000|2024-09-06 15:34:00|20.58|20.5|20.61|20.53|20.63|20.55|20.58|20.5|1
1725636850000|2024-09-06 15:34:10|20.62|20.54|20.61|20.53|20.67|20.59|20.61|20.53|3
1725636860000|2024-09-06 15:34:20|20.6|20.52|20.68|20.6|20.68|20.6|20.58|20.5|0
1725636870000|2024-09-06 15:34:30|20.67|20.59|20.68|20.6|20.68|20.6|20.66|20.58|2
1725636880000|2024-09-06 15:34:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|3
1725636890000|2024-09-06 15:34:50|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|2
1725636900000|2024-09-06 15:35:00|20.69|20.61|20.75|20.67|20.75|20.67|20.69|20.61|16
1725636910000|2024-09-06 15:35:10|20.76|20.68|20.77|20.69|20.8|20.72|20.75|20.67|3
1725636920000|2024-09-06 15:35:20|20.75|20.67|20.73|20.65|20.77|20.69|20.7|20.62|2
1725636930000|2024-09-06 15:35:30|20.74|20.66|20.77|20.69|20.78|20.7|20.73|20.65|0
1725636940000|2024-09-06 15:35:40|20.78|20.7|20.78|20.7|20.78|20.7|20.73|20.65|5
1725636950000|2024-09-06 15:35:50|20.77|20.69|20.78|20.7|20.82|20.74|20.77|20.69|9
1725636960000|2024-09-06 15:36:00|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|1
1725636970000|2024-09-06 15:36:10|20.79|20.71|20.8|20.72|20.83|20.75|20.78|20.7|0
1725636980000|2024-09-06 15:36:20|20.82|20.74|20.8|20.72|20.84|20.76|20.8|20.72|0
1725636990000|2024-09-06 15:36:30|20.79|20.71|20.78|20.7|20.8|20.72|20.78|20.7|0
1725637000000|2024-09-06 15:36:40|20.8|20.72|20.78|20.7|20.82|20.74|20.78|20.7|7
1725637010000|2024-09-06 15:36:50|20.79|20.71|20.77|20.69|20.8|20.72|20.77|20.69|0
1725637020000|2024-09-06 15:37:00|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|1
1725637030000|2024-09-06 15:37:10|20.76|20.68|20.77|20.69|20.78|20.7|20.73|20.65|2
1725637040000|2024-09-06 15:37:20|20.78|20.7|20.72|20.64|20.78|20.7|20.71|20.63|0
1725637050000|2024-09-06 15:37:30|20.73|20.65|20.76|20.68|20.77|20.69|20.71|20.63|0
1725637060000|2024-09-06 15:37:40|20.75|20.67|20.72|20.64|20.76|20.68|20.71|20.63|0
1725637070000|2024-09-06 15:37:50|20.73|20.65|20.72|20.64|20.73|20.65|20.71|20.63|0
1725637080000|2024-09-06 15:38:00|20.73|20.65|20.81|20.73|20.81|20.73|20.71|20.63|10
1725637090000|2024-09-06 15:38:10|20.8|20.72|20.81|20.73|20.82|20.74|20.8|20.72|0
1725637100000|2024-09-06 15:38:20|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|48
1725637110000|2024-09-06 15:38:30|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|6
1725637120000|2024-09-06 15:38:40|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|24
1725637130000|2024-09-06 15:38:50|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1725637140000|2024-09-06 15:39:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|7
1725637150000|2024-09-06 15:39:10|20.81|20.73|20.86|20.78|20.86|20.78|20.79|20.71|33
1725637170000|2024-09-06 15:39:30|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|1
1725637180000|2024-09-06 15:39:40|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1725637190000|2024-09-06 15:39:50|20.8|20.72|20.76|20.68|20.8|20.72|20.74|20.66|1
1725637200000|2024-09-06 15:40:00|20.78|20.7|20.74|20.66|20.79|20.71|20.74|20.66|9
1725637210000|2024-09-06 15:40:10|20.73|20.65|20.73|20.65|20.76|20.68|20.7|20.62|18
1725637220000|2024-09-06 15:40:20|20.71|20.63|20.71|20.63|20.76|20.68|20.71|20.63|1
1725637230000|2024-09-06 15:40:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|13
1725637240000|2024-09-06 15:40:40|20.73|20.65|20.76|20.68|20.8|20.72|20.73|20.65|37
1725637250000|2024-09-06 15:40:50|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1725637260000|2024-09-06 15:41:00|20.8|20.72|20.83|20.75|20.83|20.75|20.78|20.7|4
1725637270000|2024-09-06 15:41:10|20.82|20.74|20.8|20.72|20.83|20.75|20.78|20.7|3
1725637280000|2024-09-06 15:41:20|20.78|20.7|20.8|20.72|20.83|20.75|20.78|20.7|0
1725637290000|2024-09-06 15:41:30|20.81|20.73|20.78|20.7|20.82|20.74|20.78|20.7|3
1725637300000|2024-09-06 15:41:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1725637310000|2024-09-06 15:41:50|20.8|20.72|20.83|20.75|20.83|20.75|20.78|20.7|0
1725637320000|2024-09-06 15:42:00|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|0
1725637330000|2024-09-06 15:42:10|20.83|20.75|20.83|20.75|20.83|20.75|20.82|20.74|0
1725637340000|2024-09-06 15:42:20|20.84|20.76|20.85|20.77|20.85|20.77|20.83|20.75|2
1725637350000|2024-09-06 15:42:30|20.88|20.8|20.82|20.74|20.88|20.8|20.82|20.74|1
1725637360000|2024-09-06 15:42:40|20.83|20.75|20.85|20.77|20.87|20.79|20.83|20.75|0
1725637370000|2024-09-06 15:42:50|20.84|20.76|20.82|20.74|20.84|20.76|20.78|20.7|5
1725637380000|2024-09-06 15:43:00|20.8|20.72|20.78|20.7|20.83|20.75|20.78|20.7|0
1725637390000|2024-09-06 15:43:10|20.79|20.71|20.77|20.69|20.79|20.71|20.73|20.65|2
1725637400000|2024-09-06 15:43:20|20.78|20.7|20.78|20.7|20.83|20.75|20.78|20.7|0
1725637410000|2024-09-06 15:43:30|20.77|20.69|20.78|20.7|20.79|20.71|20.77|20.69|0
1725637420000|2024-09-06 15:43:40|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1725637430000|2024-09-06 15:43:50|20.79|20.71|20.78|20.7|20.8|20.72|20.78|20.7|0
1725637440000|2024-09-06 15:44:00|20.79|20.71|20.7|20.62|20.79|20.71|20.7|20.62|12
1725637450000|2024-09-06 15:44:10|20.71|20.63|20.73|20.65|20.73|20.65|20.7|20.62|3
1725637460000|2024-09-06 15:44:20|20.75|20.67|20.74|20.66|20.78|20.7|20.73|20.65|2
1725637470000|2024-09-06 15:44:30|20.73|20.65|20.77|20.69|20.78|20.7|20.73|20.65|0
1725637480000|2024-09-06 15:44:40|20.75|20.67|20.8|20.72|20.8|20.72|20.73|20.65|0
1725637490000|2024-09-06 15:44:50|20.79|20.71|20.8|20.72|20.82|20.74|20.79|20.71|0
1725637500000|2024-09-06 15:45:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|7
1725637510000|2024-09-06 15:45:10|20.83|20.75|20.85|20.77|20.87|20.79|20.83|20.75|26
1725637520000|2024-09-06 15:45:20|20.86|20.78|20.9|20.82|20.9|20.82|20.86|20.78|0
1725637530000|2024-09-06 15:45:30|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|8
1725637540000|2024-09-06 15:45:40|20.91|20.83|20.91|20.83|20.92|20.84|20.85|20.77|7
1725637550000|2024-09-06 15:45:50|20.92|20.84|20.92|20.84|20.95|20.87|20.91|20.83|0
1725637560000|2024-09-06 15:46:00|20.93|20.85|20.97|20.89|20.97|20.89|20.9|20.82|2
1725637570000|2024-09-06 15:46:10|20.95|20.87|20.95|20.87|20.96|20.88|20.92|20.84|1
1725637580000|2024-09-06 15:46:20|20.96|20.88|20.97|20.89|20.97|20.89|20.92|20.84|5
1725637590000|2024-09-06 15:46:30|20.96|20.88|20.97|20.89|20.97|20.89|20.96|20.88|0
1725637600000|2024-09-06 15:46:40|20.98|20.9|21.01|20.93|21.02|20.94|20.97|20.89|0
1725637610000|2024-09-06 15:46:50|20.98|20.9|20.97|20.89|21.01|20.93|20.97|20.89|2
1725637620000|2024-09-06 15:47:00|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|0
1725637630000|2024-09-06 15:47:10|20.96|20.88|20.96|20.88|20.97|20.89|20.92|20.84|3
1725637640000|2024-09-06 15:47:20|20.95|20.87|20.91|20.83|20.95|20.87|20.9|20.82|2
1725637650000|2024-09-06 15:47:30|20.92|20.84|20.97|20.89|20.97|20.89|20.91|20.83|0
1725637660000|2024-09-06 15:47:40|20.96|20.88|20.97|20.89|20.97|20.89|20.95|20.87|1
1725637670000|2024-09-06 15:47:50|20.96|20.88|20.92|20.84|20.97|20.89|20.92|20.84|1
1725637680000|2024-09-06 15:48:00|20.93|20.85|20.92|20.84|20.93|20.85|20.91|20.83|0
1725637690000|2024-09-06 15:48:10|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|4
1725637700000|2024-09-06 15:48:20|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1725637710000|2024-09-06 15:48:30|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|1
1725637720000|2024-09-06 15:48:40|21|20.92|21.02|20.94|21.02|20.94|21|20.92|2
1725637730000|2024-09-06 15:48:50|21.03|20.95|21.05|20.97|21.05|20.97|21.01|20.93|0
1725637740000|2024-09-06 15:49:00|||||||||34
1725637750000|2024-09-06 15:49:10|21.08|21|21|20.92|21.08|21|21|20.92|18
1725637760000|2024-09-06 15:49:20|21.01|20.93|20.95|20.87|21.01|20.93|20.95|20.87|0
1725637770000|2024-09-06 15:49:30|20.96|20.88|21|20.92|21|20.92|20.95|20.87|4
1725637780000|2024-09-06 15:49:40|20.98|20.9|20.98|20.9|21|20.92|20.95|20.87|14
1725637790000|2024-09-06 15:49:50|21|20.92|20.96|20.88|21|20.92|20.95|20.87|2
1725637800000|2024-09-06 15:50:00|20.97|20.89|20.96|20.88|20.98|20.9|20.96|20.88|0
1725637810000|2024-09-06 15:50:10|20.97|20.89|21|20.92|21|20.92|20.96|20.88|0
1725637820000|2024-09-06 15:50:20|21.02|20.94|21|20.92|21.05|20.97|21|20.92|11
1725637830000|2024-09-06 15:50:30|21.01|20.93|21.05|20.97|21.07|20.99|21|20.92|7
1725637840000|2024-09-06 15:50:40|21.06|20.98|21.07|20.99|21.08|21|21.05|20.97|0
1725637850000|2024-09-06 15:50:50|21.08|21|21.05|20.97|21.08|21|21.03|20.95|0
1725637860000|2024-09-06 15:51:00|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|1
1725637870000|2024-09-06 15:51:10|21.07|20.99|21.06|20.98|21.07|20.99|21.05|20.97|0
1725637880000|2024-09-06 15:51:20|21.07|20.99|21.07|20.99|21.08|21|21.06|20.98|0
1725637890000|2024-09-06 15:51:30|21.08|21|21.11|21.03|21.12|21.04|21.08|21|0
1725637900000|2024-09-06 15:51:40|21.1|21.02|21.11|21.03|21.12|21.04|21.1|21.02|0
1725637910000|2024-09-06 15:51:50|21.12|21.04|21.05|20.97|21.12|21.04|21.05|20.97|6
1725637920000|2024-09-06 15:52:00|21.03|20.95|21.05|20.97|21.06|20.98|21|20.92|5
1725637930000|2024-09-06 15:52:10|21.02|20.94|21.02|20.94|21.03|20.95|21|20.92|5
1725637940000|2024-09-06 15:52:20|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1725637950000|2024-09-06 15:52:30|21.01|20.93|21|20.92|21.03|20.95|21|20.92|2
1725637960000|2024-09-06 15:52:40|20.95|20.87|20.95|20.87|20.95|20.87|20.9|20.82|3
1725637970000|2024-09-06 15:52:50|20.97|20.89|20.97|20.89|21|20.92|20.95|20.87|1
1725637980000|2024-09-06 15:53:00|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1725637990000|2024-09-06 15:53:10|21.02|20.94|20.98|20.9|21.02|20.94|20.98|20.9|0
1725638000000|2024-09-06 15:53:20|20.97|20.89|20.95|20.87|20.97|20.89|20.94|20.86|0
1725638010000|2024-09-06 15:53:30|20.97|20.89|20.95|20.87|20.98|20.9|20.95|20.87|0
1725638020000|2024-09-06 15:53:40|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|0
1725638030000|2024-09-06 15:53:50|20.95|20.87|20.9|20.82|20.95|20.87|20.9|20.82|6
1725638040000|2024-09-06 15:54:00|20.88|20.8|20.93|20.85|20.93|20.85|20.88|20.8|2
1725638050000|2024-09-06 15:54:10|20.94|20.86|20.89|20.81|20.94|20.86|20.89|20.81|1
1725638060000|2024-09-06 15:54:20|20.88|20.8|20.85|20.77|20.9|20.82|20.85|20.77|2
1725638070000|2024-09-06 15:54:30|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|8
1725638080000|2024-09-06 15:54:40|20.79|20.71|20.88|20.8|20.88|20.8|20.79|20.71|8
1725638090000|2024-09-06 15:54:50|20.87|20.79|20.81|20.73|20.87|20.79|20.81|20.73|4
1725638100000|2024-09-06 15:55:00|20.78|20.7|20.75|20.67|20.8|20.72|20.73|20.65|2
1725638110000|2024-09-06 15:55:10|20.76|20.68|20.72|20.64|20.78|20.7|20.72|20.64|1
1725638120000|2024-09-06 15:55:20|20.71|20.63|20.68|20.6|20.72|20.64|20.68|20.6|0
1725638130000|2024-09-06 15:55:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1725638140000|2024-09-06 15:55:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|4
1725638150000|2024-09-06 15:55:50|20.72|20.64|20.73|20.65|20.73|20.65|20.71|20.63|1
1725638160000|2024-09-06 15:56:00|20.72|20.64|20.78|20.7|20.78|20.7|20.72|20.64|4
1725638170000|2024-09-06 15:56:10|20.8|20.72|20.78|20.7|20.83|20.75|20.78|20.7|6
1725638180000|2024-09-06 15:56:20|20.8|20.72|20.78|20.7|20.82|20.74|20.78|20.7|2
1725638190000|2024-09-06 15:56:30|20.79|20.71|20.78|20.7|20.82|20.74|20.78|20.7|2
1725638210000|2024-09-06 15:56:50|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|1
1725638220000|2024-09-06 15:57:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1725638230000|2024-09-06 15:57:10|20.77|20.69|20.73|20.65|20.78|20.7|20.73|20.65|5
1725638240000|2024-09-06 15:57:20|20.74|20.66|20.77|20.69|20.79|20.71|20.73|20.65|55
1725638250000|2024-09-06 15:57:30|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1725638260000|2024-09-06 15:57:40|20.79|20.71|20.8|20.72|20.8|20.72|20.78|20.7|0
1725638270000|2024-09-06 15:57:50|20.79|20.71|20.82|20.74|20.83|20.75|20.79|20.71|0
1725638280000|2024-09-06 15:58:00|20.8|20.72|20.8|20.72|20.8|20.72|20.78|20.7|8
1725638290000|2024-09-06 15:58:10|20.82|20.74|20.8|20.72|20.82|20.74|20.79|20.71|0
1725638300000|2024-09-06 15:58:20|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|0
1725638310000|2024-09-06 15:58:30|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1725638320000|2024-09-06 15:58:40|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|11
1725638330000|2024-09-06 15:58:50|20.84|20.76|20.84|20.76|20.85|20.77|20.84|20.76|1
1725638340000|2024-09-06 15:59:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1725638360000|2024-09-06 15:59:20|20.83|20.75|20.8|20.72|20.83|20.75|20.79|20.71|4
1725638380000|2024-09-06 15:59:40|20.84|20.76|20.87|20.79|20.88|20.8|20.83|20.75|2
1725638390000|2024-09-06 15:59:50|20.88|20.8|20.9|20.82|20.9|20.82|20.87|20.79|0
1725638400000|2024-09-06 16:00:00|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|2
1725638420000|2024-09-06 16:00:20|20.91|20.83|20.91|20.83|20.91|20.83|20.9|20.82|0
1725638430000|2024-09-06 16:00:30|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1725638440000|2024-09-06 16:00:40|20.91|20.83|20.93|20.85|20.95|20.87|20.9|20.82|5
1725638450000|2024-09-06 16:00:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|2
1725638460000|2024-09-06 16:01:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1725638470000|2024-09-06 16:01:10|20.95|20.87|20.93|20.85|20.95|20.87|20.9|20.82|2
1725638480000|2024-09-06 16:01:20|20.9|20.82|20.9|20.82|20.91|20.83|20.9|20.82|0
1725638500000|2024-09-06 16:01:40|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|0
1725638510000|2024-09-06 16:01:50|20.84|20.76|20.79|20.71|20.84|20.76|20.78|20.7|1
1725638520000|2024-09-06 16:02:00|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|1
1725638530000|2024-09-06 16:02:10|20.84|20.76|20.91|20.83|20.91|20.83|20.84|20.76|10
1725638540000|2024-09-06 16:02:20|20.93|20.85|20.95|20.87|20.96|20.88|20.93|20.85|73
1725638550000|2024-09-06 16:02:30|20.96|20.88|21|20.92|21.01|20.93|20.95|20.87|0
1725638560000|2024-09-06 16:02:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|8
1725638570000|2024-09-06 16:02:50|21.01|20.93|21|20.92|21.02|20.94|21|20.92|48
1725638580000|2024-09-06 16:03:00|21.02|20.94|21.02|20.94|21.02|20.94|21.01|20.93|2
1725638590000|2024-09-06 16:03:10|21.03|20.95|21.02|20.94|21.05|20.97|21.02|20.94|0
1725638600000|2024-09-06 16:03:20|21.05|20.97|21|20.92|21.05|20.97|21|20.92|118
1725638610000|2024-09-06 16:03:30|20.98|20.9|20.95|20.87|21|20.92|20.95|20.87|8
1725638620000|2024-09-06 16:03:40|20.96|20.88|20.98|20.9|21|20.92|20.96|20.88|2
1725638630000|2024-09-06 16:03:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1725638640000|2024-09-06 16:04:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|7
1725638660000|2024-09-06 16:04:20|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|5
1725638670000|2024-09-06 16:04:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|3
1725638700000|2024-09-06 16:05:00|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|10
1725638710000|2024-09-06 16:05:10|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1725638720000|2024-09-06 16:05:20|20.96|20.88|20.96|20.88|20.97|20.89|20.95|20.87|0
1725638730000|2024-09-06 16:05:30|20.97|20.89|20.98|20.9|21|20.92|20.97|20.89|0
1725638740000|2024-09-06 16:05:40|20.97|20.89|20.96|20.88|20.98|20.9|20.95|20.87|0
1725638750000|2024-09-06 16:05:50|20.95|20.87|20.95|20.87|20.98|20.9|20.95|20.87|3
1725638760000|2024-09-06 16:06:00|20.96|20.88|20.98|20.9|21|20.92|20.96|20.88|0
1725638770000|2024-09-06 16:06:10|21|20.92|20.96|20.88|21|20.92|20.96|20.88|3
1725638780000|2024-09-06 16:06:20|20.95|20.87|20.9|20.82|20.96|20.88|20.9|20.82|0
1725638790000|2024-09-06 16:06:30|20.91|20.83|20.95|20.87|20.95|20.87|20.9|20.82|5
1725638800000|2024-09-06 16:06:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1725638810000|2024-09-06 16:06:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1725638820000|2024-09-06 16:07:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|8
1725638830000|2024-09-06 16:07:10|20.92|20.84|20.9|20.82|20.93|20.85|20.9|20.82|0
1725638840000|2024-09-06 16:07:20|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|43
1725638850000|2024-09-06 16:07:30|20.82|20.74|20.83|20.75|20.83|20.75|20.78|20.7|0
1725638860000|2024-09-06 16:07:40|20.84|20.76|20.82|20.74|20.85|20.77|20.8|20.72|2
1725638870000|2024-09-06 16:07:50|20.8|20.72|20.82|20.74|20.82|20.74|20.78|20.7|2
1725638880000|2024-09-06 16:08:00|20.84|20.76|20.85|20.77|20.88|20.8|20.83|20.75|0
1725638890000|2024-09-06 16:08:10|20.89|20.81|20.87|20.79|20.9|20.82|20.85|20.77|0
1725638900000|2024-09-06 16:08:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1725638910000|2024-09-06 16:08:30|20.85|20.77|20.89|20.81|20.89|20.81|20.85|20.77|2
1725638920000|2024-09-06 16:08:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1725638930000|2024-09-06 16:08:50|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1725638940000|2024-09-06 16:09:00|20.93|20.85|20.92|20.84|20.94|20.86|20.9|20.82|0
1725638950000|2024-09-06 16:09:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1725638960000|2024-09-06 16:09:20|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1725638970000|2024-09-06 16:09:30|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1725638980000|2024-09-06 16:09:40|20.95|20.87|20.89|20.81|20.95|20.87|20.89|20.81|2
1725638990000|2024-09-06 16:09:50|20.88|20.8|20.83|20.75|20.88|20.8|20.83|20.75|0
1725639010000|2024-09-06 16:10:10|20.84|20.76|20.89|20.81|20.9|20.82|20.84|20.76|11
1725639020000|2024-09-06 16:10:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1725639030000|2024-09-06 16:10:30|20.89|20.81|20.93|20.85|20.93|20.85|20.88|20.8|19
1725639040000|2024-09-06 16:10:40|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1725639050000|2024-09-06 16:10:50|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1725639060000|2024-09-06 16:11:00|20.94|20.86|20.95|20.87|20.95|20.87|20.93|20.85|3
1725639070000|2024-09-06 16:11:10|20.94|20.86|20.94|20.86|20.95|20.87|20.93|20.85|0
1725639080000|2024-09-06 16:11:20|20.93|20.85|20.92|20.84|20.94|20.86|20.92|20.84|0
1725639090000|2024-09-06 16:11:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1725639100000|2024-09-06 16:11:40|20.94|20.86|20.97|20.89|20.97|20.89|20.93|20.85|0
1725639110000|2024-09-06 16:11:50|20.98|20.9|20.97|20.89|20.99|20.91|20.97|20.89|0
1725639120000|2024-09-06 16:12:00|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|0
1725639130000|2024-09-06 16:12:10|20.97|20.89|20.95|20.87|20.98|20.9|20.95|20.87|0
1725639140000|2024-09-06 16:12:20|20.97|20.89|20.97|20.89|20.98|20.9|20.95|20.87|0
1725639150000|2024-09-06 16:12:30|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1725639160000|2024-09-06 16:12:40|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1725639170000|2024-09-06 16:12:50|20.93|20.85|20.9|20.82|20.93|20.85|20.89|20.81|1
1725639180000|2024-09-06 16:13:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1725639190000|2024-09-06 16:13:10|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|3
1725639200000|2024-09-06 16:13:20|20.9|20.82|20.92|20.84|20.93|20.85|20.9|20.82|0
1725639210000|2024-09-06 16:13:30|20.93|20.85|20.9|20.82|20.93|20.85|20.9|20.82|0
1725639220000|2024-09-06 16:13:40|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1725639230000|2024-09-06 16:13:50|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1725639240000|2024-09-06 16:14:00|20.92|20.84|20.93|20.85|20.93|20.85|20.9|20.82|0
1725639250000|2024-09-06 16:14:10|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1725639260000|2024-09-06 16:14:20|20.92|20.84|20.92|20.84|20.93|20.85|20.92|20.84|0
1725639270000|2024-09-06 16:14:30|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|0
1725639280000|2024-09-06 16:14:40|20.97|20.89|20.98|20.9|20.98|20.9|20.95|20.87|1
1725639300000|2024-09-06 16:15:00|20.97|20.89|20.95|20.87|20.98|20.9|20.95|20.87|0
1725639310000|2024-09-06 16:15:10|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|6
1725639320000|2024-09-06 16:15:20|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1725639330000|2024-09-06 16:15:30|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1725639340000|2024-09-06 16:15:40|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1725639350000|2024-09-06 16:15:50|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|4
1725639360000|2024-09-06 16:16:00|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1725639370000|2024-09-06 16:16:10|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1725639380000|2024-09-06 16:16:20|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1725639410000|2024-09-06 16:16:50|21.05|20.97|21.03|20.95|21.05|20.97|21.02|20.94|3
1725639420000|2024-09-06 16:17:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|1
1725639430000|2024-09-06 16:17:10|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|0
1725639440000|2024-09-06 16:17:20|21.05|20.97|21.06|20.98|21.06|20.98|21.03|20.95|1
1725639450000|2024-09-06 16:17:30|21.05|20.97|21.03|20.95|21.06|20.98|21.03|20.95|0
1725639460000|2024-09-06 16:17:40|21.05|20.97|21.02|20.94|21.05|20.97|21|20.92|6
1725639470000|2024-09-06 16:17:50|21.03|20.95|21.02|20.94|21.03|20.95|21.01|20.93|0
1725639480000|2024-09-06 16:18:00|21.03|20.95|21.03|20.95|21.05|20.97|21.02|20.94|0
1725639490000|2024-09-06 16:18:10|21.05|20.97|21.06|20.98|21.06|20.98|21.03|20.95|8
1725639500000|2024-09-06 16:18:20|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|0
1725639510000|2024-09-06 16:18:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1725639520000|2024-09-06 16:18:40|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1725639530000|2024-09-06 16:18:50|21.01|20.93|21.03|20.95|21.03|20.95|21|20.92|0
1725639540000|2024-09-06 16:19:00|21.01|20.93|21.03|20.95|21.03|20.95|21|20.92|0
1725639550000|2024-09-06 16:19:10|21.02|20.94|21.01|20.93|21.02|20.94|21|20.92|1
1725639560000|2024-09-06 16:19:20|21.02|20.94|21.04|20.96|21.06|20.98|21|20.92|4
1725639570000|2024-09-06 16:19:30|21.06|20.98|21.07|20.99|21.12|21.04|21.06|20.98|8
1725639580000|2024-09-06 16:19:40|21.08|21|21.07|20.99|21.09|21.01|21.07|20.99|0
1725639590000|2024-09-06 16:19:50|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|1
1725639600000|2024-09-06 16:20:00|||||||||5
1725639610000|2024-09-06 16:20:10|21.06|20.98|21.05|20.97|21.07|20.99|21.03|20.95|3
1725639620000|2024-09-06 16:20:20|21.06|20.98|21.05|20.97|21.06|20.98|21.02|20.94|0
1725639630000|2024-09-06 16:20:30|21.06|20.98|21.06|20.98|21.06|20.98|21.05|20.97|0
1725639640000|2024-09-06 16:20:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1725639660000|2024-09-06 16:21:00|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1725639670000|2024-09-06 16:21:10|21.08|21|21.11|21.03|21.11|21.03|21.08|21|4
1725639680000|2024-09-06 16:21:20|21.12|21.04|21.11|21.03|21.12|21.04|21.08|21|0
1725639690000|2024-09-06 16:21:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1725639700000|2024-09-06 16:21:40|21.11|21.03|21.11|21.03|21.12|21.04|21.1|21.02|1
1725639710000|2024-09-06 16:21:50|21.12|21.04|21.16|21.08|21.16|21.08|21.11|21.03|0
1725639720000|2024-09-06 16:22:00|21.17|21.09|21.13|21.05|21.17|21.09|21.13|21.05|0
1725639730000|2024-09-06 16:22:10|21.12|21.04|21.12|21.04|21.13|21.05|21.12|21.04|0
1725639740000|2024-09-06 16:22:20|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|2
1725639750000|2024-09-06 16:22:30|21.08|21|21.05|20.97|21.08|21|21.05|20.97|1
1725639760000|2024-09-06 16:22:40|21.06|20.98|21.05|20.97|21.06|20.98|21.01|20.93|8
1725639770000|2024-09-06 16:22:50|21.03|20.95|21.05|20.97|21.05|20.97|21.02|20.94|0
1725639780000|2024-09-06 16:23:00|21.06|20.98|21.06|20.98|21.07|20.99|21.05|20.97|1
1725639790000|2024-09-06 16:23:10|21.07|20.99|21|20.92|21.07|20.99|21|20.92|0
1725639800000|2024-09-06 16:23:20|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|7
1725639810000|2024-09-06 16:23:30|21|20.92|21.05|20.97|21.05|20.97|21|20.92|0
1725639820000|2024-09-06 16:23:40|21.03|20.95|21.02|20.94|21.05|20.97|21.02|20.94|0
1725639830000|2024-09-06 16:23:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|14
1725639840000|2024-09-06 16:24:00|21.05|20.97|21.02|20.94|21.05|20.97|21.01|20.93|0
1725639850000|2024-09-06 16:24:10|21.03|20.95|21.03|20.95|21.05|20.97|21.02|20.94|0
1725639860000|2024-09-06 16:24:20|21.01|20.93|21|20.92|21.03|20.95|21|20.92|0
1725639870000|2024-09-06 16:24:30|21.01|20.93|21|20.92|21.01|20.93|21|20.92|0
1725639890000|2024-09-06 16:24:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|4
1725639900000|2024-09-06 16:25:00|21.03|20.95|21|20.92|21.05|20.97|21|20.92|5
1725639920000|2024-09-06 16:25:20|21.01|20.93|21.01|20.93|21.01|20.93|21|20.92|15
1725639930000|2024-09-06 16:25:30|21|20.92|20.98|20.9|21.01|20.93|20.98|20.9|0
1725639940000|2024-09-06 16:25:40|20.97|20.89|20.96|20.88|20.98|20.9|20.95|20.87|0
1725639950000|2024-09-06 16:25:50|20.95|20.87|20.9|20.82|20.96|20.88|20.9|20.82|13
1725639960000|2024-09-06 16:26:00|20.93|20.85|20.93|20.85|20.93|20.85|20.9|20.82|0
1725639970000|2024-09-06 16:26:10|20.92|20.84|20.92|20.84|20.94|20.86|20.9|20.82|0
1725639980000|2024-09-06 16:26:20|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|0
1725639990000|2024-09-06 16:26:30|20.94|20.86|20.95|20.87|20.95|20.87|20.93|20.85|3
1725640000000|2024-09-06 16:26:40|20.94|20.86|20.92|20.84|20.95|20.87|20.9|20.82|0
1725640010000|2024-09-06 16:26:50|20.9|20.82|20.94|20.86|20.94|20.86|20.9|20.82|0
1725640020000|2024-09-06 16:27:00|20.95|20.87|20.98|20.9|20.98|20.9|20.94|20.86|2
1725640030000|2024-09-06 16:27:10|20.97|20.89|20.95|20.87|21|20.92|20.95|20.87|0
1725640040000|2024-09-06 16:27:20|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1725640050000|2024-09-06 16:27:30|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1725640060000|2024-09-06 16:27:40|21|20.92|21.05|20.97|21.05|20.97|20.99|20.91|0
1725640070000|2024-09-06 16:27:50|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|10
1725640080000|2024-09-06 16:28:00|21.11|21.03|21.12|21.04|21.12|21.04|21.11|21.03|4
1725640090000|2024-09-06 16:28:10|21.1|21.02|21.12|21.04|21.12|21.04|21.09|21.01|1
1725640100000|2024-09-06 16:28:20|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|9
1725640110000|2024-09-06 16:28:30|21.17|21.09|21.16|21.08|21.17|21.09|21.14|21.06|0
1725640120000|2024-09-06 16:28:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1725640130000|2024-09-06 16:28:50|21.16|21.08|21.13|21.05|21.17|21.09|21.13|21.05|1
1725640140000|2024-09-06 16:29:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1725640150000|2024-09-06 16:29:10|21.15|21.07|21.13|21.05|21.17|21.09|21.13|21.05|1
1725640160000|2024-09-06 16:29:20|21.14|21.06|21.14|21.06|21.14|21.06|21.13|21.05|2
1725640170000|2024-09-06 16:29:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|3
1725640180000|2024-09-06 16:29:40|||||||||11
1725640190000|2024-09-06 16:29:50|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|1
1725640200000|2024-09-06 16:30:00|21.16|21.08|21.11|21.03|21.17|21.09|21.11|21.03|10
1725640210000|2024-09-06 16:30:10|21.12|21.04|21.12|21.04|21.12|21.04|21.11|21.03|0
1725640230000|2024-09-06 16:30:30|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|0
1725640240000|2024-09-06 16:30:40|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1725640250000|2024-09-06 16:30:50|21.16|21.08|21.13|21.05|21.16|21.08|21.12|21.04|0
1725640260000|2024-09-06 16:31:00|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1725640270000|2024-09-06 16:31:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|1
1725640280000|2024-09-06 16:31:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|3
1725640290000|2024-09-06 16:31:30|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|0
1725640300000|2024-09-06 16:31:40|21.13|21.05|21.06|20.98|21.13|21.05|21.06|20.98|3
1725640310000|2024-09-06 16:31:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1725640320000|2024-09-06 16:32:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|4
1725640330000|2024-09-06 16:32:10|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|2
1725640350000|2024-09-06 16:32:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1725640360000|2024-09-06 16:32:40|21.08|21|21.08|21|21.08|21|21.08|21|1
1725640370000|2024-09-06 16:32:50|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1725640380000|2024-09-06 16:33:00|21.08|21|21.08|21|21.11|21.03|21.08|21|0
1725640390000|2024-09-06 16:33:10|21.06|20.98|21.05|20.97|21.08|21|21.05|20.97|5
1725640400000|2024-09-06 16:33:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1725640410000|2024-09-06 16:33:30|21.01|20.93|20.97|20.89|21.03|20.95|20.95|20.87|0
1725640420000|2024-09-06 16:33:40|20.95|20.87|20.94|20.86|20.97|20.89|20.94|20.86|0
1725640430000|2024-09-06 16:33:50|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|0
1725640450000|2024-09-06 16:34:10|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1725640460000|2024-09-06 16:34:20|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|1
1725640470000|2024-09-06 16:34:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1725640480000|2024-09-06 16:34:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1725640490000|2024-09-06 16:34:50|20.89|20.81|20.78|20.7|20.89|20.81|20.78|20.7|35
1725640500000|2024-09-06 16:35:00|20.81|20.73|20.82|20.74|20.83|20.75|20.8|20.72|15
1725640510000|2024-09-06 16:35:10|20.8|20.72|20.73|20.65|20.8|20.72|20.73|20.65|4
1725640520000|2024-09-06 16:35:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|3
1725640530000|2024-09-06 16:35:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1725640540000|2024-09-06 16:35:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1725640550000|2024-09-06 16:35:50|20.77|20.69|20.81|20.73|20.81|20.73|20.77|20.69|3
1725640560000|2024-09-06 16:36:00|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|11
1725640570000|2024-09-06 16:36:10|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|0
1725640580000|2024-09-06 16:36:20|20.85|20.77|20.84|20.76|20.85|20.77|20.82|20.74|2
1725640590000|2024-09-06 16:36:30|20.82|20.74|20.84|20.76|20.84|20.76|20.79|20.71|2
1725640610000|2024-09-06 16:36:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1725640620000|2024-09-06 16:37:00|20.86|20.78|20.9|20.82|20.9|20.82|20.86|20.78|1
1725640640000|2024-09-06 16:37:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1725640650000|2024-09-06 16:37:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|3
1725640680000|2024-09-06 16:38:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1725640690000|2024-09-06 16:38:10|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|1
1725640700000|2024-09-06 16:38:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|4
1725640710000|2024-09-06 16:38:30|20.86|20.78|20.87|20.79|20.89|20.81|20.86|20.78|1
1725640740000|2024-09-06 16:39:00|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|0
1725640750000|2024-09-06 16:39:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1725640760000|2024-09-06 16:39:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1725640770000|2024-09-06 16:39:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|4
1725640780000|2024-09-06 16:39:40|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1725640790000|2024-09-06 16:39:50|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|0
1725640800000|2024-09-06 16:40:00|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|1
1725640810000|2024-09-06 16:40:10|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|2
1725640820000|2024-09-06 16:40:20|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|0
1725640830000|2024-09-06 16:40:30|20.92|20.84|20.92|20.84|20.93|20.85|20.91|20.83|0
1725640840000|2024-09-06 16:40:40|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1725640850000|2024-09-06 16:40:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|21
1725640860000|2024-09-06 16:41:00|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|0
1725640880000|2024-09-06 16:41:20|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|4
1725640890000|2024-09-06 16:41:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1725640910000|2024-09-06 16:41:50|||||||||2
1725640920000|2024-09-06 16:42:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|7
1725640930000|2024-09-06 16:42:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1725640940000|2024-09-06 16:42:20|20.91|20.83|20.92|20.84|20.92|20.84|20.91|20.83|0
1725640960000|2024-09-06 16:42:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|12
1725640980000|2024-09-06 16:43:00|20.9|20.82|20.86|20.78|20.9|20.82|20.86|20.78|1
1725641040000|2024-09-06 16:44:00|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|2
1725641050000|2024-09-06 16:44:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|6
1725641060000|2024-09-06 16:44:20|20.83|20.75|20.79|20.71|20.83|20.75|20.79|20.71|1
1725641070000|2024-09-06 16:44:30|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1725641080000|2024-09-06 16:44:40|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|0
1725641090000|2024-09-06 16:44:50|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1725641100000|2024-09-06 16:45:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1725641110000|2024-09-06 16:45:10|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1725641120000|2024-09-06 16:45:20|20.86|20.78|20.87|20.79|20.88|20.8|20.86|20.78|4
1725641130000|2024-09-06 16:45:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1725641140000|2024-09-06 16:45:40|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1725641150000|2024-09-06 16:45:50|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1725641160000|2024-09-06 16:46:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1725641170000|2024-09-06 16:46:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1725641200000|2024-09-06 16:46:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1725641210000|2024-09-06 16:46:50|20.87|20.79|20.87|20.79|20.88|20.8|20.87|20.79|0
1725641220000|2024-09-06 16:47:00|||||||||2
1725641230000|2024-09-06 16:47:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1725641240000|2024-09-06 16:47:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1725641250000|2024-09-06 16:47:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1725641280000|2024-09-06 16:48:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1725641290000|2024-09-06 16:48:10|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|0
1725641300000|2024-09-06 16:48:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1725641330000|2024-09-06 16:48:50|20.95|20.87|20.98|20.9|20.98|20.9|20.95|20.87|2
1725641340000|2024-09-06 16:49:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|5
1725641350000|2024-09-06 16:49:10|21|20.92|20.97|20.89|21|20.92|20.97|20.89|0
1725641360000|2024-09-06 16:49:20|20.98|20.9|21|20.92|21.01|20.93|20.97|20.89|0
1725641370000|2024-09-06 16:49:30|20.97|20.89|20.97|20.89|20.97|20.89|20.96|20.88|0
1725641380000|2024-09-06 16:49:40|20.99|20.91|21.01|20.93|21.01|20.93|20.99|20.91|0
1725641390000|2024-09-06 16:49:50|20.99|20.91|21|20.92|21|20.92|20.99|20.91|0
1725641400000|2024-09-06 16:50:00|20.99|20.91|20.92|20.84|21|20.92|20.92|20.84|6
1725641420000|2024-09-06 16:50:20|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1725641430000|2024-09-06 16:50:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1725641440000|2024-09-06 16:50:40|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|0
1725641450000|2024-09-06 16:50:50|20.96|20.88|20.96|20.88|20.97|20.89|20.96|20.88|0
1725641460000|2024-09-06 16:51:00|20.97|20.89|20.96|20.88|20.97|20.89|20.96|20.88|0
1725641470000|2024-09-06 16:51:10|20.97|20.89|21.01|20.93|21.01|20.93|20.97|20.89|0
1725641490000|2024-09-06 16:51:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1725641520000|2024-09-06 16:52:00|21|20.92|20.98|20.9|21|20.92|20.97|20.89|0
1725641530000|2024-09-06 16:52:10|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|0
1725641540000|2024-09-06 16:52:20|21|20.92|21.01|20.93|21.01|20.93|21|20.92|0
1725641550000|2024-09-06 16:52:30|21.02|20.94|21.03|20.95|21.03|20.95|21.01|20.93|0
1725641560000|2024-09-06 16:52:40|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1725641570000|2024-09-06 16:52:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1725641580000|2024-09-06 16:53:00|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1725641590000|2024-09-06 16:53:10|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|4
1725641600000|2024-09-06 16:53:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|1
1725641610000|2024-09-06 16:53:30|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1725641620000|2024-09-06 16:53:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1725641630000|2024-09-06 16:53:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1725641650000|2024-09-06 16:54:10|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1725641670000|2024-09-06 16:54:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1725641680000|2024-09-06 16:54:40|20.99|20.91|20.97|20.89|21.01|20.93|20.97|20.89|0
1725641690000|2024-09-06 16:54:50|20.98|20.9|20.98|20.9|21.01|20.93|20.98|20.9|2
1725641700000|2024-09-06 16:55:00|21.01|20.93|20.97|20.89|21.01|20.93|20.95|20.87|0
1725641720000|2024-09-06 16:55:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1725641740000|2024-09-06 16:55:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1725641760000|2024-09-06 16:56:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1725641770000|2024-09-06 16:56:10|21|20.92|21.02|20.94|21.02|20.94|21|20.92|3
1725641780000|2024-09-06 16:56:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|5
1725641790000|2024-09-06 16:56:30|21.02|20.94|21|20.92|21.02|20.94|20.99|20.91|0
1725641820000|2024-09-06 16:57:00|21.03|20.95|21.02|20.94|21.04|20.96|21.02|20.94|0
1725641840000|2024-09-06 16:57:20|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1725641870000|2024-09-06 16:57:50|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1725641880000|2024-09-06 16:58:00|21|20.92|20.94|20.86|21|20.92|20.94|20.86|1
1725641910000|2024-09-06 16:58:30|20.96|20.88|20.97|20.89|20.97|20.89|20.94|20.86|1
1725641920000|2024-09-06 16:58:40|20.94|20.86|20.96|20.88|20.97|20.89|20.94|20.86|1
1725641930000|2024-09-06 16:58:50|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|0
1725641940000|2024-09-06 16:59:00|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|0
1725641950000|2024-09-06 16:59:10|20.93|20.85|20.89|20.81|20.93|20.85|20.89|20.81|0
1725641960000|2024-09-06 16:59:20|20.91|20.83|20.92|20.84|20.92|20.84|20.88|20.8|0
1725642000000|2024-09-06 17:00:00|||||||||3
1725642080000|2024-09-06 17:01:20|20.88|20.8|20.89|20.81|20.89|20.81|20.88|20.8|10
1725642100000|2024-09-06 17:01:40|20.91|20.83|20.88|20.8|20.92|20.84|20.88|20.8|0
1725642120000|2024-09-06 17:02:00|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1725642130000|2024-09-06 17:02:10|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1725642140000|2024-09-06 17:02:20|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|5
1725642150000|2024-09-06 17:02:30|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1725642160000|2024-09-06 17:02:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1725642170000|2024-09-06 17:02:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1725642180000|2024-09-06 17:03:00|20.82|20.74|20.84|20.76|20.85|20.77|20.82|20.74|5
1725642190000|2024-09-06 17:03:10|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1725642200000|2024-09-06 17:03:20|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|4
1725642210000|2024-09-06 17:03:30|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1725642220000|2024-09-06 17:03:40|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|0
1725642230000|2024-09-06 17:03:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1725642240000|2024-09-06 17:04:00|20.73|20.65|20.7|20.62|20.73|20.65|20.68|20.6|2
1725642250000|2024-09-06 17:04:10|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1725642260000|2024-09-06 17:04:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|16
1725642280000|2024-09-06 17:04:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|11
1725642290000|2024-09-06 17:04:50|20.61|20.53|20.63|20.55|20.63|20.55|20.6|20.52|9
1725642300000|2024-09-06 17:05:00|20.64|20.56|20.64|20.56|20.67|20.59|20.64|20.56|32
1725642310000|2024-09-06 17:05:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|1
1725642320000|2024-09-06 17:05:20|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|0
1725642330000|2024-09-06 17:05:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1725642350000|2024-09-06 17:05:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1725642360000|2024-09-06 17:06:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|2
1725642370000|2024-09-06 17:06:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|3
1725642380000|2024-09-06 17:06:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1725642390000|2024-09-06 17:06:30|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|0
1725642400000|2024-09-06 17:06:40|20.66|20.58|20.65|20.57|20.66|20.58|20.63|20.55|0
1725642420000|2024-09-06 17:07:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1725642430000|2024-09-06 17:07:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1725642440000|2024-09-06 17:07:20|20.64|20.56|20.63|20.55|20.65|20.57|20.63|20.55|0
1725642460000|2024-09-06 17:07:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|3
1725642470000|2024-09-06 17:07:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1725642480000|2024-09-06 17:08:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1725642490000|2024-09-06 17:08:10|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|1
1725642500000|2024-09-06 17:08:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1725642510000|2024-09-06 17:08:30|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|1
1725642520000|2024-09-06 17:08:40|||||||||17
1725642530000|2024-09-06 17:08:50|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|30
1725642540000|2024-09-06 17:09:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|13
1725642550000|2024-09-06 17:09:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|15
1725642560000|2024-09-06 17:09:20|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|1
1725642570000|2024-09-06 17:09:30|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1725642580000|2024-09-06 17:09:40|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|10
1725642590000|2024-09-06 17:09:50|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1725642600000|2024-09-06 17:10:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|13
1725642610000|2024-09-06 17:10:10|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|7
1725642620000|2024-09-06 17:10:20|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|5
1725642630000|2024-09-06 17:10:30|20.41|20.33|20.38|20.3|20.42|20.34|20.36|20.28|0
1725642640000|2024-09-06 17:10:40|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1725642650000|2024-09-06 17:10:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1725642660000|2024-09-06 17:11:00|20.33|20.25|20.33|20.25|20.33|20.25|20.3|20.22|2
1725642670000|2024-09-06 17:11:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1725642680000|2024-09-06 17:11:20|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|0
1725642690000|2024-09-06 17:11:30|20.32|20.24|20.34|20.26|20.35|20.27|20.32|20.24|33
1725642700000|2024-09-06 17:11:40|20.35|20.27|20.34|20.26|20.36|20.28|20.34|20.26|0
1725642710000|2024-09-06 17:11:50|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|10
1725642720000|2024-09-06 17:12:00|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|14
1725642730000|2024-09-06 17:12:10|20.34|20.26|20.36|20.28|20.36|20.28|20.33|20.25|0
1725642740000|2024-09-06 17:12:20|20.34|20.26|20.36|20.28|20.37|20.29|20.34|20.26|1
1725642780000|2024-09-06 17:13:00|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1725642800000|2024-09-06 17:13:20|20.3|20.22|20.29|20.21|20.3|20.22|20.28|20.2|5
1725642810000|2024-09-06 17:13:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|6
1725642830000|2024-09-06 17:13:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1725642840000|2024-09-06 17:14:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1725642850000|2024-09-06 17:14:10|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1725642860000|2024-09-06 17:14:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|12
1725642880000|2024-09-06 17:14:40|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1725642890000|2024-09-06 17:14:50|||||||||15
1725642900000|2024-09-06 17:15:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|4
1725642910000|2024-09-06 17:15:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1725642920000|2024-09-06 17:15:20|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1725642930000|2024-09-06 17:15:30|||||||||1
1725642940000|2024-09-06 17:15:40|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|1
1725642960000|2024-09-06 17:16:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1725642970000|2024-09-06 17:16:10|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1725642990000|2024-09-06 17:16:30|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|5
1725643000000|2024-09-06 17:16:40|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|1
1725643010000|2024-09-06 17:16:50|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1725643020000|2024-09-06 17:17:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1725643030000|2024-09-06 17:17:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|5
1725643040000|2024-09-06 17:17:20|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|3
1725643050000|2024-09-06 17:17:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1725643060000|2024-09-06 17:17:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1725643080000|2024-09-06 17:18:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1725643100000|2024-09-06 17:18:20|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1725643110000|2024-09-06 17:18:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1725643120000|2024-09-06 17:18:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1725643140000|2024-09-06 17:19:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1725643160000|2024-09-06 17:19:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|5
1725643170000|2024-09-06 17:19:30|20.5|20.42|20.45|20.37|20.5|20.42|20.44|20.36|9
1725643200000|2024-09-06 17:20:00|20.46|20.38|20.46|20.38|20.49|20.41|20.46|20.38|5
1725643210000|2024-09-06 17:20:10|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|2
1725643220000|2024-09-06 17:20:20|20.46|20.38|20.45|20.37|20.49|20.41|20.45|20.37|0
1725643230000|2024-09-06 17:20:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1725643240000|2024-09-06 17:20:40|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|1
1725643250000|2024-09-06 17:20:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1725643340000|2024-09-06 17:22:20|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|2
1725643350000|2024-09-06 17:22:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1725643360000|2024-09-06 17:22:40|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|5
1725643400000|2024-09-06 17:23:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|5
1725643420000|2024-09-06 17:23:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1725643440000|2024-09-06 17:24:00|20.37|20.29|20.38|20.3|20.38|20.3|20.36|20.28|1
1725643450000|2024-09-06 17:24:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1725643480000|2024-09-06 17:24:40|||||||||1
1725643510000|2024-09-06 17:25:10|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1725643520000|2024-09-06 17:25:20|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1725643540000|2024-09-06 17:25:40|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1725643570000|2024-09-06 17:26:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1725643590000|2024-09-06 17:26:30|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1725643600000|2024-09-06 17:26:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|9
1725643610000|2024-09-06 17:26:50|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|0
1725643620000|2024-09-06 17:27:00|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|1
1725643630000|2024-09-06 17:27:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1725643640000|2024-09-06 17:27:20|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1725643650000|2024-09-06 17:27:30|20.73|20.65|20.68|20.6|20.73|20.65|20.67|20.59|6
1725643660000|2024-09-06 17:27:40|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1725643680000|2024-09-06 17:28:00|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|0
1725643690000|2024-09-06 17:28:10|||||||||2
1725643700000|2024-09-06 17:28:20|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|1
1725643710000|2024-09-06 17:28:30|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|9
1725643720000|2024-09-06 17:28:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1725643760000|2024-09-06 17:29:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|8
1725643770000|2024-09-06 17:29:30|20.71|20.63|20.64|20.56|20.71|20.63|20.64|20.56|68
1725643780000|2024-09-06 17:29:40|20.65|20.57|20.66|20.58|20.66|20.58|20.64|20.56|44
1725643790000|2024-09-06 17:29:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1725643800000|2024-09-06 17:30:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1725643810000|2024-09-06 17:30:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1725643820000|2024-09-06 17:30:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1725643830000|2024-09-06 17:30:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1725643850000|2024-09-06 17:30:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1725643860000|2024-09-06 17:31:00|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1725643870000|2024-09-06 17:31:10|20.69|20.61|20.68|20.6|20.69|20.61|20.67|20.59|2
1725643880000|2024-09-06 17:31:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1725643920000|2024-09-06 17:32:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1725643930000|2024-09-06 17:32:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1725643960000|2024-09-06 17:32:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|2
1725643970000|2024-09-06 17:32:50|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|2
1725643990000|2024-09-06 17:33:10|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|1
1725644000000|2024-09-06 17:33:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1725644010000|2024-09-06 17:33:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1725644020000|2024-09-06 17:33:40|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1725644030000|2024-09-06 17:33:50|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1725644050000|2024-09-06 17:34:10|20.69|20.61|20.66|20.58|20.7|20.62|20.66|20.58|10
1725644060000|2024-09-06 17:34:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1725644070000|2024-09-06 17:34:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|8
1725644080000|2024-09-06 17:34:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1725644100000|2024-09-06 17:35:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|4
1725644110000|2024-09-06 17:35:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1725644130000|2024-09-06 17:35:30|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|10
1725644140000|2024-09-06 17:35:40|20.69|20.61|20.7|20.62|20.71|20.63|20.69|20.61|4
1725644150000|2024-09-06 17:35:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1725644160000|2024-09-06 17:36:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1725644180000|2024-09-06 17:36:20|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1725644190000|2024-09-06 17:36:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1725644210000|2024-09-06 17:36:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1725644220000|2024-09-06 17:37:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1725644230000|2024-09-06 17:37:10|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1725644240000|2024-09-06 17:37:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1725644250000|2024-09-06 17:37:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1725644290000|2024-09-06 17:38:10|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|1
1725644310000|2024-09-06 17:38:30|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|1
1725644330000|2024-09-06 17:38:50|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1725644340000|2024-09-06 17:39:00|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|9
1725644350000|2024-09-06 17:39:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1725644460000|2024-09-06 17:41:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1725644470000|2024-09-06 17:41:10|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1725644480000|2024-09-06 17:41:20|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|8
1725644490000|2024-09-06 17:41:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|5
1725644500000|2024-09-06 17:41:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1725644510000|2024-09-06 17:41:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1725644520000|2024-09-06 17:42:00|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1725644530000|2024-09-06 17:42:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1725644560000|2024-09-06 17:42:40|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1725644580000|2024-09-06 17:43:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1725644600000|2024-09-06 17:43:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1725644630000|2024-09-06 17:43:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1725644640000|2024-09-06 17:44:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1725644650000|2024-09-06 17:44:10|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1725644660000|2024-09-06 17:44:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1725644670000|2024-09-06 17:44:30|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|2
1725644680000|2024-09-06 17:44:40|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1725644690000|2024-09-06 17:44:50|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1725644730000|2024-09-06 17:45:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|3
1725644740000|2024-09-06 17:45:40|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|0
1725644760000|2024-09-06 17:46:00|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|2
1725644780000|2024-09-06 17:46:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1725644790000|2024-09-06 17:46:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1725644850000|2024-09-06 17:47:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|1
1725644860000|2024-09-06 17:47:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1725644880000|2024-09-06 17:48:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1725644890000|2024-09-06 17:48:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1725644920000|2024-09-06 17:48:40|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1725644970000|2024-09-06 17:49:30|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1725644990000|2024-09-06 17:49:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1725645030000|2024-09-06 17:50:30|20.68|20.6|20.67|20.59|20.69|20.61|20.66|20.58|2
1725645040000|2024-09-06 17:50:40|20.69|20.61|20.71|20.63|20.71|20.63|20.66|20.58|0
1725645060000|2024-09-06 17:51:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|1
1725645080000|2024-09-06 17:51:20|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|1
1725645100000|2024-09-06 17:51:40|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1725645110000|2024-09-06 17:51:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1725645120000|2024-09-06 17:52:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|5
1725645130000|2024-09-06 17:52:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1725645170000|2024-09-06 17:52:50|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1725645180000|2024-09-06 17:53:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|5
1725645190000|2024-09-06 17:53:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|2
1725645200000|2024-09-06 17:53:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1725645220000|2024-09-06 17:53:40|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|2
1725645250000|2024-09-06 17:54:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1725645260000|2024-09-06 17:54:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|8
1725645270000|2024-09-06 17:54:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1725645300000|2024-09-06 17:55:00|20.59|20.51|20.55|20.47|20.6|20.52|20.55|20.47|3
1725645310000|2024-09-06 17:55:10|20.56|20.48|20.55|20.47|20.56|20.48|20.54|20.46|0
1725645320000|2024-09-06 17:55:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1725645330000|2024-09-06 17:55:30|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|24
1725645340000|2024-09-06 17:55:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1725645350000|2024-09-06 17:55:50|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|4
1725645360000|2024-09-06 17:56:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1725645370000|2024-09-06 17:56:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1725645380000|2024-09-06 17:56:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|5
1725645390000|2024-09-06 17:56:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1725645400000|2024-09-06 17:56:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1725645420000|2024-09-06 17:57:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1725645430000|2024-09-06 17:57:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1725645440000|2024-09-06 17:57:20|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|3
1725645470000|2024-09-06 17:57:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1725645500000|2024-09-06 17:58:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1725645510000|2024-09-06 17:58:30|20.54|20.46|20.55|20.47|20.55|20.47|20.53|20.45|0
1725645530000|2024-09-06 17:58:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1725645570000|2024-09-06 17:59:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1725645580000|2024-09-06 17:59:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1725645610000|2024-09-06 18:00:10|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1725645620000|2024-09-06 18:00:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1725645640000|2024-09-06 18:00:40|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|10
1725645650000|2024-09-06 18:00:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|3
1725645670000|2024-09-06 18:01:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1725645680000|2024-09-06 18:01:20|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|3
1725645690000|2024-09-06 18:01:30|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1725645700000|2024-09-06 18:01:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1725645710000|2024-09-06 18:01:50|20.64|20.56|20.65|20.57|20.65|20.57|20.62|20.54|0
1725645720000|2024-09-06 18:02:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|1
1725645730000|2024-09-06 18:02:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1725645740000|2024-09-06 18:02:20|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|14
1725645760000|2024-09-06 18:02:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1725645770000|2024-09-06 18:02:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1725645800000|2024-09-06 18:03:20|20.69|20.61|20.72|20.64|20.72|20.64|20.68|20.6|0
1725645810000|2024-09-06 18:03:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1725645830000|2024-09-06 18:03:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1725645850000|2024-09-06 18:04:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|1
1725645860000|2024-09-06 18:04:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1725645870000|2024-09-06 18:04:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1725646010000|2024-09-06 18:06:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1725646020000|2024-09-06 18:07:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1725646040000|2024-09-06 18:07:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1725646070000|2024-09-06 18:07:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1725646100000|2024-09-06 18:08:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1725646110000|2024-09-06 18:08:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1725646130000|2024-09-06 18:08:50|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1725646140000|2024-09-06 18:09:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|3
1725646150000|2024-09-06 18:09:10|20.75|20.67|20.72|20.64|20.75|20.67|20.71|20.63|2
1725646180000|2024-09-06 18:09:40|||||||||5
1725646190000|2024-09-06 18:09:50|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|19
1725646200000|2024-09-06 18:10:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1725646210000|2024-09-06 18:10:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1725646220000|2024-09-06 18:10:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1725646250000|2024-09-06 18:10:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|10
1725646260000|2024-09-06 18:11:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1725646270000|2024-09-06 18:11:10|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1725646320000|2024-09-06 18:12:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1725646350000|2024-09-06 18:12:30|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|4
1725646390000|2024-09-06 18:13:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1725646400000|2024-09-06 18:13:20|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1725646430000|2024-09-06 18:13:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1725646490000|2024-09-06 18:14:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1725646500000|2024-09-06 18:15:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1725646510000|2024-09-06 18:15:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1725646520000|2024-09-06 18:15:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1725646540000|2024-09-06 18:15:40|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1725646550000|2024-09-06 18:15:50|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1725646560000|2024-09-06 18:16:00|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|6
1725646590000|2024-09-06 18:16:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|4
1725646600000|2024-09-06 18:16:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1725646610000|2024-09-06 18:16:50|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1725646620000|2024-09-06 18:17:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1725646640000|2024-09-06 18:17:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1725646680000|2024-09-06 18:18:00|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|0
1725646690000|2024-09-06 18:18:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1725646700000|2024-09-06 18:18:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1725646710000|2024-09-06 18:18:30|||||||||9
1725646730000|2024-09-06 18:18:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1725646740000|2024-09-06 18:19:00|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|0
1725646780000|2024-09-06 18:19:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1725646790000|2024-09-06 18:19:50|20.76|20.68|20.76|20.68|20.77|20.69|20.75|20.67|0
1725646800000|2024-09-06 18:20:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1725646810000|2024-09-06 18:20:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1725646830000|2024-09-06 18:20:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1725646840000|2024-09-06 18:20:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1725646890000|2024-09-06 18:21:30|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|0
1725646900000|2024-09-06 18:21:40|20.77|20.69|20.8|20.72|20.81|20.73|20.77|20.69|0
1725646910000|2024-09-06 18:21:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1725646930000|2024-09-06 18:22:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1725646940000|2024-09-06 18:22:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1725646950000|2024-09-06 18:22:30|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|1
1725646960000|2024-09-06 18:22:40|||||||||1
1725647010000|2024-09-06 18:23:30|20.76|20.68|20.8|20.72|20.8|20.72|20.76|20.68|0
1725647040000|2024-09-06 18:24:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|10
1725647060000|2024-09-06 18:24:20|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1725647070000|2024-09-06 18:24:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1725647100000|2024-09-06 18:25:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1725647110000|2024-09-06 18:25:10|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1725647120000|2024-09-06 18:25:20|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1725647130000|2024-09-06 18:25:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1725647180000|2024-09-06 18:26:20|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|0
1725647190000|2024-09-06 18:26:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1725647200000|2024-09-06 18:26:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1725647210000|2024-09-06 18:26:50|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|3
1725647220000|2024-09-06 18:27:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1725647230000|2024-09-06 18:27:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1725647240000|2024-09-06 18:27:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1725647270000|2024-09-06 18:27:50|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1725647280000|2024-09-06 18:28:00|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|12
1725647290000|2024-09-06 18:28:10|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1725647310000|2024-09-06 18:28:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1725647320000|2024-09-06 18:28:40|||||||||6
1725647350000|2024-09-06 18:29:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|17
1725647360000|2024-09-06 18:29:20|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1725647380000|2024-09-06 18:29:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1725647410000|2024-09-06 18:30:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1725647430000|2024-09-06 18:30:30|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1725647440000|2024-09-06 18:30:40|20.76|20.68|20.77|20.69|20.77|20.69|20.74|20.66|0
1725647460000|2024-09-06 18:31:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1725647500000|2024-09-06 18:31:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1725647530000|2024-09-06 18:32:10|20.71|20.63|20.69|20.61|20.71|20.63|20.68|20.6|2
1725647540000|2024-09-06 18:32:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1725647550000|2024-09-06 18:32:30|20.71|20.63|20.72|20.64|20.73|20.65|20.71|20.63|0
1725647560000|2024-09-06 18:32:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1725647570000|2024-09-06 18:32:50|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1725647590000|2024-09-06 18:33:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1725647600000|2024-09-06 18:33:20|20.74|20.66|20.73|20.65|20.74|20.66|20.72|20.64|0
1725647610000|2024-09-06 18:33:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1725647620000|2024-09-06 18:33:40|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|0
1725647630000|2024-09-06 18:33:50|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1725647650000|2024-09-06 18:34:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1725647670000|2024-09-06 18:34:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1725647680000|2024-09-06 18:34:40|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|0
1725647690000|2024-09-06 18:34:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1725647700000|2024-09-06 18:35:00|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|0
1725647740000|2024-09-06 18:35:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1725647760000|2024-09-06 18:36:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1725647770000|2024-09-06 18:36:10|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1725647780000|2024-09-06 18:36:20|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1725647830000|2024-09-06 18:37:10|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|0
1725647840000|2024-09-06 18:37:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1725647850000|2024-09-06 18:37:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|0
1725647860000|2024-09-06 18:37:40|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|2
1725647900000|2024-09-06 18:38:20|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1725647910000|2024-09-06 18:38:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1725647940000|2024-09-06 18:39:00|20.81|20.73|20.78|20.7|20.81|20.73|20.78|20.7|1
1725647950000|2024-09-06 18:39:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1725647970000|2024-09-06 18:39:30|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|4
1725647990000|2024-09-06 18:39:50|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1725648000000|2024-09-06 18:40:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1725648010000|2024-09-06 18:40:10|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1725648020000|2024-09-06 18:40:20|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1725648030000|2024-09-06 18:40:30|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1725648040000|2024-09-06 18:40:40|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1725648070000|2024-09-06 18:41:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1725648080000|2024-09-06 18:41:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1725648090000|2024-09-06 18:41:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1725648100000|2024-09-06 18:41:40|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1725648120000|2024-09-06 18:42:00|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|0
1725648150000|2024-09-06 18:42:30|20.77|20.69|20.73|20.65|20.77|20.69|20.73|20.65|0
1725648160000|2024-09-06 18:42:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|9
1725648170000|2024-09-06 18:42:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|1
1725648190000|2024-09-06 18:43:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1725648200000|2024-09-06 18:43:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1725648210000|2024-09-06 18:43:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1725648220000|2024-09-06 18:43:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1725648240000|2024-09-06 18:44:00|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|5
1725648250000|2024-09-06 18:44:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1725648260000|2024-09-06 18:44:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1725648280000|2024-09-06 18:44:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1725648290000|2024-09-06 18:44:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1725648300000|2024-09-06 18:45:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1725648310000|2024-09-06 18:45:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1725648320000|2024-09-06 18:45:20|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|1
1725648330000|2024-09-06 18:45:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1725648360000|2024-09-06 18:46:00|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1725648370000|2024-09-06 18:46:10|||||||||1
1725648380000|2024-09-06 18:46:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1725648390000|2024-09-06 18:46:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1725648400000|2024-09-06 18:46:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1725648410000|2024-09-06 18:46:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1725648420000|2024-09-06 18:47:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1725648430000|2024-09-06 18:47:10|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|0
1725648440000|2024-09-06 18:47:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1725648500000|2024-09-06 18:48:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1725648510000|2024-09-06 18:48:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1725648520000|2024-09-06 18:48:40|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1725648530000|2024-09-06 18:48:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1725648550000|2024-09-06 18:49:10|20.7|20.62|20.66|20.58|20.7|20.62|20.66|20.58|1
1725648600000|2024-09-06 18:50:00|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|7
1725648610000|2024-09-06 18:50:10|20.65|20.57|20.66|20.58|20.66|20.58|20.64|20.56|0
1725648630000|2024-09-06 18:50:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1725648660000|2024-09-06 18:51:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1725648670000|2024-09-06 18:51:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1725648690000|2024-09-06 18:51:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1725648710000|2024-09-06 18:51:50|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|1
1725648720000|2024-09-06 18:52:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|1
1725648780000|2024-09-06 18:53:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|2
1725648790000|2024-09-06 18:53:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|8
1725648840000|2024-09-06 18:54:00|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|0
1725648890000|2024-09-06 18:54:50|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|33
1725648900000|2024-09-06 18:55:00|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|0
1725648940000|2024-09-06 18:55:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|3
1725648980000|2024-09-06 18:56:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1725649000000|2024-09-06 18:56:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1725649030000|2024-09-06 18:57:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1725649040000|2024-09-06 18:57:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1725649050000|2024-09-06 18:57:30|20.49|20.41|20.48|20.4|20.5|20.42|20.48|20.4|0
1725649060000|2024-09-06 18:57:40|20.5|20.42|20.5|20.42|20.5|20.42|20.48|20.4|0
1725649080000|2024-09-06 18:58:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1725649090000|2024-09-06 18:58:10|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1725649100000|2024-09-06 18:58:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1725649140000|2024-09-06 18:59:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1725649150000|2024-09-06 18:59:10|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1725649160000|2024-09-06 18:59:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1725649170000|2024-09-06 18:59:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1725649200000|2024-09-06 19:00:00|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|9
1725649210000|2024-09-06 19:00:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|8
1725649240000|2024-09-06 19:00:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1725649280000|2024-09-06 19:01:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1725649300000|2024-09-06 19:01:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1725649310000|2024-09-06 19:01:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1725649320000|2024-09-06 19:02:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1725649330000|2024-09-06 19:02:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1725649340000|2024-09-06 19:02:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1725649350000|2024-09-06 19:02:30|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1725649360000|2024-09-06 19:02:40|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1725649380000|2024-09-06 19:03:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1725649390000|2024-09-06 19:03:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1725649420000|2024-09-06 19:03:40|20.48|20.4|20.47|20.39|20.48|20.4|20.47|20.39|1
1725649440000|2024-09-06 19:04:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1725649450000|2024-09-06 19:04:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1725649480000|2024-09-06 19:04:40|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1725649500000|2024-09-06 19:05:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1725649510000|2024-09-06 19:05:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1725649520000|2024-09-06 19:05:20|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1725649530000|2024-09-06 19:05:30|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1725649540000|2024-09-06 19:05:40|20.34|20.26|20.34|20.26|20.34|20.26|20.33|20.25|0
1725649560000|2024-09-06 19:06:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|1
1725649590000|2024-09-06 19:06:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1725649640000|2024-09-06 19:07:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1725649650000|2024-09-06 19:07:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1725649680000|2024-09-06 19:08:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1725649690000|2024-09-06 19:08:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1725649720000|2024-09-06 19:08:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1725649730000|2024-09-06 19:08:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1725649740000|2024-09-06 19:09:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1725649750000|2024-09-06 19:09:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1725649770000|2024-09-06 19:09:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1725649780000|2024-09-06 19:09:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1725649800000|2024-09-06 19:10:00|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|1
1725649820000|2024-09-06 19:10:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1725649850000|2024-09-06 19:10:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1725649860000|2024-09-06 19:11:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1725649880000|2024-09-06 19:11:20|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|0
1725649920000|2024-09-06 19:12:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1725649930000|2024-09-06 19:12:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1725649950000|2024-09-06 19:12:30|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1725649970000|2024-09-06 19:12:50|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|21
1725649980000|2024-09-06 19:13:00|20.5|20.42|20.51|20.43|20.51|20.43|20.49|20.41|0
1725649990000|2024-09-06 19:13:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1725650000000|2024-09-06 19:13:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1725650010000|2024-09-06 19:13:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1725650030000|2024-09-06 19:13:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1725650040000|2024-09-06 19:14:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1725650050000|2024-09-06 19:14:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1725650070000|2024-09-06 19:14:30|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1725650100000|2024-09-06 19:15:00|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|5
1725650110000|2024-09-06 19:15:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1725650140000|2024-09-06 19:15:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1725650160000|2024-09-06 19:16:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1725650170000|2024-09-06 19:16:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1725650220000|2024-09-06 19:17:00|20.56|20.48|20.58|20.5|20.58|20.5|20.55|20.47|0
1725650230000|2024-09-06 19:17:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1725650240000|2024-09-06 19:17:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1725650310000|2024-09-06 19:18:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|2
1725650330000|2024-09-06 19:18:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1725650340000|2024-09-06 19:19:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1725650350000|2024-09-06 19:19:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1725650360000|2024-09-06 19:19:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1725650400000|2024-09-06 19:20:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|5
1725650410000|2024-09-06 19:20:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1725650420000|2024-09-06 19:20:20|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1725650430000|2024-09-06 19:20:30|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|0
1725650440000|2024-09-06 19:20:40|||||||||1
1725650450000|2024-09-06 19:20:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1725650470000|2024-09-06 19:21:10|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|1
1725650480000|2024-09-06 19:21:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1725650510000|2024-09-06 19:21:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1725650520000|2024-09-06 19:22:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|1
1725650530000|2024-09-06 19:22:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1725650550000|2024-09-06 19:22:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1725650560000|2024-09-06 19:22:40|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|0
1725650570000|2024-09-06 19:22:50|20.56|20.48|20.56|20.48|20.56|20.48|20.55|20.47|0
1725650580000|2024-09-06 19:23:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|10
1725650590000|2024-09-06 19:23:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1725650600000|2024-09-06 19:23:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1725650690000|2024-09-06 19:24:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1725650700000|2024-09-06 19:25:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|5
1725650720000|2024-09-06 19:25:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1725650740000|2024-09-06 19:25:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1725650760000|2024-09-06 19:26:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1725650770000|2024-09-06 19:26:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1725650780000|2024-09-06 19:26:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|5
1725650790000|2024-09-06 19:26:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1725650800000|2024-09-06 19:26:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1725650810000|2024-09-06 19:26:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1725650820000|2024-09-06 19:27:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1725650870000|2024-09-06 19:27:50|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1725650900000|2024-09-06 19:28:20|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|1
1725650910000|2024-09-06 19:28:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1725650920000|2024-09-06 19:28:40|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1725650940000|2024-09-06 19:29:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1725650950000|2024-09-06 19:29:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1725650980000|2024-09-06 19:29:40|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|0
1725651000000|2024-09-06 19:30:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1725651010000|2024-09-06 19:30:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|5
1725651060000|2024-09-06 19:31:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1725651070000|2024-09-06 19:31:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1725651080000|2024-09-06 19:31:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1725651100000|2024-09-06 19:31:40|20.55|20.47|20.54|20.46|20.56|20.48|20.54|20.46|0
1725651110000|2024-09-06 19:31:50|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1725651120000|2024-09-06 19:32:00|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1725651130000|2024-09-06 19:32:10|20.54|20.46|20.55|20.47|20.56|20.48|20.54|20.46|1
1725651140000|2024-09-06 19:32:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1725651160000|2024-09-06 19:32:40|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1725651170000|2024-09-06 19:32:50|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1725651180000|2024-09-06 19:33:00|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|2
1725651190000|2024-09-06 19:33:10|||||||||5
1725651240000|2024-09-06 19:34:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|21
1725651290000|2024-09-06 19:34:50|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|4
1725651300000|2024-09-06 19:35:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1725651310000|2024-09-06 19:35:10|20.53|20.45|20.54|20.46|20.55|20.47|20.53|20.45|0
1725651330000|2024-09-06 19:35:30|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1725651340000|2024-09-06 19:35:40|20.55|20.47|20.56|20.48|20.56|20.48|20.54|20.46|2
1725651350000|2024-09-06 19:35:50|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1725651360000|2024-09-06 19:36:00|20.54|20.46|20.51|20.43|20.54|20.46|20.49|20.41|1
1725651370000|2024-09-06 19:36:10|20.53|20.45|20.48|20.4|20.53|20.45|20.46|20.38|5
1725651380000|2024-09-06 19:36:20|20.49|20.41|20.5|20.42|20.51|20.43|20.49|20.41|0
1725651400000|2024-09-06 19:36:40|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|1
1725651410000|2024-09-06 19:36:50|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1725651420000|2024-09-06 19:37:00|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1725651430000|2024-09-06 19:37:10|20.52|20.44|20.55|20.47|20.56|20.48|20.5|20.42|0
1725651440000|2024-09-06 19:37:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1725651450000|2024-09-06 19:37:30|20.54|20.46|20.53|20.45|20.54|20.46|20.52|20.44|0
1725651460000|2024-09-06 19:37:40|20.54|20.46|20.55|20.47|20.56|20.48|20.54|20.46|2
1725651470000|2024-09-06 19:37:50|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1725651480000|2024-09-06 19:38:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|0
1725651490000|2024-09-06 19:38:10|20.5|20.42|20.51|20.43|20.51|20.43|20.49|20.41|6
1725651500000|2024-09-06 19:38:20|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|2
1725651510000|2024-09-06 19:38:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1725651520000|2024-09-06 19:38:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|2
1725651530000|2024-09-06 19:38:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1725651540000|2024-09-06 19:39:00|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|4
1725651560000|2024-09-06 19:39:20|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1725651570000|2024-09-06 19:39:30|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1725651580000|2024-09-06 19:39:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1725651590000|2024-09-06 19:39:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1725651600000|2024-09-06 19:40:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1725651610000|2024-09-06 19:40:10|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1725651620000|2024-09-06 19:40:20|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1725651630000|2024-09-06 19:40:30|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|4
1725651640000|2024-09-06 19:40:40|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1725651650000|2024-09-06 19:40:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1725651660000|2024-09-06 19:41:00|20.63|20.55|20.63|20.55|20.64|20.56|20.6|20.52|0
1725651670000|2024-09-06 19:41:10|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1725651680000|2024-09-06 19:41:20|20.63|20.55|20.62|20.54|20.64|20.56|20.62|20.54|0
1725651690000|2024-09-06 19:41:30|20.64|20.56|20.63|20.55|20.64|20.56|20.6|20.52|0
1725651700000|2024-09-06 19:41:40|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|2
1725651710000|2024-09-06 19:41:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1725651750000|2024-09-06 19:42:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|3
1725651760000|2024-09-06 19:42:40|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|0
1725651770000|2024-09-06 19:42:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1725651790000|2024-09-06 19:43:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1725651870000|2024-09-06 19:44:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|7
1725651880000|2024-09-06 19:44:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1725651900000|2024-09-06 19:45:00|20.64|20.56|20.57|20.49|20.64|20.56|20.57|20.49|30
1725651910000|2024-09-06 19:45:10|20.58|20.5|20.54|20.46|20.58|20.5|20.54|20.46|0
1725651930000|2024-09-06 19:45:30|20.57|20.49|20.55|20.47|20.57|20.49|20.54|20.46|0
1725651940000|2024-09-06 19:45:40|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|0
1725651950000|2024-09-06 19:45:50|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|1
1725651960000|2024-09-06 19:46:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|0
1725651970000|2024-09-06 19:46:10|20.56|20.48|20.57|20.49|20.57|20.49|20.54|20.46|11
1725651980000|2024-09-06 19:46:20|20.55|20.47|20.58|20.5|20.59|20.51|20.55|20.47|0
1725651990000|2024-09-06 19:46:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1725652010000|2024-09-06 19:46:50|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|4
1725652030000|2024-09-06 19:47:10|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1725652040000|2024-09-06 19:47:20|20.58|20.5|20.57|20.49|20.59|20.51|20.57|20.49|2
1725652050000|2024-09-06 19:47:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1725652060000|2024-09-06 19:47:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1725652070000|2024-09-06 19:47:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1725652090000|2024-09-06 19:48:10|20.52|20.44|20.52|20.44|20.54|20.46|20.52|20.44|0
1725652100000|2024-09-06 19:48:20|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|1
1725652130000|2024-09-06 19:48:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1725652140000|2024-09-06 19:49:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1725652150000|2024-09-06 19:49:10|20.46|20.38|20.45|20.37|20.47|20.39|20.44|20.36|1
1725652160000|2024-09-06 19:49:20|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1725652190000|2024-09-06 19:49:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|9
1725652200000|2024-09-06 19:50:00|20.47|20.39|20.45|20.37|20.47|20.39|20.44|20.36|12
1725652210000|2024-09-06 19:50:10|20.47|20.39|20.52|20.44|20.53|20.45|20.47|20.39|10
1725652220000|2024-09-06 19:50:20|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|3
1725652230000|2024-09-06 19:50:30|20.54|20.46|20.56|20.48|20.56|20.48|20.53|20.45|11
1725652240000|2024-09-06 19:50:40|20.57|20.49|20.56|20.48|20.57|20.49|20.55|20.47|11
1725652250000|2024-09-06 19:50:50|20.55|20.47|20.5|20.42|20.56|20.48|20.5|20.42|1
1725652260000|2024-09-06 19:51:00|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|1
1725652270000|2024-09-06 19:51:10|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|1
1725652290000|2024-09-06 19:51:30|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|1
1725652320000|2024-09-06 19:52:00|20.62|20.54|20.63|20.55|20.63|20.55|20.61|20.53|1
1725652340000|2024-09-06 19:52:20|20.62|20.54|20.62|20.54|20.67|20.59|20.62|20.54|1
1725652360000|2024-09-06 19:52:40|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|2
1725652370000|2024-09-06 19:52:50|20.6|20.52|20.61|20.53|20.62|20.54|20.6|20.52|0
1725652380000|2024-09-06 19:53:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1725652390000|2024-09-06 19:53:10|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1725652400000|2024-09-06 19:53:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|50
1725652410000|2024-09-06 19:53:30|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1725652430000|2024-09-06 19:53:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1725652440000|2024-09-06 19:54:00|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1725652450000|2024-09-06 19:54:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1725652460000|2024-09-06 19:54:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1725652470000|2024-09-06 19:54:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1725652480000|2024-09-06 19:54:40|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1725652490000|2024-09-06 19:54:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1725652500000|2024-09-06 19:55:00|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|5
1725652510000|2024-09-06 19:55:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1725652530000|2024-09-06 19:55:30|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|2
1725652540000|2024-09-06 19:55:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1725652550000|2024-09-06 19:55:50|20.66|20.58|20.65|20.57|20.66|20.58|20.63|20.55|0
1725652560000|2024-09-06 19:56:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1725652570000|2024-09-06 19:56:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1725652580000|2024-09-06 19:56:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1725652590000|2024-09-06 19:56:30|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|0
1725652600000|2024-09-06 19:56:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1725652620000|2024-09-06 19:57:00|20.66|20.58|20.66|20.58|20.67|20.59|20.65|20.57|0
1725652630000|2024-09-06 19:57:10|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|4
1725652660000|2024-09-06 19:57:40|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|1
1725652680000|2024-09-06 19:58:00|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1725652690000|2024-09-06 19:58:10|||||||||1
1725652700000|2024-09-06 19:58:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|50
1725652710000|2024-09-06 19:58:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1725652720000|2024-09-06 19:58:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1725652740000|2024-09-06 19:59:00|20.56|20.48|20.56|20.48|20.59|20.51|20.56|20.48|1
1725652750000|2024-09-06 19:59:10|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|22
1725652760000|2024-09-06 19:59:20|20.56|20.48|20.53|20.45|20.57|20.49|20.53|20.45|12
1725652770000|2024-09-06 19:59:30|20.54|20.46|20.54|20.46|20.58|20.5|20.54|20.46|0
1725652780000|2024-09-06 19:59:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1725652790000|2024-09-06 19:59:50|20.52|20.44|20.44|20.36|20.53|20.44|20.42|20.28|0
1725840940000|2024-09-09 00:15:40|20.29|20.21|20.33|20.03|20.33|20.21|20.29|20.03|2
1725840950000|2024-09-09 00:15:50|20.32|20.02|20.31|20.01|20.32|20.02|20.31|20.01|0
1725840960000|2024-09-09 00:16:00|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1725840970000|2024-09-09 00:16:10|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1725840980000|2024-09-09 00:16:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|2
1725841000000|2024-09-09 00:16:40|||||||||1
1725841020000|2024-09-09 00:17:00|||||||||4
1725841030000|2024-09-09 00:17:10|20.25|19.95|20.13|20.05|20.25|20.06|20.13|19.95|0
1725841180000|2024-09-09 00:19:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1725841200000|2024-09-09 00:20:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|1
1725841210000|2024-09-09 00:20:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1725841280000|2024-09-09 00:21:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1725841330000|2024-09-09 00:22:10|||||||||1
1725841420000|2024-09-09 00:23:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1725841440000|2024-09-09 00:24:00|20.11|20.03|20.07|19.99|20.22|20.03|20.07|19.92|5
1725841450000|2024-09-09 00:24:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725841490000|2024-09-09 00:24:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1725841510000|2024-09-09 00:25:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1725841520000|2024-09-09 00:25:20|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|1
1725841750000|2024-09-09 00:29:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1725841770000|2024-09-09 00:29:30|20.11|19.81|20.11|19.81|20.11|19.81|20.11|19.81|0
1725841800000|2024-09-09 00:30:00|20.07|19.82|20.07|19.82|20.07|19.82|20.07|19.82|0
1725841990000|2024-09-09 00:33:10|20.13|19.88|20.05|19.97|20.13|19.97|20.05|19.88|0
1725842040000|2024-09-09 00:34:00|20.04|19.96|20.02|19.94|20.04|19.96|20|19.92|2
1725842070000|2024-09-09 00:34:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1725842090000|2024-09-09 00:34:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725842490000|2024-09-09 00:41:30|20.02|19.94|20.11|20.03|20.11|20.03|20.02|19.94|4
1725842520000|2024-09-09 00:42:00|||||||||1
1725842600000|2024-09-09 00:43:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1725842620000|2024-09-09 00:43:40|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1725842640000|2024-09-09 00:44:00|20.06|19.98|20.03|19.95|20.06|19.98|20.02|19.94|9
1725842650000|2024-09-09 00:44:10|20.02|19.94|20.03|19.95|20.09|19.95|20.02|19.84|0
1725842660000|2024-09-09 00:44:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1725842670000|2024-09-09 00:44:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1725842710000|2024-09-09 00:45:10|20|19.92|19.99|19.91|20.01|19.93|19.98|19.9|0
1725842730000|2024-09-09 00:45:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725842740000|2024-09-09 00:45:40|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|0
1725842760000|2024-09-09 00:46:00|20|19.92|19.98|19.9|20.01|19.93|19.98|19.9|0
1725842770000|2024-09-09 00:46:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1725842830000|2024-09-09 00:47:10|20|19.92|19.98|19.9|20|19.92|19.96|19.88|3
1725842850000|2024-09-09 00:47:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725842940000|2024-09-09 00:49:00|20|19.92|20|19.92|20|19.92|20|19.92|1
1725843000000|2024-09-09 00:50:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725843150000|2024-09-09 00:52:30|20|19.92|20|19.92|20|19.92|20|19.92|3
1725843180000|2024-09-09 00:53:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725843190000|2024-09-09 00:53:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1725843240000|2024-09-09 00:54:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1725843260000|2024-09-09 00:54:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725843270000|2024-09-09 00:54:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1725843300000|2024-09-09 00:55:00|20.03|19.78|20.03|19.78|20.03|19.78|20.03|19.78|0
1725843380000|2024-09-09 00:56:20|19.95|19.87|20.03|19.78|20.03|19.87|19.95|19.78|0
1725843500000|2024-09-09 00:58:20|19.95|19.87|20.12|19.87|20.12|19.87|19.95|19.85|0
1725843510000|2024-09-09 00:58:30|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1725843570000|2024-09-09 00:59:30|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1725843580000|2024-09-09 00:59:40|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|9
1725843590000|2024-09-09 00:59:50|20.12|19.87|20.14|19.89|20.14|19.89|20.12|19.87|0
1725843600000|2024-09-09 01:00:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725843650000|2024-09-09 01:00:50|20.04|19.96|20.13|19.88|20.13|19.96|20.04|19.88|1
1725843660000|2024-09-09 01:01:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725843670000|2024-09-09 01:01:10|20.11|19.86|20.02|19.94|20.11|19.94|20.02|19.86|1
1725843690000|2024-09-09 01:01:30|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1725843760000|2024-09-09 01:02:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725843780000|2024-09-09 01:03:00|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1725843790000|2024-09-09 01:03:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725843800000|2024-09-09 01:03:20|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1725843810000|2024-09-09 01:03:30|20.02|19.94|20.11|19.86|20.11|19.94|20.02|19.86|0
1725843840000|2024-09-09 01:04:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725843900000|2024-09-09 01:05:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725843920000|2024-09-09 01:05:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|1
1725843950000|2024-09-09 01:05:50|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1725843960000|2024-09-09 01:06:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1725843970000|2024-09-09 01:06:10|19.94|19.86|19.95|19.87|19.96|19.88|19.94|19.86|0
1725843980000|2024-09-09 01:06:20|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1725843990000|2024-09-09 01:06:30|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|0
1725844000000|2024-09-09 01:06:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1725844010000|2024-09-09 01:06:50|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1725844020000|2024-09-09 01:07:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1725844100000|2024-09-09 01:08:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725844130000|2024-09-09 01:08:50|20|19.92|20.09|19.84|20.09|19.92|20|19.84|0
1725844140000|2024-09-09 01:09:00|20|19.92|20.09|19.84|20.09|19.92|20|19.84|0
1725844160000|2024-09-09 01:09:20|20|19.92|20|19.92|20.09|19.92|20|19.84|0
1725844170000|2024-09-09 01:09:30|20.09|19.84|20.09|19.84|20.09|19.84|20.09|19.84|0
1725844180000|2024-09-09 01:09:40|20|19.92|20.09|19.84|20.09|19.92|20|19.84|0
1725844200000|2024-09-09 01:10:00|20|19.92|20.09|19.84|20.09|19.92|20|19.83|0
1725844210000|2024-09-09 01:10:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1725844220000|2024-09-09 01:10:20|20.09|19.84|20.09|19.84|20.09|19.84|20.09|19.84|0
1725844240000|2024-09-09 01:10:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1725844250000|2024-09-09 01:10:50|20.02|19.94|20.11|19.86|20.11|19.94|20.02|19.86|0
1725844260000|2024-09-09 01:11:00|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1725844320000|2024-09-09 01:12:00|20.14|19.89|20.05|19.97|20.14|19.97|20.05|19.89|0
1725844330000|2024-09-09 01:12:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1725844340000|2024-09-09 01:12:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1725844350000|2024-09-09 01:12:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725844400000|2024-09-09 01:13:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725844440000|2024-09-09 01:14:00|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1725844450000|2024-09-09 01:14:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725844480000|2024-09-09 01:14:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725844500000|2024-09-09 01:15:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725844550000|2024-09-09 01:15:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1725844600000|2024-09-09 01:16:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725844650000|2024-09-09 01:17:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1725844790000|2024-09-09 01:19:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725844800000|2024-09-09 01:20:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725844820000|2024-09-09 01:20:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725844850000|2024-09-09 01:20:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1725844910000|2024-09-09 01:21:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725844920000|2024-09-09 01:22:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1725844980000|2024-09-09 01:23:00|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1725845040000|2024-09-09 01:24:00|20.09|20.01|20.09|20.01|20.18|20.01|20.09|19.93|0
1725845050000|2024-09-09 01:24:10|20.18|19.93|20.18|19.93|20.18|20.01|20.09|19.93|0
1725845060000|2024-09-09 01:24:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1725845120000|2024-09-09 01:25:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725845130000|2024-09-09 01:25:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1725845180000|2024-09-09 01:26:20|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1725845230000|2024-09-09 01:27:10|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1725845260000|2024-09-09 01:27:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725845340000|2024-09-09 01:29:00|20.15|19.9|20.07|19.99|20.16|19.99|20.07|19.9|0
1725845350000|2024-09-09 01:29:10|20.09|20.01|20.09|20.01|20.18|20.01|20.09|19.93|0
1725845380000|2024-09-09 01:29:40|20.04|19.96|20.13|19.88|20.13|19.96|20.04|19.88|0
1725845400000|2024-09-09 01:30:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725845470000|2024-09-09 01:31:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725845520000|2024-09-09 01:32:00|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|2
1725845540000|2024-09-09 01:32:20|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1725845590000|2024-09-09 01:33:10|20.07|19.99|20.16|19.91|20.16|19.99|20.07|19.91|0
1725845610000|2024-09-09 01:33:30|20.07|19.99|20.16|19.91|20.16|19.99|20.07|19.91|0
1725845620000|2024-09-09 01:33:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1725845640000|2024-09-09 01:34:00|20.05|19.97|20.07|19.99|20.08|20|20.05|19.97|0
1725845670000|2024-09-09 01:34:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725845890000|2024-09-09 01:38:10|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|1
1725845950000|2024-09-09 01:39:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1725845970000|2024-09-09 01:39:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725845980000|2024-09-09 01:39:40|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1725846000000|2024-09-09 01:40:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1725846030000|2024-09-09 01:40:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725846120000|2024-09-09 01:42:00|20.18|19.93|20.09|20.01|20.18|20.01|20.09|19.93|2
1725846130000|2024-09-09 01:42:10|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1725846140000|2024-09-09 01:42:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725846160000|2024-09-09 01:42:40|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1725846240000|2024-09-09 01:44:00|20.09|20.01|20.18|19.93|20.18|20.01|20.09|19.93|0
1725846250000|2024-09-09 01:44:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725846260000|2024-09-09 01:44:20|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1725846280000|2024-09-09 01:44:40|20.07|19.99|20.09|20.01|20.18|20.01|20.07|19.93|0
1725846310000|2024-09-09 01:45:10|20.18|19.93|20.18|19.93|20.18|19.93|20.18|19.93|0
1725846360000|2024-09-09 01:46:00|20.09|20.01|20.18|19.93|20.18|20.01|20.09|19.93|0
1725846420000|2024-09-09 01:47:00|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1725846430000|2024-09-09 01:47:10|20.09|20.01|20.15|19.9|20.15|20.01|20.09|19.9|0
1725846440000|2024-09-09 01:47:20|20.09|20.01|20.15|19.9|20.15|20.01|20.07|19.9|0
1725846470000|2024-09-09 01:47:50|20.07|19.99|20.09|20.01|20.15|20.01|20.07|19.9|0
1725846490000|2024-09-09 01:48:10|20.15|19.9|20.09|20.01|20.15|20.01|20.09|19.9|0
1725846530000|2024-09-09 01:48:50|20.07|19.99|20.15|19.9|20.16|20.01|20.06|19.9|0
1725846540000|2024-09-09 01:49:00|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|0
1725846560000|2024-09-09 01:49:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725846790000|2024-09-09 01:53:10|20.02|19.94|20.06|19.98|20.09|20.01|20.02|19.94|1
1725846810000|2024-09-09 01:53:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725846820000|2024-09-09 01:53:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1725846830000|2024-09-09 01:53:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725846940000|2024-09-09 01:55:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1725846950000|2024-09-09 01:55:50|20.08|20|20.04|19.96|20.09|20.01|20.04|19.96|0
1725846960000|2024-09-09 01:56:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1725847130000|2024-09-09 01:58:50|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1725847150000|2024-09-09 01:59:10|20.04|19.96|20.09|20.01|20.09|20.01|20.04|19.96|0
1725847160000|2024-09-09 01:59:20|20.07|19.99|20.09|20.01|20.09|20.01|20.05|19.97|0
1725847260000|2024-09-09 02:01:00|20.2|19.95|20.12|20.04|20.2|20.04|20.12|19.95|0
1725847270000|2024-09-09 02:01:10|20.06|19.98|20.2|19.95|20.2|19.99|20.06|19.95|1
1725847290000|2024-09-09 02:01:30|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1725847330000|2024-09-09 02:02:10|20.08|20|20.06|19.98|20.08|20|20.04|19.96|0
1725847340000|2024-09-09 02:02:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1725847350000|2024-09-09 02:02:30|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1725847450000|2024-09-09 02:04:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1725847510000|2024-09-09 02:05:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1725847520000|2024-09-09 02:05:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1725847530000|2024-09-09 02:05:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1725847540000|2024-09-09 02:05:40|20.08|20|20.09|20.01|20.09|20.01|20.06|19.98|0
1725847560000|2024-09-09 02:06:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1725847570000|2024-09-09 02:06:10|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|0
1725847590000|2024-09-09 02:06:30|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1725847640000|2024-09-09 02:07:20|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1725847680000|2024-09-09 02:08:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725847710000|2024-09-09 02:08:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725847740000|2024-09-09 02:09:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1725847750000|2024-09-09 02:09:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1725847800000|2024-09-09 02:10:00|20.07|19.99|20.06|19.98|20.09|20.01|20.06|19.98|0
1725847810000|2024-09-09 02:10:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725847820000|2024-09-09 02:10:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725847830000|2024-09-09 02:10:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725847850000|2024-09-09 02:10:50|20.04|19.96|20.07|19.99|20.09|20.01|20.04|19.96|0
1725847860000|2024-09-09 02:11:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725848010000|2024-09-09 02:13:30|||||||||1
1725848110000|2024-09-09 02:15:10|20.08|20|20.06|19.98|20.08|20|20.04|19.96|0
1725848120000|2024-09-09 02:15:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725848140000|2024-09-09 02:15:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725848170000|2024-09-09 02:16:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725848180000|2024-09-09 02:16:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1725848200000|2024-09-09 02:16:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725848220000|2024-09-09 02:17:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1725848260000|2024-09-09 02:17:40|20.2|19.95|20.1|20.02|20.2|20.02|20.1|19.95|0
1725848270000|2024-09-09 02:17:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725848280000|2024-09-09 02:18:00|20.2|19.95|20.09|20.01|20.2|20.01|20.09|19.95|0
1725848290000|2024-09-09 02:18:10|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1725848300000|2024-09-09 02:18:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1725848330000|2024-09-09 02:18:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725848340000|2024-09-09 02:19:00|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|1
1725848400000|2024-09-09 02:20:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1725848410000|2024-09-09 02:20:10|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1725848450000|2024-09-09 02:20:50|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1725848610000|2024-09-09 02:23:30|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1725848620000|2024-09-09 02:23:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1725848640000|2024-09-09 02:24:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725848650000|2024-09-09 02:24:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725848660000|2024-09-09 02:24:20|20.23|19.98|20.23|19.98|20.24|20.07|20.15|19.98|0
1725848670000|2024-09-09 02:24:30|20.17|20.09|20.14|20.06|20.23|20.09|20.14|19.98|0
1725848690000|2024-09-09 02:24:50|20.21|19.96|20.21|19.96|20.25|20.07|20.15|19.96|0
1725848740000|2024-09-09 02:25:40|20.12|20.04|20.21|19.96|20.21|20.04|20.12|19.96|0
1725848780000|2024-09-09 02:26:20|20.23|19.98|20.25|20|20.25|20.09|20.17|19.98|0
1725848790000|2024-09-09 02:26:30|20.21|19.96|20.12|20.04|20.21|20.04|20.12|19.96|0
1725848940000|2024-09-09 02:29:00|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1725848950000|2024-09-09 02:29:10|20.13|20.05|20.17|20.09|20.17|20.09|20.13|20.05|0
1725849030000|2024-09-09 02:30:30|20.25|20|20.23|19.98|20.25|20|20.23|19.98|0
1725849090000|2024-09-09 02:31:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725849100000|2024-09-09 02:31:40|20.23|19.98|20.23|19.98|20.23|19.98|20.23|19.98|0
1725849120000|2024-09-09 02:32:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725849150000|2024-09-09 02:32:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1725849260000|2024-09-09 02:34:20|20.21|19.96|20.21|19.96|20.21|19.96|20.21|19.96|0
1725849310000|2024-09-09 02:35:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1725850260000|2024-09-09 02:51:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725850270000|2024-09-09 02:51:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1725850280000|2024-09-09 02:51:20|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1725850330000|2024-09-09 02:52:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1725850340000|2024-09-09 02:52:20|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1725850350000|2024-09-09 02:52:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725850440000|2024-09-09 02:54:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1725850450000|2024-09-09 02:54:10|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1725850460000|2024-09-09 02:54:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725850480000|2024-09-09 02:54:40|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1725850600000|2024-09-09 02:56:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1725850610000|2024-09-09 02:56:50|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1725850620000|2024-09-09 02:57:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1725850710000|2024-09-09 02:58:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725850740000|2024-09-09 02:59:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725850760000|2024-09-09 02:59:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725850790000|2024-09-09 02:59:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1725850810000|2024-09-09 03:00:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725850820000|2024-09-09 03:00:20|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1725850850000|2024-09-09 03:00:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725850880000|2024-09-09 03:01:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725850890000|2024-09-09 03:01:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725850960000|2024-09-09 03:02:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725851040000|2024-09-09 03:04:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725851100000|2024-09-09 03:05:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1725851120000|2024-09-09 03:05:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725851140000|2024-09-09 03:05:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1725851180000|2024-09-09 03:06:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725851190000|2024-09-09 03:06:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725851350000|2024-09-09 03:09:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|1
1725851360000|2024-09-09 03:09:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1725851370000|2024-09-09 03:09:30|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1725851410000|2024-09-09 03:10:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|1
1725851500000|2024-09-09 03:11:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725852000000|2024-09-09 03:20:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1725852200000|2024-09-09 03:23:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1725852420000|2024-09-09 03:27:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725852430000|2024-09-09 03:27:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1725852510000|2024-09-09 03:28:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725852520000|2024-09-09 03:28:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1725852560000|2024-09-09 03:29:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1725852580000|2024-09-09 03:29:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725852820000|2024-09-09 03:33:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|7
1725852840000|2024-09-09 03:34:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725853840000|2024-09-09 03:50:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1725853850000|2024-09-09 03:50:50|||||||||18
1725853860000|2024-09-09 03:51:00|||||||||1
1725853900000|2024-09-09 03:51:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|2
1725854060000|2024-09-09 03:54:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1725854100000|2024-09-09 03:55:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1725854110000|2024-09-09 03:55:10|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|15
1725854140000|2024-09-09 03:55:40|||||||||1
1725854160000|2024-09-09 03:56:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1725854380000|2024-09-09 03:59:40|19.98|19.9|19.92|19.84|19.98|19.9|19.91|19.83|1
1725854390000|2024-09-09 03:59:50|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|36
1725854400000|2024-09-09 04:00:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1725854780000|2024-09-09 04:06:20|19.82|19.74|19.82|19.74|19.9|19.74|19.79|19.65|2
1725854930000|2024-09-09 04:08:50|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1725854940000|2024-09-09 04:09:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1725854950000|2024-09-09 04:09:10|19.77|19.69|19.75|19.67|19.83|19.69|19.75|19.58|1
1725854960000|2024-09-09 04:09:20|19.83|19.58|19.83|19.58|19.83|19.67|19.75|19.58|0
1725854970000|2024-09-09 04:09:30|19.75|19.67|19.75|19.67|19.83|19.67|19.75|19.58|0
1725854990000|2024-09-09 04:09:50|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1725855000000|2024-09-09 04:10:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725855040000|2024-09-09 04:10:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1725855090000|2024-09-09 04:11:30|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|3
1725855100000|2024-09-09 04:11:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1725855110000|2024-09-09 04:11:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725855130000|2024-09-09 04:12:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725855150000|2024-09-09 04:12:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725855160000|2024-09-09 04:12:40|||||||||1
1725855330000|2024-09-09 04:15:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725855360000|2024-09-09 04:16:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1725855370000|2024-09-09 04:16:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725855380000|2024-09-09 04:16:20|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1725855430000|2024-09-09 04:17:10|19.76|19.68|19.77|19.69|19.78|19.7|19.76|19.68|1
1725855440000|2024-09-09 04:17:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1725855450000|2024-09-09 04:17:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1725855460000|2024-09-09 04:17:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1725855500000|2024-09-09 04:18:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725855720000|2024-09-09 04:22:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1725855810000|2024-09-09 04:23:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1725855830000|2024-09-09 04:23:50|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|0
1725855840000|2024-09-09 04:24:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1725855870000|2024-09-09 04:24:30|19.85|19.77|19.86|19.78|19.88|19.8|19.85|19.77|3
1725855880000|2024-09-09 04:24:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|1
1725855910000|2024-09-09 04:25:10|||||||||18
1725855930000|2024-09-09 04:25:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725855970000|2024-09-09 04:26:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725855980000|2024-09-09 04:26:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1725856050000|2024-09-09 04:27:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1725856080000|2024-09-09 04:28:00|19.91|19.66|19.8|19.72|19.91|19.74|19.8|19.66|0
1725856230000|2024-09-09 04:30:30|19.81|19.73|19.86|19.78|19.91|19.78|19.81|19.66|0
1725856240000|2024-09-09 04:30:40|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|1
1725856250000|2024-09-09 04:30:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1725856260000|2024-09-09 04:31:00|19.8|19.72|19.8|19.72|19.91|19.74|19.8|19.66|0
1725856290000|2024-09-09 04:31:30|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1725856320000|2024-09-09 04:32:00|19.82|19.74|19.91|19.66|19.91|19.74|19.82|19.66|0
1725856340000|2024-09-09 04:32:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725856360000|2024-09-09 04:32:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1725856370000|2024-09-09 04:32:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725856580000|2024-09-09 04:36:20|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|2
1725856590000|2024-09-09 04:36:30|19.75|19.67|19.75|19.67|19.78|19.7|19.75|19.67|1
1725856600000|2024-09-09 04:36:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725856620000|2024-09-09 04:37:00|||||||||4
1725856660000|2024-09-09 04:37:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|1
1725856670000|2024-09-09 04:37:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1725856680000|2024-09-09 04:38:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1725856690000|2024-09-09 04:38:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|29
1725856890000|2024-09-09 04:41:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725856900000|2024-09-09 04:41:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725856920000|2024-09-09 04:42:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725856930000|2024-09-09 04:42:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725856940000|2024-09-09 04:42:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725857000000|2024-09-09 04:43:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725857040000|2024-09-09 04:44:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1725857140000|2024-09-09 04:45:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725857280000|2024-09-09 04:48:00|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|1
1725857320000|2024-09-09 04:48:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1725857330000|2024-09-09 04:48:50|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|0
1725857340000|2024-09-09 04:49:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725857350000|2024-09-09 04:49:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725857370000|2024-09-09 04:49:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1725857380000|2024-09-09 04:49:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725857390000|2024-09-09 04:49:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725857480000|2024-09-09 04:51:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1725857590000|2024-09-09 04:53:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725857600000|2024-09-09 04:53:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|9
1725857620000|2024-09-09 04:53:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725857810000|2024-09-09 04:56:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725857820000|2024-09-09 04:57:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725857880000|2024-09-09 04:58:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725857920000|2024-09-09 04:58:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1725858050000|2024-09-09 05:00:50|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1725858060000|2024-09-09 05:01:00|19.83|19.75|19.83|19.75|19.91|19.75|19.83|19.66|0
1725858070000|2024-09-09 05:01:10|19.91|19.66|19.83|19.75|19.91|19.75|19.83|19.66|0
1725858080000|2024-09-09 05:01:20|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1725858110000|2024-09-09 05:01:50|19.83|19.75|19.83|19.75|19.91|19.75|19.83|19.66|0
1725858120000|2024-09-09 05:02:00|19.91|19.66|19.83|19.75|19.91|19.75|19.83|19.66|0
1725858150000|2024-09-09 05:02:30|19.91|19.66|19.83|19.75|19.91|19.75|19.83|19.66|0
1725858170000|2024-09-09 05:02:50|19.91|19.66|19.91|19.66|19.91|19.75|19.83|19.66|0
1725858180000|2024-09-09 05:03:00|19.83|19.75|19.83|19.75|19.91|19.75|19.83|19.66|0
1725858260000|2024-09-09 05:04:20|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1725858310000|2024-09-09 05:05:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1725858360000|2024-09-09 05:06:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725858440000|2024-09-09 05:07:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725858450000|2024-09-09 05:07:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1725858490000|2024-09-09 05:08:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725858930000|2024-09-09 05:15:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725858940000|2024-09-09 05:15:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725858950000|2024-09-09 05:15:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1725858970000|2024-09-09 05:16:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725858980000|2024-09-09 05:16:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725859000000|2024-09-09 05:16:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725859030000|2024-09-09 05:17:10|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|9
1725859110000|2024-09-09 05:18:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1725859160000|2024-09-09 05:19:20|19.91|19.66|19.83|19.75|19.91|19.75|19.83|19.66|0
1725859210000|2024-09-09 05:20:10|19.91|19.66|19.83|19.75|19.91|19.75|19.83|19.66|0
1725859280000|2024-09-09 05:21:20|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1725859300000|2024-09-09 05:21:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725859330000|2024-09-09 05:22:10|19.91|19.66|19.83|19.75|19.91|19.75|19.83|19.66|0
1725859370000|2024-09-09 05:22:50|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1725859390000|2024-09-09 05:23:10|19.83|19.75|19.94|19.69|19.94|19.75|19.83|19.68|0
1725859410000|2024-09-09 05:23:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725859420000|2024-09-09 05:23:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725859430000|2024-09-09 05:23:50|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|0
1725859440000|2024-09-09 05:24:00|19.94|19.69|19.83|19.75|19.94|19.75|19.83|19.69|0
1725859460000|2024-09-09 05:24:20|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1725859520000|2024-09-09 05:25:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725859580000|2024-09-09 05:26:20|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1725859590000|2024-09-09 05:26:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725859600000|2024-09-09 05:26:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725859610000|2024-09-09 05:26:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725859650000|2024-09-09 05:27:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725859730000|2024-09-09 05:28:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|2
1725859740000|2024-09-09 05:29:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725859930000|2024-09-09 05:32:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1725859950000|2024-09-09 05:32:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725860150000|2024-09-09 05:35:50|19.84|19.76|19.85|19.77|19.94|19.79|19.84|19.69|6
1725860160000|2024-09-09 05:36:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1725860180000|2024-09-09 05:36:20|19.83|19.75|19.96|19.71|19.96|19.75|19.83|19.68|0
1725860210000|2024-09-09 05:36:50|19.94|19.69|19.94|19.69|19.94|19.69|19.94|19.69|0
1725860230000|2024-09-09 05:37:10|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1725860260000|2024-09-09 05:37:40|19.99|19.74|19.99|19.74|19.99|19.74|19.96|19.71|0
1725860270000|2024-09-09 05:37:50|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1725860280000|2024-09-09 05:38:00|19.99|19.74|19.99|19.74|19.99|19.74|19.99|19.74|0
1725860330000|2024-09-09 05:38:50|19.97|19.72|19.97|19.72|19.97|19.72|19.97|19.72|0
1725860340000|2024-09-09 05:39:00|19.99|19.74|19.96|19.71|19.99|19.74|19.96|19.71|0
1725860410000|2024-09-09 05:40:10|19.99|19.74|19.98|19.73|19.99|19.74|19.98|19.73|0
1725860430000|2024-09-09 05:40:30|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1725860470000|2024-09-09 05:41:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725860480000|2024-09-09 05:41:20|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1725860490000|2024-09-09 05:41:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725860500000|2024-09-09 05:41:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725860510000|2024-09-09 05:41:50|19.94|19.69|19.96|19.71|19.96|19.71|19.94|19.69|0
1725860570000|2024-09-09 05:42:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725860580000|2024-09-09 05:43:00|19.85|19.77|19.94|19.69|19.94|19.77|19.85|19.69|0
1725860590000|2024-09-09 05:43:10|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1725860670000|2024-09-09 05:44:30|19.98|19.73|19.9|19.82|19.98|19.82|19.9|19.73|0
1725860680000|2024-09-09 05:44:40|19.99|19.74|20.04|19.79|20.04|19.79|19.99|19.74|0
1725860690000|2024-09-09 05:44:50|20.03|19.78|20.01|19.76|20.03|19.78|20.01|19.76|0
1725860700000|2024-09-09 05:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1725860710000|2024-09-09 05:45:10|20.04|19.79|19.97|19.89|20.04|19.9|19.97|19.79|0
1725860720000|2024-09-09 05:45:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725860730000|2024-09-09 05:45:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1725860750000|2024-09-09 05:45:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1725860780000|2024-09-09 05:46:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1725860790000|2024-09-09 05:46:30|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1725860820000|2024-09-09 05:47:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1725860900000|2024-09-09 05:48:20|19.97|19.89|19.97|19.89|20|19.92|19.97|19.89|0
1725860910000|2024-09-09 05:48:30|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1725860930000|2024-09-09 05:48:50|||||||||1
1725860970000|2024-09-09 05:49:30|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|8
1725861220000|2024-09-09 05:53:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1725861380000|2024-09-09 05:56:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1725861430000|2024-09-09 05:57:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1725861610000|2024-09-09 06:00:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1725861620000|2024-09-09 06:00:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|4
1725861650000|2024-09-09 06:00:50|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|1
1725861710000|2024-09-09 06:01:50|||||||||11
1725861740000|2024-09-09 06:02:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|111
1725861750000|2024-09-09 06:02:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1725861870000|2024-09-09 06:04:30|||||||||10
1725862010000|2024-09-09 06:06:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|10
1725862020000|2024-09-09 06:07:00|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|3
1725862030000|2024-09-09 06:07:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1725862040000|2024-09-09 06:07:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725862060000|2024-09-09 06:07:40|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|2
1725862080000|2024-09-09 06:08:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725862090000|2024-09-09 06:08:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1725862140000|2024-09-09 06:09:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1725862170000|2024-09-09 06:09:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1725862190000|2024-09-09 06:09:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725862260000|2024-09-09 06:11:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1725862270000|2024-09-09 06:11:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725862310000|2024-09-09 06:11:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1725862320000|2024-09-09 06:12:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725862370000|2024-09-09 06:12:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|10
1725862390000|2024-09-09 06:13:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1725862500000|2024-09-09 06:15:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725862510000|2024-09-09 06:15:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1725862540000|2024-09-09 06:15:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725862550000|2024-09-09 06:15:50|||||||||7
1725862600000|2024-09-09 06:16:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|9
1725862620000|2024-09-09 06:17:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725862640000|2024-09-09 06:17:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725862650000|2024-09-09 06:17:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725862660000|2024-09-09 06:17:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|2
1725862850000|2024-09-09 06:20:50|||||||||1
1725862900000|2024-09-09 06:21:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1725862950000|2024-09-09 06:22:30|||||||||3
1725863130000|2024-09-09 06:25:30|||||||||6
1725863190000|2024-09-09 06:26:30|||||||||1
1725863240000|2024-09-09 06:27:20|||||||||1
1725863250000|2024-09-09 06:27:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|7
1725863270000|2024-09-09 06:27:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1725863300000|2024-09-09 06:28:20|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1725863390000|2024-09-09 06:29:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725863400000|2024-09-09 06:30:00|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|2
1725863420000|2024-09-09 06:30:20|19.84|19.76|19.88|19.8|19.88|19.8|19.84|19.76|2
1725863430000|2024-09-09 06:30:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725863530000|2024-09-09 06:32:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725863640000|2024-09-09 06:34:00|||||||||5
1725863650000|2024-09-09 06:34:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1725863660000|2024-09-09 06:34:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1725863670000|2024-09-09 06:34:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1725863680000|2024-09-09 06:34:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1725863700000|2024-09-09 06:35:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|4
1725863710000|2024-09-09 06:35:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725863730000|2024-09-09 06:35:30|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|5
1725863970000|2024-09-09 06:39:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1725863980000|2024-09-09 06:39:40|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|1
1725863990000|2024-09-09 06:39:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1725864030000|2024-09-09 06:40:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1725864060000|2024-09-09 06:41:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1725864090000|2024-09-09 06:41:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|5
1725864370000|2024-09-09 06:46:10|||||||||2
1725864410000|2024-09-09 06:46:50|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|2
1725864450000|2024-09-09 06:47:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1725864480000|2024-09-09 06:48:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725864500000|2024-09-09 06:48:20|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1725864520000|2024-09-09 06:48:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1725864540000|2024-09-09 06:49:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725864550000|2024-09-09 06:49:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725864580000|2024-09-09 06:49:40|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1725864720000|2024-09-09 06:52:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|2
1725864730000|2024-09-09 06:52:10|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1725864740000|2024-09-09 06:52:20|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1725864760000|2024-09-09 06:52:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1725864770000|2024-09-09 06:52:50|20.01|19.93|19.99|19.91|20.03|19.95|19.99|19.91|0
1725864780000|2024-09-09 06:53:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725865020000|2024-09-09 06:57:00|||||||||6
1725865060000|2024-09-09 06:57:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1725865070000|2024-09-09 06:57:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1725865080000|2024-09-09 06:58:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|4
1725865180000|2024-09-09 06:59:40|||||||||1
1725865200000|2024-09-09 07:00:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|9
1725865210000|2024-09-09 07:00:10|||||||||91
1725865220000|2024-09-09 07:00:20|19.97|19.89|19.91|19.83|19.97|19.89|19.91|19.83|89
1725865230000|2024-09-09 07:00:30|19.86|19.78|19.91|19.83|19.91|19.83|19.86|19.78|39
1725865240000|2024-09-09 07:00:40|||||||||1
1725865270000|2024-09-09 07:01:10|||||||||6
1725865280000|2024-09-09 07:01:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|6
1725865290000|2024-09-09 07:01:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|3
1725865300000|2024-09-09 07:01:40|19.9|19.82|19.91|19.83|19.91|19.83|19.86|19.78|4
1725865320000|2024-09-09 07:02:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|3
1725865330000|2024-09-09 07:02:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|2
1725865350000|2024-09-09 07:02:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1725865360000|2024-09-09 07:02:40|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|5
1725865370000|2024-09-09 07:02:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1725865400000|2024-09-09 07:03:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1725865410000|2024-09-09 07:03:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1725865420000|2024-09-09 07:03:40|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1725865430000|2024-09-09 07:03:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|7
1725865440000|2024-09-09 07:04:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725865450000|2024-09-09 07:04:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725865470000|2024-09-09 07:04:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|9
1725865480000|2024-09-09 07:04:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1725865670000|2024-09-09 07:07:50|20.01|19.93|20|19.92|20.01|19.93|19.98|19.9|20
1725865680000|2024-09-09 07:08:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|7
1725865690000|2024-09-09 07:08:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|51
1725865700000|2024-09-09 07:08:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1725865710000|2024-09-09 07:08:30|20|19.92|19.97|19.89|20|19.92|19.97|19.89|38
1725865730000|2024-09-09 07:08:50|19.95|19.87|19.96|19.88|19.97|19.89|19.95|19.87|13
1725865740000|2024-09-09 07:09:00|19.95|19.87|19.95|19.87|19.95|19.87|19.92|19.84|0
1725865810000|2024-09-09 07:10:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1725865820000|2024-09-09 07:10:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|50
1725865860000|2024-09-09 07:11:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|14
1725865870000|2024-09-09 07:11:10|19.87|19.79|19.89|19.81|19.89|19.81|19.85|19.77|0
1725865900000|2024-09-09 07:11:40|||||||||22
1725865920000|2024-09-09 07:12:00|||||||||10
1725865930000|2024-09-09 07:12:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|10
1725865940000|2024-09-09 07:12:20|19.89|19.81|19.87|19.79|19.9|19.82|19.85|19.77|3
1725865960000|2024-09-09 07:12:40|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1725865970000|2024-09-09 07:12:50|||||||||1
1725865990000|2024-09-09 07:13:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1725866040000|2024-09-09 07:14:00|19.87|19.79|19.85|19.77|19.89|19.81|19.84|19.76|23
1725866050000|2024-09-09 07:14:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|4
1725866070000|2024-09-09 07:14:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|13
1725866080000|2024-09-09 07:14:40|||||||||8
1725866100000|2024-09-09 07:15:00|||||||||4
1725866160000|2024-09-09 07:16:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|107
1725866170000|2024-09-09 07:16:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1725866210000|2024-09-09 07:16:50|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|39
1725866220000|2024-09-09 07:17:00|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|10
1725866230000|2024-09-09 07:17:10|||||||||1
1725866280000|2024-09-09 07:18:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1725866300000|2024-09-09 07:18:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|8
1725866310000|2024-09-09 07:18:30|19.81|19.73|19.79|19.71|19.83|19.75|19.79|19.71|0
1725866330000|2024-09-09 07:18:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|1
1725866340000|2024-09-09 07:19:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|7
1725866350000|2024-09-09 07:19:10|||||||||1
1725866370000|2024-09-09 07:19:30|||||||||2
1725866380000|2024-09-09 07:19:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|4
1725866390000|2024-09-09 07:19:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725866430000|2024-09-09 07:20:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|5
1725866450000|2024-09-09 07:20:50|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|7
1725866480000|2024-09-09 07:21:20|||||||||3
1725866540000|2024-09-09 07:22:20|19.81|19.73|19.84|19.76|19.84|19.76|19.79|19.71|14
1725866560000|2024-09-09 07:22:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|9
1725866570000|2024-09-09 07:22:50|19.81|19.73|19.84|19.76|19.84|19.76|19.79|19.71|18
1725866580000|2024-09-09 07:23:00|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|3
1725866590000|2024-09-09 07:23:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|16
1725866640000|2024-09-09 07:24:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|6
1725866670000|2024-09-09 07:24:30|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|47
1725866680000|2024-09-09 07:24:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|3
1725866690000|2024-09-09 07:24:50|||||||||1
1725866700000|2024-09-09 07:25:00|19.87|19.79|19.85|19.77|19.89|19.81|19.85|19.77|0
1725866710000|2024-09-09 07:25:10|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1725866720000|2024-09-09 07:25:20|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1725866730000|2024-09-09 07:25:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725866750000|2024-09-09 07:25:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|9
1725866760000|2024-09-09 07:26:00|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|3
1725866770000|2024-09-09 07:26:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1725866780000|2024-09-09 07:26:20|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|3
1725866790000|2024-09-09 07:26:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1725866820000|2024-09-09 07:27:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|1
1725866830000|2024-09-09 07:27:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|4
1725866850000|2024-09-09 07:27:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725866870000|2024-09-09 07:27:50|||||||||4
1725866930000|2024-09-09 07:28:50|||||||||2
1725866940000|2024-09-09 07:29:00|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|0
1725867000000|2024-09-09 07:30:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1725867010000|2024-09-09 07:30:10|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|3
1725867050000|2024-09-09 07:30:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|5
1725867060000|2024-09-09 07:31:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|6
1725867080000|2024-09-09 07:31:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|1
1725867090000|2024-09-09 07:31:30|||||||||5
1725867120000|2024-09-09 07:32:00|||||||||5
1725867130000|2024-09-09 07:32:10|19.78|19.7|19.79|19.71|19.79|19.71|19.77|19.69|5
1725867140000|2024-09-09 07:32:20|||||||||2
1725867150000|2024-09-09 07:32:30|||||||||2
1725867160000|2024-09-09 07:32:40|||||||||1
1725867170000|2024-09-09 07:32:50|||||||||2
1725867180000|2024-09-09 07:33:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|9
1725867190000|2024-09-09 07:33:10|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|2
1725867200000|2024-09-09 07:33:20|||||||||2
1725867210000|2024-09-09 07:33:30|||||||||1
1725867220000|2024-09-09 07:33:40|||||||||1
1725867230000|2024-09-09 07:33:50|||||||||2
1725867240000|2024-09-09 07:34:00|||||||||1
1725867250000|2024-09-09 07:34:10|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|9
1725867260000|2024-09-09 07:34:20|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|38
1725867270000|2024-09-09 07:34:30|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|4
1725867280000|2024-09-09 07:34:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|10
1725867290000|2024-09-09 07:34:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1725867300000|2024-09-09 07:35:00|||||||||4
1725867310000|2024-09-09 07:35:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1725867320000|2024-09-09 07:35:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|2
1725867330000|2024-09-09 07:35:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1725867350000|2024-09-09 07:35:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|17
1725867360000|2024-09-09 07:36:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|19
1725867380000|2024-09-09 07:36:20|||||||||1
1725867390000|2024-09-09 07:36:30|||||||||1
1725867400000|2024-09-09 07:36:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1725867410000|2024-09-09 07:36:50|19.84|19.76|19.82|19.74|19.84|19.76|19.8|19.72|1
1725867420000|2024-09-09 07:37:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|2
1725867430000|2024-09-09 07:37:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1725867440000|2024-09-09 07:37:20|19.84|19.76|19.84|19.76|19.84|19.76|19.8|19.72|1
1725867450000|2024-09-09 07:37:30|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|1
1725867460000|2024-09-09 07:37:40|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|2
1725867470000|2024-09-09 07:37:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|1
1725867480000|2024-09-09 07:38:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1725867490000|2024-09-09 07:38:10|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|1
1725867500000|2024-09-09 07:38:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1725867510000|2024-09-09 07:38:30|||||||||1
1725867520000|2024-09-09 07:38:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|9
1725867530000|2024-09-09 07:38:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1725867540000|2024-09-09 07:39:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1725867550000|2024-09-09 07:39:10|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|0
1725867560000|2024-09-09 07:39:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1725867570000|2024-09-09 07:39:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1725867590000|2024-09-09 07:39:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|6
1725867600000|2024-09-09 07:40:00|||||||||6
1725867610000|2024-09-09 07:40:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1725867620000|2024-09-09 07:40:20|||||||||4
1725867640000|2024-09-09 07:40:40|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|10
1725867650000|2024-09-09 07:40:50|||||||||4
1725867660000|2024-09-09 07:41:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1725867720000|2024-09-09 07:42:00|19.85|19.77|19.85|19.77|19.85|19.77|19.8|19.72|2
1725867820000|2024-09-09 07:43:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|24
1725867830000|2024-09-09 07:43:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|1
1725867840000|2024-09-09 07:44:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|1
1725867900000|2024-09-09 07:45:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1725867910000|2024-09-09 07:45:10|||||||||1
1725867920000|2024-09-09 07:45:20|||||||||1
1725867930000|2024-09-09 07:45:30|||||||||2
1725867940000|2024-09-09 07:45:40|||||||||1
1725867950000|2024-09-09 07:45:50|19.86|19.78|19.85|19.77|19.87|19.79|19.85|19.77|3
1725867960000|2024-09-09 07:46:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|5
1725867970000|2024-09-09 07:46:10|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1725867980000|2024-09-09 07:46:20|||||||||2
1725867990000|2024-09-09 07:46:30|||||||||1
1725868000000|2024-09-09 07:46:40|||||||||3
1725868010000|2024-09-09 07:46:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1725868020000|2024-09-09 07:47:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1725868030000|2024-09-09 07:47:10|||||||||2
1725868040000|2024-09-09 07:47:20|||||||||2
1725868050000|2024-09-09 07:47:30|||||||||2
1725868060000|2024-09-09 07:47:40|||||||||1
1725868070000|2024-09-09 07:47:50|||||||||2
1725868080000|2024-09-09 07:48:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1725868120000|2024-09-09 07:48:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|30
1725868150000|2024-09-09 07:49:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1725868170000|2024-09-09 07:49:30|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1725868180000|2024-09-09 07:49:40|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1725868190000|2024-09-09 07:49:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1725868200000|2024-09-09 07:50:00|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1725868210000|2024-09-09 07:50:10|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|0
1725868220000|2024-09-09 07:50:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1725868280000|2024-09-09 07:51:20|||||||||1
1725868290000|2024-09-09 07:51:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1725868300000|2024-09-09 07:51:40|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1725868330000|2024-09-09 07:52:10|||||||||4
1725868420000|2024-09-09 07:53:40|||||||||68
1725868480000|2024-09-09 07:54:40|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1725868490000|2024-09-09 07:54:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1725868500000|2024-09-09 07:55:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|1
1725868510000|2024-09-09 07:55:10|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|11
1725868540000|2024-09-09 07:55:40|19.82|19.74|19.84|19.76|19.84|19.76|19.8|19.72|0
1725868550000|2024-09-09 07:55:50|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1725868560000|2024-09-09 07:56:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1725868580000|2024-09-09 07:56:20|19.82|19.74|19.84|19.76|19.84|19.76|19.8|19.72|0
1725868590000|2024-09-09 07:56:30|19.85|19.77|19.84|19.76|19.85|19.77|19.82|19.74|0
1725868600000|2024-09-09 07:56:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1725868610000|2024-09-09 07:56:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725868630000|2024-09-09 07:57:10|||||||||1
1725868660000|2024-09-09 07:57:40|||||||||2
1725868700000|2024-09-09 07:58:20|||||||||2
1725868800000|2024-09-09 08:00:00|19.82|19.74|19.84|19.76|19.85|19.77|19.82|19.74|6
1725868870000|2024-09-09 08:01:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1725868880000|2024-09-09 08:01:20|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1725868890000|2024-09-09 08:01:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|78
1725868900000|2024-09-09 08:01:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1725868910000|2024-09-09 08:01:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1725868950000|2024-09-09 08:02:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|13
1725869000000|2024-09-09 08:03:20|||||||||1
1725869070000|2024-09-09 08:04:30|||||||||155
1725869120000|2024-09-09 08:05:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|32
1725869150000|2024-09-09 08:05:50|||||||||160
1725869190000|2024-09-09 08:06:30|||||||||4
1725869210000|2024-09-09 08:06:50|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1725869220000|2024-09-09 08:07:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1725869290000|2024-09-09 08:08:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1725869300000|2024-09-09 08:08:20|||||||||2
1725869310000|2024-09-09 08:08:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|10
1725869330000|2024-09-09 08:08:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|3
1725869360000|2024-09-09 08:09:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1725869370000|2024-09-09 08:09:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|6
1725869390000|2024-09-09 08:09:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725869400000|2024-09-09 08:10:00|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1725869480000|2024-09-09 08:11:20|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|8
1725869490000|2024-09-09 08:11:30|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1725869520000|2024-09-09 08:12:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725869550000|2024-09-09 08:12:30|||||||||8
1725869560000|2024-09-09 08:12:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1725869570000|2024-09-09 08:12:50|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1725869580000|2024-09-09 08:13:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1725869610000|2024-09-09 08:13:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725869620000|2024-09-09 08:13:40|||||||||1
1725869660000|2024-09-09 08:14:20|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|12
1725869670000|2024-09-09 08:14:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1725869720000|2024-09-09 08:15:20|||||||||1
1725869730000|2024-09-09 08:15:30|||||||||1
1725869740000|2024-09-09 08:15:40|||||||||1
1725869750000|2024-09-09 08:15:50|||||||||2
1725869760000|2024-09-09 08:16:00|||||||||1
1725869770000|2024-09-09 08:16:10|||||||||2
1725869780000|2024-09-09 08:16:20|||||||||2
1725869800000|2024-09-09 08:16:40|||||||||1
1725869810000|2024-09-09 08:16:50|||||||||2
1725869820000|2024-09-09 08:17:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|63
1725869830000|2024-09-09 08:17:10|||||||||1
1725869840000|2024-09-09 08:17:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725869870000|2024-09-09 08:17:50|20|19.92|20|19.92|20|19.92|19.99|19.91|8
1725869880000|2024-09-09 08:18:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725869890000|2024-09-09 08:18:10|20|19.92|20.04|19.96|20.04|19.96|20|19.92|6
1725869900000|2024-09-09 08:18:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|4
1725869910000|2024-09-09 08:18:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725869920000|2024-09-09 08:18:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1725869950000|2024-09-09 08:19:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725869960000|2024-09-09 08:19:20|||||||||4
1725869990000|2024-09-09 08:19:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1725870000000|2024-09-09 08:20:00|||||||||9
1725870030000|2024-09-09 08:20:30|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|1
1725870040000|2024-09-09 08:20:40|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|0
1725870060000|2024-09-09 08:21:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|3
1725870070000|2024-09-09 08:21:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|11
1725870120000|2024-09-09 08:22:00|||||||||1
1725870130000|2024-09-09 08:22:10|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|3
1725870150000|2024-09-09 08:22:30|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|8
1725870160000|2024-09-09 08:22:40|||||||||23
1725870190000|2024-09-09 08:23:10|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|24
1725870210000|2024-09-09 08:23:30|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1725870220000|2024-09-09 08:23:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|23
1725870240000|2024-09-09 08:24:00|||||||||27
1725870270000|2024-09-09 08:24:30|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|16
1725870280000|2024-09-09 08:24:40|20.12|20.04|20.1|20.02|20.14|20.06|20.1|20.02|0
1725870300000|2024-09-09 08:25:00|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1725870320000|2024-09-09 08:25:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|7
1725870350000|2024-09-09 08:25:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|4
1725870380000|2024-09-09 08:26:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1725870390000|2024-09-09 08:26:30|20.14|20.06|20.12|20.04|20.14|20.06|20.1|20.02|0
1725870400000|2024-09-09 08:26:40|20.1|20.02|20.1|20.02|20.12|20.04|20.09|20.01|8
1725870410000|2024-09-09 08:26:50|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|1
1725870530000|2024-09-09 08:28:50|||||||||4
1725870570000|2024-09-09 08:29:30|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|3
1725870600000|2024-09-09 08:30:00|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1725870610000|2024-09-09 08:30:10|20.07|19.99|20.09|20.01|20.09|20.01|20.05|19.97|1
1725870620000|2024-09-09 08:30:20|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|24
1725870690000|2024-09-09 08:31:30|||||||||19
1725870740000|2024-09-09 08:32:20|||||||||4
1725870790000|2024-09-09 08:33:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|94
1725870800000|2024-09-09 08:33:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1725870810000|2024-09-09 08:33:30|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|12
1725870820000|2024-09-09 08:33:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725870840000|2024-09-09 08:34:00|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|6
1725870880000|2024-09-09 08:34:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1725870890000|2024-09-09 08:34:50|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1725870900000|2024-09-09 08:35:00|||||||||1
1725870940000|2024-09-09 08:35:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725870950000|2024-09-09 08:35:50|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|8
1725871010000|2024-09-09 08:36:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|67
1725871020000|2024-09-09 08:37:00|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|20
1725871030000|2024-09-09 08:37:10|||||||||1
1725871040000|2024-09-09 08:37:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|1
1725871050000|2024-09-09 08:37:30|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1725871060000|2024-09-09 08:37:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|3
1725871080000|2024-09-09 08:38:00|||||||||3
1725871090000|2024-09-09 08:38:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1725871150000|2024-09-09 08:39:10|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1725871180000|2024-09-09 08:39:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|6
1725871200000|2024-09-09 08:40:00|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|1
1725871210000|2024-09-09 08:40:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725871230000|2024-09-09 08:40:30|||||||||1
1725871370000|2024-09-09 08:42:50|||||||||2
1725871380000|2024-09-09 08:43:00|||||||||2
1725871390000|2024-09-09 08:43:10|||||||||1
1725871420000|2024-09-09 08:43:40|||||||||1
1725871430000|2024-09-09 08:43:50|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1725871440000|2024-09-09 08:44:00|||||||||2
1725871460000|2024-09-09 08:44:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1725871470000|2024-09-09 08:44:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|26
1725871490000|2024-09-09 08:44:50|||||||||2
1725871520000|2024-09-09 08:45:20|||||||||4
1725871550000|2024-09-09 08:45:50|||||||||3
1725871630000|2024-09-09 08:47:10|20|19.92|20|19.92|20|19.92|20|19.92|19
1725871650000|2024-09-09 08:47:30|20.04|19.96|20|19.92|20.04|19.96|20|19.92|0
1725871660000|2024-09-09 08:47:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1725871670000|2024-09-09 08:47:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|5
1725871800000|2024-09-09 08:50:00|||||||||14
1725871930000|2024-09-09 08:52:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|144
1725871950000|2024-09-09 08:52:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1725871960000|2024-09-09 08:52:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725871970000|2024-09-09 08:52:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1725871980000|2024-09-09 08:53:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1725871990000|2024-09-09 08:53:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725872000000|2024-09-09 08:53:20|19.96|19.88|19.96|19.88|19.98|19.9|19.94|19.86|0
1725872010000|2024-09-09 08:53:30|19.98|19.9|19.98|19.9|19.98|19.9|19.94|19.86|0
1725872020000|2024-09-09 08:53:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1725872030000|2024-09-09 08:53:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1725872040000|2024-09-09 08:54:00|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1725872050000|2024-09-09 08:54:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1725872060000|2024-09-09 08:54:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1725872070000|2024-09-09 08:54:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725872150000|2024-09-09 08:55:50|||||||||1
1725872160000|2024-09-09 08:56:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1725872170000|2024-09-09 08:56:10|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1725872180000|2024-09-09 08:56:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1725872190000|2024-09-09 08:56:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725872210000|2024-09-09 08:56:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1725872240000|2024-09-09 08:57:20|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1725872250000|2024-09-09 08:57:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1725872270000|2024-09-09 08:57:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1725872280000|2024-09-09 08:58:00|||||||||1
1725872290000|2024-09-09 08:58:10|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|0
1725872300000|2024-09-09 08:58:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1725872310000|2024-09-09 08:58:30|||||||||4
1725872340000|2024-09-09 08:59:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1725872350000|2024-09-09 08:59:10|19.98|19.9|19.94|19.86|19.98|19.9|19.94|19.86|0
1725872460000|2024-09-09 09:01:00|||||||||25
1725872530000|2024-09-09 09:02:10|||||||||1
1725872560000|2024-09-09 09:02:40|||||||||1
1725872600000|2024-09-09 09:03:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725872610000|2024-09-09 09:03:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1725872640000|2024-09-09 09:04:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1725872760000|2024-09-09 09:06:00|||||||||1
1725872770000|2024-09-09 09:06:10|||||||||13
1725872780000|2024-09-09 09:06:20|||||||||200
1725872790000|2024-09-09 09:06:30|||||||||54
1725872800000|2024-09-09 09:06:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|55
1725872840000|2024-09-09 09:07:20|||||||||111
1725872920000|2024-09-09 09:08:40|||||||||1
1725872930000|2024-09-09 09:08:50|||||||||12
1725872950000|2024-09-09 09:09:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1725872960000|2024-09-09 09:09:20|||||||||5
1725872970000|2024-09-09 09:09:30|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|7
1725873010000|2024-09-09 09:10:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|7
1725873040000|2024-09-09 09:10:40|19.96|19.88|19.96|19.88|19.98|19.9|19.94|19.86|0
1725873050000|2024-09-09 09:10:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725873070000|2024-09-09 09:11:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1725873080000|2024-09-09 09:11:20|||||||||17
1725873090000|2024-09-09 09:11:30|||||||||4
1725873130000|2024-09-09 09:12:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|7
1725873250000|2024-09-09 09:14:10|||||||||7
1725873260000|2024-09-09 09:14:20|||||||||1
1725873270000|2024-09-09 09:14:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|49
1725873280000|2024-09-09 09:14:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|16
1725873290000|2024-09-09 09:14:50|||||||||14
1725873330000|2024-09-09 09:15:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|95
1725873340000|2024-09-09 09:15:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1725873350000|2024-09-09 09:15:50|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|7
1725873360000|2024-09-09 09:16:00|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|0
1725873370000|2024-09-09 09:16:10|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1725873390000|2024-09-09 09:16:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1725873400000|2024-09-09 09:16:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|14
1725873410000|2024-09-09 09:16:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725873430000|2024-09-09 09:17:10|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1725873460000|2024-09-09 09:17:40|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|21
1725873480000|2024-09-09 09:18:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|2
1725873490000|2024-09-09 09:18:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1725873510000|2024-09-09 09:18:30|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|1
1725873600000|2024-09-09 09:20:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|5
1725873640000|2024-09-09 09:20:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|1
1725873650000|2024-09-09 09:20:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725873690000|2024-09-09 09:21:30|||||||||1
1725873720000|2024-09-09 09:22:00|||||||||16
1725873870000|2024-09-09 09:24:30|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|3
1725873880000|2024-09-09 09:24:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1725873890000|2024-09-09 09:24:50|19.88|19.8|19.86|19.78|19.88|19.8|19.84|19.76|0
1725873900000|2024-09-09 09:25:00|19.84|19.76|19.88|19.8|19.88|19.8|19.84|19.76|0
1725873910000|2024-09-09 09:25:10|||||||||15
1725873940000|2024-09-09 09:25:40|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1725873950000|2024-09-09 09:25:50|19.88|19.8|19.86|19.78|19.88|19.8|19.84|19.76|0
1725873960000|2024-09-09 09:26:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1725873970000|2024-09-09 09:26:10|19.84|19.76|19.88|19.8|19.88|19.8|19.84|19.76|0
1725873990000|2024-09-09 09:26:30|||||||||1
1725874030000|2024-09-09 09:27:10|||||||||5
1725874100000|2024-09-09 09:28:20|||||||||16
1725874160000|2024-09-09 09:29:20|19.84|19.76|19.88|19.8|19.88|19.8|19.84|19.76|122
1725874170000|2024-09-09 09:29:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|17
1725874200000|2024-09-09 09:30:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|30
1725874210000|2024-09-09 09:30:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1725874220000|2024-09-09 09:30:20|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|4
1725874230000|2024-09-09 09:30:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725874240000|2024-09-09 09:30:40|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1725874250000|2024-09-09 09:30:50|19.83|19.75|19.83|19.75|19.86|19.78|19.83|19.75|0
1725874260000|2024-09-09 09:31:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1725874270000|2024-09-09 09:31:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1725874310000|2024-09-09 09:31:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725874320000|2024-09-09 09:32:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725874350000|2024-09-09 09:32:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1725874370000|2024-09-09 09:32:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725874400000|2024-09-09 09:33:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725874410000|2024-09-09 09:33:30|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1725874430000|2024-09-09 09:33:50|||||||||1
1725874460000|2024-09-09 09:34:20|||||||||1
1725874500000|2024-09-09 09:35:00|||||||||1
1725874530000|2024-09-09 09:35:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1725874560000|2024-09-09 09:36:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725874570000|2024-09-09 09:36:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725874580000|2024-09-09 09:36:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1725874610000|2024-09-09 09:36:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725874620000|2024-09-09 09:37:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725874660000|2024-09-09 09:37:40|||||||||4
1725874720000|2024-09-09 09:38:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1725874780000|2024-09-09 09:39:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1725874880000|2024-09-09 09:41:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1725874890000|2024-09-09 09:41:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1725874900000|2024-09-09 09:41:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|27
1725874910000|2024-09-09 09:41:50|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1725874920000|2024-09-09 09:42:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1725874930000|2024-09-09 09:42:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1725874940000|2024-09-09 09:42:20|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|0
1725874950000|2024-09-09 09:42:30|||||||||5
1725874960000|2024-09-09 09:42:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|24
1725874980000|2024-09-09 09:43:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|14
1725874990000|2024-09-09 09:43:10|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1725875000000|2024-09-09 09:43:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1725875030000|2024-09-09 09:43:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1725875080000|2024-09-09 09:44:40|||||||||5
1725875180000|2024-09-09 09:46:20|||||||||4
1725875260000|2024-09-09 09:47:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|33
1725875290000|2024-09-09 09:48:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1725875300000|2024-09-09 09:48:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1725875320000|2024-09-09 09:48:40|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1725875340000|2024-09-09 09:49:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1725875350000|2024-09-09 09:49:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|5
1725875370000|2024-09-09 09:49:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1725875440000|2024-09-09 09:50:40|||||||||4
1725875490000|2024-09-09 09:51:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725875500000|2024-09-09 09:51:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1725875510000|2024-09-09 09:51:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1725875520000|2024-09-09 09:52:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725875530000|2024-09-09 09:52:10|19.96|19.88|19.98|19.9|19.98|19.9|19.93|19.85|16
1725875550000|2024-09-09 09:52:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1725875610000|2024-09-09 09:53:30|20|19.92|19.99|19.91|20.01|19.93|19.99|19.91|42
1725875620000|2024-09-09 09:53:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725875630000|2024-09-09 09:53:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725875690000|2024-09-09 09:54:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725875700000|2024-09-09 09:55:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725875850000|2024-09-09 09:57:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|112
1725875970000|2024-09-09 09:59:30|||||||||2
1725875980000|2024-09-09 09:59:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|88
1725876020000|2024-09-09 10:00:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|7
1725876030000|2024-09-09 10:00:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725876110000|2024-09-09 10:01:50|19.97|19.89|19.95|19.87|19.97|19.89|19.93|19.85|205
1725876120000|2024-09-09 10:02:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725876200000|2024-09-09 10:03:20|||||||||1
1725876230000|2024-09-09 10:03:50|||||||||4
1725876270000|2024-09-09 10:04:30|||||||||1
1725876300000|2024-09-09 10:05:00|||||||||1
1725876330000|2024-09-09 10:05:30|||||||||154
1725876340000|2024-09-09 10:05:40|||||||||1
1725876360000|2024-09-09 10:06:00|||||||||1
1725876370000|2024-09-09 10:06:10|||||||||2
1725876390000|2024-09-09 10:06:30|||||||||40
1725876400000|2024-09-09 10:06:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725876410000|2024-09-09 10:06:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1725876450000|2024-09-09 10:07:30|||||||||39
1725876470000|2024-09-09 10:07:50|||||||||8
1725876540000|2024-09-09 10:09:00|||||||||1
1725876630000|2024-09-09 10:10:30|||||||||3
1725876900000|2024-09-09 10:15:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|104
1725876990000|2024-09-09 10:16:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1725877020000|2024-09-09 10:17:00|||||||||4
1725877070000|2024-09-09 10:17:50|||||||||6
1725877180000|2024-09-09 10:19:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|107
1725877210000|2024-09-09 10:20:10|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|8
1725877230000|2024-09-09 10:20:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1725877240000|2024-09-09 10:20:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725877290000|2024-09-09 10:21:30|||||||||1
1725877340000|2024-09-09 10:22:20|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|24
1725877440000|2024-09-09 10:24:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725877450000|2024-09-09 10:24:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725877470000|2024-09-09 10:24:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1725877480000|2024-09-09 10:24:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|6
1725877500000|2024-09-09 10:25:00|||||||||1
1725877590000|2024-09-09 10:26:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|150
1725877600000|2024-09-09 10:26:40|||||||||20
1725877650000|2024-09-09 10:27:30|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|8
1725877750000|2024-09-09 10:29:10|||||||||2
1725877810000|2024-09-09 10:30:10|||||||||4
1725877930000|2024-09-09 10:32:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|18
1725877950000|2024-09-09 10:32:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1725877960000|2024-09-09 10:32:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|1
1725877970000|2024-09-09 10:32:50|20.02|19.94|20.03|19.95|20.03|19.95|20.01|19.93|3
1725877980000|2024-09-09 10:33:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1725877990000|2024-09-09 10:33:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1725878010000|2024-09-09 10:33:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1725878020000|2024-09-09 10:33:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1725878030000|2024-09-09 10:33:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1725878040000|2024-09-09 10:34:00|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|0
1725878050000|2024-09-09 10:34:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1725878130000|2024-09-09 10:35:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1725878210000|2024-09-09 10:36:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|1
1725878510000|2024-09-09 10:41:50|20.08|20|20.08|20|20.08|20|20.08|20|13
1725878520000|2024-09-09 10:42:00|||||||||13
1725878530000|2024-09-09 10:42:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|12
1725878540000|2024-09-09 10:42:20|20.07|19.99|20.11|20.03|20.11|20.03|20.06|19.98|5
1725878550000|2024-09-09 10:42:30|20.08|20|20.1|20.02|20.11|20.03|20.08|20|0
1725878560000|2024-09-09 10:42:40|20.11|20.03|20.1|20.02|20.11|20.03|20.08|20|0
1725878570000|2024-09-09 10:42:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725878590000|2024-09-09 10:43:10|||||||||4
1725878630000|2024-09-09 10:43:50|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1725878720000|2024-09-09 10:45:20|||||||||2
1725878750000|2024-09-09 10:45:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1725878760000|2024-09-09 10:46:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|12
1725878860000|2024-09-09 10:47:40|20.08|20|20.11|20.03|20.11|20.03|20.08|20|5
1725878870000|2024-09-09 10:47:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1725878880000|2024-09-09 10:48:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|9
1725878890000|2024-09-09 10:48:10|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|1
1725878900000|2024-09-09 10:48:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1725878910000|2024-09-09 10:48:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1725878930000|2024-09-09 10:48:50|||||||||1
1725878940000|2024-09-09 10:49:00|||||||||1
1725878950000|2024-09-09 10:49:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1725878970000|2024-09-09 10:49:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1725878980000|2024-09-09 10:49:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1725879000000|2024-09-09 10:50:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1725879020000|2024-09-09 10:50:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|3
1725879030000|2024-09-09 10:50:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1725879040000|2024-09-09 10:50:40|20.08|20|20.08|20|20.1|20.02|20.08|20|0
1725879050000|2024-09-09 10:50:50|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|0
1725879060000|2024-09-09 10:51:00|||||||||1
1725879080000|2024-09-09 10:51:20|||||||||4
1725879090000|2024-09-09 10:51:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1725879150000|2024-09-09 10:52:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1725879160000|2024-09-09 10:52:40|||||||||8
1725879180000|2024-09-09 10:53:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1725879190000|2024-09-09 10:53:10|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1725879200000|2024-09-09 10:53:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725879220000|2024-09-09 10:53:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1725879290000|2024-09-09 10:54:50|||||||||7
1725879330000|2024-09-09 10:55:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1725879350000|2024-09-09 10:55:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1725879360000|2024-09-09 10:56:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|72
1725879370000|2024-09-09 10:56:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1725879390000|2024-09-09 10:56:30|20.08|20|20.08|20|20.08|20|20.08|20|4
1725879420000|2024-09-09 10:57:00|||||||||43
1725879590000|2024-09-09 10:59:50|||||||||24
1725879600000|2024-09-09 11:00:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|10
1725879640000|2024-09-09 11:00:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1725879650000|2024-09-09 11:00:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725879690000|2024-09-09 11:01:30|||||||||1
1725879780000|2024-09-09 11:03:00|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|7
1725879790000|2024-09-09 11:03:10|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|2
1725879800000|2024-09-09 11:03:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1725879810000|2024-09-09 11:03:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1725879820000|2024-09-09 11:03:40|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1725879830000|2024-09-09 11:03:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725879850000|2024-09-09 11:04:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|16
1725879950000|2024-09-09 11:05:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725879960000|2024-09-09 11:06:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725879970000|2024-09-09 11:06:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725879990000|2024-09-09 11:06:30|20.03|19.95|20.05|19.97|20.06|19.98|20.03|19.95|0
1725880000000|2024-09-09 11:06:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725880010000|2024-09-09 11:06:50|||||||||18
1725880040000|2024-09-09 11:07:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1725880050000|2024-09-09 11:07:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1725880060000|2024-09-09 11:07:40|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|0
1725880070000|2024-09-09 11:07:50|20.08|20|20.08|20|20.08|20|20.08|20|0
1725880100000|2024-09-09 11:08:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1725880120000|2024-09-09 11:08:40|||||||||1
1725880180000|2024-09-09 11:09:40|||||||||29
1725880200000|2024-09-09 11:10:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725880210000|2024-09-09 11:10:10|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1725880220000|2024-09-09 11:10:20|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1725880230000|2024-09-09 11:10:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1725880240000|2024-09-09 11:10:40|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1725880320000|2024-09-09 11:12:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725880330000|2024-09-09 11:12:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1725880340000|2024-09-09 11:12:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725880350000|2024-09-09 11:12:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|15
1725880360000|2024-09-09 11:12:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1725880430000|2024-09-09 11:13:50|||||||||14
1725880560000|2024-09-09 11:16:00|||||||||15
1725880700000|2024-09-09 11:18:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1725880710000|2024-09-09 11:18:30|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|21
1725880720000|2024-09-09 11:18:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1725880890000|2024-09-09 11:21:30|||||||||19
1725880980000|2024-09-09 11:23:00|||||||||4
1725881010000|2024-09-09 11:23:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|3
1725881060000|2024-09-09 11:24:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1725881070000|2024-09-09 11:24:30|||||||||11
1725881080000|2024-09-09 11:24:40|||||||||2
1725881100000|2024-09-09 11:25:00|||||||||3
1725881120000|2024-09-09 11:25:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|21
1725881170000|2024-09-09 11:26:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|3
1725881180000|2024-09-09 11:26:20|||||||||12
1725881220000|2024-09-09 11:27:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|34
1725881230000|2024-09-09 11:27:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1725881240000|2024-09-09 11:27:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|4
1725881250000|2024-09-09 11:27:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|9
1725881260000|2024-09-09 11:27:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1725881270000|2024-09-09 11:27:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1725881280000|2024-09-09 11:28:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1725881300000|2024-09-09 11:28:20|||||||||15
1725881330000|2024-09-09 11:28:50|||||||||1
1725881370000|2024-09-09 11:29:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1725881440000|2024-09-09 11:30:40|||||||||12
1725881460000|2024-09-09 11:31:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|18
1725881470000|2024-09-09 11:31:10|||||||||7
1725881480000|2024-09-09 11:31:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|20
1725881510000|2024-09-09 11:31:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1725881540000|2024-09-09 11:32:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1725881560000|2024-09-09 11:32:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|23
1725881620000|2024-09-09 11:33:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|11
1725881720000|2024-09-09 11:35:20|20.05|19.97|20.07|19.99|20.07|19.99|20.03|19.95|0
1725881730000|2024-09-09 11:35:30|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|22
1725881740000|2024-09-09 11:35:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1725881770000|2024-09-09 11:36:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1725881780000|2024-09-09 11:36:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|4
1725881800000|2024-09-09 11:36:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1725881830000|2024-09-09 11:37:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725881840000|2024-09-09 11:37:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1725881900000|2024-09-09 11:38:20|||||||||11
1725881940000|2024-09-09 11:39:00|||||||||16
1725881950000|2024-09-09 11:39:10|||||||||1
1725881980000|2024-09-09 11:39:40|||||||||1
1725881990000|2024-09-09 11:39:50|||||||||2
1725882000000|2024-09-09 11:40:00|||||||||1
1725882010000|2024-09-09 11:40:10|||||||||1
1725882030000|2024-09-09 11:40:30|||||||||4
1725882050000|2024-09-09 11:40:50|||||||||1
1725882060000|2024-09-09 11:41:00|||||||||1
1725882070000|2024-09-09 11:41:10|||||||||1
1725882080000|2024-09-09 11:41:20|||||||||19
1725882090000|2024-09-09 11:41:30|||||||||5
1725882100000|2024-09-09 11:41:40|||||||||11
1725882110000|2024-09-09 11:41:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|15
1725882120000|2024-09-09 11:42:00|||||||||9
1725882130000|2024-09-09 11:42:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|6
1725882140000|2024-09-09 11:42:20|||||||||4
1725882150000|2024-09-09 11:42:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|4
1725882160000|2024-09-09 11:42:40|||||||||4
1725882170000|2024-09-09 11:42:50|||||||||1
1725882200000|2024-09-09 11:43:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1725882210000|2024-09-09 11:43:30|||||||||1
1725882220000|2024-09-09 11:43:40|||||||||1
1725882230000|2024-09-09 11:43:50|||||||||20
1725882250000|2024-09-09 11:44:10|||||||||3
1725882260000|2024-09-09 11:44:20|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1725882310000|2024-09-09 11:45:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725882320000|2024-09-09 11:45:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1725882360000|2024-09-09 11:46:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|26
1725882420000|2024-09-09 11:47:00|||||||||15
1725882500000|2024-09-09 11:48:20|||||||||37
1725882560000|2024-09-09 11:49:20|||||||||24
1725882580000|2024-09-09 11:49:40|||||||||4
1725882600000|2024-09-09 11:50:00|||||||||7
1725882620000|2024-09-09 11:50:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|5
1725882770000|2024-09-09 11:52:50|||||||||1
1725882780000|2024-09-09 11:53:00|20.04|19.96|20.06|19.98|20.08|20|20.04|19.96|5
1725882790000|2024-09-09 11:53:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1725882810000|2024-09-09 11:53:30|||||||||17
1725882900000|2024-09-09 11:55:00|||||||||1
1725882950000|2024-09-09 11:55:50|||||||||7
1725882970000|2024-09-09 11:56:10|||||||||16
1725882980000|2024-09-09 11:56:20|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1725882990000|2024-09-09 11:56:30|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|27
1725883010000|2024-09-09 11:56:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|6
1725883020000|2024-09-09 11:57:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|5
1725883130000|2024-09-09 11:58:50|||||||||13
1725883150000|2024-09-09 11:59:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|11
1725883160000|2024-09-09 11:59:20|||||||||2
1725883170000|2024-09-09 11:59:30|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|2
1725883180000|2024-09-09 11:59:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725883200000|2024-09-09 12:00:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|4
1725883210000|2024-09-09 12:00:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|1
1725883220000|2024-09-09 12:00:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1725883230000|2024-09-09 12:00:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1725883240000|2024-09-09 12:00:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1725883250000|2024-09-09 12:00:50|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|31
1725883260000|2024-09-09 12:01:00|20.04|19.96|20.08|20|20.08|20|20.04|19.96|0
1725883270000|2024-09-09 12:01:10|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1725883340000|2024-09-09 12:02:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1725883350000|2024-09-09 12:02:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1725883360000|2024-09-09 12:02:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|56
1725883370000|2024-09-09 12:02:50|20.08|20|20.08|20|20.09|20.01|20.08|20|4
1725883380000|2024-09-09 12:03:00|||||||||5
1725883390000|2024-09-09 12:03:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1725883400000|2024-09-09 12:03:20|20.13|20.05|20.13|20.05|20.13|20.05|20.09|20.01|0
1725883410000|2024-09-09 12:03:30|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|0
1725883420000|2024-09-09 12:03:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1725883450000|2024-09-09 12:04:10|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|16
1725883460000|2024-09-09 12:04:20|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|0
1725883500000|2024-09-09 12:05:00|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|12
1725883520000|2024-09-09 12:05:20|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1725883540000|2024-09-09 12:05:40|||||||||6
1725883580000|2024-09-09 12:06:20|||||||||4
1725883610000|2024-09-09 12:06:50|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|23
1725883620000|2024-09-09 12:07:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|3
1725883630000|2024-09-09 12:07:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|4
1725883650000|2024-09-09 12:07:30|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1725883680000|2024-09-09 12:08:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1725883730000|2024-09-09 12:08:50|||||||||18
1725883830000|2024-09-09 12:10:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1725883840000|2024-09-09 12:10:40|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1725883850000|2024-09-09 12:10:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|44
1725883860000|2024-09-09 12:11:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|8
1725883910000|2024-09-09 12:11:50|||||||||16
1725883930000|2024-09-09 12:12:10|||||||||77
1725883990000|2024-09-09 12:13:10|20.2|20.12|20.24|20.16|20.24|20.16|20.2|20.12|22
1725884000000|2024-09-09 12:13:20|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|132
1725884010000|2024-09-09 12:13:30|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|0
1725884020000|2024-09-09 12:13:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1725884030000|2024-09-09 12:13:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1725884040000|2024-09-09 12:14:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1725884060000|2024-09-09 12:14:20|||||||||23
1725884100000|2024-09-09 12:15:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|3
1725884110000|2024-09-09 12:15:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1725884180000|2024-09-09 12:16:20|||||||||12
1725884220000|2024-09-09 12:17:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|1
1725884230000|2024-09-09 12:17:10|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|45
1725884270000|2024-09-09 12:17:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1725884280000|2024-09-09 12:18:00|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1725884310000|2024-09-09 12:18:30|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|2
1725884370000|2024-09-09 12:19:30|20.21|20.13|20.23|20.15|20.23|20.15|20.19|20.11|0
1725884380000|2024-09-09 12:19:40|20.28|20.2|20.28|20.2|20.28|20.2|20.23|20.15|185
1725884420000|2024-09-09 12:20:20|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|46
1725884440000|2024-09-09 12:20:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1725884450000|2024-09-09 12:20:50|20.27|20.19|20.25|20.17|20.27|20.19|20.23|20.15|0
1725884460000|2024-09-09 12:21:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|3
1725884670000|2024-09-09 12:24:30|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|17
1725884690000|2024-09-09 12:24:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|9
1725884700000|2024-09-09 12:25:00|||||||||3
1725884710000|2024-09-09 12:25:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|5
1725884720000|2024-09-09 12:25:20|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|6
1725884790000|2024-09-09 12:26:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1725884820000|2024-09-09 12:27:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1725884850000|2024-09-09 12:27:30|||||||||3
1725884860000|2024-09-09 12:27:40|||||||||15
1725884930000|2024-09-09 12:28:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1725884980000|2024-09-09 12:29:40|||||||||4
1725885000000|2024-09-09 12:30:00|20.28|20.2|20.28|20.2|20.29|20.21|20.26|20.18|4
1725885010000|2024-09-09 12:30:10|20.26|20.18|20.28|20.2|20.28|20.2|20.24|20.16|0
1725885020000|2024-09-09 12:30:20|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1725885030000|2024-09-09 12:30:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1725885040000|2024-09-09 12:30:40|20.24|20.16|20.24|20.16|20.28|20.2|20.24|20.16|0
1725885050000|2024-09-09 12:30:50|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1725885060000|2024-09-09 12:31:00|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1725885070000|2024-09-09 12:31:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|1
1725885080000|2024-09-09 12:31:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1725885100000|2024-09-09 12:31:40|||||||||25
1725885130000|2024-09-09 12:32:10|||||||||3
1725885160000|2024-09-09 12:32:40|||||||||1
1725885170000|2024-09-09 12:32:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1725885190000|2024-09-09 12:33:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1725885210000|2024-09-09 12:33:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1725885220000|2024-09-09 12:33:40|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|2
1725885230000|2024-09-09 12:33:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1725885240000|2024-09-09 12:34:00|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1725885250000|2024-09-09 12:34:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1725885270000|2024-09-09 12:34:30|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|9
1725885280000|2024-09-09 12:34:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|13
1725885290000|2024-09-09 12:34:50|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1725885300000|2024-09-09 12:35:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|1
1725885320000|2024-09-09 12:35:20|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1725885330000|2024-09-09 12:35:30|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1725885360000|2024-09-09 12:36:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1725885380000|2024-09-09 12:36:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1725885390000|2024-09-09 12:36:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|17
1725885400000|2024-09-09 12:36:40|||||||||25
1725885460000|2024-09-09 12:37:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|10
1725885470000|2024-09-09 12:37:50|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|5
1725885480000|2024-09-09 12:38:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|23
1725885570000|2024-09-09 12:39:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|6
1725885580000|2024-09-09 12:39:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1725885600000|2024-09-09 12:40:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1725885620000|2024-09-09 12:40:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|11
1725885640000|2024-09-09 12:40:40|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|28
1725885660000|2024-09-09 12:41:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|4
1725885800000|2024-09-09 12:43:20|||||||||4
1725885880000|2024-09-09 12:44:40|||||||||15
1725885900000|2024-09-09 12:45:00|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|3
1725885910000|2024-09-09 12:45:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1725885920000|2024-09-09 12:45:20|20.14|20.06|20.18|20.1|20.18|20.1|20.13|20.05|0
1725885930000|2024-09-09 12:45:30|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1725885950000|2024-09-09 12:45:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1725885970000|2024-09-09 12:46:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725885980000|2024-09-09 12:46:20|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1725886000000|2024-09-09 12:46:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1725886020000|2024-09-09 12:47:00|||||||||15
1725886030000|2024-09-09 12:47:10|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1725886170000|2024-09-09 12:49:30|||||||||21
1725886200000|2024-09-09 12:50:00|||||||||3
1725886230000|2024-09-09 12:50:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1725886250000|2024-09-09 12:50:50|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|6
1725886380000|2024-09-09 12:53:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|24
1725886390000|2024-09-09 12:53:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1725886450000|2024-09-09 12:54:10|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|26
1725886460000|2024-09-09 12:54:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1725886480000|2024-09-09 12:54:40|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1725886500000|2024-09-09 12:55:00|||||||||3
1725886570000|2024-09-09 12:56:10|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|13
1725886580000|2024-09-09 12:56:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1725886610000|2024-09-09 12:56:50|||||||||21
1725886660000|2024-09-09 12:57:40|||||||||3
1725886680000|2024-09-09 12:58:00|20.09|20.01|20.08|20|20.11|20.03|20.08|20|10
1725886710000|2024-09-09 12:58:30|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|0
1725886720000|2024-09-09 12:58:40|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1725886730000|2024-09-09 12:58:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1725886740000|2024-09-09 12:59:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725886750000|2024-09-09 12:59:10|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1725886760000|2024-09-09 12:59:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725886770000|2024-09-09 12:59:30|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1725886780000|2024-09-09 12:59:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|21
1725886790000|2024-09-09 12:59:50|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|1
1725886880000|2024-09-09 13:01:20|||||||||43
1725886890000|2024-09-09 13:01:30|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1725886900000|2024-09-09 13:01:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725886910000|2024-09-09 13:01:50|||||||||5
1725886920000|2024-09-09 13:02:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1725886930000|2024-09-09 13:02:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725886940000|2024-09-09 13:02:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725886980000|2024-09-09 13:03:00|||||||||16
1725886990000|2024-09-09 13:03:10|||||||||1
1725887030000|2024-09-09 13:03:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725887040000|2024-09-09 13:04:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725887050000|2024-09-09 13:04:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725887060000|2024-09-09 13:04:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1725887090000|2024-09-09 13:04:50|||||||||5
1725887100000|2024-09-09 13:05:00|||||||||14
1725887110000|2024-09-09 13:05:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1725887120000|2024-09-09 13:05:20|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1725887140000|2024-09-09 13:05:40|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1725887180000|2024-09-09 13:06:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|6
1725887190000|2024-09-09 13:06:30|||||||||22
1725887200000|2024-09-09 13:06:40|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1725887210000|2024-09-09 13:06:50|20.13|20.05|20.11|20.03|20.13|20.05|20.09|20.01|0
1725887230000|2024-09-09 13:07:10|||||||||14
1725887240000|2024-09-09 13:07:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1725887280000|2024-09-09 13:08:00|||||||||7
1725887310000|2024-09-09 13:08:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1725887320000|2024-09-09 13:08:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1725887350000|2024-09-09 13:09:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|9
1725887360000|2024-09-09 13:09:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|18
1725887400000|2024-09-09 13:10:00|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1725887430000|2024-09-09 13:10:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|19
1725887540000|2024-09-09 13:12:20|||||||||20
1725887720000|2024-09-09 13:15:20|||||||||7
1725887730000|2024-09-09 13:15:30|||||||||17
1725887790000|2024-09-09 13:16:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|37
1725887820000|2024-09-09 13:17:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1725887830000|2024-09-09 13:17:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1725887840000|2024-09-09 13:17:20|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|5
1725887870000|2024-09-09 13:17:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1725887880000|2024-09-09 13:18:00|20.14|20.06|20.14|20.06|20.18|20.1|20.14|20.06|0
1725887890000|2024-09-09 13:18:10|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|5
1725887900000|2024-09-09 13:18:20|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|17
1725887910000|2024-09-09 13:18:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1725887960000|2024-09-09 13:19:20|20.12|20.04|20.13|20.05|20.13|20.05|20.08|20|14
1725888000000|2024-09-09 13:20:00|||||||||1
1725888010000|2024-09-09 13:20:10|||||||||36
1725888090000|2024-09-09 13:21:30|||||||||1
1725888120000|2024-09-09 13:22:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|28
1725888130000|2024-09-09 13:22:10|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|1
1725888140000|2024-09-09 13:22:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1725888150000|2024-09-09 13:22:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|3
1725888160000|2024-09-09 13:22:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1725888180000|2024-09-09 13:23:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|2
1725888250000|2024-09-09 13:24:10|||||||||4
1725888290000|2024-09-09 13:24:50|||||||||7
1725888340000|2024-09-09 13:25:40|20.11|20.03|20.08|20|20.11|20.03|20.08|20|2
1725888360000|2024-09-09 13:26:00|||||||||12
1725888400000|2024-09-09 13:26:40|||||||||231
1725888480000|2024-09-09 13:28:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|14
1725888540000|2024-09-09 13:29:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|9
1725888550000|2024-09-09 13:29:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1725888560000|2024-09-09 13:29:20|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|0
1725888600000|2024-09-09 13:30:00|20.05|19.97|20.08|20|20.08|20|20.05|19.97|13
1725888620000|2024-09-09 13:30:20|20.05|19.97|20.08|20|20.08|20|20.05|19.97|20
1725888640000|2024-09-09 13:30:40|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|1
1725888650000|2024-09-09 13:30:50|20.05|19.97|20.07|19.99|20.08|20|20.05|19.97|0
1725888660000|2024-09-09 13:31:00|20.08|20|20.03|19.95|20.08|20|20.03|19.95|2
1725888700000|2024-09-09 13:31:40|20.07|19.99|20.08|20|20.08|20|20.07|19.99|9
1725888710000|2024-09-09 13:31:50|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|14
1725888720000|2024-09-09 13:32:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|5
1725888730000|2024-09-09 13:32:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|6
1725888740000|2024-09-09 13:32:20|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|3
1725888750000|2024-09-09 13:32:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1725888760000|2024-09-09 13:32:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725888770000|2024-09-09 13:32:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|5
1725888780000|2024-09-09 13:33:00|20|19.92|20|19.92|20.02|19.94|20|19.92|1
1725888790000|2024-09-09 13:33:10|19.98|19.9|20.02|19.94|20.02|19.94|19.97|19.89|13
1725888800000|2024-09-09 13:33:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1725888810000|2024-09-09 13:33:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1725888820000|2024-09-09 13:33:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|6
1725888850000|2024-09-09 13:34:10|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|6
1725888860000|2024-09-09 13:34:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725888900000|2024-09-09 13:35:00|20|19.92|20|19.92|20.02|19.94|19.98|19.9|1
1725888910000|2024-09-09 13:35:10|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|0
1725888940000|2024-09-09 13:35:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725888950000|2024-09-09 13:35:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|6
1725888960000|2024-09-09 13:36:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1725888980000|2024-09-09 13:36:20|20|19.92|20.02|19.94|20.02|19.94|19.99|19.91|0
1725889010000|2024-09-09 13:36:50|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|19
1725889020000|2024-09-09 13:37:00|20|19.92|19.99|19.91|20.02|19.94|19.97|19.89|3
1725889030000|2024-09-09 13:37:10|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1725889040000|2024-09-09 13:37:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1725889050000|2024-09-09 13:37:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|13
1725889060000|2024-09-09 13:37:40|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1725889070000|2024-09-09 13:37:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1725889110000|2024-09-09 13:38:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1725889120000|2024-09-09 13:38:40|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|4
1725889130000|2024-09-09 13:38:50|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|41
1725889140000|2024-09-09 13:39:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1725889150000|2024-09-09 13:39:10|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1725889160000|2024-09-09 13:39:20|19.98|19.9|19.99|19.91|19.99|19.91|19.97|19.89|4
1725889170000|2024-09-09 13:39:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1725889180000|2024-09-09 13:39:40|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|0
1725889190000|2024-09-09 13:39:50|19.98|19.9|20.02|19.94|20.02|19.94|19.97|19.89|14
1725889200000|2024-09-09 13:40:00|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|0
1725889210000|2024-09-09 13:40:10|20|19.92|20.02|19.94|20.02|19.94|19.98|19.9|13
1725889220000|2024-09-09 13:40:20|||||||||3
1725889230000|2024-09-09 13:40:30|||||||||6
1725889270000|2024-09-09 13:41:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|13
1725889280000|2024-09-09 13:41:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|13
1725889310000|2024-09-09 13:41:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725889320000|2024-09-09 13:42:00|19.97|19.89|19.97|19.89|20.02|19.94|19.97|19.89|4
1725889330000|2024-09-09 13:42:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1725889350000|2024-09-09 13:42:30|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|0
1725889370000|2024-09-09 13:42:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|2
1725889380000|2024-09-09 13:43:00|20|19.92|19.97|19.89|20.02|19.94|19.97|19.89|12
1725889390000|2024-09-09 13:43:10|||||||||2
1725889400000|2024-09-09 13:43:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|1
1725889420000|2024-09-09 13:43:40|||||||||1
1725889430000|2024-09-09 13:43:50|||||||||10
1725889440000|2024-09-09 13:44:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|12
1725889450000|2024-09-09 13:44:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1725889460000|2024-09-09 13:44:20|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1725889470000|2024-09-09 13:44:30|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|18
1725889490000|2024-09-09 13:44:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1725889500000|2024-09-09 13:45:00|||||||||3
1725889510000|2024-09-09 13:45:10|||||||||2
1725889530000|2024-09-09 13:45:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|152
1725889540000|2024-09-09 13:45:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|3
1725889550000|2024-09-09 13:45:50|19.98|19.9|19.98|19.9|20.02|19.94|19.97|19.89|14
1725889560000|2024-09-09 13:46:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1725889570000|2024-09-09 13:46:10|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|1
1725889590000|2024-09-09 13:46:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|5
1725889620000|2024-09-09 13:47:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1725889630000|2024-09-09 13:47:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1725889660000|2024-09-09 13:47:40|||||||||6
1725889670000|2024-09-09 13:47:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|5
1725889730000|2024-09-09 13:48:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|1
1725889740000|2024-09-09 13:49:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|1
1725889800000|2024-09-09 13:50:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|19
1725889810000|2024-09-09 13:50:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1725889820000|2024-09-09 13:50:20|||||||||4
1725889830000|2024-09-09 13:50:30|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1725889840000|2024-09-09 13:50:40|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|4
1725889850000|2024-09-09 13:50:50|19.93|19.85|19.92|19.84|19.97|19.89|19.92|19.84|78
1725889870000|2024-09-09 13:51:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|20
1725889900000|2024-09-09 13:51:40|||||||||3
1725889930000|2024-09-09 13:52:10|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|65
1725889940000|2024-09-09 13:52:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|2
1725889950000|2024-09-09 13:52:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1725889960000|2024-09-09 13:52:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|11
1725889970000|2024-09-09 13:52:50|19.86|19.78|19.85|19.77|19.86|19.78|19.82|19.74|100
1725889980000|2024-09-09 13:53:00|19.84|19.76|19.84|19.76|19.85|19.77|19.82|19.74|0
1725889990000|2024-09-09 13:53:10|19.82|19.74|19.82|19.74|19.85|19.77|19.82|19.74|2
1725890000000|2024-09-09 13:53:20|||||||||4
1725890010000|2024-09-09 13:53:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|9
1725890020000|2024-09-09 13:53:40|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|52
1725890040000|2024-09-09 13:54:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|8
1725890050000|2024-09-09 13:54:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|29
1725890060000|2024-09-09 13:54:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1725890080000|2024-09-09 13:54:40|19.81|19.73|19.81|19.73|19.82|19.74|19.8|19.72|42
1725890090000|2024-09-09 13:54:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725890100000|2024-09-09 13:55:00|19.79|19.71|19.77|19.69|19.8|19.72|19.75|19.67|85
1725890110000|2024-09-09 13:55:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725890120000|2024-09-09 13:55:20|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|139
1725890140000|2024-09-09 13:55:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1725890170000|2024-09-09 13:56:10|19.72|19.64|19.69|19.61|19.74|19.66|19.69|19.61|20
1725890180000|2024-09-09 13:56:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|2
1725890190000|2024-09-09 13:56:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|5
1725890200000|2024-09-09 13:56:40|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|4
1725890210000|2024-09-09 13:56:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|1
1725890250000|2024-09-09 13:57:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1725890260000|2024-09-09 13:57:40|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|27
1725890270000|2024-09-09 13:57:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1725890280000|2024-09-09 13:58:00|||||||||1
1725890310000|2024-09-09 13:58:30|19.67|19.59|19.65|19.57|19.69|19.61|19.65|19.57|0
1725890320000|2024-09-09 13:58:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|140
1725890330000|2024-09-09 13:58:50|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1725890340000|2024-09-09 13:59:00|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|20
1725890400000|2024-09-09 14:00:00|||||||||2
1725890420000|2024-09-09 14:00:20|||||||||20
1725890480000|2024-09-09 14:01:20|||||||||5
1725890490000|2024-09-09 14:01:30|19.6|19.52|19.64|19.56|19.64|19.56|19.59|19.51|212
1725890500000|2024-09-09 14:01:40|||||||||10
1725890530000|2024-09-09 14:02:10|19.63|19.55|19.61|19.53|19.63|19.55|19.59|19.51|8
1725890540000|2024-09-09 14:02:20|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|15
1725890550000|2024-09-09 14:02:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725890560000|2024-09-09 14:02:40|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|11
1725890570000|2024-09-09 14:02:50|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1725890640000|2024-09-09 14:04:00|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|163
1725890660000|2024-09-09 14:04:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|31
1725890670000|2024-09-09 14:04:30|||||||||14
1725890700000|2024-09-09 14:05:00|||||||||1
1725890720000|2024-09-09 14:05:20|||||||||7
1725890740000|2024-09-09 14:05:40|19.54|19.46|19.58|19.5|19.58|19.5|19.53|19.45|8
1725890750000|2024-09-09 14:05:50|19.56|19.48|19.53|19.45|19.58|19.5|19.53|19.45|1
1725890760000|2024-09-09 14:06:00|||||||||7
1725890790000|2024-09-09 14:06:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|70
1725890800000|2024-09-09 14:06:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1725890810000|2024-09-09 14:06:50|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|94
1725890820000|2024-09-09 14:07:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1725890830000|2024-09-09 14:07:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|3
1725890860000|2024-09-09 14:07:40|||||||||25
1725890880000|2024-09-09 14:08:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|11
1725890890000|2024-09-09 14:08:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|12
1725890910000|2024-09-09 14:08:30|||||||||13
1725890950000|2024-09-09 14:09:10|||||||||9
1725891000000|2024-09-09 14:10:00|19.47|19.39|19.47|19.39|19.52|19.44|19.47|19.39|74
1725891030000|2024-09-09 14:10:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|64
1725891040000|2024-09-09 14:10:40|19.46|19.38|19.45|19.37|19.47|19.39|19.42|19.34|186
1725891050000|2024-09-09 14:10:50|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1725891080000|2024-09-09 14:11:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|36
1725891090000|2024-09-09 14:11:30|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|22
1725891100000|2024-09-09 14:11:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|12
1725891110000|2024-09-09 14:11:50|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|3
1725891120000|2024-09-09 14:12:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1725891130000|2024-09-09 14:12:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|8
1725891140000|2024-09-09 14:12:20|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1725891160000|2024-09-09 14:12:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|7
1725891170000|2024-09-09 14:12:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1725891210000|2024-09-09 14:13:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|25
1725891260000|2024-09-09 14:14:20|||||||||8
1725891270000|2024-09-09 14:14:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|20
1725891300000|2024-09-09 14:15:00|||||||||3
1725891320000|2024-09-09 14:15:20|19.41|19.33|19.4|19.32|19.45|19.37|19.4|19.32|26
1725891330000|2024-09-09 14:15:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|20
1725891350000|2024-09-09 14:15:50|||||||||2
1725891400000|2024-09-09 14:16:40|||||||||1
1725891410000|2024-09-09 14:16:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725891420000|2024-09-09 14:17:00|19.35|19.27|19.36|19.28|19.37|19.29|19.35|19.27|2
1725891430000|2024-09-09 14:17:10|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1725891450000|2024-09-09 14:17:30|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1725891460000|2024-09-09 14:17:40|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1725891470000|2024-09-09 14:17:50|||||||||1
1725891490000|2024-09-09 14:18:10|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1725891500000|2024-09-09 14:18:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|11
1725891510000|2024-09-09 14:18:30|||||||||1
1725891520000|2024-09-09 14:18:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1725891530000|2024-09-09 14:18:50|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|4
1725891540000|2024-09-09 14:19:00|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|35
1725891550000|2024-09-09 14:19:10|19.41|19.33|19.45|19.37|19.45|19.37|19.4|19.32|13
1725891560000|2024-09-09 14:19:20|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|6
1725891570000|2024-09-09 14:19:30|19.41|19.33|19.42|19.34|19.42|19.34|19.4|19.32|1
1725891580000|2024-09-09 14:19:40|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|100
1725891590000|2024-09-09 14:19:50|19.41|19.33|19.4|19.32|19.42|19.34|19.4|19.32|8
1725891600000|2024-09-09 14:20:00|19.41|19.33|19.42|19.34|19.42|19.34|19.4|19.32|21
1725891610000|2024-09-09 14:20:10|19.4|19.32|19.42|19.34|19.45|19.37|19.4|19.32|6
1725891620000|2024-09-09 14:20:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1725891630000|2024-09-09 14:20:30|19.41|19.33|19.42|19.34|19.42|19.34|19.4|19.32|1
1725891640000|2024-09-09 14:20:40|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|5
1725891650000|2024-09-09 14:20:50|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1725891660000|2024-09-09 14:21:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725891680000|2024-09-09 14:21:20|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|0
1725891690000|2024-09-09 14:21:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725891700000|2024-09-09 14:21:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725891710000|2024-09-09 14:21:50|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|20
1725891730000|2024-09-09 14:22:10|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1725891740000|2024-09-09 14:22:20|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1725891760000|2024-09-09 14:22:40|19.45|19.37|19.45|19.37|19.46|19.38|19.43|19.35|321
1725891770000|2024-09-09 14:22:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725891800000|2024-09-09 14:23:20|19.47|19.39|19.43|19.35|19.47|19.39|19.42|19.34|6
1725891810000|2024-09-09 14:23:30|19.42|19.34|19.45|19.37|19.47|19.39|19.42|19.34|8
1725891820000|2024-09-09 14:23:40|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|1
1725891830000|2024-09-09 14:23:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1725891840000|2024-09-09 14:24:00|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1725891850000|2024-09-09 14:24:10|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1725891860000|2024-09-09 14:24:20|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|16
1725891870000|2024-09-09 14:24:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|31
1725891880000|2024-09-09 14:24:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|2
1725891890000|2024-09-09 14:24:50|19.48|19.4|19.5|19.42|19.5|19.42|19.47|19.39|0
1725891900000|2024-09-09 14:25:00|19.48|19.4|19.47|19.39|19.5|19.42|19.47|19.39|6
1725891910000|2024-09-09 14:25:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1725891920000|2024-09-09 14:25:20|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1725891930000|2024-09-09 14:25:30|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|7
1725891940000|2024-09-09 14:25:40|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1725891950000|2024-09-09 14:25:50|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|3
1725891960000|2024-09-09 14:26:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1725891990000|2024-09-09 14:26:30|19.48|19.4|19.5|19.42|19.51|19.43|19.48|19.4|15
1725892000000|2024-09-09 14:26:40|19.48|19.4|19.47|19.39|19.5|19.42|19.47|19.39|0
1725892020000|2024-09-09 14:27:00|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|58
1725892030000|2024-09-09 14:27:10|19.5|19.42|19.48|19.4|19.5|19.42|19.47|19.39|53
1725892040000|2024-09-09 14:27:20|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|3
1725892050000|2024-09-09 14:27:30|||||||||6
1725892080000|2024-09-09 14:28:00|19.55|19.47|19.52|19.44|19.57|19.49|19.52|19.44|2
1725892090000|2024-09-09 14:28:10|19.53|19.45|19.52|19.44|19.55|19.47|19.52|19.44|0
1725892110000|2024-09-09 14:28:30|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|32
1725892120000|2024-09-09 14:28:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|34
1725892130000|2024-09-09 14:28:50|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|12
1725892140000|2024-09-09 14:29:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725892150000|2024-09-09 14:29:10|19.48|19.4|19.5|19.42|19.53|19.45|19.48|19.4|8
1725892160000|2024-09-09 14:29:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1725892170000|2024-09-09 14:29:30|||||||||3
1725892180000|2024-09-09 14:29:40|||||||||45
1725892190000|2024-09-09 14:29:50|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|38
1725892200000|2024-09-09 14:30:00|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|64
1725892210000|2024-09-09 14:30:10|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|32
1725892230000|2024-09-09 14:30:30|19.66|19.58|19.68|19.6|19.68|19.6|19.63|19.55|26
1725892240000|2024-09-09 14:30:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|116
1725892250000|2024-09-09 14:30:50|19.69|19.61|19.73|19.65|19.73|19.65|19.68|19.6|4
1725892260000|2024-09-09 14:31:00|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|17
1725892270000|2024-09-09 14:31:10|19.71|19.63|19.74|19.66|19.74|19.66|19.69|19.61|2
1725892280000|2024-09-09 14:31:20|||||||||96
1725892290000|2024-09-09 14:31:30|||||||||56
1725892300000|2024-09-09 14:31:40|19.73|19.65|19.74|19.66|19.74|19.66|19.71|19.63|1
1725892310000|2024-09-09 14:31:50|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|15
1725892320000|2024-09-09 14:32:00|19.73|19.65|19.71|19.63|19.73|19.65|19.69|19.61|0
1725892330000|2024-09-09 14:32:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|53
1725892370000|2024-09-09 14:32:50|||||||||1
1725892380000|2024-09-09 14:33:00|||||||||13
1725892400000|2024-09-09 14:33:20|||||||||1
1725892410000|2024-09-09 14:33:30|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|25
1725892420000|2024-09-09 14:33:40|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|41
1725892430000|2024-09-09 14:33:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725892440000|2024-09-09 14:34:00|19.73|19.65|19.74|19.66|19.76|19.68|19.73|19.65|2
1725892460000|2024-09-09 14:34:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|9
1725892480000|2024-09-09 14:34:40|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1725892490000|2024-09-09 14:34:50|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|30
1725892500000|2024-09-09 14:35:00|19.71|19.63|19.69|19.61|19.73|19.65|19.69|19.61|55
1725892510000|2024-09-09 14:35:10|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|20
1725892520000|2024-09-09 14:35:20|19.69|19.61|19.69|19.61|19.73|19.65|19.68|19.6|2
1725892530000|2024-09-09 14:35:30|19.71|19.63|19.71|19.63|19.73|19.65|19.69|19.61|0
1725892540000|2024-09-09 14:35:40|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|11
1725892550000|2024-09-09 14:35:50|19.71|19.63|19.71|19.63|19.73|19.65|19.69|19.61|0
1725892560000|2024-09-09 14:36:00|19.69|19.61|19.71|19.63|19.73|19.65|19.69|19.61|0
1725892570000|2024-09-09 14:36:10|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1725892580000|2024-09-09 14:36:20|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|6
1725892590000|2024-09-09 14:36:30|||||||||6
1725892600000|2024-09-09 14:36:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|6
1725892610000|2024-09-09 14:36:50|19.66|19.58|19.64|19.56|19.68|19.6|19.64|19.56|47
1725892620000|2024-09-09 14:37:00|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|17
1725892630000|2024-09-09 14:37:10|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|0
1725892640000|2024-09-09 14:37:20|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|35
1725892650000|2024-09-09 14:37:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|27
1725892660000|2024-09-09 14:37:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|3
1725892680000|2024-09-09 14:38:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725892700000|2024-09-09 14:38:20|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|30
1725892710000|2024-09-09 14:38:30|||||||||25
1725892740000|2024-09-09 14:39:00|19.64|19.56|19.63|19.55|19.68|19.6|19.63|19.55|5
1725892750000|2024-09-09 14:39:10|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|14
1725892760000|2024-09-09 14:39:20|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|28
1725892790000|2024-09-09 14:39:50|||||||||2
1725892830000|2024-09-09 14:40:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725892840000|2024-09-09 14:40:40|19.65|19.57|19.63|19.55|19.68|19.6|19.63|19.55|38
1725892850000|2024-09-09 14:40:50|19.65|19.57|19.68|19.6|19.68|19.6|19.63|19.55|22
1725892860000|2024-09-09 14:41:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|14
1725892890000|2024-09-09 14:41:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1725892900000|2024-09-09 14:41:40|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|0
1725892910000|2024-09-09 14:41:50|19.65|19.57|19.65|19.57|19.67|19.59|19.63|19.55|0
1725892920000|2024-09-09 14:42:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1725892930000|2024-09-09 14:42:10|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|0
1725892940000|2024-09-09 14:42:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|9
1725892960000|2024-09-09 14:42:40|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|22
1725892990000|2024-09-09 14:43:10|||||||||11
1725893090000|2024-09-09 14:44:50|19.72|19.64|19.74|19.66|19.78|19.7|19.72|19.64|136
1725893100000|2024-09-09 14:45:00|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|0
1725893110000|2024-09-09 14:45:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1725893120000|2024-09-09 14:45:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|7
1725893130000|2024-09-09 14:45:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|20
1725893140000|2024-09-09 14:45:40|19.71|19.63|19.71|19.63|19.73|19.65|19.69|19.61|0
1725893150000|2024-09-09 14:45:50|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|0
1725893160000|2024-09-09 14:46:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|11
1725893170000|2024-09-09 14:46:10|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|26
1725893180000|2024-09-09 14:46:20|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1725893200000|2024-09-09 14:46:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|20
1725893210000|2024-09-09 14:46:50|19.73|19.65|19.73|19.65|19.73|19.65|19.69|19.61|0
1725893220000|2024-09-09 14:47:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|21
1725893240000|2024-09-09 14:47:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725893250000|2024-09-09 14:47:30|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1725893280000|2024-09-09 14:48:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|6
1725893300000|2024-09-09 14:48:20|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|35
1725893310000|2024-09-09 14:48:30|||||||||20
1725893320000|2024-09-09 14:48:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|21
1725893330000|2024-09-09 14:48:50|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1725893340000|2024-09-09 14:49:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1725893350000|2024-09-09 14:49:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|22
1725893360000|2024-09-09 14:49:20|19.73|19.65|19.73|19.65|19.73|19.65|19.69|19.61|0
1725893370000|2024-09-09 14:49:30|19.74|19.66|19.74|19.66|19.74|19.66|19.69|19.61|8
1725893380000|2024-09-09 14:49:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|3
1725893390000|2024-09-09 14:49:50|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|3
1725893400000|2024-09-09 14:50:00|19.73|19.65|19.71|19.63|19.74|19.66|19.71|19.63|3
1725893410000|2024-09-09 14:50:10|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|0
1725893420000|2024-09-09 14:50:20|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1725893430000|2024-09-09 14:50:30|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|14
1725893450000|2024-09-09 14:50:50|19.71|19.63|19.73|19.65|19.73|19.65|19.69|19.61|0
1725893470000|2024-09-09 14:51:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1725893480000|2024-09-09 14:51:20|19.73|19.65|19.71|19.63|19.73|19.65|19.69|19.61|0
1725893490000|2024-09-09 14:51:30|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|0
1725893500000|2024-09-09 14:51:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|34
1725893510000|2024-09-09 14:51:50|19.68|19.6|19.71|19.63|19.73|19.65|19.68|19.6|2
1725893520000|2024-09-09 14:52:00|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|2
1725893530000|2024-09-09 14:52:10|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1725893540000|2024-09-09 14:52:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725893550000|2024-09-09 14:52:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|6
1725893560000|2024-09-09 14:52:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1725893580000|2024-09-09 14:53:00|19.76|19.68|19.74|19.66|19.78|19.7|19.74|19.66|0
1725893640000|2024-09-09 14:54:00|||||||||4
1725893680000|2024-09-09 14:54:40|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|34
1725893690000|2024-09-09 14:54:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1725893700000|2024-09-09 14:55:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|103
1725893730000|2024-09-09 14:55:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|18
1725893760000|2024-09-09 14:56:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|108
1725893770000|2024-09-09 14:56:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|33
1725893780000|2024-09-09 14:56:20|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1725893790000|2024-09-09 14:56:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|9
1725893810000|2024-09-09 14:56:50|||||||||5
1725893820000|2024-09-09 14:57:00|||||||||1
1725893830000|2024-09-09 14:57:10|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1725893880000|2024-09-09 14:58:00|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|7
1725893900000|2024-09-09 14:58:20|19.71|19.63|19.71|19.63|19.74|19.66|19.69|19.61|80
1725893910000|2024-09-09 14:58:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1725893920000|2024-09-09 14:58:40|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|24
1725893930000|2024-09-09 14:58:50|19.7|19.62|19.7|19.62|19.71|19.63|19.69|19.61|22
1725893940000|2024-09-09 14:59:00|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|2
1725893950000|2024-09-09 14:59:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|7
1725893960000|2024-09-09 14:59:20|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|3
1725893970000|2024-09-09 14:59:30|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|49
1725893980000|2024-09-09 14:59:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|2
1725893990000|2024-09-09 14:59:50|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|13
1725894000000|2024-09-09 15:00:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|27
1725894010000|2024-09-09 15:00:10|19.79|19.71|19.77|19.69|19.79|19.71|19.76|19.68|0
1725894020000|2024-09-09 15:00:20|19.79|19.71|19.76|19.68|19.79|19.71|19.74|19.66|46
1725894030000|2024-09-09 15:00:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1725894050000|2024-09-09 15:00:50|||||||||1
1725894060000|2024-09-09 15:01:00|||||||||1
1725894070000|2024-09-09 15:01:10|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|22
1725894090000|2024-09-09 15:01:30|19.77|19.69|19.76|19.68|19.79|19.71|19.76|19.68|0
1725894100000|2024-09-09 15:01:40|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|0
1725894120000|2024-09-09 15:02:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|22
1725894130000|2024-09-09 15:02:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|2
1725894140000|2024-09-09 15:02:20|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|1
1725894160000|2024-09-09 15:02:40|||||||||9
1725894170000|2024-09-09 15:02:50|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|5
1725894180000|2024-09-09 15:03:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|12
1725894230000|2024-09-09 15:03:50|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|31
1725894240000|2024-09-09 15:04:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1725894250000|2024-09-09 15:04:10|||||||||2
1725894260000|2024-09-09 15:04:20|||||||||1
1725894290000|2024-09-09 15:04:50|||||||||20
1725894300000|2024-09-09 15:05:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|1
1725894310000|2024-09-09 15:05:10|||||||||2
1725894320000|2024-09-09 15:05:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|23
1725894330000|2024-09-09 15:05:30|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1725894340000|2024-09-09 15:05:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|16
1725894350000|2024-09-09 15:05:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|18
1725894430000|2024-09-09 15:07:10|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|39
1725894440000|2024-09-09 15:07:20|||||||||10
1725894450000|2024-09-09 15:07:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|10
1725894460000|2024-09-09 15:07:40|19.66|19.58|19.69|19.61|19.69|19.61|19.64|19.56|9
1725894470000|2024-09-09 15:07:50|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|7
1725894500000|2024-09-09 15:08:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725894510000|2024-09-09 15:08:30|19.65|19.57|19.65|19.57|19.67|19.59|19.64|19.56|5
1725894520000|2024-09-09 15:08:40|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1725894550000|2024-09-09 15:09:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1725894580000|2024-09-09 15:09:40|19.7|19.62|19.72|19.64|19.74|19.66|19.7|19.62|4
1725894590000|2024-09-09 15:09:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1725894600000|2024-09-09 15:10:00|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|12
1725894620000|2024-09-09 15:10:20|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|1
1725894660000|2024-09-09 15:11:00|||||||||1
1725894700000|2024-09-09 15:11:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|19
1725894710000|2024-09-09 15:11:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725894720000|2024-09-09 15:12:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|2
1725894730000|2024-09-09 15:12:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1725894740000|2024-09-09 15:12:20|19.84|19.76|19.82|19.74|19.85|19.77|19.81|19.73|0
1725894750000|2024-09-09 15:12:30|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1725894760000|2024-09-09 15:12:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1725894770000|2024-09-09 15:12:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|8
1725894780000|2024-09-09 15:13:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725894800000|2024-09-09 15:13:20|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|0
1725894820000|2024-09-09 15:13:40|19.87|19.79|19.91|19.83|19.91|19.83|19.87|19.79|50
1725894830000|2024-09-09 15:13:50|||||||||8
1725894850000|2024-09-09 15:14:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|3
1725894870000|2024-09-09 15:14:30|||||||||1
1725894910000|2024-09-09 15:15:10|19.92|19.84|19.94|19.86|19.96|19.88|19.91|19.83|17
1725894920000|2024-09-09 15:15:20|19.92|19.84|19.92|19.84|19.96|19.88|19.92|19.84|0
1725894930000|2024-09-09 15:15:30|19.94|19.86|19.92|19.84|19.96|19.88|19.92|19.84|0
1725894940000|2024-09-09 15:15:40|19.94|19.86|19.96|19.88|19.96|19.88|19.92|19.84|0
1725894960000|2024-09-09 15:16:00|||||||||1
1725894980000|2024-09-09 15:16:20|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|116
1725894990000|2024-09-09 15:16:30|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|0
1725895010000|2024-09-09 15:16:50|||||||||44
1725895020000|2024-09-09 15:17:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1725895030000|2024-09-09 15:17:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|9
1725895040000|2024-09-09 15:17:20|20|19.92|20|19.92|20.01|19.93|19.99|19.91|84
1725895050000|2024-09-09 15:17:30|20.01|19.93|20|19.92|20.01|19.93|19.99|19.91|5
1725895060000|2024-09-09 15:17:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1725895100000|2024-09-09 15:18:20|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|53
1725895110000|2024-09-09 15:18:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1725895120000|2024-09-09 15:18:40|19.97|19.89|19.96|19.88|19.99|19.91|19.96|19.88|1
1725895130000|2024-09-09 15:18:50|19.97|19.89|19.96|19.88|19.99|19.91|19.96|19.88|1
1725895140000|2024-09-09 15:19:00|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|13
1725895150000|2024-09-09 15:19:10|19.95|19.87|19.96|19.88|19.97|19.89|19.94|19.86|7
1725895160000|2024-09-09 15:19:20|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|1
1725895170000|2024-09-09 15:19:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|1
1725895180000|2024-09-09 15:19:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1725895190000|2024-09-09 15:19:50|||||||||1
1725895200000|2024-09-09 15:20:00|||||||||10
1725895210000|2024-09-09 15:20:10|||||||||5
1725895220000|2024-09-09 15:20:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|4
1725895230000|2024-09-09 15:20:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|2
1725895240000|2024-09-09 15:20:40|19.97|19.89|19.99|19.91|19.99|19.91|19.96|19.88|0
1725895250000|2024-09-09 15:20:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|3
1725895260000|2024-09-09 15:21:00|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|15
1725895270000|2024-09-09 15:21:10|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|1
1725895280000|2024-09-09 15:21:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1725895300000|2024-09-09 15:21:40|||||||||2
1725895310000|2024-09-09 15:21:50|||||||||1
1725895320000|2024-09-09 15:22:00|||||||||6
1725895330000|2024-09-09 15:22:10|19.96|19.88|19.97|19.89|19.97|19.89|19.94|19.86|88
1725895340000|2024-09-09 15:22:20|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|10
1725895350000|2024-09-09 15:22:30|19.95|19.87|19.97|19.89|19.99|19.91|19.95|19.87|2
1725895360000|2024-09-09 15:22:40|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|2
1725895370000|2024-09-09 15:22:50|19.97|19.89|19.96|19.88|19.99|19.91|19.96|19.88|0
1725895380000|2024-09-09 15:23:00|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|9
1725895410000|2024-09-09 15:23:30|||||||||1
1725895420000|2024-09-09 15:23:40|||||||||5
1725895430000|2024-09-09 15:23:50|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|34
1725895440000|2024-09-09 15:24:00|||||||||10
1725895460000|2024-09-09 15:24:20|||||||||2
1725895470000|2024-09-09 15:24:30|||||||||1
1725895480000|2024-09-09 15:24:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1725895490000|2024-09-09 15:24:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1725895500000|2024-09-09 15:25:00|19.91|19.83|19.89|19.81|19.93|19.85|19.89|19.81|20
1725895510000|2024-09-09 15:25:10|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|5
1725895520000|2024-09-09 15:25:20|||||||||8
1725895530000|2024-09-09 15:25:30|||||||||6
1725895540000|2024-09-09 15:25:40|||||||||8
1725895550000|2024-09-09 15:25:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|13
1725895560000|2024-09-09 15:26:00|||||||||6
1725895570000|2024-09-09 15:26:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|6
1725895580000|2024-09-09 15:26:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|9
1725895590000|2024-09-09 15:26:30|19.92|19.84|19.92|19.84|19.94|19.86|19.89|19.81|46
1725895600000|2024-09-09 15:26:40|19.89|19.81|19.92|19.84|19.94|19.86|19.89|19.81|8
1725895610000|2024-09-09 15:26:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|15
1725895620000|2024-09-09 15:27:00|||||||||13
1725895630000|2024-09-09 15:27:10|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|7
1725895640000|2024-09-09 15:27:20|19.91|19.83|19.91|19.83|19.91|19.83|19.89|19.81|6
1725895650000|2024-09-09 15:27:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|33
1725895660000|2024-09-09 15:27:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|10
1725895670000|2024-09-09 15:27:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|11
1725895680000|2024-09-09 15:28:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1725895690000|2024-09-09 15:28:10|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|39
1725895700000|2024-09-09 15:28:20|||||||||7
1725895710000|2024-09-09 15:28:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|19
1725895720000|2024-09-09 15:28:40|||||||||6
1725895730000|2024-09-09 15:28:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|24
1725895740000|2024-09-09 15:29:00|19.88|19.8|19.89|19.81|19.93|19.85|19.88|19.8|11
1725895750000|2024-09-09 15:29:10|19.91|19.83|19.93|19.85|19.93|19.85|19.89|19.81|11
1725895760000|2024-09-09 15:29:20|19.89|19.81|19.88|19.8|19.91|19.83|19.88|19.8|20
1725895770000|2024-09-09 15:29:30|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|28
1725895780000|2024-09-09 15:29:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|35
1725895790000|2024-09-09 15:29:50|||||||||28
1725895800000|2024-09-09 15:30:00|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|54
1725895810000|2024-09-09 15:30:10|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|1
1725895820000|2024-09-09 15:30:20|19.88|19.8|19.88|19.8|19.88|19.8|19.83|19.75|11
1725895830000|2024-09-09 15:30:30|19.87|19.79|19.83|19.75|19.88|19.8|19.83|19.75|1
1725895840000|2024-09-09 15:30:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|6
1725895850000|2024-09-09 15:30:50|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1725895860000|2024-09-09 15:31:00|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|3
1725895870000|2024-09-09 15:31:10|19.78|19.7|19.78|19.7|19.8|19.72|19.77|19.69|12
1725895890000|2024-09-09 15:31:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1725895900000|2024-09-09 15:31:40|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|7
1725895910000|2024-09-09 15:31:50|19.73|19.65|19.72|19.64|19.75|19.67|19.72|19.64|0
1725895970000|2024-09-09 15:32:50|19.68|19.6|19.7|19.62|19.72|19.64|19.68|19.6|0
1725895980000|2024-09-09 15:33:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725895990000|2024-09-09 15:33:10|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|28
1725896000000|2024-09-09 15:33:20|19.67|19.59|19.68|19.6|19.7|19.62|19.67|19.59|26
1725896010000|2024-09-09 15:33:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1725896020000|2024-09-09 15:33:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1725896040000|2024-09-09 15:34:00|||||||||1
1725896070000|2024-09-09 15:34:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1725896080000|2024-09-09 15:34:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725896100000|2024-09-09 15:35:00|||||||||4
1725896110000|2024-09-09 15:35:10|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|11
1725896120000|2024-09-09 15:35:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|31
1725896170000|2024-09-09 15:36:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725896180000|2024-09-09 15:36:20|||||||||1
1725896190000|2024-09-09 15:36:30|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725896200000|2024-09-09 15:36:40|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725896220000|2024-09-09 15:37:00|19.65|19.57|19.62|19.54|19.67|19.59|19.62|19.54|15
1725896240000|2024-09-09 15:37:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|3
1725896310000|2024-09-09 15:38:30|19.63|19.55|19.67|19.59|19.68|19.6|19.63|19.55|29
1725896330000|2024-09-09 15:38:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725896340000|2024-09-09 15:39:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|3
1725896350000|2024-09-09 15:39:10|19.63|19.55|19.63|19.55|19.65|19.57|19.62|19.54|0
1725896360000|2024-09-09 15:39:20|19.62|19.54|19.67|19.59|19.67|19.59|19.62|19.54|0
1725896370000|2024-09-09 15:39:30|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725896380000|2024-09-09 15:39:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725896390000|2024-09-09 15:39:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725896410000|2024-09-09 15:40:10|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|0
1725896430000|2024-09-09 15:40:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725896440000|2024-09-09 15:40:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725896460000|2024-09-09 15:41:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725896470000|2024-09-09 15:41:10|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|6
1725896590000|2024-09-09 15:43:10|||||||||1
1725896610000|2024-09-09 15:43:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725896620000|2024-09-09 15:43:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1725896700000|2024-09-09 15:45:00|||||||||5
1725896790000|2024-09-09 15:46:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|72
1725896820000|2024-09-09 15:47:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|232
1725896830000|2024-09-09 15:47:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1725896860000|2024-09-09 15:47:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|184
1725896880000|2024-09-09 15:48:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|16
1725896890000|2024-09-09 15:48:10|19.6|19.52|19.58|19.5|19.62|19.54|19.58|19.5|39
1725896900000|2024-09-09 15:48:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|1
1725896910000|2024-09-09 15:48:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1725896920000|2024-09-09 15:48:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1725896930000|2024-09-09 15:48:50|||||||||1
1725896940000|2024-09-09 15:49:00|||||||||6
1725896960000|2024-09-09 15:49:20|||||||||47
1725896970000|2024-09-09 15:49:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1725896980000|2024-09-09 15:49:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725896990000|2024-09-09 15:49:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|6
1725897010000|2024-09-09 15:50:10|||||||||48
1725897030000|2024-09-09 15:50:30|||||||||37
1725897040000|2024-09-09 15:50:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|2
1725897050000|2024-09-09 15:50:50|||||||||50
1725897070000|2024-09-09 15:51:10|19.5|19.42|19.51|19.43|19.52|19.44|19.5|19.42|41
1725897080000|2024-09-09 15:51:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1725897090000|2024-09-09 15:51:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1725897110000|2024-09-09 15:51:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1725897120000|2024-09-09 15:52:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|2
1725897130000|2024-09-09 15:52:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1725897140000|2024-09-09 15:52:20|19.55|19.47|19.52|19.44|19.56|19.48|19.52|19.44|3
1725897240000|2024-09-09 15:54:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1725897250000|2024-09-09 15:54:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1725897260000|2024-09-09 15:54:20|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1725897280000|2024-09-09 15:54:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1725897320000|2024-09-09 15:55:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1725897330000|2024-09-09 15:55:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725897340000|2024-09-09 15:55:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1725897350000|2024-09-09 15:55:50|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|0
1725897370000|2024-09-09 15:56:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1725897380000|2024-09-09 15:56:20|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1725897450000|2024-09-09 15:57:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1725897570000|2024-09-09 15:59:30|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|3
1725897590000|2024-09-09 15:59:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|8
1725897600000|2024-09-09 16:00:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1725897610000|2024-09-09 16:00:10|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1725897620000|2024-09-09 16:00:20|19.47|19.39|19.49|19.41|19.49|19.41|19.46|19.38|0
1725897630000|2024-09-09 16:00:30|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|0
1725897650000|2024-09-09 16:00:50|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1725897660000|2024-09-09 16:01:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725897670000|2024-09-09 16:01:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725897680000|2024-09-09 16:01:20|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|0
1725897690000|2024-09-09 16:01:30|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|50
1725897700000|2024-09-09 16:01:40|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|0
1725897710000|2024-09-09 16:01:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725897720000|2024-09-09 16:02:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1725897780000|2024-09-09 16:03:00|19.41|19.33|19.41|19.33|19.46|19.38|19.41|19.33|52
1725897790000|2024-09-09 16:03:10|19.42|19.34|19.44|19.36|19.45|19.37|19.42|19.34|0
1725897800000|2024-09-09 16:03:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|16
1725897810000|2024-09-09 16:03:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1725897820000|2024-09-09 16:03:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725897830000|2024-09-09 16:03:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725897850000|2024-09-09 16:04:10|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|14
1725897860000|2024-09-09 16:04:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1725897870000|2024-09-09 16:04:30|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1725897900000|2024-09-09 16:05:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|1
1725897930000|2024-09-09 16:05:30|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1725897940000|2024-09-09 16:05:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1725897950000|2024-09-09 16:05:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1725897960000|2024-09-09 16:06:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1725898010000|2024-09-09 16:06:50|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1725898050000|2024-09-09 16:07:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725898060000|2024-09-09 16:07:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725898070000|2024-09-09 16:07:50|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|26
1725898080000|2024-09-09 16:08:00|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1725898090000|2024-09-09 16:08:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|3
1725898100000|2024-09-09 16:08:20|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1725898130000|2024-09-09 16:08:50|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|3
1725898140000|2024-09-09 16:09:00|19.46|19.38|19.45|19.37|19.46|19.38|19.44|19.36|0
1725898150000|2024-09-09 16:09:10|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1725898190000|2024-09-09 16:09:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1725898200000|2024-09-09 16:10:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|2
1725898210000|2024-09-09 16:10:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1725898220000|2024-09-09 16:10:20|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|0
1725898230000|2024-09-09 16:10:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725898300000|2024-09-09 16:11:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1725898320000|2024-09-09 16:12:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1725898330000|2024-09-09 16:12:10|19.37|19.29|19.36|19.28|19.4|19.32|19.36|19.28|0
1725898390000|2024-09-09 16:13:10|19.37|19.29|19.36|19.28|19.38|19.3|19.36|19.28|12
1725898400000|2024-09-09 16:13:20|19.37|19.29|19.36|19.28|19.4|19.32|19.36|19.28|0
1725898450000|2024-09-09 16:14:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1725898460000|2024-09-09 16:14:20|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|5
1725898470000|2024-09-09 16:14:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|2
1725898480000|2024-09-09 16:14:40|19.34|19.26|19.35|19.27|19.36|19.28|19.34|19.26|10
1725898490000|2024-09-09 16:14:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725898540000|2024-09-09 16:15:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1725898550000|2024-09-09 16:15:50|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|4
1725898560000|2024-09-09 16:16:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1725898580000|2024-09-09 16:16:20|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1725898590000|2024-09-09 16:16:30|19.36|19.28|19.35|19.27|19.36|19.28|19.34|19.26|0
1725898600000|2024-09-09 16:16:40|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1725898620000|2024-09-09 16:17:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1725898630000|2024-09-09 16:17:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725898640000|2024-09-09 16:17:20|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1725898650000|2024-09-09 16:17:30|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1725898660000|2024-09-09 16:17:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725898670000|2024-09-09 16:17:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1725898700000|2024-09-09 16:18:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|15
1725898790000|2024-09-09 16:19:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1725898800000|2024-09-09 16:20:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|8
1725898820000|2024-09-09 16:20:20|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|1
1725898830000|2024-09-09 16:20:30|19.27|19.19|19.29|19.21|19.3|19.22|19.27|19.19|3
1725898840000|2024-09-09 16:20:40|19.3|19.22|19.27|19.19|19.31|19.23|19.26|19.18|2
1725898850000|2024-09-09 16:20:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1725898860000|2024-09-09 16:21:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725898880000|2024-09-09 16:21:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|1
1725898890000|2024-09-09 16:21:30|19.3|19.22|19.3|19.22|19.31|19.23|19.29|19.21|1
1725898900000|2024-09-09 16:21:40|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1725898910000|2024-09-09 16:21:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1725898920000|2024-09-09 16:22:00|19.3|19.22|19.29|19.21|19.31|19.23|19.27|19.19|12
1725898940000|2024-09-09 16:22:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725898950000|2024-09-09 16:22:30|19.3|19.22|19.3|19.22|19.31|19.23|19.29|19.21|0
1725898960000|2024-09-09 16:22:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725898970000|2024-09-09 16:22:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725898980000|2024-09-09 16:23:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725899040000|2024-09-09 16:24:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1725899060000|2024-09-09 16:24:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725899090000|2024-09-09 16:24:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1725899100000|2024-09-09 16:25:00|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|0
1725899170000|2024-09-09 16:26:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|2
1725899190000|2024-09-09 16:26:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725899210000|2024-09-09 16:26:50|||||||||123
1725899310000|2024-09-09 16:28:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|17
1725899320000|2024-09-09 16:28:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1725899330000|2024-09-09 16:28:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1725899350000|2024-09-09 16:29:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1725899360000|2024-09-09 16:29:20|||||||||2
1725899370000|2024-09-09 16:29:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1725899440000|2024-09-09 16:30:40|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|3
1725899540000|2024-09-09 16:32:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|6
1725899550000|2024-09-09 16:32:30|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1725899560000|2024-09-09 16:32:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725899590000|2024-09-09 16:33:10|19.23|19.15|19.24|19.16|19.24|19.16|19.21|19.13|10
1725899670000|2024-09-09 16:34:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|5
1725899680000|2024-09-09 16:34:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|1
1725899690000|2024-09-09 16:34:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725899720000|2024-09-09 16:35:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725899760000|2024-09-09 16:36:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|6
1725899830000|2024-09-09 16:37:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|7
1725899840000|2024-09-09 16:37:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|1
1725899870000|2024-09-09 16:37:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725899880000|2024-09-09 16:38:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725899900000|2024-09-09 16:38:20|||||||||1
1725899940000|2024-09-09 16:39:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|3
1725899950000|2024-09-09 16:39:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|1
1725900060000|2024-09-09 16:41:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1725900100000|2024-09-09 16:41:40|19.21|19.13|19.2|19.12|19.22|19.14|19.19|19.11|2
1725900110000|2024-09-09 16:41:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725900120000|2024-09-09 16:42:00|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1725900220000|2024-09-09 16:43:40|19.16|19.08|19.17|19.09|19.19|19.11|19.16|19.08|11
1725900230000|2024-09-09 16:43:50|19.19|19.11|19.17|19.09|19.19|19.11|19.15|19.07|0
1725900240000|2024-09-09 16:44:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1725900290000|2024-09-09 16:44:50|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|1
1725900370000|2024-09-09 16:46:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725900380000|2024-09-09 16:46:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|13
1725900440000|2024-09-09 16:47:20|19.11|19.03|19.12|19.04|19.12|19.04|19.1|19.02|12
1725900450000|2024-09-09 16:47:30|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1725900460000|2024-09-09 16:47:40|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1725900470000|2024-09-09 16:47:50|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1725900480000|2024-09-09 16:48:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725900500000|2024-09-09 16:48:20|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1725900520000|2024-09-09 16:48:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1725900540000|2024-09-09 16:49:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|36
1725900570000|2024-09-09 16:49:30|||||||||9
1725900580000|2024-09-09 16:49:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|57
1725900610000|2024-09-09 16:50:10|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|26
1725900620000|2024-09-09 16:50:20|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|11
1725900630000|2024-09-09 16:50:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1725900640000|2024-09-09 16:50:40|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1725900650000|2024-09-09 16:50:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1725900660000|2024-09-09 16:51:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|2
1725900670000|2024-09-09 16:51:10|19.05|18.97|19.04|18.96|19.06|18.98|19.04|18.96|40
1725900680000|2024-09-09 16:51:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|10
1725900700000|2024-09-09 16:51:40|||||||||2
1725900740000|2024-09-09 16:52:20|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|8
1725900750000|2024-09-09 16:52:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725900760000|2024-09-09 16:52:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725900770000|2024-09-09 16:52:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1725900800000|2024-09-09 16:53:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1725900820000|2024-09-09 16:53:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1725900840000|2024-09-09 16:54:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1725900860000|2024-09-09 16:54:20|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1725900870000|2024-09-09 16:54:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1725900880000|2024-09-09 16:54:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1725900900000|2024-09-09 16:55:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1725900940000|2024-09-09 16:55:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1725900970000|2024-09-09 16:56:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1725900990000|2024-09-09 16:56:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725901030000|2024-09-09 16:57:10|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|7
1725901040000|2024-09-09 16:57:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1725901070000|2024-09-09 16:57:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|2
1725901100000|2024-09-09 16:58:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1725901110000|2024-09-09 16:58:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1725901130000|2024-09-09 16:58:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725901140000|2024-09-09 16:59:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725901150000|2024-09-09 16:59:10|19.11|19.03|19.13|19.05|19.14|19.06|19.11|19.03|1
1725901190000|2024-09-09 16:59:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725901210000|2024-09-09 17:00:10|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1725901220000|2024-09-09 17:00:20|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1725901240000|2024-09-09 17:00:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725901250000|2024-09-09 17:00:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1725901260000|2024-09-09 17:01:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1725901270000|2024-09-09 17:01:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725901310000|2024-09-09 17:01:50|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1725901320000|2024-09-09 17:02:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|3
1725901330000|2024-09-09 17:02:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1725901360000|2024-09-09 17:02:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725901370000|2024-09-09 17:02:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1725901380000|2024-09-09 17:03:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725901390000|2024-09-09 17:03:10|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1725901400000|2024-09-09 17:03:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|8
1725901410000|2024-09-09 17:03:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725901430000|2024-09-09 17:03:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1725901440000|2024-09-09 17:04:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1725901450000|2024-09-09 17:04:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1725901460000|2024-09-09 17:04:20|19.1|19.02|19.13|19.05|19.13|19.05|19.09|19.01|0
1725901480000|2024-09-09 17:04:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1725901490000|2024-09-09 17:04:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1725901500000|2024-09-09 17:05:00|||||||||18
1725901550000|2024-09-09 17:05:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725901560000|2024-09-09 17:06:00|19.08|19|19.09|19.01|19.09|19.01|19.06|18.98|1
1725901620000|2024-09-09 17:07:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725901630000|2024-09-09 17:07:10|19.08|19|19.04|18.96|19.08|19|19.04|18.96|22
1725901710000|2024-09-09 17:08:30|||||||||7
1725901720000|2024-09-09 17:08:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1725901770000|2024-09-09 17:09:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|19
1725901810000|2024-09-09 17:10:10|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1725901820000|2024-09-09 17:10:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1725901830000|2024-09-09 17:10:30|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|6
1725901890000|2024-09-09 17:11:30|19.06|18.98|19.08|19|19.09|19.01|19.06|18.98|23
1725901900000|2024-09-09 17:11:40|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1725901910000|2024-09-09 17:11:50|19.08|19|19.06|18.98|19.09|19.01|19.06|18.98|0
1725901980000|2024-09-09 17:13:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1725901990000|2024-09-09 17:13:10|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1725902000000|2024-09-09 17:13:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725902020000|2024-09-09 17:13:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1725902040000|2024-09-09 17:14:00|19.07|18.99|19.09|19.01|19.09|19.01|19.06|18.98|0
1725902110000|2024-09-09 17:15:10|19.1|19.02|19.09|19.01|19.12|19.04|19.09|19.01|0
1725902120000|2024-09-09 17:15:20|19.1|19.02|19.13|19.05|19.14|19.06|19.09|19.01|0
1725902170000|2024-09-09 17:16:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|8
1725902180000|2024-09-09 17:16:20|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|5
1725902190000|2024-09-09 17:16:30|19.05|18.97|19.04|18.96|19.07|18.99|19.04|18.96|14
1725902200000|2024-09-09 17:16:40|19.06|18.98|19.08|19|19.08|19|19.04|18.96|0
1725902210000|2024-09-09 17:16:50|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|2
1725902220000|2024-09-09 17:17:00|19.05|18.97|19.07|18.99|19.07|18.99|19.04|18.96|0
1725902230000|2024-09-09 17:17:10|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1725902250000|2024-09-09 17:17:30|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1725902260000|2024-09-09 17:17:40|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|4
1725902270000|2024-09-09 17:17:50|19.04|18.96|19.04|18.96|19.07|18.99|19.04|18.96|0
1725902280000|2024-09-09 17:18:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|4
1725902290000|2024-09-09 17:18:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1725902300000|2024-09-09 17:18:20|19.04|18.96|19.04|18.96|19.07|18.99|19.04|18.96|0
1725902310000|2024-09-09 17:18:30|||||||||2
1725902340000|2024-09-09 17:19:00|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|0
1725902350000|2024-09-09 17:19:10|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|13
1725902360000|2024-09-09 17:19:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1725902370000|2024-09-09 17:19:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1725902380000|2024-09-09 17:19:40|18.99|18.91|18.99|18.91|19.02|18.94|18.99|18.91|0
1725902390000|2024-09-09 17:19:50|19|18.92|19.04|18.96|19.04|18.96|18.99|18.91|4
1725902440000|2024-09-09 17:20:40|19.05|18.97|19.05|18.97|19.06|18.98|19.04|18.96|2
1725902450000|2024-09-09 17:20:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1725902460000|2024-09-09 17:21:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1725902470000|2024-09-09 17:21:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1725902480000|2024-09-09 17:21:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1725902490000|2024-09-09 17:21:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1725902500000|2024-09-09 17:21:40|19.08|19|19.06|18.98|19.08|19|19.05|18.97|0
1725902510000|2024-09-09 17:21:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1725902580000|2024-09-09 17:23:00|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1725902590000|2024-09-09 17:23:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1725902670000|2024-09-09 17:24:30|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|2
1725902720000|2024-09-09 17:25:20|19.13|19.05|19.1|19.02|19.13|19.05|19.09|19.01|0
1725902730000|2024-09-09 17:25:30|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|0
1725902750000|2024-09-09 17:25:50|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|0
1725902760000|2024-09-09 17:26:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1725902770000|2024-09-09 17:26:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725902780000|2024-09-09 17:26:20|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1725902800000|2024-09-09 17:26:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1725902810000|2024-09-09 17:26:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|7
1725902830000|2024-09-09 17:27:10|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|1
1725903040000|2024-09-09 17:30:40|19.16|19.08|19.15|19.07|19.16|19.08|19.14|19.06|31
1725903050000|2024-09-09 17:30:50|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|0
1725903080000|2024-09-09 17:31:20|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|64
1725903110000|2024-09-09 17:31:50|19.25|19.17|19.24|19.16|19.29|19.21|19.24|19.16|10
1725903120000|2024-09-09 17:32:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725903130000|2024-09-09 17:32:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725903140000|2024-09-09 17:32:20|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|6
1725903160000|2024-09-09 17:32:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725903170000|2024-09-09 17:32:50|19.23|19.15|19.21|19.13|19.23|19.15|19.2|19.12|0
1725903180000|2024-09-09 17:33:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1725903190000|2024-09-09 17:33:10|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|3
1725903200000|2024-09-09 17:33:20|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|1
1725903210000|2024-09-09 17:33:30|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1725903220000|2024-09-09 17:33:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725903230000|2024-09-09 17:33:50|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1725903240000|2024-09-09 17:34:00|19.25|19.17|19.25|19.17|19.26|19.18|19.24|19.16|2
1725903250000|2024-09-09 17:34:10|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1725903260000|2024-09-09 17:34:20|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1725903270000|2024-09-09 17:34:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1725903280000|2024-09-09 17:34:40|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1725903290000|2024-09-09 17:34:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725903300000|2024-09-09 17:35:00|19.25|19.17|19.26|19.18|19.28|19.2|19.24|19.16|0
1725903310000|2024-09-09 17:35:10|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|0
1725903320000|2024-09-09 17:35:20|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|0
1725903330000|2024-09-09 17:35:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725903340000|2024-09-09 17:35:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|6
1725903350000|2024-09-09 17:35:50|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|10
1725903400000|2024-09-09 17:36:40|19.25|19.17|19.25|19.17|19.26|19.18|19.24|19.16|3
1725903420000|2024-09-09 17:37:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725903430000|2024-09-09 17:37:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|2
1725903440000|2024-09-09 17:37:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1725903460000|2024-09-09 17:37:40|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1725903470000|2024-09-09 17:37:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1725903510000|2024-09-09 17:38:30|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|31
1725903520000|2024-09-09 17:38:40|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1725903530000|2024-09-09 17:38:50|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1725903550000|2024-09-09 17:39:10|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1725903560000|2024-09-09 17:39:20|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|1
1725903570000|2024-09-09 17:39:30|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1725903580000|2024-09-09 17:39:40|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1725903650000|2024-09-09 17:40:50|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|1
1725903660000|2024-09-09 17:41:00|19.2|19.12|19.25|19.17|19.26|19.18|19.19|19.11|0
1725903670000|2024-09-09 17:41:10|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1725903690000|2024-09-09 17:41:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725903720000|2024-09-09 17:42:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725903740000|2024-09-09 17:42:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725903750000|2024-09-09 17:42:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725903760000|2024-09-09 17:42:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725903770000|2024-09-09 17:42:50|19.29|19.21|19.34|19.26|19.35|19.27|19.29|19.21|1
1725903780000|2024-09-09 17:43:00|19.33|19.25|19.31|19.23|19.34|19.26|19.31|19.23|0
1725903810000|2024-09-09 17:43:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725903820000|2024-09-09 17:43:40|19.34|19.26|19.34|19.26|19.35|19.27|19.31|19.23|0
1725903830000|2024-09-09 17:43:50|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1725903840000|2024-09-09 17:44:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1725903850000|2024-09-09 17:44:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1725903860000|2024-09-09 17:44:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725903870000|2024-09-09 17:44:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|1
1725903880000|2024-09-09 17:44:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725903890000|2024-09-09 17:44:50|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|0
1725903910000|2024-09-09 17:45:10|19.34|19.26|19.34|19.26|19.36|19.28|19.33|19.25|0
1725903920000|2024-09-09 17:45:20|19.33|19.25|19.31|19.23|19.34|19.26|19.31|19.23|0
1725903930000|2024-09-09 17:45:30|19.34|19.26|19.32|19.24|19.36|19.28|19.31|19.23|0
1725903940000|2024-09-09 17:45:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725903960000|2024-09-09 17:46:00|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1725903970000|2024-09-09 17:46:10|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1725903980000|2024-09-09 17:46:20|19.28|19.2|19.29|19.21|19.31|19.23|19.28|19.2|0
1725903990000|2024-09-09 17:46:30|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1725904000000|2024-09-09 17:46:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725904010000|2024-09-09 17:46:50|19.26|19.18|19.26|19.18|19.29|19.21|19.26|19.18|2
1725904020000|2024-09-09 17:47:00|19.28|19.2|19.29|19.21|19.31|19.23|19.26|19.18|2
1725904030000|2024-09-09 17:47:10|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1725904050000|2024-09-09 17:47:30|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1725904060000|2024-09-09 17:47:40|19.27|19.19|19.26|19.18|19.29|19.21|19.26|19.18|0
1725904070000|2024-09-09 17:47:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1725904080000|2024-09-09 17:48:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1725904090000|2024-09-09 17:48:10|19.24|19.16|19.24|19.16|19.24|19.16|19.21|19.13|0
1725904110000|2024-09-09 17:48:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725904130000|2024-09-09 17:48:50|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1725904140000|2024-09-09 17:49:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725904230000|2024-09-09 17:50:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1725904240000|2024-09-09 17:50:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1725904250000|2024-09-09 17:50:50|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1725904260000|2024-09-09 17:51:00|19.29|19.21|19.31|19.23|19.31|19.23|19.27|19.19|0
1725904270000|2024-09-09 17:51:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1725904280000|2024-09-09 17:51:20|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1725904290000|2024-09-09 17:51:30|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1725904300000|2024-09-09 17:51:40|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|0
1725904310000|2024-09-09 17:51:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1725904320000|2024-09-09 17:52:00|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1725904330000|2024-09-09 17:52:10|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|3
1725904340000|2024-09-09 17:52:20|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1725904350000|2024-09-09 17:52:30|19.29|19.21|19.27|19.19|19.29|19.21|19.26|19.18|1
1725904360000|2024-09-09 17:52:40|19.26|19.18|19.29|19.21|19.31|19.23|19.26|19.18|0
1725904370000|2024-09-09 17:52:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1725904380000|2024-09-09 17:53:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1725904390000|2024-09-09 17:53:10|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1725904400000|2024-09-09 17:53:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1725904410000|2024-09-09 17:53:30|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1725904420000|2024-09-09 17:53:40|19.26|19.18|19.31|19.23|19.31|19.23|19.26|19.18|2
1725904440000|2024-09-09 17:54:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|6
1725904450000|2024-09-09 17:54:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|45
1725904470000|2024-09-09 17:54:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725904510000|2024-09-09 17:55:10|||||||||1
1725904560000|2024-09-09 17:56:00|19.32|19.24|19.31|19.23|19.34|19.26|19.31|19.23|0
1725904570000|2024-09-09 17:56:10|19.32|19.24|19.32|19.24|19.34|19.26|19.31|19.23|0
1725904580000|2024-09-09 17:56:20|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|0
1725904590000|2024-09-09 17:56:30|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1725904600000|2024-09-09 17:56:40|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|0
1725904610000|2024-09-09 17:56:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725904620000|2024-09-09 17:57:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|0
1725904630000|2024-09-09 17:57:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1725904650000|2024-09-09 17:57:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1725904670000|2024-09-09 17:57:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725904680000|2024-09-09 17:58:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1725904700000|2024-09-09 17:58:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725904710000|2024-09-09 17:58:30|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1725904780000|2024-09-09 17:59:40|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|11
1725904800000|2024-09-09 18:00:00|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|3
1725904810000|2024-09-09 18:00:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725904830000|2024-09-09 18:00:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1725904840000|2024-09-09 18:00:40|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1725904850000|2024-09-09 18:00:50|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1725904860000|2024-09-09 18:01:00|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1725904890000|2024-09-09 18:01:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|3
1725904920000|2024-09-09 18:02:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1725904930000|2024-09-09 18:02:10|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|3
1725904940000|2024-09-09 18:02:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1725904950000|2024-09-09 18:02:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725904960000|2024-09-09 18:02:40|19.39|19.31|19.41|19.33|19.42|19.34|19.39|19.31|0
1725904970000|2024-09-09 18:02:50|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1725904980000|2024-09-09 18:03:00|19.42|19.34|19.46|19.38|19.46|19.38|19.41|19.33|0
1725904990000|2024-09-09 18:03:10|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|0
1725905000000|2024-09-09 18:03:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1725905010000|2024-09-09 18:03:30|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1725905020000|2024-09-09 18:03:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725905090000|2024-09-09 18:04:50|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1725905130000|2024-09-09 18:05:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|16
1725905180000|2024-09-09 18:06:20|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|1
1725905190000|2024-09-09 18:06:30|19.39|19.31|19.39|19.31|19.4|19.32|19.37|19.29|0
1725905200000|2024-09-09 18:06:40|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|0
1725905250000|2024-09-09 18:07:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1725905260000|2024-09-09 18:07:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1725905270000|2024-09-09 18:07:50|19.39|19.31|19.4|19.32|19.4|19.32|19.37|19.29|0
1725905280000|2024-09-09 18:08:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1725905290000|2024-09-09 18:08:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1725905300000|2024-09-09 18:08:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1725905310000|2024-09-09 18:08:30|19.4|19.32|19.37|19.29|19.41|19.33|19.37|19.29|0
1725905330000|2024-09-09 18:08:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1725905340000|2024-09-09 18:09:00|19.39|19.31|19.4|19.32|19.42|19.34|19.37|19.29|3
1725905350000|2024-09-09 18:09:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1725905390000|2024-09-09 18:09:50|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1725905400000|2024-09-09 18:10:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725905420000|2024-09-09 18:10:20|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1725905430000|2024-09-09 18:10:30|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1725905440000|2024-09-09 18:10:40|19.4|19.32|19.42|19.34|19.42|19.34|19.39|19.31|0
1725905450000|2024-09-09 18:10:50|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|4
1725905460000|2024-09-09 18:11:00|||||||||5
1725905470000|2024-09-09 18:11:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1725905480000|2024-09-09 18:11:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1725905490000|2024-09-09 18:11:30|19.42|19.34|19.4|19.32|19.42|19.34|19.39|19.31|2
1725905500000|2024-09-09 18:11:40|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1725905510000|2024-09-09 18:11:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1725905540000|2024-09-09 18:12:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1725905590000|2024-09-09 18:13:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|1
1725905600000|2024-09-09 18:13:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725905650000|2024-09-09 18:14:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1725905700000|2024-09-09 18:15:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1725905760000|2024-09-09 18:16:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1725905770000|2024-09-09 18:16:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|4
1725905780000|2024-09-09 18:16:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725905810000|2024-09-09 18:16:50|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1725905820000|2024-09-09 18:17:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1725905880000|2024-09-09 18:18:00|19.33|19.25|19.36|19.28|19.36|19.28|19.31|19.23|1
1725905890000|2024-09-09 18:18:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725905900000|2024-09-09 18:18:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725905920000|2024-09-09 18:18:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725905940000|2024-09-09 18:19:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725905950000|2024-09-09 18:19:10|19.32|19.24|19.33|19.25|19.34|19.26|19.31|19.23|0
1725905960000|2024-09-09 18:19:20|19.31|19.23|19.31|19.23|19.34|19.26|19.31|19.23|0
1725906030000|2024-09-09 18:20:30|19.33|19.25|19.36|19.28|19.36|19.28|19.31|19.23|19
1725906040000|2024-09-09 18:20:40|19.34|19.26|19.34|19.26|19.34|19.26|19.31|19.23|0
1725906050000|2024-09-09 18:20:50|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|0
1725906060000|2024-09-09 18:21:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|0
1725906070000|2024-09-09 18:21:10|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1725906080000|2024-09-09 18:21:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725906090000|2024-09-09 18:21:30|19.32|19.24|19.34|19.26|19.36|19.28|19.32|19.24|0
1725906100000|2024-09-09 18:21:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1725906110000|2024-09-09 18:21:50|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|6
1725906130000|2024-09-09 18:22:10|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1725906200000|2024-09-09 18:23:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725906210000|2024-09-09 18:23:30|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|1
1725906220000|2024-09-09 18:23:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1725906240000|2024-09-09 18:24:00|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|2
1725906280000|2024-09-09 18:24:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725906290000|2024-09-09 18:24:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1725906300000|2024-09-09 18:25:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725906310000|2024-09-09 18:25:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725906320000|2024-09-09 18:25:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1725906330000|2024-09-09 18:25:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1725906340000|2024-09-09 18:25:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1725906360000|2024-09-09 18:26:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1725906370000|2024-09-09 18:26:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725906380000|2024-09-09 18:26:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725906400000|2024-09-09 18:26:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725906440000|2024-09-09 18:27:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725906450000|2024-09-09 18:27:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1725906460000|2024-09-09 18:27:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1725906470000|2024-09-09 18:27:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1725906480000|2024-09-09 18:28:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725906490000|2024-09-09 18:28:10|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1725906500000|2024-09-09 18:28:20|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|0
1725906510000|2024-09-09 18:28:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1725906530000|2024-09-09 18:28:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1725906540000|2024-09-09 18:29:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1725906550000|2024-09-09 18:29:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725906560000|2024-09-09 18:29:20|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1725906570000|2024-09-09 18:29:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1725906580000|2024-09-09 18:29:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725906590000|2024-09-09 18:29:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1725906600000|2024-09-09 18:30:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725906610000|2024-09-09 18:30:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1725906630000|2024-09-09 18:30:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|2
1725906640000|2024-09-09 18:30:40|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1725906650000|2024-09-09 18:30:50|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|0
1725906660000|2024-09-09 18:31:00|19.36|19.28|19.36|19.28|19.37|19.29|19.34|19.26|0
1725906670000|2024-09-09 18:31:10|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|1
1725906680000|2024-09-09 18:31:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725906690000|2024-09-09 18:31:30|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1725906700000|2024-09-09 18:31:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1725906710000|2024-09-09 18:31:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725906720000|2024-09-09 18:32:00|19.36|19.28|19.36|19.28|19.37|19.29|19.34|19.26|0
1725906730000|2024-09-09 18:32:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1725906740000|2024-09-09 18:32:20|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1725906760000|2024-09-09 18:32:40|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725906780000|2024-09-09 18:33:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1725906790000|2024-09-09 18:33:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725906810000|2024-09-09 18:33:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725906820000|2024-09-09 18:33:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725906840000|2024-09-09 18:34:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725906860000|2024-09-09 18:34:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1725906880000|2024-09-09 18:34:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725906890000|2024-09-09 18:34:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725906900000|2024-09-09 18:35:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725906920000|2024-09-09 18:35:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1725906940000|2024-09-09 18:35:40|19.34|19.26|19.34|19.26|19.36|19.28|19.32|19.24|0
1725906950000|2024-09-09 18:35:50|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|0
1725906960000|2024-09-09 18:36:00|19.34|19.26|19.36|19.28|19.36|19.28|19.32|19.24|0
1725906970000|2024-09-09 18:36:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1725906980000|2024-09-09 18:36:20|19.34|19.26|19.36|19.28|19.37|19.29|19.34|19.26|0
1725906990000|2024-09-09 18:36:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1725907000000|2024-09-09 18:36:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725907010000|2024-09-09 18:36:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725907020000|2024-09-09 18:37:00|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1725907030000|2024-09-09 18:37:10|19.34|19.26|19.36|19.28|19.36|19.28|19.32|19.24|0
1725907050000|2024-09-09 18:37:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1725907080000|2024-09-09 18:38:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725907090000|2024-09-09 18:38:10|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1725907100000|2024-09-09 18:38:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725907120000|2024-09-09 18:38:40|||||||||3
1725907170000|2024-09-09 18:39:30|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|0
1725907190000|2024-09-09 18:39:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1725907210000|2024-09-09 18:40:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725907230000|2024-09-09 18:40:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1725907250000|2024-09-09 18:40:50|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1725907260000|2024-09-09 18:41:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1725907270000|2024-09-09 18:41:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1725907280000|2024-09-09 18:41:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725907290000|2024-09-09 18:41:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725907300000|2024-09-09 18:41:40|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|1
1725907310000|2024-09-09 18:41:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1725907330000|2024-09-09 18:42:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725907350000|2024-09-09 18:42:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725907360000|2024-09-09 18:42:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1725907380000|2024-09-09 18:43:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725907400000|2024-09-09 18:43:20|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|2
1725907430000|2024-09-09 18:43:50|19.32|19.24|19.3|19.22|19.32|19.24|19.28|19.2|1
1725907450000|2024-09-09 18:44:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725907460000|2024-09-09 18:44:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1725907570000|2024-09-09 18:46:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1725907580000|2024-09-09 18:46:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725907590000|2024-09-09 18:46:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725907650000|2024-09-09 18:47:30|||||||||1
1725907720000|2024-09-09 18:48:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1725907740000|2024-09-09 18:49:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1725907750000|2024-09-09 18:49:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725907760000|2024-09-09 18:49:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1725907780000|2024-09-09 18:49:40|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1725907860000|2024-09-09 18:51:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725907880000|2024-09-09 18:51:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725907890000|2024-09-09 18:51:30|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1725907910000|2024-09-09 18:51:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725907950000|2024-09-09 18:52:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725907960000|2024-09-09 18:52:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725908000000|2024-09-09 18:53:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1725908040000|2024-09-09 18:54:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725908060000|2024-09-09 18:54:20|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1725908100000|2024-09-09 18:55:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725908110000|2024-09-09 18:55:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|1
1725908120000|2024-09-09 18:55:20|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1725908130000|2024-09-09 18:55:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1725908140000|2024-09-09 18:55:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725908150000|2024-09-09 18:55:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1725908160000|2024-09-09 18:56:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1725908240000|2024-09-09 18:57:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1725908250000|2024-09-09 18:57:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1725908260000|2024-09-09 18:57:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1725908270000|2024-09-09 18:57:50|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1725908280000|2024-09-09 18:58:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1725908320000|2024-09-09 18:58:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|5
1725908330000|2024-09-09 18:58:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725908340000|2024-09-09 18:59:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1725908350000|2024-09-09 18:59:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725908360000|2024-09-09 18:59:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|1
1725908370000|2024-09-09 18:59:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725908390000|2024-09-09 18:59:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1725908400000|2024-09-09 19:00:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725908410000|2024-09-09 19:00:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725908420000|2024-09-09 19:00:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1725908430000|2024-09-09 19:00:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1725908440000|2024-09-09 19:00:40|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1725908450000|2024-09-09 19:00:50|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1725908460000|2024-09-09 19:01:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1725908470000|2024-09-09 19:01:10|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1725908480000|2024-09-09 19:01:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725908490000|2024-09-09 19:01:30|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1725908500000|2024-09-09 19:01:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725908510000|2024-09-09 19:01:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725908530000|2024-09-09 19:02:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725908540000|2024-09-09 19:02:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725908550000|2024-09-09 19:02:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725908580000|2024-09-09 19:03:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725908590000|2024-09-09 19:03:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1725908600000|2024-09-09 19:03:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725908630000|2024-09-09 19:03:50|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|2
1725908640000|2024-09-09 19:04:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725908650000|2024-09-09 19:04:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1725908680000|2024-09-09 19:04:40|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1725908690000|2024-09-09 19:04:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1725908710000|2024-09-09 19:05:10|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|1
1725908730000|2024-09-09 19:05:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1725908740000|2024-09-09 19:05:40|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1725908750000|2024-09-09 19:05:50|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1725908760000|2024-09-09 19:06:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1725908800000|2024-09-09 19:06:40|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1725908810000|2024-09-09 19:06:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725908830000|2024-09-09 19:07:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1725908950000|2024-09-09 19:09:10|19.35|19.27|19.33|19.25|19.37|19.29|19.32|19.24|1
1725908960000|2024-09-09 19:09:20|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1725908970000|2024-09-09 19:09:30|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1725908980000|2024-09-09 19:09:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|2
1725908990000|2024-09-09 19:09:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725909000000|2024-09-09 19:10:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1725909010000|2024-09-09 19:10:10|19.33|19.25|19.32|19.24|19.35|19.27|19.32|19.24|0
1725909040000|2024-09-09 19:10:40|19.33|19.25|19.35|19.27|19.37|19.29|19.32|19.24|2
1725909050000|2024-09-09 19:10:50|19.33|19.25|19.34|19.26|19.35|19.27|19.33|19.25|0
1725909060000|2024-09-09 19:11:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1725909070000|2024-09-09 19:11:10|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1725909080000|2024-09-09 19:11:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725909090000|2024-09-09 19:11:30|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1725909100000|2024-09-09 19:11:40|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1725909160000|2024-09-09 19:12:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1725909250000|2024-09-09 19:14:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|1
1725909260000|2024-09-09 19:14:20|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1725909270000|2024-09-09 19:14:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|2
1725909280000|2024-09-09 19:14:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1725909310000|2024-09-09 19:15:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725909320000|2024-09-09 19:15:20|19.37|19.29|19.35|19.27|19.37|19.29|19.34|19.26|0
1725909330000|2024-09-09 19:15:30|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1725909370000|2024-09-09 19:16:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1725909420000|2024-09-09 19:17:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|0
1725909430000|2024-09-09 19:17:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1725909450000|2024-09-09 19:17:30|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1725909460000|2024-09-09 19:17:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725909480000|2024-09-09 19:18:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725909490000|2024-09-09 19:18:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1725909500000|2024-09-09 19:18:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1725909510000|2024-09-09 19:18:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725909520000|2024-09-09 19:18:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1725909550000|2024-09-09 19:19:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|2
1725909560000|2024-09-09 19:19:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725909570000|2024-09-09 19:19:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1725909580000|2024-09-09 19:19:40|||||||||1
1725909590000|2024-09-09 19:19:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725909600000|2024-09-09 19:20:00|||||||||18
1725909610000|2024-09-09 19:20:10|19.39|19.31|19.42|19.34|19.43|19.35|19.39|19.31|0
1725909620000|2024-09-09 19:20:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725909630000|2024-09-09 19:20:30|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1725909640000|2024-09-09 19:20:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725909660000|2024-09-09 19:21:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1725909780000|2024-09-09 19:23:00|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|0
1725909830000|2024-09-09 19:23:50|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|1
1725909890000|2024-09-09 19:24:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725909900000|2024-09-09 19:25:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725909910000|2024-09-09 19:25:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|2
1725909920000|2024-09-09 19:25:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725909960000|2024-09-09 19:26:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1725909990000|2024-09-09 19:26:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1725910000000|2024-09-09 19:26:40|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|0
1725910010000|2024-09-09 19:26:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1725910030000|2024-09-09 19:27:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1725910040000|2024-09-09 19:27:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1725910050000|2024-09-09 19:27:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725910060000|2024-09-09 19:27:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725910070000|2024-09-09 19:27:50|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1725910080000|2024-09-09 19:28:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1725910090000|2024-09-09 19:28:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725910100000|2024-09-09 19:28:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725910140000|2024-09-09 19:29:00|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|17
1725910150000|2024-09-09 19:29:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|4
1725910160000|2024-09-09 19:29:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1725910170000|2024-09-09 19:29:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|3
1725910210000|2024-09-09 19:30:10|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|4
1725910270000|2024-09-09 19:31:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1725910280000|2024-09-09 19:31:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1725910330000|2024-09-09 19:32:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725910340000|2024-09-09 19:32:20|19.25|19.17|19.25|19.17|19.27|19.19|19.24|19.16|2
1725910350000|2024-09-09 19:32:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725910360000|2024-09-09 19:32:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725910370000|2024-09-09 19:32:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1725910390000|2024-09-09 19:33:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1725910410000|2024-09-09 19:33:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725910420000|2024-09-09 19:33:40|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1725910450000|2024-09-09 19:34:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1725910460000|2024-09-09 19:34:20|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|0
1725910510000|2024-09-09 19:35:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1725910570000|2024-09-09 19:36:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725910590000|2024-09-09 19:36:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1725910630000|2024-09-09 19:37:10|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1725910640000|2024-09-09 19:37:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725910670000|2024-09-09 19:37:50|19.29|19.21|19.3|19.22|19.3|19.22|19.27|19.19|2
1725910680000|2024-09-09 19:38:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725910730000|2024-09-09 19:38:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725910740000|2024-09-09 19:39:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1725910750000|2024-09-09 19:39:10|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1725910760000|2024-09-09 19:39:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725910810000|2024-09-09 19:40:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725910820000|2024-09-09 19:40:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725910830000|2024-09-09 19:40:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725910840000|2024-09-09 19:40:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1725911020000|2024-09-09 19:43:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1725911070000|2024-09-09 19:44:30|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1725911080000|2024-09-09 19:44:40|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1725911090000|2024-09-09 19:44:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725911100000|2024-09-09 19:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|1
1725911110000|2024-09-09 19:45:10|19.28|19.2|19.3|19.22|19.3|19.22|19.27|19.19|0
1725911120000|2024-09-09 19:45:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1725911130000|2024-09-09 19:45:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725911140000|2024-09-09 19:45:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725911150000|2024-09-09 19:45:50|19.34|19.26|19.34|19.26|19.35|19.27|19.33|19.25|0
1725911160000|2024-09-09 19:46:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1725911170000|2024-09-09 19:46:10|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1725911180000|2024-09-09 19:46:20|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1725911190000|2024-09-09 19:46:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1725911210000|2024-09-09 19:46:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725911220000|2024-09-09 19:47:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1725911230000|2024-09-09 19:47:10|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1725911280000|2024-09-09 19:48:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|0
1725911350000|2024-09-09 19:49:10|||||||||1
1725911390000|2024-09-09 19:49:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1725911400000|2024-09-09 19:50:00|19.33|19.25|19.3|19.22|19.35|19.27|19.28|19.2|1
1725911410000|2024-09-09 19:50:10|19.28|19.2|19.3|19.22|19.3|19.22|19.27|19.19|0
1725911420000|2024-09-09 19:50:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1725911430000|2024-09-09 19:50:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1725911440000|2024-09-09 19:50:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725911450000|2024-09-09 19:50:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725911460000|2024-09-09 19:51:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1725911470000|2024-09-09 19:51:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|1
1725911480000|2024-09-09 19:51:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725911490000|2024-09-09 19:51:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725911510000|2024-09-09 19:51:50|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1725911520000|2024-09-09 19:52:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725911530000|2024-09-09 19:52:10|19.33|19.25|19.32|19.24|19.34|19.26|19.32|19.24|0
1725911540000|2024-09-09 19:52:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725911550000|2024-09-09 19:52:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1725911560000|2024-09-09 19:52:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1725911600000|2024-09-09 19:53:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725911610000|2024-09-09 19:53:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725911620000|2024-09-09 19:53:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725911630000|2024-09-09 19:53:50|19.3|19.22|19.33|19.25|19.34|19.26|19.3|19.22|0
1725911640000|2024-09-09 19:54:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|2
1725911650000|2024-09-09 19:54:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725911670000|2024-09-09 19:54:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725911680000|2024-09-09 19:54:40|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1725911700000|2024-09-09 19:55:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1725911710000|2024-09-09 19:55:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725911740000|2024-09-09 19:55:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|1
1725911750000|2024-09-09 19:55:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725911810000|2024-09-09 19:56:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725911850000|2024-09-09 19:57:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725911870000|2024-09-09 19:57:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1725911880000|2024-09-09 19:58:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1725911940000|2024-09-09 19:59:00|||||||||1
1725911950000|2024-09-09 19:59:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725911980000|2024-09-09 19:59:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1725911990000|2024-09-09 19:59:50|19.2|19.12|19.28|19.03|19.3|19.14|19.2|19.01|21
1725928180000|2024-09-10 00:29:40|19.56|19.26|19.59|19.29|19.59|19.29|19.56|19.26|0
1725928710000|2024-09-10 00:38:30|19.62|19.32|19.59|19.29|19.62|19.32|19.59|19.29|0
1725928720000|2024-09-10 00:38:40|19.52|19.22|19.51|19.21|19.52|19.22|19.51|19.21|0
1725928730000|2024-09-10 00:38:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1725928740000|2024-09-10 00:39:00|19.49|19.19|19.48|19.18|19.5|19.2|19.48|19.18|0
1725928750000|2024-09-10 00:39:10|19.43|19.13|19.43|19.13|19.43|19.13|19.42|19.12|0
1725928770000|2024-09-10 00:39:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1725928850000|2024-09-10 00:40:50|19.39|19.14|19.35|19.1|19.39|19.14|19.35|19.08|0
1725928860000|2024-09-10 00:41:00|19.38|19.08|19.38|19.08|19.38|19.1|19.35|19.08|0
1725928870000|2024-09-10 00:41:10|19.42|19.12|19.38|19.08|19.42|19.12|19.35|19.08|0
1725928880000|2024-09-10 00:41:20|19.35|19.1|19.38|19.08|19.38|19.1|19.35|19.08|0
1725928900000|2024-09-10 00:41:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1725929340000|2024-09-10 00:49:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1725929350000|2024-09-10 00:49:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1725929360000|2024-09-10 00:49:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1725929380000|2024-09-10 00:49:40|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1725929400000|2024-09-10 00:50:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1725929410000|2024-09-10 00:50:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1725929820000|2024-09-10 00:57:00|19.36|19.11|19.35|19.1|19.36|19.11|19.35|19.1|0
1725930250000|2024-09-10 01:04:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725930290000|2024-09-10 01:04:50|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1725930300000|2024-09-10 01:05:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725930350000|2024-09-10 01:05:50|19.35|19.1|19.26|19.18|19.35|19.18|19.26|19.1|0
1725930360000|2024-09-10 01:06:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725930380000|2024-09-10 01:06:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725930390000|2024-09-10 01:06:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725930400000|2024-09-10 01:06:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725930450000|2024-09-10 01:07:30|19.26|19.18|19.24|19.16|19.32|19.18|19.24|19.07|1
1725930480000|2024-09-10 01:08:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725930570000|2024-09-10 01:09:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725930990000|2024-09-10 01:16:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725931000000|2024-09-10 01:16:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725931250000|2024-09-10 01:20:50|||||||||1
1725931820000|2024-09-10 01:30:20|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1725931830000|2024-09-10 01:30:30|19.33|19.08|19.26|19.18|19.33|19.18|19.26|19.08|0
1725931840000|2024-09-10 01:30:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1725931890000|2024-09-10 01:31:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725931900000|2024-09-10 01:31:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1725931950000|2024-09-10 01:32:30|19.24|19.16|19.33|19.08|19.33|19.16|19.24|19.08|0
1725931990000|2024-09-10 01:33:10|19.24|19.16|19.24|19.16|19.33|19.16|19.24|19.08|0
1725932000000|2024-09-10 01:33:20|19.33|19.08|19.24|19.16|19.33|19.16|19.24|19.08|0
1725932010000|2024-09-10 01:33:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1725932020000|2024-09-10 01:33:40|19.24|19.16|19.33|19.08|19.33|19.16|19.24|19.08|0
1725932030000|2024-09-10 01:33:50|19.24|19.16|19.33|19.08|19.33|19.16|19.24|19.08|0
1725932040000|2024-09-10 01:34:00|19.24|19.16|19.24|19.16|19.33|19.16|19.24|19.08|0
1725932050000|2024-09-10 01:34:10|19.22|19.14|19.22|19.14|19.32|19.14|19.22|19.07|0
1725932070000|2024-09-10 01:34:30|19.32|19.07|19.32|19.07|19.32|19.14|19.22|19.07|0
1725932080000|2024-09-10 01:34:40|19.22|19.14|19.22|19.14|19.32|19.14|19.22|19.07|0
1725932220000|2024-09-10 01:37:00|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1725932250000|2024-09-10 01:37:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1725932280000|2024-09-10 01:38:00||18.98||18.98||18.98||18.98|0
1725932330000|2024-09-10 01:38:50|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1725932340000|2024-09-10 01:39:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1725932380000|2024-09-10 01:39:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1725932400000|2024-09-10 01:40:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1725932550000|2024-09-10 01:42:30|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1725932640000|2024-09-10 01:44:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1725933380000|2024-09-10 01:56:20|19.3|19|19.3|19|19.3|19|19.3|19|0
1725933400000|2024-09-10 01:56:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1725933550000|2024-09-10 01:59:10|19.3|19|19.3|19|19.3|19|19.3|19|0
1725933570000|2024-09-10 01:59:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1725933630000|2024-09-10 02:00:30|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1725933720000|2024-09-10 02:02:00|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1725933730000|2024-09-10 02:02:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1725933740000|2024-09-10 02:02:20|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1725933810000|2024-09-10 02:03:30|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1725933820000|2024-09-10 02:03:40|19.32|19.07|19.26|19.18|19.35|19.18|19.26|19.07|0
1725933840000|2024-09-10 02:04:00|19.24|19.16|19.22|19.14|19.35|19.16|19.22|19.05|0
1725933850000|2024-09-10 02:04:10|19.34|19.09|19.24|19.16|19.35|19.18|19.24|19.09|0
1725933860000|2024-09-10 02:04:20|19.35|19.1|19.35|19.1|19.35|19.18|19.24|19.09|0
1725933920000|2024-09-10 02:05:20|19.24|19.16|19.34|19.09|19.34|19.16|19.24|19.09|0
1725933930000|2024-09-10 02:05:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1725933950000|2024-09-10 02:05:50|19.29|19.21|19.35|19.1|19.35|19.21|19.29|19.1|0
1725934040000|2024-09-10 02:07:20|19.24|19.16|19.35|19.1|19.35|19.16|19.24|19.1|0
1725934060000|2024-09-10 02:07:40|19.24|19.16|19.34|19.09|19.34|19.16|19.24|19.09|0
1725934080000|2024-09-10 02:08:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1725934110000|2024-09-10 02:08:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1725934120000|2024-09-10 02:08:40|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1725934380000|2024-09-10 02:13:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725934410000|2024-09-10 02:13:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1725934440000|2024-09-10 02:14:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725934450000|2024-09-10 02:14:10|19.29|19.21|19.35|19.1|19.35|19.21|19.29|19.1|0
1725934620000|2024-09-10 02:17:00|19.24|19.16|19.35|19.1|19.35|19.18|19.24|19.09|0
1725935220000|2024-09-10 02:27:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725935240000|2024-09-10 02:27:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1725935460000|2024-09-10 02:31:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725935480000|2024-09-10 02:31:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1725935490000|2024-09-10 02:31:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725935510000|2024-09-10 02:31:50|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1725935650000|2024-09-10 02:34:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725935660000|2024-09-10 02:34:20|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1725935670000|2024-09-10 02:34:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1725935680000|2024-09-10 02:34:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725935720000|2024-09-10 02:35:20|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1725935750000|2024-09-10 02:35:50|19.29|19.21|19.24|19.16|19.37|19.22|19.24|19.12|1
1725936170000|2024-09-10 02:42:50|19.28|19.2|19.3|19.05|19.35|19.2|19.24|19.05|0
1725936180000|2024-09-10 02:43:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725936390000|2024-09-10 02:46:30|19.26|19.18|19.35|19.1|19.35|19.18|19.26|19.1|0
1725936400000|2024-09-10 02:46:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725936420000|2024-09-10 02:47:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725936480000|2024-09-10 02:48:00|19.32|19.07|19.25|19.17|19.32|19.17|19.25|19.07|0
1725937360000|2024-09-10 03:02:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1725937470000|2024-09-10 03:04:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725937480000|2024-09-10 03:04:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725937500000|2024-09-10 03:05:00|19.32|19.07|19.23|19.15|19.32|19.15|19.23|19.07|0
1725937510000|2024-09-10 03:05:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725937590000|2024-09-10 03:06:30|19.31|19.06|19.25|19.17|19.31|19.17|19.22|19.06|0
1725937600000|2024-09-10 03:06:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725938040000|2024-09-10 03:14:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1725938050000|2024-09-10 03:14:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725938120000|2024-09-10 03:15:20|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1725938130000|2024-09-10 03:15:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725938150000|2024-09-10 03:15:50|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1725938160000|2024-09-10 03:16:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725938170000|2024-09-10 03:16:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725938180000|2024-09-10 03:16:20|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1725938190000|2024-09-10 03:16:30|19.25|19.17|19.23|19.15|19.26|19.18|19.23|19.15|0
1725938210000|2024-09-10 03:16:50|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1725938220000|2024-09-10 03:17:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1725938230000|2024-09-10 03:17:10|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1725938240000|2024-09-10 03:17:20|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|0
1725938250000|2024-09-10 03:17:30|19.25|19.17|19.26|19.18|19.26|19.18|19.23|19.15|0
1725938270000|2024-09-10 03:17:50|19.23|19.15|19.24|19.16|19.26|19.18|19.23|19.15|0
1725938280000|2024-09-10 03:18:00|19.26|19.18|19.26|19.18|19.26|19.18|19.23|19.15|0
1725938290000|2024-09-10 03:18:10|19.23|19.15|19.23|19.15|19.26|19.18|19.23|19.15|0
1725938300000|2024-09-10 03:18:20|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1725938310000|2024-09-10 03:18:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725938320000|2024-09-10 03:18:40|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1725938330000|2024-09-10 03:18:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725938350000|2024-09-10 03:19:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725938380000|2024-09-10 03:19:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725938390000|2024-09-10 03:19:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725938400000|2024-09-10 03:20:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725938450000|2024-09-10 03:20:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725938460000|2024-09-10 03:21:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725938640000|2024-09-10 03:24:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725938690000|2024-09-10 03:24:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1725938700000|2024-09-10 03:25:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725938710000|2024-09-10 03:25:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725938860000|2024-09-10 03:27:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1725938890000|2024-09-10 03:28:10|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|1
1725938910000|2024-09-10 03:28:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725938920000|2024-09-10 03:28:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725938930000|2024-09-10 03:28:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725941010000|2024-09-10 04:03:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725941570000|2024-09-10 04:12:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1725941790000|2024-09-10 04:16:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725941800000|2024-09-10 04:16:40|19.33|19.08|19.25|19.17|19.33|19.17|19.24|19.08|0
1725941930000|2024-09-10 04:18:50|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|0
1725942040000|2024-09-10 04:20:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725942150000|2024-09-10 04:22:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|2
1725942420000|2024-09-10 04:27:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|7
1725942430000|2024-09-10 04:27:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725942460000|2024-09-10 04:27:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725942520000|2024-09-10 04:28:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725942530000|2024-09-10 04:28:50|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1725942540000|2024-09-10 04:29:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1725942550000|2024-09-10 04:29:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725942590000|2024-09-10 04:29:50|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1725942600000|2024-09-10 04:30:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725942720000|2024-09-10 04:32:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1725942760000|2024-09-10 04:32:40|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1725942810000|2024-09-10 04:33:30|19.32|19.24|19.41|19.16|19.43|19.24|19.32|19.16|0
1725942820000|2024-09-10 04:33:40|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1725942840000|2024-09-10 04:34:00|19.34|19.26|19.32|19.24|19.43|19.26|19.32|19.18|0
1725942920000|2024-09-10 04:35:20|19.41|19.16|19.32|19.24|19.43|19.26|19.32|19.16|0
1725942960000|2024-09-10 04:36:00|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1725942970000|2024-09-10 04:36:10|19.32|19.24|19.32|19.24|19.41|19.24|19.32|19.16|0
1725943000000|2024-09-10 04:36:40|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1725943140000|2024-09-10 04:39:00|19.34|19.26|19.34|19.26|19.43|19.26|19.34|19.18|0
1725943150000|2024-09-10 04:39:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725943200000|2024-09-10 04:40:00|19.43|19.18|19.32|19.24|19.43|19.26|19.32|19.16|0
1725943220000|2024-09-10 04:40:20|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1725943230000|2024-09-10 04:40:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725943410000|2024-09-10 04:43:30|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1725943420000|2024-09-10 04:43:40|19.32|19.24|19.32|19.24|19.43|19.24|19.32|19.16|0
1725944050000|2024-09-10 04:54:10|19.43|19.18|19.32|19.24|19.43|19.24|19.32|19.18|0
1725944060000|2024-09-10 04:54:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1725944070000|2024-09-10 04:54:30|19.34|19.26|19.32|19.24|19.43|19.26|19.32|19.16|0
1725944300000|2024-09-10 04:58:20|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1725944310000|2024-09-10 04:58:30|19.32|19.24|19.32|19.24|19.43|19.26|19.32|19.16|0
1725944320000|2024-09-10 04:58:40|19.43|19.18|19.34|19.26|19.43|19.26|19.32|19.16|0
1725944330000|2024-09-10 04:58:50|19.43|19.18|19.32|19.24|19.43|19.24|19.32|19.16|0
1725944340000|2024-09-10 04:59:00|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1725944370000|2024-09-10 04:59:30|19.32|19.24|19.34|19.26|19.41|19.26|19.32|19.16|0
1725944380000|2024-09-10 04:59:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725944410000|2024-09-10 05:00:10|19.41|19.16|19.32|19.24|19.43|19.24|19.32|19.16|0
1725944560000|2024-09-10 05:02:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725944570000|2024-09-10 05:02:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1725944690000|2024-09-10 05:04:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1725944710000|2024-09-10 05:05:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725944810000|2024-09-10 05:06:50|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1725944820000|2024-09-10 05:07:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1725944960000|2024-09-10 05:09:20|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1725945000000|2024-09-10 05:10:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1725945010000|2024-09-10 05:10:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725945020000|2024-09-10 05:10:20|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1725945030000|2024-09-10 05:10:30|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1725945040000|2024-09-10 05:10:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1725945070000|2024-09-10 05:11:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1725945200000|2024-09-10 05:13:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1725945210000|2024-09-10 05:13:30|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1725945220000|2024-09-10 05:13:40|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1725945240000|2024-09-10 05:14:00|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1725945250000|2024-09-10 05:14:10|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|0
1725945260000|2024-09-10 05:14:20|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1725945270000|2024-09-10 05:14:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725945320000|2024-09-10 05:15:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725945390000|2024-09-10 05:16:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1725945460000|2024-09-10 05:17:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725945570000|2024-09-10 05:19:30|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1725945580000|2024-09-10 05:19:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1725945610000|2024-09-10 05:20:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725945810000|2024-09-10 05:23:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1725945820000|2024-09-10 05:23:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725945930000|2024-09-10 05:25:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725945960000|2024-09-10 05:26:00|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1725945970000|2024-09-10 05:26:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725946010000|2024-09-10 05:26:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725946020000|2024-09-10 05:27:00|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1725946060000|2024-09-10 05:27:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725946210000|2024-09-10 05:30:10|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1725946230000|2024-09-10 05:30:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1725946260000|2024-09-10 05:31:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1725946270000|2024-09-10 05:31:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725946290000|2024-09-10 05:31:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|1
1725946330000|2024-09-10 05:32:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725946360000|2024-09-10 05:32:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725946450000|2024-09-10 05:34:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725946560000|2024-09-10 05:36:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1725946600000|2024-09-10 05:36:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1725946640000|2024-09-10 05:37:20|19.38|19.3|19.37|19.29|19.38|19.3|19.36|19.28|0
1725946650000|2024-09-10 05:37:30|19.46|19.21|19.4|19.32|19.46|19.32|19.4|19.21|0
1725946660000|2024-09-10 05:37:40|19.38|19.3|19.37|19.29|19.46|19.3|19.37|19.21|0
1725946930000|2024-09-10 05:42:10|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1725946940000|2024-09-10 05:42:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725946970000|2024-09-10 05:42:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1725947010000|2024-09-10 05:43:30|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|1
1725947020000|2024-09-10 05:43:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725947040000|2024-09-10 05:44:00|||||||||1
1725947090000|2024-09-10 05:44:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1725947190000|2024-09-10 05:46:30|19.36|19.28|19.37|19.29|19.37|19.29|19.35|19.27|0
1725947200000|2024-09-10 05:46:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1725947210000|2024-09-10 05:46:50|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|1
1725947220000|2024-09-10 05:47:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725947250000|2024-09-10 05:47:30|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|0
1725947300000|2024-09-10 05:48:20|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|1
1725947320000|2024-09-10 05:48:40|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1725947330000|2024-09-10 05:48:50|19.36|19.28|19.37|19.29|19.38|19.3|19.36|19.28|0
1725947340000|2024-09-10 05:49:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1725947350000|2024-09-10 05:49:10|19.37|19.29|19.36|19.28|19.38|19.3|19.36|19.28|0
1725947360000|2024-09-10 05:49:20|19.37|19.29|19.36|19.28|19.38|19.3|19.36|19.28|0
1725947370000|2024-09-10 05:49:30|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1725947380000|2024-09-10 05:49:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725947390000|2024-09-10 05:49:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1725947400000|2024-09-10 05:50:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725947880000|2024-09-10 05:58:00|||||||||1
1725948000000|2024-09-10 06:00:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|3
1725948030000|2024-09-10 06:00:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725948040000|2024-09-10 06:00:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725948060000|2024-09-10 06:01:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725948240000|2024-09-10 06:04:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1725948260000|2024-09-10 06:04:20|||||||||18
1725948270000|2024-09-10 06:04:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1725948280000|2024-09-10 06:04:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1725948300000|2024-09-10 06:05:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725948350000|2024-09-10 06:05:50|||||||||6
1725948370000|2024-09-10 06:06:10|||||||||1
1725948580000|2024-09-10 06:09:40|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|3
1725948970000|2024-09-10 06:16:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|5
1725949080000|2024-09-10 06:18:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1725949140000|2024-09-10 06:19:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725949170000|2024-09-10 06:19:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725949700000|2024-09-10 06:28:20|||||||||2
1725950510000|2024-09-10 06:41:50|||||||||4
1725950790000|2024-09-10 06:46:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|35
1725951060000|2024-09-10 06:51:00|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|26
1725951480000|2024-09-10 06:58:00|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|13
1725951500000|2024-09-10 06:58:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725951550000|2024-09-10 06:59:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|1
1725951560000|2024-09-10 06:59:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|4
1725951570000|2024-09-10 06:59:30|19.4|19.32|19.35|19.27|19.4|19.32|19.35|19.27|0
1725951590000|2024-09-10 06:59:50|19.39|19.31|19.35|19.27|19.4|19.32|19.35|19.27|18
1725951600000|2024-09-10 07:00:00|19.38|19.3|19.38|19.3|19.4|19.32|19.35|19.27|16
1725951610000|2024-09-10 07:00:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|2
1725951620000|2024-09-10 07:00:20|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|100
1725951630000|2024-09-10 07:00:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|1
1725951640000|2024-09-10 07:00:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725951650000|2024-09-10 07:00:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725951660000|2024-09-10 07:01:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725951670000|2024-09-10 07:01:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1725951690000|2024-09-10 07:01:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725951700000|2024-09-10 07:01:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1725951750000|2024-09-10 07:02:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|152
1725951760000|2024-09-10 07:02:40|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|4
1725951770000|2024-09-10 07:02:50|19.43|19.35|19.41|19.33|19.45|19.37|19.41|19.33|0
1725951780000|2024-09-10 07:03:00|19.43|19.35|19.41|19.33|19.45|19.37|19.41|19.33|0
1725951790000|2024-09-10 07:03:10|||||||||1
1725951810000|2024-09-10 07:03:30|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|46
1725951870000|2024-09-10 07:04:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|41
1725951880000|2024-09-10 07:04:40|||||||||6
1725951910000|2024-09-10 07:05:10|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|0
1725951920000|2024-09-10 07:05:20|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|0
1725951930000|2024-09-10 07:05:30|19.38|19.3|19.38|19.3|19.4|19.32|19.36|19.28|0
1725951940000|2024-09-10 07:05:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|51
1725951950000|2024-09-10 07:05:50|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|0
1725951960000|2024-09-10 07:06:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1725951980000|2024-09-10 07:06:20|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|0
1725952000000|2024-09-10 07:06:40|19.39|19.31|19.4|19.32|19.4|19.32|19.35|19.27|156
1725952010000|2024-09-10 07:06:50|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|7
1725952030000|2024-09-10 07:07:10|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|0
1725952040000|2024-09-10 07:07:20|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1725952050000|2024-09-10 07:07:30|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1725952090000|2024-09-10 07:08:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1725952100000|2024-09-10 07:08:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|37
1725952110000|2024-09-10 07:08:30|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1725952120000|2024-09-10 07:08:40|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|3
1725952160000|2024-09-10 07:09:20|||||||||5
1725952170000|2024-09-10 07:09:30|||||||||2
1725952190000|2024-09-10 07:09:50|||||||||2
1725952220000|2024-09-10 07:10:20|||||||||13
1725952230000|2024-09-10 07:10:30|||||||||2
1725952240000|2024-09-10 07:10:40|||||||||3
1725952260000|2024-09-10 07:11:00|||||||||2
1725952280000|2024-09-10 07:11:20|||||||||2
1725952310000|2024-09-10 07:11:50|||||||||2
1725952340000|2024-09-10 07:12:20|||||||||2
1725952350000|2024-09-10 07:12:30|||||||||4
1725952360000|2024-09-10 07:12:40|||||||||2
1725952390000|2024-09-10 07:13:10|||||||||2
1725952420000|2024-09-10 07:13:40|||||||||2
1725952460000|2024-09-10 07:14:20|||||||||221
1725952500000|2024-09-10 07:15:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725952520000|2024-09-10 07:15:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1725952570000|2024-09-10 07:16:10|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1725952580000|2024-09-10 07:16:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|4
1725952590000|2024-09-10 07:16:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|25
1725952600000|2024-09-10 07:16:40|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|5
1725952620000|2024-09-10 07:17:00|||||||||2
1725952630000|2024-09-10 07:17:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|5
1725952640000|2024-09-10 07:17:20|||||||||19
1725952690000|2024-09-10 07:18:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|5
1725952700000|2024-09-10 07:18:20|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|4
1725952780000|2024-09-10 07:19:40|19.33|19.25|19.33|19.25|19.34|19.26|19.31|19.23|15
1725952790000|2024-09-10 07:19:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|1
1725952800000|2024-09-10 07:20:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1725952810000|2024-09-10 07:20:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1725952830000|2024-09-10 07:20:30|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1725952850000|2024-09-10 07:20:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1725952860000|2024-09-10 07:21:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1725952870000|2024-09-10 07:21:10|||||||||1
1725952940000|2024-09-10 07:22:20|||||||||45
1725952980000|2024-09-10 07:23:00|19.31|19.23|19.28|19.2|19.33|19.25|19.28|19.2|10
1725952990000|2024-09-10 07:23:10|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|11
1725953010000|2024-09-10 07:23:30|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|3
1725953030000|2024-09-10 07:23:50|19.33|19.25|19.33|19.25|19.33|19.25|19.28|19.2|0
1725953040000|2024-09-10 07:24:00|||||||||4
1725953160000|2024-09-10 07:26:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|20
1725953170000|2024-09-10 07:26:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|50
1725953180000|2024-09-10 07:26:20|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1725953200000|2024-09-10 07:26:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1725953230000|2024-09-10 07:27:10|||||||||6
1725953260000|2024-09-10 07:27:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|101
1725953270000|2024-09-10 07:27:50|||||||||1
1725953300000|2024-09-10 07:28:20|||||||||38
1725953320000|2024-09-10 07:28:40|||||||||3
1725953380000|2024-09-10 07:29:40|||||||||5
1725953400000|2024-09-10 07:30:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|6
1725953420000|2024-09-10 07:30:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1725953440000|2024-09-10 07:30:40|||||||||3
1725953460000|2024-09-10 07:31:00|||||||||2
1725953560000|2024-09-10 07:32:40|||||||||4
1725953600000|2024-09-10 07:33:20|||||||||2
1725953630000|2024-09-10 07:33:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|7
1725953660000|2024-09-10 07:34:20|||||||||88
1725953710000|2024-09-10 07:35:10|||||||||2
1725953720000|2024-09-10 07:35:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|30
1725953730000|2024-09-10 07:35:30|||||||||4
1725953760000|2024-09-10 07:36:00|19.23|19.15|19.24|19.16|19.25|19.17|19.23|19.15|108
1725953770000|2024-09-10 07:36:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725953800000|2024-09-10 07:36:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1725953860000|2024-09-10 07:37:40|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|26
1725953870000|2024-09-10 07:37:50|19.22|19.14|19.23|19.15|19.24|19.16|19.22|19.14|0
1725953890000|2024-09-10 07:38:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|19
1725953950000|2024-09-10 07:39:10|||||||||73
1725954000000|2024-09-10 07:40:00|||||||||20
1725954070000|2024-09-10 07:41:10|||||||||4
1725954140000|2024-09-10 07:42:20|||||||||4
1725954160000|2024-09-10 07:42:40|||||||||50
1725954280000|2024-09-10 07:44:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|21
1725954340000|2024-09-10 07:45:40|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|3
1725954350000|2024-09-10 07:45:50|19.26|19.18|19.21|19.13|19.26|19.18|19.21|19.13|0
1725954370000|2024-09-10 07:46:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|2
1725954390000|2024-09-10 07:46:30|||||||||4
1725954400000|2024-09-10 07:46:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1725954410000|2024-09-10 07:46:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1725954420000|2024-09-10 07:47:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|4
1725954430000|2024-09-10 07:47:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725954450000|2024-09-10 07:47:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725954460000|2024-09-10 07:47:40|19.23|19.15|19.25|19.17|19.25|19.17|19.21|19.13|0
1725954480000|2024-09-10 07:48:00|||||||||3
1725954490000|2024-09-10 07:48:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1725954540000|2024-09-10 07:49:00|||||||||14
1725954590000|2024-09-10 07:49:50|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|12
1725954600000|2024-09-10 07:50:00|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|3
1725954610000|2024-09-10 07:50:10|19.27|19.19|19.26|19.18|19.28|19.2|19.26|19.18|1
1725954760000|2024-09-10 07:52:40|||||||||4
1725954820000|2024-09-10 07:53:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|11
1725954830000|2024-09-10 07:53:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1725955120000|2024-09-10 07:58:40|||||||||18
1725955200000|2024-09-10 08:00:00|||||||||39
1725955210000|2024-09-10 08:00:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|53
1725955250000|2024-09-10 08:00:50|||||||||3
1725955280000|2024-09-10 08:01:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1725955290000|2024-09-10 08:01:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|4
1725955320000|2024-09-10 08:02:00|||||||||1
1725955330000|2024-09-10 08:02:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1725955360000|2024-09-10 08:02:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1725955370000|2024-09-10 08:02:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725955450000|2024-09-10 08:04:10|||||||||4
1725955470000|2024-09-10 08:04:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|1
1725955480000|2024-09-10 08:04:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725955500000|2024-09-10 08:05:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|75
1725955510000|2024-09-10 08:05:10|||||||||1
1725955550000|2024-09-10 08:05:50|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|14
1725955570000|2024-09-10 08:06:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|6
1725955590000|2024-09-10 08:06:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|60
1725955740000|2024-09-10 08:09:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|9
1725955780000|2024-09-10 08:09:40|||||||||2
1725955790000|2024-09-10 08:09:50|||||||||4
1725955800000|2024-09-10 08:10:00|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|16
1725955830000|2024-09-10 08:10:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1725955840000|2024-09-10 08:10:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|1
1725955850000|2024-09-10 08:10:50|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|2
1725955910000|2024-09-10 08:11:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|8
1725955930000|2024-09-10 08:12:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|61
1725955940000|2024-09-10 08:12:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|18
1725955950000|2024-09-10 08:12:30|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1725956000000|2024-09-10 08:13:20|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|2
1725956010000|2024-09-10 08:13:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1725956020000|2024-09-10 08:13:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725956070000|2024-09-10 08:14:30|||||||||2
1725956090000|2024-09-10 08:14:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1725956120000|2024-09-10 08:15:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725956130000|2024-09-10 08:15:30|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1725956160000|2024-09-10 08:16:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725956170000|2024-09-10 08:16:10|19.21|19.13|19.23|19.15|19.25|19.17|19.21|19.13|0
1725956180000|2024-09-10 08:16:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725956190000|2024-09-10 08:16:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1725956220000|2024-09-10 08:17:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1725956250000|2024-09-10 08:17:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1725956260000|2024-09-10 08:17:40|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1725956270000|2024-09-10 08:17:50|19.21|19.13|19.23|19.15|19.25|19.17|19.21|19.13|0
1725956280000|2024-09-10 08:18:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|13
1725956310000|2024-09-10 08:18:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|60
1725956320000|2024-09-10 08:18:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|15
1725956400000|2024-09-10 08:20:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|63
1725956440000|2024-09-10 08:20:40|||||||||4
1725956450000|2024-09-10 08:20:50|||||||||6
1725956520000|2024-09-10 08:22:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|23
1725956530000|2024-09-10 08:22:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1725956540000|2024-09-10 08:22:20|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1725956550000|2024-09-10 08:22:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1725956560000|2024-09-10 08:22:40|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|6
1725956570000|2024-09-10 08:22:50|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|1
1725956580000|2024-09-10 08:23:00|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|0
1725956610000|2024-09-10 08:23:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1725956640000|2024-09-10 08:24:00|||||||||46
1725956710000|2024-09-10 08:25:10|||||||||1
1725956750000|2024-09-10 08:25:50|||||||||1
1725956800000|2024-09-10 08:26:40|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1725956810000|2024-09-10 08:26:50|19.28|19.2|19.27|19.19|19.28|19.2|19.26|19.18|14
1725956820000|2024-09-10 08:27:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1725956830000|2024-09-10 08:27:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|2
1725956840000|2024-09-10 08:27:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725956850000|2024-09-10 08:27:30|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|24
1725956860000|2024-09-10 08:27:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1725956870000|2024-09-10 08:27:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|4
1725956890000|2024-09-10 08:28:10|||||||||27
1725956910000|2024-09-10 08:28:30|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|2
1725956930000|2024-09-10 08:28:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725956950000|2024-09-10 08:29:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725957010000|2024-09-10 08:30:10|||||||||6
1725957020000|2024-09-10 08:30:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|22
1725957110000|2024-09-10 08:31:50|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|7
1725957190000|2024-09-10 08:33:10|||||||||3
1725957220000|2024-09-10 08:33:40|||||||||3
1725957240000|2024-09-10 08:34:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1725957260000|2024-09-10 08:34:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725957270000|2024-09-10 08:34:30|||||||||2
1725957280000|2024-09-10 08:34:40|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1725957510000|2024-09-10 08:38:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|10
1725957540000|2024-09-10 08:39:00|||||||||9
1725957590000|2024-09-10 08:39:50|||||||||4
1725957680000|2024-09-10 08:41:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1725957790000|2024-09-10 08:43:10|||||||||30
1725957840000|2024-09-10 08:44:00|||||||||10
1725957970000|2024-09-10 08:46:10|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|16
1725957990000|2024-09-10 08:46:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|6
1725958000000|2024-09-10 08:46:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725958010000|2024-09-10 08:46:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725958040000|2024-09-10 08:47:20|||||||||1
1725958050000|2024-09-10 08:47:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1725958060000|2024-09-10 08:47:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725958100000|2024-09-10 08:48:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|3
1725958110000|2024-09-10 08:48:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1725958200000|2024-09-10 08:50:00|||||||||1
1725958210000|2024-09-10 08:50:10|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|60
1725958270000|2024-09-10 08:51:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1725958280000|2024-09-10 08:51:20|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|3
1725958290000|2024-09-10 08:51:30|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1725958300000|2024-09-10 08:51:40|||||||||1
1725958320000|2024-09-10 08:52:00|||||||||1
1725958350000|2024-09-10 08:52:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1725958370000|2024-09-10 08:52:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|5
1725958420000|2024-09-10 08:53:40|||||||||10
1725958430000|2024-09-10 08:53:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|2
1725958450000|2024-09-10 08:54:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725958480000|2024-09-10 08:54:40|||||||||62
1725958500000|2024-09-10 08:55:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|6
1725958510000|2024-09-10 08:55:10|||||||||1
1725958610000|2024-09-10 08:56:50|||||||||1
1725958620000|2024-09-10 08:57:00|||||||||5
1725958630000|2024-09-10 08:57:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|9
1725958640000|2024-09-10 08:57:20|||||||||1
1725958670000|2024-09-10 08:57:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|57
1725958690000|2024-09-10 08:58:10|||||||||2
1725958720000|2024-09-10 08:58:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|2
1725958730000|2024-09-10 08:58:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725958740000|2024-09-10 08:59:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725958800000|2024-09-10 09:00:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725958830000|2024-09-10 09:00:30|||||||||6
1725958840000|2024-09-10 09:00:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725958860000|2024-09-10 09:01:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725958870000|2024-09-10 09:01:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725958930000|2024-09-10 09:02:10|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1725958980000|2024-09-10 09:03:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1725959000000|2024-09-10 09:03:20|||||||||8
1725959150000|2024-09-10 09:05:50|||||||||1
1725959170000|2024-09-10 09:06:10|||||||||1
1725959180000|2024-09-10 09:06:20|||||||||1
1725959200000|2024-09-10 09:06:40|||||||||4
1725959210000|2024-09-10 09:06:50|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|3
1725959240000|2024-09-10 09:07:20|||||||||11
1725959250000|2024-09-10 09:07:30|||||||||2
1725959270000|2024-09-10 09:07:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725959310000|2024-09-10 09:08:30|||||||||4
1725959340000|2024-09-10 09:09:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|59
1725959350000|2024-09-10 09:09:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|15
1725959390000|2024-09-10 09:09:50|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|2
1725959400000|2024-09-10 09:10:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|43
1725959430000|2024-09-10 09:10:30|||||||||7
1725959450000|2024-09-10 09:10:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725959460000|2024-09-10 09:11:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|16
1725959470000|2024-09-10 09:11:10|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1725959480000|2024-09-10 09:11:20|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|1
1725959490000|2024-09-10 09:11:30|19.62|19.54|19.62|19.54|19.64|19.56|19.6|19.52|0
1725959500000|2024-09-10 09:11:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725959510000|2024-09-10 09:11:50|19.62|19.54|19.64|19.56|19.64|19.56|19.6|19.52|0
1725959520000|2024-09-10 09:12:00|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1725959530000|2024-09-10 09:12:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1725959540000|2024-09-10 09:12:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|13
1725959550000|2024-09-10 09:12:30|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|19
1725959560000|2024-09-10 09:12:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1725959600000|2024-09-10 09:13:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|6
1725959610000|2024-09-10 09:13:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725959620000|2024-09-10 09:13:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|11
1725959650000|2024-09-10 09:14:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1725959660000|2024-09-10 09:14:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|5
1725959670000|2024-09-10 09:14:30|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|1
1725959680000|2024-09-10 09:14:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1725959700000|2024-09-10 09:15:00|19.62|19.54|19.62|19.54|19.64|19.56|19.6|19.52|4
1725959710000|2024-09-10 09:15:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|29
1725959720000|2024-09-10 09:15:20|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1725959730000|2024-09-10 09:15:30|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725959740000|2024-09-10 09:15:40|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|7
1725959750000|2024-09-10 09:15:50|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|4
1725959760000|2024-09-10 09:16:00|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|2
1725959770000|2024-09-10 09:16:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725959800000|2024-09-10 09:16:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1725959810000|2024-09-10 09:16:50|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|0
1725959820000|2024-09-10 09:17:00|19.62|19.54|19.62|19.54|19.64|19.56|19.6|19.52|0
1725959830000|2024-09-10 09:17:10|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1725959840000|2024-09-10 09:17:20|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1725959850000|2024-09-10 09:17:30|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|19
1725959860000|2024-09-10 09:17:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725959870000|2024-09-10 09:17:50|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|4
1725959880000|2024-09-10 09:18:00|19.6|19.52|19.62|19.54|19.64|19.56|19.6|19.52|0
1725959890000|2024-09-10 09:18:10|19.64|19.56|19.6|19.52|19.64|19.56|19.6|19.52|0
1725959900000|2024-09-10 09:18:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|51
1725959910000|2024-09-10 09:18:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1725959920000|2024-09-10 09:18:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725959980000|2024-09-10 09:19:40|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1725960110000|2024-09-10 09:21:50|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|57
1725960120000|2024-09-10 09:22:00|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1725960130000|2024-09-10 09:22:10|||||||||4
1725960140000|2024-09-10 09:22:20|||||||||2
1725960150000|2024-09-10 09:22:30|||||||||8
1725960160000|2024-09-10 09:22:40|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|8
1725960200000|2024-09-10 09:23:20|||||||||32
1725960220000|2024-09-10 09:23:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1725960240000|2024-09-10 09:24:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|30
1725960250000|2024-09-10 09:24:10|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|1
1725960260000|2024-09-10 09:24:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725960270000|2024-09-10 09:24:30|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|0
1725960280000|2024-09-10 09:24:40|||||||||3
1725960300000|2024-09-10 09:25:00|||||||||4
1725960320000|2024-09-10 09:25:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|25
1725960330000|2024-09-10 09:25:30|19.56|19.48|19.54|19.46|19.58|19.5|19.54|19.46|0
1725960370000|2024-09-10 09:26:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|14
1725960470000|2024-09-10 09:27:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|70
1725960550000|2024-09-10 09:29:10|||||||||1
1725960600000|2024-09-10 09:30:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|19
1725960610000|2024-09-10 09:30:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725960630000|2024-09-10 09:30:30|||||||||1
1725960640000|2024-09-10 09:30:40|||||||||18
1725960710000|2024-09-10 09:31:50|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|44
1725960730000|2024-09-10 09:32:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|20
1725960740000|2024-09-10 09:32:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|7
1725960760000|2024-09-10 09:32:40|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1725960780000|2024-09-10 09:33:00|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|0
1725960800000|2024-09-10 09:33:20|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|0
1725960830000|2024-09-10 09:33:50|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1725960840000|2024-09-10 09:34:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725960900000|2024-09-10 09:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|9
1725960990000|2024-09-10 09:36:30|||||||||1
1725961040000|2024-09-10 09:37:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|28
1725961050000|2024-09-10 09:37:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1725961060000|2024-09-10 09:37:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725961080000|2024-09-10 09:38:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|1
1725961110000|2024-09-10 09:38:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|9
1725961170000|2024-09-10 09:39:30|||||||||3
1725961180000|2024-09-10 09:39:40|||||||||22
1725961250000|2024-09-10 09:40:50|||||||||5
1725961370000|2024-09-10 09:42:50|||||||||133
1725961380000|2024-09-10 09:43:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|6
1725961400000|2024-09-10 09:43:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1725961430000|2024-09-10 09:43:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|10
1725961440000|2024-09-10 09:44:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1725961550000|2024-09-10 09:45:50|||||||||4
1725961640000|2024-09-10 09:47:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|4
1725961650000|2024-09-10 09:47:30|||||||||1
1725961660000|2024-09-10 09:47:40|||||||||4
1725961700000|2024-09-10 09:48:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|10
1725961800000|2024-09-10 09:50:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|5
1725961810000|2024-09-10 09:50:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1725961850000|2024-09-10 09:50:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|4
1725961870000|2024-09-10 09:51:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|2
1725962040000|2024-09-10 09:54:00|||||||||29
1725962100000|2024-09-10 09:55:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|7
1725962110000|2024-09-10 09:55:10|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1725962140000|2024-09-10 09:55:40|||||||||2
1725962150000|2024-09-10 09:55:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725962200000|2024-09-10 09:56:40|||||||||1
1725962220000|2024-09-10 09:57:00|||||||||4
1725962310000|2024-09-10 09:58:30|||||||||4
1725962340000|2024-09-10 09:59:00|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|95
1725962350000|2024-09-10 09:59:10|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|27
1725962360000|2024-09-10 09:59:20|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|17
1725962370000|2024-09-10 09:59:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725962380000|2024-09-10 09:59:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725962400000|2024-09-10 10:00:00|||||||||40
1725962600000|2024-09-10 10:03:20|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|55
1725962610000|2024-09-10 10:03:30|||||||||5
1725962650000|2024-09-10 10:04:10|||||||||40
1725962670000|2024-09-10 10:04:30|||||||||5
1725962690000|2024-09-10 10:04:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1725962700000|2024-09-10 10:05:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1725962720000|2024-09-10 10:05:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|13
1725962900000|2024-09-10 10:08:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725962930000|2024-09-10 10:08:50|||||||||35
1725962940000|2024-09-10 10:09:00|||||||||23
1725962950000|2024-09-10 10:09:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|19
1725962990000|2024-09-10 10:09:50|||||||||10
1725963000000|2024-09-10 10:10:00|||||||||21
1725963050000|2024-09-10 10:10:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|66
1725963060000|2024-09-10 10:11:00|||||||||1
1725963080000|2024-09-10 10:11:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|29
1725963130000|2024-09-10 10:12:10|||||||||5
1725963140000|2024-09-10 10:12:20|19.41|19.33|19.39|19.31|19.43|19.35|19.39|19.31|24
1725963150000|2024-09-10 10:12:30|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|123
1725963160000|2024-09-10 10:12:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1725963170000|2024-09-10 10:12:50|||||||||1
1725963180000|2024-09-10 10:13:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1725963190000|2024-09-10 10:13:10|||||||||41
1725963200000|2024-09-10 10:13:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|22
1725963240000|2024-09-10 10:14:00|||||||||17
1725963320000|2024-09-10 10:15:20|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|57
1725963330000|2024-09-10 10:15:30|||||||||12
1725963350000|2024-09-10 10:15:50|||||||||7
1725963380000|2024-09-10 10:16:20|||||||||4
1725963410000|2024-09-10 10:16:50|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|31
1725963430000|2024-09-10 10:17:10|||||||||16
1725963490000|2024-09-10 10:18:10|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|20
1725963510000|2024-09-10 10:18:30|||||||||4
1725963560000|2024-09-10 10:19:20|||||||||4
1725963600000|2024-09-10 10:20:00|||||||||13
1725963700000|2024-09-10 10:21:40|19.43|19.35|19.43|19.35|19.43|19.35|19.39|19.31|36
1725963710000|2024-09-10 10:21:50|||||||||46
1725963720000|2024-09-10 10:22:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1725963740000|2024-09-10 10:22:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|7
1725963750000|2024-09-10 10:22:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|25
1725963770000|2024-09-10 10:22:50|||||||||5
1725963780000|2024-09-10 10:23:00|||||||||1
1725963800000|2024-09-10 10:23:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|1
1725963880000|2024-09-10 10:24:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1725963960000|2024-09-10 10:26:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725963970000|2024-09-10 10:26:10|19.41|19.33|19.43|19.35|19.43|19.35|19.39|19.31|0
1725963980000|2024-09-10 10:26:20|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1725963990000|2024-09-10 10:26:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1725964000000|2024-09-10 10:26:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|35
1725964010000|2024-09-10 10:26:50|||||||||7
1725964020000|2024-09-10 10:27:00|||||||||26
1725964070000|2024-09-10 10:27:50|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|16
1725964080000|2024-09-10 10:28:00|||||||||3
1725964140000|2024-09-10 10:29:00|||||||||10
1725964150000|2024-09-10 10:29:10|||||||||1
1725964360000|2024-09-10 10:32:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|23
1725964380000|2024-09-10 10:33:00|19.3|19.22|19.3|19.22|19.32|19.24|19.28|19.2|0
1725964390000|2024-09-10 10:33:10|19.32|19.24|19.3|19.22|19.32|19.24|19.28|19.2|0
1725964400000|2024-09-10 10:33:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725964420000|2024-09-10 10:33:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725964430000|2024-09-10 10:33:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|27
1725964440000|2024-09-10 10:34:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725964450000|2024-09-10 10:34:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725964480000|2024-09-10 10:34:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725964490000|2024-09-10 10:34:50|||||||||18
1725964510000|2024-09-10 10:35:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725964530000|2024-09-10 10:35:30|19.27|19.19|19.27|19.19|19.27|19.19|19.23|19.15|0
1725964540000|2024-09-10 10:35:40|||||||||18
1725964570000|2024-09-10 10:36:10|||||||||4
1725964580000|2024-09-10 10:36:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725964590000|2024-09-10 10:36:30|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1725964600000|2024-09-10 10:36:40|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|0
1725964640000|2024-09-10 10:37:20|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1725964650000|2024-09-10 10:37:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725964690000|2024-09-10 10:38:10|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|2
1725964700000|2024-09-10 10:38:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1725964710000|2024-09-10 10:38:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725964730000|2024-09-10 10:38:50|||||||||5
1725964740000|2024-09-10 10:39:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1725964800000|2024-09-10 10:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725964960000|2024-09-10 10:42:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|10
1725964980000|2024-09-10 10:43:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1725964990000|2024-09-10 10:43:10|||||||||3
1725965000000|2024-09-10 10:43:20|||||||||13
1725965100000|2024-09-10 10:45:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|16
1725965110000|2024-09-10 10:45:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725965120000|2024-09-10 10:45:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|3
1725965140000|2024-09-10 10:45:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|21
1725965150000|2024-09-10 10:45:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725965170000|2024-09-10 10:46:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725965180000|2024-09-10 10:46:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725965190000|2024-09-10 10:46:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1725965210000|2024-09-10 10:46:50|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|22
1725965220000|2024-09-10 10:47:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|33
1725965230000|2024-09-10 10:47:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725965260000|2024-09-10 10:47:40|||||||||5
1725965330000|2024-09-10 10:48:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1725965340000|2024-09-10 10:49:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1725965350000|2024-09-10 10:49:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725965370000|2024-09-10 10:49:30|||||||||19
1725965450000|2024-09-10 10:50:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1725965460000|2024-09-10 10:51:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|56
1725965510000|2024-09-10 10:51:50|19.29|19.21|19.29|19.21|19.33|19.25|19.29|19.21|23
1725965520000|2024-09-10 10:52:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|8
1725965540000|2024-09-10 10:52:20|19.28|19.2|19.29|19.21|19.31|19.23|19.28|19.2|0
1725965550000|2024-09-10 10:52:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725965570000|2024-09-10 10:52:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1725965580000|2024-09-10 10:53:00|19.31|19.23|19.29|19.21|19.33|19.25|19.28|19.2|13
1725965590000|2024-09-10 10:53:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725965600000|2024-09-10 10:53:20|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|5
1725965610000|2024-09-10 10:53:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1725965620000|2024-09-10 10:53:40|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|1
1725965630000|2024-09-10 10:53:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1725965640000|2024-09-10 10:54:00|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1725965650000|2024-09-10 10:54:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1725965660000|2024-09-10 10:54:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1725965710000|2024-09-10 10:55:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1725965730000|2024-09-10 10:55:30|||||||||19
1725965740000|2024-09-10 10:55:40|||||||||4
1725965760000|2024-09-10 10:56:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1725965800000|2024-09-10 10:56:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|62
1725965810000|2024-09-10 10:56:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|9
1725965820000|2024-09-10 10:57:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|18
1725965840000|2024-09-10 10:57:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1725965860000|2024-09-10 10:57:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1725965870000|2024-09-10 10:57:50|19.36|19.28|19.38|19.3|19.38|19.3|19.34|19.26|0
1725965880000|2024-09-10 10:58:00|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1725965890000|2024-09-10 10:58:10|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1725965900000|2024-09-10 10:58:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1725965940000|2024-09-10 10:59:00|||||||||23
1725965970000|2024-09-10 10:59:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|140
1725965980000|2024-09-10 10:59:40|19.33|19.25|19.33|19.25|19.33|19.25|19.29|19.21|1
1725965990000|2024-09-10 10:59:50|||||||||1
1725966000000|2024-09-10 11:00:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1725966010000|2024-09-10 11:00:10|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|11
1725966030000|2024-09-10 11:00:30|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|319
1725966040000|2024-09-10 11:00:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|56
1725966050000|2024-09-10 11:00:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|2
1725966060000|2024-09-10 11:01:00|19.24|19.16|19.22|19.14|19.24|19.16|19.19|19.11|3
1725966070000|2024-09-10 11:01:10|19.21|19.13|19.24|19.16|19.24|19.16|19.19|19.11|190
1725966090000|2024-09-10 11:01:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725966100000|2024-09-10 11:01:40|19.23|19.15|19.22|19.14|19.24|19.16|19.22|19.14|12
1725966110000|2024-09-10 11:01:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|470
1725966180000|2024-09-10 11:03:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1725966190000|2024-09-10 11:03:10|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|23
1725966230000|2024-09-10 11:03:50|||||||||4
1725966250000|2024-09-10 11:04:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|16
1725966260000|2024-09-10 11:04:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1725966280000|2024-09-10 11:04:40|||||||||1
1725966320000|2024-09-10 11:05:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1725966330000|2024-09-10 11:05:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|6
1725966380000|2024-09-10 11:06:20|||||||||5
1725966390000|2024-09-10 11:06:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|1
1725966400000|2024-09-10 11:06:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1725966420000|2024-09-10 11:07:00|||||||||2
1725966440000|2024-09-10 11:07:20|||||||||2
1725966450000|2024-09-10 11:07:30|||||||||20
1725966460000|2024-09-10 11:07:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1725966470000|2024-09-10 11:07:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1725966480000|2024-09-10 11:08:00|19.24|19.16|19.24|19.16|19.28|19.2|19.24|19.16|0
1725966490000|2024-09-10 11:08:10|||||||||5
1725966540000|2024-09-10 11:09:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|34
1725966570000|2024-09-10 11:09:30|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|1
1725966580000|2024-09-10 11:09:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1725966590000|2024-09-10 11:09:50|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1725966600000|2024-09-10 11:10:00|19.28|19.2|19.29|19.21|19.29|19.21|19.27|19.19|0
1725966610000|2024-09-10 11:10:10|||||||||1
1725966620000|2024-09-10 11:10:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725966630000|2024-09-10 11:10:30|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|0
1725966660000|2024-09-10 11:11:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|15
1725966670000|2024-09-10 11:11:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|1
1725966680000|2024-09-10 11:11:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1725966690000|2024-09-10 11:11:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1725966700000|2024-09-10 11:11:40|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1725966730000|2024-09-10 11:12:10|19.28|19.2|19.27|19.19|19.29|19.21|19.24|19.16|47
1725966740000|2024-09-10 11:12:20|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1725966790000|2024-09-10 11:13:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|59
1725966800000|2024-09-10 11:13:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|15
1725966810000|2024-09-10 11:13:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|2
1725966820000|2024-09-10 11:13:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|4
1725966830000|2024-09-10 11:13:50|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|3
1725966850000|2024-09-10 11:14:10|||||||||4
1725966870000|2024-09-10 11:14:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|25
1725966880000|2024-09-10 11:14:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1725966900000|2024-09-10 11:15:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|6
1725966910000|2024-09-10 11:15:10|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|3
1725966920000|2024-09-10 11:15:20|||||||||5
1725966930000|2024-09-10 11:15:30|||||||||4
1725966940000|2024-09-10 11:15:40|||||||||1
1725966960000|2024-09-10 11:16:00|||||||||13
1725966970000|2024-09-10 11:16:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|8
1725966980000|2024-09-10 11:16:20|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|1
1725967000000|2024-09-10 11:16:40|||||||||1
1725967020000|2024-09-10 11:17:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|27
1725967030000|2024-09-10 11:17:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|93
1725967040000|2024-09-10 11:17:20|||||||||3
1725967060000|2024-09-10 11:17:40|||||||||1
1725967070000|2024-09-10 11:17:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725967080000|2024-09-10 11:18:00|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|2
1725967090000|2024-09-10 11:18:10|||||||||1
1725967100000|2024-09-10 11:18:20|||||||||22
1725967120000|2024-09-10 11:18:40|||||||||2
1725967140000|2024-09-10 11:19:00|||||||||1
1725967150000|2024-09-10 11:19:10|||||||||1
1725967180000|2024-09-10 11:19:40|||||||||1
1725967190000|2024-09-10 11:19:50|||||||||1
1725967200000|2024-09-10 11:20:00|||||||||1
1725967210000|2024-09-10 11:20:10|||||||||1
1725967230000|2024-09-10 11:20:30|||||||||1
1725967240000|2024-09-10 11:20:40|||||||||1
1725967250000|2024-09-10 11:20:50|||||||||12
1725967260000|2024-09-10 11:21:00|||||||||1
1725967270000|2024-09-10 11:21:10|||||||||2
1725967280000|2024-09-10 11:21:20|||||||||6
1725967290000|2024-09-10 11:21:30|||||||||27
1725967310000|2024-09-10 11:21:50|||||||||1
1725967330000|2024-09-10 11:22:10|||||||||3
1725967340000|2024-09-10 11:22:20|||||||||1
1725967350000|2024-09-10 11:22:30|||||||||2
1725967360000|2024-09-10 11:22:40|||||||||1
1725967370000|2024-09-10 11:22:50|||||||||2
1725967380000|2024-09-10 11:23:00|||||||||2
1725967390000|2024-09-10 11:23:10|||||||||2
1725967400000|2024-09-10 11:23:20|||||||||1
1725967410000|2024-09-10 11:23:30|||||||||3
1725967420000|2024-09-10 11:23:40|||||||||1
1725967430000|2024-09-10 11:23:50|||||||||3
1725967440000|2024-09-10 11:24:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|32
1725967460000|2024-09-10 11:24:20|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|9
1725967470000|2024-09-10 11:24:30|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1725967490000|2024-09-10 11:24:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725967500000|2024-09-10 11:25:00|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|3
1725967510000|2024-09-10 11:25:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725967520000|2024-09-10 11:25:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1725967530000|2024-09-10 11:25:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725967540000|2024-09-10 11:25:40|||||||||15
1725967550000|2024-09-10 11:25:50|||||||||6
1725967560000|2024-09-10 11:26:00|||||||||2
1725967570000|2024-09-10 11:26:10|||||||||1
1725967590000|2024-09-10 11:26:30|||||||||24
1725967600000|2024-09-10 11:26:40|||||||||1
1725967610000|2024-09-10 11:26:50|||||||||1
1725967620000|2024-09-10 11:27:00|||||||||1
1725967630000|2024-09-10 11:27:10|||||||||1
1725967640000|2024-09-10 11:27:20|||||||||17
1725967670000|2024-09-10 11:27:50|||||||||12
1725967710000|2024-09-10 11:28:30|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|137
1725967720000|2024-09-10 11:28:40|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|1
1725967730000|2024-09-10 11:28:50|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1725967740000|2024-09-10 11:29:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725967780000|2024-09-10 11:29:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1725967800000|2024-09-10 11:30:00|||||||||1
1725967840000|2024-09-10 11:30:40|||||||||40
1725967880000|2024-09-10 11:31:20|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|8
1725967890000|2024-09-10 11:31:30|19.27|19.19|19.25|19.17|19.27|19.19|19.24|19.16|1
1725967900000|2024-09-10 11:31:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725968010000|2024-09-10 11:33:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1725968020000|2024-09-10 11:33:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|16
1725968040000|2024-09-10 11:34:00|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|1
1725968100000|2024-09-10 11:35:00|||||||||4
1725968120000|2024-09-10 11:35:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|20
1725968130000|2024-09-10 11:35:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|3
1725968150000|2024-09-10 11:35:50|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1725968170000|2024-09-10 11:36:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1725968180000|2024-09-10 11:36:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1725968200000|2024-09-10 11:36:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|9
1725968210000|2024-09-10 11:36:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725968240000|2024-09-10 11:37:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725968260000|2024-09-10 11:37:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|6
1725968280000|2024-09-10 11:38:00|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|4
1725968340000|2024-09-10 11:39:00|||||||||4
1725968370000|2024-09-10 11:39:30|||||||||5
1725968390000|2024-09-10 11:39:50|19.34|19.26|19.35|19.27|19.39|19.31|19.34|19.26|34
1725968400000|2024-09-10 11:40:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|0
1725968410000|2024-09-10 11:40:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1725968430000|2024-09-10 11:40:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|120
1725968440000|2024-09-10 11:40:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725968460000|2024-09-10 11:41:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|3
1725968470000|2024-09-10 11:41:10|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1725968480000|2024-09-10 11:41:20|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|4
1725968490000|2024-09-10 11:41:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725968510000|2024-09-10 11:41:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1725968540000|2024-09-10 11:42:20|||||||||5
1725968550000|2024-09-10 11:42:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1725968570000|2024-09-10 11:42:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|6
1725968590000|2024-09-10 11:43:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725968610000|2024-09-10 11:43:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725968640000|2024-09-10 11:44:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725968700000|2024-09-10 11:45:00|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|6
1725968720000|2024-09-10 11:45:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725968730000|2024-09-10 11:45:30|||||||||2
1725968750000|2024-09-10 11:45:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|2
1725968760000|2024-09-10 11:46:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1725968770000|2024-09-10 11:46:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725968780000|2024-09-10 11:46:20|19.32|19.24|19.3|19.22|19.34|19.26|19.3|19.22|0
1725968800000|2024-09-10 11:46:40|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1725968810000|2024-09-10 11:46:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1725968820000|2024-09-10 11:47:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725968870000|2024-09-10 11:47:50|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1725968880000|2024-09-10 11:48:00|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|0
1725968900000|2024-09-10 11:48:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1725968910000|2024-09-10 11:48:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725968970000|2024-09-10 11:49:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|12
1725969010000|2024-09-10 11:50:10|||||||||2
1725969020000|2024-09-10 11:50:20|||||||||27
1725969150000|2024-09-10 11:52:30|||||||||23
1725969160000|2024-09-10 11:52:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|2
1725969180000|2024-09-10 11:53:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1725969210000|2024-09-10 11:53:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|6
1725969220000|2024-09-10 11:53:40|||||||||6
1725969230000|2024-09-10 11:53:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1725969250000|2024-09-10 11:54:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1725969270000|2024-09-10 11:54:30|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|2
1725969280000|2024-09-10 11:54:40|||||||||8
1725969330000|2024-09-10 11:55:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|5
1725969400000|2024-09-10 11:56:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|6
1725969420000|2024-09-10 11:57:00|||||||||1
1725969590000|2024-09-10 11:59:50|||||||||9
1725969600000|2024-09-10 12:00:00|||||||||1
1725969720000|2024-09-10 12:02:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|20
1725969770000|2024-09-10 12:02:50|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1725969780000|2024-09-10 12:03:00|19.29|19.21|19.31|19.23|19.33|19.25|19.29|19.21|0
1725969790000|2024-09-10 12:03:10|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1725969800000|2024-09-10 12:03:20|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1725969810000|2024-09-10 12:03:30|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|1
1725969830000|2024-09-10 12:03:50|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1725969840000|2024-09-10 12:04:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725969850000|2024-09-10 12:04:10|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1725969860000|2024-09-10 12:04:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1725969900000|2024-09-10 12:05:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725969910000|2024-09-10 12:05:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|9
1725969950000|2024-09-10 12:05:50|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1725969990000|2024-09-10 12:06:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|2
1725970000000|2024-09-10 12:06:40|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1725970040000|2024-09-10 12:07:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|10
1725970070000|2024-09-10 12:07:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1725970120000|2024-09-10 12:08:40|||||||||12
1725970140000|2024-09-10 12:09:00|19.31|19.23|19.31|19.23|19.33|19.25|19.29|19.21|0
1725970150000|2024-09-10 12:09:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1725970240000|2024-09-10 12:10:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|46
1725970250000|2024-09-10 12:10:50|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|16
1725970260000|2024-09-10 12:11:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1725970270000|2024-09-10 12:11:10|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|3
1725970300000|2024-09-10 12:11:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1725970330000|2024-09-10 12:12:10|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1725970460000|2024-09-10 12:14:20|19.23|19.15|19.24|19.16|19.26|19.18|19.23|19.15|23
1725970470000|2024-09-10 12:14:30|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1725970480000|2024-09-10 12:14:40|||||||||4
1725970530000|2024-09-10 12:15:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|22
1725970550000|2024-09-10 12:15:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|22
1725970570000|2024-09-10 12:16:10|||||||||13
1725970660000|2024-09-10 12:17:40|||||||||18
1725970750000|2024-09-10 12:19:10|||||||||19
1725970770000|2024-09-10 12:19:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|106
1725970820000|2024-09-10 12:20:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725970830000|2024-09-10 12:20:30|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|24
1725970840000|2024-09-10 12:20:40|||||||||4
1725970850000|2024-09-10 12:20:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|6
1725970940000|2024-09-10 12:22:20|||||||||17
1725971320000|2024-09-10 12:28:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|90
1725971330000|2024-09-10 12:28:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1725971350000|2024-09-10 12:29:10|19.2|19.12|19.23|19.15|19.23|19.15|19.18|19.1|26
1725971490000|2024-09-10 12:31:30|||||||||120
1725971500000|2024-09-10 12:31:40|||||||||101
1725971580000|2024-09-10 12:33:00|||||||||4
1725971680000|2024-09-10 12:34:40|||||||||4
1725971690000|2024-09-10 12:34:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725971780000|2024-09-10 12:36:20|||||||||4
1725971800000|2024-09-10 12:36:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725971810000|2024-09-10 12:36:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1725971820000|2024-09-10 12:37:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|3
1725971830000|2024-09-10 12:37:10|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|64
1725971840000|2024-09-10 12:37:20|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1725971850000|2024-09-10 12:37:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1725971870000|2024-09-10 12:37:50|||||||||2
1725971880000|2024-09-10 12:38:00|||||||||1
1725971890000|2024-09-10 12:38:10|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1725971900000|2024-09-10 12:38:20|19.23|19.15|19.25|19.17|19.27|19.19|19.23|19.15|0
1725971910000|2024-09-10 12:38:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1725971920000|2024-09-10 12:38:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|5
1725971930000|2024-09-10 12:38:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1725971940000|2024-09-10 12:39:00|19.23|19.15|19.26|19.18|19.28|19.2|19.23|19.15|15
1725971950000|2024-09-10 12:39:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|3
1725971960000|2024-09-10 12:39:20|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|1
1725971980000|2024-09-10 12:39:40|19.26|19.18|19.25|19.17|19.26|19.18|19.23|19.15|5
1725971990000|2024-09-10 12:39:50|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|1
1725972040000|2024-09-10 12:40:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725972050000|2024-09-10 12:40:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725972080000|2024-09-10 12:41:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|23
1725972090000|2024-09-10 12:41:30|||||||||24
1725972130000|2024-09-10 12:42:10|||||||||6
1725972140000|2024-09-10 12:42:20|||||||||5
1725972170000|2024-09-10 12:42:50|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|2
1725972180000|2024-09-10 12:43:00|||||||||54
1725972200000|2024-09-10 12:43:20|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|21
1725972210000|2024-09-10 12:43:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1725972220000|2024-09-10 12:43:40|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1725972230000|2024-09-10 12:43:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1725972280000|2024-09-10 12:44:40|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|4
1725972360000|2024-09-10 12:46:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|17
1725972370000|2024-09-10 12:46:10|||||||||1
1725972380000|2024-09-10 12:46:20|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|7
1725972390000|2024-09-10 12:46:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|1
1725972400000|2024-09-10 12:46:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1725972420000|2024-09-10 12:47:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|4
1725972430000|2024-09-10 12:47:10|19.08|19|19.08|19|19.08|19|19.08|19|21
1725972460000|2024-09-10 12:47:40|||||||||38
1725972490000|2024-09-10 12:48:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725972500000|2024-09-10 12:48:20|19.12|19.04|19.1|19.02|19.12|19.04|19.08|19|0
1725972510000|2024-09-10 12:48:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725972520000|2024-09-10 12:48:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|31
1725972540000|2024-09-10 12:49:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|35
1725972610000|2024-09-10 12:50:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1725972640000|2024-09-10 12:50:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|30
1725972660000|2024-09-10 12:51:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725972670000|2024-09-10 12:51:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1725972680000|2024-09-10 12:51:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725972700000|2024-09-10 12:51:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1725972720000|2024-09-10 12:52:00|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1725972730000|2024-09-10 12:52:10|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1725972750000|2024-09-10 12:52:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725972760000|2024-09-10 12:52:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725972770000|2024-09-10 12:52:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725972780000|2024-09-10 12:53:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1725972840000|2024-09-10 12:54:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|14
1725972850000|2024-09-10 12:54:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1725972890000|2024-09-10 12:54:50|||||||||4
1725972910000|2024-09-10 12:55:10|19.1|19.02|19.12|19.04|19.12|19.04|19.08|19|0
1725972930000|2024-09-10 12:55:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725972940000|2024-09-10 12:55:40|19.08|19|19.08|19|19.1|19.02|19.08|19|0
1725972950000|2024-09-10 12:55:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|1
1725972960000|2024-09-10 12:56:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1725972980000|2024-09-10 12:56:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1725972990000|2024-09-10 12:56:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725973000000|2024-09-10 12:56:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|4
1725973030000|2024-09-10 12:57:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1725973040000|2024-09-10 12:57:20|19.12|19.04|19.08|19|19.12|19.04|19.08|19|0
1725973050000|2024-09-10 12:57:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1725973060000|2024-09-10 12:57:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1725973150000|2024-09-10 12:59:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|7
1725973190000|2024-09-10 12:59:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1725973200000|2024-09-10 13:00:00|19.08|19|19.08|19|19.08|19|19.07|18.99|21
1725973210000|2024-09-10 13:00:10|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1725973240000|2024-09-10 13:00:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|20
1725973280000|2024-09-10 13:01:20|19.08|19|19.08|19|19.08|19|19.08|19|23
1725973290000|2024-09-10 13:01:30|||||||||6
1725973310000|2024-09-10 13:01:50|||||||||20
1725973320000|2024-09-10 13:02:00|19.12|19.04|19.08|19|19.12|19.04|19.08|19|0
1725973330000|2024-09-10 13:02:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1725973340000|2024-09-10 13:02:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1725973350000|2024-09-10 13:02:30|19.08|19|19.12|19.04|19.12|19.04|19.08|19|20
1725973360000|2024-09-10 13:02:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|4
1725973370000|2024-09-10 13:02:50|19.1|19.02|19.08|19|19.12|19.04|19.08|19|0
1725973460000|2024-09-10 13:04:20|||||||||4
1725973510000|2024-09-10 13:05:10|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|14
1725973520000|2024-09-10 13:05:20|19.08|19|19.08|19|19.08|19|19.08|19|3
1725973530000|2024-09-10 13:05:30|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1725973540000|2024-09-10 13:05:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1725973550000|2024-09-10 13:05:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1725973560000|2024-09-10 13:06:00|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1725973610000|2024-09-10 13:06:50|||||||||50
1725973720000|2024-09-10 13:08:40|||||||||6
1725973740000|2024-09-10 13:09:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1725973750000|2024-09-10 13:09:10|19.08|19|19.08|19|19.08|19|19.08|19|4
1725973810000|2024-09-10 13:10:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1725973880000|2024-09-10 13:11:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1725973890000|2024-09-10 13:11:30|19.08|19|19.12|19.04|19.12|19.04|19.08|19|0
1725973920000|2024-09-10 13:12:00|||||||||32
1725973970000|2024-09-10 13:12:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|30
1725973980000|2024-09-10 13:13:00|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1725974000000|2024-09-10 13:13:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|26
1725974060000|2024-09-10 13:14:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725974080000|2024-09-10 13:14:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725974100000|2024-09-10 13:15:00|||||||||8
1725974130000|2024-09-10 13:15:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|333
1725974140000|2024-09-10 13:15:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1725974150000|2024-09-10 13:15:50|19.15|19.07|19.17|19.09|19.17|19.09|19.13|19.05|1
1725974160000|2024-09-10 13:16:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|34
1725974170000|2024-09-10 13:16:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1725974180000|2024-09-10 13:16:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|20
1725974190000|2024-09-10 13:16:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|18
1725974220000|2024-09-10 13:17:00|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|10
1725974240000|2024-09-10 13:17:20|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1725974250000|2024-09-10 13:17:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1725974260000|2024-09-10 13:17:40|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|12
1725974290000|2024-09-10 13:18:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|5
1725974300000|2024-09-10 13:18:20|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|1
1725974310000|2024-09-10 13:18:30|||||||||1
1725974320000|2024-09-10 13:18:40|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|2
1725974330000|2024-09-10 13:18:50|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|66
1725974340000|2024-09-10 13:19:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725974350000|2024-09-10 13:19:10|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1725974360000|2024-09-10 13:19:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|8
1725974380000|2024-09-10 13:19:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|16
1725974400000|2024-09-10 13:20:00|||||||||26
1725974420000|2024-09-10 13:20:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725974430000|2024-09-10 13:20:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|29
1725974440000|2024-09-10 13:20:40|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|3
1725974450000|2024-09-10 13:20:50|||||||||4
1725974480000|2024-09-10 13:21:20|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1725974570000|2024-09-10 13:22:50|||||||||5
1725974600000|2024-09-10 13:23:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725974610000|2024-09-10 13:23:30|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|0
1725974620000|2024-09-10 13:23:40|||||||||1
1725974680000|2024-09-10 13:24:40|||||||||10
1725974700000|2024-09-10 13:25:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|1
1725974710000|2024-09-10 13:25:10|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|5
1725974720000|2024-09-10 13:25:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725974730000|2024-09-10 13:25:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725974740000|2024-09-10 13:25:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1725974750000|2024-09-10 13:25:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1725974760000|2024-09-10 13:26:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1725974770000|2024-09-10 13:26:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725974780000|2024-09-10 13:26:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1725974790000|2024-09-10 13:26:30|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1725974810000|2024-09-10 13:26:50|||||||||4
1725974830000|2024-09-10 13:27:10|||||||||1
1725974870000|2024-09-10 13:27:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725974890000|2024-09-10 13:28:10|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|13
1725974910000|2024-09-10 13:28:30|||||||||2
1725974940000|2024-09-10 13:29:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1725974950000|2024-09-10 13:29:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1725974960000|2024-09-10 13:29:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725974990000|2024-09-10 13:29:50|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1725975000000|2024-09-10 13:30:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|6
1725975030000|2024-09-10 13:30:30|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|64
1725975040000|2024-09-10 13:30:40|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|6
1725975060000|2024-09-10 13:31:00|||||||||45
1725975070000|2024-09-10 13:31:10|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|43
1725975090000|2024-09-10 13:31:30|||||||||5
1725975100000|2024-09-10 13:31:40|||||||||5
1725975110000|2024-09-10 13:31:50|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|6
1725975120000|2024-09-10 13:32:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|48
1725975130000|2024-09-10 13:32:10|19.13|19.05|19.12|19.04|19.17|19.09|19.12|19.04|119
1725975140000|2024-09-10 13:32:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|57
1725975160000|2024-09-10 13:32:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|61
1725975180000|2024-09-10 13:33:00|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|26
1725975190000|2024-09-10 13:33:10|19.15|19.07|19.17|19.09|19.17|19.09|19.13|19.05|0
1725975220000|2024-09-10 13:33:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725975230000|2024-09-10 13:33:50|19.17|19.09|19.22|19.14|19.23|19.15|19.17|19.09|9
1725975240000|2024-09-10 13:34:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|11
1725975250000|2024-09-10 13:34:10|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|0
1725975270000|2024-09-10 13:34:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|6
1725975280000|2024-09-10 13:34:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|7
1725975290000|2024-09-10 13:34:50|19.22|19.14|19.23|19.15|19.23|19.15|19.2|19.12|1
1725975300000|2024-09-10 13:35:00|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|11
1725975310000|2024-09-10 13:35:10|||||||||4
1725975320000|2024-09-10 13:35:20|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1725975400000|2024-09-10 13:36:40|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|1
1725975410000|2024-09-10 13:36:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1725975420000|2024-09-10 13:37:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1725975430000|2024-09-10 13:37:10|19.27|19.19|19.25|19.17|19.27|19.19|19.23|19.15|4
1725975440000|2024-09-10 13:37:20|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|3
1725975470000|2024-09-10 13:37:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|12
1725975480000|2024-09-10 13:38:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1725975490000|2024-09-10 13:38:10|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|2
1725975500000|2024-09-10 13:38:20|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|5
1725975510000|2024-09-10 13:38:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|1
1725975520000|2024-09-10 13:38:40|19.25|19.17|19.23|19.15|19.27|19.19|19.23|19.15|0
1725975540000|2024-09-10 13:39:00|19.27|19.19|19.25|19.17|19.28|19.2|19.23|19.15|12
1725975550000|2024-09-10 13:39:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1725975560000|2024-09-10 13:39:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1725975590000|2024-09-10 13:39:50|19.31|19.23|19.33|19.25|19.33|19.25|19.28|19.2|11
1725975600000|2024-09-10 13:40:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|7
1725975610000|2024-09-10 13:40:10|19.32|19.24|19.33|19.25|19.33|19.25|19.3|19.22|5
1725975620000|2024-09-10 13:40:20|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|50
1725975630000|2024-09-10 13:40:30|19.3|19.22|19.28|19.2|19.31|19.23|19.28|19.2|16
1725975640000|2024-09-10 13:40:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|213
1725975650000|2024-09-10 13:40:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1725975660000|2024-09-10 13:41:00|19.25|19.17|19.23|19.15|19.25|19.17|19.22|19.14|2
1725975680000|2024-09-10 13:41:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1725975690000|2024-09-10 13:41:30|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|0
1725975700000|2024-09-10 13:41:40|19.25|19.17|19.23|19.15|19.27|19.19|19.23|19.15|0
1725975710000|2024-09-10 13:41:50|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|21
1725975720000|2024-09-10 13:42:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|7
1725975730000|2024-09-10 13:42:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|2
1725975750000|2024-09-10 13:42:30|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|15
1725975760000|2024-09-10 13:42:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725975770000|2024-09-10 13:42:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1725975780000|2024-09-10 13:43:00|19.23|19.15|19.25|19.17|19.27|19.19|19.23|19.15|1
1725975790000|2024-09-10 13:43:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725975800000|2024-09-10 13:43:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1725975810000|2024-09-10 13:43:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|200
1725975820000|2024-09-10 13:43:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725975830000|2024-09-10 13:43:50|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|8
1725975840000|2024-09-10 13:44:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|4
1725975850000|2024-09-10 13:44:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725975860000|2024-09-10 13:44:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1725975870000|2024-09-10 13:44:30|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|9
1725975890000|2024-09-10 13:44:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|29
1725975910000|2024-09-10 13:45:10|||||||||4
1725975950000|2024-09-10 13:45:50|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|44
1725975960000|2024-09-10 13:46:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|0
1725975970000|2024-09-10 13:46:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|30
1725975990000|2024-09-10 13:46:30|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|2
1725976010000|2024-09-10 13:46:50|||||||||11
1725976020000|2024-09-10 13:47:00|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|6
1725976030000|2024-09-10 13:47:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725976040000|2024-09-10 13:47:20|||||||||1
1725976050000|2024-09-10 13:47:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|21
1725976060000|2024-09-10 13:47:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|20
1725976070000|2024-09-10 13:47:50|19.21|19.13|19.17|19.09|19.22|19.14|19.17|19.09|1
1725976100000|2024-09-10 13:48:20|||||||||1
1725976110000|2024-09-10 13:48:30|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|15
1725976120000|2024-09-10 13:48:40|19.18|19.1|19.17|19.09|19.19|19.11|19.17|19.09|0
1725976130000|2024-09-10 13:48:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|20
1725976140000|2024-09-10 13:49:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|1
1725976150000|2024-09-10 13:49:10|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1725976200000|2024-09-10 13:50:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|93
1725976210000|2024-09-10 13:50:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1725976220000|2024-09-10 13:50:20|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|4
1725976240000|2024-09-10 13:50:40|19.27|19.19|19.27|19.19|19.27|19.19|19.23|19.15|21
1725976250000|2024-09-10 13:50:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725976260000|2024-09-10 13:51:00|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|14
1725976270000|2024-09-10 13:51:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|4
1725976280000|2024-09-10 13:51:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1725976300000|2024-09-10 13:51:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725976310000|2024-09-10 13:51:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1725976320000|2024-09-10 13:52:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|10
1725976330000|2024-09-10 13:52:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|19
1725976340000|2024-09-10 13:52:20|19.18|19.1|19.18|19.1|19.22|19.14|19.17|19.09|90
1725976350000|2024-09-10 13:52:30|19.17|19.09|19.18|19.1|19.2|19.12|19.17|19.09|0
1725976370000|2024-09-10 13:52:50|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1725976380000|2024-09-10 13:53:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1725976390000|2024-09-10 13:53:10|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1725976410000|2024-09-10 13:53:30|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|20
1725976420000|2024-09-10 13:53:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|24
1725976430000|2024-09-10 13:53:50|19.22|19.14|19.22|19.14|19.22|19.14|19.18|19.1|0
1725976450000|2024-09-10 13:54:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725976460000|2024-09-10 13:54:20|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|5
1725976480000|2024-09-10 13:54:40|19.2|19.12|19.2|19.12|19.22|19.14|19.18|19.1|0
1725976490000|2024-09-10 13:54:50|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|0
1725976500000|2024-09-10 13:55:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1725976510000|2024-09-10 13:55:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1725976520000|2024-09-10 13:55:20|19.22|19.14|19.22|19.14|19.22|19.14|19.18|19.1|0
1725976530000|2024-09-10 13:55:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1725976540000|2024-09-10 13:55:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|9
1725976570000|2024-09-10 13:56:10|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|7
1725976600000|2024-09-10 13:56:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1725976620000|2024-09-10 13:57:00|||||||||3
1725976640000|2024-09-10 13:57:20|19.2|19.12|19.18|19.1|19.22|19.14|19.18|19.1|4
1725976650000|2024-09-10 13:57:30|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|0
1725976660000|2024-09-10 13:57:40|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|4
1725976700000|2024-09-10 13:58:20|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|17
1725976710000|2024-09-10 13:58:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|4
1725976730000|2024-09-10 13:58:50|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|15
1725976740000|2024-09-10 13:59:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725976750000|2024-09-10 13:59:10|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|1
1725976760000|2024-09-10 13:59:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1725976770000|2024-09-10 13:59:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|22
1725976790000|2024-09-10 13:59:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1725976800000|2024-09-10 14:00:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725976810000|2024-09-10 14:00:10|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|4
1725976820000|2024-09-10 14:00:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|12
1725976830000|2024-09-10 14:00:30|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|5
1725976840000|2024-09-10 14:00:40|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1725976880000|2024-09-10 14:01:20|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|0
1725976890000|2024-09-10 14:01:30|19.12|19.04|19.13|19.05|19.17|19.09|19.12|19.04|15
1725976900000|2024-09-10 14:01:40|19.17|19.09|19.13|19.05|19.17|19.09|19.12|19.04|8
1725976910000|2024-09-10 14:01:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|13
1725976920000|2024-09-10 14:02:00|19.12|19.04|19.15|19.07|19.17|19.09|19.12|19.04|1
1725976930000|2024-09-10 14:02:10|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|0
1725976950000|2024-09-10 14:02:30|19.08|19|19.12|19.04|19.12|19.04|19.08|19|2
1725976970000|2024-09-10 14:02:50|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|22
1725976980000|2024-09-10 14:03:00|19.12|19.04|19.13|19.05|19.15|19.07|19.12|19.04|4
1725976990000|2024-09-10 14:03:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1725977000000|2024-09-10 14:03:20|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|6
1725977010000|2024-09-10 14:03:30|||||||||4
1725977020000|2024-09-10 14:03:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1725977030000|2024-09-10 14:03:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1725977040000|2024-09-10 14:04:00|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1725977050000|2024-09-10 14:04:10|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|1
1725977060000|2024-09-10 14:04:20|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1725977070000|2024-09-10 14:04:30|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|6
1725977080000|2024-09-10 14:04:40|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1725977090000|2024-09-10 14:04:50|||||||||1
1725977110000|2024-09-10 14:05:10|||||||||3
1725977120000|2024-09-10 14:05:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725977140000|2024-09-10 14:05:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1725977150000|2024-09-10 14:05:50|||||||||7
1725977160000|2024-09-10 14:06:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|83
1725977170000|2024-09-10 14:06:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|9
1725977180000|2024-09-10 14:06:20|19.18|19.1|19.22|19.14|19.22|19.14|19.17|19.09|0
1725977190000|2024-09-10 14:06:30|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|76
1725977200000|2024-09-10 14:06:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|139
1725977220000|2024-09-10 14:07:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|23
1725977240000|2024-09-10 14:07:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725977250000|2024-09-10 14:07:30|19.25|19.17|19.23|19.15|19.26|19.18|19.23|19.15|6
1725977260000|2024-09-10 14:07:40|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1725977270000|2024-09-10 14:07:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1725977280000|2024-09-10 14:08:00|19.17|19.09|19.15|19.07|19.17|19.09|19.13|19.05|0
1725977290000|2024-09-10 14:08:10|19.17|19.09|19.12|19.04|19.17|19.09|19.12|19.04|2
1725977300000|2024-09-10 14:08:20|19.13|19.05|19.13|19.05|19.15|19.07|19.12|19.04|6
1725977310000|2024-09-10 14:08:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725977320000|2024-09-10 14:08:40|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1725977330000|2024-09-10 14:08:50|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|6
1725977340000|2024-09-10 14:09:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|83
1725977360000|2024-09-10 14:09:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|8
1725977380000|2024-09-10 14:09:40|||||||||101
1725977390000|2024-09-10 14:09:50|||||||||20
1725977400000|2024-09-10 14:10:00|19.13|19.05|19.12|19.04|19.15|19.07|19.12|19.04|3
1725977410000|2024-09-10 14:10:10|||||||||8
1725977420000|2024-09-10 14:10:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|1
1725977430000|2024-09-10 14:10:30|19.13|19.05|19.15|19.07|19.17|19.09|19.12|19.04|1
1725977440000|2024-09-10 14:10:40|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1725977450000|2024-09-10 14:10:50|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1725977460000|2024-09-10 14:11:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|79
1725977470000|2024-09-10 14:11:10|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|18
1725977480000|2024-09-10 14:11:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|10
1725977500000|2024-09-10 14:11:40|19.26|19.18|19.28|19.2|19.29|19.21|19.26|19.18|124
1725977510000|2024-09-10 14:11:50|19.26|19.18|19.23|19.15|19.28|19.2|19.23|19.15|5
1725977520000|2024-09-10 14:12:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|106
1725977530000|2024-09-10 14:12:10|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|1
1725977540000|2024-09-10 14:12:20|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|22
1725977560000|2024-09-10 14:12:40|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|1
1725977570000|2024-09-10 14:12:50|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|5
1725977590000|2024-09-10 14:13:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725977600000|2024-09-10 14:13:20|||||||||5
1725977610000|2024-09-10 14:13:30|||||||||12
1725977620000|2024-09-10 14:13:40|19.35|19.27|19.39|19.31|19.41|19.33|19.35|19.27|23
1725977630000|2024-09-10 14:13:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|2
1725977640000|2024-09-10 14:14:00|19.4|19.32|19.41|19.33|19.46|19.38|19.4|19.32|14
1725977650000|2024-09-10 14:14:10|19.43|19.35|19.43|19.35|19.46|19.38|19.41|19.33|2
1725977660000|2024-09-10 14:14:20|19.41|19.33|19.43|19.35|19.46|19.38|19.41|19.33|2
1725977670000|2024-09-10 14:14:30|19.41|19.33|19.43|19.35|19.45|19.37|19.41|19.33|0
1725977680000|2024-09-10 14:14:40|19.45|19.37|19.43|19.35|19.45|19.37|19.41|19.33|0
1725977690000|2024-09-10 14:14:50|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1725977710000|2024-09-10 14:15:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1725977720000|2024-09-10 14:15:20|19.43|19.35|19.46|19.38|19.46|19.38|19.41|19.33|6
1725977730000|2024-09-10 14:15:30|19.51|19.43|19.51|19.43|19.51|19.43|19.48|19.4|135
1725977740000|2024-09-10 14:15:40|19.47|19.39|19.5|19.42|19.51|19.43|19.47|19.39|12
1725977750000|2024-09-10 14:15:50|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|0
1725977760000|2024-09-10 14:16:00|19.5|19.42|19.46|19.38|19.51|19.43|19.46|19.38|5
1725977770000|2024-09-10 14:16:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725977780000|2024-09-10 14:16:20|19.46|19.38|19.5|19.42|19.51|19.43|19.46|19.38|1
1725977790000|2024-09-10 14:16:30|19.48|19.4|19.5|19.42|19.51|19.43|19.48|19.4|2
1725977800000|2024-09-10 14:16:40|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1725977810000|2024-09-10 14:16:50|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|0
1725977830000|2024-09-10 14:17:10|19.46|19.38|19.48|19.4|19.5|19.42|19.46|19.38|18
1725977840000|2024-09-10 14:17:20|19.46|19.38|19.48|19.4|19.5|19.42|19.46|19.38|1
1725977850000|2024-09-10 14:17:30|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|91
1725977860000|2024-09-10 14:17:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|11
1725977870000|2024-09-10 14:17:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1725977880000|2024-09-10 14:18:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|6
1725977890000|2024-09-10 14:18:10|19.53|19.45|19.55|19.47|19.55|19.47|19.51|19.43|0
1725977910000|2024-09-10 14:18:30|19.53|19.45|19.5|19.42|19.55|19.47|19.5|19.42|10
1725977920000|2024-09-10 14:18:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|3
1725977960000|2024-09-10 14:19:20|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1725977980000|2024-09-10 14:19:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|10
1725978000000|2024-09-10 14:20:00|19.46|19.38|19.45|19.37|19.48|19.4|19.45|19.37|0
1725978010000|2024-09-10 14:20:10|19.46|19.38|19.48|19.4|19.5|19.42|19.45|19.37|5
1725978020000|2024-09-10 14:20:20|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1725978030000|2024-09-10 14:20:30|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1725978050000|2024-09-10 14:20:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|15
1725978060000|2024-09-10 14:21:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|1
1725978070000|2024-09-10 14:21:10|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|0
1725978080000|2024-09-10 14:21:20|19.53|19.45|19.51|19.43|19.53|19.45|19.5|19.42|2
1725978090000|2024-09-10 14:21:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1725978100000|2024-09-10 14:21:40|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1725978110000|2024-09-10 14:21:50|19.53|19.45|19.51|19.43|19.55|19.47|19.51|19.43|4
1725978120000|2024-09-10 14:22:00|19.53|19.45|19.55|19.47|19.55|19.47|19.51|19.43|0
1725978130000|2024-09-10 14:22:10|19.51|19.43|19.55|19.47|19.55|19.47|19.51|19.43|5
1725978150000|2024-09-10 14:22:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1725978160000|2024-09-10 14:22:40|19.58|19.5|19.58|19.5|19.6|19.52|19.56|19.48|21
1725978170000|2024-09-10 14:22:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|18
1725978180000|2024-09-10 14:23:00|||||||||1
1725978220000|2024-09-10 14:23:40|19.56|19.48|19.6|19.52|19.61|19.53|19.56|19.48|62
1725978230000|2024-09-10 14:23:50|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1725978250000|2024-09-10 14:24:10|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|13
1725978260000|2024-09-10 14:24:20|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|5
1725978270000|2024-09-10 14:24:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1725978280000|2024-09-10 14:24:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|24
1725978290000|2024-09-10 14:24:50|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|0
1725978300000|2024-09-10 14:25:00|19.59|19.51|19.59|19.51|19.61|19.53|19.57|19.49|7
1725978310000|2024-09-10 14:25:10|19.57|19.49|19.61|19.53|19.61|19.53|19.56|19.48|9
1725978320000|2024-09-10 14:25:20|19.59|19.51|19.61|19.53|19.61|19.53|19.57|19.49|0
1725978330000|2024-09-10 14:25:30|19.59|19.51|19.57|19.49|19.59|19.51|19.56|19.48|10
1725978340000|2024-09-10 14:25:40|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1725978350000|2024-09-10 14:25:50|19.57|19.49|19.56|19.48|19.59|19.51|19.56|19.48|0
1725978380000|2024-09-10 14:26:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|8
1725978390000|2024-09-10 14:26:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|6
1725978410000|2024-09-10 14:26:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1725978430000|2024-09-10 14:27:10|19.55|19.47|19.55|19.47|19.55|19.47|19.51|19.43|0
1725978440000|2024-09-10 14:27:20|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|11
1725978470000|2024-09-10 14:27:50|||||||||4
1725978480000|2024-09-10 14:28:00|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|5
1725978490000|2024-09-10 14:28:10|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1725978500000|2024-09-10 14:28:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1725978510000|2024-09-10 14:28:30|19.55|19.47|19.53|19.45|19.55|19.47|19.51|19.43|0
1725978520000|2024-09-10 14:28:40|19.51|19.43|19.55|19.47|19.56|19.48|19.51|19.43|11
1725978530000|2024-09-10 14:28:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1725978540000|2024-09-10 14:29:00|19.53|19.45|19.46|19.38|19.53|19.45|19.46|19.38|20
1725978550000|2024-09-10 14:29:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|12
1725978560000|2024-09-10 14:29:20|||||||||85
1725978570000|2024-09-10 14:29:30|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|1
1725978580000|2024-09-10 14:29:40|19.41|19.33|19.4|19.32|19.42|19.34|19.4|19.32|0
1725978590000|2024-09-10 14:29:50|||||||||124
1725978600000|2024-09-10 14:30:00|19.41|19.33|19.4|19.32|19.44|19.36|19.4|19.32|0
1725978610000|2024-09-10 14:30:10|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|1
1725978620000|2024-09-10 14:30:20|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|9
1725978630000|2024-09-10 14:30:30|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|1
1725978640000|2024-09-10 14:30:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1725978650000|2024-09-10 14:30:50|19.43|19.35|19.44|19.36|19.45|19.37|19.43|19.35|10
1725978660000|2024-09-10 14:31:00|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1725978670000|2024-09-10 14:31:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1725978680000|2024-09-10 14:31:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1725978690000|2024-09-10 14:31:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|1
1725978700000|2024-09-10 14:31:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1725978710000|2024-09-10 14:31:50|19.47|19.39|19.5|19.42|19.5|19.42|19.46|19.38|0
1725978720000|2024-09-10 14:32:00|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|2
1725978730000|2024-09-10 14:32:10|19.53|19.45|19.55|19.47|19.55|19.47|19.51|19.43|0
1725978740000|2024-09-10 14:32:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|107
1725978770000|2024-09-10 14:32:50|19.51|19.43|19.5|19.42|19.53|19.45|19.5|19.42|14
1725978780000|2024-09-10 14:33:00|19.51|19.43|19.53|19.45|19.55|19.47|19.5|19.42|4
1725978790000|2024-09-10 14:33:10|19.55|19.47|19.53|19.45|19.55|19.47|19.51|19.43|0
1725978800000|2024-09-10 14:33:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|13
1725978820000|2024-09-10 14:33:40|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|10
1725978830000|2024-09-10 14:33:50|||||||||3
1725978840000|2024-09-10 14:34:00|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|37
1725978850000|2024-09-10 14:34:10|19.56|19.48|19.6|19.52|19.6|19.52|19.55|19.47|3
1725978860000|2024-09-10 14:34:20|||||||||2
1725978880000|2024-09-10 14:34:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|11
1725978900000|2024-09-10 14:35:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|16
1725978910000|2024-09-10 14:35:10|19.58|19.5|19.58|19.5|19.6|19.52|19.56|19.48|0
1725978920000|2024-09-10 14:35:20|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1725978930000|2024-09-10 14:35:30|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|1
1725978940000|2024-09-10 14:35:40|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|1
1725978950000|2024-09-10 14:35:50|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1725978960000|2024-09-10 14:36:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|2
1725978970000|2024-09-10 14:36:10|19.58|19.5|19.55|19.47|19.6|19.52|19.55|19.47|4
1725978980000|2024-09-10 14:36:20|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|7
1725978990000|2024-09-10 14:36:30|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|4
1725979000000|2024-09-10 14:36:40|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|1
1725979010000|2024-09-10 14:36:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|1
1725979030000|2024-09-10 14:37:10|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1725979040000|2024-09-10 14:37:20|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|0
1725979050000|2024-09-10 14:37:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725979060000|2024-09-10 14:37:40|19.6|19.52|19.6|19.52|19.6|19.52|19.56|19.48|0
1725979070000|2024-09-10 14:37:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|4
1725979080000|2024-09-10 14:38:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|4
1725979090000|2024-09-10 14:38:10|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1725979100000|2024-09-10 14:38:20|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1725979110000|2024-09-10 14:38:30|19.56|19.48|19.55|19.47|19.58|19.5|19.55|19.47|21
1725979140000|2024-09-10 14:39:00|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|4
1725979150000|2024-09-10 14:39:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1725979160000|2024-09-10 14:39:20|19.51|19.43|19.53|19.45|19.53|19.45|19.5|19.42|0
1725979170000|2024-09-10 14:39:30|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|5
1725979180000|2024-09-10 14:39:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|3
1725979190000|2024-09-10 14:39:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1725979200000|2024-09-10 14:40:00|||||||||22
1725979210000|2024-09-10 14:40:10|19.5|19.42|19.5|19.42|19.53|19.45|19.48|19.4|9
1725979220000|2024-09-10 14:40:20|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|2
1725979230000|2024-09-10 14:40:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|6
1725979250000|2024-09-10 14:40:50|||||||||2
1725979270000|2024-09-10 14:41:10|||||||||9
1725979280000|2024-09-10 14:41:20|19.51|19.43|19.53|19.45|19.53|19.45|19.5|19.42|0
1725979290000|2024-09-10 14:41:30|||||||||9
1725979300000|2024-09-10 14:41:40|19.54|19.46|19.54|19.46|19.55|19.47|19.53|19.45|6
1725979310000|2024-09-10 14:41:50|19.53|19.45|19.54|19.46|19.55|19.47|19.53|19.45|1
1725979320000|2024-09-10 14:42:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1725979330000|2024-09-10 14:42:10|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1725979340000|2024-09-10 14:42:20|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|2
1725979350000|2024-09-10 14:42:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|122
1725979360000|2024-09-10 14:42:40|19.58|19.5|19.56|19.48|19.6|19.52|19.56|19.48|7
1725979370000|2024-09-10 14:42:50|19.57|19.49|19.56|19.48|19.59|19.51|19.55|19.47|0
1725979380000|2024-09-10 14:43:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1725979390000|2024-09-10 14:43:10|19.58|19.5|19.6|19.52|19.6|19.52|19.56|19.48|10
1725979400000|2024-09-10 14:43:20|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1725979410000|2024-09-10 14:43:30|19.59|19.51|19.6|19.52|19.6|19.52|19.58|19.5|11
1725979420000|2024-09-10 14:43:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1725979430000|2024-09-10 14:43:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1725979450000|2024-09-10 14:44:10|19.61|19.53|19.6|19.52|19.65|19.57|19.6|19.52|16
1725979470000|2024-09-10 14:44:30|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1725979480000|2024-09-10 14:44:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|2
1725979490000|2024-09-10 14:44:50|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|7
1725979500000|2024-09-10 14:45:00|||||||||8
1725979530000|2024-09-10 14:45:30|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|0
1725979560000|2024-09-10 14:46:00|19.63|19.55|19.61|19.53|19.65|19.57|19.61|19.53|0
1725979570000|2024-09-10 14:46:10|19.63|19.55|19.6|19.52|19.64|19.56|19.6|19.52|9
1725979580000|2024-09-10 14:46:20|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|1
1725979610000|2024-09-10 14:46:50|||||||||4
1725979620000|2024-09-10 14:47:00|19.66|19.58|19.71|19.63|19.71|19.63|19.65|19.57|13
1725979630000|2024-09-10 14:47:10|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|2
1725979640000|2024-09-10 14:47:20|19.68|19.6|19.7|19.62|19.7|19.62|19.65|19.57|0
1725979650000|2024-09-10 14:47:30|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|1
1725979660000|2024-09-10 14:47:40|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|6
1725979670000|2024-09-10 14:47:50|19.66|19.58|19.7|19.62|19.7|19.62|19.65|19.57|1
1725979690000|2024-09-10 14:48:10|19.69|19.61|19.69|19.61|19.7|19.62|19.68|19.6|1
1725979700000|2024-09-10 14:48:20|19.66|19.58|19.7|19.62|19.7|19.62|19.65|19.57|3
1725979710000|2024-09-10 14:48:30|19.67|19.59|19.66|19.58|19.67|19.59|19.65|19.57|32
1725979720000|2024-09-10 14:48:40|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|1
1725979730000|2024-09-10 14:48:50|19.69|19.61|19.66|19.58|19.7|19.62|19.65|19.57|13
1725979740000|2024-09-10 14:49:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725979750000|2024-09-10 14:49:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|6
1725979760000|2024-09-10 14:49:20|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|3
1725979770000|2024-09-10 14:49:30|19.67|19.59|19.68|19.6|19.69|19.61|19.65|19.57|8
1725979780000|2024-09-10 14:49:40|19.67|19.59|19.65|19.57|19.68|19.6|19.65|19.57|2
1725979800000|2024-09-10 14:50:00|||||||||1
1725979820000|2024-09-10 14:50:20|19.68|19.6|19.7|19.62|19.7|19.62|19.65|19.57|13
1725979840000|2024-09-10 14:50:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|92
1725979850000|2024-09-10 14:50:50|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1725979860000|2024-09-10 14:51:00|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|23
1725979870000|2024-09-10 14:51:10|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|2
1725979890000|2024-09-10 14:51:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|10
1725979910000|2024-09-10 14:51:50|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1725979920000|2024-09-10 14:52:00|19.71|19.63|19.75|19.67|19.75|19.67|19.7|19.62|1
1725979930000|2024-09-10 14:52:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|40
1725979950000|2024-09-10 14:52:30|19.75|19.67|19.75|19.67|19.76|19.68|19.71|19.63|2
1725979960000|2024-09-10 14:52:40|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|28
1725979980000|2024-09-10 14:53:00|19.75|19.67|19.73|19.65|19.75|19.67|19.71|19.63|11
1725979990000|2024-09-10 14:53:10|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|58
1725980000000|2024-09-10 14:53:20|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|10
1725980010000|2024-09-10 14:53:30|19.73|19.65|19.71|19.63|19.76|19.68|19.71|19.63|9
1725980020000|2024-09-10 14:53:40|||||||||3
1725980030000|2024-09-10 14:53:50|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|4
1725980040000|2024-09-10 14:54:00|19.71|19.63|19.75|19.67|19.76|19.68|19.71|19.63|18
1725980050000|2024-09-10 14:54:10|||||||||22
1725980070000|2024-09-10 14:54:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|20
1725980080000|2024-09-10 14:54:40|19.71|19.63|19.71|19.63|19.75|19.67|19.71|19.63|2
1725980090000|2024-09-10 14:54:50|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|3
1725980100000|2024-09-10 14:55:00|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|15
1725980110000|2024-09-10 14:55:10|19.71|19.63|19.75|19.67|19.75|19.67|19.7|19.62|0
1725980140000|2024-09-10 14:55:40|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|3
1725980150000|2024-09-10 14:55:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|6
1725980160000|2024-09-10 14:56:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|4
1725980170000|2024-09-10 14:56:10|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|5
1725980180000|2024-09-10 14:56:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1725980190000|2024-09-10 14:56:30|||||||||9
1725980220000|2024-09-10 14:57:00|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|59
1725980230000|2024-09-10 14:57:10|||||||||5
1725980250000|2024-09-10 14:57:30|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1725980260000|2024-09-10 14:57:40|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1725980270000|2024-09-10 14:57:50|||||||||2
1725980280000|2024-09-10 14:58:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725980290000|2024-09-10 14:58:10|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|5
1725980300000|2024-09-10 14:58:20|||||||||2
1725980320000|2024-09-10 14:58:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|13
1725980330000|2024-09-10 14:58:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|3
1725980340000|2024-09-10 14:59:00|||||||||1
1725980360000|2024-09-10 14:59:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|2
1725980370000|2024-09-10 14:59:30|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|9
1725980380000|2024-09-10 14:59:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1725980390000|2024-09-10 14:59:50|19.67|19.59|19.65|19.57|19.67|19.59|19.63|19.55|11
1725980400000|2024-09-10 15:00:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1725980410000|2024-09-10 15:00:10|19.67|19.59|19.68|19.6|19.68|19.6|19.65|19.57|0
1725980420000|2024-09-10 15:00:20|19.67|19.59|19.67|19.59|19.7|19.62|19.67|19.59|10
1725980430000|2024-09-10 15:00:30|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|5
1725980440000|2024-09-10 15:00:40|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|0
1725980450000|2024-09-10 15:00:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1725980460000|2024-09-10 15:01:00|19.64|19.56|19.64|19.56|19.65|19.57|19.63|19.55|2
1725980470000|2024-09-10 15:01:10|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1725980480000|2024-09-10 15:01:20|19.67|19.59|19.65|19.57|19.68|19.6|19.65|19.57|0
1725980490000|2024-09-10 15:01:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725980500000|2024-09-10 15:01:40|19.64|19.56|19.65|19.57|19.65|19.57|19.63|19.55|1
1725980510000|2024-09-10 15:01:50|19.64|19.56|19.65|19.57|19.67|19.59|19.64|19.56|0
1725980530000|2024-09-10 15:02:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|8
1725980540000|2024-09-10 15:02:20|||||||||1
1725980560000|2024-09-10 15:02:40|||||||||2
1725980580000|2024-09-10 15:03:00|19.65|19.57|19.67|19.59|19.68|19.6|19.63|19.55|9
1725980590000|2024-09-10 15:03:10|19.68|19.6|19.67|19.59|19.68|19.6|19.65|19.57|1
1725980600000|2024-09-10 15:03:20|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1725980610000|2024-09-10 15:03:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|7
1725980620000|2024-09-10 15:03:40|19.64|19.56|19.68|19.6|19.68|19.6|19.63|19.55|1
1725980630000|2024-09-10 15:03:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|4
1725980640000|2024-09-10 15:04:00|19.67|19.59|19.67|19.59|19.68|19.6|19.65|19.57|0
1725980650000|2024-09-10 15:04:10|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1725980660000|2024-09-10 15:04:20|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1725980670000|2024-09-10 15:04:30|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|4
1725980680000|2024-09-10 15:04:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|3
1725980690000|2024-09-10 15:04:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1725980700000|2024-09-10 15:05:00|||||||||2
1725980710000|2024-09-10 15:05:10|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1725980720000|2024-09-10 15:05:20|19.64|19.56|19.65|19.57|19.65|19.57|19.63|19.55|2
1725980740000|2024-09-10 15:05:40|19.64|19.56|19.64|19.56|19.65|19.57|19.63|19.55|3
1725980750000|2024-09-10 15:05:50|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|6
1725980760000|2024-09-10 15:06:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|4
1725980770000|2024-09-10 15:06:10|19.59|19.51|19.58|19.5|19.6|19.52|19.58|19.5|4
1725980780000|2024-09-10 15:06:20|||||||||2
1725980790000|2024-09-10 15:06:30|19.59|19.51|19.6|19.52|19.6|19.52|19.58|19.5|7
1725980800000|2024-09-10 15:06:40|19.62|19.54|19.64|19.56|19.64|19.56|19.6|19.52|1
1725980810000|2024-09-10 15:06:50|19.63|19.55|19.64|19.56|19.65|19.57|19.63|19.55|2
1725980820000|2024-09-10 15:07:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|2
1725980830000|2024-09-10 15:07:10|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1725980840000|2024-09-10 15:07:20|19.6|19.52|19.6|19.52|19.63|19.55|19.6|19.52|0
1725980850000|2024-09-10 15:07:30|||||||||3
1725980860000|2024-09-10 15:07:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725980870000|2024-09-10 15:07:50|||||||||7
1725980880000|2024-09-10 15:08:00|||||||||2
1725980890000|2024-09-10 15:08:10|19.6|19.52|19.6|19.52|19.62|19.54|19.58|19.5|0
1725980900000|2024-09-10 15:08:20|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1725980910000|2024-09-10 15:08:30|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|0
1725980920000|2024-09-10 15:08:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|2
1725980930000|2024-09-10 15:08:50|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|1
1725980950000|2024-09-10 15:09:10|||||||||1
1725980960000|2024-09-10 15:09:20|||||||||4
1725980970000|2024-09-10 15:09:30|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|14
1725980980000|2024-09-10 15:09:40|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|2
1725980990000|2024-09-10 15:09:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|3
1725981000000|2024-09-10 15:10:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1725981030000|2024-09-10 15:10:30|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|5
1725981040000|2024-09-10 15:10:40|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|0
1725981050000|2024-09-10 15:10:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|6
1725981060000|2024-09-10 15:11:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|2
1725981070000|2024-09-10 15:11:10|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|10
1725981080000|2024-09-10 15:11:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1725981100000|2024-09-10 15:11:40|||||||||1
1725981110000|2024-09-10 15:11:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1725981120000|2024-09-10 15:12:00|19.48|19.4|19.48|19.4|19.52|19.44|19.48|19.4|0
1725981130000|2024-09-10 15:12:10|19.5|19.42|19.52|19.44|19.52|19.44|19.48|19.4|0
1725981140000|2024-09-10 15:12:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|13
1725981180000|2024-09-10 15:13:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|8
1725981190000|2024-09-10 15:13:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1725981200000|2024-09-10 15:13:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1725981210000|2024-09-10 15:13:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1725981220000|2024-09-10 15:13:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1725981230000|2024-09-10 15:13:50|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1725981240000|2024-09-10 15:14:00|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|12
1725981250000|2024-09-10 15:14:10|||||||||1
1725981280000|2024-09-10 15:14:40|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|11
1725981290000|2024-09-10 15:14:50|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1725981300000|2024-09-10 15:15:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1725981310000|2024-09-10 15:15:10|||||||||14
1725981320000|2024-09-10 15:15:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|199
1725981330000|2024-09-10 15:15:30|19.45|19.37|19.42|19.34|19.47|19.39|19.42|19.34|61
1725981350000|2024-09-10 15:15:50|19.44|19.36|19.47|19.39|19.47|19.39|19.42|19.34|9
1725981370000|2024-09-10 15:16:10|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|34
1725981380000|2024-09-10 15:16:20|||||||||12
1725981390000|2024-09-10 15:16:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1725981400000|2024-09-10 15:16:40|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|5
1725981410000|2024-09-10 15:16:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1725981440000|2024-09-10 15:17:20|||||||||12
1725981450000|2024-09-10 15:17:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1725981460000|2024-09-10 15:17:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1725981480000|2024-09-10 15:18:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|3
1725981520000|2024-09-10 15:18:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|2
1725981530000|2024-09-10 15:18:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|4
1725981540000|2024-09-10 15:19:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1725981550000|2024-09-10 15:19:10|||||||||29
1725981560000|2024-09-10 15:19:20|19.45|19.37|19.43|19.35|19.47|19.39|19.43|19.35|2
1725981570000|2024-09-10 15:19:30|||||||||1
1725981580000|2024-09-10 15:19:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1725981590000|2024-09-10 15:19:50|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1725981610000|2024-09-10 15:20:10|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|6
1725981620000|2024-09-10 15:20:20|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|7
1725981630000|2024-09-10 15:20:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725981650000|2024-09-10 15:20:50|||||||||2
1725981660000|2024-09-10 15:21:00|||||||||2
1725981680000|2024-09-10 15:21:20|||||||||2
1725981690000|2024-09-10 15:21:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|5
1725981700000|2024-09-10 15:21:40|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|6
1725981710000|2024-09-10 15:21:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|2
1725981720000|2024-09-10 15:22:00|||||||||2
1725981730000|2024-09-10 15:22:10|||||||||1
1725981740000|2024-09-10 15:22:20|||||||||2
1725981750000|2024-09-10 15:22:30|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|3
1725981760000|2024-09-10 15:22:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|2
1725981770000|2024-09-10 15:22:50|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|1
1725981780000|2024-09-10 15:23:00|||||||||7
1725981790000|2024-09-10 15:23:10|||||||||2
1725981800000|2024-09-10 15:23:20|||||||||5
1725981820000|2024-09-10 15:23:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|7
1725981830000|2024-09-10 15:23:50|||||||||2
1725981840000|2024-09-10 15:24:00|||||||||1
1725981860000|2024-09-10 15:24:20|||||||||2
1725981870000|2024-09-10 15:24:30|||||||||1
1725981880000|2024-09-10 15:24:40|19.49|19.41|19.5|19.42|19.52|19.44|19.47|19.39|46
1725981890000|2024-09-10 15:24:50|19.52|19.44|19.52|19.44|19.52|19.44|19.47|19.39|5
1725981900000|2024-09-10 15:25:00|19.47|19.39|19.47|19.39|19.52|19.44|19.47|19.39|23
1725981910000|2024-09-10 15:25:10|||||||||6
1725981920000|2024-09-10 15:25:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|91
1725981930000|2024-09-10 15:25:30|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|6
1725981940000|2024-09-10 15:25:40|||||||||10
1725981950000|2024-09-10 15:25:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|10
1725981960000|2024-09-10 15:26:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|6
1725981970000|2024-09-10 15:26:10|||||||||7
1725981980000|2024-09-10 15:26:20|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|12
1725981990000|2024-09-10 15:26:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|10
1725982000000|2024-09-10 15:26:40|||||||||7
1725982010000|2024-09-10 15:26:50|||||||||7
1725982020000|2024-09-10 15:27:00|||||||||12
1725982030000|2024-09-10 15:27:10|||||||||7
1725982040000|2024-09-10 15:27:20|||||||||7
1725982050000|2024-09-10 15:27:30|||||||||7
1725982060000|2024-09-10 15:27:40|||||||||8
1725982070000|2024-09-10 15:27:50|||||||||6
1725982080000|2024-09-10 15:28:00|||||||||10
1725982090000|2024-09-10 15:28:10|||||||||233
1725982100000|2024-09-10 15:28:20|||||||||360
1725982110000|2024-09-10 15:28:30|||||||||15
1725982120000|2024-09-10 15:28:40|||||||||8
1725982130000|2024-09-10 15:28:50|||||||||14
1725982140000|2024-09-10 15:29:00|||||||||9
1725982150000|2024-09-10 15:29:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|22
1725982160000|2024-09-10 15:29:20|19.49|19.41|19.47|19.39|19.49|19.41|19.46|19.38|42
1725982170000|2024-09-10 15:29:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|14
1725982180000|2024-09-10 15:29:40|||||||||9
1725982190000|2024-09-10 15:29:50|||||||||21
1725982200000|2024-09-10 15:30:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|14
1725982210000|2024-09-10 15:30:10|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|21
1725982270000|2024-09-10 15:31:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|101
1725982290000|2024-09-10 15:31:30|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1725982300000|2024-09-10 15:31:40|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1725982310000|2024-09-10 15:31:50|||||||||4
1725982320000|2024-09-10 15:32:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725982330000|2024-09-10 15:32:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1725982360000|2024-09-10 15:32:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|1
1725982370000|2024-09-10 15:32:50|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1725982380000|2024-09-10 15:33:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1725982390000|2024-09-10 15:33:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725982400000|2024-09-10 15:33:20|19.44|19.36|19.42|19.34|19.46|19.38|19.42|19.34|0
1725982410000|2024-09-10 15:33:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1725982450000|2024-09-10 15:34:10|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|0
1725982480000|2024-09-10 15:34:40|19.44|19.36|19.43|19.35|19.47|19.39|19.42|19.34|323
1725982490000|2024-09-10 15:34:50|19.44|19.36|19.44|19.36|19.45|19.37|19.42|19.34|4
1725982500000|2024-09-10 15:35:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|10
1725982550000|2024-09-10 15:35:50|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|3
1725982560000|2024-09-10 15:36:00|19.43|19.35|19.44|19.36|19.44|19.36|19.42|19.34|3
1725982570000|2024-09-10 15:36:10|19.45|19.37|19.47|19.39|19.49|19.41|19.45|19.37|1
1725982580000|2024-09-10 15:36:20|19.48|19.4|19.47|19.39|19.49|19.41|19.47|19.39|0
1725982590000|2024-09-10 15:36:30|19.48|19.4|19.49|19.41|19.49|19.41|19.47|19.39|0
1725982600000|2024-09-10 15:36:40|19.5|19.42|19.5|19.42|19.52|19.44|19.49|19.41|0
1725982610000|2024-09-10 15:36:50|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|3
1725982630000|2024-09-10 15:37:10|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1725982640000|2024-09-10 15:37:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1725982650000|2024-09-10 15:37:30|||||||||100
1725982670000|2024-09-10 15:37:50|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|0
1725982680000|2024-09-10 15:38:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1725982700000|2024-09-10 15:38:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|1
1725982710000|2024-09-10 15:38:30|||||||||4
1725982720000|2024-09-10 15:38:40|19.53|19.45|19.53|19.45|19.54|19.46|19.52|19.44|0
1725982730000|2024-09-10 15:38:50|19.52|19.44|19.54|19.46|19.57|19.49|19.52|19.44|17
1725982780000|2024-09-10 15:39:40|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1725982790000|2024-09-10 15:39:50|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|76
1725982800000|2024-09-10 15:40:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1725982820000|2024-09-10 15:40:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725982830000|2024-09-10 15:40:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1725982840000|2024-09-10 15:40:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1725982850000|2024-09-10 15:40:50|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1725982860000|2024-09-10 15:41:00|19.58|19.5|19.57|19.49|19.59|19.51|19.57|19.49|5
1725982870000|2024-09-10 15:41:10|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|0
1725982880000|2024-09-10 15:41:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1725982890000|2024-09-10 15:41:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1725982920000|2024-09-10 15:42:00|19.55|19.47|19.59|19.51|19.59|19.51|19.54|19.46|1
1725982930000|2024-09-10 15:42:10|19.58|19.5|19.59|19.51|19.59|19.51|19.57|19.49|4
1725982940000|2024-09-10 15:42:20|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1725982950000|2024-09-10 15:42:30|19.58|19.5|19.55|19.47|19.59|19.51|19.54|19.46|0
1725982960000|2024-09-10 15:42:40|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1725982970000|2024-09-10 15:42:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1725982980000|2024-09-10 15:43:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725983020000|2024-09-10 15:43:40|||||||||1
1725983030000|2024-09-10 15:43:50|19.53|19.45|19.54|19.46|19.54|19.46|19.52|19.44|3
1725983050000|2024-09-10 15:44:10|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|0
1725983060000|2024-09-10 15:44:20|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|0
1725983070000|2024-09-10 15:44:30|19.61|19.53|19.59|19.51|19.64|19.56|19.59|19.51|2
1725983100000|2024-09-10 15:45:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|88
1725983110000|2024-09-10 15:45:10|||||||||3
1725983120000|2024-09-10 15:45:20|19.63|19.55|19.6|19.52|19.63|19.55|19.59|19.51|1
1725983130000|2024-09-10 15:45:30|19.62|19.54|19.59|19.51|19.63|19.55|19.59|19.51|0
1725983140000|2024-09-10 15:45:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1725983170000|2024-09-10 15:46:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1725983180000|2024-09-10 15:46:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1725983190000|2024-09-10 15:46:30|19.62|19.54|19.64|19.56|19.64|19.56|19.6|19.52|0
1725983210000|2024-09-10 15:46:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1725983220000|2024-09-10 15:47:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1725983240000|2024-09-10 15:47:20|19.62|19.54|19.59|19.51|19.63|19.55|19.59|19.51|2
1725983250000|2024-09-10 15:47:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1725983260000|2024-09-10 15:47:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1725983270000|2024-09-10 15:47:50|19.6|19.52|19.62|19.54|19.62|19.54|19.59|19.51|0
1725983280000|2024-09-10 15:48:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1725983300000|2024-09-10 15:48:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1725983310000|2024-09-10 15:48:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1725983320000|2024-09-10 15:48:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725983340000|2024-09-10 15:49:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1725983350000|2024-09-10 15:49:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|3
1725983370000|2024-09-10 15:49:30|19.65|19.57|19.64|19.56|19.68|19.6|19.64|19.56|0
1725983380000|2024-09-10 15:49:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1725983390000|2024-09-10 15:49:50|19.65|19.57|19.67|19.59|19.68|19.6|19.64|19.56|0
1725983400000|2024-09-10 15:50:00|19.68|19.6|19.74|19.66|19.74|19.66|19.68|19.6|3
1725983410000|2024-09-10 15:50:10|19.7|19.62|19.74|19.66|19.76|19.68|19.69|19.61|144
1725983420000|2024-09-10 15:50:20|19.79|19.71|19.79|19.71|19.79|19.71|19.74|19.66|93
1725983440000|2024-09-10 15:50:40|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|1
1725983460000|2024-09-10 15:51:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1725983480000|2024-09-10 15:51:20|19.8|19.72|19.79|19.71|19.84|19.76|19.79|19.71|3
1725983490000|2024-09-10 15:51:30|||||||||19
1725983510000|2024-09-10 15:51:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1725983520000|2024-09-10 15:52:00|||||||||4
1725983580000|2024-09-10 15:53:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1725983590000|2024-09-10 15:53:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1725983600000|2024-09-10 15:53:20|19.79|19.71|19.82|19.74|19.84|19.76|19.79|19.71|0
1725983610000|2024-09-10 15:53:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|2
1725983630000|2024-09-10 15:53:50|||||||||2
1725983640000|2024-09-10 15:54:00|19.8|19.72|19.82|19.74|19.84|19.76|19.79|19.71|3
1725983650000|2024-09-10 15:54:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1725983660000|2024-09-10 15:54:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725983670000|2024-09-10 15:54:30|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|14
1725983700000|2024-09-10 15:55:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|1
1725983710000|2024-09-10 15:55:10|19.82|19.74|19.8|19.72|19.82|19.74|19.79|19.71|0
1725983720000|2024-09-10 15:55:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1725983730000|2024-09-10 15:55:30|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1725983740000|2024-09-10 15:55:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1725983750000|2024-09-10 15:55:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1725983760000|2024-09-10 15:56:00|19.8|19.72|19.84|19.76|19.85|19.77|19.8|19.72|7
1725983770000|2024-09-10 15:56:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1725983780000|2024-09-10 15:56:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1725983790000|2024-09-10 15:56:30|19.82|19.74|19.8|19.72|19.82|19.74|19.79|19.71|0
1725983800000|2024-09-10 15:56:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1725983810000|2024-09-10 15:56:50|19.84|19.76|19.82|19.74|19.84|19.76|19.8|19.72|0
1725983820000|2024-09-10 15:57:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1725983830000|2024-09-10 15:57:10|||||||||4
1725983850000|2024-09-10 15:57:30|19.8|19.72|19.84|19.76|19.85|19.77|19.8|19.72|14
1725983860000|2024-09-10 15:57:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1725983870000|2024-09-10 15:57:50|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|2
1725983910000|2024-09-10 15:58:30|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1725983920000|2024-09-10 15:58:40|19.94|19.86|19.92|19.84|19.95|19.87|19.92|19.84|46
1725983930000|2024-09-10 15:58:50|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1725983950000|2024-09-10 15:59:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|11
1725983960000|2024-09-10 15:59:20|||||||||5
1725983990000|2024-09-10 15:59:50|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|27
1725984000000|2024-09-10 16:00:00|20|19.92|20.05|19.97|20.05|19.97|20|19.92|32
1725984010000|2024-09-10 16:00:10|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|19
1725984020000|2024-09-10 16:00:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|19
1725984030000|2024-09-10 16:00:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|7
1725984040000|2024-09-10 16:00:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1725984050000|2024-09-10 16:00:50|20|19.92|20|19.92|20|19.92|20|19.92|7
1725984060000|2024-09-10 16:01:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1725984070000|2024-09-10 16:01:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|13
1725984080000|2024-09-10 16:01:20|20.06|19.98|20.05|19.97|20.06|19.98|20.04|19.96|0
1725984100000|2024-09-10 16:01:40|20|19.92|20|19.92|20|19.92|20|19.92|20
1725984110000|2024-09-10 16:01:50|20.05|19.97|20.05|19.97|20.05|19.97|20|19.92|0
1725984130000|2024-09-10 16:02:10|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|0
1725984140000|2024-09-10 16:02:20|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1725984150000|2024-09-10 16:02:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1725984160000|2024-09-10 16:02:40|||||||||5
1725984180000|2024-09-10 16:03:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|28
1725984190000|2024-09-10 16:03:10|20.19|20.11|20.21|20.13|20.22|20.14|20.17|20.09|58
1725984200000|2024-09-10 16:03:20|20.22|20.14|20.21|20.13|20.24|20.16|20.21|20.13|40
1725984210000|2024-09-10 16:03:30|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1725984220000|2024-09-10 16:03:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|5
1725984240000|2024-09-10 16:04:00|20.16|20.08|20.11|20.03|20.17|20.09|20.11|20.03|11
1725984250000|2024-09-10 16:04:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|2
1725984260000|2024-09-10 16:04:20|20.12|20.04|20.11|20.03|20.16|20.08|20.11|20.03|2
1725984270000|2024-09-10 16:04:30|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|3
1725984280000|2024-09-10 16:04:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1725984290000|2024-09-10 16:04:50|20.06|19.98|20.03|19.95|20.06|19.98|20.02|19.94|30
1725984300000|2024-09-10 16:05:00|20.04|19.96|20|19.92|20.06|19.98|20|19.92|12
1725984310000|2024-09-10 16:05:10|20.01|19.93|20.05|19.97|20.06|19.98|20.01|19.93|4
1725984320000|2024-09-10 16:05:20|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|13
1725984330000|2024-09-10 16:05:30|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|2
1725984340000|2024-09-10 16:05:40|||||||||2
1725984370000|2024-09-10 16:06:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|2
1725984380000|2024-09-10 16:06:20|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|2
1725984390000|2024-09-10 16:06:30|20.05|19.97|20.01|19.93|20.06|19.98|20.01|19.93|2
1725984410000|2024-09-10 16:06:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|5
1725984430000|2024-09-10 16:07:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|6
1725984440000|2024-09-10 16:07:20|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|5
1725984460000|2024-09-10 16:07:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|10
1725984470000|2024-09-10 16:07:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1725984480000|2024-09-10 16:08:00|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1725984490000|2024-09-10 16:08:10|20.03|19.95|20|19.92|20.03|19.95|20|19.92|88
1725984500000|2024-09-10 16:08:20|20.02|19.94|20.04|19.96|20.04|19.96|20|19.92|16
1725984520000|2024-09-10 16:08:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1725984530000|2024-09-10 16:08:50|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|0
1725984540000|2024-09-10 16:09:00|20|19.92|20|19.92|20|19.92|20|19.92|23
1725984550000|2024-09-10 16:09:10|20.02|19.94|20|19.92|20.04|19.96|20|19.92|0
1725984570000|2024-09-10 16:09:30|20.02|19.94|20.02|19.94|20.04|19.96|20|19.92|0
1725984580000|2024-09-10 16:09:40|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1725984590000|2024-09-10 16:09:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1725984600000|2024-09-10 16:10:00|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1725984610000|2024-09-10 16:10:10|20|19.92|19.99|19.91|20.02|19.94|19.99|19.91|2
1725984620000|2024-09-10 16:10:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1725984630000|2024-09-10 16:10:30|20.04|19.96|20|19.92|20.04|19.96|20|19.92|0
1725984640000|2024-09-10 16:10:40|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|13
1725984650000|2024-09-10 16:10:50|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1725984660000|2024-09-10 16:11:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|7
1725984670000|2024-09-10 16:11:10|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1725984680000|2024-09-10 16:11:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|150
1725984700000|2024-09-10 16:11:40|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|4
1725984710000|2024-09-10 16:11:50|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1725984720000|2024-09-10 16:12:00|19.97|19.89|19.99|19.91|20|19.92|19.97|19.89|0
1725984730000|2024-09-10 16:12:10|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1725984740000|2024-09-10 16:12:20|20.02|19.94|20.05|19.97|20.05|19.97|20|19.92|0
1725984750000|2024-09-10 16:12:30|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|1
1725984760000|2024-09-10 16:12:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1725984770000|2024-09-10 16:12:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|8
1725984780000|2024-09-10 16:13:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1725984790000|2024-09-10 16:13:10|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|1
1725984800000|2024-09-10 16:13:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1725984820000|2024-09-10 16:13:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1725984840000|2024-09-10 16:14:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1725984850000|2024-09-10 16:14:10|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1725984860000|2024-09-10 16:14:20|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1725984870000|2024-09-10 16:14:30|20.05|19.97|20.05|19.97|20.05|19.97|20.02|19.94|0
1725984900000|2024-09-10 16:15:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1725984910000|2024-09-10 16:15:10|20.07|19.99|20.09|20.01|20.09|20.01|20.05|19.97|0
1725984920000|2024-09-10 16:15:20|20.1|20.02|20.1|20.02|20.1|20.02|20.07|19.99|2
1725984930000|2024-09-10 16:15:30|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|203
1725984950000|2024-09-10 16:15:50|20.09|20.01|20.07|19.99|20.1|20.02|20.04|19.96|0
1725984960000|2024-09-10 16:16:00|20.05|19.97|20.05|19.97|20.1|20.02|20.05|19.97|2
1725984980000|2024-09-10 16:16:20|20.04|19.96|20|19.92|20.04|19.96|20|19.92|1
1725984990000|2024-09-10 16:16:30|20.02|19.94|20.02|19.94|20.05|19.97|20|19.92|0
1725985000000|2024-09-10 16:16:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1725985010000|2024-09-10 16:16:50|19.99|19.91|19.99|19.91|20|19.92|19.95|19.87|0
1725985020000|2024-09-10 16:17:00|19.97|19.89|19.95|19.87|19.99|19.91|19.94|19.86|0
1725985030000|2024-09-10 16:17:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1725985040000|2024-09-10 16:17:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1725985050000|2024-09-10 16:17:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1725985070000|2024-09-10 16:17:50|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1725985080000|2024-09-10 16:18:00|19.95|19.87|19.94|19.86|19.97|19.89|19.94|19.86|0
1725985100000|2024-09-10 16:18:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1725985110000|2024-09-10 16:18:30|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1725985120000|2024-09-10 16:18:40|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1725985130000|2024-09-10 16:18:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1725985140000|2024-09-10 16:19:00|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|0
1725985160000|2024-09-10 16:19:20|19.97|19.89|19.94|19.86|19.99|19.91|19.94|19.86|0
1725985170000|2024-09-10 16:19:30|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1725985180000|2024-09-10 16:19:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1725985200000|2024-09-10 16:20:00|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1725985210000|2024-09-10 16:20:10|19.84|19.76|19.85|19.77|19.87|19.79|19.84|19.76|0
1725985220000|2024-09-10 16:20:20|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1725985230000|2024-09-10 16:20:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1725985240000|2024-09-10 16:20:40|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|1
1725985250000|2024-09-10 16:20:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1725985260000|2024-09-10 16:21:00|19.85|19.77|19.87|19.79|19.89|19.81|19.85|19.77|0
1725985270000|2024-09-10 16:21:10|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1725985280000|2024-09-10 16:21:20|19.87|19.79|19.89|19.81|19.89|19.81|19.85|19.77|0
1725985290000|2024-09-10 16:21:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1725985320000|2024-09-10 16:22:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1725985330000|2024-09-10 16:22:10|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1725985340000|2024-09-10 16:22:20|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|1
1725985350000|2024-09-10 16:22:30|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|2
1725985360000|2024-09-10 16:22:40|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1725985390000|2024-09-10 16:23:10|19.92|19.84|19.94|19.86|19.94|19.86|19.9|19.82|0
1725985400000|2024-09-10 16:23:20|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|1
1725985410000|2024-09-10 16:23:30|19.86|19.78|19.89|19.81|19.89|19.81|19.84|19.76|0
1725985460000|2024-09-10 16:24:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1725985470000|2024-09-10 16:24:30|19.87|19.79|19.84|19.76|19.89|19.81|19.84|19.76|0
1725985480000|2024-09-10 16:24:40|19.85|19.77|19.87|19.79|19.89|19.81|19.85|19.77|0
1725985490000|2024-09-10 16:24:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1725985500000|2024-09-10 16:25:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|1
1725985510000|2024-09-10 16:25:10|||||||||3
1725985530000|2024-09-10 16:25:30|19.85|19.77|19.84|19.76|19.87|19.79|19.84|19.76|2
1725985580000|2024-09-10 16:26:20|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|1
1725985590000|2024-09-10 16:26:30|19.84|19.76|19.89|19.81|19.9|19.82|19.84|19.76|4
1725985600000|2024-09-10 16:26:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1725985620000|2024-09-10 16:27:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1725985630000|2024-09-10 16:27:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1725985690000|2024-09-10 16:28:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1725985730000|2024-09-10 16:28:50|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1725985750000|2024-09-10 16:29:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1725985760000|2024-09-10 16:29:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1725985770000|2024-09-10 16:29:30|19.87|19.79|19.87|19.79|19.89|19.81|19.85|19.77|0
1725985780000|2024-09-10 16:29:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1725985790000|2024-09-10 16:29:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1725985800000|2024-09-10 16:30:00|19.9|19.82|19.9|19.82|19.92|19.84|19.89|19.81|0
1725985810000|2024-09-10 16:30:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|4
1725985820000|2024-09-10 16:30:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|2
1725985830000|2024-09-10 16:30:30|19.87|19.79|19.87|19.79|19.89|19.81|19.84|19.76|0
1725985840000|2024-09-10 16:30:40|19.85|19.77|19.89|19.81|19.89|19.81|19.84|19.76|0
1725985850000|2024-09-10 16:30:50|19.87|19.79|19.85|19.77|19.89|19.81|19.84|19.76|0
1725985860000|2024-09-10 16:31:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1725985880000|2024-09-10 16:31:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1725985890000|2024-09-10 16:31:30|19.82|19.74|19.79|19.71|19.83|19.75|19.79|19.71|23
1725985930000|2024-09-10 16:32:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1725985940000|2024-09-10 16:32:20|||||||||1
1725985950000|2024-09-10 16:32:30|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|1
1725985960000|2024-09-10 16:32:40|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1725985970000|2024-09-10 16:32:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725985990000|2024-09-10 16:33:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|4
1725986000000|2024-09-10 16:33:20|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|8
1725986010000|2024-09-10 16:33:30|19.85|19.77|19.86|19.78|19.89|19.81|19.84|19.76|0
1725986020000|2024-09-10 16:33:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725986040000|2024-09-10 16:34:00|19.86|19.78|19.86|19.78|19.88|19.8|19.84|19.76|2
1725986050000|2024-09-10 16:34:10|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|0
1725986070000|2024-09-10 16:34:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1725986100000|2024-09-10 16:35:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1725986110000|2024-09-10 16:35:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1725986150000|2024-09-10 16:35:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725986160000|2024-09-10 16:36:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1725986170000|2024-09-10 16:36:10|19.88|19.8|19.87|19.79|19.89|19.81|19.86|19.78|0
1725986180000|2024-09-10 16:36:20|19.86|19.78|19.86|19.78|19.87|19.79|19.84|19.76|0
1725986190000|2024-09-10 16:36:30|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|0
1725986200000|2024-09-10 16:36:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1725986210000|2024-09-10 16:36:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725986220000|2024-09-10 16:37:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725986230000|2024-09-10 16:37:10|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1725986250000|2024-09-10 16:37:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725986270000|2024-09-10 16:37:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1725986280000|2024-09-10 16:38:00|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1725986290000|2024-09-10 16:38:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|5
1725986300000|2024-09-10 16:38:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1725986310000|2024-09-10 16:38:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|2
1725986320000|2024-09-10 16:38:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1725986330000|2024-09-10 16:38:50|19.81|19.73|19.81|19.73|19.83|19.75|19.79|19.71|0
1725986340000|2024-09-10 16:39:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725986360000|2024-09-10 16:39:20|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|2
1725986370000|2024-09-10 16:39:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725986380000|2024-09-10 16:39:40|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1725986390000|2024-09-10 16:39:50|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1725986400000|2024-09-10 16:40:00|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1725986410000|2024-09-10 16:40:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1725986420000|2024-09-10 16:40:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1725986430000|2024-09-10 16:40:30|19.78|19.7|19.76|19.68|19.79|19.71|19.74|19.66|0
1725986440000|2024-09-10 16:40:40|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1725986450000|2024-09-10 16:40:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725986460000|2024-09-10 16:41:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1725986480000|2024-09-10 16:41:20|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1725986490000|2024-09-10 16:41:30|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1725986500000|2024-09-10 16:41:40|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1725986510000|2024-09-10 16:41:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1725986520000|2024-09-10 16:42:00|19.74|19.66|19.74|19.66|19.76|19.68|19.73|19.65|0
1725986530000|2024-09-10 16:42:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1725986540000|2024-09-10 16:42:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1725986550000|2024-09-10 16:42:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1725986560000|2024-09-10 16:42:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725986580000|2024-09-10 16:43:00|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|3
1725986590000|2024-09-10 16:43:10|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1725986600000|2024-09-10 16:43:20|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|0
1725986610000|2024-09-10 16:43:30|19.79|19.71|19.81|19.73|19.83|19.75|19.79|19.71|0
1725986620000|2024-09-10 16:43:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1725986630000|2024-09-10 16:43:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725986640000|2024-09-10 16:44:00|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1725986650000|2024-09-10 16:44:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1725986660000|2024-09-10 16:44:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1725986680000|2024-09-10 16:44:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1725986690000|2024-09-10 16:44:50|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1725986700000|2024-09-10 16:45:00|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1725986720000|2024-09-10 16:45:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1725986730000|2024-09-10 16:45:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725986740000|2024-09-10 16:45:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1725986770000|2024-09-10 16:46:10|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1725986780000|2024-09-10 16:46:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1725986790000|2024-09-10 16:46:30|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1725986800000|2024-09-10 16:46:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1725986810000|2024-09-10 16:46:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1725986820000|2024-09-10 16:47:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1725986830000|2024-09-10 16:47:10|19.83|19.75|19.83|19.75|19.84|19.76|19.81|19.73|0
1725986840000|2024-09-10 16:47:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725986850000|2024-09-10 16:47:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725986880000|2024-09-10 16:48:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1725986890000|2024-09-10 16:48:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1725986910000|2024-09-10 16:48:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725986920000|2024-09-10 16:48:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|3
1725986930000|2024-09-10 16:48:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1725986940000|2024-09-10 16:49:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1725986950000|2024-09-10 16:49:10|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1725986960000|2024-09-10 16:49:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1725986970000|2024-09-10 16:49:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1725986980000|2024-09-10 16:49:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1725986990000|2024-09-10 16:49:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1725987000000|2024-09-10 16:50:00|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|0
1725987010000|2024-09-10 16:50:10|19.79|19.71|19.8|19.72|19.81|19.73|19.78|19.7|0
1725987020000|2024-09-10 16:50:20|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1725987030000|2024-09-10 16:50:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1725987040000|2024-09-10 16:50:40|19.79|19.71|19.78|19.7|19.81|19.73|19.78|19.7|0
1725987050000|2024-09-10 16:50:50|||||||||1
1725987060000|2024-09-10 16:51:00|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1725987070000|2024-09-10 16:51:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1725987080000|2024-09-10 16:51:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1725987090000|2024-09-10 16:51:30|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|0
1725987110000|2024-09-10 16:51:50|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1725987120000|2024-09-10 16:52:00|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|0
1725987140000|2024-09-10 16:52:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1725987150000|2024-09-10 16:52:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725987160000|2024-09-10 16:52:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1725987170000|2024-09-10 16:52:50|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1725987180000|2024-09-10 16:53:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1725987200000|2024-09-10 16:53:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|3
1725987210000|2024-09-10 16:53:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1725987220000|2024-09-10 16:53:40|19.78|19.7|19.74|19.66|19.78|19.7|19.73|19.65|0
1725987240000|2024-09-10 16:54:00|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1725987280000|2024-09-10 16:54:40|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|1
1725987290000|2024-09-10 16:54:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1725987300000|2024-09-10 16:55:00|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|0
1725987310000|2024-09-10 16:55:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1725987320000|2024-09-10 16:55:20|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1725987330000|2024-09-10 16:55:30|19.78|19.7|19.77|19.69|19.78|19.7|19.76|19.68|0
1725987340000|2024-09-10 16:55:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725987350000|2024-09-10 16:55:50|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|3
1725987370000|2024-09-10 16:56:10|19.81|19.73|19.82|19.74|19.83|19.75|19.81|19.73|0
1725987380000|2024-09-10 16:56:20|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1725987390000|2024-09-10 16:56:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|3
1725987400000|2024-09-10 16:56:40|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1725987410000|2024-09-10 16:56:50|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1725987420000|2024-09-10 16:57:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1725987430000|2024-09-10 16:57:10|19.81|19.73|19.82|19.74|19.83|19.75|19.81|19.73|0
1725987450000|2024-09-10 16:57:30|19.81|19.73|19.8|19.72|19.81|19.73|19.78|19.7|0
1725987460000|2024-09-10 16:57:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1725987470000|2024-09-10 16:57:50|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1725987480000|2024-09-10 16:58:00|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1725987490000|2024-09-10 16:58:10|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1725987500000|2024-09-10 16:58:20|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1725987510000|2024-09-10 16:58:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1725987520000|2024-09-10 16:58:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1725987530000|2024-09-10 16:58:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1725987540000|2024-09-10 16:59:00|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1725987550000|2024-09-10 16:59:10|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1725987570000|2024-09-10 16:59:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1725987580000|2024-09-10 16:59:40|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|0
1725987590000|2024-09-10 16:59:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1725987600000|2024-09-10 17:00:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|4
1725987620000|2024-09-10 17:00:20|19.9|19.82|19.88|19.8|19.92|19.84|19.88|19.8|0
1725987670000|2024-09-10 17:01:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1725987720000|2024-09-10 17:02:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|51
1725987740000|2024-09-10 17:02:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|2
1725987750000|2024-09-10 17:02:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1725987760000|2024-09-10 17:02:40|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|5
1725987770000|2024-09-10 17:02:50|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|1
1725987780000|2024-09-10 17:03:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1725987790000|2024-09-10 17:03:10|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|1
1725987800000|2024-09-10 17:03:20|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|0
1725987810000|2024-09-10 17:03:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1725987820000|2024-09-10 17:03:40|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1725987830000|2024-09-10 17:03:50|19.8|19.72|19.83|19.75|19.83|19.75|19.78|19.7|7
1725987840000|2024-09-10 17:04:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|2
1725987860000|2024-09-10 17:04:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1725987890000|2024-09-10 17:04:50|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|0
1725987900000|2024-09-10 17:05:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|2
1725987910000|2024-09-10 17:05:10|19.82|19.74|19.8|19.72|19.83|19.75|19.8|19.72|0
1725987920000|2024-09-10 17:05:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725987930000|2024-09-10 17:05:30|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1725987940000|2024-09-10 17:05:40|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1725987950000|2024-09-10 17:05:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1725987970000|2024-09-10 17:06:10|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1725987980000|2024-09-10 17:06:20|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1725988000000|2024-09-10 17:06:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1725988010000|2024-09-10 17:06:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1725988020000|2024-09-10 17:07:00|19.82|19.74|19.81|19.73|19.82|19.74|19.8|19.72|0
1725988030000|2024-09-10 17:07:10|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1725988040000|2024-09-10 17:07:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1725988050000|2024-09-10 17:07:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1725988060000|2024-09-10 17:07:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|1
1725988070000|2024-09-10 17:07:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1725988080000|2024-09-10 17:08:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1725988090000|2024-09-10 17:08:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1725988100000|2024-09-10 17:08:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|2
1725988110000|2024-09-10 17:08:30|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|0
1725988140000|2024-09-10 17:09:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1725988150000|2024-09-10 17:09:10|19.77|19.69|19.72|19.64|19.77|19.69|19.71|19.63|1
1725988160000|2024-09-10 17:09:20|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1725988190000|2024-09-10 17:09:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725988200000|2024-09-10 17:10:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1725988210000|2024-09-10 17:10:10|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|170
1725988260000|2024-09-10 17:11:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|4
1725988270000|2024-09-10 17:11:10|||||||||1
1725988400000|2024-09-10 17:13:20|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|25
1725988410000|2024-09-10 17:13:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725988420000|2024-09-10 17:13:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|19
1725988440000|2024-09-10 17:14:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1725988450000|2024-09-10 17:14:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1725988460000|2024-09-10 17:14:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725988470000|2024-09-10 17:14:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725988480000|2024-09-10 17:14:40|||||||||15
1725988510000|2024-09-10 17:15:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1725988530000|2024-09-10 17:15:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725988540000|2024-09-10 17:15:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1725988550000|2024-09-10 17:15:50|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1725988560000|2024-09-10 17:16:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1725988580000|2024-09-10 17:16:20|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|8
1725988600000|2024-09-10 17:16:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|4
1725988620000|2024-09-10 17:17:00|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|4
1725988630000|2024-09-10 17:17:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1725988640000|2024-09-10 17:17:20|||||||||16
1725988650000|2024-09-10 17:17:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1725988660000|2024-09-10 17:17:40|19.58|19.5|19.57|19.49|19.58|19.5|19.56|19.48|13
1725988670000|2024-09-10 17:17:50|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1725988680000|2024-09-10 17:18:00|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1725988690000|2024-09-10 17:18:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1725988700000|2024-09-10 17:18:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1725988710000|2024-09-10 17:18:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1725988720000|2024-09-10 17:18:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1725988740000|2024-09-10 17:19:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1725988750000|2024-09-10 17:19:10|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1725988760000|2024-09-10 17:19:20|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1725988770000|2024-09-10 17:19:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1725988790000|2024-09-10 17:19:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725988800000|2024-09-10 17:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1725988810000|2024-09-10 17:20:10|19.63|19.55|19.67|19.59|19.67|19.59|19.62|19.54|5
1725988820000|2024-09-10 17:20:20|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|5
1725988830000|2024-09-10 17:20:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1725988840000|2024-09-10 17:20:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1725988850000|2024-09-10 17:20:50|||||||||9
1725988860000|2024-09-10 17:21:00|||||||||20
1725988880000|2024-09-10 17:21:20|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1725988890000|2024-09-10 17:21:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1725988900000|2024-09-10 17:21:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1725988910000|2024-09-10 17:21:50|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1725988930000|2024-09-10 17:22:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1725988940000|2024-09-10 17:22:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725988970000|2024-09-10 17:22:50|19.75|19.67|19.73|19.65|19.75|19.67|19.72|19.64|4
1725988980000|2024-09-10 17:23:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1725988990000|2024-09-10 17:23:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725989010000|2024-09-10 17:23:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1725989020000|2024-09-10 17:23:40|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1725989030000|2024-09-10 17:23:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1725989050000|2024-09-10 17:24:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1725989060000|2024-09-10 17:24:20|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|10
1725989070000|2024-09-10 17:24:30|19.66|19.58|19.65|19.57|19.66|19.58|19.63|19.55|4
1725989080000|2024-09-10 17:24:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1725989110000|2024-09-10 17:25:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|3
1725989120000|2024-09-10 17:25:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1725989130000|2024-09-10 17:25:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|1
1725989140000|2024-09-10 17:25:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725989160000|2024-09-10 17:26:00|19.68|19.6|19.69|19.61|19.71|19.63|19.68|19.6|0
1725989170000|2024-09-10 17:26:10|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|2
1725989180000|2024-09-10 17:26:20|19.72|19.64|19.75|19.67|19.75|19.67|19.71|19.63|0
1725989190000|2024-09-10 17:26:30|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|5
1725989200000|2024-09-10 17:26:40|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1725989210000|2024-09-10 17:26:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|5
1725989230000|2024-09-10 17:27:10|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|2
1725989280000|2024-09-10 17:28:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1725989290000|2024-09-10 17:28:10|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|0
1725989300000|2024-09-10 17:28:20|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|0
1725989340000|2024-09-10 17:29:00|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|1
1725989350000|2024-09-10 17:29:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1725989360000|2024-09-10 17:29:20|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1725989370000|2024-09-10 17:29:30|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|0
1725989380000|2024-09-10 17:29:40|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|1
1725989390000|2024-09-10 17:29:50|19.77|19.69|19.77|19.69|19.78|19.7|19.75|19.67|2
1725989400000|2024-09-10 17:30:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1725989410000|2024-09-10 17:30:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1725989420000|2024-09-10 17:30:20|19.75|19.67|19.78|19.7|19.78|19.7|19.73|19.65|9
1725989430000|2024-09-10 17:30:30|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|0
1725989440000|2024-09-10 17:30:40|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1725989450000|2024-09-10 17:30:50|19.77|19.69|19.75|19.67|19.77|19.69|19.73|19.65|0
1725989460000|2024-09-10 17:31:00|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|0
1725989470000|2024-09-10 17:31:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1725989480000|2024-09-10 17:31:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1725989490000|2024-09-10 17:31:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1725989510000|2024-09-10 17:31:50|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1725989520000|2024-09-10 17:32:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1725989530000|2024-09-10 17:32:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1725989540000|2024-09-10 17:32:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1725989550000|2024-09-10 17:32:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1725989560000|2024-09-10 17:32:40|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|1
1725989570000|2024-09-10 17:32:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1725989580000|2024-09-10 17:33:00|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|2
1725989620000|2024-09-10 17:33:40|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1725989630000|2024-09-10 17:33:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1725989640000|2024-09-10 17:34:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1725989650000|2024-09-10 17:34:10|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1725989750000|2024-09-10 17:35:50|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1725989790000|2024-09-10 17:36:30|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1725989840000|2024-09-10 17:37:20|19.7|19.62|19.7|19.62|19.72|19.64|19.67|19.59|3
1725989850000|2024-09-10 17:37:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1725989860000|2024-09-10 17:37:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1725989880000|2024-09-10 17:38:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1725989890000|2024-09-10 17:38:10|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1725989900000|2024-09-10 17:38:20|||||||||2
1725989920000|2024-09-10 17:38:40|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1725989930000|2024-09-10 17:38:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1725989940000|2024-09-10 17:39:00|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1725989950000|2024-09-10 17:39:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1725989960000|2024-09-10 17:39:20|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1725989970000|2024-09-10 17:39:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|2
1725989980000|2024-09-10 17:39:40|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1725989990000|2024-09-10 17:39:50|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725990000000|2024-09-10 17:40:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725990040000|2024-09-10 17:40:40|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1725990050000|2024-09-10 17:40:50|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1725990060000|2024-09-10 17:41:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1725990110000|2024-09-10 17:41:50|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1725990120000|2024-09-10 17:42:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725990130000|2024-09-10 17:42:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725990140000|2024-09-10 17:42:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1725990150000|2024-09-10 17:42:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1725990170000|2024-09-10 17:42:50|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1725990180000|2024-09-10 17:43:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725990200000|2024-09-10 17:43:20|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1725990210000|2024-09-10 17:43:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1725990220000|2024-09-10 17:43:40|||||||||2
1725990230000|2024-09-10 17:43:50|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|3
1725990240000|2024-09-10 17:44:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725990250000|2024-09-10 17:44:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725990260000|2024-09-10 17:44:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725990270000|2024-09-10 17:44:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725990280000|2024-09-10 17:44:40|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725990290000|2024-09-10 17:44:50|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1725990300000|2024-09-10 17:45:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1725990320000|2024-09-10 17:45:20|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1725990330000|2024-09-10 17:45:30|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1725990340000|2024-09-10 17:45:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725990350000|2024-09-10 17:45:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1725990370000|2024-09-10 17:46:10|19.67|19.59|19.63|19.55|19.67|19.59|19.63|19.55|2
1725990380000|2024-09-10 17:46:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725990390000|2024-09-10 17:46:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1725990400000|2024-09-10 17:46:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725990410000|2024-09-10 17:46:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725990440000|2024-09-10 17:47:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|1
1725990450000|2024-09-10 17:47:30|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1725990460000|2024-09-10 17:47:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1725990490000|2024-09-10 17:48:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725990570000|2024-09-10 17:49:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1725990580000|2024-09-10 17:49:40|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725990590000|2024-09-10 17:49:50|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1725990600000|2024-09-10 17:50:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1725990620000|2024-09-10 17:50:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725990630000|2024-09-10 17:50:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725990670000|2024-09-10 17:51:10|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|1
1725990690000|2024-09-10 17:51:30|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1725990700000|2024-09-10 17:51:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725990710000|2024-09-10 17:51:50|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1725990720000|2024-09-10 17:52:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1725990740000|2024-09-10 17:52:20|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|2
1725990750000|2024-09-10 17:52:30|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1725990760000|2024-09-10 17:52:40|19.63|19.55|19.62|19.54|19.65|19.57|19.62|19.54|0
1725990770000|2024-09-10 17:52:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1725990780000|2024-09-10 17:53:00|19.63|19.55|19.63|19.55|19.65|19.57|19.62|19.54|0
1725990790000|2024-09-10 17:53:10|19.62|19.54|19.63|19.55|19.65|19.57|19.62|19.54|0
1725990800000|2024-09-10 17:53:20|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1725990810000|2024-09-10 17:53:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725990820000|2024-09-10 17:53:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1725990830000|2024-09-10 17:53:50|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1725990840000|2024-09-10 17:54:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725990860000|2024-09-10 17:54:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725990870000|2024-09-10 17:54:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725990900000|2024-09-10 17:55:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725990910000|2024-09-10 17:55:10|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|2
1725990920000|2024-09-10 17:55:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725990930000|2024-09-10 17:55:30|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1725990940000|2024-09-10 17:55:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|3
1725990970000|2024-09-10 17:56:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|2
1725990980000|2024-09-10 17:56:20|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|0
1725990990000|2024-09-10 17:56:30|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725991000000|2024-09-10 17:56:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725991010000|2024-09-10 17:56:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725991020000|2024-09-10 17:57:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1725991030000|2024-09-10 17:57:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1725991090000|2024-09-10 17:58:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1725991110000|2024-09-10 17:58:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1725991120000|2024-09-10 17:58:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1725991130000|2024-09-10 17:58:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725991140000|2024-09-10 17:59:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725991160000|2024-09-10 17:59:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|1
1725991170000|2024-09-10 17:59:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1725991200000|2024-09-10 18:00:00|19.62|19.54|19.58|19.5|19.62|19.54|19.58|19.5|1
1725991220000|2024-09-10 18:00:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1725991230000|2024-09-10 18:00:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1725991250000|2024-09-10 18:00:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1725991260000|2024-09-10 18:01:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1725991310000|2024-09-10 18:01:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|17
1725991330000|2024-09-10 18:02:10|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1725991340000|2024-09-10 18:02:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1725991350000|2024-09-10 18:02:30|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1725991360000|2024-09-10 18:02:40|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1725991370000|2024-09-10 18:02:50|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1725991400000|2024-09-10 18:03:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1725991490000|2024-09-10 18:04:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1725991500000|2024-09-10 18:05:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|7
1725991510000|2024-09-10 18:05:10|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|1
1725991520000|2024-09-10 18:05:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1725991530000|2024-09-10 18:05:30|19.56|19.48|19.52|19.44|19.56|19.48|19.52|19.44|0
1725991540000|2024-09-10 18:05:40|||||||||25
1725991580000|2024-09-10 18:06:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1725991590000|2024-09-10 18:06:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725991640000|2024-09-10 18:07:20|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|14
1725991660000|2024-09-10 18:07:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1725991680000|2024-09-10 18:08:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|3
1725991690000|2024-09-10 18:08:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1725991700000|2024-09-10 18:08:20|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1725991800000|2024-09-10 18:10:00|19.51|19.43|19.51|19.43|19.52|19.44|19.49|19.41|2
1725991820000|2024-09-10 18:10:20|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|0
1725991830000|2024-09-10 18:10:30|19.47|19.39|19.51|19.43|19.51|19.43|19.47|19.39|0
1725991840000|2024-09-10 18:10:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1725991850000|2024-09-10 18:10:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|2
1725991860000|2024-09-10 18:11:00|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1725991900000|2024-09-10 18:11:40|19.56|19.48|19.56|19.48|19.56|19.48|19.52|19.44|0
1725991910000|2024-09-10 18:11:50|19.54|19.46|19.52|19.44|19.56|19.48|19.52|19.44|0
1725991980000|2024-09-10 18:13:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1725991990000|2024-09-10 18:13:10|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1725992000000|2024-09-10 18:13:20|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1725992010000|2024-09-10 18:13:30|19.57|19.49|19.52|19.44|19.57|19.49|19.52|19.44|4
1725992110000|2024-09-10 18:15:10|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|1
1725992120000|2024-09-10 18:15:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1725992130000|2024-09-10 18:15:30|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|2
1725992140000|2024-09-10 18:15:40|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1725992160000|2024-09-10 18:16:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|2
1725992170000|2024-09-10 18:16:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1725992180000|2024-09-10 18:16:20|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|1
1725992190000|2024-09-10 18:16:30|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1725992210000|2024-09-10 18:16:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725992250000|2024-09-10 18:17:30|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1725992300000|2024-09-10 18:18:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1725992310000|2024-09-10 18:18:30|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1725992320000|2024-09-10 18:18:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725992330000|2024-09-10 18:18:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725992340000|2024-09-10 18:19:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1725992380000|2024-09-10 18:19:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1725992470000|2024-09-10 18:21:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725992480000|2024-09-10 18:21:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1725992490000|2024-09-10 18:21:30|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1725992500000|2024-09-10 18:21:40|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1725992530000|2024-09-10 18:22:10|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1725992540000|2024-09-10 18:22:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1725992550000|2024-09-10 18:22:30|19.56|19.48|19.56|19.48|19.56|19.48|19.52|19.44|0
1725992560000|2024-09-10 18:22:40|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1725992570000|2024-09-10 18:22:50|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1725992580000|2024-09-10 18:23:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1725992590000|2024-09-10 18:23:10|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1725992620000|2024-09-10 18:23:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1725992630000|2024-09-10 18:23:50|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1725992640000|2024-09-10 18:24:00|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1725992670000|2024-09-10 18:24:30|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1725992740000|2024-09-10 18:25:40|19.44|19.36|19.46|19.38|19.46|19.38|19.43|19.35|0
1725992770000|2024-09-10 18:26:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|1
1725992780000|2024-09-10 18:26:20|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1725992790000|2024-09-10 18:26:30|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1725992800000|2024-09-10 18:26:40|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1725992810000|2024-09-10 18:26:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|1
1725992820000|2024-09-10 18:27:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1725992830000|2024-09-10 18:27:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725992840000|2024-09-10 18:27:20|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1725992850000|2024-09-10 18:27:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1725992880000|2024-09-10 18:28:00|19.44|19.36|19.41|19.33|19.46|19.38|19.41|19.33|0
1725992910000|2024-09-10 18:28:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1725992930000|2024-09-10 18:28:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1725992940000|2024-09-10 18:29:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725992960000|2024-09-10 18:29:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725993000000|2024-09-10 18:30:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|0
1725993010000|2024-09-10 18:30:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1725993020000|2024-09-10 18:30:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725993040000|2024-09-10 18:30:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1725993070000|2024-09-10 18:31:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|15
1725993080000|2024-09-10 18:31:20|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1725993090000|2024-09-10 18:31:30|||||||||8
1725993130000|2024-09-10 18:32:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|10
1725993140000|2024-09-10 18:32:20|19.35|19.27|19.35|19.27|19.36|19.28|19.34|19.26|2
1725993150000|2024-09-10 18:32:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1725993160000|2024-09-10 18:32:40|19.35|19.27|19.36|19.28|19.36|19.28|19.34|19.26|2
1725993170000|2024-09-10 18:32:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725993180000|2024-09-10 18:33:00|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1725993360000|2024-09-10 18:36:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1725993370000|2024-09-10 18:36:10|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|50
1725993380000|2024-09-10 18:36:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1725993390000|2024-09-10 18:36:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1725993400000|2024-09-10 18:36:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1725993410000|2024-09-10 18:36:50|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1725993420000|2024-09-10 18:37:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1725993430000|2024-09-10 18:37:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725993440000|2024-09-10 18:37:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|6
1725993460000|2024-09-10 18:37:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725993470000|2024-09-10 18:37:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725993500000|2024-09-10 18:38:20|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|0
1725993510000|2024-09-10 18:38:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1725993540000|2024-09-10 18:39:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725993550000|2024-09-10 18:39:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725993560000|2024-09-10 18:39:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725993570000|2024-09-10 18:39:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|4
1725993580000|2024-09-10 18:39:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1725993590000|2024-09-10 18:39:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725993600000|2024-09-10 18:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725993610000|2024-09-10 18:40:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1725993620000|2024-09-10 18:40:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1725993640000|2024-09-10 18:40:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725993670000|2024-09-10 18:41:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725993680000|2024-09-10 18:41:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1725993700000|2024-09-10 18:41:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1725993710000|2024-09-10 18:41:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|4
1725993720000|2024-09-10 18:42:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1725993730000|2024-09-10 18:42:10|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1725993740000|2024-09-10 18:42:20|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1725993750000|2024-09-10 18:42:30|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1725993760000|2024-09-10 18:42:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1725993770000|2024-09-10 18:42:50|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1725993780000|2024-09-10 18:43:00|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1725993790000|2024-09-10 18:43:10|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1725993810000|2024-09-10 18:43:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1725993820000|2024-09-10 18:43:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1725993850000|2024-09-10 18:44:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1725993880000|2024-09-10 18:44:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725993970000|2024-09-10 18:46:10|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|4
1725993990000|2024-09-10 18:46:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1725994070000|2024-09-10 18:47:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|2
1725994170000|2024-09-10 18:49:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725994250000|2024-09-10 18:50:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1725994270000|2024-09-10 18:51:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725994280000|2024-09-10 18:51:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|4
1725994290000|2024-09-10 18:51:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1725994300000|2024-09-10 18:51:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|3
1725994330000|2024-09-10 18:52:10|||||||||8
1725994380000|2024-09-10 18:53:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1725994390000|2024-09-10 18:53:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725994400000|2024-09-10 18:53:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725994440000|2024-09-10 18:54:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725994470000|2024-09-10 18:54:30|||||||||9
1725994480000|2024-09-10 18:54:40|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1725994540000|2024-09-10 18:55:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725994660000|2024-09-10 18:57:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725994700000|2024-09-10 18:58:20|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|5
1725994710000|2024-09-10 18:58:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1725994720000|2024-09-10 18:58:40|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1725994730000|2024-09-10 18:58:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725994750000|2024-09-10 18:59:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725994760000|2024-09-10 18:59:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1725994790000|2024-09-10 18:59:50|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|2
1725994810000|2024-09-10 19:00:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725994890000|2024-09-10 19:01:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1725994900000|2024-09-10 19:01:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|2
1725994910000|2024-09-10 19:01:50|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1725994930000|2024-09-10 19:02:10|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|2
1725994940000|2024-09-10 19:02:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1725994950000|2024-09-10 19:02:30|19.3|19.22|19.28|19.2|19.3|19.22|19.26|19.18|2
1725994970000|2024-09-10 19:02:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725995120000|2024-09-10 19:05:20|19.23|19.15|19.21|19.13|19.25|19.17|19.21|19.13|4
1725995130000|2024-09-10 19:05:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725995140000|2024-09-10 19:05:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725995160000|2024-09-10 19:06:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1725995210000|2024-09-10 19:06:50|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1725995220000|2024-09-10 19:07:00|||||||||4
1725995250000|2024-09-10 19:07:30|||||||||4
1725995280000|2024-09-10 19:08:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725995300000|2024-09-10 19:08:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1725995320000|2024-09-10 19:08:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725995330000|2024-09-10 19:08:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725995340000|2024-09-10 19:09:00|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1725995350000|2024-09-10 19:09:10|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1725995360000|2024-09-10 19:09:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725995380000|2024-09-10 19:09:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1725995390000|2024-09-10 19:09:50|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1725995400000|2024-09-10 19:10:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725995410000|2024-09-10 19:10:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725995420000|2024-09-10 19:10:20|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|0
1725995700000|2024-09-10 19:15:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1725995720000|2024-09-10 19:15:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1725995730000|2024-09-10 19:15:30|||||||||3
1725995750000|2024-09-10 19:15:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1725995790000|2024-09-10 19:16:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1725995830000|2024-09-10 19:17:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1725995840000|2024-09-10 19:17:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725995860000|2024-09-10 19:17:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725995870000|2024-09-10 19:17:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1725995880000|2024-09-10 19:18:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1725995890000|2024-09-10 19:18:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725995900000|2024-09-10 19:18:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725995930000|2024-09-10 19:18:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1725996020000|2024-09-10 19:20:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1725996050000|2024-09-10 19:20:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725996400000|2024-09-10 19:26:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|14
1725996500000|2024-09-10 19:28:20|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1725996510000|2024-09-10 19:28:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1725996530000|2024-09-10 19:28:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1725996540000|2024-09-10 19:29:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1725996550000|2024-09-10 19:29:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|5
1725996560000|2024-09-10 19:29:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1725996580000|2024-09-10 19:29:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|2
1725996600000|2024-09-10 19:30:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725996670000|2024-09-10 19:31:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1725996680000|2024-09-10 19:31:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1725996700000|2024-09-10 19:31:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1725996710000|2024-09-10 19:31:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1725996720000|2024-09-10 19:32:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1725996780000|2024-09-10 19:33:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725996870000|2024-09-10 19:34:30|||||||||6
1725996990000|2024-09-10 19:36:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1725997000000|2024-09-10 19:36:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1725997020000|2024-09-10 19:37:00|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1725997030000|2024-09-10 19:37:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1725997040000|2024-09-10 19:37:20|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|2
1725997170000|2024-09-10 19:39:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1725997200000|2024-09-10 19:40:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1725997370000|2024-09-10 19:42:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725997380000|2024-09-10 19:43:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725997400000|2024-09-10 19:43:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1725997410000|2024-09-10 19:43:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725997510000|2024-09-10 19:45:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725997520000|2024-09-10 19:45:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725997530000|2024-09-10 19:45:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1725997560000|2024-09-10 19:46:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725997600000|2024-09-10 19:46:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1725997620000|2024-09-10 19:47:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1725997650000|2024-09-10 19:47:30|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1725997680000|2024-09-10 19:48:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725997740000|2024-09-10 19:49:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725997750000|2024-09-10 19:49:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725997780000|2024-09-10 19:49:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725997790000|2024-09-10 19:49:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1725997800000|2024-09-10 19:50:00|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|0
1725997810000|2024-09-10 19:50:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1725997820000|2024-09-10 19:50:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1725997830000|2024-09-10 19:50:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1725997840000|2024-09-10 19:50:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1725997860000|2024-09-10 19:51:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725997870000|2024-09-10 19:51:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1725997890000|2024-09-10 19:51:30|||||||||2
1725997900000|2024-09-10 19:51:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1725997910000|2024-09-10 19:51:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1725997920000|2024-09-10 19:52:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1725997930000|2024-09-10 19:52:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1725997940000|2024-09-10 19:52:20|||||||||116
1725997970000|2024-09-10 19:52:50|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|2
1725998020000|2024-09-10 19:53:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1725998030000|2024-09-10 19:53:50|||||||||3
1725998050000|2024-09-10 19:54:10|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|16
1725998060000|2024-09-10 19:54:20|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1725998070000|2024-09-10 19:54:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1725998080000|2024-09-10 19:54:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|10
1725998090000|2024-09-10 19:54:50|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1725998140000|2024-09-10 19:55:40|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1725998160000|2024-09-10 19:56:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1725998310000|2024-09-10 19:58:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1725998320000|2024-09-10 19:58:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1725998330000|2024-09-10 19:58:50|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|4
1725998340000|2024-09-10 19:59:00|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|34
1725998350000|2024-09-10 19:59:10|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1725998370000|2024-09-10 19:59:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1725998380000|2024-09-10 19:59:40|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1725998390000|2024-09-10 19:59:50|19.11|19.03|19.11|18.86|19.13|19.03|19.04|18.86|17
1726013700000|2024-09-11 00:15:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1726013710000|2024-09-11 00:15:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1726013760000|2024-09-11 00:16:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1726013780000|2024-09-11 00:16:20|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1726013790000|2024-09-11 00:16:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1726013980000|2024-09-11 00:19:40|19.37|19.07|19.33|19.03|19.37|19.07|19.33|19.03|0
1726014000000|2024-09-11 00:20:00|19.39|19.09|19.37|19.07|19.39|19.09|19.37|19.07|0
1726014010000|2024-09-11 00:20:10|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1726014020000|2024-09-11 00:20:20|19.35|19.1|19.33|19.08|19.36|19.1|19.29|19.04|0
1726014030000|2024-09-11 00:20:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1726014050000|2024-09-11 00:20:50|19.29|19.04|19.34|19.04|19.36|19.08|19.29|19.04|0
1726014060000|2024-09-11 00:21:00|19.3|19.05|19.26|19.18|19.32|19.18|19.18|19.05|0
1726014070000|2024-09-11 00:21:10|19.2|19.12|19.36|19.06|19.36|19.12|19.2|19.02|5
1726014320000|2024-09-11 00:25:20|19.38|19.08|19.38|19.08|19.38|19.11|19.36|19.08|0
1726014330000|2024-09-11 00:25:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1726014400000|2024-09-11 00:26:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1726014460000|2024-09-11 00:27:40|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1726014470000|2024-09-11 00:27:50|19.38|19.08|19.36|19.11|19.38|19.11|19.36|19.08|0
1726014480000|2024-09-11 00:28:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1726014570000|2024-09-11 00:29:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1726014580000|2024-09-11 00:29:40|19.31||19.31||19.31||19.31||0
1726014620000|2024-09-11 00:30:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1726016060000|2024-09-11 00:54:20|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1726016090000|2024-09-11 00:54:50|19.3|19.05|19.32|19.07|19.32|19.07|19.3|19.05|2
1726016110000|2024-09-11 00:55:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1726016120000|2024-09-11 00:55:20|19.29|19.04|19.2|19.12|19.29|19.12|19.2|19.04|0
1726016150000|2024-09-11 00:55:50|||||||||5
1726016160000|2024-09-11 00:56:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1726016180000|2024-09-11 00:56:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|3
1726016240000|2024-09-11 00:57:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1726016400000|2024-09-11 01:00:00|19.3|19.05|19.39|19.09|19.39|19.11|19.3|19.05|2
1726016410000|2024-09-11 01:00:10|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1726016460000|2024-09-11 01:01:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1726016490000|2024-09-11 01:01:30|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1726016550000|2024-09-11 01:02:30|19.39|19.09|19.36|19.11|19.39|19.11|19.36|19.09|0
1726016820000|2024-09-11 01:07:00|19.38|19.08|19.39|19.14|19.39|19.2|19.28|19.08|0
1726016840000|2024-09-11 01:07:20|19.38|19.13|19.36|19.11|19.38|19.13|19.36|19.11|1
1726016880000|2024-09-11 01:08:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1726016890000|2024-09-11 01:08:10||19.14||19.14||19.14||19.14|0
1726016900000|2024-09-11 01:08:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1726017610000|2024-09-11 01:20:10|19.36|19.11|19.35|19.1|19.36|19.11|19.35|19.1|1
1726017630000|2024-09-11 01:20:30|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1726017650000|2024-09-11 01:20:50|19.35|19.1|19.36|19.11|19.36|19.11|19.35|19.1|0
1726017660000|2024-09-11 01:21:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1726018390000|2024-09-11 01:33:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1726018400000|2024-09-11 01:33:20|19.36|19.11|19.43|19.13|19.43|19.13|19.36|19.09|0
1726018410000|2024-09-11 01:33:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1726018420000|2024-09-11 01:33:40|19.44|19.19|19.44|19.19|19.46|19.19|19.41|19.16|0
1726018440000|2024-09-11 01:34:00|19.45|19.2|19.6|19.35|19.6|19.35|19.45|19.2|1
1726018450000|2024-09-11 01:34:10|19.62|19.37|19.49|19.41|19.67|19.46|19.49|19.37|0
1726018460000|2024-09-11 01:34:20|19.57|19.32|19.51|19.26|19.57|19.35|19.43|19.24|0
1726018470000|2024-09-11 01:34:30|19.5|19.25|19.5|19.25|19.51|19.26|19.5|19.25|0
1726018480000|2024-09-11 01:34:40|19.51|19.26|19.51|19.26|19.51|19.26|19.5|19.25|0
1726018490000|2024-09-11 01:34:50|19.5|19.25|19.5|19.25|19.51|19.26|19.5|19.25|0
1726018500000|2024-09-11 01:35:00|19.42|19.34|19.43|19.35|19.51|19.35|19.42|19.26|0
1726018520000|2024-09-11 01:35:20|19.44|19.36|19.53|19.28|19.55|19.36|19.44|19.28|1
1726018530000|2024-09-11 01:35:30|19.52|19.27|19.5|19.25|19.52|19.36|19.42|19.25|0
1726018540000|2024-09-11 01:35:40|19.42|19.34|19.53|19.28|19.53|19.34|19.42|19.25|0
1726018550000|2024-09-11 01:35:50|19.52|19.27|19.52|19.27|19.53|19.34|19.42|19.25|0
1726018560000|2024-09-11 01:36:00|19.53|19.28|19.53|19.28|19.53|19.36|19.44|19.27|0
1726018570000|2024-09-11 01:36:10|19.52|19.27|19.52|19.27|19.53|19.28|19.52|19.27|0
1726018590000|2024-09-11 01:36:30|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1726018610000|2024-09-11 01:36:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1726018620000|2024-09-11 01:37:00|19.53|19.28|19.53|19.28|19.53|19.28|19.52|19.27|0
1726018630000|2024-09-11 01:37:10|19.52|19.27|19.52|19.27|19.53|19.28|19.52|19.27|0
1726018640000|2024-09-11 01:37:20|19.5|19.25|19.5|19.25|19.5|19.33|19.41|19.25|0
1726018650000|2024-09-11 01:37:30|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1726018660000|2024-09-11 01:37:40|19.53|19.28|19.52|19.27|19.53|19.28|19.52|19.27|0
1726018670000|2024-09-11 01:37:50|19.5|19.25|19.52|19.27|19.52|19.27|19.5|19.25|0
1726018680000|2024-09-11 01:38:00|19.5|19.25|19.52|19.27|19.52|19.27|19.5|19.25|0
1726018690000|2024-09-11 01:38:10|19.53|19.28|19.53|19.28|19.53|19.28|19.52|19.27|0
1726018730000|2024-09-11 01:38:50|19.52|19.27|19.53|19.28|19.53|19.28|19.52|19.27|0
1726018760000|2024-09-11 01:39:20|19.47|19.39|19.52|19.27|19.55|19.39|19.47|19.27|0
1726018770000|2024-09-11 01:39:30|19.53|19.28|19.52|19.27|19.53|19.28|19.52|19.27|0
1726018780000|2024-09-11 01:39:40|19.42|19.34|19.53|19.28|19.53|19.36|19.42|19.25|0
1726018790000|2024-09-11 01:39:50|19.52|19.27|19.53|19.28|19.53|19.28|19.52|19.27|0
1726018800000|2024-09-11 01:40:00|19.52|19.27|19.52|19.27|19.53|19.36|19.42|19.25|0
1726018810000|2024-09-11 01:40:10|19.42|19.34|19.52|19.27|19.53|19.34|19.42|19.27|0
1726018830000|2024-09-11 01:40:30|19.42|19.34|19.52|19.27|19.52|19.36|19.42|19.27|0
1726018860000|2024-09-11 01:41:00|19.5|19.25|19.52|19.27|19.52|19.33|19.41|19.25|0
1726018870000|2024-09-11 01:41:10|19.5|19.25|19.41|19.33|19.5|19.33|19.41|19.25|0
1726018890000|2024-09-11 01:41:30|19.49|19.24|19.4|19.15|19.49|19.24|19.4|19.15|0
1726018920000|2024-09-11 01:42:00|19.37|19.12|19.33|19.08|19.37|19.12|19.32|19.07|1
1726018930000|2024-09-11 01:42:10|19.35|19.1|19.33|19.08|19.35|19.1|19.33|19.08|0
1726018980000|2024-09-11 01:43:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1726019050000|2024-09-11 01:44:10|19.4|19.1|19.37|19.12|19.4|19.12|19.37|19.1|0
1726019060000|2024-09-11 01:44:20|19.4|19.1|19.37|19.12|19.4|19.12|19.37|19.1|0
1726019110000|2024-09-11 01:45:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1726019140000|2024-09-11 01:45:40|19.38|19.08|19.35|19.1|19.38|19.1|19.34|19.08|1
1726019160000|2024-09-11 01:46:00|19.36|19.11|19.32|19.24|19.41|19.24|19.32|19.11|0
1726019170000|2024-09-11 01:46:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1726019180000|2024-09-11 01:46:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1726019230000|2024-09-11 01:47:10|19.41|19.16|19.35|19.27|19.41|19.27|19.33|19.16|0
1726019240000|2024-09-11 01:47:20|19.4|19.15|19.4|19.15|19.4|19.15|19.39|19.14|1
1726019260000|2024-09-11 01:47:40|19.42|19.17|19.43|19.18|19.43|19.18|19.42|19.17|0
1726019410000|2024-09-11 01:50:10|19.46|19.16|19.44|19.19|19.46|19.21|19.43|19.16|0
1726019420000|2024-09-11 01:50:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1726019500000|2024-09-11 01:51:40|19.44|19.19|19.46|19.21|19.46|19.21|19.43|19.18|0
1726019550000|2024-09-11 01:52:30|19.44|19.19|19.43|19.18|19.44|19.19|19.43|19.18|0
1726019560000|2024-09-11 01:52:40|19.44|19.19|19.43|19.18|19.44|19.19|19.43|19.18|0
1726019570000|2024-09-11 01:52:50|19.46|19.16|19.44|19.19|19.46|19.19|19.44|19.16|0
1726019580000|2024-09-11 01:53:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1726019650000|2024-09-11 01:54:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1726019660000|2024-09-11 01:54:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1726019690000|2024-09-11 01:54:50|19.44|19.19|19.43|19.18|19.44|19.19|19.43|19.18|0
1726019700000|2024-09-11 01:55:00|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1726019730000|2024-09-11 01:55:30|19.46|19.21|19.49|19.19|19.49|19.21|19.46|19.19|0
1726019740000|2024-09-11 01:55:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1726019760000|2024-09-11 01:56:00|19.47|19.22|19.46|19.21|19.49|19.22|19.46|19.19|0
1726019800000|2024-09-11 01:56:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1726019850000|2024-09-11 01:57:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1726019870000|2024-09-11 01:57:50|19.43|19.16|19.43|19.18|19.43|19.18|19.43|19.16|0
1726019900000|2024-09-11 01:58:20|19.44|19.19|19.47|19.22|19.47|19.22|19.44|19.19|0
1726019910000|2024-09-11 01:58:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1726019920000|2024-09-11 01:58:40|19.4|19.32|19.49|19.24|19.49|19.32|19.4|19.24|0
1726019930000|2024-09-11 01:58:50|19.54|19.29|19.45|19.37|19.54|19.37|19.45|19.29|0
1726019940000|2024-09-11 01:59:00|19.54|19.29|19.54|19.29|19.54|19.37|19.45|19.29|0
1726019950000|2024-09-11 01:59:10|19.45|19.37|19.54|19.29|19.54|19.37|19.45|19.29|0
1726019960000|2024-09-11 01:59:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1726019970000|2024-09-11 01:59:30|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1726019990000|2024-09-11 01:59:50|19.45|19.37|19.45|19.37|19.54|19.37|19.45|19.29|0
1726020130000|2024-09-11 02:02:10|19.54|19.29|19.5|19.42|19.54|19.42|19.46|19.29|0
1726020140000|2024-09-11 02:02:20|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|0
1726020150000|2024-09-11 02:02:30|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1726020160000|2024-09-11 02:02:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1726020200000|2024-09-11 02:03:20|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1726020210000|2024-09-11 02:03:30|19.48|19.4|19.51|19.26|19.51|19.4|19.44|19.26|1
1726020220000|2024-09-11 02:03:40|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1726020260000|2024-09-11 02:04:20|19.51|19.21|19.49|19.24|19.51|19.24|19.48|19.21|0
1726020270000|2024-09-11 02:04:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1726020470000|2024-09-11 02:07:50|19.51|19.21|19.48|19.23|19.51|19.23|19.48|19.21|0
1726020650000|2024-09-11 02:10:50|19.51|19.21|19.48|19.23|19.51|19.23|19.48|19.21|0
1726020660000|2024-09-11 02:11:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1726020720000|2024-09-11 02:12:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1726020770000|2024-09-11 02:12:50|19.53|19.23|19.49|19.24|19.53|19.24|19.48|19.21|0
1726020850000|2024-09-11 02:14:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1726020870000|2024-09-11 02:14:30|19.48|19.21|19.48|19.23|19.51|19.24|19.48|19.21|0
1726020880000|2024-09-11 02:14:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1726020910000|2024-09-11 02:15:10|19.51|19.21|19.48|19.23|19.51|19.24|19.48|19.21|0
1726021130000|2024-09-11 02:18:50|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1726021150000|2024-09-11 02:19:10|19.51|19.21|19.48|19.23|19.51|19.24|19.48|19.21|0
1726021180000|2024-09-11 02:19:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1726021190000|2024-09-11 02:19:50|19.46|19.16|19.43|19.18|19.46|19.18|19.43|19.16|0
1726021270000|2024-09-11 02:21:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1726021290000|2024-09-11 02:21:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1726021310000|2024-09-11 02:21:50|19.43|19.16|19.43|19.18|19.43|19.18|19.43|19.16|0
1726021340000|2024-09-11 02:22:20|19.46|19.16|19.46|19.21|19.46|19.21|19.46|19.16|0
1726021350000|2024-09-11 02:22:30|19.44|19.19|19.39|19.14|19.44|19.19|19.39|19.14|0
1726021360000|2024-09-11 02:22:40|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1726021390000|2024-09-11 02:23:10|19.29|19.21|19.45|19.2|19.46|19.21|19.29|19.16|1
1726021430000|2024-09-11 02:23:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1726021450000|2024-09-11 02:24:10|19.45|19.2|19.45|19.2|19.48|19.2|19.45|19.18|0
1726021500000|2024-09-11 02:25:00|19.48|19.18|19.46|19.21|19.48|19.21|19.46|19.18|0
1726021540000|2024-09-11 02:25:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1726021550000|2024-09-11 02:25:50|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1726021670000|2024-09-11 02:27:50|19.49|19.19|19.46|19.21|19.49|19.21|19.46|19.19|0
1726022040000|2024-09-11 02:34:00|19.49|19.19|19.47|19.22|19.49|19.22|19.47|19.19|0
1726022070000|2024-09-11 02:34:30|19.49|19.19|19.46|19.21|19.49|19.21|19.46|19.19|0
1726022170000|2024-09-11 02:36:10|19.43|19.16|19.43|19.18|19.43|19.18|19.43|19.16|0
1726022180000|2024-09-11 02:36:20|19.44|19.19|19.43|19.18|19.46|19.19|19.43|19.16|0
1726022340000|2024-09-11 02:39:00|19.45|19.15|19.42|19.17|19.45|19.17|19.42|19.15|0
1726022550000|2024-09-11 02:42:30|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1726022580000|2024-09-11 02:43:00|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1726022700000|2024-09-11 02:45:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1726022730000|2024-09-11 02:45:30|19.42|19.17|19.46|19.21|19.46|19.21|19.42|19.17|0
1726022740000|2024-09-11 02:45:40|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1726022760000|2024-09-11 02:46:00|19.4|19.15|19.38|19.13|19.4|19.15|19.38|19.13|0
1726023120000|2024-09-11 02:52:00|19.41|19.11|19.41|19.16|19.41|19.16|19.41|19.11|0
1726023150000|2024-09-11 02:52:30|19.38|19.11|19.38|19.13|19.38|19.13|19.38|19.11|0
1726023170000|2024-09-11 02:52:50|19.4|19.15|19.41|19.16|19.41|19.16|19.4|19.15|0
1726023360000|2024-09-11 02:56:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1726023380000|2024-09-11 02:56:20|19.41|19.11|19.38|19.13|19.41|19.13|19.38|19.11|0
1726023390000|2024-09-11 02:56:30|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1726023510000|2024-09-11 02:58:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1726023610000|2024-09-11 03:00:10|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1726023680000|2024-09-11 03:01:20|19.41|19.11|19.38|19.13|19.41|19.13|19.38|19.11|0
1726023740000|2024-09-11 03:02:20|19.39|19.14|19.38|19.13|19.41|19.14|19.38|19.11|0
1726023780000|2024-09-11 03:03:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1726023800000|2024-09-11 03:03:20|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1726023830000|2024-09-11 03:03:50|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1726023850000|2024-09-11 03:04:10|19.39|19.12|19.39|19.14|19.39|19.14|19.39|19.12|0
1726023970000|2024-09-11 03:06:10|19.42|19.17|19.42|19.17|19.42|19.17|19.39|19.12|0
1726023980000|2024-09-11 03:06:20|19.4|19.15|19.39|19.14|19.4|19.15|19.39|19.14|0
1726023990000|2024-09-11 03:06:30|19.4|19.15|19.42|19.17|19.42|19.17|19.4|19.15|0
1726024000000|2024-09-11 03:06:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1726024050000|2024-09-11 03:07:30|19.44|19.17|19.42|19.17|19.44|19.17|19.42|19.17|0
1726024150000|2024-09-11 03:09:10|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1726024220000|2024-09-11 03:10:20|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1726024260000|2024-09-11 03:11:00|19.43|19.18|19.42|19.17|19.45|19.18|19.42|19.15|0
1726024390000|2024-09-11 03:13:10|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1726024410000|2024-09-11 03:13:30|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1726024460000|2024-09-11 03:14:20|19.43|19.18|19.43|19.18|19.44|19.19|19.43|19.18|1
1726024500000|2024-09-11 03:15:00|19.45|19.15|19.43|19.18|19.45|19.18|19.42|19.15|0
1726024510000|2024-09-11 03:15:10|19.45|19.15|19.43|19.18|19.45|19.18|19.42|19.15|0
1726024520000|2024-09-11 03:15:20|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1726024530000|2024-09-11 03:15:30|19.43|19.18|19.45|19.2|19.45|19.2|19.43|19.18|0
1726024540000|2024-09-11 03:15:40|19.48|19.23|19.45|19.2|19.48|19.23|19.45|19.2|0
1726024560000|2024-09-11 03:16:00|19.48|19.23|19.47|19.22|19.48|19.23|19.47|19.22|0
1726024610000|2024-09-11 03:16:50|19.48|19.23|19.48|19.23|19.49|19.24|19.48|19.23|0
1726024620000|2024-09-11 03:17:00|19.49|19.24|19.56|19.31|19.56|19.31|19.49|19.24|0
1726024630000|2024-09-11 03:17:10|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1726024640000|2024-09-11 03:17:20|19.56|19.31|19.56|19.31|19.56|19.31|19.55|19.3|0
1726024650000|2024-09-11 03:17:30|19.47|19.39|19.55|19.3|19.55|19.39|19.47|19.3|0
1726024660000|2024-09-11 03:17:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1726024710000|2024-09-11 03:18:30|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1726024730000|2024-09-11 03:18:50|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1726024750000|2024-09-11 03:19:10|19.47|19.39|19.55|19.3|19.58|19.41|19.47|19.3|0
1726024800000|2024-09-11 03:20:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1726025090000|2024-09-11 03:24:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1726025100000|2024-09-11 03:25:00|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1726025150000|2024-09-11 03:25:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1726025170000|2024-09-11 03:26:10|19.58|19.33|19.58|19.33|19.58|19.42|19.5|19.33|0
1726025190000|2024-09-11 03:26:30|19.5|19.42|19.59|19.34|19.59|19.42|19.5|19.34|0
1726025230000|2024-09-11 03:27:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1726025280000|2024-09-11 03:28:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1726025400000|2024-09-11 03:30:00|19.57|19.49|19.55|19.47|19.61|19.53|19.55|19.47|0
1726025410000|2024-09-11 03:30:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1726025430000|2024-09-11 03:30:30|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|1
1726025470000|2024-09-11 03:31:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1726025480000|2024-09-11 03:31:20|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1726025500000|2024-09-11 03:31:40|19.52|19.44|19.59|19.34|19.59|19.44|19.52|19.34|0
1726025510000|2024-09-11 03:31:50|19.52|19.44|19.52|19.44|19.59|19.44|19.52|19.34|0
1726025520000|2024-09-11 03:32:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1726025530000|2024-09-11 03:32:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1726025550000|2024-09-11 03:32:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1726025620000|2024-09-11 03:33:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1726025700000|2024-09-11 03:35:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1726025780000|2024-09-11 03:36:20|19.64|19.39|19.55|19.47|19.64|19.47|19.55|19.39|0
1726025790000|2024-09-11 03:36:30|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1726025800000|2024-09-11 03:36:40|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1726025840000|2024-09-11 03:37:20|19.52|19.44|19.59|19.34|19.59|19.44|19.52|19.34|0
1726025870000|2024-09-11 03:37:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1726025900000|2024-09-11 03:38:20|19.61|19.36|19.61|19.36|19.61|19.36|19.61|19.36|0
1726025930000|2024-09-11 03:38:50|19.52|19.44|19.59|19.34|19.59|19.44|19.52|19.34|0
1726026000000|2024-09-11 03:40:00|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1726026270000|2024-09-11 03:44:30|19.6|19.35|19.5|19.42|19.6|19.44|19.5|19.33|0
1726026280000|2024-09-11 03:44:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1726026290000|2024-09-11 03:44:50|19.6|19.35|19.58|19.33|19.6|19.44|19.52|19.33|0
1726026300000|2024-09-11 03:45:00|19.52|19.44|19.5|19.42|19.6|19.44|19.5|19.33|0
1726026310000|2024-09-11 03:45:10|19.52|19.44|19.58|19.33|19.6|19.44|19.5|19.33|0
1726026430000|2024-09-11 03:47:10|19.57|19.32|19.56|19.31|19.58|19.33|19.56|19.31|0
1726026460000|2024-09-11 03:47:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1726026480000|2024-09-11 03:48:00|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1726026520000|2024-09-11 03:48:40|19.5|19.25|19.46|19.21|19.5|19.28|19.36|19.2|1
1726026580000|2024-09-11 03:49:40|19.47|19.22|19.48|19.23|19.48|19.23|19.47|19.22|0
1726026590000|2024-09-11 03:49:50|19.47|19.22|19.48|19.23|19.48|19.23|19.47|19.22|0
1726026620000|2024-09-11 03:50:20|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1726026630000|2024-09-11 03:50:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1726026690000|2024-09-11 03:51:30|19.5|19.25|19.52|19.27|19.52|19.27|19.5|19.25|0
1726026900000|2024-09-11 03:55:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1726026910000|2024-09-11 03:55:10|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1726026930000|2024-09-11 03:55:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1726026940000|2024-09-11 03:55:40|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1726026990000|2024-09-11 03:56:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1726027000000|2024-09-11 03:56:40|19.48|19.23|19.5|19.25|19.5|19.25|19.48|19.23|0
1726027010000|2024-09-11 03:56:50|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1726027020000|2024-09-11 03:57:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1726027130000|2024-09-11 03:58:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1726027190000|2024-09-11 03:59:50|19.35|19.29|19.37|19.29|19.37|19.29|19.35|19.29|0
1726027240000|2024-09-11 04:00:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1726027250000|2024-09-11 04:00:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1726027260000|2024-09-11 04:01:00|19.33|19.25|19.35|19.27|19.44|19.27|19.33|19.19|0
1726027280000|2024-09-11 04:01:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1726027360000|2024-09-11 04:02:40|19.33|19.25|19.34|19.26|19.35|19.27|19.33|19.25|0
1726027370000|2024-09-11 04:02:50|19.33|19.25|19.34|19.26|19.35|19.27|19.33|19.25|0
1726027380000|2024-09-11 04:03:00|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|0
1726027420000|2024-09-11 04:03:40|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1726027430000|2024-09-11 04:03:50|19.35|19.27|19.35|19.27|19.35|19.27|19.32|19.24|0
1726027450000|2024-09-11 04:04:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1726027530000|2024-09-11 04:05:30|19.38|19.3|19.51|19.26|19.51|19.3|19.38|19.26|0
1726027550000|2024-09-11 04:05:50|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1726027560000|2024-09-11 04:06:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1726027570000|2024-09-11 04:06:10|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1726027590000|2024-09-11 04:06:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1726027610000|2024-09-11 04:06:50|19.48|19.23|19.51|19.26|19.51|19.26|19.48|19.23|0
1726027630000|2024-09-11 04:07:10|19.5|19.25|19.51|19.26|19.51|19.26|19.5|19.25|0
1726027660000|2024-09-11 04:07:40|19.52|19.27|19.38|19.3|19.54|19.3|19.38|19.25|0
1726027670000|2024-09-11 04:07:50|19.4|19.32|19.4|19.32|19.46|19.32|19.4|19.21|0
1726027740000|2024-09-11 04:09:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1726027750000|2024-09-11 04:09:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1726027760000|2024-09-11 04:09:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1726027770000|2024-09-11 04:09:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1726027780000|2024-09-11 04:09:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1726027970000|2024-09-11 04:12:50|19.46|19.21|19.4|19.32|19.46|19.32|19.38|19.21|0
1726028010000|2024-09-11 04:13:30|19.48|19.23|19.46|19.21|19.48|19.23|19.46|19.21|0
1726028070000|2024-09-11 04:14:30|19.38|19.3|19.46|19.21|19.46|19.3|19.38|19.21|0
1726028090000|2024-09-11 04:14:50|19.4|19.32|19.46|19.21|19.46|19.32|19.4|19.21|0
1726028100000|2024-09-11 04:15:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1726028120000|2024-09-11 04:15:20|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1726028130000|2024-09-11 04:15:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1726028470000|2024-09-11 04:21:10|19.44|19.36|19.4|19.32|19.45|19.37|19.4|19.32|0
1726028520000|2024-09-11 04:22:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1726028610000|2024-09-11 04:23:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1726028620000|2024-09-11 04:23:40|19.38|19.3|19.48|19.23|19.48|19.32|19.38|19.23|0
1726028630000|2024-09-11 04:23:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1726028640000|2024-09-11 04:24:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1726028800000|2024-09-11 04:26:40|19.48|19.23|19.46|19.21|19.48|19.23|19.46|19.21|0
1726028990000|2024-09-11 04:29:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1726029000000|2024-09-11 04:30:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1726029020000|2024-09-11 04:30:20|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1726030020000|2024-09-11 04:47:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1726030030000|2024-09-11 04:47:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|2
1726030250000|2024-09-11 04:50:50|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1726030260000|2024-09-11 04:51:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1726030280000|2024-09-11 04:51:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1726030290000|2024-09-11 04:51:30|19.49|19.41|19.58|19.33|19.58|19.41|19.49|19.33|0
1726030310000|2024-09-11 04:51:50|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1726030360000|2024-09-11 04:52:40|19.62|19.37|19.6|19.35|19.62|19.37|19.6|19.35|0
1726030490000|2024-09-11 04:54:50|19.62|19.32|19.57|19.32|19.62|19.32|19.57|19.32|0
1726030520000|2024-09-11 04:55:20|19.6|19.3|19.57|19.32|19.6|19.32|19.57|19.3|0
1726030570000|2024-09-11 04:56:10|19.58|19.33|19.6|19.3|19.6|19.33|19.57|19.3|0
1726030580000|2024-09-11 04:56:20|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1726030620000|2024-09-11 04:57:00|19.6|19.3|19.57|19.32|19.6|19.32|19.57|19.3|0
1726030650000|2024-09-11 04:57:30|19.6|19.3|19.57|19.32|19.6|19.32|19.57|19.3|0
1726030690000|2024-09-11 04:58:10|19.6|19.3|19.57|19.32|19.6|19.32|19.57|19.3|0
1726030710000|2024-09-11 04:58:30|19.6|19.3|19.59|19.29|19.6|19.32|19.57|19.29|0
1726030720000|2024-09-11 04:58:40|19.54||19.54||19.54||19.54||0
1726030740000|2024-09-11 04:59:00|19.58|19.33|19.57|19.32|19.58|19.42|19.5|19.32|1
1726030800000|2024-09-11 05:00:00|19.56|19.31|19.45|19.37|19.56|19.37|19.45|19.31|0
1726030810000|2024-09-11 05:00:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1726030940000|2024-09-11 05:02:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1726031010000|2024-09-11 05:03:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1726031020000|2024-09-11 05:03:40|19.43|19.35|19.53|19.28|19.53|19.35|19.43|19.28|1
1726031190000|2024-09-11 05:06:30|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1726031200000|2024-09-11 05:06:40|19.44|19.36|19.53|19.28|19.53|19.36|19.44|19.27|0
1726031210000|2024-09-11 05:06:50|19.55|19.3|19.57|19.32|19.57|19.41|19.49|19.3|0
1726031220000|2024-09-11 05:07:00|19.49|19.41|19.57|19.32|19.58|19.41|19.49|19.32|0
1726031230000|2024-09-11 05:07:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1726031240000|2024-09-11 05:07:20|19.57|19.32|19.58|19.33|19.58|19.33|19.57|19.32|0
1726031250000|2024-09-11 05:07:30|19.57|19.32|19.6|19.35|19.6|19.35|19.57|19.32|0
1726031320000|2024-09-11 05:08:40|19.61|19.36|19.6|19.35|19.61|19.45|19.53|19.35|1
1726031400000|2024-09-11 05:10:00|19.59|19.34|19.57|19.32|19.59|19.34|19.57|19.32|0
1726031600000|2024-09-11 05:13:20|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1726031670000|2024-09-11 05:14:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1726031680000|2024-09-11 05:14:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1726031690000|2024-09-11 05:14:50|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|1
1726031700000|2024-09-11 05:15:00|19.58|19.33|19.49|19.41|19.58|19.41|19.49|19.33|0
1726031710000|2024-09-11 05:15:10|19.58|19.33|19.58|19.33|19.58|19.33|19.58|19.33|0
1726031730000|2024-09-11 05:15:30|19.49|19.41|19.48|19.4|19.57|19.41|19.48|19.31|1
1726031740000|2024-09-11 05:15:40|19.57|19.32|19.48|19.4|19.57|19.4|19.48|19.32|0
1726031750000|2024-09-11 05:15:50|19.56|19.31|19.45|19.37|19.56|19.39|19.45|19.31|0
1726031760000|2024-09-11 05:16:00|19.56|19.31|19.47|19.39|19.57|19.4|19.45|19.31|0
1726031770000|2024-09-11 05:16:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1726031800000|2024-09-11 05:16:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|3
1726031840000|2024-09-11 05:17:20|19.47|19.39|19.57|19.32|19.57|19.39|19.47|19.32|1
1726031850000|2024-09-11 05:17:30|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|0
1726031880000|2024-09-11 05:18:00|19.58|19.33|19.57|19.32|19.58|19.33|19.57|19.32|0
1726031890000|2024-09-11 05:18:10|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1726031900000|2024-09-11 05:18:20|19.59|19.34|19.6|19.35|19.6|19.35|19.59|19.34|0
1726031970000|2024-09-11 05:19:30|19.63|19.38|19.6|19.35|19.63|19.49|19.55|19.35|1
1726032000000|2024-09-11 05:20:00|19.59|19.34|19.6|19.35|19.6|19.35|19.59|19.34|0
1726032040000|2024-09-11 05:20:40|19.59|19.34|19.59|19.34|19.6|19.35|19.59|19.34|0
1726032050000|2024-09-11 05:20:50|19.6|19.35|19.59|19.34|19.6|19.35|19.59|19.34|0
1726032060000|2024-09-11 05:21:00|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1726032080000|2024-09-11 05:21:20|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1726032150000|2024-09-11 05:22:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1726032160000|2024-09-11 05:22:40|19.59|19.34|19.6|19.35|19.6|19.35|19.59|19.34|0
1726032170000|2024-09-11 05:22:50|19.59|19.34|19.59|19.34|19.59|19.34|19.59|19.34|0
1726032180000|2024-09-11 05:23:00|19.6|19.35|19.6|19.35|19.6|19.35|19.59|19.34|0
1726032260000|2024-09-11 05:24:20|19.62|19.37|19.6|19.35|19.63|19.38|19.6|19.35|0
1726032280000|2024-09-11 05:24:40|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1726032290000|2024-09-11 05:24:50|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1726032310000|2024-09-11 05:25:10|19.59|19.34|19.6|19.35|19.6|19.35|19.59|19.34|0
1726032320000|2024-09-11 05:25:20|19.59|19.34|19.6|19.35|19.6|19.35|19.59|19.34|0
1726032360000|2024-09-11 05:26:00|19.62|19.37|19.6|19.35|19.63|19.38|19.6|19.35|0
1726032370000|2024-09-11 05:26:10|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1726032380000|2024-09-11 05:26:20|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1726032400000|2024-09-11 05:26:40|19.67|19.42|19.69|19.44|19.69|19.44|19.67|19.42|0
1726032410000|2024-09-11 05:26:50|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1726032490000|2024-09-11 05:28:10|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1726032500000|2024-09-11 05:28:20|19.59|19.51|19.67|19.42|19.67|19.51|19.59|19.42|0
1726032520000|2024-09-11 05:28:40|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1726032530000|2024-09-11 05:28:50|19.7|19.45|19.72|19.47|19.72|19.47|19.7|19.45|0
1726032560000|2024-09-11 05:29:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1726032600000|2024-09-11 05:30:00|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|1
1726032620000|2024-09-11 05:30:20|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1726032660000|2024-09-11 05:31:00|19.61|19.53|19.67|19.42|19.67|19.53|19.61|19.42|0
1726032700000|2024-09-11 05:31:40|19.66|19.41|19.62|19.37|19.66|19.41|19.62|19.37|0
1726032720000|2024-09-11 05:32:00|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1726032730000|2024-09-11 05:32:10|19.59|19.34|19.59|19.34|19.59|19.34|19.57|19.32|0
1726032740000|2024-09-11 05:32:20|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1726032750000|2024-09-11 05:32:30|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1726032770000|2024-09-11 05:32:50|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1726032780000|2024-09-11 05:33:00|19.48|19.4|19.54|19.29|19.54|19.4|19.48|19.29|0
1726032790000|2024-09-11 05:33:10|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1726032800000|2024-09-11 05:33:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1726032850000|2024-09-11 05:34:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1726032880000|2024-09-11 05:34:40|19.44|19.36|19.52|19.27|19.52|19.36|19.44|19.27|0
1726032910000|2024-09-11 05:35:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1726032940000|2024-09-11 05:35:40|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1726032950000|2024-09-11 05:35:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1726033010000|2024-09-11 05:36:50|19.5|19.42|19.63|19.38|19.63|19.42|19.5|19.38|1
1726033020000|2024-09-11 05:37:00|19.64|19.39|19.63|19.38|19.66|19.41|19.63|19.38|1
1726033040000|2024-09-11 05:37:20|19.62|19.37|19.6|19.35|19.62|19.37|19.6|19.35|0
1726033140000|2024-09-11 05:39:00|19.63|19.38|19.6|19.35|19.63|19.38|19.6|19.35|0
1726033160000|2024-09-11 05:39:20|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1726033200000|2024-09-11 05:40:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1726033210000|2024-09-11 05:40:10|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1726033230000|2024-09-11 05:40:30|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|0
1726033310000|2024-09-11 05:41:50|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1726033320000|2024-09-11 05:42:00|19.6|19.35|19.63|19.38|19.63|19.38|19.6|19.35|0
1726033340000|2024-09-11 05:42:20|19.62|19.37|19.6|19.35|19.62|19.37|19.6|19.35|0
1726033390000|2024-09-11 05:43:10|19.59|19.34|19.57|19.32|19.59|19.34|19.57|19.32|0
1726033420000|2024-09-11 05:43:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1726033450000|2024-09-11 05:44:10|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1726033460000|2024-09-11 05:44:20|19.55|19.3|19.54|19.29|19.55|19.3|19.54|19.29|0
1726033490000|2024-09-11 05:44:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1726033500000|2024-09-11 05:45:00|19.44|19.36|19.52|19.27|19.52|19.36|19.44|19.27|0
1726033510000|2024-09-11 05:45:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1726033520000|2024-09-11 05:45:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1726033530000|2024-09-11 05:45:30|19.48|19.4|19.56|19.31|19.56|19.4|19.48|19.31|0
1726033540000|2024-09-11 05:45:40|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|0
1726033780000|2024-09-11 05:49:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1726033800000|2024-09-11 05:50:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|1
1726033860000|2024-09-11 05:51:00|19.48|19.23|19.4|19.32|19.48|19.32|19.4|19.23|0
1726034150000|2024-09-11 05:55:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1726034200000|2024-09-11 05:56:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1726034430000|2024-09-11 06:00:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1726034440000|2024-09-11 06:00:40|||||||||2
1726034460000|2024-09-11 06:01:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1726034470000|2024-09-11 06:01:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1726034480000|2024-09-11 06:01:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1726034490000|2024-09-11 06:01:30|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1726034500000|2024-09-11 06:01:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1726034520000|2024-09-11 06:02:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1726034600000|2024-09-11 06:03:20|||||||||1
1726034660000|2024-09-11 06:04:20|||||||||1
1726034680000|2024-09-11 06:04:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1726034770000|2024-09-11 06:06:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1726034870000|2024-09-11 06:07:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1726034880000|2024-09-11 06:08:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1726034910000|2024-09-11 06:08:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1726034960000|2024-09-11 06:09:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1726034970000|2024-09-11 06:09:30|||||||||6
1726035000000|2024-09-11 06:10:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|9
1726035010000|2024-09-11 06:10:10|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1726035300000|2024-09-11 06:15:00|19.33|19.25|19.3|19.22|19.35|19.27|19.3|19.22|4
1726035370000|2024-09-11 06:16:10|||||||||1
1726035380000|2024-09-11 06:16:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1726035450000|2024-09-11 06:17:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1726035500000|2024-09-11 06:18:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1726035660000|2024-09-11 06:21:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|34
1726035710000|2024-09-11 06:21:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1726035960000|2024-09-11 06:26:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|55
1726035970000|2024-09-11 06:26:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|14
1726035980000|2024-09-11 06:26:20|||||||||2
1726035990000|2024-09-11 06:26:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1726036000000|2024-09-11 06:26:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1726036070000|2024-09-11 06:27:50|||||||||15
1726036080000|2024-09-11 06:28:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1726036250000|2024-09-11 06:30:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1726036260000|2024-09-11 06:31:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1726036300000|2024-09-11 06:31:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|6
1726036310000|2024-09-11 06:31:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1726036360000|2024-09-11 06:32:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|5
1726036380000|2024-09-11 06:33:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1726036400000|2024-09-11 06:33:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1726036440000|2024-09-11 06:34:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1726036510000|2024-09-11 06:35:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1726036550000|2024-09-11 06:35:50|||||||||2
1726036610000|2024-09-11 06:36:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1726036620000|2024-09-11 06:37:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|4
1726036640000|2024-09-11 06:37:20|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|2
1726036740000|2024-09-11 06:39:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1726036770000|2024-09-11 06:39:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1726036790000|2024-09-11 06:39:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1726036800000|2024-09-11 06:40:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1726036810000|2024-09-11 06:40:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1726036820000|2024-09-11 06:40:20|19.23|19.15|19.21|19.13|19.24|19.16|19.21|19.13|0
1726036840000|2024-09-11 06:40:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1726036860000|2024-09-11 06:41:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1726036870000|2024-09-11 06:41:10|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|3
1726036880000|2024-09-11 06:41:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1726036890000|2024-09-11 06:41:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1726036900000|2024-09-11 06:41:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1726036920000|2024-09-11 06:42:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1726036930000|2024-09-11 06:42:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1726036970000|2024-09-11 06:42:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1726037010000|2024-09-11 06:43:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1726037040000|2024-09-11 06:44:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1726037090000|2024-09-11 06:44:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1726037170000|2024-09-11 06:46:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1726037190000|2024-09-11 06:46:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1726037220000|2024-09-11 06:47:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1726037280000|2024-09-11 06:48:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1726037330000|2024-09-11 06:48:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1726037360000|2024-09-11 06:49:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1726037410000|2024-09-11 06:50:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1726037450000|2024-09-11 06:50:50|||||||||6
1726037500000|2024-09-11 06:51:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1726037510000|2024-09-11 06:51:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1726037530000|2024-09-11 06:52:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1726037560000|2024-09-11 06:52:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1726037630000|2024-09-11 06:53:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1726037710000|2024-09-11 06:55:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1726037720000|2024-09-11 06:55:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|1
1726037730000|2024-09-11 06:55:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1726037740000|2024-09-11 06:55:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1726037800000|2024-09-11 06:56:40|||||||||4
1726037820000|2024-09-11 06:57:00|||||||||6
1726037840000|2024-09-11 06:57:20|||||||||2
1726037860000|2024-09-11 06:57:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1726037930000|2024-09-11 06:58:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1726037940000|2024-09-11 06:59:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|2
1726037970000|2024-09-11 06:59:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|4
1726037980000|2024-09-11 06:59:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1726038000000|2024-09-11 07:00:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|2
1726038030000|2024-09-11 07:00:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|11
1726038050000|2024-09-11 07:00:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1726038060000|2024-09-11 07:01:00|19.15|19.07|19.15|19.07|19.15|19.07|19.11|19.03|16
1726038070000|2024-09-11 07:01:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1726038100000|2024-09-11 07:01:40|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|0
1726038130000|2024-09-11 07:02:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1726038140000|2024-09-11 07:02:20|19.19|19.11|19.2|19.12|19.2|19.12|19.17|19.09|2
1726038150000|2024-09-11 07:02:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1726038160000|2024-09-11 07:02:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1726038200000|2024-09-11 07:03:20|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1726038250000|2024-09-11 07:04:10|||||||||4
1726038470000|2024-09-11 07:07:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|21
1726038490000|2024-09-11 07:08:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|40
1726038580000|2024-09-11 07:09:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|9
1726038600000|2024-09-11 07:10:00|||||||||70
1726038610000|2024-09-11 07:10:10|||||||||19
1726038640000|2024-09-11 07:10:40|19.14|19.06|19.1|19.02|19.15|19.07|19.1|19.02|5
1726038650000|2024-09-11 07:10:50|||||||||5
1726038660000|2024-09-11 07:11:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1726038730000|2024-09-11 07:12:10|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1726038740000|2024-09-11 07:12:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1726038750000|2024-09-11 07:12:30|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1726038760000|2024-09-11 07:12:40|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1726038770000|2024-09-11 07:12:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|7
1726038790000|2024-09-11 07:13:10|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1726038840000|2024-09-11 07:14:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|21
1726038850000|2024-09-11 07:14:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1726038890000|2024-09-11 07:14:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1726038900000|2024-09-11 07:15:00|19.07|18.99|19.08|19|19.1|19.02|19.05|18.97|1
1726038910000|2024-09-11 07:15:10|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|0
1726038920000|2024-09-11 07:15:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1726038970000|2024-09-11 07:16:10|||||||||3
1726038990000|2024-09-11 07:16:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1726039000000|2024-09-11 07:16:40|19|18.92|19|18.92|19|18.92|19|18.92|5
1726039010000|2024-09-11 07:16:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|19
1726039020000|2024-09-11 07:17:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1726039040000|2024-09-11 07:17:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1726039050000|2024-09-11 07:17:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1726039070000|2024-09-11 07:17:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1726039080000|2024-09-11 07:18:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1726039090000|2024-09-11 07:18:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1726039110000|2024-09-11 07:18:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1726039160000|2024-09-11 07:19:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|3
1726039170000|2024-09-11 07:19:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1726039190000|2024-09-11 07:19:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1726039200000|2024-09-11 07:20:00|||||||||7
1726039210000|2024-09-11 07:20:10|||||||||3
1726039220000|2024-09-11 07:20:20|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|1
1726039230000|2024-09-11 07:20:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1726039240000|2024-09-11 07:20:40|||||||||2
1726039260000|2024-09-11 07:21:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|1
1726039290000|2024-09-11 07:21:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1726039320000|2024-09-11 07:22:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1726039330000|2024-09-11 07:22:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1726039350000|2024-09-11 07:22:30|||||||||4
1726039430000|2024-09-11 07:23:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|16
1726039440000|2024-09-11 07:24:00|||||||||4
1726039480000|2024-09-11 07:24:40|||||||||2
1726039490000|2024-09-11 07:24:50|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|2
1726039500000|2024-09-11 07:25:00|||||||||2
1726039520000|2024-09-11 07:25:20|||||||||2
1726039540000|2024-09-11 07:25:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|23
1726039550000|2024-09-11 07:25:50|||||||||2
1726039570000|2024-09-11 07:26:10|||||||||2
1726039590000|2024-09-11 07:26:30|||||||||2
1726039610000|2024-09-11 07:26:50|||||||||2
1726039630000|2024-09-11 07:27:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1726039640000|2024-09-11 07:27:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1726039670000|2024-09-11 07:27:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1726039690000|2024-09-11 07:28:10|||||||||6
1726039710000|2024-09-11 07:28:30|||||||||2
1726039730000|2024-09-11 07:28:50|||||||||2
1726039750000|2024-09-11 07:29:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1726039760000|2024-09-11 07:29:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1726039770000|2024-09-11 07:29:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1726039790000|2024-09-11 07:29:50|||||||||2
1726039800000|2024-09-11 07:30:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|11
1726039810000|2024-09-11 07:30:10|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1726039820000|2024-09-11 07:30:20|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|2
1726039840000|2024-09-11 07:30:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|2
1726039850000|2024-09-11 07:30:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1726039860000|2024-09-11 07:31:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1726039870000|2024-09-11 07:31:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1726039890000|2024-09-11 07:31:30|||||||||3
1726039900000|2024-09-11 07:31:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1726039920000|2024-09-11 07:32:00|||||||||2
1726039930000|2024-09-11 07:32:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|1
1726039960000|2024-09-11 07:32:40|||||||||3
1726039990000|2024-09-11 07:33:10|||||||||2
1726040010000|2024-09-11 07:33:30|19.04|18.96|19|18.92|19.04|18.96|19|18.92|0
1726040020000|2024-09-11 07:33:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1726040030000|2024-09-11 07:33:50|||||||||2
1726040040000|2024-09-11 07:34:00|19.04|18.96|19.04|18.96|19.04|18.96|19|18.92|0
1726040050000|2024-09-11 07:34:10|19.02|18.94|19.04|18.96|19.04|18.96|19|18.92|1
1726040060000|2024-09-11 07:34:20|||||||||2
1726040070000|2024-09-11 07:34:30|||||||||1
1726040080000|2024-09-11 07:34:40|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|61
1726040090000|2024-09-11 07:34:50|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|1
1726040100000|2024-09-11 07:35:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|2
1726040110000|2024-09-11 07:35:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|7
1726040120000|2024-09-11 07:35:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|4
1726040130000|2024-09-11 07:35:30|||||||||2
1726040150000|2024-09-11 07:35:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|7
1726040170000|2024-09-11 07:36:10|||||||||6
1726040200000|2024-09-11 07:36:40|||||||||2
1726040210000|2024-09-11 07:36:50|||||||||21
1726040240000|2024-09-11 07:37:20|||||||||2
1726040250000|2024-09-11 07:37:30|||||||||19
1726040280000|2024-09-11 07:38:00|||||||||2
1726040300000|2024-09-11 07:38:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|86
1726040310000|2024-09-11 07:38:30|19.08|19|19.08|19|19.08|19|19.05|18.97|4
1726040320000|2024-09-11 07:38:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1726040330000|2024-09-11 07:38:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|39
1726040350000|2024-09-11 07:39:10|19.1|19.02|19.07|18.99|19.1|19.02|19.05|18.97|8
1726040360000|2024-09-11 07:39:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1726040370000|2024-09-11 07:39:30|||||||||4
1726040390000|2024-09-11 07:39:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|8
1726040460000|2024-09-11 07:41:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1726040470000|2024-09-11 07:41:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|3
1726040480000|2024-09-11 07:41:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1726040490000|2024-09-11 07:41:30|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1726040500000|2024-09-11 07:41:40|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|0
1726040520000|2024-09-11 07:42:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1726040530000|2024-09-11 07:42:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1726040540000|2024-09-11 07:42:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1726040550000|2024-09-11 07:42:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1726040590000|2024-09-11 07:43:10|||||||||11
1726040600000|2024-09-11 07:43:20|||||||||4
1726040630000|2024-09-11 07:43:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|154
1726040650000|2024-09-11 07:44:10|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|1
1726040690000|2024-09-11 07:44:50|||||||||8
1726040750000|2024-09-11 07:45:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1726040780000|2024-09-11 07:46:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1726040800000|2024-09-11 07:46:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1726040810000|2024-09-11 07:46:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|4
1726040840000|2024-09-11 07:47:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1726040850000|2024-09-11 07:47:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1726040860000|2024-09-11 07:47:40|||||||||20
1726040870000|2024-09-11 07:47:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|5
1726040880000|2024-09-11 07:48:00|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|0
1726040890000|2024-09-11 07:48:10|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|200
1726040900000|2024-09-11 07:48:20|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1726040910000|2024-09-11 07:48:30|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1726040920000|2024-09-11 07:48:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|8
1726040930000|2024-09-11 07:48:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|6
1726040940000|2024-09-11 07:49:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1726040960000|2024-09-11 07:49:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1726040980000|2024-09-11 07:49:40|19.13|19.05|19.15|19.07|19.15|19.07|19.11|19.03|0
1726040990000|2024-09-11 07:49:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1726041050000|2024-09-11 07:50:50|||||||||4
1726041060000|2024-09-11 07:51:00|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|2
1726041070000|2024-09-11 07:51:10|||||||||8
1726041080000|2024-09-11 07:51:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|2
1726041090000|2024-09-11 07:51:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1726041100000|2024-09-11 07:51:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1726041110000|2024-09-11 07:51:50|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1726041120000|2024-09-11 07:52:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|3
1726041130000|2024-09-11 07:52:10|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|4
1726041140000|2024-09-11 07:52:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1726041150000|2024-09-11 07:52:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|3
1726041170000|2024-09-11 07:52:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1726041180000|2024-09-11 07:53:00|||||||||51
1726041320000|2024-09-11 07:55:20|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|8
1726041340000|2024-09-11 07:55:40|19.05|18.97|19.08|19|19.1|19.02|19.05|18.97|30
1726041360000|2024-09-11 07:56:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1726041450000|2024-09-11 07:57:30|||||||||2
1726041640000|2024-09-11 08:00:40|19.06|18.98|19.1|19.02|19.1|19.02|19.06|18.98|8
1726041700000|2024-09-11 08:01:40|||||||||45
1726041740000|2024-09-11 08:02:20|19.08|19|19.08|19|19.08|19|19.08|19|4
1726041750000|2024-09-11 08:02:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1726041850000|2024-09-11 08:04:10|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1726041860000|2024-09-11 08:04:20|19.08|19|19.08|19|19.1|19.02|19.06|18.98|0
1726041870000|2024-09-11 08:04:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1726041880000|2024-09-11 08:04:40|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1726041910000|2024-09-11 08:05:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1726041960000|2024-09-11 08:06:00|19.08|19|19.08|19|19.08|19|19.08|19|2
1726041970000|2024-09-11 08:06:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|14
1726041980000|2024-09-11 08:06:20|||||||||2
1726042030000|2024-09-11 08:07:10|||||||||2
1726042100000|2024-09-11 08:08:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1726042110000|2024-09-11 08:08:30|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|0
1726042130000|2024-09-11 08:08:50|||||||||12
1726042140000|2024-09-11 08:09:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|21
1726042150000|2024-09-11 08:09:10|||||||||2
1726042160000|2024-09-11 08:09:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1726042180000|2024-09-11 08:09:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1726042190000|2024-09-11 08:09:50|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|2
1726042200000|2024-09-11 08:10:00|19.08|19|19.09|19.01|19.1|19.02|19.07|18.99|0
1726042210000|2024-09-11 08:10:10|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|2
1726042220000|2024-09-11 08:10:20|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|2
1726042230000|2024-09-11 08:10:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|13
1726042240000|2024-09-11 08:10:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|2
1726042250000|2024-09-11 08:10:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1726042260000|2024-09-11 08:11:00|||||||||2
1726042280000|2024-09-11 08:11:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1726042300000|2024-09-11 08:11:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1726042310000|2024-09-11 08:11:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1726042330000|2024-09-11 08:12:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|2
1726042340000|2024-09-11 08:12:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1726042370000|2024-09-11 08:12:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1726042380000|2024-09-11 08:13:00|19.09|19.01|19.07|18.99|19.11|19.03|19.07|18.99|2
1726042390000|2024-09-11 08:13:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1726042400000|2024-09-11 08:13:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|30
1726042420000|2024-09-11 08:13:40|||||||||3
1726042430000|2024-09-11 08:13:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|15
1726042450000|2024-09-11 08:14:10|||||||||2
1726042460000|2024-09-11 08:14:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1726042510000|2024-09-11 08:15:10|||||||||2
1726042530000|2024-09-11 08:15:30|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|12
1726042540000|2024-09-11 08:15:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1726042550000|2024-09-11 08:15:50|||||||||8
1726042560000|2024-09-11 08:16:00|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|1
1726042570000|2024-09-11 08:16:10|19.14|19.06|19.15|19.07|19.17|19.09|19.14|19.06|43
1726042580000|2024-09-11 08:16:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1726042640000|2024-09-11 08:17:20|||||||||17
1726042660000|2024-09-11 08:17:40|||||||||18
1726042690000|2024-09-11 08:18:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|3
1726042700000|2024-09-11 08:18:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|24
1726042730000|2024-09-11 08:18:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|13
1726042750000|2024-09-11 08:19:10|||||||||1
1726042760000|2024-09-11 08:19:20|||||||||2
1726042770000|2024-09-11 08:19:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1726042780000|2024-09-11 08:19:40|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|2
1726042800000|2024-09-11 08:20:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1726042810000|2024-09-11 08:20:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|155
1726042830000|2024-09-11 08:20:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1726042850000|2024-09-11 08:20:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1726042900000|2024-09-11 08:21:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1726042920000|2024-09-11 08:22:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1726042950000|2024-09-11 08:22:30|||||||||4
1726042970000|2024-09-11 08:22:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1726042980000|2024-09-11 08:23:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1726042990000|2024-09-11 08:23:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1726043000000|2024-09-11 08:23:20|||||||||1
1726043030000|2024-09-11 08:23:50|||||||||22
1726043060000|2024-09-11 08:24:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|4
1726043090000|2024-09-11 08:24:50|||||||||1
1726043100000|2024-09-11 08:25:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1726043110000|2024-09-11 08:25:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|13
1726043140000|2024-09-11 08:25:40|19.09|19.01|19.07|18.99|19.11|19.03|19.07|18.99|0
1726043170000|2024-09-11 08:26:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1726043180000|2024-09-11 08:26:20|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1726043190000|2024-09-11 08:26:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1726043300000|2024-09-11 08:28:20|||||||||14
1726043350000|2024-09-11 08:29:10|||||||||4
1726043410000|2024-09-11 08:30:10|||||||||1
1726043430000|2024-09-11 08:30:30|||||||||9
1726043450000|2024-09-11 08:30:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1726043460000|2024-09-11 08:31:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1726043470000|2024-09-11 08:31:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|26
1726043530000|2024-09-11 08:32:10|19.13|19.05|19.13|19.05|19.17|19.09|19.12|19.04|0
1726043540000|2024-09-11 08:32:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1726043560000|2024-09-11 08:32:40|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|0
1726043570000|2024-09-11 08:32:50|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1726043580000|2024-09-11 08:33:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1726043590000|2024-09-11 08:33:10|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1726043600000|2024-09-11 08:33:20|19.13|19.05|19.15|19.07|19.17|19.09|19.13|19.05|0
1726043610000|2024-09-11 08:33:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1726043640000|2024-09-11 08:34:00|||||||||4
1726043650000|2024-09-11 08:34:10|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|14
1726043660000|2024-09-11 08:34:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|24
1726043680000|2024-09-11 08:34:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1726043690000|2024-09-11 08:34:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1726043730000|2024-09-11 08:35:30|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|6
1726043740000|2024-09-11 08:35:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|4
1726043750000|2024-09-11 08:35:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1726043790000|2024-09-11 08:36:30|||||||||4
1726043860000|2024-09-11 08:37:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1726043870000|2024-09-11 08:37:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1726043880000|2024-09-11 08:38:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1726043930000|2024-09-11 08:38:50|||||||||50
1726043940000|2024-09-11 08:39:00|||||||||9
1726043960000|2024-09-11 08:39:20|||||||||20
1726043990000|2024-09-11 08:39:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1726044000000|2024-09-11 08:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|12
1726044010000|2024-09-11 08:40:10|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1726044060000|2024-09-11 08:41:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|8
1726044120000|2024-09-11 08:42:00|||||||||4
1726044190000|2024-09-11 08:43:10|||||||||1
1726044200000|2024-09-11 08:43:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|121
1726044210000|2024-09-11 08:43:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|44
1726044220000|2024-09-11 08:43:40|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1726044230000|2024-09-11 08:43:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|15
1726044240000|2024-09-11 08:44:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1726044270000|2024-09-11 08:44:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|226
1726044350000|2024-09-11 08:45:50|19.36|19.28|19.34|19.26|19.38|19.3|19.34|19.26|32
1726044360000|2024-09-11 08:46:00|||||||||115
1726044410000|2024-09-11 08:46:50|||||||||3
1726044440000|2024-09-11 08:47:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|12
1726044450000|2024-09-11 08:47:30|||||||||2
1726044460000|2024-09-11 08:47:40|||||||||1
1726044470000|2024-09-11 08:47:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|7
1726044480000|2024-09-11 08:48:00|||||||||4
1726044490000|2024-09-11 08:48:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1726044500000|2024-09-11 08:48:20|||||||||1
1726044510000|2024-09-11 08:48:30|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|3
1726044540000|2024-09-11 08:49:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1726044550000|2024-09-11 08:49:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1726044570000|2024-09-11 08:49:30|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1726044580000|2024-09-11 08:49:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1726044590000|2024-09-11 08:49:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1726044610000|2024-09-11 08:50:10|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|25
1726044620000|2024-09-11 08:50:20|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1726044630000|2024-09-11 08:50:30|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|1
1726044650000|2024-09-11 08:50:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1726044660000|2024-09-11 08:51:00|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|1
1726044670000|2024-09-11 08:51:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1726044690000|2024-09-11 08:51:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1726044700000|2024-09-11 08:51:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1726044710000|2024-09-11 08:51:50|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|20
1726044720000|2024-09-11 08:52:00|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|1
1726044740000|2024-09-11 08:52:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|1
1726044770000|2024-09-11 08:52:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1726044780000|2024-09-11 08:53:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1726044790000|2024-09-11 08:53:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1726044810000|2024-09-11 08:53:30|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|4
1726044820000|2024-09-11 08:53:40|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|3
1726044830000|2024-09-11 08:53:50|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|0
1726044840000|2024-09-11 08:54:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1726044850000|2024-09-11 08:54:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|10
1726044900000|2024-09-11 08:55:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1726044930000|2024-09-11 08:55:30|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|0
1726044950000|2024-09-11 08:55:50|||||||||25
1726044970000|2024-09-11 08:56:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|19
1726044980000|2024-09-11 08:56:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|11
1726044990000|2024-09-11 08:56:30|||||||||1
1726045000000|2024-09-11 08:56:40|||||||||1
1726045020000|2024-09-11 08:57:00|||||||||1
1726045040000|2024-09-11 08:57:20|||||||||1
1726045080000|2024-09-11 08:58:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|16
1726045100000|2024-09-11 08:58:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1726045140000|2024-09-11 08:59:00|||||||||2
1726045170000|2024-09-11 08:59:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|4
1726045190000|2024-09-11 08:59:50|||||||||6
1726045200000|2024-09-11 09:00:00|19.29|19.21|19.29|19.21|19.29|19.21|19.26|19.18|1
1726045220000|2024-09-11 09:00:20|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1726045230000|2024-09-11 09:00:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1726045240000|2024-09-11 09:00:40|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1726045250000|2024-09-11 09:00:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1726045260000|2024-09-11 09:01:00|19.26|19.18|19.28|19.2|19.28|19.2|19.24|19.16|18
1726045280000|2024-09-11 09:01:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|4
1726045330000|2024-09-11 09:02:10|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1726045340000|2024-09-11 09:02:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1726045350000|2024-09-11 09:02:30|||||||||1
1726045360000|2024-09-11 09:02:40|||||||||4
1726045370000|2024-09-11 09:02:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1726045380000|2024-09-11 09:03:00|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1726045430000|2024-09-11 09:03:50|||||||||1
1726045460000|2024-09-11 09:04:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|7
1726045490000|2024-09-11 09:04:50|||||||||20
1726045640000|2024-09-11 09:07:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|19
1726045650000|2024-09-11 09:07:30|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|3
1726045660000|2024-09-11 09:07:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|6
1726045680000|2024-09-11 09:08:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1726045690000|2024-09-11 09:08:10|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1726045730000|2024-09-11 09:08:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|33
1726045740000|2024-09-11 09:09:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|144
1726045750000|2024-09-11 09:09:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1726045760000|2024-09-11 09:09:20|19.31|19.23|19.31|19.23|19.33|19.25|19.29|19.21|0
1726045770000|2024-09-11 09:09:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1726045780000|2024-09-11 09:09:40|19.29|19.21|19.33|19.25|19.33|19.25|19.29|19.21|0
1726045800000|2024-09-11 09:10:00|19.29|19.21|19.33|19.25|19.33|19.25|19.28|19.2|29
1726045860000|2024-09-11 09:11:00|||||||||4
1726045880000|2024-09-11 09:11:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|8
1726045900000|2024-09-11 09:11:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1726045940000|2024-09-11 09:12:20|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|16
1726045950000|2024-09-11 09:12:30|||||||||5
1726045960000|2024-09-11 09:12:40|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1726045990000|2024-09-11 09:13:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1726046040000|2024-09-11 09:14:00|||||||||17
1726046060000|2024-09-11 09:14:20|||||||||18
1726046100000|2024-09-11 09:15:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|4
1726046110000|2024-09-11 09:15:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1726046120000|2024-09-11 09:15:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1726046210000|2024-09-11 09:16:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|8
1726046260000|2024-09-11 09:17:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|6
1726046280000|2024-09-11 09:18:00|||||||||27
1726046300000|2024-09-11 09:18:20|||||||||7
1726046310000|2024-09-11 09:18:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1726046320000|2024-09-11 09:18:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1726046410000|2024-09-11 09:20:10|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|44
1726046420000|2024-09-11 09:20:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1726046490000|2024-09-11 09:21:30|19.38|19.3|19.35|19.27|19.39|19.31|19.35|19.27|37
1726046500000|2024-09-11 09:21:40|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|8
1726046510000|2024-09-11 09:21:50|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|3
1726046550000|2024-09-11 09:22:30|||||||||4
1726046560000|2024-09-11 09:22:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|10
1726046570000|2024-09-11 09:22:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1726046580000|2024-09-11 09:23:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1726046600000|2024-09-11 09:23:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|34
1726046610000|2024-09-11 09:23:30|||||||||17
1726046670000|2024-09-11 09:24:30|||||||||5
1726046700000|2024-09-11 09:25:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|1
1726046710000|2024-09-11 09:25:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1726046720000|2024-09-11 09:25:20|||||||||4
1726046730000|2024-09-11 09:25:30|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|0
1726046740000|2024-09-11 09:25:40|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1726046750000|2024-09-11 09:25:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1726046760000|2024-09-11 09:26:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1726046770000|2024-09-11 09:26:10|19.37|19.29|19.34|19.26|19.39|19.31|19.34|19.26|2
1726046860000|2024-09-11 09:27:40|||||||||6
1726046880000|2024-09-11 09:28:00|||||||||26
1726046960000|2024-09-11 09:29:20|||||||||1
1726047020000|2024-09-11 09:30:20|||||||||5
1726047030000|2024-09-11 09:30:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|23
1726047040000|2024-09-11 09:30:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1726047060000|2024-09-11 09:31:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1726047070000|2024-09-11 09:31:10|||||||||1
1726047110000|2024-09-11 09:31:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1726047130000|2024-09-11 09:32:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|9
1726047140000|2024-09-11 09:32:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1726047150000|2024-09-11 09:32:30|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1726047160000|2024-09-11 09:32:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1726047180000|2024-09-11 09:33:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1726047190000|2024-09-11 09:33:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1726047200000|2024-09-11 09:33:20|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1726047210000|2024-09-11 09:33:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1726047230000|2024-09-11 09:33:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|13
1726047240000|2024-09-11 09:34:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|24
1726047300000|2024-09-11 09:35:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1726047350000|2024-09-11 09:35:50|||||||||2
1726047390000|2024-09-11 09:36:30|||||||||24
1726047420000|2024-09-11 09:37:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|16
1726047430000|2024-09-11 09:37:10|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1726047440000|2024-09-11 09:37:20|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|1
1726047450000|2024-09-11 09:37:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|11
1726047690000|2024-09-11 09:41:30|||||||||18
1726047720000|2024-09-11 09:42:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1726047740000|2024-09-11 09:42:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1726047750000|2024-09-11 09:42:30|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1726047800000|2024-09-11 09:43:20|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|4
1726047810000|2024-09-11 09:43:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1726047820000|2024-09-11 09:43:40|||||||||1
1726047830000|2024-09-11 09:43:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1726047840000|2024-09-11 09:44:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|3
1726047850000|2024-09-11 09:44:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|1
1726047860000|2024-09-11 09:44:20|||||||||4
1726047870000|2024-09-11 09:44:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1726047880000|2024-09-11 09:44:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1726047900000|2024-09-11 09:45:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1726047910000|2024-09-11 09:45:10|||||||||18
1726047920000|2024-09-11 09:45:20|||||||||65
1726047940000|2024-09-11 09:45:40|||||||||4
1726047950000|2024-09-11 09:45:50|||||||||32
1726047970000|2024-09-11 09:46:10|19.33|19.25|19.31|19.23|19.33|19.25|19.29|19.21|5
1726047980000|2024-09-11 09:46:20|19.29|19.21|19.29|19.21|19.34|19.26|19.29|19.21|1
1726047990000|2024-09-11 09:46:30|19.31|19.23|19.33|19.25|19.33|19.25|19.29|19.21|0
1726048000000|2024-09-11 09:46:40|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|1
1726048020000|2024-09-11 09:47:00|||||||||100
1726048110000|2024-09-11 09:48:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1726048160000|2024-09-11 09:49:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|1
1726048170000|2024-09-11 09:49:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1726048180000|2024-09-11 09:49:40|||||||||1
1726048220000|2024-09-11 09:50:20|||||||||22
1726048290000|2024-09-11 09:51:30|||||||||2
1726048310000|2024-09-11 09:51:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|8
1726048470000|2024-09-11 09:54:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|14
1726048490000|2024-09-11 09:54:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|4
1726048500000|2024-09-11 09:55:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|25
1726048510000|2024-09-11 09:55:10|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1726048520000|2024-09-11 09:55:20|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1726048640000|2024-09-11 09:57:20|||||||||9
1726048690000|2024-09-11 09:58:10|||||||||1
1726048740000|2024-09-11 09:59:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1726048750000|2024-09-11 09:59:10|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|2
1726048790000|2024-09-11 09:59:50|||||||||27
1726048800000|2024-09-11 10:00:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|1
1726048830000|2024-09-11 10:00:30|||||||||14
1726048870000|2024-09-11 10:01:10|||||||||3
1726048880000|2024-09-11 10:01:20|||||||||1
1726048960000|2024-09-11 10:02:40|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|48
1726049010000|2024-09-11 10:03:30|||||||||15
1726049030000|2024-09-11 10:03:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|17
1726049040000|2024-09-11 10:04:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|13
1726049050000|2024-09-11 10:04:10|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|2
1726049080000|2024-09-11 10:04:40|||||||||1
1726049130000|2024-09-11 10:05:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1726049140000|2024-09-11 10:05:40|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|8
1726049150000|2024-09-11 10:05:50|||||||||7
1726049160000|2024-09-11 10:06:00|||||||||1
1726049190000|2024-09-11 10:06:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|31
1726049200000|2024-09-11 10:06:40|||||||||9
1726049210000|2024-09-11 10:06:50|||||||||5
1726049250000|2024-09-11 10:07:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|3
1726049260000|2024-09-11 10:07:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1726049300000|2024-09-11 10:08:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|15
1726049320000|2024-09-11 10:08:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1726049330000|2024-09-11 10:08:50|||||||||4
1726049490000|2024-09-11 10:11:30|||||||||13
1726049500000|2024-09-11 10:11:40|||||||||20
1726049590000|2024-09-11 10:13:10|||||||||8
1726049630000|2024-09-11 10:13:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|28
1726049640000|2024-09-11 10:14:00|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|37
1726049650000|2024-09-11 10:14:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1726049660000|2024-09-11 10:14:20|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|25
1726049670000|2024-09-11 10:14:30|||||||||13
1726049710000|2024-09-11 10:15:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1726049740000|2024-09-11 10:15:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1726049750000|2024-09-11 10:15:50|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|0
1726049760000|2024-09-11 10:16:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1726049770000|2024-09-11 10:16:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1726049780000|2024-09-11 10:16:20|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1726049790000|2024-09-11 10:16:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|1
1726049800000|2024-09-11 10:16:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|122
1726049810000|2024-09-11 10:16:50|||||||||17
1726049870000|2024-09-11 10:17:50|||||||||34
1726049900000|2024-09-11 10:18:20|||||||||39
1726049970000|2024-09-11 10:19:30|||||||||8
1726050020000|2024-09-11 10:20:20|||||||||12
1726050030000|2024-09-11 10:20:30|||||||||4
1726050050000|2024-09-11 10:20:50|||||||||3
1726050060000|2024-09-11 10:21:00|||||||||2
1726050080000|2024-09-11 10:21:20|||||||||2
1726050220000|2024-09-11 10:23:40|||||||||28
1726050300000|2024-09-11 10:25:00|||||||||11
1726050330000|2024-09-11 10:25:30|||||||||132
1726050350000|2024-09-11 10:25:50|||||||||13
1726050360000|2024-09-11 10:26:00|||||||||22
1726050390000|2024-09-11 10:26:30|||||||||30
1726050410000|2024-09-11 10:26:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|2
1726050420000|2024-09-11 10:27:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|79
1726050430000|2024-09-11 10:27:10|19.19|19.11|19.21|19.13|19.23|19.15|19.19|19.11|0
1726050440000|2024-09-11 10:27:20|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|10
1726050450000|2024-09-11 10:27:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|1
1726050470000|2024-09-11 10:27:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1726050550000|2024-09-11 10:29:10|||||||||5
1726050630000|2024-09-11 10:30:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|24
1726050640000|2024-09-11 10:30:40|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|2
1726050660000|2024-09-11 10:31:00|||||||||2
1726050670000|2024-09-11 10:31:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1726050680000|2024-09-11 10:31:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|4
1726050720000|2024-09-11 10:32:00|||||||||2
1726050730000|2024-09-11 10:32:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|6
1726050870000|2024-09-11 10:34:30|||||||||19
1726050910000|2024-09-11 10:35:10|||||||||4
1726050980000|2024-09-11 10:36:20|||||||||1
1726051010000|2024-09-11 10:36:50|||||||||1
1726051020000|2024-09-11 10:37:00|||||||||100
1726051030000|2024-09-11 10:37:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1726051040000|2024-09-11 10:37:20|||||||||1
1726051070000|2024-09-11 10:37:50|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1726051080000|2024-09-11 10:38:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1726051110000|2024-09-11 10:38:30|||||||||20
1726051360000|2024-09-11 10:42:40|||||||||19
1726051430000|2024-09-11 10:43:50|||||||||4
1726051590000|2024-09-11 10:46:30|||||||||25
1726051870000|2024-09-11 10:51:10|||||||||4
1726051900000|2024-09-11 10:51:40|||||||||25
1726052110000|2024-09-11 10:55:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|125
1726052140000|2024-09-11 10:55:40|||||||||27
1726052260000|2024-09-11 10:57:40|||||||||28
1726052350000|2024-09-11 10:59:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|32
1726052360000|2024-09-11 10:59:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|6
1726052370000|2024-09-11 10:59:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|1
1726052480000|2024-09-11 11:01:20|||||||||16
1726052580000|2024-09-11 11:03:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|10
1726052590000|2024-09-11 11:03:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1726052740000|2024-09-11 11:05:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|5
1726052750000|2024-09-11 11:05:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1726052790000|2024-09-11 11:06:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|2
1726052800000|2024-09-11 11:06:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1726052840000|2024-09-11 11:07:20|||||||||4
1726052930000|2024-09-11 11:08:50|||||||||29
1726053220000|2024-09-11 11:13:40|||||||||4
1726053270000|2024-09-11 11:14:30|||||||||24
1726053290000|2024-09-11 11:14:50|||||||||16
1726053350000|2024-09-11 11:15:50|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|1
1726053370000|2024-09-11 11:16:10|19.08|19|19.08|19|19.08|19|19.08|19|1
1726053490000|2024-09-11 11:18:10|||||||||24
1726053550000|2024-09-11 11:19:10|||||||||4
1726053570000|2024-09-11 11:19:30|||||||||1
1726053710000|2024-09-11 11:21:50|||||||||1
1726053790000|2024-09-11 11:23:10|||||||||22
1726053810000|2024-09-11 11:23:30|||||||||1
1726053830000|2024-09-11 11:23:50|||||||||1
1726053840000|2024-09-11 11:24:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|23
1726053850000|2024-09-11 11:24:10|19.08|19|19.08|19|19.08|19|19.08|19|10
1726053890000|2024-09-11 11:24:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1726053930000|2024-09-11 11:25:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1726053960000|2024-09-11 11:26:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1726053980000|2024-09-11 11:26:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1726053990000|2024-09-11 11:26:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1726054000000|2024-09-11 11:26:40|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1726054060000|2024-09-11 11:27:40|||||||||19
1726054090000|2024-09-11 11:28:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1726054100000|2024-09-11 11:28:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1726054120000|2024-09-11 11:28:40|19.11|19.03|19.09|19.01|19.13|19.05|19.09|19.01|0
1726054150000|2024-09-11 11:29:10|||||||||1
1726054190000|2024-09-11 11:29:50|||||||||1
1726054250000|2024-09-11 11:30:50|||||||||4
1726054270000|2024-09-11 11:31:10|||||||||1
1726054290000|2024-09-11 11:31:30|19.08|19|19.08|19|19.08|19|19.08|19|24
1726054390000|2024-09-11 11:33:10|||||||||1
1726054440000|2024-09-11 11:34:00|||||||||1
1726054470000|2024-09-11 11:34:30|||||||||26
1726054580000|2024-09-11 11:36:20|||||||||1
1726054590000|2024-09-11 11:36:30|||||||||4
1726054650000|2024-09-11 11:37:30|||||||||2
1726054680000|2024-09-11 11:38:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|27
1726054690000|2024-09-11 11:38:10|||||||||1
1726054720000|2024-09-11 11:38:40|||||||||1
1726054730000|2024-09-11 11:38:50|||||||||27
1726054770000|2024-09-11 11:39:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|2
1726054830000|2024-09-11 11:40:30|||||||||1
1726054960000|2024-09-11 11:42:40|||||||||4
1726055050000|2024-09-11 11:44:10|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|8
1726055060000|2024-09-11 11:44:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1726055070000|2024-09-11 11:44:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1726055080000|2024-09-11 11:44:40|19.06|18.98|19.04|18.96|19.08|19|19.04|18.96|0
1726055090000|2024-09-11 11:44:50|19.08|19|19.04|18.96|19.08|19|19.04|18.96|2
1726055130000|2024-09-11 11:45:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|35
1726055180000|2024-09-11 11:46:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|13
1726055200000|2024-09-11 11:46:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|2
1726055210000|2024-09-11 11:46:50|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1726055220000|2024-09-11 11:47:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1726055230000|2024-09-11 11:47:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1726055240000|2024-09-11 11:47:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1726055250000|2024-09-11 11:47:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1726055310000|2024-09-11 11:48:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1726055320000|2024-09-11 11:48:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1726055400000|2024-09-11 11:50:00|||||||||41
1726055440000|2024-09-11 11:50:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1726055450000|2024-09-11 11:50:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1726055610000|2024-09-11 11:53:30|||||||||10
1726055670000|2024-09-11 11:54:30|||||||||4
1726055790000|2024-09-11 11:56:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|70
1726055800000|2024-09-11 11:56:40|19.07|18.99|19.06|18.98|19.07|18.99|19.04|18.96|17
1726055810000|2024-09-11 11:56:50|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|0
1726055830000|2024-09-11 11:57:10|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1726055840000|2024-09-11 11:57:20|19.06|18.98|19.08|19|19.09|19.01|19.04|18.96|9
1726055850000|2024-09-11 11:57:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|5
1726055930000|2024-09-11 11:58:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1726055940000|2024-09-11 11:59:00|||||||||4
1726055970000|2024-09-11 11:59:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1726056000000|2024-09-11 12:00:00|||||||||1
1726056040000|2024-09-11 12:00:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|8
1726056050000|2024-09-11 12:00:50|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1726056060000|2024-09-11 12:01:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1726056080000|2024-09-11 12:01:20|||||||||33
1726056100000|2024-09-11 12:01:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1726056110000|2024-09-11 12:01:50|||||||||1
1726056120000|2024-09-11 12:02:00|||||||||4
1726056130000|2024-09-11 12:02:10|||||||||1
1726056210000|2024-09-11 12:03:30|19.04|18.96|19.06|18.98|19.08|19|19.04|18.96|0
1726056220000|2024-09-11 12:03:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1726056230000|2024-09-11 12:03:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1726056260000|2024-09-11 12:04:20|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1726056270000|2024-09-11 12:04:30|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1726056280000|2024-09-11 12:04:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1726056290000|2024-09-11 12:04:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1726056300000|2024-09-11 12:05:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1726056310000|2024-09-11 12:05:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1726056320000|2024-09-11 12:05:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1726056340000|2024-09-11 12:05:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1726056350000|2024-09-11 12:05:50|||||||||8
1726056370000|2024-09-11 12:06:10|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|11
1726056380000|2024-09-11 12:06:20|||||||||4
1726056410000|2024-09-11 12:06:50|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1726056450000|2024-09-11 12:07:30|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1726056460000|2024-09-11 12:07:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1726056470000|2024-09-11 12:07:50|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1726056480000|2024-09-11 12:08:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1726056490000|2024-09-11 12:08:10|||||||||15
1726056650000|2024-09-11 12:10:50|||||||||8
1726056700000|2024-09-11 12:11:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1726056710000|2024-09-11 12:11:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1726056720000|2024-09-11 12:12:00|||||||||1
1726056730000|2024-09-11 12:12:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|103
1726056880000|2024-09-11 12:14:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|26
1726057090000|2024-09-11 12:18:10|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|45
1726057140000|2024-09-11 12:19:00|||||||||10
1726057250000|2024-09-11 12:20:50|||||||||8
1726057260000|2024-09-11 12:21:00|||||||||28
1726057410000|2024-09-11 12:23:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1726057550000|2024-09-11 12:25:50|||||||||8
1726057620000|2024-09-11 12:27:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|6
1726057630000|2024-09-11 12:27:10|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|4
1726057640000|2024-09-11 12:27:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1726057680000|2024-09-11 12:28:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|14
1726057700000|2024-09-11 12:28:20|||||||||130
1726057720000|2024-09-11 12:28:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|28
1726057730000|2024-09-11 12:28:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1726057740000|2024-09-11 12:29:00|||||||||6
1726057750000|2024-09-11 12:29:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|104
1726057770000|2024-09-11 12:29:30|18.92|18.84|18.94|18.86|18.94|18.86|18.91|18.83|1
1726057800000|2024-09-11 12:30:00|19.23|18.93|19|18.92|19.23|19.03|18.98|18.86|261
1726057810000|2024-09-11 12:30:10|18.98|18.9|19.1|19.02|19.1|19.02|18.93|18.85|30
1726057820000|2024-09-11 12:30:20|19.08|19|19.17|19.09|19.17|19.09|19.05|18.97|21
1726057830000|2024-09-11 12:30:30|19.15|19.07|19.08|19|19.18|19.1|19.07|18.99|53
1726057840000|2024-09-11 12:30:40|19.1|19.02|19.12|19.04|19.17|19.09|19.07|18.99|68
1726057850000|2024-09-11 12:30:50|19.13|19.05|19.12|19.04|19.13|19.05|19.1|19.02|1
1726057860000|2024-09-11 12:31:00|19.13|19.05|19.13|19.05|19.17|19.09|19.13|19.05|8
1726057870000|2024-09-11 12:31:10|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|0
1726057880000|2024-09-11 12:31:20|19.15|19.07|19.13|19.05|19.18|19.1|19.13|19.05|10
1726057890000|2024-09-11 12:31:30|19.08|19|19.08|19|19.08|19|19.08|19|2
1726057900000|2024-09-11 12:31:40|19.12|19.04|19.08|19|19.12|19.04|19.08|19|0
1726057910000|2024-09-11 12:31:50|19.07|18.99|19.08|19|19.08|19|19.03|18.95|12
1726057920000|2024-09-11 12:32:00|19.12|19.04|19.03|18.95|19.13|19.05|19.03|18.95|9
1726057930000|2024-09-11 12:32:10|19|18.92|19.03|18.95|19.03|18.95|19|18.92|34
1726057940000|2024-09-11 12:32:20|19.02|18.94|18.97|18.89|19.03|18.95|18.97|18.89|41
1726057950000|2024-09-11 12:32:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|13
1726057960000|2024-09-11 12:32:40|18.95|18.87|18.95|18.87|18.95|18.87|18.92|18.84|8
1726057970000|2024-09-11 12:32:50|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|0
1726057980000|2024-09-11 12:33:00|18.97|18.89|18.95|18.87|18.98|18.9|18.93|18.85|1
1726057990000|2024-09-11 12:33:10|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|2
1726058000000|2024-09-11 12:33:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1726058010000|2024-09-11 12:33:30|19|18.92|19.03|18.95|19.03|18.95|18.98|18.9|0
1726058030000|2024-09-11 12:33:50|19.02|18.94|19.03|18.95|19.03|18.95|18.98|18.9|11
1726058040000|2024-09-11 12:34:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|7
1726058050000|2024-09-11 12:34:10|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|5
1726058060000|2024-09-11 12:34:20|||||||||30
1726058070000|2024-09-11 12:34:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|1
1726058110000|2024-09-11 12:35:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1726058160000|2024-09-11 12:36:00|||||||||1
1726058170000|2024-09-11 12:36:10|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|3
1726058180000|2024-09-11 12:36:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1726058190000|2024-09-11 12:36:30|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|6
1726058200000|2024-09-11 12:36:40|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|1
1726058210000|2024-09-11 12:36:50|||||||||1
1726058220000|2024-09-11 12:37:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|11
1726058230000|2024-09-11 12:37:10|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|6
1726058240000|2024-09-11 12:37:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1726058260000|2024-09-11 12:37:40|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|24
1726058270000|2024-09-11 12:37:50|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|17
1726058280000|2024-09-11 12:38:00|18.88|18.8|18.89|18.81|18.92|18.84|18.87|18.79|34
1726058290000|2024-09-11 12:38:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1726058300000|2024-09-11 12:38:20|||||||||50
1726058310000|2024-09-11 12:38:30|18.89|18.81|18.87|18.79|18.92|18.84|18.87|18.79|55
1726058320000|2024-09-11 12:38:40|18.89|18.81|18.87|18.79|18.9|18.82|18.87|18.79|4
1726058360000|2024-09-11 12:39:20|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|34
1726058370000|2024-09-11 12:39:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|10
1726058380000|2024-09-11 12:39:40|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|1
1726058390000|2024-09-11 12:39:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|2
1726058400000|2024-09-11 12:40:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1726058420000|2024-09-11 12:40:20|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|3
1726058440000|2024-09-11 12:40:40|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|191
1726058450000|2024-09-11 12:40:50|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|23
1726058460000|2024-09-11 12:41:00|18.93|18.85|18.93|18.85|18.95|18.87|18.92|18.84|26
1726058470000|2024-09-11 12:41:10|18.92|18.84|18.93|18.85|18.95|18.87|18.92|18.84|3
1726058480000|2024-09-11 12:41:20|18.95|18.87|18.93|18.85|18.97|18.89|18.93|18.85|0
1726058490000|2024-09-11 12:41:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|5
1726058500000|2024-09-11 12:41:40|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1726058510000|2024-09-11 12:41:50|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1726058520000|2024-09-11 12:42:00|18.95|18.87|18.93|18.85|18.98|18.9|18.93|18.85|2
1726058530000|2024-09-11 12:42:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|5
1726058540000|2024-09-11 12:42:20|||||||||5
1726058550000|2024-09-11 12:42:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1726058560000|2024-09-11 12:42:40|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1726058570000|2024-09-11 12:42:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1726058580000|2024-09-11 12:43:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1726058610000|2024-09-11 12:43:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1726058660000|2024-09-11 12:44:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|3
1726058670000|2024-09-11 12:44:30|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1726058680000|2024-09-11 12:44:40|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|3
1726058690000|2024-09-11 12:44:50|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1726058700000|2024-09-11 12:45:00|18.9|18.82|18.88|18.8|18.9|18.82|18.87|18.79|51
1726058710000|2024-09-11 12:45:10|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1726058720000|2024-09-11 12:45:20|||||||||18
1726058730000|2024-09-11 12:45:30|||||||||16
1726058810000|2024-09-11 12:46:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1726058820000|2024-09-11 12:47:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|1
1726058830000|2024-09-11 12:47:10|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1726058840000|2024-09-11 12:47:20|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|4
1726058850000|2024-09-11 12:47:30|18.84|18.76|18.82|18.74|18.86|18.78|18.82|18.74|24
1726058860000|2024-09-11 12:47:40|||||||||50
1726058880000|2024-09-11 12:48:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|62
1726058890000|2024-09-11 12:48:10|18.82|18.74|18.82|18.74|18.86|18.78|18.82|18.74|0
1726058900000|2024-09-11 12:48:20|18.84|18.76|18.86|18.78|18.86|18.78|18.82|18.74|0
1726058910000|2024-09-11 12:48:30|18.84|18.76|18.86|18.78|18.87|18.79|18.84|18.76|11
1726058920000|2024-09-11 12:48:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1726058950000|2024-09-11 12:49:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1726058960000|2024-09-11 12:49:20|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|4
1726058970000|2024-09-11 12:49:30|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|8
1726058980000|2024-09-11 12:49:40|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1726058990000|2024-09-11 12:49:50|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1726059000000|2024-09-11 12:50:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|20
1726059010000|2024-09-11 12:50:10|18.82|18.74|18.84|18.76|18.84|18.76|18.81|18.73|13
1726059020000|2024-09-11 12:50:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1726059030000|2024-09-11 12:50:30|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1726059040000|2024-09-11 12:50:40|18.82|18.74|18.84|18.76|18.84|18.76|18.81|18.73|0
1726059050000|2024-09-11 12:50:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|10
1726059060000|2024-09-11 12:51:00|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1726059070000|2024-09-11 12:51:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1726059110000|2024-09-11 12:51:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1726059120000|2024-09-11 12:52:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|11
1726059130000|2024-09-11 12:52:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1726059180000|2024-09-11 12:53:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|16
1726059190000|2024-09-11 12:53:10|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|144
1726059200000|2024-09-11 12:53:20|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|10
1726059230000|2024-09-11 12:53:50|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1726059240000|2024-09-11 12:54:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|2
1726059250000|2024-09-11 12:54:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1726059260000|2024-09-11 12:54:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1726059300000|2024-09-11 12:55:00|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|61
1726059310000|2024-09-11 12:55:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1726059320000|2024-09-11 12:55:20|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|2
1726059330000|2024-09-11 12:55:30|18.85|18.77|18.85|18.77|18.85|18.77|18.81|18.73|1
1726059350000|2024-09-11 12:55:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1726059360000|2024-09-11 12:56:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1726059370000|2024-09-11 12:56:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1726059380000|2024-09-11 12:56:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1726059390000|2024-09-11 12:56:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1726059400000|2024-09-11 12:56:40|18.85|18.77|18.81|18.73|18.86|18.78|18.81|18.73|1
1726059410000|2024-09-11 12:56:50|||||||||4
1726059430000|2024-09-11 12:57:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|5
1726059460000|2024-09-11 12:57:40|||||||||4
1726059470000|2024-09-11 12:57:50|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|63
1726059490000|2024-09-11 12:58:10|18.79|18.71|18.79|18.71|18.8|18.72|18.75|18.67|1
1726059500000|2024-09-11 12:58:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1726059550000|2024-09-11 12:59:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|3
1726059560000|2024-09-11 12:59:20|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1726059570000|2024-09-11 12:59:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1726059580000|2024-09-11 12:59:40|18.79|18.71|18.8|18.72|18.8|18.72|18.77|18.69|0
1726059600000|2024-09-11 13:00:00|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|2
1726059610000|2024-09-11 13:00:10|18.8|18.72|18.77|18.69|18.8|18.72|18.75|18.67|0
1726059620000|2024-09-11 13:00:20|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|2
1726059630000|2024-09-11 13:00:30|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|0
1726059670000|2024-09-11 13:01:10|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|23
1726059680000|2024-09-11 13:01:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1726059690000|2024-09-11 13:01:30|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|4
1726059700000|2024-09-11 13:01:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1726059710000|2024-09-11 13:01:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1726059720000|2024-09-11 13:02:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1726059730000|2024-09-11 13:02:10|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|320
1726059740000|2024-09-11 13:02:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|8
1726059760000|2024-09-11 13:02:40|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|1
1726059770000|2024-09-11 13:02:50|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1726059780000|2024-09-11 13:03:00|18.74|18.66|18.7|18.62|18.75|18.67|18.7|18.62|0
1726059800000|2024-09-11 13:03:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1726059810000|2024-09-11 13:03:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1726059820000|2024-09-11 13:03:40|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1726059840000|2024-09-11 13:04:00|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|42
1726059850000|2024-09-11 13:04:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1726059860000|2024-09-11 13:04:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1726059870000|2024-09-11 13:04:30|18.72|18.64|18.73|18.65|18.75|18.67|18.72|18.64|6
1726059880000|2024-09-11 13:04:40|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|2
1726059950000|2024-09-11 13:05:50|18.74|18.66|18.75|18.67|18.75|18.67|18.72|18.64|2
1726059960000|2024-09-11 13:06:00|18.74|18.66|18.74|18.66|18.74|18.66|18.7|18.62|0
1726059970000|2024-09-11 13:06:10|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|2
1726059980000|2024-09-11 13:06:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|100
1726059990000|2024-09-11 13:06:30|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|21
1726060000000|2024-09-11 13:06:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1726060010000|2024-09-11 13:06:50|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1726060020000|2024-09-11 13:07:00|18.75|18.67|18.75|18.67|18.75|18.67|18.72|18.64|2
1726060040000|2024-09-11 13:07:20|||||||||1
1726060060000|2024-09-11 13:07:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|72
1726060160000|2024-09-11 13:09:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1726060180000|2024-09-11 13:09:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1726060190000|2024-09-11 13:09:50|||||||||20
1726060200000|2024-09-11 13:10:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1726060210000|2024-09-11 13:10:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|21
1726060220000|2024-09-11 13:10:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|6
1726060230000|2024-09-11 13:10:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|23
1726060270000|2024-09-11 13:11:10|||||||||1
1726060330000|2024-09-11 13:12:10|||||||||5
1726060360000|2024-09-11 13:12:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1726060410000|2024-09-11 13:13:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1726060420000|2024-09-11 13:13:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|13
1726060430000|2024-09-11 13:13:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1726060460000|2024-09-11 13:14:20|||||||||40
1726060500000|2024-09-11 13:15:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1726060530000|2024-09-11 13:15:30|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|4
1726060540000|2024-09-11 13:15:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|20
1726060550000|2024-09-11 13:15:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1726060560000|2024-09-11 13:16:00|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|20
1726060580000|2024-09-11 13:16:20|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1726060600000|2024-09-11 13:16:40|||||||||1
1726060610000|2024-09-11 13:16:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|15
1726060660000|2024-09-11 13:17:40|||||||||1
1726060750000|2024-09-11 13:19:10|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|4
1726060760000|2024-09-11 13:19:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|8
1726060770000|2024-09-11 13:19:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1726060780000|2024-09-11 13:19:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1726060800000|2024-09-11 13:20:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1726060820000|2024-09-11 13:20:20|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|5
1726060830000|2024-09-11 13:20:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|16
1726060840000|2024-09-11 13:20:40|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|12
1726060870000|2024-09-11 13:21:10|||||||||1
1726060880000|2024-09-11 13:21:20|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1726060890000|2024-09-11 13:21:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1726060970000|2024-09-11 13:22:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|36
1726060980000|2024-09-11 13:23:00|||||||||1
1726061070000|2024-09-11 13:24:30|||||||||8
1726061090000|2024-09-11 13:24:50|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|78
1726061100000|2024-09-11 13:25:00|18.69|18.61|18.7|18.62|18.7|18.62|18.65|18.57|5
1726061160000|2024-09-11 13:26:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1726061170000|2024-09-11 13:26:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1726061180000|2024-09-11 13:26:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|12
1726061240000|2024-09-11 13:27:20|||||||||5
1726061260000|2024-09-11 13:27:40|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|0
1726061290000|2024-09-11 13:28:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|6
1726061300000|2024-09-11 13:28:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1726061310000|2024-09-11 13:28:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1726061320000|2024-09-11 13:28:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1726061340000|2024-09-11 13:29:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|21
1726061400000|2024-09-11 13:30:00|||||||||5
1726061430000|2024-09-11 13:30:30|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|15
1726061440000|2024-09-11 13:30:40|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|0
1726061450000|2024-09-11 13:30:50|||||||||12
1726061460000|2024-09-11 13:31:00|||||||||43
1726061470000|2024-09-11 13:31:10|||||||||11
1726061480000|2024-09-11 13:31:20|||||||||3
1726061490000|2024-09-11 13:31:30|18.8|18.72|18.76|18.68|18.81|18.73|18.76|18.68|26
1726061500000|2024-09-11 13:31:40|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|1
1726061510000|2024-09-11 13:31:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1726061520000|2024-09-11 13:32:00|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|23
1726061530000|2024-09-11 13:32:10|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1726061540000|2024-09-11 13:32:20|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|6
1726061550000|2024-09-11 13:32:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|1
1726061560000|2024-09-11 13:32:40|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|2
1726061580000|2024-09-11 13:33:00|18.8|18.72|18.75|18.67|18.81|18.73|18.75|18.67|76
1726061590000|2024-09-11 13:33:10|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|9
1726061600000|2024-09-11 13:33:20|18.8|18.72|18.8|18.72|18.8|18.72|18.76|18.68|9
1726061610000|2024-09-11 13:33:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1726061620000|2024-09-11 13:33:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|6
1726061640000|2024-09-11 13:34:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|10
1726061660000|2024-09-11 13:34:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|75
1726061670000|2024-09-11 13:34:30|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1726061680000|2024-09-11 13:34:40|18.82|18.74|18.82|18.74|18.86|18.78|18.82|18.74|0
1726061690000|2024-09-11 13:34:50|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|0
1726061700000|2024-09-11 13:35:00|18.86|18.78|18.84|18.76|18.87|18.79|18.82|18.74|5
1726061710000|2024-09-11 13:35:10|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|0
1726061720000|2024-09-11 13:35:20|18.86|18.78|18.86|18.78|18.86|18.78|18.82|18.74|0
1726061730000|2024-09-11 13:35:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|7
1726061740000|2024-09-11 13:35:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1726061750000|2024-09-11 13:35:50|18.86|18.78|18.92|18.84|18.92|18.84|18.86|18.78|60
1726061760000|2024-09-11 13:36:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|4
1726061770000|2024-09-11 13:36:10|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|12
1726061780000|2024-09-11 13:36:20|18.9|18.82|18.92|18.84|18.93|18.85|18.9|18.82|0
1726061790000|2024-09-11 13:36:30|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1726061800000|2024-09-11 13:36:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1726061830000|2024-09-11 13:37:10|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|3
1726061840000|2024-09-11 13:37:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|12
1726061850000|2024-09-11 13:37:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1726061860000|2024-09-11 13:37:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|1
1726061870000|2024-09-11 13:37:50|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|6
1726061880000|2024-09-11 13:38:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|5
1726061910000|2024-09-11 13:38:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|15
1726061920000|2024-09-11 13:38:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1726061930000|2024-09-11 13:38:50|18.9|18.82|18.92|18.84|18.92|18.84|18.88|18.8|1
1726061950000|2024-09-11 13:39:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|15
1726061970000|2024-09-11 13:39:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1726061980000|2024-09-11 13:39:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1726061990000|2024-09-11 13:39:50|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|13
1726062000000|2024-09-11 13:40:00|19|18.92|19.03|18.95|19.03|18.95|18.98|18.9|16
1726062010000|2024-09-11 13:40:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|5
1726062030000|2024-09-11 13:40:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|63
1726062040000|2024-09-11 13:40:40|19.03|18.95|19.02|18.94|19.03|18.95|18.98|18.9|3
1726062050000|2024-09-11 13:40:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1726062060000|2024-09-11 13:41:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1726062080000|2024-09-11 13:41:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|2
1726062090000|2024-09-11 13:41:30|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1726062100000|2024-09-11 13:41:40|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|15
1726062110000|2024-09-11 13:41:50|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|8
1726062120000|2024-09-11 13:42:00|19.02|18.94|18.98|18.9|19.03|18.95|18.98|18.9|11
1726062130000|2024-09-11 13:42:10|||||||||4
1726062140000|2024-09-11 13:42:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|2
1726062150000|2024-09-11 13:42:30|||||||||1
1726062170000|2024-09-11 13:42:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|4
1726062180000|2024-09-11 13:43:00|||||||||4
1726062190000|2024-09-11 13:43:10|||||||||5
1726062200000|2024-09-11 13:43:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|27
1726062210000|2024-09-11 13:43:30|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|4
1726062220000|2024-09-11 13:43:40|19|18.92|19.03|18.95|19.03|18.95|19|18.92|12
1726062230000|2024-09-11 13:43:50|19.05|18.97|19.12|19.04|19.12|19.04|19.03|18.95|64
1726062240000|2024-09-11 13:44:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|34
1726062250000|2024-09-11 13:44:10|19.08|19|19.08|19|19.08|19|19.08|19|4
1726062260000|2024-09-11 13:44:20|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|3
1726062270000|2024-09-11 13:44:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|6
1726062280000|2024-09-11 13:44:40|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|18
1726062290000|2024-09-11 13:44:50|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|9
1726062300000|2024-09-11 13:45:00|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|3
1726062310000|2024-09-11 13:45:10|19.03|18.95|19.03|18.95|19.07|18.99|19.03|18.95|0
1726062320000|2024-09-11 13:45:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1726062330000|2024-09-11 13:45:30|19.05|18.97|19.07|18.99|19.08|19|19.05|18.97|5
1726062340000|2024-09-11 13:45:40|19.03|18.95|19.08|19|19.08|19|19.03|18.95|3
1726062350000|2024-09-11 13:45:50|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|5
1726062360000|2024-09-11 13:46:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|8
1726062370000|2024-09-11 13:46:10|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|22
1726062380000|2024-09-11 13:46:20|19.03|18.95|19.08|19|19.08|19|19.03|18.95|0
1726062400000|2024-09-11 13:46:40|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|115
1726062410000|2024-09-11 13:46:50|19.16|19.08|19.18|19.1|19.19|19.11|19.16|19.08|0
1726062420000|2024-09-11 13:47:00|19.19|19.11|19.18|19.1|19.19|19.11|19.14|19.06|5
1726062430000|2024-09-11 13:47:10|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|4
1726062440000|2024-09-11 13:47:20|19.23|19.15|19.19|19.11|19.24|19.16|19.19|19.11|4
1726062460000|2024-09-11 13:47:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|24
1726062470000|2024-09-11 13:47:50|19.18|19.1|19.16|19.08|19.19|19.11|19.14|19.06|1
1726062480000|2024-09-11 13:48:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|15
1726062490000|2024-09-11 13:48:10|19.18|19.1|19.16|19.08|19.18|19.1|19.14|19.06|0
1726062500000|2024-09-11 13:48:20|19.18|19.1|19.14|19.06|19.18|19.1|19.13|19.05|36
1726062510000|2024-09-11 13:48:30|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|11
1726062520000|2024-09-11 13:48:40|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|16
1726062530000|2024-09-11 13:48:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|21
1726062540000|2024-09-11 13:49:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|8
1726062550000|2024-09-11 13:49:10|19.08|19|19.08|19|19.08|19|19.08|19|334
1726062560000|2024-09-11 13:49:20|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|2
1726062570000|2024-09-11 13:49:30|19.11|19.03|19.08|19|19.11|19.03|19.08|19|22
1726062580000|2024-09-11 13:49:40|||||||||1
1726062590000|2024-09-11 13:49:50|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1726062600000|2024-09-11 13:50:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1726062610000|2024-09-11 13:50:10|19.11|19.03|19.11|19.03|19.13|19.05|19.09|19.01|8
1726062620000|2024-09-11 13:50:20|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|0
1726062630000|2024-09-11 13:50:30|19.11|19.03|19.08|19|19.13|19.05|19.08|19|4
1726062640000|2024-09-11 13:50:40|19.09|19.01|19.09|19.01|19.11|19.03|19.08|19|9
1726062650000|2024-09-11 13:50:50|19.11|19.03|19.11|19.03|19.13|19.05|19.09|19.01|0
1726062660000|2024-09-11 13:51:00|19.13|19.05|19.09|19.01|19.13|19.05|19.09|19.01|0
1726062670000|2024-09-11 13:51:10|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|4
1726062690000|2024-09-11 13:51:30|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|2
1726062720000|2024-09-11 13:52:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|15
1726062750000|2024-09-11 13:52:30|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|5
1726062760000|2024-09-11 13:52:40|19.19|19.11|19.19|19.11|19.19|19.11|19.14|19.06|40
1726062780000|2024-09-11 13:53:00|19.18|19.1|19.19|19.11|19.19|19.11|19.14|19.06|1
1726062790000|2024-09-11 13:53:10|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1726062800000|2024-09-11 13:53:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1726062820000|2024-09-11 13:53:40|19.21|19.13|19.19|19.11|19.23|19.15|19.19|19.11|0
1726062830000|2024-09-11 13:53:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1726062840000|2024-09-11 13:54:00|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|0
1726062850000|2024-09-11 13:54:10|19.16|19.08|19.14|19.06|19.19|19.11|19.14|19.06|0
1726062860000|2024-09-11 13:54:20|19.16|19.08|19.18|19.1|19.19|19.11|19.16|19.08|4
1726062870000|2024-09-11 13:54:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1726062880000|2024-09-11 13:54:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1726062890000|2024-09-11 13:54:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1726062900000|2024-09-11 13:55:00|19.14|19.06|19.18|19.1|19.18|19.1|19.13|19.05|9
1726062910000|2024-09-11 13:55:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1726062920000|2024-09-11 13:55:20|||||||||5
1726062930000|2024-09-11 13:55:30|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1726062950000|2024-09-11 13:55:50|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1726062960000|2024-09-11 13:56:00|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|3
1726062970000|2024-09-11 13:56:10|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|1
1726062980000|2024-09-11 13:56:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1726062990000|2024-09-11 13:56:30|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|24
1726063010000|2024-09-11 13:56:50|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|2
1726063020000|2024-09-11 13:57:00|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|5
1726063030000|2024-09-11 13:57:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|2
1726063050000|2024-09-11 13:57:30|19.21|19.13|19.24|19.16|19.24|19.16|19.19|19.11|2
1726063060000|2024-09-11 13:57:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|1
1726063070000|2024-09-11 13:57:50|19.23|19.15|19.23|19.15|19.24|19.16|19.19|19.11|0
1726063080000|2024-09-11 13:58:00|19.21|19.13|19.23|19.15|19.23|19.15|19.19|19.11|0
1726063090000|2024-09-11 13:58:10|19.21|19.13|19.19|19.11|19.23|19.15|19.19|19.11|2
1726063100000|2024-09-11 13:58:20|19.21|19.13|19.18|19.1|19.23|19.15|19.18|19.1|1
1726063110000|2024-09-11 13:58:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1726063120000|2024-09-11 13:58:40|19.19|19.11|19.23|19.15|19.23|19.15|19.18|19.1|25
1726063130000|2024-09-11 13:58:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1726063140000|2024-09-11 13:59:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1726063150000|2024-09-11 13:59:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1726063160000|2024-09-11 13:59:20|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1726063170000|2024-09-11 13:59:30|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1726063180000|2024-09-11 13:59:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1726063190000|2024-09-11 13:59:50|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1726063200000|2024-09-11 14:00:00|19.24|19.16|19.29|19.21|19.29|19.21|19.24|19.16|2
1726063210000|2024-09-11 14:00:10|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|111
1726063220000|2024-09-11 14:00:20|19.4|19.32|19.4|19.32|19.44|19.36|19.4|19.32|122
1726063230000|2024-09-11 14:00:30|19.42|19.34|19.45|19.37|19.49|19.41|19.4|19.32|1
1726063240000|2024-09-11 14:00:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1726063250000|2024-09-11 14:00:50|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|4
1726063260000|2024-09-11 14:01:00|19.42|19.34|19.35|19.27|19.42|19.34|19.35|19.27|13
1726063270000|2024-09-11 14:01:10|19.34|19.26|19.35|19.27|19.39|19.31|19.34|19.26|13
1726063280000|2024-09-11 14:01:20|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|8
1726063290000|2024-09-11 14:01:30|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|29
1726063300000|2024-09-11 14:01:40|19.34|19.26|19.28|19.2|19.34|19.26|19.28|19.2|3
1726063310000|2024-09-11 14:01:50|||||||||7
1726063320000|2024-09-11 14:02:00|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|4
1726063330000|2024-09-11 14:02:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|453
1726063350000|2024-09-11 14:02:30|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|4
1726063360000|2024-09-11 14:02:40|19.32|19.24|19.32|19.24|19.34|19.26|19.29|19.21|27
1726063370000|2024-09-11 14:02:50|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|8
1726063380000|2024-09-11 14:03:00|||||||||20
1726063390000|2024-09-11 14:03:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|10
1726063400000|2024-09-11 14:03:20|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|5
1726063410000|2024-09-11 14:03:30|19.32|19.24|19.34|19.26|19.34|19.26|19.29|19.21|2
1726063420000|2024-09-11 14:03:40|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|7
1726063430000|2024-09-11 14:03:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|20
1726063440000|2024-09-11 14:04:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1726063450000|2024-09-11 14:04:10|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|71
1726063460000|2024-09-11 14:04:20|19.43|19.35|19.45|19.37|19.45|19.37|19.4|19.32|0
1726063470000|2024-09-11 14:04:30|19.43|19.35|19.4|19.32|19.45|19.37|19.4|19.32|4
1726063490000|2024-09-11 14:04:50|19.41|19.33|19.45|19.37|19.45|19.37|19.4|19.32|0
1726063500000|2024-09-11 14:05:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|16
1726063510000|2024-09-11 14:05:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|71
1726063520000|2024-09-11 14:05:20|19.48|19.4|19.51|19.43|19.51|19.43|19.46|19.38|75
1726063530000|2024-09-11 14:05:30|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|22
1726063540000|2024-09-11 14:05:40|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|25
1726063550000|2024-09-11 14:05:50|||||||||11
1726063570000|2024-09-11 14:06:10|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|9
1726063580000|2024-09-11 14:06:20|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|24
1726063610000|2024-09-11 14:06:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|21
1726063620000|2024-09-11 14:07:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1726063630000|2024-09-11 14:07:10|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|5
1726063640000|2024-09-11 14:07:20|19.46|19.38|19.48|19.4|19.48|19.4|19.45|19.37|3
1726063650000|2024-09-11 14:07:30|19.51|19.43|19.48|19.4|19.51|19.43|19.46|19.38|2
1726063660000|2024-09-11 14:07:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1726063670000|2024-09-11 14:07:50|19.51|19.43|19.5|19.42|19.51|19.43|19.48|19.4|0
1726063680000|2024-09-11 14:08:00|19.48|19.4|19.51|19.43|19.51|19.43|19.46|19.38|0
1726063690000|2024-09-11 14:08:10|19.5|19.42|19.5|19.42|19.51|19.43|19.46|19.38|0
1726063700000|2024-09-11 14:08:20|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|4
1726063720000|2024-09-11 14:08:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|7
1726063730000|2024-09-11 14:08:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1726063740000|2024-09-11 14:09:00|||||||||2
1726063750000|2024-09-11 14:09:10|19.45|19.37|19.46|19.38|19.48|19.4|19.45|19.37|1
1726063760000|2024-09-11 14:09:20|19.5|19.42|19.5|19.42|19.5|19.42|19.46|19.38|0
1726063770000|2024-09-11 14:09:30|19.48|19.4|19.48|19.4|19.5|19.42|19.46|19.38|0
1726063780000|2024-09-11 14:09:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1726063790000|2024-09-11 14:09:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1726063800000|2024-09-11 14:10:00|19.46|19.38|19.46|19.38|19.51|19.43|19.46|19.38|8
1726063810000|2024-09-11 14:10:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|1
1726063820000|2024-09-11 14:10:20|19.52|19.44|19.56|19.48|19.56|19.48|19.51|19.43|73
1726063830000|2024-09-11 14:10:30|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1726063840000|2024-09-11 14:10:40|||||||||5
1726063850000|2024-09-11 14:10:50|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1726063860000|2024-09-11 14:11:00|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|21
1726063870000|2024-09-11 14:11:10|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|10
1726063880000|2024-09-11 14:11:20|19.54|19.46|19.52|19.44|19.54|19.46|19.51|19.43|26
1726063890000|2024-09-11 14:11:30|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|3
1726063900000|2024-09-11 14:11:40|19.57|19.49|19.54|19.46|19.57|19.49|19.52|19.44|3
1726063910000|2024-09-11 14:11:50|19.52|19.44|19.52|19.44|19.56|19.48|19.52|19.44|0
1726063920000|2024-09-11 14:12:00|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|8
1726063930000|2024-09-11 14:12:10|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|3
1726063940000|2024-09-11 14:12:20|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|0
1726063950000|2024-09-11 14:12:30|||||||||43
1726063960000|2024-09-11 14:12:40|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|6
1726063970000|2024-09-11 14:12:50|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|0
1726063980000|2024-09-11 14:13:00|19.57|19.49|19.56|19.48|19.61|19.53|19.56|19.48|1
1726063990000|2024-09-11 14:13:10|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1726064000000|2024-09-11 14:13:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1726064010000|2024-09-11 14:13:30|19.61|19.53|19.61|19.53|19.61|19.53|19.57|19.49|0
1726064020000|2024-09-11 14:13:40|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|14
1726064030000|2024-09-11 14:13:50|19.56|19.48|19.56|19.48|19.61|19.53|19.56|19.48|25
1726064040000|2024-09-11 14:14:00|19.57|19.49|19.59|19.51|19.61|19.53|19.57|19.49|1
1726064050000|2024-09-11 14:14:10|19.57|19.49|19.57|19.49|19.59|19.51|19.56|19.48|2
1726064060000|2024-09-11 14:14:20|19.59|19.51|19.62|19.54|19.62|19.54|19.57|19.49|5
1726064070000|2024-09-11 14:14:30|19.66|19.58|19.68|19.6|19.7|19.62|19.64|19.56|141
1726064080000|2024-09-11 14:14:40|19.67|19.59|19.73|19.65|19.73|19.65|19.67|19.59|0
1726064090000|2024-09-11 14:14:50|19.75|19.67|19.78|19.7|19.78|19.7|19.73|19.65|9
1726064100000|2024-09-11 14:15:00|19.8|19.72|19.78|19.7|19.83|19.75|19.78|19.7|31
1726064110000|2024-09-11 14:15:10|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|2
1726064120000|2024-09-11 14:15:20|19.82|19.74|19.88|19.8|19.88|19.8|19.82|19.74|5
1726064130000|2024-09-11 14:15:30|19.85|19.77|19.88|19.8|19.88|19.8|19.83|19.75|13
1726064140000|2024-09-11 14:15:40|19.89|19.81|19.89|19.81|19.89|19.81|19.86|19.78|42
1726064150000|2024-09-11 14:15:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|2
1726064160000|2024-09-11 14:16:00|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|2
1726064170000|2024-09-11 14:16:10|19.86|19.78|19.89|19.81|19.89|19.81|19.84|19.76|7
1726064180000|2024-09-11 14:16:20|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|2
1726064190000|2024-09-11 14:16:30|19.86|19.78|19.89|19.81|19.89|19.81|19.84|19.76|10
1726064200000|2024-09-11 14:16:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|9
1726064210000|2024-09-11 14:16:50|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|3
1726064220000|2024-09-11 14:17:00|19.89|19.81|19.95|19.87|19.97|19.89|19.89|19.81|38
1726064230000|2024-09-11 14:17:10|19.97|19.89|19.94|19.86|19.99|19.91|19.94|19.86|88
1726064240000|2024-09-11 14:17:20|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|7
1726064250000|2024-09-11 14:17:30|19.94|19.86|19.95|19.87|19.99|19.91|19.94|19.86|7
1726064260000|2024-09-11 14:17:40|19.97|19.89|19.99|19.91|19.99|19.91|19.95|19.87|1
1726064270000|2024-09-11 14:17:50|20|19.92|20|19.92|20.02|19.94|19.99|19.91|98
1726064280000|2024-09-11 14:18:00|19.99|19.91|20|19.92|20|19.92|19.97|19.89|21
1726064290000|2024-09-11 14:18:10|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|15
1726064300000|2024-09-11 14:18:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|86
1726064310000|2024-09-11 14:18:30|19.97|19.89|19.95|19.87|20|19.92|19.95|19.87|83
1726064320000|2024-09-11 14:18:40|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|44
1726064330000|2024-09-11 14:18:50|19.95|19.87|19.99|19.91|20|19.92|19.94|19.86|16
1726064340000|2024-09-11 14:19:00|20|19.92|19.95|19.87|20|19.92|19.95|19.87|10
1726064350000|2024-09-11 14:19:10|19.94|19.86|19.99|19.91|19.99|19.91|19.94|19.86|23
1726064360000|2024-09-11 14:19:20|20|19.92|19.99|19.91|20|19.92|19.95|19.87|22
1726064370000|2024-09-11 14:19:30|19.97|19.89|20|19.92|20.04|19.96|19.97|19.89|5
1726064380000|2024-09-11 14:19:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1726064390000|2024-09-11 14:19:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|7
1726064400000|2024-09-11 14:20:00|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|3
1726064410000|2024-09-11 14:20:10|20.06|19.98|20.01|19.93|20.06|19.98|20|19.92|63
1726064420000|2024-09-11 14:20:20|20.03|19.95|20.05|19.97|20.06|19.98|20.03|19.95|59
1726064430000|2024-09-11 14:20:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1726064440000|2024-09-11 14:20:40|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|109
1726064450000|2024-09-11 14:20:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|3
1726064460000|2024-09-11 14:21:00|20.06|19.98|20.06|19.98|20.07|19.99|20.05|19.97|30
1726064470000|2024-09-11 14:21:10|||||||||1
1726064480000|2024-09-11 14:21:20|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1726064490000|2024-09-11 14:21:30|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|14
1726064500000|2024-09-11 14:21:40|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|182
1726064510000|2024-09-11 14:21:50|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|37
1726064520000|2024-09-11 14:22:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|1
1726064530000|2024-09-11 14:22:10|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|7
1726064540000|2024-09-11 14:22:20|20.05|19.97|20.03|19.95|20.06|19.98|20.01|19.93|9
1726064550000|2024-09-11 14:22:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|2
1726064560000|2024-09-11 14:22:40|19.98|19.9|19.96|19.88|19.98|19.9|19.95|19.87|40
1726064570000|2024-09-11 14:22:50|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|70
1726064580000|2024-09-11 14:23:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|7
1726064590000|2024-09-11 14:23:10|||||||||10
1726064600000|2024-09-11 14:23:20|19.89|19.81|19.85|19.77|19.9|19.82|19.85|19.77|18
1726064610000|2024-09-11 14:23:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|2
1726064620000|2024-09-11 14:23:40|||||||||10
1726064630000|2024-09-11 14:23:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|20
1726064640000|2024-09-11 14:24:00|19.87|19.79|19.9|19.82|19.9|19.82|19.85|19.77|9
1726064650000|2024-09-11 14:24:10|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|2
1726064660000|2024-09-11 14:24:20|19.94|19.86|19.94|19.86|19.95|19.87|19.92|19.84|3
1726064670000|2024-09-11 14:24:30|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|0
1726064680000|2024-09-11 14:24:40|19.94|19.86|19.9|19.82|19.95|19.87|19.9|19.82|6
1726064690000|2024-09-11 14:24:50|19.94|19.86|19.94|19.86|19.95|19.87|19.9|19.82|7
1726064700000|2024-09-11 14:25:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|1
1726064710000|2024-09-11 14:25:10|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|1
1726064720000|2024-09-11 14:25:20|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|59
1726064730000|2024-09-11 14:25:30|19.87|19.79|19.84|19.76|19.89|19.81|19.84|19.76|9
1726064740000|2024-09-11 14:25:40|19.86|19.78|19.89|19.81|19.93|19.85|19.86|19.78|9
1726064750000|2024-09-11 14:25:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|3
1726064770000|2024-09-11 14:26:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|99
1726064800000|2024-09-11 14:26:40|19.88|19.8|19.88|19.8|19.89|19.81|19.84|19.76|8
1726064810000|2024-09-11 14:26:50|19.86|19.78|19.83|19.75|19.88|19.8|19.83|19.75|99
1726064820000|2024-09-11 14:27:00|19.82|19.74|19.78|19.7|19.83|19.75|19.78|19.7|8
1726064830000|2024-09-11 14:27:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|20
1726064840000|2024-09-11 14:27:20|19.8|19.72|19.82|19.74|19.82|19.74|19.78|19.7|0
1726064850000|2024-09-11 14:27:30|19.78|19.7|19.77|19.69|19.82|19.74|19.77|19.69|103
1726064860000|2024-09-11 14:27:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|3
1726064870000|2024-09-11 14:27:50|19.82|19.74|19.82|19.74|19.82|19.74|19.77|19.69|14
1726064880000|2024-09-11 14:28:00|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|7
1726064890000|2024-09-11 14:28:10|19.82|19.74|19.82|19.74|19.82|19.74|19.78|19.7|0
1726064910000|2024-09-11 14:28:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1726064920000|2024-09-11 14:28:40|19.78|19.7|19.82|19.74|19.82|19.74|19.77|19.69|18
1726064930000|2024-09-11 14:28:50|||||||||14
1726064950000|2024-09-11 14:29:10|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|188
1726064960000|2024-09-11 14:29:20|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|32
1726064970000|2024-09-11 14:29:30|19.84|19.76|19.85|19.77|19.87|19.79|19.84|19.76|20
1726064980000|2024-09-11 14:29:40|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|39
1726064990000|2024-09-11 14:29:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|64
1726065000000|2024-09-11 14:30:00|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|5
1726065020000|2024-09-11 14:30:20|19.93|19.85|19.97|19.89|19.97|19.89|19.92|19.84|16
1726065030000|2024-09-11 14:30:30|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|80
1726065040000|2024-09-11 14:30:40|20.02|19.94|20.03|19.95|20.03|19.95|19.98|19.9|5
1726065050000|2024-09-11 14:30:50|20.01|19.93|19.98|19.9|20.03|19.95|19.98|19.9|7
1726065060000|2024-09-11 14:31:00|19.99|19.91|20.01|19.93|20.03|19.95|19.99|19.91|0
1726065070000|2024-09-11 14:31:10|19.99|19.91|19.98|19.9|20.04|19.96|19.98|19.9|15
1726065080000|2024-09-11 14:31:20|19.99|19.91|20.01|19.93|20.03|19.95|19.98|19.9|1
1726065090000|2024-09-11 14:31:30|20.03|19.95|19.98|19.9|20.03|19.95|19.98|19.9|0
1726065110000|2024-09-11 14:31:50|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|0
1726065120000|2024-09-11 14:32:00|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|3
1726065130000|2024-09-11 14:32:10|||||||||1
1726065140000|2024-09-11 14:32:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|5
1726065150000|2024-09-11 14:32:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|1
1726065160000|2024-09-11 14:32:40|19.99|19.91|19.99|19.91|20.03|19.95|19.99|19.91|0
1726065170000|2024-09-11 14:32:50|20.03|19.95|20.04|19.96|20.04|19.96|20.01|19.93|10
1726065180000|2024-09-11 14:33:00|20.03|19.95|19.99|19.91|20.03|19.95|19.99|19.91|0
1726065190000|2024-09-11 14:33:10|20.01|19.93|19.98|19.9|20.01|19.93|19.94|19.86|7
1726065200000|2024-09-11 14:33:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|12
1726065210000|2024-09-11 14:33:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|5
1726065220000|2024-09-11 14:33:40|19.96|19.88|19.98|19.9|19.98|19.9|19.94|19.86|0
1726065230000|2024-09-11 14:33:50|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|19
1726065240000|2024-09-11 14:34:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1726065250000|2024-09-11 14:34:10|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|4
1726065260000|2024-09-11 14:34:20|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|6
1726065270000|2024-09-11 14:34:30|20.03|19.95|20.04|19.96|20.04|19.96|20.01|19.93|0
1726065290000|2024-09-11 14:34:50|||||||||20
1726065300000|2024-09-11 14:35:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|82
1726065310000|2024-09-11 14:35:10|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|10
1726065320000|2024-09-11 14:35:20|20.03|19.95|19.99|19.91|20.03|19.95|19.98|19.9|0
1726065330000|2024-09-11 14:35:30|20.03|19.95|20.01|19.93|20.03|19.95|19.99|19.91|0
1726065340000|2024-09-11 14:35:40|19.99|19.91|19.99|19.91|20.03|19.95|19.98|19.9|1
1726065360000|2024-09-11 14:36:00|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|6
1726065370000|2024-09-11 14:36:10|19.92|19.84|19.88|19.8|19.93|19.85|19.88|19.8|22
1726065380000|2024-09-11 14:36:20|19.9|19.82|19.93|19.85|19.93|19.85|19.88|19.8|36
1726065390000|2024-09-11 14:36:30|19.91|19.83|19.88|19.8|19.93|19.85|19.88|19.8|8
1726065400000|2024-09-11 14:36:40|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|1
1726065410000|2024-09-11 14:36:50|19.91|19.83|19.91|19.83|19.93|19.85|19.89|19.81|2
1726065420000|2024-09-11 14:37:00|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|1
1726065430000|2024-09-11 14:37:10|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|10
1726065440000|2024-09-11 14:37:20|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|0
1726065450000|2024-09-11 14:37:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1726065460000|2024-09-11 14:37:40|19.89|19.81|19.88|19.8|19.89|19.81|19.84|19.76|6
1726065470000|2024-09-11 14:37:50|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|1
1726065480000|2024-09-11 14:38:00|19.88|19.8|19.88|19.8|19.89|19.81|19.84|19.76|8
1726065490000|2024-09-11 14:38:10|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|3
1726065500000|2024-09-11 14:38:20|19.88|19.8|19.94|19.86|19.94|19.86|19.88|19.8|14
1726065510000|2024-09-11 14:38:30|19.93|19.85|19.91|19.83|19.93|19.85|19.89|19.81|3
1726065520000|2024-09-11 14:38:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|9
1726065530000|2024-09-11 14:38:50|19.93|19.85|19.94|19.86|19.94|19.86|19.89|19.81|4
1726065550000|2024-09-11 14:39:10|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|116
1726065560000|2024-09-11 14:39:20|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|10
1726065570000|2024-09-11 14:39:30|19.94|19.86|19.94|19.86|19.95|19.87|19.92|19.84|2
1726065580000|2024-09-11 14:39:40|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|1
1726065590000|2024-09-11 14:39:50|19.92|19.84|19.9|19.82|19.94|19.86|19.9|19.82|0
1726065600000|2024-09-11 14:40:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|3
1726065610000|2024-09-11 14:40:10|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|36
1726065630000|2024-09-11 14:40:30|||||||||5
1726065660000|2024-09-11 14:41:00|20|19.92|19.99|19.91|20|19.92|19.95|19.87|5
1726065670000|2024-09-11 14:41:10|19.95|19.87|19.99|19.91|20|19.92|19.95|19.87|3
1726065680000|2024-09-11 14:41:20|20|19.92|20|19.92|20|19.92|19.99|19.91|3
1726065690000|2024-09-11 14:41:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|8
1726065700000|2024-09-11 14:41:40|19.97|19.89|19.99|19.91|19.99|19.91|19.95|19.87|3
1726065710000|2024-09-11 14:41:50|20|19.92|19.99|19.91|20|19.92|19.97|19.89|6
1726065720000|2024-09-11 14:42:00|20|19.92|19.94|19.86|20|19.92|19.94|19.86|3
1726065730000|2024-09-11 14:42:10|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|7
1726065750000|2024-09-11 14:42:30|||||||||60
1726065760000|2024-09-11 14:42:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|101
1726065780000|2024-09-11 14:43:00|19.99|19.91|20.05|19.97|20.05|19.97|19.99|19.91|61
1726065790000|2024-09-11 14:43:10|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|3
1726065800000|2024-09-11 14:43:20|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1726065810000|2024-09-11 14:43:30|20.04|19.96|20.04|19.96|20.05|19.97|20.02|19.94|9
1726065820000|2024-09-11 14:43:40|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1726065830000|2024-09-11 14:43:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1726065840000|2024-09-11 14:44:00|20.05|19.97|20.02|19.94|20.05|19.97|20|19.92|16
1726065850000|2024-09-11 14:44:10|20.04|19.96|20.02|19.94|20.04|19.96|19.99|19.91|2
1726065860000|2024-09-11 14:44:20|20|19.92|20.04|19.96|20.05|19.97|20|19.92|0
1726065870000|2024-09-11 14:44:30|20.02|19.94|20.04|19.96|20.04|19.96|20|19.92|3
1726065880000|2024-09-11 14:44:40|20.02|19.94|20.05|19.97|20.05|19.97|20|19.92|23
1726065890000|2024-09-11 14:44:50|20.02|19.94|20|19.92|20.05|19.97|20|19.92|1
1726065900000|2024-09-11 14:45:00|20.02|19.94|20|19.92|20.02|19.94|19.95|19.87|29
1726065910000|2024-09-11 14:45:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|8
1726065920000|2024-09-11 14:45:20|||||||||12
1726065930000|2024-09-11 14:45:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|77
1726065940000|2024-09-11 14:45:40|||||||||55
1726065950000|2024-09-11 14:45:50|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|3
1726065960000|2024-09-11 14:46:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1726065970000|2024-09-11 14:46:10|||||||||3
1726066000000|2024-09-11 14:46:40|20.06|19.98|20.1|20.02|20.1|20.02|20.05|19.97|7
1726066010000|2024-09-11 14:46:50|20.05|19.97|20.05|19.97|20.1|20.02|20.05|19.97|8
1726066020000|2024-09-11 14:47:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|5
1726066040000|2024-09-11 14:47:20|20.05|19.97|20.07|19.99|20.1|20.02|20.05|19.97|6
1726066050000|2024-09-11 14:47:30|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|2
1726066070000|2024-09-11 14:47:50|20.07|19.99|20.09|20.01|20.1|20.02|20.07|19.99|0
1726066080000|2024-09-11 14:48:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|0
1726066090000|2024-09-11 14:48:10|20.05|19.97|20.05|19.97|20.1|20.02|20.05|19.97|8
1726066100000|2024-09-11 14:48:20|20.09|20.01|20.07|19.99|20.1|20.02|20.07|19.99|20
1726066110000|2024-09-11 14:48:30|20.05|19.97|20|19.92|20.05|19.97|20|19.92|13
1726066120000|2024-09-11 14:48:40|20.04|19.96|20.05|19.97|20.05|19.97|20|19.92|2
1726066130000|2024-09-11 14:48:50|20.04|19.96|20.05|19.97|20.05|19.97|20|19.92|14
1726066150000|2024-09-11 14:49:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|185
1726066160000|2024-09-11 14:49:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|3
1726066170000|2024-09-11 14:49:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|2
1726066180000|2024-09-11 14:49:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|3
1726066190000|2024-09-11 14:49:50|20.06|19.98|20.08|20|20.08|20|20.05|19.97|0
1726066200000|2024-09-11 14:50:00|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|10
1726066210000|2024-09-11 14:50:10|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1726066220000|2024-09-11 14:50:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|3
1726066230000|2024-09-11 14:50:30|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|0
1726066240000|2024-09-11 14:50:40|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1726066250000|2024-09-11 14:50:50|20.03|19.95|20|19.92|20.03|19.95|20|19.92|4
1726066260000|2024-09-11 14:51:00|20.01|19.93|20.05|19.97|20.05|19.97|20|19.92|5
1726066270000|2024-09-11 14:51:10|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|0
1726066290000|2024-09-11 14:51:30|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|105
1726066300000|2024-09-11 14:51:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1726066320000|2024-09-11 14:52:00|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1726066330000|2024-09-11 14:52:10|20|19.92|20|19.92|20.01|19.93|20|19.92|1
1726066340000|2024-09-11 14:52:20|20.01|19.93|20.05|19.97|20.06|19.98|20.01|19.93|8
1726066360000|2024-09-11 14:52:40|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|0
1726066380000|2024-09-11 14:53:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|10
1726066390000|2024-09-11 14:53:10|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|3
1726066400000|2024-09-11 14:53:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1726066410000|2024-09-11 14:53:30|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|0
1726066420000|2024-09-11 14:53:40|20|19.92|20|19.92|20.03|19.95|20|19.92|26
1726066430000|2024-09-11 14:53:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|144
1726066440000|2024-09-11 14:54:00|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|269
1726066450000|2024-09-11 14:54:10|20.04|19.96|20.02|19.94|20.06|19.98|20.02|19.94|241
1726066460000|2024-09-11 14:54:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|317
1726066470000|2024-09-11 14:54:30|||||||||333
1726066480000|2024-09-11 14:54:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|242
1726066500000|2024-09-11 14:55:00|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|184
1726066510000|2024-09-11 14:55:10|20|19.92|20.02|19.94|20.03|19.95|20|19.92|164
1726066530000|2024-09-11 14:55:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|5
1726066540000|2024-09-11 14:55:40|||||||||20
1726066550000|2024-09-11 14:55:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|19
1726066560000|2024-09-11 14:56:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|327
1726066570000|2024-09-11 14:56:10|||||||||2
1726066580000|2024-09-11 14:56:20|19.98|19.9|20|19.92|20.02|19.94|19.98|19.9|52
1726066590000|2024-09-11 14:56:30|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|16
1726066600000|2024-09-11 14:56:40|||||||||40
1726066610000|2024-09-11 14:56:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|20
1726066620000|2024-09-11 14:57:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|29
1726066630000|2024-09-11 14:57:10|19.98|19.9|20|19.92|20.02|19.94|19.97|19.89|5
1726066640000|2024-09-11 14:57:20|19.98|19.9|19.98|19.9|20.03|19.95|19.98|19.9|40
1726066650000|2024-09-11 14:57:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|5
1726066660000|2024-09-11 14:57:40|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|36
1726066670000|2024-09-11 14:57:50|19.92|19.84|19.93|19.85|19.95|19.87|19.92|19.84|39
1726066690000|2024-09-11 14:58:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|14
1726066700000|2024-09-11 14:58:20|19.95|19.87|19.93|19.85|19.95|19.87|19.92|19.84|1
1726066710000|2024-09-11 14:58:30|19.92|19.84|19.92|19.84|19.93|19.85|19.9|19.82|3
1726066720000|2024-09-11 14:58:40|19.9|19.82|19.88|19.8|19.92|19.84|19.88|19.8|0
1726066730000|2024-09-11 14:58:50|19.87|19.79|19.83|19.75|19.88|19.8|19.83|19.75|51
1726066740000|2024-09-11 14:59:00|19.85|19.77|19.83|19.75|19.87|19.79|19.83|19.75|0
1726066750000|2024-09-11 14:59:10|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|77
1726066760000|2024-09-11 14:59:20|19.75|19.67|19.72|19.64|19.77|19.69|19.72|19.64|172
1726066780000|2024-09-11 14:59:40|||||||||39
1726066790000|2024-09-11 14:59:50|19.71|19.63|19.71|19.63|19.72|19.64|19.69|19.61|290
1726066800000|2024-09-11 15:00:00|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|31
1726066810000|2024-09-11 15:00:10|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|26
1726066820000|2024-09-11 15:00:20|19.77|19.69|19.79|19.71|19.81|19.73|19.77|19.69|142
1726066830000|2024-09-11 15:00:30|19.77|19.69|19.76|19.68|19.81|19.73|19.76|19.68|5
1726066840000|2024-09-11 15:00:40|19.78|19.7|19.77|19.69|19.81|19.73|19.76|19.68|0
1726066850000|2024-09-11 15:00:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|3
1726066870000|2024-09-11 15:01:10|19.74|19.66|19.72|19.64|19.74|19.66|19.71|19.63|4
1726066880000|2024-09-11 15:01:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1726066890000|2024-09-11 15:01:30|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|0
1726066900000|2024-09-11 15:01:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|5
1726066910000|2024-09-11 15:01:50|19.76|19.68|19.74|19.66|19.76|19.68|19.72|19.64|1
1726066920000|2024-09-11 15:02:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|3
1726066930000|2024-09-11 15:02:10|19.79|19.71|19.77|19.69|19.82|19.74|19.77|19.69|32
1726066950000|2024-09-11 15:02:30|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|0
1726066960000|2024-09-11 15:02:40|19.73|19.65|19.77|19.69|19.77|19.69|19.72|19.64|9
1726066970000|2024-09-11 15:02:50|19.76|19.68|19.72|19.64|19.77|19.69|19.72|19.64|0
1726066980000|2024-09-11 15:03:00|19.74|19.66|19.72|19.64|19.76|19.68|19.72|19.64|0
1726066990000|2024-09-11 15:03:10|19.74|19.66|19.72|19.64|19.74|19.66|19.71|19.63|9
1726067000000|2024-09-11 15:03:20|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|61
1726067010000|2024-09-11 15:03:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|55
1726067020000|2024-09-11 15:03:40|19.72|19.64|19.66|19.58|19.72|19.64|19.66|19.58|4
1726067030000|2024-09-11 15:03:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1726067040000|2024-09-11 15:04:00|19.69|19.61|19.67|19.59|19.71|19.63|19.67|19.59|10
1726067060000|2024-09-11 15:04:20|19.69|19.61|19.72|19.64|19.72|19.64|19.67|19.59|22
1726067080000|2024-09-11 15:04:40|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|29
1726067090000|2024-09-11 15:04:50|||||||||4
1726067110000|2024-09-11 15:05:10|19.66|19.58|19.62|19.54|19.66|19.58|19.62|19.54|3
1726067120000|2024-09-11 15:05:20|19.61|19.53|19.61|19.53|19.66|19.58|19.61|19.53|24
1726067130000|2024-09-11 15:05:30|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|28
1726067150000|2024-09-11 15:05:50|19.6|19.52|19.56|19.48|19.6|19.52|19.55|19.47|69
1726067160000|2024-09-11 15:06:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|4
1726067170000|2024-09-11 15:06:10|19.56|19.48|19.55|19.47|19.58|19.5|19.55|19.47|10
1726067190000|2024-09-11 15:06:30|19.56|19.48|19.55|19.47|19.57|19.49|19.55|19.47|2
1726067200000|2024-09-11 15:06:40|||||||||1
1726067210000|2024-09-11 15:06:50|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|126
1726067220000|2024-09-11 15:07:00|19.5|19.42|19.55|19.47|19.55|19.47|19.49|19.41|5
1726067230000|2024-09-11 15:07:10|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|3
1726067240000|2024-09-11 15:07:20|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1726067250000|2024-09-11 15:07:30|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1726067260000|2024-09-11 15:07:40|||||||||2
1726067270000|2024-09-11 15:07:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|2
1726067280000|2024-09-11 15:08:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|6
1726067290000|2024-09-11 15:08:10|19.52|19.44|19.54|19.46|19.54|19.46|19.5|19.42|0
1726067300000|2024-09-11 15:08:20|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|3
1726067310000|2024-09-11 15:08:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|3
1726067330000|2024-09-11 15:08:50|19.52|19.44|19.54|19.46|19.54|19.46|19.5|19.42|0
1726067340000|2024-09-11 15:09:00|||||||||15
1726067350000|2024-09-11 15:09:10|||||||||1
1726067360000|2024-09-11 15:09:20|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|4
1726067370000|2024-09-11 15:09:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1726067380000|2024-09-11 15:09:40|||||||||1
1726067390000|2024-09-11 15:09:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1726067400000|2024-09-11 15:10:00|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|10
1726067410000|2024-09-11 15:10:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|15
1726067420000|2024-09-11 15:10:20|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|9
1726067430000|2024-09-11 15:10:30|19.64|19.56|19.62|19.54|19.64|19.56|19.6|19.52|4
1726067440000|2024-09-11 15:10:40|19.64|19.56|19.64|19.56|19.64|19.56|19.6|19.52|0
1726067450000|2024-09-11 15:10:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|111
1726067460000|2024-09-11 15:11:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|16
1726067470000|2024-09-11 15:11:10|||||||||10
1726067480000|2024-09-11 15:11:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|2
1726067490000|2024-09-11 15:11:30|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1726067500000|2024-09-11 15:11:40|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|6
1726067510000|2024-09-11 15:11:50|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1726067520000|2024-09-11 15:12:00|19.6|19.52|19.59|19.51|19.6|19.52|19.54|19.46|51
1726067530000|2024-09-11 15:12:10|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|3
1726067540000|2024-09-11 15:12:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|14
1726067550000|2024-09-11 15:12:30|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|7
1726067560000|2024-09-11 15:12:40|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|4
1726067580000|2024-09-11 15:13:00|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|11
1726067590000|2024-09-11 15:13:10|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|1
1726067600000|2024-09-11 15:13:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|12
1726067610000|2024-09-11 15:13:30|19.49|19.41|19.51|19.43|19.53|19.45|19.48|19.4|0
1726067620000|2024-09-11 15:13:40|19.49|19.41|19.51|19.43|19.53|19.45|19.49|19.41|0
1726067630000|2024-09-11 15:13:50|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1726067640000|2024-09-11 15:14:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|6
1726067650000|2024-09-11 15:14:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1726067660000|2024-09-11 15:14:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1726067670000|2024-09-11 15:14:30|19.46|19.38|19.45|19.37|19.48|19.4|19.43|19.35|11
1726067680000|2024-09-11 15:14:40|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|0
1726067690000|2024-09-11 15:14:50|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|18
1726067700000|2024-09-11 15:15:00|||||||||15
1726067730000|2024-09-11 15:15:30|19.47|19.39|19.48|19.4|19.48|19.4|19.45|19.37|9
1726067740000|2024-09-11 15:15:40|19.47|19.39|19.47|19.39|19.48|19.4|19.43|19.35|105
1726067750000|2024-09-11 15:15:50|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|24
1726067760000|2024-09-11 15:16:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|106
1726067770000|2024-09-11 15:16:10|19.45|19.37|19.48|19.4|19.48|19.4|19.43|19.35|3
1726067780000|2024-09-11 15:16:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1726067790000|2024-09-11 15:16:30|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1726067800000|2024-09-11 15:16:40|19.48|19.4|19.47|19.39|19.48|19.4|19.45|19.37|0
1726067810000|2024-09-11 15:16:50|19.45|19.37|19.43|19.35|19.47|19.39|19.43|19.35|0
1726067820000|2024-09-11 15:17:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|5
1726067830000|2024-09-11 15:17:10|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|6
1726067840000|2024-09-11 15:17:20|||||||||25
1726067850000|2024-09-11 15:17:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1726067860000|2024-09-11 15:17:40|19.45|19.37|19.47|19.39|19.48|19.4|19.45|19.37|1
1726067870000|2024-09-11 15:17:50|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1726067880000|2024-09-11 15:18:00|||||||||6
1726067890000|2024-09-11 15:18:10|19.48|19.4|19.53|19.45|19.53|19.45|19.48|19.4|116
1726067900000|2024-09-11 15:18:20|19.52|19.44|19.47|19.39|19.52|19.44|19.47|19.39|8
1726067920000|2024-09-11 15:18:40|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1726067930000|2024-09-11 15:18:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1726067950000|2024-09-11 15:19:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|6
1726067960000|2024-09-11 15:19:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1726067970000|2024-09-11 15:19:30|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|4
1726067980000|2024-09-11 15:19:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1726067990000|2024-09-11 15:19:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1726068000000|2024-09-11 15:20:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|30
1726068010000|2024-09-11 15:20:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1726068020000|2024-09-11 15:20:20|||||||||6
1726068040000|2024-09-11 15:20:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|551
1726068060000|2024-09-11 15:21:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|3
1726068080000|2024-09-11 15:21:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|29
1726068090000|2024-09-11 15:21:30|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|59
1726068100000|2024-09-11 15:21:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|22
1726068110000|2024-09-11 15:21:50|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|9
1726068120000|2024-09-11 15:22:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|18
1726068130000|2024-09-11 15:22:10|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|4
1726068140000|2024-09-11 15:22:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1726068160000|2024-09-11 15:22:40|19.57|19.49|19.53|19.45|19.57|19.49|19.53|19.45|3
1726068170000|2024-09-11 15:22:50|19.55|19.47|19.58|19.5|19.58|19.5|19.53|19.45|11
1726068180000|2024-09-11 15:23:00|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|30
1726068190000|2024-09-11 15:23:10|19.55|19.47|19.57|19.49|19.57|19.49|19.53|19.45|0
1726068200000|2024-09-11 15:23:20|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|3
1726068210000|2024-09-11 15:23:30|19.57|19.49|19.53|19.45|19.57|19.49|19.53|19.45|0
1726068220000|2024-09-11 15:23:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|10
1726068230000|2024-09-11 15:23:50|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|6
1726068240000|2024-09-11 15:24:00|19.57|19.49|19.58|19.5|19.6|19.52|19.57|19.49|0
1726068250000|2024-09-11 15:24:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1726068260000|2024-09-11 15:24:20|19.58|19.5|19.58|19.5|19.63|19.55|19.58|19.5|6
1726068270000|2024-09-11 15:24:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1726068280000|2024-09-11 15:24:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|42
1726068290000|2024-09-11 15:24:50|19.63|19.55|19.6|19.52|19.63|19.55|19.58|19.5|1
1726068300000|2024-09-11 15:25:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|11
1726068310000|2024-09-11 15:25:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1726068320000|2024-09-11 15:25:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|2
1726068330000|2024-09-11 15:25:30|19.6|19.52|19.6|19.52|19.63|19.55|19.58|19.5|4
1726068340000|2024-09-11 15:25:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|7
1726068350000|2024-09-11 15:25:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1726068360000|2024-09-11 15:26:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|8
1726068370000|2024-09-11 15:26:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1726068380000|2024-09-11 15:26:20|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|3
1726068390000|2024-09-11 15:26:30|19.53|19.45|19.53|19.45|19.57|19.49|19.53|19.45|0
1726068400000|2024-09-11 15:26:40|||||||||111
1726068410000|2024-09-11 15:26:50|||||||||1
1726068420000|2024-09-11 15:27:00|19.57|19.49|19.53|19.45|19.57|19.49|19.53|19.45|8
1726068440000|2024-09-11 15:27:20|19.55|19.47|19.57|19.49|19.57|19.49|19.53|19.45|0
1726068450000|2024-09-11 15:27:30|19.58|19.5|19.53|19.45|19.58|19.5|19.53|19.45|2
1726068460000|2024-09-11 15:27:40|||||||||2
1726068490000|2024-09-11 15:28:10|||||||||34
1726068500000|2024-09-11 15:28:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|8
1726068510000|2024-09-11 15:28:30|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|26
1726068520000|2024-09-11 15:28:40|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|31
1726068540000|2024-09-11 15:29:00|||||||||2
1726068550000|2024-09-11 15:29:10|||||||||36
1726068560000|2024-09-11 15:29:20|||||||||7
1726068570000|2024-09-11 15:29:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|47
1726068580000|2024-09-11 15:29:40|||||||||3
1726068590000|2024-09-11 15:29:50|||||||||22
1726068600000|2024-09-11 15:30:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|1
1726068610000|2024-09-11 15:30:10|19.5|19.42|19.48|19.4|19.52|19.44|19.48|19.4|1
1726068620000|2024-09-11 15:30:20|||||||||3
1726068630000|2024-09-11 15:30:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|25
1726068640000|2024-09-11 15:30:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|2
1726068660000|2024-09-11 15:31:00|19.47|19.39|19.45|19.37|19.48|19.4|19.45|19.37|0
1726068670000|2024-09-11 15:31:10|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|266
1726068680000|2024-09-11 15:31:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|32
1726068690000|2024-09-11 15:31:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1726068700000|2024-09-11 15:31:40|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|35
1726068710000|2024-09-11 15:31:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|72
1726068720000|2024-09-11 15:32:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|23
1726068730000|2024-09-11 15:32:10|19.33|19.25|19.31|19.23|19.36|19.28|19.31|19.23|13
1726068740000|2024-09-11 15:32:20|19.36|19.28|19.34|19.26|19.36|19.28|19.31|19.23|21
1726068750000|2024-09-11 15:32:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1726068760000|2024-09-11 15:32:40|19.34|19.26|19.32|19.24|19.36|19.28|19.31|19.23|0
1726068770000|2024-09-11 15:32:50|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|0
1726068780000|2024-09-11 15:33:00|19.34|19.26|19.36|19.28|19.36|19.28|19.31|19.23|0
1726068790000|2024-09-11 15:33:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1726068800000|2024-09-11 15:33:20|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|6
1726068810000|2024-09-11 15:33:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1726068820000|2024-09-11 15:33:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1726068830000|2024-09-11 15:33:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1726068840000|2024-09-11 15:34:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1726068850000|2024-09-11 15:34:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|3
1726068860000|2024-09-11 15:34:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1726068870000|2024-09-11 15:34:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1726068910000|2024-09-11 15:35:10|||||||||4
1726068930000|2024-09-11 15:35:30|||||||||75
1726068940000|2024-09-11 15:35:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1726068950000|2024-09-11 15:35:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|8
1726068980000|2024-09-11 15:36:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|3
1726069010000|2024-09-11 15:36:50|19.26|19.18|19.23|19.15|19.29|19.21|19.21|19.13|1
1726069020000|2024-09-11 15:37:00|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|33
1726069030000|2024-09-11 15:37:10|19.22|19.14|19.26|19.18|19.26|19.18|19.21|19.13|9
1726069060000|2024-09-11 15:37:40|19.24|19.16|19.23|19.15|19.26|19.18|19.21|19.13|0
1726069070000|2024-09-11 15:37:50|19.24|19.16|19.23|19.15|19.26|19.18|19.21|19.13|0
1726069080000|2024-09-11 15:38:00|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1726069090000|2024-09-11 15:38:10|||||||||4
1726069100000|2024-09-11 15:38:20|19.2|19.12|19.21|19.13|19.21|19.13|19.16|19.08|6
1726069120000|2024-09-11 15:38:40|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|1
1726069130000|2024-09-11 15:38:50|19.18|19.1|19.15|19.07|19.18|19.1|19.13|19.05|0
1726069140000|2024-09-11 15:39:00|19.16|19.08|19.18|19.1|19.18|19.1|19.15|19.07|0
1726069150000|2024-09-11 15:39:10|19.2|19.12|19.18|19.1|19.2|19.12|19.16|19.08|0
1726069160000|2024-09-11 15:39:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1726069170000|2024-09-11 15:39:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|3
1726069200000|2024-09-11 15:40:00|19.16|19.08|19.18|19.1|19.2|19.12|19.16|19.08|4
1726069210000|2024-09-11 15:40:10|19.17|19.09|19.18|19.1|19.18|19.1|19.15|19.07|0
1726069220000|2024-09-11 15:40:20|19.2|19.12|19.15|19.07|19.2|19.12|19.15|19.07|0
1726069250000|2024-09-11 15:40:50|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|0
1726069260000|2024-09-11 15:41:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|24
1726069270000|2024-09-11 15:41:10|19.14|19.06|19.12|19.04|19.15|19.07|19.12|19.04|0
1726069280000|2024-09-11 15:41:20|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1726069290000|2024-09-11 15:41:30|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1726069300000|2024-09-11 15:41:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|15
1726069310000|2024-09-11 15:41:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1726069320000|2024-09-11 15:42:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|4
1726069330000|2024-09-11 15:42:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|20
1726069340000|2024-09-11 15:42:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1726069350000|2024-09-11 15:42:30|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|14
1726069360000|2024-09-11 15:42:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|1
1726069380000|2024-09-11 15:43:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1726069390000|2024-09-11 15:43:10|19.05|18.97|19.07|18.99|19.09|19.01|19.05|18.97|0
1726069400000|2024-09-11 15:43:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1726069420000|2024-09-11 15:43:40|19.07|18.99|19.05|18.97|19.09|19.01|19.05|18.97|0
1726069430000|2024-09-11 15:43:50|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1726069440000|2024-09-11 15:44:00|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|0
1726069460000|2024-09-11 15:44:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1726069470000|2024-09-11 15:44:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1726069480000|2024-09-11 15:44:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1726069500000|2024-09-11 15:45:00|19.07|18.99|19.07|18.99|19.09|19.01|19.05|18.97|3
1726069510000|2024-09-11 15:45:10|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|4
1726069520000|2024-09-11 15:45:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|1
1726069540000|2024-09-11 15:45:40|19.07|18.99|19.09|19.01|19.09|19.01|19.05|18.97|0
1726069570000|2024-09-11 15:46:10|||||||||4
1726069580000|2024-09-11 15:46:20|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|5
1726069590000|2024-09-11 15:46:30|19.07|18.99|19.09|19.01|19.09|19.01|19.04|18.96|0
1726069600000|2024-09-11 15:46:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1726069610000|2024-09-11 15:46:50|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1726069620000|2024-09-11 15:47:00|19.05|18.97|19.09|19.01|19.09|19.01|19.04|18.96|0
1726069630000|2024-09-11 15:47:10|19.07|18.99|19.07|18.99|19.07|18.99|19.04|18.96|1
1726069640000|2024-09-11 15:47:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1726069650000|2024-09-11 15:47:30|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|3
1726069660000|2024-09-11 15:47:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1726069670000|2024-09-11 15:47:50|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|0
1726069680000|2024-09-11 15:48:00|19.07|18.99|19.04|18.96|19.09|19.01|19.04|18.96|4
1726069690000|2024-09-11 15:48:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1726069700000|2024-09-11 15:48:20|19.02|18.94|19.04|18.96|19.04|18.96|18.99|18.91|31
1726069710000|2024-09-11 15:48:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|18
1726069730000|2024-09-11 15:48:50|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|7
1726069760000|2024-09-11 15:49:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1726069780000|2024-09-11 15:49:40|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1726069790000|2024-09-11 15:49:50|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1726069800000|2024-09-11 15:50:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1726069810000|2024-09-11 15:50:10|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|2
1726069820000|2024-09-11 15:50:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1726069830000|2024-09-11 15:50:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|9
1726069840000|2024-09-11 15:50:40|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1726069860000|2024-09-11 15:51:00|19.07|18.99|19.05|18.97|19.07|18.99|19.04|18.96|4
1726069870000|2024-09-11 15:51:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1726069880000|2024-09-11 15:51:20|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1726069900000|2024-09-11 15:51:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1726069910000|2024-09-11 15:51:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1726069920000|2024-09-11 15:52:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|1
1726069930000|2024-09-11 15:52:10|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1726069940000|2024-09-11 15:52:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1726069950000|2024-09-11 15:52:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1726069960000|2024-09-11 15:52:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1726069970000|2024-09-11 15:52:50|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1726069980000|2024-09-11 15:53:00|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|1
1726069990000|2024-09-11 15:53:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|2
1726070010000|2024-09-11 15:53:30|||||||||1
1726070050000|2024-09-11 15:54:10|19.19|19.11|19.2|19.12|19.2|19.12|19.17|19.09|0
1726070060000|2024-09-11 15:54:20|19.19|19.11|19.19|19.11|19.19|19.11|19.15|19.07|0
1726070070000|2024-09-11 15:54:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1726070080000|2024-09-11 15:54:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1726070090000|2024-09-11 15:54:50|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|2
1726070100000|2024-09-11 15:55:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|2
1726070110000|2024-09-11 15:55:10|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|0
1726070140000|2024-09-11 15:55:40|||||||||9
1726070150000|2024-09-11 15:55:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|142
1726070170000|2024-09-11 15:56:10|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|11
1726070180000|2024-09-11 15:56:20|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1726070190000|2024-09-11 15:56:30|19.36|19.28|19.41|19.33|19.41|19.33|19.35|19.27|20
1726070200000|2024-09-11 15:56:40|19.46|19.38|19.41|19.33|19.46|19.38|19.41|19.33|11
1726070210000|2024-09-11 15:56:50|19.38|19.3|19.39|19.31|19.39|19.31|19.36|19.28|3
1726070220000|2024-09-11 15:57:00|19.41|19.33|19.36|19.28|19.41|19.33|19.36|19.28|23
1726070230000|2024-09-11 15:57:10|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|82
1726070240000|2024-09-11 15:57:20|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1726070250000|2024-09-11 15:57:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1726070260000|2024-09-11 15:57:40|19.37|19.29|19.36|19.28|19.37|19.29|19.34|19.26|0
1726070270000|2024-09-11 15:57:50|19.34|19.26|19.32|19.24|19.36|19.28|19.32|19.24|0
1726070280000|2024-09-11 15:58:00|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1726070290000|2024-09-11 15:58:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|2
1726070300000|2024-09-11 15:58:20|19.24|19.16|19.23|19.15|19.24|19.16|19.21|19.13|18
1726070310000|2024-09-11 15:58:30|19.25|19.17|19.2|19.12|19.25|19.17|19.2|19.12|0
1726070320000|2024-09-11 15:58:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1726070340000|2024-09-11 15:59:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1726070350000|2024-09-11 15:59:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|5
1726070360000|2024-09-11 15:59:20|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1726070370000|2024-09-11 15:59:30|19.18|19.1|19.13|19.05|19.18|19.1|19.11|19.03|0
1726070380000|2024-09-11 15:59:40|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|0
1726070390000|2024-09-11 15:59:50|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1726070400000|2024-09-11 16:00:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|4
1726070410000|2024-09-11 16:00:10|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1726070420000|2024-09-11 16:00:20|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1726070430000|2024-09-11 16:00:30|||||||||14
1726070440000|2024-09-11 16:00:40|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|8
1726070450000|2024-09-11 16:00:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|6
1726070460000|2024-09-11 16:01:00|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1726070470000|2024-09-11 16:01:10|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1726070490000|2024-09-11 16:01:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1726070520000|2024-09-11 16:02:00|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1726070530000|2024-09-11 16:02:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1726070550000|2024-09-11 16:02:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1726070560000|2024-09-11 16:02:40|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|1
1726070580000|2024-09-11 16:03:00|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|38
1726070590000|2024-09-11 16:03:10|19.08|19|19.05|18.97|19.08|19|19.05|18.97|2
1726070600000|2024-09-11 16:03:20|||||||||108
1726070610000|2024-09-11 16:03:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1726070620000|2024-09-11 16:03:40|19|18.92|19|18.92|19|18.92|19|18.92|2
1726070630000|2024-09-11 16:03:50|||||||||1
1726070640000|2024-09-11 16:04:00|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|3
1726070660000|2024-09-11 16:04:20|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1726070670000|2024-09-11 16:04:30|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1726070680000|2024-09-11 16:04:40|||||||||10
1726070690000|2024-09-11 16:04:50|18.99|18.91|18.95|18.87|18.99|18.91|18.95|18.87|90
1726070720000|2024-09-11 16:05:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|10
1726070730000|2024-09-11 16:05:30|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1726070740000|2024-09-11 16:05:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1726070760000|2024-09-11 16:06:00|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1726070770000|2024-09-11 16:06:10|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|2
1726070780000|2024-09-11 16:06:20|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1726070800000|2024-09-11 16:06:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|5
1726070830000|2024-09-11 16:07:10|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|3
1726070840000|2024-09-11 16:07:20|18.96|18.88|18.98|18.9|18.98|18.9|18.94|18.86|0
1726070850000|2024-09-11 16:07:30|18.96|18.88|18.94|18.86|18.98|18.9|18.94|18.86|0
1726070860000|2024-09-11 16:07:40|18.96|18.88|18.98|18.9|18.98|18.9|18.94|18.86|0
1726070870000|2024-09-11 16:07:50|18.94|18.86|18.94|18.86|18.98|18.9|18.94|18.86|0
1726070880000|2024-09-11 16:08:00|||||||||2
1726070890000|2024-09-11 16:08:10|||||||||1
1726070900000|2024-09-11 16:08:20|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|1
1726070910000|2024-09-11 16:08:30|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1726070920000|2024-09-11 16:08:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1726070930000|2024-09-11 16:08:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1726070940000|2024-09-11 16:09:00|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|1
1726070950000|2024-09-11 16:09:10|18.96|18.88|19.03|18.95|19.03|18.95|18.94|18.86|3
1726070960000|2024-09-11 16:09:20|19.04|18.96|19.03|18.95|19.04|18.96|18.99|18.91|0
1726070970000|2024-09-11 16:09:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1726070980000|2024-09-11 16:09:40|19.04|18.96|19.08|19|19.08|19|19.04|18.96|1
1726070990000|2024-09-11 16:09:50|19.04|18.96|19.06|18.98|19.09|19.01|19.04|18.96|0
1726071000000|2024-09-11 16:10:00|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|2
1726071010000|2024-09-11 16:10:10|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1726071060000|2024-09-11 16:11:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|4
1726071070000|2024-09-11 16:11:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1726071080000|2024-09-11 16:11:20|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|0
1726071100000|2024-09-11 16:11:40|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1726071110000|2024-09-11 16:11:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1726071120000|2024-09-11 16:12:00|18.99|18.91|19.01|18.93|19.03|18.95|18.99|18.91|3
1726071130000|2024-09-11 16:12:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1726071140000|2024-09-11 16:12:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|1
1726071150000|2024-09-11 16:12:30|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1726071160000|2024-09-11 16:12:40|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|1
1726071170000|2024-09-11 16:12:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1726071180000|2024-09-11 16:13:00|18.99|18.91|19.03|18.95|19.03|18.95|18.98|18.9|0
1726071190000|2024-09-11 16:13:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1726071200000|2024-09-11 16:13:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1726071210000|2024-09-11 16:13:30|19.03|18.95|19.01|18.93|19.04|18.96|19.01|18.93|0
1726071220000|2024-09-11 16:13:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|1
1726071250000|2024-09-11 16:14:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|2
1726071260000|2024-09-11 16:14:20|19.03|18.95|19.01|18.93|19.04|18.96|19.01|18.93|0
1726071270000|2024-09-11 16:14:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1726071280000|2024-09-11 16:14:40|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1726071290000|2024-09-11 16:14:50|18.97|18.89|18.97|18.89|18.97|18.89|18.93|18.85|32
1726071300000|2024-09-11 16:15:00|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|0
1726071310000|2024-09-11 16:15:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1726071320000|2024-09-11 16:15:20|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|0
1726071340000|2024-09-11 16:15:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1726071380000|2024-09-11 16:16:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|18
1726071430000|2024-09-11 16:17:10|19.01|18.93|19.02|18.94|19.02|18.94|19|18.92|3
1726071440000|2024-09-11 16:17:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1726071480000|2024-09-11 16:18:00|19|18.92|19|18.92|19.02|18.94|18.98|18.9|0
1726071490000|2024-09-11 16:18:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1726071500000|2024-09-11 16:18:20|19.02|18.94|19.03|18.95|19.03|18.95|19|18.92|1
1726071510000|2024-09-11 16:18:30|19.02|18.94|19|18.92|19.03|18.95|19|18.92|0
1726071530000|2024-09-11 16:18:50|19.02|18.94|19|18.92|19.03|18.95|19|18.92|0
1726071540000|2024-09-11 16:19:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1726071550000|2024-09-11 16:19:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1726071560000|2024-09-11 16:19:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1726071570000|2024-09-11 16:19:30|||||||||1
1726071580000|2024-09-11 16:19:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|1
1726071590000|2024-09-11 16:19:50|18.95|18.87|18.97|18.89|18.98|18.9|18.95|18.87|0
1726071600000|2024-09-11 16:20:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1726071630000|2024-09-11 16:20:30|||||||||2
1726071640000|2024-09-11 16:20:40|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|2
1726071670000|2024-09-11 16:21:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1726071680000|2024-09-11 16:21:20|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1726071690000|2024-09-11 16:21:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1726071700000|2024-09-11 16:21:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1726071710000|2024-09-11 16:21:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1726071720000|2024-09-11 16:22:00|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1726071750000|2024-09-11 16:22:30|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|1
1726071760000|2024-09-11 16:22:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1726071770000|2024-09-11 16:22:50|19.02|18.94|19.02|18.94|19.03|18.95|19|18.92|0
1726071780000|2024-09-11 16:23:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1726071800000|2024-09-11 16:23:20|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1726071810000|2024-09-11 16:23:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1726071820000|2024-09-11 16:23:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1726071830000|2024-09-11 16:23:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1726071850000|2024-09-11 16:24:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|2
1726071860000|2024-09-11 16:24:20|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|0
1726071890000|2024-09-11 16:24:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1726071900000|2024-09-11 16:25:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1726071910000|2024-09-11 16:25:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1726071920000|2024-09-11 16:25:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1726071930000|2024-09-11 16:25:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1726071940000|2024-09-11 16:25:40|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|1
1726071950000|2024-09-11 16:25:50|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1726071960000|2024-09-11 16:26:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1726071970000|2024-09-11 16:26:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1726071980000|2024-09-11 16:26:20|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1726071990000|2024-09-11 16:26:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1726072000000|2024-09-11 16:26:40|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|0
1726072010000|2024-09-11 16:26:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1726072020000|2024-09-11 16:27:00|18.95|18.87|18.97|18.89|18.98|18.9|18.95|18.87|0
1726072030000|2024-09-11 16:27:10|18.95|18.87|18.93|18.85|18.97|18.89|18.93|18.85|0
1726072040000|2024-09-11 16:27:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1726072050000|2024-09-11 16:27:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1726072060000|2024-09-11 16:27:40|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1726072070000|2024-09-11 16:27:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1726072090000|2024-09-11 16:28:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|1
1726072100000|2024-09-11 16:28:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1726072140000|2024-09-11 16:29:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1726072150000|2024-09-11 16:29:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1726072190000|2024-09-11 16:29:50|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1726072200000|2024-09-11 16:30:00|18.85|18.77|18.87|18.79|18.87|18.79|18.83|18.75|0
1726072210000|2024-09-11 16:30:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1726072220000|2024-09-11 16:30:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1726072240000|2024-09-11 16:30:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1726072250000|2024-09-11 16:30:50|||||||||2
1726072260000|2024-09-11 16:31:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1726072270000|2024-09-11 16:31:10|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1726072280000|2024-09-11 16:31:20|18.84|18.76|18.82|18.74|18.86|18.78|18.82|18.74|0
1726072290000|2024-09-11 16:31:30|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|7
1726072300000|2024-09-11 16:31:40|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1726072340000|2024-09-11 16:32:20|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|1
1726072350000|2024-09-11 16:32:30|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1726072360000|2024-09-11 16:32:40|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|10
1726072370000|2024-09-11 16:32:50|18.85|18.77|18.82|18.74|18.87|18.79|18.82|18.74|2
1726072410000|2024-09-11 16:33:30|18.79|18.71|18.79|18.71|18.82|18.74|18.79|18.71|6
1726072420000|2024-09-11 16:33:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1726072440000|2024-09-11 16:34:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|5
1726072450000|2024-09-11 16:34:10|18.82|18.74|18.82|18.74|18.82|18.74|18.79|18.71|0
1726072460000|2024-09-11 16:34:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1726072470000|2024-09-11 16:34:30|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1726072480000|2024-09-11 16:34:40|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1726072490000|2024-09-11 16:34:50|18.84|18.76|18.84|18.76|18.87|18.79|18.84|18.76|0
1726072500000|2024-09-11 16:35:00|18.87|18.79|18.87|18.79|18.87|18.79|18.84|18.76|0
1726072520000|2024-09-11 16:35:20|||||||||3
1726072530000|2024-09-11 16:35:30|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1726072540000|2024-09-11 16:35:40|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1726072550000|2024-09-11 16:35:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1726072560000|2024-09-11 16:36:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1726072570000|2024-09-11 16:36:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1726072580000|2024-09-11 16:36:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1726072600000|2024-09-11 16:36:40|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|2
1726072610000|2024-09-11 16:36:50|||||||||2
1726072630000|2024-09-11 16:37:10|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1726072640000|2024-09-11 16:37:20|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|23
1726072650000|2024-09-11 16:37:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1726072680000|2024-09-11 16:38:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1726072690000|2024-09-11 16:38:10|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1726072700000|2024-09-11 16:38:20|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|0
1726072710000|2024-09-11 16:38:30|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1726072720000|2024-09-11 16:38:40|18.84|18.76|18.84|18.76|18.87|18.79|18.84|18.76|0
1726072730000|2024-09-11 16:38:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1726072780000|2024-09-11 16:39:40|18.79|18.71|18.79|18.71|18.82|18.74|18.79|18.71|9
1726072790000|2024-09-11 16:39:50|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|0
1726072800000|2024-09-11 16:40:00|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|0
1726072810000|2024-09-11 16:40:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1726072820000|2024-09-11 16:40:20|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|4
1726072840000|2024-09-11 16:40:40|||||||||1
1726072860000|2024-09-11 16:41:00|||||||||7
1726072870000|2024-09-11 16:41:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1726072880000|2024-09-11 16:41:20|18.87|18.79|18.87|18.79|18.87|18.79|18.84|18.76|0
1726072890000|2024-09-11 16:41:30|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1726072910000|2024-09-11 16:41:50|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1726072920000|2024-09-11 16:42:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|13
1726072940000|2024-09-11 16:42:20|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|13
1726072960000|2024-09-11 16:42:40|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1726072970000|2024-09-11 16:42:50|18.84|18.76|18.84|18.76|18.87|18.79|18.84|18.76|0
1726072980000|2024-09-11 16:43:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1726073000000|2024-09-11 16:43:20|18.84|18.76|18.84|18.76|18.87|18.79|18.82|18.74|1
1726073010000|2024-09-11 16:43:30|18.87|18.79|18.87|18.79|18.87|18.79|18.84|18.76|0
1726073030000|2024-09-11 16:43:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1726073040000|2024-09-11 16:44:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1726073050000|2024-09-11 16:44:10|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|2
1726073060000|2024-09-11 16:44:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1726073070000|2024-09-11 16:44:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1726073080000|2024-09-11 16:44:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1726073090000|2024-09-11 16:44:50|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1726073120000|2024-09-11 16:45:20|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1726073150000|2024-09-11 16:45:50|18.84|18.76|18.84|18.76|18.87|18.79|18.84|18.76|0
1726073160000|2024-09-11 16:46:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|1
1726073200000|2024-09-11 16:46:40|||||||||5
1726073210000|2024-09-11 16:46:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1726073280000|2024-09-11 16:48:00|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|0
1726073290000|2024-09-11 16:48:10|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|3
1726073300000|2024-09-11 16:48:20|||||||||4
1726073310000|2024-09-11 16:48:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1726073320000|2024-09-11 16:48:40|18.87|18.79|18.84|18.76|18.87|18.79|18.82|18.74|0
1726073330000|2024-09-11 16:48:50|18.87|18.79|18.87|18.79|18.87|18.79|18.84|18.76|0
1726073340000|2024-09-11 16:49:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1726073350000|2024-09-11 16:49:10|18.84|18.76|18.84|18.76|18.87|18.79|18.84|18.76|1
1726073360000|2024-09-11 16:49:20|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|0
1726073390000|2024-09-11 16:49:50|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|0
1726073400000|2024-09-11 16:50:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1726073410000|2024-09-11 16:50:10|18.84|18.76|18.82|18.74|18.87|18.79|18.82|18.74|0
1726073430000|2024-09-11 16:50:30|18.85|18.77|18.87|18.79|18.87|18.79|18.82|18.74|0
1726073440000|2024-09-11 16:50:40|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|0
1726073450000|2024-09-11 16:50:50|18.85|18.77|18.85|18.77|18.87|18.79|18.82|18.74|0
1726073460000|2024-09-11 16:51:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|0
1726073480000|2024-09-11 16:51:20|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|0
1726073510000|2024-09-11 16:51:50|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|5
1726073520000|2024-09-11 16:52:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|3
1726073530000|2024-09-11 16:52:10|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|0
1726073540000|2024-09-11 16:52:20|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|0
1726073550000|2024-09-11 16:52:30|||||||||9
1726073580000|2024-09-11 16:53:00|18.75|18.67|18.77|18.69|18.77|18.69|18.72|18.64|2
1726073600000|2024-09-11 16:53:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1726073610000|2024-09-11 16:53:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1726073620000|2024-09-11 16:53:40|18.75|18.67|18.75|18.67|18.77|18.69|18.72|18.64|0
1726073630000|2024-09-11 16:53:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1726073640000|2024-09-11 16:54:00|||||||||5
1726073680000|2024-09-11 16:54:40|||||||||3
1726073710000|2024-09-11 16:55:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1726073720000|2024-09-11 16:55:20|18.72|18.64|18.72|18.64|18.75|18.67|18.72|18.64|0
1726073730000|2024-09-11 16:55:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1726073740000|2024-09-11 16:55:40|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|5
1726073750000|2024-09-11 16:55:50|||||||||4
1726073770000|2024-09-11 16:56:10|18.75|18.67|18.75|18.67|18.75|18.67|18.72|18.64|0
1726073780000|2024-09-11 16:56:20|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|0
1726073790000|2024-09-11 16:56:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1726073800000|2024-09-11 16:56:40|||||||||3
1726073810000|2024-09-11 16:56:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1726073820000|2024-09-11 16:57:00|18.85|18.77|18.82|18.74|18.87|18.79|18.82|18.74|71
1726073840000|2024-09-11 16:57:20|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|4
1726073850000|2024-09-11 16:57:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1726073870000|2024-09-11 16:57:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1726073880000|2024-09-11 16:58:00|18.8|18.72|18.82|18.74|18.82|18.74|18.78|18.7|0
1726073890000|2024-09-11 16:58:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1726073900000|2024-09-11 16:58:20|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|2
1726073910000|2024-09-11 16:58:30|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|0
1726073920000|2024-09-11 16:58:40|18.8|18.72|18.8|18.72|18.82|18.74|18.8|18.72|0
1726073930000|2024-09-11 16:58:50|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1726073940000|2024-09-11 16:59:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1726073950000|2024-09-11 16:59:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1726073990000|2024-09-11 16:59:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1726074000000|2024-09-11 17:00:00|18.77|18.69|18.77|18.69|18.8|18.72|18.77|18.69|1
1726074010000|2024-09-11 17:00:10|||||||||4
1726074060000|2024-09-11 17:01:00|||||||||1
1726074070000|2024-09-11 17:01:10|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|0
1726074120000|2024-09-11 17:02:00|18.75|18.67|18.77|18.69|18.77|18.69|18.72|18.64|0
1726074140000|2024-09-11 17:02:20|18.75|18.67|18.72|18.64|18.77|18.69|18.72|18.64|0
1726074160000|2024-09-11 17:02:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1726074170000|2024-09-11 17:02:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1726074300000|2024-09-11 17:05:00|||||||||11
1726074340000|2024-09-11 17:05:40|||||||||5
1726074390000|2024-09-11 17:06:30|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1726074410000|2024-09-11 17:06:50|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|25
1726074420000|2024-09-11 17:07:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1726074430000|2024-09-11 17:07:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1726074470000|2024-09-11 17:07:50|18.68|18.6|18.72|18.64|18.72|18.64|18.67|18.59|0
1726074530000|2024-09-11 17:08:50|||||||||2
1726074540000|2024-09-11 17:09:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|29
1726074550000|2024-09-11 17:09:10|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|0
1726074560000|2024-09-11 17:09:20|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|13
1726074600000|2024-09-11 17:10:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|9
1726074610000|2024-09-11 17:10:10|||||||||11
1726074640000|2024-09-11 17:10:40|||||||||2
1726074700000|2024-09-11 17:11:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1726074710000|2024-09-11 17:11:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|13
1726074780000|2024-09-11 17:13:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|33
1726074820000|2024-09-11 17:13:40|18.71|18.63|18.72|18.64|18.72|18.64|18.7|18.62|13
1726074860000|2024-09-11 17:14:20|18.7|18.62|18.72|18.64|18.72|18.64|18.69|18.61|0
1726074880000|2024-09-11 17:14:40|||||||||2
1726074930000|2024-09-11 17:15:30|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1726074940000|2024-09-11 17:15:40|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|1
1726074970000|2024-09-11 17:16:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1726074990000|2024-09-11 17:16:30|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1726075020000|2024-09-11 17:17:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1726075050000|2024-09-11 17:17:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1726075060000|2024-09-11 17:17:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1726075070000|2024-09-11 17:17:50|18.75|18.67|18.75|18.67|18.77|18.69|18.73|18.65|0
1726075080000|2024-09-11 17:18:00|18.73|18.65|18.72|18.64|18.75|18.67|18.72|18.64|0
1726075110000|2024-09-11 17:18:30|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|11
1726075130000|2024-09-11 17:18:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1726075140000|2024-09-11 17:19:00|18.77|18.69|18.77|18.69|18.77|18.69|18.73|18.65|0
1726075180000|2024-09-11 17:19:40|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1726075190000|2024-09-11 17:19:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|2
1726075200000|2024-09-11 17:20:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1726075220000|2024-09-11 17:20:20|18.8|18.72|18.82|18.74|18.83|18.75|18.8|18.72|0
1726075230000|2024-09-11 17:20:30|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|0
1726075370000|2024-09-11 17:22:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1726075380000|2024-09-11 17:23:00|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1726075400000|2024-09-11 17:23:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1726075410000|2024-09-11 17:23:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1726075420000|2024-09-11 17:23:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|3
1726075430000|2024-09-11 17:23:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1726075470000|2024-09-11 17:24:30|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1726075480000|2024-09-11 17:24:40|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1726075490000|2024-09-11 17:24:50|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1726075500000|2024-09-11 17:25:00|18.78|18.7|18.78|18.7|18.83|18.75|18.78|18.7|56
1726075520000|2024-09-11 17:25:20|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|15
1726075530000|2024-09-11 17:25:30|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|12
1726075580000|2024-09-11 17:26:20|||||||||1
1726075650000|2024-09-11 17:27:30|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|1
1726075700000|2024-09-11 17:28:20|||||||||2
1726075710000|2024-09-11 17:28:30|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|0
1726075720000|2024-09-11 17:28:40|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|2
1726075760000|2024-09-11 17:29:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1726075770000|2024-09-11 17:29:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1726075800000|2024-09-11 17:30:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|6
1726075810000|2024-09-11 17:30:10|||||||||7
1726075820000|2024-09-11 17:30:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|1
1726075830000|2024-09-11 17:30:30|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|0
1726075870000|2024-09-11 17:31:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1726075880000|2024-09-11 17:31:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1726075900000|2024-09-11 17:31:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1726075910000|2024-09-11 17:31:50|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1726075920000|2024-09-11 17:32:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1726075960000|2024-09-11 17:32:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1726075980000|2024-09-11 17:33:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1726075990000|2024-09-11 17:33:10|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|17
1726076000000|2024-09-11 17:33:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1726076010000|2024-09-11 17:33:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1726076020000|2024-09-11 17:33:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|1
1726076030000|2024-09-11 17:33:50|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1726076040000|2024-09-11 17:34:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1726076050000|2024-09-11 17:34:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1726076070000|2024-09-11 17:34:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1726076170000|2024-09-11 17:36:10|||||||||2
1726076200000|2024-09-11 17:36:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1726076240000|2024-09-11 17:37:20|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1726076250000|2024-09-11 17:37:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1726076300000|2024-09-11 17:38:20|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|3
1726076310000|2024-09-11 17:38:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1726076350000|2024-09-11 17:39:10|||||||||14
1726076400000|2024-09-11 17:40:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1726076480000|2024-09-11 17:41:20|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|4
1726076490000|2024-09-11 17:41:30|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1726076500000|2024-09-11 17:41:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1726076520000|2024-09-11 17:42:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1726076630000|2024-09-11 17:43:50|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|0
1726076640000|2024-09-11 17:44:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1726076700000|2024-09-11 17:45:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|1
1726076710000|2024-09-11 17:45:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1726076720000|2024-09-11 17:45:20|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1726076730000|2024-09-11 17:45:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1726076740000|2024-09-11 17:45:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1726076770000|2024-09-11 17:46:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1726076810000|2024-09-11 17:46:50|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|1
1726076820000|2024-09-11 17:47:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1726076830000|2024-09-11 17:47:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1726076840000|2024-09-11 17:47:20|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1726076900000|2024-09-11 17:48:20|||||||||1
1726076920000|2024-09-11 17:48:40|||||||||2
1726076950000|2024-09-11 17:49:10|||||||||3
1726076980000|2024-09-11 17:49:40|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1726076990000|2024-09-11 17:49:50|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1726077040000|2024-09-11 17:50:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726077050000|2024-09-11 17:50:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726077120000|2024-09-11 17:52:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1726077130000|2024-09-11 17:52:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726077140000|2024-09-11 17:52:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1726077150000|2024-09-11 17:52:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1726077160000|2024-09-11 17:52:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726077220000|2024-09-11 17:53:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1726077280000|2024-09-11 17:54:40|||||||||5
1726077290000|2024-09-11 17:54:50|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1726077310000|2024-09-11 17:55:10|||||||||3
1726077320000|2024-09-11 17:55:20|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1726077330000|2024-09-11 17:55:30|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1726077340000|2024-09-11 17:55:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1726077360000|2024-09-11 17:56:00|||||||||1
1726077370000|2024-09-11 17:56:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1726077380000|2024-09-11 17:56:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1726077390000|2024-09-11 17:56:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|4
1726077400000|2024-09-11 17:56:40|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1726077420000|2024-09-11 17:57:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1726077440000|2024-09-11 17:57:20|||||||||4
1726077470000|2024-09-11 17:57:50|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1726077480000|2024-09-11 17:58:00|18.67|18.59|18.63|18.55|18.67|18.59|18.63|18.55|0
1726077490000|2024-09-11 17:58:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1726077500000|2024-09-11 17:58:20|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1726077550000|2024-09-11 17:59:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|19
1726077560000|2024-09-11 17:59:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|18
1726077610000|2024-09-11 18:00:10|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1726077620000|2024-09-11 18:00:20|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1726077640000|2024-09-11 18:00:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726077650000|2024-09-11 18:00:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1726077660000|2024-09-11 18:01:00|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|0
1726077670000|2024-09-11 18:01:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726077680000|2024-09-11 18:01:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1726077690000|2024-09-11 18:01:30|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|0
1726077730000|2024-09-11 18:02:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1726077760000|2024-09-11 18:02:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|2
1726077780000|2024-09-11 18:03:00|||||||||1
1726077800000|2024-09-11 18:03:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726077810000|2024-09-11 18:03:30|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1726077820000|2024-09-11 18:03:40|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|0
1726077830000|2024-09-11 18:03:50|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1726077840000|2024-09-11 18:04:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1726077850000|2024-09-11 18:04:10|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|0
1726077860000|2024-09-11 18:04:20|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1726077870000|2024-09-11 18:04:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726077890000|2024-09-11 18:04:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726077900000|2024-09-11 18:05:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|2
1726077970000|2024-09-11 18:06:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|20
1726077980000|2024-09-11 18:06:20|||||||||2
1726077990000|2024-09-11 18:06:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1726078000000|2024-09-11 18:06:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|2
1726078090000|2024-09-11 18:08:10|18.55|18.47|18.57|18.49|18.57|18.49|18.53|18.45|0
1726078100000|2024-09-11 18:08:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726078110000|2024-09-11 18:08:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1726078120000|2024-09-11 18:08:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726078130000|2024-09-11 18:08:50|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1726078150000|2024-09-11 18:09:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726078250000|2024-09-11 18:10:50|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1726078310000|2024-09-11 18:11:50|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1726078320000|2024-09-11 18:12:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|5
1726078330000|2024-09-11 18:12:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|20
1726078340000|2024-09-11 18:12:20|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1726078410000|2024-09-11 18:13:30|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|0
1726078420000|2024-09-11 18:13:40|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1726078430000|2024-09-11 18:13:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726078440000|2024-09-11 18:14:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726078450000|2024-09-11 18:14:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1726078470000|2024-09-11 18:14:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726078480000|2024-09-11 18:14:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1726078490000|2024-09-11 18:14:50|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1726078560000|2024-09-11 18:16:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|1
1726078570000|2024-09-11 18:16:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1726078580000|2024-09-11 18:16:20|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1726078590000|2024-09-11 18:16:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726078610000|2024-09-11 18:16:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726078620000|2024-09-11 18:17:00|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1726078630000|2024-09-11 18:17:10|||||||||1
1726078640000|2024-09-11 18:17:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1726078650000|2024-09-11 18:17:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1726078660000|2024-09-11 18:17:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1726078670000|2024-09-11 18:17:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1726078690000|2024-09-11 18:18:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|15
1726078700000|2024-09-11 18:18:20|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1726078720000|2024-09-11 18:18:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|4
1726078730000|2024-09-11 18:18:50|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|0
1726078760000|2024-09-11 18:19:20|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1726078770000|2024-09-11 18:19:30|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|2
1726078780000|2024-09-11 18:19:40|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1726078790000|2024-09-11 18:19:50|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1726078800000|2024-09-11 18:20:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1726078810000|2024-09-11 18:20:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1726078830000|2024-09-11 18:20:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726078840000|2024-09-11 18:20:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1726078860000|2024-09-11 18:21:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1726078900000|2024-09-11 18:21:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1726078920000|2024-09-11 18:22:00|18.58|18.5|18.6|18.52|18.62|18.54|18.58|18.5|0
1726078950000|2024-09-11 18:22:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1726078960000|2024-09-11 18:22:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726078980000|2024-09-11 18:23:00|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|0
1726078990000|2024-09-11 18:23:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726079020000|2024-09-11 18:23:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1726079040000|2024-09-11 18:24:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|9
1726079050000|2024-09-11 18:24:10|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|15
1726079060000|2024-09-11 18:24:20|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1726079150000|2024-09-11 18:25:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726079170000|2024-09-11 18:26:10|||||||||27
1726079250000|2024-09-11 18:27:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|5
1726079260000|2024-09-11 18:27:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|29
1726079270000|2024-09-11 18:27:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|12
1726079440000|2024-09-11 18:30:40|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|10
1726079550000|2024-09-11 18:32:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1726079560000|2024-09-11 18:32:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|23
1726079590000|2024-09-11 18:33:10|||||||||2
1726079610000|2024-09-11 18:33:30|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|0
1726079620000|2024-09-11 18:33:40|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|3
1726079700000|2024-09-11 18:35:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|41
1726079720000|2024-09-11 18:35:20|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1726079730000|2024-09-11 18:35:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1726079760000|2024-09-11 18:36:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1726079770000|2024-09-11 18:36:10|||||||||9
1726079780000|2024-09-11 18:36:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726079800000|2024-09-11 18:36:40|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|0
1726079810000|2024-09-11 18:36:50|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|19
1726079860000|2024-09-11 18:37:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1726079890000|2024-09-11 18:38:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726079920000|2024-09-11 18:38:40|||||||||2
1726079950000|2024-09-11 18:39:10|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|10
1726079980000|2024-09-11 18:39:40|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1726080000000|2024-09-11 18:40:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|31
1726080050000|2024-09-11 18:40:50|||||||||27
1726080070000|2024-09-11 18:41:10|||||||||41
1726080090000|2024-09-11 18:41:30|18.42|18.34|18.41|18.33|18.44|18.36|18.41|18.33|105
1726080100000|2024-09-11 18:41:40|||||||||1
1726080180000|2024-09-11 18:43:00|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1726080380000|2024-09-11 18:46:20|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|106
1726080390000|2024-09-11 18:46:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726080400000|2024-09-11 18:46:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726080430000|2024-09-11 18:47:10|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|3
1726080480000|2024-09-11 18:48:00|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1726080490000|2024-09-11 18:48:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1726080500000|2024-09-11 18:48:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1726080510000|2024-09-11 18:48:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1726080520000|2024-09-11 18:48:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1726080540000|2024-09-11 18:49:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1726080550000|2024-09-11 18:49:10|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|13
1726080560000|2024-09-11 18:49:20|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|0
1726080570000|2024-09-11 18:49:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1726080580000|2024-09-11 18:49:40|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1726080590000|2024-09-11 18:49:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1726080600000|2024-09-11 18:50:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1726080630000|2024-09-11 18:50:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726080680000|2024-09-11 18:51:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1726080700000|2024-09-11 18:51:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726080720000|2024-09-11 18:52:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|9
1726080780000|2024-09-11 18:53:00|18.57|18.49|18.61|18.53|18.61|18.53|18.57|18.49|0
1726080790000|2024-09-11 18:53:10|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|0
1726080800000|2024-09-11 18:53:20|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1726080810000|2024-09-11 18:53:30|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|0
1726080820000|2024-09-11 18:53:40|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|12
1726080830000|2024-09-11 18:53:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1726080840000|2024-09-11 18:54:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|4
1726080850000|2024-09-11 18:54:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1726080860000|2024-09-11 18:54:20|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1726080870000|2024-09-11 18:54:30|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1726080880000|2024-09-11 18:54:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1726080890000|2024-09-11 18:54:50|18.61|18.53|18.62|18.54|18.62|18.54|18.59|18.51|3
1726080900000|2024-09-11 18:55:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|2
1726080910000|2024-09-11 18:55:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1726080920000|2024-09-11 18:55:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1726080930000|2024-09-11 18:55:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1726080940000|2024-09-11 18:55:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726080960000|2024-09-11 18:56:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|9
1726080970000|2024-09-11 18:56:10|||||||||1
1726081040000|2024-09-11 18:57:20|18.54|18.46|18.51|18.43|18.56|18.48|18.51|18.43|3
1726081060000|2024-09-11 18:57:40|18.52|18.44|18.51|18.43|18.54|18.46|18.51|18.43|6
1726081110000|2024-09-11 18:58:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1726081120000|2024-09-11 18:58:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1726081140000|2024-09-11 18:59:00|||||||||2
1726081150000|2024-09-11 18:59:10|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1726081160000|2024-09-11 18:59:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726081170000|2024-09-11 18:59:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1726081180000|2024-09-11 18:59:40|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1726081200000|2024-09-11 19:00:00|18.52|18.44|18.52|18.44|18.56|18.48|18.52|18.44|1
1726081210000|2024-09-11 19:00:10|||||||||10
1726081230000|2024-09-11 19:00:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|10
1726081260000|2024-09-11 19:01:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1726081280000|2024-09-11 19:01:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726081290000|2024-09-11 19:01:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726081300000|2024-09-11 19:01:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726081340000|2024-09-11 19:02:20|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|18
1726081350000|2024-09-11 19:02:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726081360000|2024-09-11 19:02:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|3
1726081380000|2024-09-11 19:03:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|10
1726081390000|2024-09-11 19:03:10|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1726081410000|2024-09-11 19:03:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726081450000|2024-09-11 19:04:10|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|12
1726081460000|2024-09-11 19:04:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1726081470000|2024-09-11 19:04:30|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1726081480000|2024-09-11 19:04:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726081500000|2024-09-11 19:05:00|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|42
1726081520000|2024-09-11 19:05:20|||||||||60
1726081560000|2024-09-11 19:06:00|18.49|18.41|18.49|18.41|18.51|18.43|18.46|18.38|0
1726081570000|2024-09-11 19:06:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1726081610000|2024-09-11 19:06:50|||||||||10
1726081630000|2024-09-11 19:07:10|||||||||50
1726081740000|2024-09-11 19:09:00|||||||||17
1726081910000|2024-09-11 19:11:50|||||||||10
1726081920000|2024-09-11 19:12:00|||||||||13
1726081930000|2024-09-11 19:12:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1726081940000|2024-09-11 19:12:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1726081950000|2024-09-11 19:12:30|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1726081960000|2024-09-11 19:12:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1726081990000|2024-09-11 19:13:10|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|18
1726082000000|2024-09-11 19:13:20|||||||||2
1726082030000|2024-09-11 19:13:50|||||||||1
1726082100000|2024-09-11 19:15:00|||||||||82
1726082210000|2024-09-11 19:16:50|18.43|18.35|18.46|18.38|18.46|18.38|18.41|18.33|60
1726082220000|2024-09-11 19:17:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1726082270000|2024-09-11 19:17:50|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1726082280000|2024-09-11 19:18:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|7
1726082300000|2024-09-11 19:18:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|4
1726082310000|2024-09-11 19:18:30|18.44|18.36|18.44|18.36|18.46|18.38|18.41|18.33|6
1726082330000|2024-09-11 19:18:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726082590000|2024-09-11 19:23:10|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1726082600000|2024-09-11 19:23:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726082610000|2024-09-11 19:23:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726082620000|2024-09-11 19:23:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726082630000|2024-09-11 19:23:50|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|0
1726082640000|2024-09-11 19:24:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1726082650000|2024-09-11 19:24:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726082660000|2024-09-11 19:24:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726082670000|2024-09-11 19:24:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726082700000|2024-09-11 19:25:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1726082710000|2024-09-11 19:25:10|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|0
1726082720000|2024-09-11 19:25:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726082730000|2024-09-11 19:25:30|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|19
1726082790000|2024-09-11 19:26:30|||||||||2
1726082850000|2024-09-11 19:27:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1726082920000|2024-09-11 19:28:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|5
1726082940000|2024-09-11 19:29:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|8
1726082970000|2024-09-11 19:29:30|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|4
1726082980000|2024-09-11 19:29:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1726083010000|2024-09-11 19:30:10|||||||||9
1726083020000|2024-09-11 19:30:20|||||||||1
1726083200000|2024-09-11 19:33:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1726083210000|2024-09-11 19:33:30|||||||||4
1726083230000|2024-09-11 19:33:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726083240000|2024-09-11 19:34:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726083270000|2024-09-11 19:34:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1726083300000|2024-09-11 19:35:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1726083310000|2024-09-11 19:35:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726083340000|2024-09-11 19:35:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726083350000|2024-09-11 19:35:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726083390000|2024-09-11 19:36:30|||||||||2
1726083420000|2024-09-11 19:37:00|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1726083440000|2024-09-11 19:37:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726083450000|2024-09-11 19:37:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726083460000|2024-09-11 19:37:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1726083520000|2024-09-11 19:38:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726083530000|2024-09-11 19:38:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726083540000|2024-09-11 19:39:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1726083550000|2024-09-11 19:39:10|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1726083560000|2024-09-11 19:39:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1726083580000|2024-09-11 19:39:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|2
1726083600000|2024-09-11 19:40:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726083610000|2024-09-11 19:40:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726083620000|2024-09-11 19:40:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|4
1726083630000|2024-09-11 19:40:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726083650000|2024-09-11 19:40:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726083680000|2024-09-11 19:41:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726083690000|2024-09-11 19:41:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1726083700000|2024-09-11 19:41:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726083710000|2024-09-11 19:41:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1726083720000|2024-09-11 19:42:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1726083790000|2024-09-11 19:43:10|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1726083800000|2024-09-11 19:43:20|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|0
1726083810000|2024-09-11 19:43:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1726083820000|2024-09-11 19:43:40|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1726083830000|2024-09-11 19:43:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|5
1726083860000|2024-09-11 19:44:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1726083870000|2024-09-11 19:44:30|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1726083880000|2024-09-11 19:44:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1726083890000|2024-09-11 19:44:50|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1726083900000|2024-09-11 19:45:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1726083910000|2024-09-11 19:45:10|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1726083920000|2024-09-11 19:45:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726083940000|2024-09-11 19:45:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1726083960000|2024-09-11 19:46:00|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1726083970000|2024-09-11 19:46:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1726083980000|2024-09-11 19:46:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1726083990000|2024-09-11 19:46:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|5
1726084000000|2024-09-11 19:46:40|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1726084010000|2024-09-11 19:46:50|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|2
1726084050000|2024-09-11 19:47:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1726084060000|2024-09-11 19:47:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1726084080000|2024-09-11 19:48:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726084090000|2024-09-11 19:48:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1726084100000|2024-09-11 19:48:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726084110000|2024-09-11 19:48:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1726084120000|2024-09-11 19:48:40|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|2
1726084130000|2024-09-11 19:48:50|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1726084140000|2024-09-11 19:49:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1726084160000|2024-09-11 19:49:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726084170000|2024-09-11 19:49:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726084200000|2024-09-11 19:50:00|18.53|18.45|18.55|18.47|18.55|18.47|18.51|18.43|0
1726084220000|2024-09-11 19:50:20|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|16
1726084240000|2024-09-11 19:50:40|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|2
1726084260000|2024-09-11 19:51:00|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1726084270000|2024-09-11 19:51:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726084280000|2024-09-11 19:51:20|||||||||1
1726084310000|2024-09-11 19:51:50|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1726084320000|2024-09-11 19:52:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|9
1726084450000|2024-09-11 19:54:10|||||||||2
1726084470000|2024-09-11 19:54:30|||||||||27
1726084500000|2024-09-11 19:55:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|263
1726084510000|2024-09-11 19:55:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726084520000|2024-09-11 19:55:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1726084550000|2024-09-11 19:55:50|||||||||18
1726084600000|2024-09-11 19:56:40|||||||||3
1726084630000|2024-09-11 19:57:10|||||||||10
1726084640000|2024-09-11 19:57:20|||||||||3
1726084660000|2024-09-11 19:57:40|||||||||1
1726084670000|2024-09-11 19:57:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726084700000|2024-09-11 19:58:20|||||||||18
1726084710000|2024-09-11 19:58:30|||||||||2
1726084740000|2024-09-11 19:59:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|49
1726084750000|2024-09-11 19:59:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|66
1726084760000|2024-09-11 19:59:20|||||||||103
1726084770000|2024-09-11 19:59:30|||||||||20
1726084790000|2024-09-11 19:59:50|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|29
1726100100000|2024-09-12 00:15:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1726100130000|2024-09-12 00:15:30|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1726100140000|2024-09-12 00:15:40|18.59|18.29|18.5|18.2|18.61|18.31|18.5|18.2|3
1726100400000|2024-09-12 00:20:00|18.52|18.22|18.52|18.22|18.52|18.22|18.51|18.21|0
1726100440000|2024-09-12 00:20:40|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1726100470000|2024-09-12 00:21:10|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1726100550000|2024-09-12 00:22:30|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1726100950000|2024-09-12 00:29:10|18.48|18.18|18.5|18.2|18.5|18.2|18.46|18.16|0
1726101000000|2024-09-12 00:30:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1726101010000|2024-09-12 00:30:10|18.5|18.2|18.48|18.18|18.5|18.2|18.48|18.18|0
1726101030000|2024-09-12 00:30:30|18.5|18.2|18.5|18.2|18.5|18.2|18.48|18.18|0
1726101180000|2024-09-12 00:33:00|18.48|18.18|18.5|18.2|18.5|18.2|18.48|18.18|0
1726101790000|2024-09-12 00:43:10|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1726101930000|2024-09-12 00:45:30|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1726101970000|2024-09-12 00:46:10|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1726102020000|2024-09-12 00:47:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1726102070000|2024-09-12 00:47:50|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1726102500000|2024-09-12 00:55:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1726102900000|2024-09-12 01:01:40|18.56|18.26|18.56|18.31|18.56|18.31|18.56|18.26|0
1726103050000|2024-09-12 01:04:10|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1726103060000|2024-09-12 01:04:20|18.56|18.26|18.54|18.29|18.56|18.29|18.54|18.26|0
1726103080000|2024-09-12 01:04:40|18.56|18.31|18.58|18.33|18.58|18.33|18.56|18.31|0
1726103280000|2024-09-12 01:08:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1726103290000|2024-09-12 01:08:10|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1726103310000|2024-09-12 01:08:30|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1726103370000|2024-09-12 01:09:30|18.57|18.32|18.55|18.3|18.57|18.32|18.55|18.3|0
1726103410000|2024-09-12 01:10:10|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1726103740000|2024-09-12 01:15:40|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1726103820000|2024-09-12 01:17:00|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1726103830000|2024-09-12 01:17:10|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1726103860000|2024-09-12 01:17:40|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1726103880000|2024-09-12 01:18:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1726103920000|2024-09-12 01:18:40|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1726103980000|2024-09-12 01:19:40|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1726104020000|2024-09-12 01:20:20|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1726104030000|2024-09-12 01:20:30|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1726104040000|2024-09-12 01:20:40|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1726104060000|2024-09-12 01:21:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1726104180000|2024-09-12 01:23:00|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1726104660000|2024-09-12 01:31:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1726105040000|2024-09-12 01:37:20|18.46|18.38|18.52|18.27|18.52|18.38|18.46|18.27|0
1726105110000|2024-09-12 01:38:30|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1726105150000|2024-09-12 01:39:10|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1726105180000|2024-09-12 01:39:40|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1726105190000|2024-09-12 01:39:50|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1726105340000|2024-09-12 01:42:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726105390000|2024-09-12 01:43:10|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1726105460000|2024-09-12 01:44:20|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1726105490000|2024-09-12 01:44:50|18.52|18.27|18.54|18.29|18.54|18.29|18.52|18.27|0
1726105620000|2024-09-12 01:47:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726105720000|2024-09-12 01:48:40|18.48|18.4|18.5|18.42|18.5|18.42|18.46|18.38|0
1726105740000|2024-09-12 01:49:00|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|0
1726105750000|2024-09-12 01:49:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726105770000|2024-09-12 01:49:30|18.48|18.4|18.57|18.32|18.57|18.4|18.46|18.31|3
1726105840000|2024-09-12 01:50:40|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1726105850000|2024-09-12 01:50:50|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1726106540000|2024-09-12 02:02:20|18.59|18.29|18.57|18.27|18.59|18.29|18.57|18.27|0
1726106760000|2024-09-12 02:06:00||18.32||18.32||18.32||18.32|0
1726106890000|2024-09-12 02:08:10|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|0
1726107040000|2024-09-12 02:10:40|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1726107060000|2024-09-12 02:11:00|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1726107070000|2024-09-12 02:11:10|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1726107720000|2024-09-12 02:22:00|18.57|18.27|18.56|18.26|18.57|18.27|18.56|18.26|0
1726107830000|2024-09-12 02:23:50|18.53|18.28|18.39|18.31|18.53|18.31|18.39|18.27|1
1726107840000|2024-09-12 02:24:00|18.53|18.28|18.56|18.26|18.56|18.28|18.53|18.26|0
1726107900000|2024-09-12 02:25:00|18.53|18.28|18.56|18.26|18.56|18.28|18.53|18.26|0
1726108110000|2024-09-12 02:28:30|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1726108620000|2024-09-12 02:37:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1726108650000|2024-09-12 02:37:30|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1726109980000|2024-09-12 02:59:40|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1726109990000|2024-09-12 02:59:50|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1726110120000|2024-09-12 03:02:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1726110130000|2024-09-12 03:02:10|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1726110320000|2024-09-12 03:05:20|18.59|18.29|18.54|18.29|18.59|18.29|18.54|18.29|0
1726110410000|2024-09-12 03:06:50|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1726110420000|2024-09-12 03:07:00|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1726110540000|2024-09-12 03:09:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1726110580000|2024-09-12 03:09:40|18.57|18.27|18.54|18.29|18.57|18.29|18.54|18.27|0
1726111070000|2024-09-12 03:17:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726111110000|2024-09-12 03:18:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1726111440000|2024-09-12 03:24:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1726111500000|2024-09-12 03:25:00|||||||||4
1726112050000|2024-09-12 03:34:10|18.52|18.27|18.54|18.29|18.54|18.29|18.5|18.25|0
1726112170000|2024-09-12 03:36:10|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1726112210000|2024-09-12 03:36:50|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1726112340000|2024-09-12 03:39:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1726112350000|2024-09-12 03:39:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726112440000|2024-09-12 03:40:40|18.61|18.36|18.63|18.38|18.63|18.38|18.61|18.36|0
1726112450000|2024-09-12 03:40:50|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1726112580000|2024-09-12 03:43:00|18.58|18.28|18.65|18.35|18.65|18.35|18.58|18.28|0
1726112960000|2024-09-12 03:49:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726112980000|2024-09-12 03:49:40|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|1
1726113370000|2024-09-12 03:56:10|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1726113600000|2024-09-12 04:00:00||18.42||18.42||18.42||18.42|0
1726113660000|2024-09-12 04:01:00||18.37||18.37||18.37||18.37|0
1726114510000|2024-09-12 04:15:10|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1726114540000|2024-09-12 04:15:40|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1726114820000|2024-09-12 04:20:20|18.65|18.4|18.67|18.42|18.67|18.42|18.65|18.4|0
1726114940000|2024-09-12 04:22:20||18.37||18.37||18.37||18.37|0
1726114970000|2024-09-12 04:22:50|18.65|18.4|18.67|18.42|18.67|18.42|18.65|18.4|0
1726115040000|2024-09-12 04:24:00||18.37||18.42||18.42||18.37|0
1726115060000|2024-09-12 04:24:20||18.37||18.37||18.37||18.37|0
1726115090000|2024-09-12 04:24:50|18.65|18.4|18.67|18.37|18.67|18.42|18.65|18.37|0
1726115100000|2024-09-12 04:25:00||18.42||18.42||18.42||18.42|0
1726115150000|2024-09-12 04:25:50||18.37||18.37||18.37||18.37|0
1726115170000|2024-09-12 04:26:10||18.42||18.42||18.42||18.42|0
1726115180000|2024-09-12 04:26:20||18.37||18.37||18.37||18.37|0
1726115190000|2024-09-12 04:26:30|18.65|18.4|18.67|18.37|18.67|18.4|18.65|18.37|0
1726115250000|2024-09-12 04:27:30|18.65|18.4|18.67|18.42|18.67|18.42|18.65|18.4|0
1726115370000|2024-09-12 04:29:30||18.37||18.37||18.37||18.37|0
1726115620000|2024-09-12 04:33:40|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1726115730000|2024-09-12 04:35:30|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1726116310000|2024-09-12 04:45:10||18.42||18.42||18.42||18.42|0
1726116320000|2024-09-12 04:45:20||18.37||18.37||18.37||18.37|0
1726117050000|2024-09-12 04:57:30|18.65|18.4|18.67|18.37|18.67|18.4|18.65|18.37|0
1726117200000|2024-09-12 05:00:00|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1726117210000|2024-09-12 05:00:10|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1726117230000|2024-09-12 05:00:30|18.65|18.4|18.65|18.4|18.67|18.4|18.65|18.37|0
1726117240000|2024-09-12 05:00:40|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1726117260000|2024-09-12 05:01:00|18.65|18.35|18.69|18.39|18.69|18.39|18.65|18.35|0
1726117270000|2024-09-12 05:01:10|18.61|18.31|18.67|18.37|18.67|18.37|18.61|18.31|0
1726117290000|2024-09-12 05:01:30|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1726118640000|2024-09-12 05:24:00|18.62|18.37|18.65|18.35|18.65|18.37|18.62|18.35|0
1726118650000|2024-09-12 05:24:10|18.62|18.37|18.53|18.45|18.62|18.45|18.53|18.37|0
1726118980000|2024-09-12 05:29:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726119000000|2024-09-12 05:30:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726119010000|2024-09-12 05:30:10|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1726119030000|2024-09-12 05:30:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726119060000|2024-09-12 05:31:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726119070000|2024-09-12 05:31:10|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1726119080000|2024-09-12 05:31:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726119090000|2024-09-12 05:31:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726119150000|2024-09-12 05:32:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726119160000|2024-09-12 05:32:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726119400000|2024-09-12 05:36:40|||||||||2
1726119430000|2024-09-12 05:37:10|18.62|18.37|18.55|18.47|18.64|18.5|18.53|18.37|4
1726119850000|2024-09-12 05:44:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726119880000|2024-09-12 05:44:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726119900000|2024-09-12 05:45:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1726120000000|2024-09-12 05:46:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726120200000|2024-09-12 05:50:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|2
1726120250000|2024-09-12 05:50:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726120350000|2024-09-12 05:52:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726120360000|2024-09-12 05:52:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726120420000|2024-09-12 05:53:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|6
1726120500000|2024-09-12 05:55:00|18.54|18.46|18.53|18.45|18.56|18.48|18.53|18.45|12
1726120510000|2024-09-12 05:55:10|||||||||6
1726120630000|2024-09-12 05:57:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|9
1726120810000|2024-09-12 06:00:10|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|1
1726120820000|2024-09-12 06:00:20|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1726120840000|2024-09-12 06:00:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1726120880000|2024-09-12 06:01:20|||||||||2
1726120890000|2024-09-12 06:01:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|12
1726120940000|2024-09-12 06:02:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1726121020000|2024-09-12 06:03:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1726121040000|2024-09-12 06:04:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|1
1726121070000|2024-09-12 06:04:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1726121100000|2024-09-12 06:05:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1726121110000|2024-09-12 06:05:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1726121140000|2024-09-12 06:05:40|18.42|18.34|18.38|18.3|18.43|18.35|18.38|18.3|0
1726121190000|2024-09-12 06:06:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1726121320000|2024-09-12 06:08:40|||||||||1
1726121510000|2024-09-12 06:11:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|4
1726121540000|2024-09-12 06:12:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|2
1726121600000|2024-09-12 06:13:20|||||||||1
1726121820000|2024-09-12 06:17:00|||||||||1
1726121840000|2024-09-12 06:17:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1726121860000|2024-09-12 06:17:40|||||||||30
1726122130000|2024-09-12 06:22:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|30
1726122300000|2024-09-12 06:25:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|10
1726122370000|2024-09-12 06:26:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|1
1726122380000|2024-09-12 06:26:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1726122480000|2024-09-12 06:28:00|||||||||6
1726122490000|2024-09-12 06:28:10|18.49|18.41|18.51|18.43|18.52|18.44|18.49|18.41|4
1726122620000|2024-09-12 06:30:20|||||||||2
1726122730000|2024-09-12 06:32:10|||||||||19
1726122750000|2024-09-12 06:32:30|||||||||14
1726122810000|2024-09-12 06:33:30|||||||||1
1726122840000|2024-09-12 06:34:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|7
1726122870000|2024-09-12 06:34:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|2
1726122920000|2024-09-12 06:35:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|4
1726123060000|2024-09-12 06:37:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1726123200000|2024-09-12 06:40:00|||||||||2
1726123220000|2024-09-12 06:40:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1726123390000|2024-09-12 06:43:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|64
1726123560000|2024-09-12 06:46:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|17
1726123650000|2024-09-12 06:47:30|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|0
1726123690000|2024-09-12 06:48:10|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|55
1726124080000|2024-09-12 06:54:40|18.49|18.41|18.49|18.41|18.52|18.44|18.49|18.41|2
1726124090000|2024-09-12 06:54:50|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|0
1726124130000|2024-09-12 06:55:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1726124140000|2024-09-12 06:55:40|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|0
1726124150000|2024-09-12 06:55:50|18.52|18.44|18.52|18.44|18.52|18.44|18.49|18.41|0
1726124300000|2024-09-12 06:58:20|||||||||18
1726124320000|2024-09-12 06:58:40|||||||||1
1726124380000|2024-09-12 06:59:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726124390000|2024-09-12 06:59:50|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|0
1726124400000|2024-09-12 07:00:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|12
1726124410000|2024-09-12 07:00:10|||||||||1
1726124440000|2024-09-12 07:00:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|13
1726124450000|2024-09-12 07:00:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1726124460000|2024-09-12 07:01:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|2
1726124520000|2024-09-12 07:02:00|||||||||2
1726124530000|2024-09-12 07:02:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1726124540000|2024-09-12 07:02:20|18.44|18.36|18.45|18.37|18.45|18.37|18.42|18.34|5
1726124550000|2024-09-12 07:02:30|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|0
1726124580000|2024-09-12 07:03:00|18.44|18.36|18.42|18.34|18.47|18.39|18.42|18.34|2
1726124640000|2024-09-12 07:04:00|||||||||5
1726124710000|2024-09-12 07:05:10|||||||||12
1726124720000|2024-09-12 07:05:20|||||||||6
1726124730000|2024-09-12 07:05:30|||||||||3
1726124780000|2024-09-12 07:06:20|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|18
1726124790000|2024-09-12 07:06:30|||||||||4
1726124800000|2024-09-12 07:06:40|||||||||3
1726124820000|2024-09-12 07:07:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|14
1726124830000|2024-09-12 07:07:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|5
1726124860000|2024-09-12 07:07:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|254
1726124870000|2024-09-12 07:07:50|||||||||5
1726124880000|2024-09-12 07:08:00|||||||||5
1726124910000|2024-09-12 07:08:30|||||||||1
1726124920000|2024-09-12 07:08:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|107
1726124930000|2024-09-12 07:08:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1726124940000|2024-09-12 07:09:00|18.48|18.4|18.47|18.39|18.5|18.42|18.47|18.39|2
1726125000000|2024-09-12 07:10:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|3
1726125010000|2024-09-12 07:10:10|||||||||10
1726125090000|2024-09-12 07:11:30|||||||||1
1726125110000|2024-09-12 07:11:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|5
1726125150000|2024-09-12 07:12:30|||||||||1
1726125180000|2024-09-12 07:13:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1726125210000|2024-09-12 07:13:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1726125220000|2024-09-12 07:13:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|121
1726125230000|2024-09-12 07:13:50|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1726125240000|2024-09-12 07:14:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1726125290000|2024-09-12 07:14:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726125350000|2024-09-12 07:15:50|||||||||74
1726125360000|2024-09-12 07:16:00|||||||||14
1726125380000|2024-09-12 07:16:20|||||||||80
1726125420000|2024-09-12 07:17:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|33
1726125480000|2024-09-12 07:18:00|||||||||13
1726125500000|2024-09-12 07:18:20|||||||||1
1726125580000|2024-09-12 07:19:40|18.52|18.44|18.5|18.42|18.52|18.44|18.47|18.39|99
1726125590000|2024-09-12 07:19:50|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|0
1726125620000|2024-09-12 07:20:20|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|0
1726125630000|2024-09-12 07:20:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|8
1726125650000|2024-09-12 07:20:50|||||||||5
1726125730000|2024-09-12 07:22:10|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|10
1726125740000|2024-09-12 07:22:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|4
1726125860000|2024-09-12 07:24:20|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1726125890000|2024-09-12 07:24:50|||||||||5
1726126020000|2024-09-12 07:27:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|53
1726126030000|2024-09-12 07:27:10|||||||||1
1726126050000|2024-09-12 07:27:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|10
1726126070000|2024-09-12 07:27:50|||||||||32
1726126120000|2024-09-12 07:28:40|||||||||1
1726126130000|2024-09-12 07:28:50|||||||||7
1726126140000|2024-09-12 07:29:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|186
1726126150000|2024-09-12 07:29:10|||||||||1
1726126170000|2024-09-12 07:29:30|||||||||2
1726126180000|2024-09-12 07:29:40|||||||||2
1726126260000|2024-09-12 07:31:00|18.37|18.29|18.4|18.32|18.4|18.32|18.35|18.27|35
1726126270000|2024-09-12 07:31:10|18.37|18.29|18.4|18.32|18.4|18.32|18.35|18.27|12
1726126280000|2024-09-12 07:31:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|155
1726126290000|2024-09-12 07:31:30|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|29
1726126300000|2024-09-12 07:31:40|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|0
1726126310000|2024-09-12 07:31:50|18.36|18.28|18.4|18.32|18.4|18.32|18.36|18.28|0
1726126320000|2024-09-12 07:32:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726126340000|2024-09-12 07:32:20|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1726126350000|2024-09-12 07:32:30|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|8
1726126360000|2024-09-12 07:32:40|||||||||5
1726126370000|2024-09-12 07:32:50|18.46|18.38|18.46|18.38|18.46|18.38|18.43|18.35|9
1726126390000|2024-09-12 07:33:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|44
1726126400000|2024-09-12 07:33:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|11
1726126410000|2024-09-12 07:33:30|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1726126420000|2024-09-12 07:33:40|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1726126430000|2024-09-12 07:33:50|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1726126440000|2024-09-12 07:34:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1726126450000|2024-09-12 07:34:10|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1726126460000|2024-09-12 07:34:20|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1726126470000|2024-09-12 07:34:30|18.42|18.34|18.44|18.36|18.44|18.36|18.41|18.33|99
1726126480000|2024-09-12 07:34:40|18.42|18.34|18.46|18.38|18.46|18.38|18.42|18.34|0
1726126490000|2024-09-12 07:34:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726126500000|2024-09-12 07:35:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1726126510000|2024-09-12 07:35:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1726126530000|2024-09-12 07:35:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1726126560000|2024-09-12 07:36:00|18.44|18.36|18.45|18.37|18.46|18.38|18.41|18.33|1
1726126570000|2024-09-12 07:36:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726126600000|2024-09-12 07:36:40|||||||||5
1726126630000|2024-09-12 07:37:10|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|12
1726126640000|2024-09-12 07:37:20|18.46|18.38|18.51|18.43|18.51|18.43|18.46|18.38|0
1726126650000|2024-09-12 07:37:30|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|1
1726126660000|2024-09-12 07:37:40|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1726126670000|2024-09-12 07:37:50|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|5
1726126680000|2024-09-12 07:38:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|1
1726126730000|2024-09-12 07:38:50|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|2
1726126790000|2024-09-12 07:39:50|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|0
1726126800000|2024-09-12 07:40:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1726126810000|2024-09-12 07:40:10|18.49|18.41|18.49|18.41|18.51|18.43|18.47|18.39|0
1726126820000|2024-09-12 07:40:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726126840000|2024-09-12 07:40:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|5
1726126850000|2024-09-12 07:40:50|18.47|18.39|18.47|18.39|18.49|18.41|18.46|18.38|1
1726126860000|2024-09-12 07:41:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726126890000|2024-09-12 07:41:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1726126940000|2024-09-12 07:42:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|5
1726126990000|2024-09-12 07:43:10|||||||||52
1726127000000|2024-09-12 07:43:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1726127070000|2024-09-12 07:44:30|||||||||5
1726127100000|2024-09-12 07:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|2
1726127110000|2024-09-12 07:45:10|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1726127120000|2024-09-12 07:45:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1726127140000|2024-09-12 07:45:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1726127160000|2024-09-12 07:46:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1726127170000|2024-09-12 07:46:10|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1726127180000|2024-09-12 07:46:20|18.61|18.53|18.57|18.49|18.61|18.53|18.57|18.49|0
1726127210000|2024-09-12 07:46:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|1
1726127220000|2024-09-12 07:47:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1726127380000|2024-09-12 07:49:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|16
1726127390000|2024-09-12 07:49:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726127400000|2024-09-12 07:50:00|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1726127410000|2024-09-12 07:50:10|18.61|18.53|18.57|18.49|18.61|18.53|18.57|18.49|1
1726127420000|2024-09-12 07:50:20|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|53
1726127430000|2024-09-12 07:50:30|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1726127440000|2024-09-12 07:50:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726127460000|2024-09-12 07:51:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|8
1726127470000|2024-09-12 07:51:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1726127480000|2024-09-12 07:51:20|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|3
1726127490000|2024-09-12 07:51:30|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|1
1726127500000|2024-09-12 07:51:40|||||||||1
1726127510000|2024-09-12 07:51:50|||||||||3
1726127580000|2024-09-12 07:53:00|||||||||10
1726127670000|2024-09-12 07:54:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|96
1726127680000|2024-09-12 07:54:40|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1726127690000|2024-09-12 07:54:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1726127740000|2024-09-12 07:55:40|18.63|18.55|18.61|18.53|18.64|18.56|18.61|18.53|96
1726127750000|2024-09-12 07:55:50|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|4
1726127760000|2024-09-12 07:56:00|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|71
1726127770000|2024-09-12 07:56:10|||||||||16
1726127790000|2024-09-12 07:56:30|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|26
1726127800000|2024-09-12 07:56:40|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|3
1726127850000|2024-09-12 07:57:30|18.68|18.6|18.68|18.6|18.7|18.62|18.66|18.58|8
1726127860000|2024-09-12 07:57:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1726127920000|2024-09-12 07:58:40|18.65|18.57|18.65|18.57|18.65|18.57|18.61|18.53|38
1726127930000|2024-09-12 07:58:50|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|2
1726127940000|2024-09-12 07:59:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1726127950000|2024-09-12 07:59:10|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|1
1726127980000|2024-09-12 07:59:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1726127990000|2024-09-12 07:59:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1726128000000|2024-09-12 08:00:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1726128010000|2024-09-12 08:00:10|||||||||2
1726128020000|2024-09-12 08:00:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1726128030000|2024-09-12 08:00:30|||||||||1
1726128040000|2024-09-12 08:00:40|||||||||35
1726128050000|2024-09-12 08:00:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|7
1726128060000|2024-09-12 08:01:00|||||||||3
1726128070000|2024-09-12 08:01:10|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|5
1726128080000|2024-09-12 08:01:20|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|0
1726128090000|2024-09-12 08:01:30|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|5
1726128100000|2024-09-12 08:01:40|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1726128110000|2024-09-12 08:01:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1726128120000|2024-09-12 08:02:00|18.72|18.64|18.7|18.62|18.73|18.65|18.7|18.62|3
1726128130000|2024-09-12 08:02:10|18.72|18.64|18.72|18.64|18.73|18.65|18.7|18.62|1
1726128140000|2024-09-12 08:02:20|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1726128190000|2024-09-12 08:03:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1726128210000|2024-09-12 08:03:30|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|24
1726128240000|2024-09-12 08:04:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1726128250000|2024-09-12 08:04:10|||||||||8
1726128260000|2024-09-12 08:04:20|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|4
1726128270000|2024-09-12 08:04:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1726128280000|2024-09-12 08:04:40|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1726128290000|2024-09-12 08:04:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|61
1726128300000|2024-09-12 08:05:00|||||||||1
1726128310000|2024-09-12 08:05:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|59
1726128320000|2024-09-12 08:05:20|||||||||49
1726128330000|2024-09-12 08:05:30|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1726128340000|2024-09-12 08:05:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1726128350000|2024-09-12 08:05:50|18.68|18.6|18.66|18.58|18.68|18.6|18.64|18.56|0
1726128360000|2024-09-12 08:06:00|18.64|18.56|18.68|18.6|18.68|18.6|18.64|18.56|0
1726128370000|2024-09-12 08:06:10|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1726128380000|2024-09-12 08:06:20|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1726128390000|2024-09-12 08:06:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1726128400000|2024-09-12 08:06:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1726128420000|2024-09-12 08:07:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|7
1726128440000|2024-09-12 08:07:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|6
1726128460000|2024-09-12 08:07:40|||||||||4
1726128530000|2024-09-12 08:08:50|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|69
1726128600000|2024-09-12 08:10:00|||||||||5
1726128620000|2024-09-12 08:10:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1726128630000|2024-09-12 08:10:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1726128640000|2024-09-12 08:10:40|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|3
1726128650000|2024-09-12 08:10:50|18.65|18.57|18.63|18.55|18.68|18.6|18.63|18.55|3
1726128660000|2024-09-12 08:11:00|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1726128670000|2024-09-12 08:11:10|18.63|18.55|18.65|18.57|18.68|18.6|18.63|18.55|0
1726128680000|2024-09-12 08:11:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1726128690000|2024-09-12 08:11:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1726128710000|2024-09-12 08:11:50|||||||||18
1726128800000|2024-09-12 08:13:20|||||||||50
1726128810000|2024-09-12 08:13:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|13
1726128820000|2024-09-12 08:13:40|||||||||2
1726128850000|2024-09-12 08:14:10|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|4
1726128880000|2024-09-12 08:14:40|||||||||5
1726128900000|2024-09-12 08:15:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1726128920000|2024-09-12 08:15:20|||||||||12
1726128960000|2024-09-12 08:16:00|||||||||1
1726129000000|2024-09-12 08:16:40|||||||||1
1726129080000|2024-09-12 08:18:00|||||||||17
1726129090000|2024-09-12 08:18:10|||||||||31
1726129100000|2024-09-12 08:18:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|2
1726129120000|2024-09-12 08:18:40|||||||||6
1726129150000|2024-09-12 08:19:10|18.64|18.56|18.68|18.6|18.68|18.6|18.63|18.55|37
1726129240000|2024-09-12 08:20:40|||||||||8
1726129260000|2024-09-12 08:21:00|||||||||1
1726129310000|2024-09-12 08:21:50|||||||||96
1726129320000|2024-09-12 08:22:00|||||||||6
1726129400000|2024-09-12 08:23:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|6
1726129410000|2024-09-12 08:23:30|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1726129420000|2024-09-12 08:23:40|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1726129430000|2024-09-12 08:23:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1726129500000|2024-09-12 08:25:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1726129510000|2024-09-12 08:25:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1726129520000|2024-09-12 08:25:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1726129530000|2024-09-12 08:25:30|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|8
1726129540000|2024-09-12 08:25:40|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1726129560000|2024-09-12 08:26:00|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|0
1726129570000|2024-09-12 08:26:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1726129610000|2024-09-12 08:26:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1726129640000|2024-09-12 08:27:20|||||||||14
1726129730000|2024-09-12 08:28:50|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|0
1726129750000|2024-09-12 08:29:10|||||||||4
1726129800000|2024-09-12 08:30:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|1
1726129820000|2024-09-12 08:30:20|||||||||1
1726129830000|2024-09-12 08:30:30|||||||||1
1726129870000|2024-09-12 08:31:10|||||||||1
1726129930000|2024-09-12 08:32:10|||||||||6
1726129970000|2024-09-12 08:32:50|||||||||2
1726129980000|2024-09-12 08:33:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1726130010000|2024-09-12 08:33:30|||||||||11
1726130090000|2024-09-12 08:34:50|||||||||1
1726130130000|2024-09-12 08:35:30|||||||||33
1726130140000|2024-09-12 08:35:40|||||||||1
1726130180000|2024-09-12 08:36:20|18.62|18.54|18.6|18.52|18.62|18.54|18.58|18.5|60
1726130190000|2024-09-12 08:36:30|18.58|18.5|18.58|18.5|18.62|18.54|18.58|18.5|0
1726130200000|2024-09-12 08:36:40|18.6|18.52|18.62|18.54|18.62|18.54|18.58|18.5|21
1726130210000|2024-09-12 08:36:50|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|0
1726130220000|2024-09-12 08:37:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1726130240000|2024-09-12 08:37:20|||||||||1
1726130300000|2024-09-12 08:38:20|||||||||1
1726130350000|2024-09-12 08:39:10|||||||||1
1726130400000|2024-09-12 08:40:00|||||||||1
1726130450000|2024-09-12 08:40:50|||||||||6
1726130460000|2024-09-12 08:41:00|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|1
1726130480000|2024-09-12 08:41:20|||||||||3
1726130510000|2024-09-12 08:41:50|||||||||25
1726130530000|2024-09-12 08:42:10|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|31
1726130550000|2024-09-12 08:42:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|106
1726130560000|2024-09-12 08:42:40|||||||||7
1726130580000|2024-09-12 08:43:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|5
1726130610000|2024-09-12 08:43:30|||||||||1
1726130630000|2024-09-12 08:43:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1726130640000|2024-09-12 08:44:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|0
1726130650000|2024-09-12 08:44:10|||||||||6
1726130670000|2024-09-12 08:44:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726130720000|2024-09-12 08:45:20|||||||||5
1726130750000|2024-09-12 08:45:50|18.55|18.47|18.55|18.47|18.57|18.49|18.53|18.45|0
1726130760000|2024-09-12 08:46:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1726130770000|2024-09-12 08:46:10|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1726130780000|2024-09-12 08:46:20|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|0
1726130790000|2024-09-12 08:46:30|||||||||3
1726130820000|2024-09-12 08:47:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1726130860000|2024-09-12 08:47:40|||||||||5
1726130880000|2024-09-12 08:48:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1726130890000|2024-09-12 08:48:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1726130940000|2024-09-12 08:49:00|||||||||5
1726130950000|2024-09-12 08:49:10|||||||||1
1726131020000|2024-09-12 08:50:20|||||||||34
1726131090000|2024-09-12 08:51:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1726131120000|2024-09-12 08:52:00|||||||||10
1726131130000|2024-09-12 08:52:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1726131170000|2024-09-12 08:52:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1726131180000|2024-09-12 08:53:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1726131230000|2024-09-12 08:53:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1726131250000|2024-09-12 08:54:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1726131300000|2024-09-12 08:55:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1726131330000|2024-09-12 08:55:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|7
1726131350000|2024-09-12 08:55:50|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1726131360000|2024-09-12 08:56:00|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1726131370000|2024-09-12 08:56:10|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1726131410000|2024-09-12 08:56:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|4
1726131420000|2024-09-12 08:57:00|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1726131430000|2024-09-12 08:57:10|18.56|18.48|18.54|18.46|18.58|18.5|18.54|18.46|0
1726131460000|2024-09-12 08:57:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1726131470000|2024-09-12 08:57:50|18.54|18.46|18.58|18.5|18.58|18.5|18.54|18.46|0
1726131530000|2024-09-12 08:58:50|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1726131540000|2024-09-12 08:59:00|||||||||5
1726131550000|2024-09-12 08:59:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1726131560000|2024-09-12 08:59:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|8
1726131590000|2024-09-12 08:59:50|||||||||1
1726131600000|2024-09-12 09:00:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|11
1726131610000|2024-09-12 09:00:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|5
1726131620000|2024-09-12 09:00:20|||||||||1
1726131630000|2024-09-12 09:00:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|5
1726131640000|2024-09-12 09:00:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726131650000|2024-09-12 09:00:50|||||||||2
1726131660000|2024-09-12 09:01:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1726131670000|2024-09-12 09:01:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1726131680000|2024-09-12 09:01:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1726131690000|2024-09-12 09:01:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1726131710000|2024-09-12 09:01:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1726131780000|2024-09-12 09:03:00|||||||||5
1726131820000|2024-09-12 09:03:40|||||||||2
1726131850000|2024-09-12 09:04:10|||||||||8
1726131930000|2024-09-12 09:05:30|||||||||1
1726131990000|2024-09-12 09:06:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|46
1726132020000|2024-09-12 09:07:00|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|0
1726132030000|2024-09-12 09:07:10|18.51|18.43|18.53|18.45|18.53|18.45|18.49|18.41|0
1726132040000|2024-09-12 09:07:20|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1726132070000|2024-09-12 09:07:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726132080000|2024-09-12 09:08:00|||||||||10
1726132100000|2024-09-12 09:08:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1726132120000|2024-09-12 09:08:40|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|172
1726132190000|2024-09-12 09:09:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1726132340000|2024-09-12 09:12:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1726132350000|2024-09-12 09:12:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1726132450000|2024-09-12 09:14:10|||||||||4
1726132470000|2024-09-12 09:14:30|||||||||8
1726132540000|2024-09-12 09:15:40|||||||||1
1726132650000|2024-09-12 09:17:30|||||||||1
1726132680000|2024-09-12 09:18:00|18.43|18.35|18.43|18.35|18.47|18.39|18.43|18.35|168
1726132690000|2024-09-12 09:18:10|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|0
1726132740000|2024-09-12 09:19:00|||||||||22
1726132790000|2024-09-12 09:19:50|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|8
1726132800000|2024-09-12 09:20:00|||||||||2
1726132810000|2024-09-12 09:20:10|18.44|18.36|18.44|18.36|18.48|18.4|18.44|18.36|0
1726132830000|2024-09-12 09:20:30|18.48|18.4|18.44|18.36|18.48|18.4|18.44|18.36|0
1726132840000|2024-09-12 09:20:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|8
1726132860000|2024-09-12 09:21:00|||||||||1
1726132880000|2024-09-12 09:21:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726132890000|2024-09-12 09:21:30|18.43|18.35|18.44|18.36|18.46|18.38|18.43|18.35|0
1726132900000|2024-09-12 09:21:40|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|2
1726132920000|2024-09-12 09:22:00|||||||||1
1726132980000|2024-09-12 09:23:00|||||||||2
1726133030000|2024-09-12 09:23:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|33
1726133040000|2024-09-12 09:24:00|||||||||1
1726133080000|2024-09-12 09:24:40|||||||||1
1726133100000|2024-09-12 09:25:00|||||||||1
1726133110000|2024-09-12 09:25:10|||||||||8
1726133130000|2024-09-12 09:25:30|||||||||118
1726133150000|2024-09-12 09:25:50|||||||||1
1726133160000|2024-09-12 09:26:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|78
1726133180000|2024-09-12 09:26:20|||||||||2
1726133200000|2024-09-12 09:26:40|||||||||1
1726133220000|2024-09-12 09:27:00|||||||||1
1726133250000|2024-09-12 09:27:30|||||||||2
1726133270000|2024-09-12 09:27:50|||||||||1
1726133280000|2024-09-12 09:28:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|19
1726133330000|2024-09-12 09:28:50|||||||||5
1726133380000|2024-09-12 09:29:40|||||||||5
1726133430000|2024-09-12 09:30:30|||||||||1
1726133460000|2024-09-12 09:31:00|||||||||2
1726133470000|2024-09-12 09:31:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|14
1726133480000|2024-09-12 09:31:20|||||||||1
1726133500000|2024-09-12 09:31:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1726133510000|2024-09-12 09:31:50|||||||||1
1726133540000|2024-09-12 09:32:20|||||||||2
1726133560000|2024-09-12 09:32:40|||||||||4
1726133570000|2024-09-12 09:32:50|||||||||1
1726133590000|2024-09-12 09:33:10|||||||||1
1726133620000|2024-09-12 09:33:40|||||||||2
1726133650000|2024-09-12 09:34:10|||||||||1
1726133680000|2024-09-12 09:34:40|||||||||1
1726133700000|2024-09-12 09:35:00|||||||||59
1726133710000|2024-09-12 09:35:10|||||||||2
1726133740000|2024-09-12 09:35:40|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|5
1726133780000|2024-09-12 09:36:20|||||||||1
1726133810000|2024-09-12 09:36:50|||||||||2
1726133840000|2024-09-12 09:37:20|||||||||1
1726133870000|2024-09-12 09:37:50|||||||||2
1726133890000|2024-09-12 09:38:10|||||||||8
1726133900000|2024-09-12 09:38:20|||||||||1
1726133910000|2024-09-12 09:38:30|||||||||7
1726133920000|2024-09-12 09:38:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726133930000|2024-09-12 09:38:50|||||||||156
1726133940000|2024-09-12 09:39:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|84
1726133950000|2024-09-12 09:39:10|||||||||4
1726133960000|2024-09-12 09:39:20|||||||||2
1726134000000|2024-09-12 09:40:00|||||||||1
1726134010000|2024-09-12 09:40:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|18
1726134020000|2024-09-12 09:40:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|6
1726134150000|2024-09-12 09:42:30|||||||||1
1726134180000|2024-09-12 09:43:00|||||||||1
1726134240000|2024-09-12 09:44:00|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|14
1726134250000|2024-09-12 09:44:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726134290000|2024-09-12 09:44:50|||||||||1
1726134350000|2024-09-12 09:45:50|||||||||1
1726134370000|2024-09-12 09:46:10|||||||||3
1726134400000|2024-09-12 09:46:40|||||||||2
1726134440000|2024-09-12 09:47:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1726134450000|2024-09-12 09:47:30|18.52|18.44|18.52|18.44|18.54|18.46|18.5|18.42|5
1726134460000|2024-09-12 09:47:40|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|1
1726134480000|2024-09-12 09:48:00|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|14
1726134490000|2024-09-12 09:48:10|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|1
1726134500000|2024-09-12 09:48:20|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1726134510000|2024-09-12 09:48:30|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|1
1726134520000|2024-09-12 09:48:40|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1726134530000|2024-09-12 09:48:50|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1726134540000|2024-09-12 09:49:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1726134560000|2024-09-12 09:49:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|4
1726134570000|2024-09-12 09:49:30|||||||||2
1726134620000|2024-09-12 09:50:20|||||||||1
1726134680000|2024-09-12 09:51:20|||||||||1
1726134730000|2024-09-12 09:52:10|||||||||2
1726134770000|2024-09-12 09:52:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726134790000|2024-09-12 09:53:10|||||||||1
1726134840000|2024-09-12 09:54:00|||||||||1
1726134880000|2024-09-12 09:54:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|82
1726134910000|2024-09-12 09:55:10|||||||||1
1726134960000|2024-09-12 09:56:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|4
1726134970000|2024-09-12 09:56:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726135000000|2024-09-12 09:56:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1726135110000|2024-09-12 09:58:30|||||||||3
1726135150000|2024-09-12 09:59:10|||||||||2
1726135190000|2024-09-12 09:59:50|||||||||3
1726135230000|2024-09-12 10:00:30|||||||||26
1726135250000|2024-09-12 10:00:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|5
1726135260000|2024-09-12 10:01:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726135280000|2024-09-12 10:01:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1726135290000|2024-09-12 10:01:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1726135310000|2024-09-12 10:01:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726135320000|2024-09-12 10:02:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726135330000|2024-09-12 10:02:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726135340000|2024-09-12 10:02:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1726135370000|2024-09-12 10:02:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|11
1726135440000|2024-09-12 10:04:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|18
1726135450000|2024-09-12 10:04:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726135460000|2024-09-12 10:04:20|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|1
1726135470000|2024-09-12 10:04:30|18.49|18.41|18.45|18.37|18.49|18.41|18.45|18.37|0
1726135480000|2024-09-12 10:04:40|18.47|18.39|18.49|18.41|18.49|18.41|18.45|18.37|5
1726135500000|2024-09-12 10:05:00|||||||||1
1726135570000|2024-09-12 10:06:10|||||||||4
1726135610000|2024-09-12 10:06:50|||||||||5
1726135750000|2024-09-12 10:09:10|||||||||9
1726135780000|2024-09-12 10:09:40|||||||||148
1726135900000|2024-09-12 10:11:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|82
1726135930000|2024-09-12 10:12:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|14
1726135940000|2024-09-12 10:12:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726135960000|2024-09-12 10:12:40|18.45|18.37|18.45|18.37|18.49|18.41|18.45|18.37|0
1726136060000|2024-09-12 10:14:20|||||||||8
1726136080000|2024-09-12 10:14:40|||||||||3
1726136120000|2024-09-12 10:15:20|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1726136130000|2024-09-12 10:15:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|30
1726136170000|2024-09-12 10:16:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726136190000|2024-09-12 10:16:30|||||||||11
1726136200000|2024-09-12 10:16:40|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1726136250000|2024-09-12 10:17:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|17
1726136260000|2024-09-12 10:17:40|||||||||3
1726136360000|2024-09-12 10:19:20|||||||||8
1726136480000|2024-09-12 10:21:20|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|82
1726136490000|2024-09-12 10:21:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|23
1726136550000|2024-09-12 10:22:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1726136590000|2024-09-12 10:23:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|7
1726136600000|2024-09-12 10:23:20|||||||||3
1726136670000|2024-09-12 10:24:30|||||||||8
1726136720000|2024-09-12 10:25:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|4
1726136730000|2024-09-12 10:25:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|4
1726136750000|2024-09-12 10:25:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726136810000|2024-09-12 10:26:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|13
1726136820000|2024-09-12 10:27:00|||||||||2
1726136830000|2024-09-12 10:27:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1726136840000|2024-09-12 10:27:20|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1726136890000|2024-09-12 10:28:10|||||||||6
1726137070000|2024-09-12 10:31:10|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|66
1726137110000|2024-09-12 10:31:50|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1726137240000|2024-09-12 10:34:00|||||||||3
1726137310000|2024-09-12 10:35:10|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|30
1726137320000|2024-09-12 10:35:20|||||||||1
1726137330000|2024-09-12 10:35:30|||||||||4
1726137370000|2024-09-12 10:36:10|||||||||1
1726137500000|2024-09-12 10:38:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|15
1726137510000|2024-09-12 10:38:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726137660000|2024-09-12 10:41:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|14
1726137880000|2024-09-12 10:44:40|||||||||5
1726137960000|2024-09-12 10:46:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|11
1726137990000|2024-09-12 10:46:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|5
1726138010000|2024-09-12 10:46:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726138020000|2024-09-12 10:47:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726138030000|2024-09-12 10:47:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726138040000|2024-09-12 10:47:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|15
1726138100000|2024-09-12 10:48:20|||||||||2
1726138140000|2024-09-12 10:49:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726138150000|2024-09-12 10:49:10|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1726138160000|2024-09-12 10:49:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1726138180000|2024-09-12 10:49:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726138200000|2024-09-12 10:50:00|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|0
1726138220000|2024-09-12 10:50:20|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1726138300000|2024-09-12 10:51:40|||||||||1
1726138490000|2024-09-12 10:54:50|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1726138560000|2024-09-12 10:56:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1726138570000|2024-09-12 10:56:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726138590000|2024-09-12 10:56:30|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|58
1726138610000|2024-09-12 10:56:50|||||||||30
1726138620000|2024-09-12 10:57:00|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|10
1726138690000|2024-09-12 10:58:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726138700000|2024-09-12 10:58:20|18.47|18.39|18.49|18.41|18.49|18.41|18.45|18.37|0
1726138750000|2024-09-12 10:59:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1726138770000|2024-09-12 10:59:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1726138780000|2024-09-12 10:59:40|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1726138800000|2024-09-12 11:00:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|74
1726138820000|2024-09-12 11:00:20|18.46|18.38|18.45|18.37|18.47|18.39|18.45|18.37|0
1726138830000|2024-09-12 11:00:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1726138840000|2024-09-12 11:00:40|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1726138850000|2024-09-12 11:00:50|18.49|18.41|18.47|18.39|18.49|18.41|18.45|18.37|0
1726138860000|2024-09-12 11:01:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726138940000|2024-09-12 11:02:20|||||||||1
1726138950000|2024-09-12 11:02:30|||||||||60
1726138970000|2024-09-12 11:02:50|||||||||3
1726138980000|2024-09-12 11:03:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726139000000|2024-09-12 11:03:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726139040000|2024-09-12 11:04:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1726139090000|2024-09-12 11:04:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|5
1726139140000|2024-09-12 11:05:40|||||||||10
1726139150000|2024-09-12 11:05:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1726139200000|2024-09-12 11:06:40|||||||||2
1726139280000|2024-09-12 11:08:00|||||||||1
1726139400000|2024-09-12 11:10:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726139420000|2024-09-12 11:10:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|4
1726139570000|2024-09-12 11:12:50|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|3
1726139590000|2024-09-12 11:13:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726139640000|2024-09-12 11:14:00|||||||||45
1726139720000|2024-09-12 11:15:20|||||||||8
1726139780000|2024-09-12 11:16:20|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1726139810000|2024-09-12 11:16:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726139850000|2024-09-12 11:17:30|||||||||37
1726139890000|2024-09-12 11:18:10|||||||||3
1726139900000|2024-09-12 11:18:20|||||||||1
1726139930000|2024-09-12 11:18:50|||||||||15
1726139970000|2024-09-12 11:19:30|||||||||1
1726140040000|2024-09-12 11:20:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|125
1726140110000|2024-09-12 11:21:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|276
1726140120000|2024-09-12 11:22:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726140130000|2024-09-12 11:22:10|||||||||5
1726140320000|2024-09-12 11:25:20|18.52|18.44|18.5|18.42|18.54|18.46|18.5|18.42|0
1726140390000|2024-09-12 11:26:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|79
1726140410000|2024-09-12 11:26:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|13
1726140420000|2024-09-12 11:27:00|||||||||1
1726140470000|2024-09-12 11:27:50|||||||||1
1726140710000|2024-09-12 11:31:50|||||||||1
1726140780000|2024-09-12 11:33:00|||||||||10
1726140940000|2024-09-12 11:35:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|15
1726140950000|2024-09-12 11:35:50|||||||||1
1726140980000|2024-09-12 11:36:20|||||||||1
1726141000000|2024-09-12 11:36:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|78
1726141010000|2024-09-12 11:36:50|||||||||1
1726141030000|2024-09-12 11:37:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1726141040000|2024-09-12 11:37:20|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|1
1726141060000|2024-09-12 11:37:40|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|1
1726141070000|2024-09-12 11:37:50|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1726141080000|2024-09-12 11:38:00|||||||||1
1726141090000|2024-09-12 11:38:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1726141100000|2024-09-12 11:38:20|||||||||1
1726141110000|2024-09-12 11:38:30|||||||||23
1726141120000|2024-09-12 11:38:40|||||||||3
1726141150000|2024-09-12 11:39:10|||||||||1
1726141180000|2024-09-12 11:39:40|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|111
1726141200000|2024-09-12 11:40:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|3
1726141250000|2024-09-12 11:40:50|||||||||4
1726141300000|2024-09-12 11:41:40|||||||||1
1726141320000|2024-09-12 11:42:00|||||||||1
1726141340000|2024-09-12 11:42:20|||||||||1
1726141380000|2024-09-12 11:43:00|||||||||2
1726141670000|2024-09-12 11:47:50|||||||||16
1726141740000|2024-09-12 11:49:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|11
1726141750000|2024-09-12 11:49:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1726141770000|2024-09-12 11:49:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1726142010000|2024-09-12 11:53:30|||||||||1
1726142040000|2024-09-12 11:54:00|||||||||5
1726142070000|2024-09-12 11:54:30|||||||||5
1726142080000|2024-09-12 11:54:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|2
1726142090000|2024-09-12 11:54:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726142100000|2024-09-12 11:55:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1726142110000|2024-09-12 11:55:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|3
1726142130000|2024-09-12 11:55:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1726142150000|2024-09-12 11:55:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1726142160000|2024-09-12 11:56:00|||||||||75
1726142170000|2024-09-12 11:56:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726142180000|2024-09-12 11:56:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|35
1726142220000|2024-09-12 11:57:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1726142280000|2024-09-12 11:58:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|151
1726142330000|2024-09-12 11:58:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|17
1726142420000|2024-09-12 12:00:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|133
1726142430000|2024-09-12 12:00:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1726142440000|2024-09-12 12:00:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|14
1726142450000|2024-09-12 12:00:50|||||||||6
1726142560000|2024-09-12 12:02:40|||||||||7
1726142600000|2024-09-12 12:03:20|||||||||6
1726142810000|2024-09-12 12:06:50|||||||||5
1726142840000|2024-09-12 12:07:20|||||||||8
1726142850000|2024-09-12 12:07:30|||||||||7
1726142920000|2024-09-12 12:08:40|||||||||4
1726143140000|2024-09-12 12:12:20|||||||||8
1726143180000|2024-09-12 12:13:00|||||||||3
1726143200000|2024-09-12 12:13:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|17
1726143210000|2024-09-12 12:13:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726143230000|2024-09-12 12:13:50|||||||||3
1726143250000|2024-09-12 12:14:10|||||||||16
1726143260000|2024-09-12 12:14:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726143270000|2024-09-12 12:14:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1726143310000|2024-09-12 12:15:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1726143320000|2024-09-12 12:15:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726143340000|2024-09-12 12:15:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1726143350000|2024-09-12 12:15:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1726143360000|2024-09-12 12:16:00|18.48|18.4|18.49|18.41|18.49|18.41|18.46|18.38|1
1726143370000|2024-09-12 12:16:10|18.47|18.39|18.49|18.41|18.49|18.41|18.46|18.38|0
1726143440000|2024-09-12 12:17:20|||||||||8
1726143490000|2024-09-12 12:18:10|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|1
1726143560000|2024-09-12 12:19:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|26
1726143580000|2024-09-12 12:19:40|||||||||1
1726143630000|2024-09-12 12:20:30|||||||||1
1726143690000|2024-09-12 12:21:30|||||||||6
1726143750000|2024-09-12 12:22:30|||||||||8
1726143790000|2024-09-12 12:23:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|36
1726143800000|2024-09-12 12:23:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726143820000|2024-09-12 12:23:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726143830000|2024-09-12 12:23:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|25
1726143840000|2024-09-12 12:24:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1726143850000|2024-09-12 12:24:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|1
1726143860000|2024-09-12 12:24:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1726143880000|2024-09-12 12:24:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726143900000|2024-09-12 12:25:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726143920000|2024-09-12 12:25:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1726143960000|2024-09-12 12:26:00|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1726143970000|2024-09-12 12:26:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726143980000|2024-09-12 12:26:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726144050000|2024-09-12 12:27:30|||||||||8
1726144120000|2024-09-12 12:28:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|7
1726144150000|2024-09-12 12:29:10|||||||||1
1726144170000|2024-09-12 12:29:30|||||||||2
1726144200000|2024-09-12 12:30:00|18.44|18.36|18.48|18.4|18.48|18.4|18.38|18.3|63
1726144210000|2024-09-12 12:30:10|18.46|18.38|18.43|18.35|18.48|18.4|18.38|18.3|27
1726144220000|2024-09-12 12:30:20|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|33
1726144230000|2024-09-12 12:30:30|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|12
1726144270000|2024-09-12 12:31:10|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1726144280000|2024-09-12 12:31:20|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|7
1726144300000|2024-09-12 12:31:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726144310000|2024-09-12 12:31:50|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1726144320000|2024-09-12 12:32:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1726144330000|2024-09-12 12:32:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1726144340000|2024-09-12 12:32:20|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1726144350000|2024-09-12 12:32:30|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1726144360000|2024-09-12 12:32:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726144370000|2024-09-12 12:32:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1726144390000|2024-09-12 12:33:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|25
1726144400000|2024-09-12 12:33:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|13
1726144410000|2024-09-12 12:33:30|18.5|18.42|18.54|18.46|18.54|18.46|18.5|18.42|146
1726144420000|2024-09-12 12:33:40|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1726144430000|2024-09-12 12:33:50|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1726144440000|2024-09-12 12:34:00|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1726144450000|2024-09-12 12:34:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726144460000|2024-09-12 12:34:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1726144470000|2024-09-12 12:34:30|18.54|18.46|18.55|18.47|18.55|18.47|18.52|18.44|50
1726144490000|2024-09-12 12:34:50|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|1
1726144500000|2024-09-12 12:35:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1726144510000|2024-09-12 12:35:10|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1726144520000|2024-09-12 12:35:20|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|4
1726144530000|2024-09-12 12:35:30|18.52|18.44|18.54|18.46|18.55|18.47|18.5|18.42|1
1726144540000|2024-09-12 12:35:40|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1726144560000|2024-09-12 12:36:00|18.52|18.44|18.52|18.44|18.54|18.46|18.5|18.42|0
1726144570000|2024-09-12 12:36:10|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1726144590000|2024-09-12 12:36:30|||||||||13
1726144600000|2024-09-12 12:36:40|18.52|18.44|18.5|18.42|18.54|18.46|18.5|18.42|0
1726144620000|2024-09-12 12:37:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1726144640000|2024-09-12 12:37:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|57
1726144660000|2024-09-12 12:37:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|48
1726144680000|2024-09-12 12:38:00|18.57|18.49|18.57|18.49|18.59|18.51|18.55|18.47|1
1726144690000|2024-09-12 12:38:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|156
1726144720000|2024-09-12 12:38:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|5
1726144730000|2024-09-12 12:38:50|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|1
1726144750000|2024-09-12 12:39:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726144760000|2024-09-12 12:39:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726144770000|2024-09-12 12:39:30|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1726144790000|2024-09-12 12:39:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726144800000|2024-09-12 12:40:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1726144810000|2024-09-12 12:40:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726144820000|2024-09-12 12:40:20|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|64
1726144860000|2024-09-12 12:41:00|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|238
1726144880000|2024-09-12 12:41:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|2
1726144890000|2024-09-12 12:41:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|6
1726144900000|2024-09-12 12:41:40|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|3
1726144940000|2024-09-12 12:42:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|110
1726144950000|2024-09-12 12:42:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|7
1726144970000|2024-09-12 12:42:50|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|29
1726145020000|2024-09-12 12:43:40|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|58
1726145030000|2024-09-12 12:43:50|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|48
1726145040000|2024-09-12 12:44:00|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|25
1726145060000|2024-09-12 12:44:20|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|9
1726145100000|2024-09-12 12:45:00|||||||||45
1726145120000|2024-09-12 12:45:20|||||||||3
1726145180000|2024-09-12 12:46:20|||||||||9
1726145190000|2024-09-12 12:46:30|18.44|18.36|18.44|18.36|18.46|18.38|18.43|18.35|69
1726145200000|2024-09-12 12:46:40|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1726145210000|2024-09-12 12:46:50|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|0
1726145220000|2024-09-12 12:47:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|1
1726145230000|2024-09-12 12:47:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1726145270000|2024-09-12 12:47:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|6
1726145280000|2024-09-12 12:48:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|4
1726145290000|2024-09-12 12:48:10|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1726145300000|2024-09-12 12:48:20|||||||||6
1726145310000|2024-09-12 12:48:30|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|106
1726145340000|2024-09-12 12:49:00|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|10
1726145360000|2024-09-12 12:49:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1726145370000|2024-09-12 12:49:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1726145390000|2024-09-12 12:49:50|18.44|18.36|18.44|18.36|18.48|18.4|18.44|18.36|0
1726145400000|2024-09-12 12:50:00|18.46|18.38|18.48|18.4|18.48|18.4|18.44|18.36|0
1726145430000|2024-09-12 12:50:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|119
1726145440000|2024-09-12 12:50:40|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|2
1726145450000|2024-09-12 12:50:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726145460000|2024-09-12 12:51:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|24
1726145490000|2024-09-12 12:51:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1726145500000|2024-09-12 12:51:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726145530000|2024-09-12 12:52:10|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|0
1726145630000|2024-09-12 12:53:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726145640000|2024-09-12 12:54:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|2
1726145650000|2024-09-12 12:54:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|11
1726145660000|2024-09-12 12:54:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1726145670000|2024-09-12 12:54:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1726145700000|2024-09-12 12:55:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1726145730000|2024-09-12 12:55:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1726145740000|2024-09-12 12:55:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726145760000|2024-09-12 12:56:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726145780000|2024-09-12 12:56:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726145790000|2024-09-12 12:56:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726145810000|2024-09-12 12:56:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|41
1726145820000|2024-09-12 12:57:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1726145830000|2024-09-12 12:57:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1726145840000|2024-09-12 12:57:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726145880000|2024-09-12 12:58:00|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1726145900000|2024-09-12 12:58:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|4
1726145920000|2024-09-12 12:58:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1726145940000|2024-09-12 12:59:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726145950000|2024-09-12 12:59:10|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|0
1726146040000|2024-09-12 13:00:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|61
1726146050000|2024-09-12 13:00:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|8
1726146060000|2024-09-12 13:01:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|6
1726146100000|2024-09-12 13:01:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|2
1726146150000|2024-09-12 13:02:30|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1726146160000|2024-09-12 13:02:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1726146170000|2024-09-12 13:02:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|5
1726146180000|2024-09-12 13:03:00|||||||||3
1726146190000|2024-09-12 13:03:10|||||||||1
1726146230000|2024-09-12 13:03:50|||||||||25
1726146310000|2024-09-12 13:05:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|13
1726146320000|2024-09-12 13:05:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|2
1726146360000|2024-09-12 13:06:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|8
1726146370000|2024-09-12 13:06:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1726146400000|2024-09-12 13:06:40|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|98
1726146410000|2024-09-12 13:06:50|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1726146420000|2024-09-12 13:07:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1726146430000|2024-09-12 13:07:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|7
1726146440000|2024-09-12 13:07:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726146450000|2024-09-12 13:07:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|20
1726146460000|2024-09-12 13:07:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1726146470000|2024-09-12 13:07:50|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1726146480000|2024-09-12 13:08:00|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|12
1726146490000|2024-09-12 13:08:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|1
1726146520000|2024-09-12 13:08:40|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|0
1726146630000|2024-09-12 13:10:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|9
1726146640000|2024-09-12 13:10:40|18.56|18.48|18.54|18.46|18.58|18.5|18.54|18.46|0
1726146660000|2024-09-12 13:11:00|||||||||100
1726146690000|2024-09-12 13:11:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726146700000|2024-09-12 13:11:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|33
1726146710000|2024-09-12 13:11:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|9
1726146720000|2024-09-12 13:12:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|60
1726146730000|2024-09-12 13:12:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1726146750000|2024-09-12 13:12:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|1
1726146780000|2024-09-12 13:13:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726146800000|2024-09-12 13:13:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|22
1726146810000|2024-09-12 13:13:30|18.51|18.43|18.49|18.41|18.53|18.45|18.49|18.41|0
1726146830000|2024-09-12 13:13:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1726146840000|2024-09-12 13:14:00|||||||||100
1726146860000|2024-09-12 13:14:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|2
1726146870000|2024-09-12 13:14:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|5
1726146890000|2024-09-12 13:14:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1726146900000|2024-09-12 13:15:00|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|0
1726146910000|2024-09-12 13:15:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|3
1726146920000|2024-09-12 13:15:20|18.51|18.43|18.49|18.41|18.53|18.45|18.49|18.41|0
1726146930000|2024-09-12 13:15:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726146970000|2024-09-12 13:16:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|12
1726146980000|2024-09-12 13:16:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1726146990000|2024-09-12 13:16:30|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1726147000000|2024-09-12 13:16:40|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1726147010000|2024-09-12 13:16:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1726147070000|2024-09-12 13:17:50|||||||||5
1726147080000|2024-09-12 13:18:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|20
1726147090000|2024-09-12 13:18:10|||||||||100
1726147100000|2024-09-12 13:18:20|||||||||10
1726147140000|2024-09-12 13:19:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|100
1726147180000|2024-09-12 13:19:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|4
1726147190000|2024-09-12 13:19:50|||||||||1
1726147200000|2024-09-12 13:20:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|2
1726147210000|2024-09-12 13:20:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|3
1726147230000|2024-09-12 13:20:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1726147290000|2024-09-12 13:21:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|12
1726147300000|2024-09-12 13:21:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1726147340000|2024-09-12 13:22:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|24
1726147350000|2024-09-12 13:22:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1726147470000|2024-09-12 13:24:30|||||||||4
1726147480000|2024-09-12 13:24:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|2
1726147490000|2024-09-12 13:24:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1726147500000|2024-09-12 13:25:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1726147520000|2024-09-12 13:25:20|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1726147530000|2024-09-12 13:25:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|1
1726147540000|2024-09-12 13:25:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1726147570000|2024-09-12 13:26:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1726147580000|2024-09-12 13:26:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1726147600000|2024-09-12 13:26:40|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|1
1726147620000|2024-09-12 13:27:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1726147630000|2024-09-12 13:27:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1726147660000|2024-09-12 13:27:40|||||||||2
1726147690000|2024-09-12 13:28:10|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|330
1726147740000|2024-09-12 13:29:00|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|105
1726147750000|2024-09-12 13:29:10|||||||||1
1726147760000|2024-09-12 13:29:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1726147780000|2024-09-12 13:29:40|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|33
1726147790000|2024-09-12 13:29:50|18.7|18.62|18.69|18.61|18.7|18.62|18.65|18.57|85
1726147800000|2024-09-12 13:30:00|18.7|18.62|18.7|18.62|18.71|18.63|18.65|18.57|128
1726147810000|2024-09-12 13:30:10|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|23
1726147820000|2024-09-12 13:30:20|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|11
1726147830000|2024-09-12 13:30:30|||||||||7
1726147850000|2024-09-12 13:30:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|36
1726147860000|2024-09-12 13:31:00|18.71|18.63|18.71|18.63|18.76|18.68|18.71|18.63|50
1726147870000|2024-09-12 13:31:10|18.76|18.68|18.71|18.63|18.76|18.68|18.7|18.62|104
1726147880000|2024-09-12 13:31:20|18.7|18.62|18.7|18.62|18.7|18.62|18.66|18.58|2
1726147890000|2024-09-12 13:31:30|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|2
1726147900000|2024-09-12 13:31:40|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|20
1726147910000|2024-09-12 13:31:50|||||||||18
1726147920000|2024-09-12 13:32:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1726147930000|2024-09-12 13:32:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|63
1726147940000|2024-09-12 13:32:20|18.68|18.6|18.65|18.57|18.7|18.62|18.65|18.57|0
1726147950000|2024-09-12 13:32:30|18.66|18.58|18.66|18.58|18.7|18.62|18.66|18.58|0
1726147960000|2024-09-12 13:32:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1726147980000|2024-09-12 13:33:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|3
1726147990000|2024-09-12 13:33:10|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|9
1726148000000|2024-09-12 13:33:20|18.65|18.57|18.61|18.53|18.66|18.58|18.61|18.53|4
1726148010000|2024-09-12 13:33:30|18.63|18.55|18.61|18.53|18.65|18.57|18.61|18.53|0
1726148070000|2024-09-12 13:34:30|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|2
1726148080000|2024-09-12 13:34:40|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|219
1726148090000|2024-09-12 13:34:50|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1726148100000|2024-09-12 13:35:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|31
1726148110000|2024-09-12 13:35:10|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|9
1726148120000|2024-09-12 13:35:20|18.68|18.6|18.7|18.62|18.7|18.62|18.66|18.58|0
1726148130000|2024-09-12 13:35:30|18.68|18.6|18.68|18.6|18.7|18.62|18.65|18.57|9
1726148140000|2024-09-12 13:35:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1726148150000|2024-09-12 13:35:50|||||||||22
1726148180000|2024-09-12 13:36:20|18.66|18.58|18.65|18.57|18.68|18.6|18.65|18.57|18
1726148210000|2024-09-12 13:36:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|4
1726148220000|2024-09-12 13:37:00|18.66|18.58|18.68|18.6|18.7|18.62|18.65|18.57|0
1726148230000|2024-09-12 13:37:10|18.66|18.58|18.65|18.57|18.68|18.6|18.65|18.57|1
1726148240000|2024-09-12 13:37:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1726148250000|2024-09-12 13:37:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1726148260000|2024-09-12 13:37:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1726148270000|2024-09-12 13:37:50|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|1
1726148280000|2024-09-12 13:38:00|18.61|18.53|18.65|18.57|18.65|18.57|18.6|18.52|1
1726148290000|2024-09-12 13:38:10|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1726148300000|2024-09-12 13:38:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1726148310000|2024-09-12 13:38:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1726148320000|2024-09-12 13:38:40|||||||||50
1726148330000|2024-09-12 13:38:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|3
1726148340000|2024-09-12 13:39:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|15
1726148350000|2024-09-12 13:39:10|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|0
1726148360000|2024-09-12 13:39:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1726148370000|2024-09-12 13:39:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1726148380000|2024-09-12 13:39:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1726148390000|2024-09-12 13:39:50|18.68|18.6|18.7|18.62|18.7|18.62|18.66|18.58|0
1726148400000|2024-09-12 13:40:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|9
1726148410000|2024-09-12 13:40:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1726148420000|2024-09-12 13:40:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1726148430000|2024-09-12 13:40:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1726148440000|2024-09-12 13:40:40|18.63|18.55|18.6|18.52|18.65|18.57|18.6|18.52|43
1726148450000|2024-09-12 13:40:50|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|0
1726148490000|2024-09-12 13:41:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|6
1726148500000|2024-09-12 13:41:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1726148510000|2024-09-12 13:41:50|||||||||1
1726148520000|2024-09-12 13:42:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1726148530000|2024-09-12 13:42:10|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|37
1726148550000|2024-09-12 13:42:30|18.66|18.58|18.66|18.58|18.68|18.6|18.65|18.57|11
1726148570000|2024-09-12 13:42:50|18.68|18.6|18.7|18.62|18.7|18.62|18.66|18.58|0
1726148580000|2024-09-12 13:43:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|13
1726148590000|2024-09-12 13:43:10|||||||||9
1726148650000|2024-09-12 13:44:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|3
1726148660000|2024-09-12 13:44:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|29
1726148670000|2024-09-12 13:44:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1726148680000|2024-09-12 13:44:40|18.68|18.6|18.68|18.6|18.7|18.62|18.66|18.58|0
1726148690000|2024-09-12 13:44:50|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1726148700000|2024-09-12 13:45:00|18.66|18.58|18.65|18.57|18.68|18.6|18.65|18.57|57
1726148710000|2024-09-12 13:45:10|18.68|18.6|18.65|18.57|18.7|18.62|18.65|18.57|132
1726148720000|2024-09-12 13:45:20|18.66|18.58|18.65|18.57|18.68|18.6|18.65|18.57|10
1726148730000|2024-09-12 13:45:30|18.66|18.58|18.65|18.57|18.7|18.62|18.65|18.57|1
1726148740000|2024-09-12 13:45:40|18.66|18.58|18.68|18.6|18.68|18.6|18.65|18.57|3
1726148750000|2024-09-12 13:45:50|18.66|18.58|18.68|18.6|18.7|18.62|18.66|18.58|19
1726148760000|2024-09-12 13:46:00|18.66|18.58|18.65|18.57|18.7|18.62|18.65|18.57|35
1726148770000|2024-09-12 13:46:10|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|92
1726148780000|2024-09-12 13:46:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|6
1726148790000|2024-09-12 13:46:30|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|12
1726148800000|2024-09-12 13:46:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|13
1726148810000|2024-09-12 13:46:50|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|2
1726148820000|2024-09-12 13:47:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|3
1726148830000|2024-09-12 13:47:10|18.76|18.68|18.85|18.77|18.85|18.77|18.75|18.67|70
1726148840000|2024-09-12 13:47:20|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|118
1726148850000|2024-09-12 13:47:30|||||||||6
1726148860000|2024-09-12 13:47:40|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|7
1726148870000|2024-09-12 13:47:50|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|2
1726148930000|2024-09-12 13:48:50|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1726148940000|2024-09-12 13:49:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|8
1726148950000|2024-09-12 13:49:10|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|105
1726148960000|2024-09-12 13:49:20|||||||||7
1726149000000|2024-09-12 13:50:00|18.9|18.82|18.92|18.84|18.92|18.84|18.87|18.79|20
1726149010000|2024-09-12 13:50:10|18.97|18.89|18.95|18.87|18.97|18.89|18.92|18.84|0
1726149020000|2024-09-12 13:50:20|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|1
1726149030000|2024-09-12 13:50:30|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1726149040000|2024-09-12 13:50:40|||||||||125
1726149050000|2024-09-12 13:50:50|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|19
1726149060000|2024-09-12 13:51:00|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|0
1726149070000|2024-09-12 13:51:10|19|18.92|18.97|18.89|19|18.92|18.97|18.89|8
1726149080000|2024-09-12 13:51:20|18.95|18.87|18.95|18.87|18.97|18.89|18.92|18.84|5
1726149090000|2024-09-12 13:51:30|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|4
1726149100000|2024-09-12 13:51:40|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|1
1726149120000|2024-09-12 13:52:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|39
1726149130000|2024-09-12 13:52:10|18.9|18.82|18.92|18.84|18.92|18.84|18.87|18.79|4
1726149140000|2024-09-12 13:52:20|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|58
1726149150000|2024-09-12 13:52:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|13
1726149160000|2024-09-12 13:52:40|18.86|18.78|18.87|18.79|18.87|18.79|18.84|18.76|30
1726149170000|2024-09-12 13:52:50|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|6
1726149180000|2024-09-12 13:53:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1726149190000|2024-09-12 13:53:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|5
1726149200000|2024-09-12 13:53:20|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|6
1726149210000|2024-09-12 13:53:30|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|2
1726149220000|2024-09-12 13:53:40|18.84|18.76|18.82|18.74|18.86|18.78|18.82|18.74|0
1726149230000|2024-09-12 13:53:50|18.84|18.76|18.86|18.78|18.87|18.79|18.84|18.76|0
1726149240000|2024-09-12 13:54:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1726149250000|2024-09-12 13:54:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|17
1726149260000|2024-09-12 13:54:20|18.84|18.76|18.82|18.74|18.86|18.78|18.82|18.74|0
1726149270000|2024-09-12 13:54:30|18.84|18.76|18.84|18.76|18.84|18.76|18.81|18.73|5
1726149280000|2024-09-12 13:54:40|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|22
1726149290000|2024-09-12 13:54:50|||||||||1
1726149300000|2024-09-12 13:55:00|18.84|18.76|18.81|18.73|18.86|18.78|18.81|18.73|9
1726149310000|2024-09-12 13:55:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1726149320000|2024-09-12 13:55:20|18.82|18.74|18.84|18.76|18.86|18.78|18.82|18.74|3
1726149330000|2024-09-12 13:55:30|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|3
1726149340000|2024-09-12 13:55:40|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|3
1726149350000|2024-09-12 13:55:50|18.82|18.74|18.9|18.82|18.9|18.82|18.82|18.74|52
1726149360000|2024-09-12 13:56:00|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|3
1726149370000|2024-09-12 13:56:10|18.86|18.78|18.88|18.8|18.9|18.82|18.86|18.78|3
1726149380000|2024-09-12 13:56:20|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|19
1726149390000|2024-09-12 13:56:30|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|0
1726149410000|2024-09-12 13:56:50|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|6
1726149420000|2024-09-12 13:57:00|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|38
1726149430000|2024-09-12 13:57:10|18.95|18.87|19|18.92|19|18.92|18.95|18.87|42
1726149440000|2024-09-12 13:57:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1726149480000|2024-09-12 13:58:00|18.95|18.87|19|18.92|19|18.92|18.95|18.87|21
1726149490000|2024-09-12 13:58:10|18.98|18.9|18.98|18.9|19|18.92|18.95|18.87|0
1726149500000|2024-09-12 13:58:20|19|18.92|18.98|18.9|19|18.92|18.96|18.88|0
1726149510000|2024-09-12 13:58:30|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1726149520000|2024-09-12 13:58:40|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|7
1726149530000|2024-09-12 13:58:50|18.99|18.91|19|18.92|19|18.92|18.99|18.91|22
1726149550000|2024-09-12 13:59:10|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|3
1726149560000|2024-09-12 13:59:20|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1726149570000|2024-09-12 13:59:30|||||||||2
1726149580000|2024-09-12 13:59:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|3
1726149600000|2024-09-12 14:00:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|13
1726149610000|2024-09-12 14:00:10|18.98|18.9|19|18.92|19|18.92|18.95|18.87|7
1726149620000|2024-09-12 14:00:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1726149630000|2024-09-12 14:00:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1726149640000|2024-09-12 14:00:40|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1726149650000|2024-09-12 14:00:50|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|2
1726149660000|2024-09-12 14:01:00|18.96|18.88|18.95|18.87|18.98|18.9|18.95|18.87|3
1726149670000|2024-09-12 14:01:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|2
1726149690000|2024-09-12 14:01:30|18.96|18.88|19|18.92|19|18.92|18.95|18.87|1
1726149710000|2024-09-12 14:01:50|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|18
1726149740000|2024-09-12 14:02:20|||||||||49
1726149750000|2024-09-12 14:02:30|18.94|18.86|18.94|18.86|18.95|18.87|18.92|18.84|11
1726149760000|2024-09-12 14:02:40|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|8
1726149770000|2024-09-12 14:02:50|||||||||2
1726149780000|2024-09-12 14:03:00|||||||||1
1726149790000|2024-09-12 14:03:10|18.94|18.86|18.95|18.87|18.95|18.87|18.93|18.85|14
1726149800000|2024-09-12 14:03:20|||||||||5
1726149810000|2024-09-12 14:03:30|18.92|18.84|18.94|18.86|18.95|18.87|18.9|18.82|5
1726149820000|2024-09-12 14:03:40|18.92|18.84|18.9|18.82|18.94|18.86|18.9|18.82|0
1726149830000|2024-09-12 14:03:50|18.92|18.84|18.9|18.82|18.94|18.86|18.9|18.82|0
1726149840000|2024-09-12 14:04:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|16
1726149870000|2024-09-12 14:04:30|||||||||2
1726149880000|2024-09-12 14:04:40|||||||||2
1726149890000|2024-09-12 14:04:50|18.97|18.89|19|18.92|19|18.92|18.95|18.87|14
1726149900000|2024-09-12 14:05:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|9
1726149920000|2024-09-12 14:05:20|||||||||1
1726149930000|2024-09-12 14:05:30|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|3
1726149950000|2024-09-12 14:05:50|18.94|18.86|18.94|18.86|18.94|18.86|18.9|18.82|13
1726149960000|2024-09-12 14:06:00|18.9|18.82|18.9|18.82|18.92|18.84|18.89|18.81|3
1726149970000|2024-09-12 14:06:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|5
1726150000000|2024-09-12 14:06:40|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|5
1726150010000|2024-09-12 14:06:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1726150020000|2024-09-12 14:07:00|18.94|18.86|18.9|18.82|18.94|18.86|18.9|18.82|0
1726150030000|2024-09-12 14:07:10|18.92|18.84|18.94|18.86|18.95|18.87|18.9|18.82|3
1726150040000|2024-09-12 14:07:20|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1726150050000|2024-09-12 14:07:30|||||||||460
1726150070000|2024-09-12 14:07:50|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|24
1726150080000|2024-09-12 14:08:00|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1726150110000|2024-09-12 14:08:30|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|13
1726150120000|2024-09-12 14:08:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|8
1726150130000|2024-09-12 14:08:50|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|1
1726150140000|2024-09-12 14:09:00|18.94|18.86|18.9|18.82|18.95|18.87|18.9|18.82|3
1726150150000|2024-09-12 14:09:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1726150170000|2024-09-12 14:09:30|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|3
1726150180000|2024-09-12 14:09:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1726150190000|2024-09-12 14:09:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1726150200000|2024-09-12 14:10:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1726150210000|2024-09-12 14:10:10|||||||||9
1726150220000|2024-09-12 14:10:20|||||||||11
1726150230000|2024-09-12 14:10:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1726150240000|2024-09-12 14:10:40|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1726150250000|2024-09-12 14:10:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|8
1726150260000|2024-09-12 14:11:00|||||||||14
1726150270000|2024-09-12 14:11:10|18.79|18.71|18.79|18.71|18.82|18.74|18.79|18.71|4
1726150290000|2024-09-12 14:11:30|||||||||9
1726150320000|2024-09-12 14:12:00|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|117
1726150330000|2024-09-12 14:12:10|18.72|18.64|18.72|18.64|18.72|18.64|18.69|18.61|123
1726150340000|2024-09-12 14:12:20|18.69|18.61|18.69|18.61|18.72|18.64|18.69|18.61|31
1726150360000|2024-09-12 14:12:40|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|2
1726150370000|2024-09-12 14:12:50|||||||||27
1726150380000|2024-09-12 14:13:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1726150390000|2024-09-12 14:13:10|18.72|18.64|18.69|18.61|18.74|18.66|18.69|18.61|11
1726150420000|2024-09-12 14:13:40|||||||||1
1726150430000|2024-09-12 14:13:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1726150440000|2024-09-12 14:14:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|5
1726150450000|2024-09-12 14:14:10|18.66|18.58|18.67|18.59|18.69|18.61|18.64|18.56|4
1726150460000|2024-09-12 14:14:20|18.69|18.61|18.67|18.59|18.69|18.61|18.64|18.56|3
1726150470000|2024-09-12 14:14:30|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|1
1726150480000|2024-09-12 14:14:40|18.67|18.59|18.69|18.61|18.69|18.61|18.66|18.58|2
1726150490000|2024-09-12 14:14:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1726150510000|2024-09-12 14:15:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|13
1726150520000|2024-09-12 14:15:20|18.72|18.64|18.69|18.61|18.74|18.66|18.69|18.61|0
1726150530000|2024-09-12 14:15:30|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1726150540000|2024-09-12 14:15:40|||||||||9
1726150550000|2024-09-12 14:15:50|||||||||1
1726150570000|2024-09-12 14:16:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1726150580000|2024-09-12 14:16:20|18.72|18.64|18.69|18.61|18.74|18.66|18.69|18.61|0
1726150590000|2024-09-12 14:16:30|||||||||7
1726150630000|2024-09-12 14:17:10|||||||||22
1726150640000|2024-09-12 14:17:20|||||||||8
1726150660000|2024-09-12 14:17:40|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|10
1726150670000|2024-09-12 14:17:50|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1726150720000|2024-09-12 14:18:40|||||||||4
1726150740000|2024-09-12 14:19:00|||||||||1
1726150760000|2024-09-12 14:19:20|||||||||1
1726150790000|2024-09-12 14:19:50|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1726150820000|2024-09-12 14:20:20|||||||||15
1726150870000|2024-09-12 14:21:10|||||||||1
1726150890000|2024-09-12 14:21:30|||||||||18
1726150900000|2024-09-12 14:21:40|||||||||2
1726150910000|2024-09-12 14:21:50|||||||||2
1726150930000|2024-09-12 14:22:10|||||||||150
1726151010000|2024-09-12 14:23:30|||||||||11
1726151040000|2024-09-12 14:24:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|2
1726151050000|2024-09-12 14:24:10|18.64|18.56|18.64|18.56|18.67|18.59|18.64|18.56|0
1726151060000|2024-09-12 14:24:20|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|1
1726151070000|2024-09-12 14:24:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|2
1726151090000|2024-09-12 14:24:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|21
1726151100000|2024-09-12 14:25:00|18.64|18.56|18.64|18.56|18.67|18.59|18.64|18.56|9
1726151110000|2024-09-12 14:25:10|18.65|18.57|18.64|18.56|18.69|18.61|18.64|18.56|0
1726151130000|2024-09-12 14:25:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1726151140000|2024-09-12 14:25:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1726151180000|2024-09-12 14:26:20|||||||||3
1726151190000|2024-09-12 14:26:30|||||||||3
1726151200000|2024-09-12 14:26:40|||||||||2
1726151210000|2024-09-12 14:26:50|||||||||3
1726151220000|2024-09-12 14:27:00|||||||||3
1726151230000|2024-09-12 14:27:10|||||||||3
1726151240000|2024-09-12 14:27:20|||||||||3
1726151250000|2024-09-12 14:27:30|||||||||4
1726151260000|2024-09-12 14:27:40|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|7
1726151270000|2024-09-12 14:27:50|||||||||3
1726151280000|2024-09-12 14:28:00|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|64
1726151290000|2024-09-12 14:28:10|||||||||2
1726151300000|2024-09-12 14:28:20|||||||||3
1726151310000|2024-09-12 14:28:30|||||||||3
1726151320000|2024-09-12 14:28:40|||||||||3
1726151330000|2024-09-12 14:28:50|||||||||3
1726151340000|2024-09-12 14:29:00|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|4
1726151350000|2024-09-12 14:29:10|18.69|18.61|18.69|18.61|18.69|18.61|18.65|18.57|7
1726151360000|2024-09-12 14:29:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|3
1726151370000|2024-09-12 14:29:30|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|3
1726151380000|2024-09-12 14:29:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1726151390000|2024-09-12 14:29:50|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|10
1726151400000|2024-09-12 14:30:00|||||||||27
1726151410000|2024-09-12 14:30:10|||||||||3
1726151420000|2024-09-12 14:30:20|||||||||3
1726151430000|2024-09-12 14:30:30|||||||||2
1726151440000|2024-09-12 14:30:40|||||||||3
1726151450000|2024-09-12 14:30:50|||||||||3
1726151460000|2024-09-12 14:31:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|7
1726151470000|2024-09-12 14:31:10|||||||||2
1726151480000|2024-09-12 14:31:20|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|44
1726151490000|2024-09-12 14:31:30|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|23
1726151500000|2024-09-12 14:31:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|57
1726151510000|2024-09-12 14:31:50|||||||||4
1726151520000|2024-09-12 14:32:00|||||||||2
1726151530000|2024-09-12 14:32:10|||||||||3
1726151540000|2024-09-12 14:32:20|||||||||3
1726151550000|2024-09-12 14:32:30|18.6|18.52|18.6|18.52|18.64|18.56|18.6|18.52|24
1726151560000|2024-09-12 14:32:40|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|23
1726151570000|2024-09-12 14:32:50|||||||||3
1726151580000|2024-09-12 14:33:00|||||||||3
1726151590000|2024-09-12 14:33:10|||||||||3
1726151600000|2024-09-12 14:33:20|||||||||71
1726151610000|2024-09-12 14:33:30|||||||||2
1726151620000|2024-09-12 14:33:40|||||||||3
1726151630000|2024-09-12 14:33:50|||||||||4
1726151640000|2024-09-12 14:34:00|||||||||3
1726151650000|2024-09-12 14:34:10|||||||||2
1726151660000|2024-09-12 14:34:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|65
1726151670000|2024-09-12 14:34:30|||||||||3
1726151680000|2024-09-12 14:34:40|||||||||3
1726151690000|2024-09-12 14:34:50|||||||||3
1726151700000|2024-09-12 14:35:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|19
1726151710000|2024-09-12 14:35:10|||||||||4
1726151720000|2024-09-12 14:35:20|||||||||3
1726151730000|2024-09-12 14:35:30|18.64|18.56|18.69|18.61|18.69|18.61|18.64|18.56|51
1726151740000|2024-09-12 14:35:40|18.72|18.64|18.69|18.61|18.74|18.66|18.69|18.61|64
1726151750000|2024-09-12 14:35:50|18.64|18.56|18.69|18.61|18.69|18.61|18.64|18.56|10
1726151760000|2024-09-12 14:36:00|18.67|18.59|18.69|18.61|18.69|18.61|18.64|18.56|9
1726151770000|2024-09-12 14:36:10|||||||||31
1726151780000|2024-09-12 14:36:20|||||||||3
1726151790000|2024-09-12 14:36:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|2
1726151800000|2024-09-12 14:36:40|||||||||3
1726151810000|2024-09-12 14:36:50|18.67|18.59|18.67|18.59|18.69|18.61|18.64|18.56|3
1726151820000|2024-09-12 14:37:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1726151830000|2024-09-12 14:37:10|||||||||7
1726151840000|2024-09-12 14:37:20|||||||||7
1726151850000|2024-09-12 14:37:30|||||||||4
1726151860000|2024-09-12 14:37:40|||||||||3
1726151870000|2024-09-12 14:37:50|||||||||5
1726151880000|2024-09-12 14:38:00|||||||||9
1726151890000|2024-09-12 14:38:10|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|16
1726151900000|2024-09-12 14:38:20|18.61|18.53|18.59|18.51|18.64|18.56|18.59|18.51|5
1726151910000|2024-09-12 14:38:30|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|15
1726151920000|2024-09-12 14:38:40|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|16
1726151930000|2024-09-12 14:38:50|||||||||11
1726151940000|2024-09-12 14:39:00|||||||||6
1726151950000|2024-09-12 14:39:10|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|9
1726151960000|2024-09-12 14:39:20|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|5
1726151970000|2024-09-12 14:39:30|||||||||27
1726151980000|2024-09-12 14:39:40|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|6
1726151990000|2024-09-12 14:39:50|18.64|18.56|18.64|18.56|18.64|18.56|18.59|18.51|5
1726152000000|2024-09-12 14:40:00|18.62|18.54|18.64|18.56|18.64|18.56|18.59|18.51|6
1726152010000|2024-09-12 14:40:10|||||||||5
1726152020000|2024-09-12 14:40:20|18.62|18.54|18.59|18.51|18.64|18.56|18.59|18.51|12
1726152030000|2024-09-12 14:40:30|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|6
1726152040000|2024-09-12 14:40:40|||||||||5
1726152050000|2024-09-12 14:40:50|||||||||6
1726152060000|2024-09-12 14:41:00|||||||||5
1726152070000|2024-09-12 14:41:10|||||||||6
1726152080000|2024-09-12 14:41:20|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|13
1726152090000|2024-09-12 14:41:30|18.63|18.55|18.61|18.53|18.63|18.55|18.59|18.51|12
1726152100000|2024-09-12 14:41:40|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|5
1726152110000|2024-09-12 14:41:50|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|6
1726152120000|2024-09-12 14:42:00|18.61|18.53|18.59|18.51|18.63|18.55|18.59|18.51|6
1726152130000|2024-09-12 14:42:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|8
1726152140000|2024-09-12 14:42:20|||||||||6
1726152150000|2024-09-12 14:42:30|||||||||5
1726152160000|2024-09-12 14:42:40|||||||||6
1726152170000|2024-09-12 14:42:50|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|13
1726152180000|2024-09-12 14:43:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|18
1726152190000|2024-09-12 14:43:10|18.59|18.51|18.59|18.51|18.61|18.53|18.58|18.5|12
1726152200000|2024-09-12 14:43:20|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|13
1726152210000|2024-09-12 14:43:30|||||||||6
1726152220000|2024-09-12 14:43:40|||||||||5
1726152230000|2024-09-12 14:43:50|||||||||6
1726152240000|2024-09-12 14:44:00|||||||||6
1726152250000|2024-09-12 14:44:10|||||||||6
1726152260000|2024-09-12 14:44:20|||||||||5
1726152270000|2024-09-12 14:44:30|||||||||6
1726152280000|2024-09-12 14:44:40|||||||||5
1726152290000|2024-09-12 14:44:50|||||||||6
1726152300000|2024-09-12 14:45:00|||||||||24
1726152310000|2024-09-12 14:45:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|17
1726152320000|2024-09-12 14:45:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|31
1726152330000|2024-09-12 14:45:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|7
1726152340000|2024-09-12 14:45:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|16
1726152350000|2024-09-12 14:45:50|||||||||6
1726152360000|2024-09-12 14:46:00|||||||||6
1726152370000|2024-09-12 14:46:10|||||||||5
1726152380000|2024-09-12 14:46:20|||||||||6
1726152390000|2024-09-12 14:46:30|||||||||7
1726152400000|2024-09-12 14:46:40|||||||||5
1726152410000|2024-09-12 14:46:50|||||||||10
1726152420000|2024-09-12 14:47:00|||||||||6
1726152430000|2024-09-12 14:47:10|||||||||6
1726152440000|2024-09-12 14:47:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|31
1726152450000|2024-09-12 14:47:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|14
1726152460000|2024-09-12 14:47:40|||||||||5
1726152470000|2024-09-12 14:47:50|||||||||6
1726152480000|2024-09-12 14:48:00|||||||||6
1726152490000|2024-09-12 14:48:10|||||||||5
1726152500000|2024-09-12 14:48:20|||||||||5
1726152510000|2024-09-12 14:48:30|||||||||6
1726152520000|2024-09-12 14:48:40|||||||||15
1726152530000|2024-09-12 14:48:50|||||||||5
1726152540000|2024-09-12 14:49:00|||||||||6
1726152550000|2024-09-12 14:49:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|20
1726152560000|2024-09-12 14:49:20|||||||||6
1726152570000|2024-09-12 14:49:30|18.57|18.49|18.57|18.49|18.57|18.49|18.56|18.48|53
1726152580000|2024-09-12 14:49:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|7
1726152590000|2024-09-12 14:49:50|||||||||15
1726152600000|2024-09-12 14:50:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|17
1726152610000|2024-09-12 14:50:10|||||||||7
1726152620000|2024-09-12 14:50:20|||||||||5
1726152630000|2024-09-12 14:50:30|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|9
1726152640000|2024-09-12 14:50:40|||||||||5
1726152650000|2024-09-12 14:50:50|||||||||6
1726152660000|2024-09-12 14:51:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|19
1726152670000|2024-09-12 14:51:10|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|29
1726152680000|2024-09-12 14:51:20|||||||||6
1726152690000|2024-09-12 14:51:30|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|11
1726152700000|2024-09-12 14:51:40|||||||||6
1726152710000|2024-09-12 14:51:50|||||||||5
1726152720000|2024-09-12 14:52:00|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|272
1726152730000|2024-09-12 14:52:10|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|32
1726152740000|2024-09-12 14:52:20|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|47
1726152750000|2024-09-12 14:52:30|||||||||6
1726152760000|2024-09-12 14:52:40|||||||||5
1726152770000|2024-09-12 14:52:50|||||||||8
1726152780000|2024-09-12 14:53:00|||||||||5
1726152790000|2024-09-12 14:53:10|||||||||6
1726152800000|2024-09-12 14:53:20|||||||||5
1726152810000|2024-09-12 14:53:30|||||||||6
1726152820000|2024-09-12 14:53:40|||||||||5
1726152830000|2024-09-12 14:53:50|18.55|18.47|18.57|18.49|18.57|18.49|18.53|18.45|13
1726152840000|2024-09-12 14:54:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|20
1726152850000|2024-09-12 14:54:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|27
1726152860000|2024-09-12 14:54:20|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|12
1726152870000|2024-09-12 14:54:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|8
1726152880000|2024-09-12 14:54:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|6
1726152890000|2024-09-12 14:54:50|||||||||5
1726152900000|2024-09-12 14:55:00|18.53|18.45|18.53|18.45|18.57|18.49|18.53|18.45|6
1726152910000|2024-09-12 14:55:10|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|23
1726152920000|2024-09-12 14:55:20|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|84
1726152930000|2024-09-12 14:55:30|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|7
1726152940000|2024-09-12 14:55:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|6
1726152950000|2024-09-12 14:55:50|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|6
1726152960000|2024-09-12 14:56:00|||||||||5
1726152970000|2024-09-12 14:56:10|||||||||6
1726152980000|2024-09-12 14:56:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|5
1726152990000|2024-09-12 14:56:30|||||||||6
1726153000000|2024-09-12 14:56:40|||||||||5
1726153010000|2024-09-12 14:56:50|18.56|18.48|18.53|18.45|18.56|18.48|18.52|18.44|69
1726153020000|2024-09-12 14:57:00|18.52|18.44|18.62|18.54|18.62|18.54|18.52|18.44|13
1726153030000|2024-09-12 14:57:10|18.63|18.55|18.6|18.52|18.63|18.55|18.58|18.5|31
1726153040000|2024-09-12 14:57:20|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|5
1726153050000|2024-09-12 14:57:30|18.6|18.52|18.6|18.52|18.62|18.54|18.58|18.5|6
1726153060000|2024-09-12 14:57:40|18.58|18.5|18.58|18.5|18.62|18.54|18.58|18.5|7
1726153070000|2024-09-12 14:57:50|18.6|18.52|18.62|18.54|18.62|18.54|18.58|18.5|5
1726153080000|2024-09-12 14:58:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|6
1726153090000|2024-09-12 14:58:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|70
1726153100000|2024-09-12 14:58:20|||||||||6
1726153110000|2024-09-12 14:58:30|18.63|18.55|18.63|18.55|18.63|18.55|18.62|18.54|16
1726153120000|2024-09-12 14:58:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|31
1726153130000|2024-09-12 14:58:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|77
1726153140000|2024-09-12 14:59:00|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|61
1726153150000|2024-09-12 14:59:10|||||||||26
1726153160000|2024-09-12 14:59:20|||||||||5
1726153170000|2024-09-12 14:59:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|87
1726153180000|2024-09-12 14:59:40|18.69|18.61|18.71|18.63|18.73|18.65|18.69|18.61|16
1726153190000|2024-09-12 14:59:50|18.68|18.6|18.68|18.6|18.71|18.63|18.68|18.6|10
1726153200000|2024-09-12 15:00:00|18.69|18.61|18.71|18.63|18.73|18.65|18.69|18.61|34
1726153210000|2024-09-12 15:00:10|18.69|18.61|18.68|18.6|18.71|18.63|18.68|18.6|42
1726153220000|2024-09-12 15:00:20|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|10
1726153230000|2024-09-12 15:00:30|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|17
1726153240000|2024-09-12 15:00:40|18.71|18.63|18.68|18.6|18.73|18.65|18.68|18.6|16
1726153250000|2024-09-12 15:00:50|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|25
1726153260000|2024-09-12 15:01:00|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|138
1726153270000|2024-09-12 15:01:10|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|31
1726153280000|2024-09-12 15:01:20|18.67|18.59|18.63|18.55|18.68|18.6|18.63|18.55|11
1726153290000|2024-09-12 15:01:30|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|504
1726153300000|2024-09-12 15:01:40|||||||||55
1726153310000|2024-09-12 15:01:50|||||||||5
1726153320000|2024-09-12 15:02:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|36
1726153330000|2024-09-12 15:02:10|||||||||6
1726153340000|2024-09-12 15:02:20|||||||||5
1726153350000|2024-09-12 15:02:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|9
1726153360000|2024-09-12 15:02:40|||||||||5
1726153370000|2024-09-12 15:02:50|||||||||8
1726153380000|2024-09-12 15:03:00|18.58|18.5|18.58|18.5|18.61|18.53|18.58|18.5|163
1726153390000|2024-09-12 15:03:10|||||||||8
1726153400000|2024-09-12 15:03:20|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|29
1726153410000|2024-09-12 15:03:30|||||||||5
1726153420000|2024-09-12 15:03:40|||||||||36
1726153430000|2024-09-12 15:03:50|||||||||9
1726153440000|2024-09-12 15:04:00|||||||||6
1726153450000|2024-09-12 15:04:10|||||||||5
1726153460000|2024-09-12 15:04:20|||||||||6
1726153470000|2024-09-12 15:04:30|||||||||6
1726153480000|2024-09-12 15:04:40|||||||||5
1726153490000|2024-09-12 15:04:50|||||||||56
1726153500000|2024-09-12 15:05:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|5
1726153510000|2024-09-12 15:05:10|18.56|18.48|18.53|18.45|18.58|18.5|18.53|18.45|155
1726153520000|2024-09-12 15:05:20|||||||||5
1726153530000|2024-09-12 15:05:30|||||||||66
1726153540000|2024-09-12 15:05:40|||||||||5
1726153550000|2024-09-12 15:05:50|||||||||6
1726153560000|2024-09-12 15:06:00|||||||||6
1726153570000|2024-09-12 15:06:10|||||||||5
1726153580000|2024-09-12 15:06:20|||||||||6
1726153590000|2024-09-12 15:06:30|||||||||5
1726153600000|2024-09-12 15:06:40|||||||||6
1726153610000|2024-09-12 15:06:50|||||||||5
1726153620000|2024-09-12 15:07:00|18.48|18.4|18.48|18.4|18.53|18.45|18.48|18.4|12
1726153630000|2024-09-12 15:07:10|||||||||34
1726153640000|2024-09-12 15:07:20|||||||||6
1726153650000|2024-09-12 15:07:30|||||||||6
1726153660000|2024-09-12 15:07:40|||||||||5
1726153670000|2024-09-12 15:07:50|||||||||6
1726153680000|2024-09-12 15:08:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|55
1726153690000|2024-09-12 15:08:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|31
1726153700000|2024-09-12 15:08:20|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|12
1726153710000|2024-09-12 15:08:30|||||||||6
1726153720000|2024-09-12 15:08:40|||||||||5
1726153730000|2024-09-12 15:08:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|6
1726153740000|2024-09-12 15:09:00|||||||||6
1726153750000|2024-09-12 15:09:10|||||||||5
1726153760000|2024-09-12 15:09:20|||||||||6
1726153770000|2024-09-12 15:09:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|78
1726153780000|2024-09-12 15:09:40|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|12
1726153790000|2024-09-12 15:09:50|||||||||6
1726153800000|2024-09-12 15:10:00|18.49|18.41|18.53|18.45|18.53|18.45|18.48|18.4|23
1726153810000|2024-09-12 15:10:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|7
1726153820000|2024-09-12 15:10:20|18.51|18.43|18.48|18.4|18.53|18.45|18.48|18.4|60
1726153830000|2024-09-12 15:10:30|18.5|18.42|18.48|18.4|18.52|18.44|18.48|18.4|14
1726153840000|2024-09-12 15:10:40|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|33
1726153850000|2024-09-12 15:10:50|||||||||7
1726153860000|2024-09-12 15:11:00|||||||||5
1726153870000|2024-09-12 15:11:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|27
1726153880000|2024-09-12 15:11:20|||||||||14
1726153890000|2024-09-12 15:11:30|||||||||6
1726153900000|2024-09-12 15:11:40|||||||||5
1726153910000|2024-09-12 15:11:50|||||||||7
1726153920000|2024-09-12 15:12:00|||||||||6
1726153930000|2024-09-12 15:12:10|||||||||35
1726153940000|2024-09-12 15:12:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|42
1726153950000|2024-09-12 15:12:30|||||||||25
1726153960000|2024-09-12 15:12:40|||||||||7
1726153970000|2024-09-12 15:12:50|||||||||6
1726153980000|2024-09-12 15:13:00|18.42|18.34|18.38|18.3|18.42|18.34|18.38|18.3|61
1726153990000|2024-09-12 15:13:10|||||||||25
1726154000000|2024-09-12 15:13:20|||||||||11
1726154010000|2024-09-12 15:13:30|||||||||6
1726154020000|2024-09-12 15:13:40|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|5
1726154030000|2024-09-12 15:13:50|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|18
1726154040000|2024-09-12 15:14:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|7
1726154050000|2024-09-12 15:14:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|6
1726154060000|2024-09-12 15:14:20|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|5
1726154070000|2024-09-12 15:14:30|||||||||6
1726154080000|2024-09-12 15:14:40|||||||||5
1726154090000|2024-09-12 15:14:50|||||||||7
1726154100000|2024-09-12 15:15:00|||||||||19
1726154110000|2024-09-12 15:15:10|||||||||5
1726154120000|2024-09-12 15:15:20|||||||||5
1726154130000|2024-09-12 15:15:30|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|6
1726154140000|2024-09-12 15:15:40|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|61
1726154150000|2024-09-12 15:15:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|8
1726154160000|2024-09-12 15:16:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|6
1726154170000|2024-09-12 15:16:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|40
1726154180000|2024-09-12 15:16:20|||||||||6
1726154190000|2024-09-12 15:16:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|66
1726154200000|2024-09-12 15:16:40|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|5
1726154210000|2024-09-12 15:16:50|||||||||6
1726154220000|2024-09-12 15:17:00|||||||||5
1726154230000|2024-09-12 15:17:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|10
1726154240000|2024-09-12 15:17:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|23
1726154250000|2024-09-12 15:17:30|||||||||64
1726154260000|2024-09-12 15:17:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|6
1726154270000|2024-09-12 15:17:50|||||||||56
1726154280000|2024-09-12 15:18:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|25
1726154290000|2024-09-12 15:18:10|18.5|18.42|18.48|18.4|18.52|18.44|18.48|18.4|5
1726154300000|2024-09-12 15:18:20|||||||||6
1726154310000|2024-09-12 15:18:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|13
1726154320000|2024-09-12 15:18:40|18.5|18.42|18.52|18.44|18.52|18.44|18.48|18.4|6
1726154330000|2024-09-12 15:18:50|||||||||5
1726154340000|2024-09-12 15:19:00|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|29
1726154350000|2024-09-12 15:19:10|||||||||5
1726154360000|2024-09-12 15:19:20|||||||||6
1726154370000|2024-09-12 15:19:30|||||||||6
1726154380000|2024-09-12 15:19:40|||||||||5
1726154390000|2024-09-12 15:19:50|||||||||6
1726154400000|2024-09-12 15:20:00|||||||||7
1726154410000|2024-09-12 15:20:10|||||||||7
1726154420000|2024-09-12 15:20:20|||||||||9
1726154430000|2024-09-12 15:20:30|||||||||11
1726154440000|2024-09-12 15:20:40|||||||||5
1726154450000|2024-09-12 15:20:50|||||||||6
1726154460000|2024-09-12 15:21:00|||||||||8
1726154470000|2024-09-12 15:21:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|13
1726154480000|2024-09-12 15:21:20|||||||||5
1726154490000|2024-09-12 15:21:30|||||||||21
1726154500000|2024-09-12 15:21:40|||||||||8
1726154510000|2024-09-12 15:21:50|||||||||5
1726154520000|2024-09-12 15:22:00|||||||||6
1726154530000|2024-09-12 15:22:10|||||||||5
1726154540000|2024-09-12 15:22:20|||||||||9
1726154550000|2024-09-12 15:22:30|18.5|18.42|18.52|18.44|18.52|18.44|18.48|18.4|9
1726154560000|2024-09-12 15:22:40|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|5
1726154570000|2024-09-12 15:22:50|18.47|18.39|18.48|18.4|18.52|18.44|18.47|18.39|21
1726154580000|2024-09-12 15:23:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|20
1726154590000|2024-09-12 15:23:10|||||||||9
1726154600000|2024-09-12 15:23:20|||||||||5
1726154610000|2024-09-12 15:23:30|||||||||6
1726154620000|2024-09-12 15:23:40|||||||||8
1726154630000|2024-09-12 15:23:50|18.48|18.4|18.52|18.44|18.52|18.44|18.47|18.39|10
1726154640000|2024-09-12 15:24:00|||||||||47
1726154650000|2024-09-12 15:24:10|||||||||12
1726154660000|2024-09-12 15:24:20|||||||||6
1726154670000|2024-09-12 15:24:30|||||||||12
1726154680000|2024-09-12 15:24:40|||||||||6
1726154690000|2024-09-12 15:24:50|||||||||5
1726154700000|2024-09-12 15:25:00|||||||||6
1726154710000|2024-09-12 15:25:10|||||||||9
1726154720000|2024-09-12 15:25:20|||||||||7
1726154730000|2024-09-12 15:25:30|||||||||6
1726154740000|2024-09-12 15:25:40|||||||||5
1726154750000|2024-09-12 15:25:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|6
1726154760000|2024-09-12 15:26:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|68
1726154770000|2024-09-12 15:26:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|61
1726154780000|2024-09-12 15:26:20|||||||||5
1726154790000|2024-09-12 15:26:30|18.6|18.52|18.57|18.49|18.62|18.54|18.57|18.49|3
1726154800000|2024-09-12 15:26:40|||||||||3
1726154810000|2024-09-12 15:26:50|||||||||4
1726154820000|2024-09-12 15:27:00|||||||||5
1726154830000|2024-09-12 15:27:10|||||||||2
1726154840000|2024-09-12 15:27:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|53
1726154850000|2024-09-12 15:27:30|18.57|18.49|18.55|18.47|18.57|18.49|18.53|18.45|5
1726154860000|2024-09-12 15:27:40|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|7
1726154870000|2024-09-12 15:27:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|7
1726154880000|2024-09-12 15:28:00|||||||||5
1726154890000|2024-09-12 15:28:10|||||||||58
1726154900000|2024-09-12 15:28:20|||||||||3
1726154910000|2024-09-12 15:28:30|||||||||58
1726154920000|2024-09-12 15:28:40|||||||||9
1726154930000|2024-09-12 15:28:50|||||||||44
1726154940000|2024-09-12 15:29:00|||||||||5
1726154950000|2024-09-12 15:29:10|||||||||36
1726154960000|2024-09-12 15:29:20|||||||||3
1726154970000|2024-09-12 15:29:30|||||||||9
1726154980000|2024-09-12 15:29:40|||||||||4
1726154990000|2024-09-12 15:29:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|101
1726155000000|2024-09-12 15:30:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|208
1726155010000|2024-09-12 15:30:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|5
1726155020000|2024-09-12 15:30:20|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|41
1726155030000|2024-09-12 15:30:30|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|4
1726155040000|2024-09-12 15:30:40|||||||||9
1726155050000|2024-09-12 15:30:50|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|2
1726155060000|2024-09-12 15:31:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|6
1726155070000|2024-09-12 15:31:10|||||||||3
1726155080000|2024-09-12 15:31:20|||||||||3
1726155090000|2024-09-12 15:31:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|137
1726155100000|2024-09-12 15:31:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|23
1726155110000|2024-09-12 15:31:50|||||||||3
1726155120000|2024-09-12 15:32:00|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|16
1726155130000|2024-09-12 15:32:10|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|6
1726155140000|2024-09-12 15:32:20|18.49|18.41|18.52|18.44|18.52|18.44|18.47|18.39|3
1726155150000|2024-09-12 15:32:30|||||||||3
1726155160000|2024-09-12 15:32:40|||||||||5
1726155170000|2024-09-12 15:32:50|||||||||3
1726155180000|2024-09-12 15:33:00|||||||||3
1726155190000|2024-09-12 15:33:10|||||||||2
1726155200000|2024-09-12 15:33:20|||||||||3
1726155210000|2024-09-12 15:33:30|||||||||3
1726155220000|2024-09-12 15:33:40|||||||||3
1726155230000|2024-09-12 15:33:50|||||||||2
1726155240000|2024-09-12 15:34:00|||||||||3
1726155250000|2024-09-12 15:34:10|||||||||3
1726155260000|2024-09-12 15:34:20|||||||||3
1726155270000|2024-09-12 15:34:30|||||||||3
1726155280000|2024-09-12 15:34:40|||||||||5
1726155290000|2024-09-12 15:34:50|||||||||15
1726155300000|2024-09-12 15:35:00|||||||||3
1726155310000|2024-09-12 15:35:10|||||||||3
1726155320000|2024-09-12 15:35:20|||||||||2
1726155330000|2024-09-12 15:35:30|||||||||78
1726155340000|2024-09-12 15:35:40|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|6
1726155350000|2024-09-12 15:35:50|||||||||6
1726155360000|2024-09-12 15:36:00|||||||||7
1726155370000|2024-09-12 15:36:10|||||||||2
1726155380000|2024-09-12 15:36:20|||||||||3
1726155390000|2024-09-12 15:36:30|||||||||3
1726155400000|2024-09-12 15:36:40|||||||||3
1726155410000|2024-09-12 15:36:50|||||||||5
1726155420000|2024-09-12 15:37:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|5
1726155430000|2024-09-12 15:37:10|||||||||6
1726155440000|2024-09-12 15:37:20|||||||||3
1726155450000|2024-09-12 15:37:30|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|3
1726155460000|2024-09-12 15:37:40|18.47|18.39|18.49|18.41|18.52|18.44|18.47|18.39|2
1726155470000|2024-09-12 15:37:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1726155480000|2024-09-12 15:38:00|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|0
1726155490000|2024-09-12 15:38:10|||||||||3
1726155510000|2024-09-12 15:38:30|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|2
1726155540000|2024-09-12 15:39:00|||||||||41
1726155580000|2024-09-12 15:39:40|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|14
1726155590000|2024-09-12 15:39:50|18.52|18.44|18.55|18.47|18.57|18.49|18.52|18.44|5
1726155600000|2024-09-12 15:40:00|18.57|18.49|18.54|18.46|18.57|18.49|18.52|18.44|0
1726155610000|2024-09-12 15:40:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1726155640000|2024-09-12 15:40:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1726155650000|2024-09-12 15:40:50|||||||||10
1726155680000|2024-09-12 15:41:20|||||||||5
1726155690000|2024-09-12 15:41:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|93
1726155700000|2024-09-12 15:41:40|||||||||5
1726155720000|2024-09-12 15:42:00|||||||||2
1726155740000|2024-09-12 15:42:20|||||||||2
1726155750000|2024-09-12 15:42:30|||||||||3
1726155780000|2024-09-12 15:43:00|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|38
1726155790000|2024-09-12 15:43:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1726155800000|2024-09-12 15:43:20|18.57|18.49|18.52|18.44|18.57|18.49|18.52|18.44|2
1726155820000|2024-09-12 15:43:40|18.54|18.46|18.57|18.49|18.57|18.49|18.52|18.44|5
1726155830000|2024-09-12 15:43:50|||||||||2
1726155850000|2024-09-12 15:44:10|||||||||1
1726155860000|2024-09-12 15:44:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|13
1726155870000|2024-09-12 15:44:30|||||||||2
1726155880000|2024-09-12 15:44:40|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1726155910000|2024-09-12 15:45:10|||||||||1
1726155940000|2024-09-12 15:45:40|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|0
1726155950000|2024-09-12 15:45:50|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|0
1726155960000|2024-09-12 15:46:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|0
1726155970000|2024-09-12 15:46:10|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|52
1726155980000|2024-09-12 15:46:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|1
1726156010000|2024-09-12 15:46:50|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|2
1726156030000|2024-09-12 15:47:10|||||||||2
1726156060000|2024-09-12 15:47:40|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|3
1726156100000|2024-09-12 15:48:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1726156110000|2024-09-12 15:48:30|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|2
1726156130000|2024-09-12 15:48:50|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1726156250000|2024-09-12 15:50:50|18.63|18.55|18.62|18.54|18.67|18.59|18.62|18.54|8
1726156270000|2024-09-12 15:51:10|||||||||1
1726156280000|2024-09-12 15:51:20|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1726156290000|2024-09-12 15:51:30|18.59|18.51|18.62|18.54|18.62|18.54|18.57|18.49|0
1726156300000|2024-09-12 15:51:40|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|0
1726156310000|2024-09-12 15:51:50|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|0
1726156330000|2024-09-12 15:52:10|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1726156340000|2024-09-12 15:52:20|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|0
1726156350000|2024-09-12 15:52:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1726156390000|2024-09-12 15:53:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1726156400000|2024-09-12 15:53:20|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1726156410000|2024-09-12 15:53:30|18.59|18.51|18.62|18.54|18.62|18.54|18.57|18.49|0
1726156420000|2024-09-12 15:53:40|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1726156430000|2024-09-12 15:53:50|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1726156440000|2024-09-12 15:54:00|||||||||40
1726156460000|2024-09-12 15:54:20|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1726156490000|2024-09-12 15:54:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1726156500000|2024-09-12 15:55:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1726156510000|2024-09-12 15:55:10|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1726156520000|2024-09-12 15:55:20|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|0
1726156530000|2024-09-12 15:55:30|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1726156540000|2024-09-12 15:55:40|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1726156550000|2024-09-12 15:55:50|||||||||1
1726156580000|2024-09-12 15:56:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|2
1726156590000|2024-09-12 15:56:30|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|0
1726156610000|2024-09-12 15:56:50|||||||||1
1726156620000|2024-09-12 15:57:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1726156630000|2024-09-12 15:57:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1726156640000|2024-09-12 15:57:20|18.67|18.59|18.67|18.59|18.67|18.59|18.64|18.56|0
1726156690000|2024-09-12 15:58:10|18.7|18.62|18.72|18.64|18.72|18.64|18.67|18.59|0
1726156700000|2024-09-12 15:58:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1726156710000|2024-09-12 15:58:30|18.67|18.59|18.67|18.59|18.72|18.64|18.67|18.59|0
1726156720000|2024-09-12 15:58:40|||||||||15
1726156750000|2024-09-12 15:59:10|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1726156760000|2024-09-12 15:59:20|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|0
1726156780000|2024-09-12 15:59:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1726156790000|2024-09-12 15:59:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|1
1726156800000|2024-09-12 16:00:00|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|0
1726156810000|2024-09-12 16:00:10|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1726156820000|2024-09-12 16:00:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1726156830000|2024-09-12 16:00:30|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1726156840000|2024-09-12 16:00:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1726156850000|2024-09-12 16:00:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1726156860000|2024-09-12 16:01:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1726156880000|2024-09-12 16:01:20|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1726156890000|2024-09-12 16:01:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1726156920000|2024-09-12 16:02:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726156930000|2024-09-12 16:02:10|18.62|18.54|18.6|18.52|18.62|18.54|18.57|18.49|0
1726156940000|2024-09-12 16:02:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1726156950000|2024-09-12 16:02:30|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|0
1726156960000|2024-09-12 16:02:40|18.62|18.54|18.6|18.52|18.62|18.54|18.57|18.49|0
1726156970000|2024-09-12 16:02:50|18.57|18.49|18.57|18.49|18.6|18.52|18.57|18.49|0
1726156980000|2024-09-12 16:03:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726157000000|2024-09-12 16:03:20|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|0
1726157010000|2024-09-12 16:03:30|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1726157030000|2024-09-12 16:03:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1726157040000|2024-09-12 16:04:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726157050000|2024-09-12 16:04:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1726157060000|2024-09-12 16:04:20|||||||||7
1726157070000|2024-09-12 16:04:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|4
1726157090000|2024-09-12 16:04:50|18.55|18.47|18.55|18.47|18.57|18.49|18.54|18.46|2
1726157100000|2024-09-12 16:05:00|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1726157110000|2024-09-12 16:05:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1726157200000|2024-09-12 16:06:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1726157210000|2024-09-12 16:06:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|32
1726157230000|2024-09-12 16:07:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|61
1726157260000|2024-09-12 16:07:40|18.55|18.47|18.52|18.44|18.56|18.48|18.52|18.44|11
1726157270000|2024-09-12 16:07:50|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|90
1726157280000|2024-09-12 16:08:00|18.57|18.49|18.57|18.49|18.59|18.51|18.56|18.48|0
1726157290000|2024-09-12 16:08:10|||||||||2
1726157300000|2024-09-12 16:08:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|6
1726157310000|2024-09-12 16:08:30|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|76
1726157320000|2024-09-12 16:08:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1726157340000|2024-09-12 16:09:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1726157350000|2024-09-12 16:09:10|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|66
1726157360000|2024-09-12 16:09:20|||||||||71
1726157390000|2024-09-12 16:09:50|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|3
1726157400000|2024-09-12 16:10:00|18.43|18.35|18.41|18.33|18.46|18.38|18.41|18.33|0
1726157430000|2024-09-12 16:10:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726157440000|2024-09-12 16:10:40|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|0
1726157450000|2024-09-12 16:10:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726157460000|2024-09-12 16:11:00|||||||||80
1726157470000|2024-09-12 16:11:10|18.43|18.35|18.45|18.37|18.45|18.37|18.41|18.33|0
1726157480000|2024-09-12 16:11:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|68
1726157490000|2024-09-12 16:11:30|18.43|18.35|18.43|18.35|18.46|18.38|18.41|18.33|149
1726157500000|2024-09-12 16:11:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726157550000|2024-09-12 16:12:30|18.43|18.35|18.41|18.33|18.45|18.37|18.41|18.33|8
1726157560000|2024-09-12 16:12:40|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1726157580000|2024-09-12 16:13:00|18.43|18.35|18.46|18.38|18.46|18.38|18.41|18.33|97
1726157590000|2024-09-12 16:13:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1726157600000|2024-09-12 16:13:20|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1726157610000|2024-09-12 16:13:30|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1726157620000|2024-09-12 16:13:40|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1726157630000|2024-09-12 16:13:50|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|76
1726157640000|2024-09-12 16:14:00|18.46|18.38|18.45|18.37|18.46|18.38|18.43|18.35|4
1726157650000|2024-09-12 16:14:10|18.43|18.35|18.41|18.33|18.45|18.37|18.41|18.33|20
1726157660000|2024-09-12 16:14:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|46
1726157670000|2024-09-12 16:14:30|||||||||120
1726157680000|2024-09-12 16:14:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726157800000|2024-09-12 16:16:40|||||||||35
1726157890000|2024-09-12 16:18:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|184
1726157900000|2024-09-12 16:18:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|80
1726157920000|2024-09-12 16:18:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1726157930000|2024-09-12 16:18:50|||||||||1
1726157940000|2024-09-12 16:19:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1726157950000|2024-09-12 16:19:10|18.28|18.2|18.26|18.18|18.28|18.2|18.25|18.17|14
1726157960000|2024-09-12 16:19:20|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|2
1726157970000|2024-09-12 16:19:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1726157980000|2024-09-12 16:19:40|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|0
1726158040000|2024-09-12 16:20:40|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|107
1726158050000|2024-09-12 16:20:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726158080000|2024-09-12 16:21:20|||||||||26
1726158130000|2024-09-12 16:22:10|||||||||40
1726158150000|2024-09-12 16:22:30|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|0
1726158160000|2024-09-12 16:22:40|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1726158170000|2024-09-12 16:22:50|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|0
1726158180000|2024-09-12 16:23:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726158210000|2024-09-12 16:23:30|18.3|18.22|18.32|18.24|18.32|18.24|18.29|18.21|0
1726158220000|2024-09-12 16:23:40|18.34|18.26|18.35|18.27|18.35|18.27|18.32|18.24|4
1726158240000|2024-09-12 16:24:00|||||||||1
1726158290000|2024-09-12 16:24:50|||||||||40
1726158310000|2024-09-12 16:25:10|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|5
1726158320000|2024-09-12 16:25:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1726158350000|2024-09-12 16:25:50|||||||||5
1726158360000|2024-09-12 16:26:00|18.33|18.25|18.35|18.27|18.35|18.27|18.32|18.24|8
1726158370000|2024-09-12 16:26:10|18.33|18.25|18.32|18.24|18.35|18.27|18.3|18.22|0
1726158380000|2024-09-12 16:26:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1726158390000|2024-09-12 16:26:30|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1726158400000|2024-09-12 16:26:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1726158420000|2024-09-12 16:27:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1726158430000|2024-09-12 16:27:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1726158500000|2024-09-12 16:28:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1726158580000|2024-09-12 16:29:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1726158600000|2024-09-12 16:30:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1726158610000|2024-09-12 16:30:10|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|0
1726158630000|2024-09-12 16:30:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726158640000|2024-09-12 16:30:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1726158650000|2024-09-12 16:30:50|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1726158660000|2024-09-12 16:31:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1726158670000|2024-09-12 16:31:10|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1726158700000|2024-09-12 16:31:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1726158710000|2024-09-12 16:31:50|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|3
1726158720000|2024-09-12 16:32:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1726158760000|2024-09-12 16:32:40|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|3
1726158770000|2024-09-12 16:32:50|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1726158780000|2024-09-12 16:33:00|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1726158790000|2024-09-12 16:33:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1726158800000|2024-09-12 16:33:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1726158820000|2024-09-12 16:33:40|||||||||9
1726158910000|2024-09-12 16:35:10|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|13
1726158990000|2024-09-12 16:36:30|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|4
1726159000000|2024-09-12 16:36:40|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|12
1726159010000|2024-09-12 16:36:50|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1726159020000|2024-09-12 16:37:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1726159030000|2024-09-12 16:37:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1726159040000|2024-09-12 16:37:20|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1726159050000|2024-09-12 16:37:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1726159070000|2024-09-12 16:37:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1726159080000|2024-09-12 16:38:00|||||||||7
1726159150000|2024-09-12 16:39:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|2
1726159160000|2024-09-12 16:39:20|18.44|18.36|18.44|18.36|18.44|18.36|18.4|18.32|0
1726159180000|2024-09-12 16:39:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|13
1726159190000|2024-09-12 16:39:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726159200000|2024-09-12 16:40:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1726159250000|2024-09-12 16:40:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1726159270000|2024-09-12 16:41:10|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1726159280000|2024-09-12 16:41:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1726159290000|2024-09-12 16:41:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726159300000|2024-09-12 16:41:40|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1726159310000|2024-09-12 16:41:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|6
1726159320000|2024-09-12 16:42:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|9
1726159330000|2024-09-12 16:42:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|13
1726159340000|2024-09-12 16:42:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726159370000|2024-09-12 16:42:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1726159380000|2024-09-12 16:43:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|14
1726159400000|2024-09-12 16:43:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1726159410000|2024-09-12 16:43:30|||||||||1
1726159440000|2024-09-12 16:44:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726159450000|2024-09-12 16:44:10|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1726159480000|2024-09-12 16:44:40|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1726159520000|2024-09-12 16:45:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1726159530000|2024-09-12 16:45:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1726159700000|2024-09-12 16:48:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1726159710000|2024-09-12 16:48:30|18.32|18.24|18.32|18.24|18.32|18.24|18.29|18.21|9
1726159720000|2024-09-12 16:48:40|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1726159730000|2024-09-12 16:48:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|8
1726159770000|2024-09-12 16:49:30|||||||||4
1726159840000|2024-09-12 16:50:40|18.27|18.19|18.27|18.19|18.3|18.22|18.27|18.19|0
1726159850000|2024-09-12 16:50:50|18.3|18.22|18.3|18.22|18.3|18.22|18.27|18.19|0
1726159860000|2024-09-12 16:51:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|0
1726159870000|2024-09-12 16:51:10|18.27|18.19|18.25|18.17|18.3|18.22|18.25|18.17|4
1726159910000|2024-09-12 16:51:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726160210000|2024-09-12 16:56:50|||||||||10
1726160230000|2024-09-12 16:57:10|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|2
1726160240000|2024-09-12 16:57:20|18.24|18.16|18.25|18.17|18.25|18.17|18.2|18.12|33
1726160270000|2024-09-12 16:57:50|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1726160280000|2024-09-12 16:58:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1726160290000|2024-09-12 16:58:10|18.25|18.17|18.22|18.14|18.25|18.17|18.2|18.12|0
1726160310000|2024-09-12 16:58:30|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1726160330000|2024-09-12 16:58:50|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|0
1726160410000|2024-09-12 17:00:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|1
1726160420000|2024-09-12 17:00:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|2
1726160430000|2024-09-12 17:00:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726160470000|2024-09-12 17:01:10|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726160520000|2024-09-12 17:02:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726160540000|2024-09-12 17:02:20|18.22|18.14|18.22|18.14|18.25|18.17|18.22|18.14|0
1726160560000|2024-09-12 17:02:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726160590000|2024-09-12 17:03:10|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726160680000|2024-09-12 17:04:40|18.22|18.14|18.22|18.14|18.25|18.17|18.22|18.14|0
1726160690000|2024-09-12 17:04:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726160700000|2024-09-12 17:05:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|36
1726160760000|2024-09-12 17:06:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726160780000|2024-09-12 17:06:20|18.24|18.16|18.25|18.17|18.25|18.17|18.22|18.14|0
1726160790000|2024-09-12 17:06:30|18.24|18.16|18.25|18.17|18.25|18.17|18.22|18.14|4
1726160800000|2024-09-12 17:06:40|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726160830000|2024-09-12 17:07:10|||||||||4
1726160950000|2024-09-12 17:09:10|||||||||30
1726160960000|2024-09-12 17:09:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726161090000|2024-09-12 17:11:30|||||||||45
1726161240000|2024-09-12 17:14:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|0
1726161390000|2024-09-12 17:16:30|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|102
1726161400000|2024-09-12 17:16:40|||||||||20
1726161500000|2024-09-12 17:18:20|18.31|18.23|18.35|18.27|18.35|18.27|18.3|18.22|6
1726161520000|2024-09-12 17:18:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1726161610000|2024-09-12 17:20:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1726161630000|2024-09-12 17:20:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1726161640000|2024-09-12 17:20:40|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1726161650000|2024-09-12 17:20:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726161680000|2024-09-12 17:21:20|||||||||1
1726161690000|2024-09-12 17:21:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726161770000|2024-09-12 17:22:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|2
1726161780000|2024-09-12 17:23:00|||||||||2
1726161830000|2024-09-12 17:23:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726161850000|2024-09-12 17:24:10|18.28|18.2|18.28|18.2|18.3|18.22|18.26|18.18|0
1726161860000|2024-09-12 17:24:20|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|0
1726161900000|2024-09-12 17:25:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1726161940000|2024-09-12 17:25:40|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1726161950000|2024-09-12 17:25:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726162000000|2024-09-12 17:26:40|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1726162010000|2024-09-12 17:26:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1726162020000|2024-09-12 17:27:00|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1726162030000|2024-09-12 17:27:10|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|0
1726162040000|2024-09-12 17:27:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1726162050000|2024-09-12 17:27:30|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1726162130000|2024-09-12 17:28:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1726162140000|2024-09-12 17:29:00|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|3
1726162150000|2024-09-12 17:29:10|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|0
1726162160000|2024-09-12 17:29:20|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|9
1726162190000|2024-09-12 17:29:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1726162200000|2024-09-12 17:30:00|18.28|18.2|18.26|18.18|18.3|18.22|18.26|18.18|0
1726162210000|2024-09-12 17:30:10|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1726162220000|2024-09-12 17:30:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726162230000|2024-09-12 17:30:30|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|0
1726162250000|2024-09-12 17:30:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726162290000|2024-09-12 17:31:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|9
1726162300000|2024-09-12 17:31:40|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|10
1726162330000|2024-09-12 17:32:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|3
1726162340000|2024-09-12 17:32:20|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|0
1726162380000|2024-09-12 17:33:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1726162510000|2024-09-12 17:35:10|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1726162520000|2024-09-12 17:35:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726162530000|2024-09-12 17:35:30|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1726162540000|2024-09-12 17:35:40|18.26|18.18|18.28|18.2|18.28|18.2|18.25|18.17|4
1726162550000|2024-09-12 17:35:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726162560000|2024-09-12 17:36:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726162570000|2024-09-12 17:36:10|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1726162580000|2024-09-12 17:36:20|18.26|18.18|18.25|18.17|18.28|18.2|18.25|18.17|0
1726162590000|2024-09-12 17:36:30|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|3
1726162610000|2024-09-12 17:36:50|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|2
1726162720000|2024-09-12 17:38:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1726162730000|2024-09-12 17:38:50|||||||||9
1726162790000|2024-09-12 17:39:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|7
1726162870000|2024-09-12 17:41:10|18.23|18.15|18.21|18.13|18.25|18.17|18.21|18.13|14
1726162880000|2024-09-12 17:41:20|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1726162890000|2024-09-12 17:41:30|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|0
1726162900000|2024-09-12 17:41:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1726162930000|2024-09-12 17:42:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1726162950000|2024-09-12 17:42:30|||||||||1
1726162960000|2024-09-12 17:42:40|||||||||9
1726163010000|2024-09-12 17:43:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|8
1726163150000|2024-09-12 17:45:50|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|7
1726163240000|2024-09-12 17:47:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1726163410000|2024-09-12 17:50:10|||||||||1
1726163500000|2024-09-12 17:51:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|65
1726163520000|2024-09-12 17:52:00|||||||||31
1726163530000|2024-09-12 17:52:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|4
1726163560000|2024-09-12 17:52:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1726163570000|2024-09-12 17:52:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726163580000|2024-09-12 17:53:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1726163590000|2024-09-12 17:53:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726163600000|2024-09-12 17:53:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1726163610000|2024-09-12 17:53:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726163650000|2024-09-12 17:54:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|54
1726163670000|2024-09-12 17:54:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|14
1726163690000|2024-09-12 17:54:50|||||||||2
1726163710000|2024-09-12 17:55:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1726163740000|2024-09-12 17:55:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726163750000|2024-09-12 17:55:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1726163760000|2024-09-12 17:56:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|7
1726163770000|2024-09-12 17:56:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1726163780000|2024-09-12 17:56:20|||||||||123
1726163810000|2024-09-12 17:56:50|18.16|18.08|18.18|18.1|18.18|18.1|18.15|18.07|10
1726163820000|2024-09-12 17:57:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1726163860000|2024-09-12 17:57:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1726163870000|2024-09-12 17:57:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|18
1726163960000|2024-09-12 17:59:20|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|11
1726163980000|2024-09-12 17:59:40|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|0
1726164000000|2024-09-12 18:00:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1726164020000|2024-09-12 18:00:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|67
1726164030000|2024-09-12 18:00:30|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|0
1726164050000|2024-09-12 18:00:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1726164140000|2024-09-12 18:02:20|||||||||519
1726164340000|2024-09-12 18:05:40|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|4
1726164350000|2024-09-12 18:05:50|18.23|18.15|18.23|18.15|18.26|18.18|18.23|18.15|0
1726164360000|2024-09-12 18:06:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|0
1726164370000|2024-09-12 18:06:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1726164390000|2024-09-12 18:06:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1726164400000|2024-09-12 18:06:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726164440000|2024-09-12 18:07:20|||||||||2
1726164510000|2024-09-12 18:08:30|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|125
1726164520000|2024-09-12 18:08:40|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|7
1726164530000|2024-09-12 18:08:50|18.3|18.22|18.28|18.2|18.31|18.23|18.28|18.2|131
1726164540000|2024-09-12 18:09:00|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|0
1726164550000|2024-09-12 18:09:10|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|0
1726164570000|2024-09-12 18:09:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1726164580000|2024-09-12 18:09:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726164600000|2024-09-12 18:10:00|||||||||89
1726164820000|2024-09-12 18:13:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|12
1726164830000|2024-09-12 18:13:50|||||||||5
1726164840000|2024-09-12 18:14:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726164970000|2024-09-12 18:16:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1726165000000|2024-09-12 18:16:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1726165010000|2024-09-12 18:16:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726165020000|2024-09-12 18:17:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1726165030000|2024-09-12 18:17:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1726165040000|2024-09-12 18:17:20|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1726165050000|2024-09-12 18:17:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726165060000|2024-09-12 18:17:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1726165090000|2024-09-12 18:18:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726165300000|2024-09-12 18:21:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726165420000|2024-09-12 18:23:40|18.28|18.2|18.3|18.22|18.3|18.22|18.26|18.18|14
1726165450000|2024-09-12 18:24:10|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1726165470000|2024-09-12 18:24:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|4
1726165500000|2024-09-12 18:25:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726165510000|2024-09-12 18:25:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1726165540000|2024-09-12 18:25:40|||||||||6
1726165570000|2024-09-12 18:26:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726165600000|2024-09-12 18:26:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726165620000|2024-09-12 18:27:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726165640000|2024-09-12 18:27:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726165760000|2024-09-12 18:29:20|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|0
1726165770000|2024-09-12 18:29:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1726165780000|2024-09-12 18:29:40|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|0
1726165820000|2024-09-12 18:30:20|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1726165880000|2024-09-12 18:31:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726165890000|2024-09-12 18:31:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726165900000|2024-09-12 18:31:40|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1726165910000|2024-09-12 18:31:50|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|4
1726165920000|2024-09-12 18:32:00|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|0
1726166000000|2024-09-12 18:33:20|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|0
1726166010000|2024-09-12 18:33:30|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1726166020000|2024-09-12 18:33:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1726166040000|2024-09-12 18:34:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726166100000|2024-09-12 18:35:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1726166120000|2024-09-12 18:35:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1726166130000|2024-09-12 18:35:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1726166240000|2024-09-12 18:37:20|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1726166270000|2024-09-12 18:37:50|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|0
1726166320000|2024-09-12 18:38:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1726166360000|2024-09-12 18:39:20|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|50
1726166370000|2024-09-12 18:39:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|15
1726166480000|2024-09-12 18:41:20|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|1
1726166520000|2024-09-12 18:42:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|9
1726166530000|2024-09-12 18:42:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1726166560000|2024-09-12 18:42:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|6
1726166570000|2024-09-12 18:42:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1726166580000|2024-09-12 18:43:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1726166620000|2024-09-12 18:43:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|13
1726166680000|2024-09-12 18:44:40|||||||||1
1726166940000|2024-09-12 18:49:00|18.22|18.14|18.22|18.14|18.24|18.16|18.2|18.12|0
1726166950000|2024-09-12 18:49:10|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|0
1726166960000|2024-09-12 18:49:20|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1726166970000|2024-09-12 18:49:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1726167020000|2024-09-12 18:50:20|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1726167040000|2024-09-12 18:50:40|18.22|18.14|18.2|18.12|18.24|18.16|18.2|18.12|0
1726167050000|2024-09-12 18:50:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1726167060000|2024-09-12 18:51:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|10
1726167070000|2024-09-12 18:51:10|18.29|18.21|18.29|18.21|18.29|18.21|18.25|18.17|0
1726167080000|2024-09-12 18:51:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|58
1726167090000|2024-09-12 18:51:30|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|10
1726167100000|2024-09-12 18:51:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|108
1726167110000|2024-09-12 18:51:50|18.41|18.33|18.41|18.33|18.45|18.37|18.41|18.33|6
1726167120000|2024-09-12 18:52:00|18.43|18.35|18.46|18.38|18.46|18.38|18.41|18.33|11
1726167130000|2024-09-12 18:52:10|18.45|18.37|18.41|18.33|18.46|18.38|18.41|18.33|0
1726167140000|2024-09-12 18:52:20|18.4|18.32|18.38|18.3|18.41|18.33|18.38|18.3|0
1726167150000|2024-09-12 18:52:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1726167160000|2024-09-12 18:52:40|18.4|18.32|18.38|18.3|18.4|18.32|18.36|18.28|0
1726167170000|2024-09-12 18:52:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726167180000|2024-09-12 18:53:00|18.38|18.3|18.36|18.28|18.4|18.32|18.36|18.28|5
1726167190000|2024-09-12 18:53:10|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1726167200000|2024-09-12 18:53:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|12
1726167210000|2024-09-12 18:53:30|||||||||1
1726167250000|2024-09-12 18:54:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1726167260000|2024-09-12 18:54:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1726167270000|2024-09-12 18:54:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1726167300000|2024-09-12 18:55:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|2
1726167310000|2024-09-12 18:55:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1726167320000|2024-09-12 18:55:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1726167330000|2024-09-12 18:55:30|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|0
1726167340000|2024-09-12 18:55:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726167350000|2024-09-12 18:55:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726167360000|2024-09-12 18:56:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1726167370000|2024-09-12 18:56:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1726167380000|2024-09-12 18:56:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726167390000|2024-09-12 18:56:30|18.29|18.21|18.29|18.21|18.29|18.21|18.25|18.17|0
1726167400000|2024-09-12 18:56:40|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726167410000|2024-09-12 18:56:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726167420000|2024-09-12 18:57:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726167430000|2024-09-12 18:57:10|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726167460000|2024-09-12 18:57:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|3
1726167500000|2024-09-12 18:58:20|18.25|18.17|18.25|18.17|18.27|18.19|18.24|18.16|4
1726167510000|2024-09-12 18:58:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726167530000|2024-09-12 18:58:50|||||||||9
1726167570000|2024-09-12 18:59:30|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1726167590000|2024-09-12 18:59:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1726167690000|2024-09-12 19:01:30|18.25|18.17|18.25|18.17|18.29|18.21|18.25|18.17|2
1726167700000|2024-09-12 19:01:40|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726167710000|2024-09-12 19:01:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726167720000|2024-09-12 19:02:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|2
1726167730000|2024-09-12 19:02:10|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726167740000|2024-09-12 19:02:20|18.25|18.17|18.24|18.16|18.27|18.19|18.24|18.16|2
1726167780000|2024-09-12 19:03:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|1
1726167790000|2024-09-12 19:03:10|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726167800000|2024-09-12 19:03:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726167810000|2024-09-12 19:03:30|18.26|18.18|18.27|18.19|18.27|18.19|18.24|18.16|0
1726167820000|2024-09-12 19:03:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726167840000|2024-09-12 19:04:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726167900000|2024-09-12 19:05:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726167910000|2024-09-12 19:05:10|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|0
1726167920000|2024-09-12 19:05:20|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|2
1726167930000|2024-09-12 19:05:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726167950000|2024-09-12 19:05:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726167960000|2024-09-12 19:06:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726167970000|2024-09-12 19:06:10|18.25|18.17|18.27|18.19|18.29|18.21|18.25|18.17|0
1726168000000|2024-09-12 19:06:40|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1726168010000|2024-09-12 19:06:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726168020000|2024-09-12 19:07:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726168030000|2024-09-12 19:07:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726168040000|2024-09-12 19:07:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726168060000|2024-09-12 19:07:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726168080000|2024-09-12 19:08:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726168090000|2024-09-12 19:08:10|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1726168100000|2024-09-12 19:08:20|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1726168180000|2024-09-12 19:09:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726168190000|2024-09-12 19:09:50|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1726168200000|2024-09-12 19:10:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1726168220000|2024-09-12 19:10:20|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1726168310000|2024-09-12 19:11:50|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|4
1726168360000|2024-09-12 19:12:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|617
1726168370000|2024-09-12 19:12:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726168390000|2024-09-12 19:13:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726168490000|2024-09-12 19:14:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726168500000|2024-09-12 19:15:00|18.27|18.19|18.27|18.19|18.29|18.21|18.25|18.17|0
1726168510000|2024-09-12 19:15:10|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1726168530000|2024-09-12 19:15:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726168540000|2024-09-12 19:15:40|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726168560000|2024-09-12 19:16:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726168600000|2024-09-12 19:16:40|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1726168630000|2024-09-12 19:17:10|||||||||4
1726168640000|2024-09-12 19:17:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726168650000|2024-09-12 19:17:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726168670000|2024-09-12 19:17:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726168680000|2024-09-12 19:18:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726168710000|2024-09-12 19:18:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726168720000|2024-09-12 19:18:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726168730000|2024-09-12 19:18:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726168740000|2024-09-12 19:19:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|10
1726168750000|2024-09-12 19:19:10|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726168760000|2024-09-12 19:19:20|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1726168780000|2024-09-12 19:19:40|||||||||25
1726168800000|2024-09-12 19:20:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726168820000|2024-09-12 19:20:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726168890000|2024-09-12 19:21:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726168900000|2024-09-12 19:21:40|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726168910000|2024-09-12 19:21:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726168920000|2024-09-12 19:22:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1726168930000|2024-09-12 19:22:10|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726169040000|2024-09-12 19:24:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1726169050000|2024-09-12 19:24:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726169060000|2024-09-12 19:24:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726169090000|2024-09-12 19:24:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726169110000|2024-09-12 19:25:10|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726169150000|2024-09-12 19:25:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726169220000|2024-09-12 19:27:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726169230000|2024-09-12 19:27:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726169240000|2024-09-12 19:27:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726169250000|2024-09-12 19:27:30|18.29|18.21|18.29|18.21|18.3|18.22|18.27|18.19|0
1726169290000|2024-09-12 19:28:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1726169300000|2024-09-12 19:28:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726169310000|2024-09-12 19:28:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726169340000|2024-09-12 19:29:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726169350000|2024-09-12 19:29:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726169360000|2024-09-12 19:29:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726169380000|2024-09-12 19:29:40|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726169390000|2024-09-12 19:29:50|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1726169400000|2024-09-12 19:30:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726169450000|2024-09-12 19:30:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726169460000|2024-09-12 19:31:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726169470000|2024-09-12 19:31:10|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726169500000|2024-09-12 19:31:40|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1726169540000|2024-09-12 19:32:20|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1726169760000|2024-09-12 19:36:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1726169770000|2024-09-12 19:36:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726169830000|2024-09-12 19:37:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1726169840000|2024-09-12 19:37:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726169890000|2024-09-12 19:38:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726169910000|2024-09-12 19:38:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726170000000|2024-09-12 19:40:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726170010000|2024-09-12 19:40:10|18.27|18.19|18.29|18.21|18.29|18.21|18.25|18.17|0
1726170030000|2024-09-12 19:40:30|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|3
1726170040000|2024-09-12 19:40:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726170050000|2024-09-12 19:40:50|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1726170060000|2024-09-12 19:41:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1726170070000|2024-09-12 19:41:10|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1726170080000|2024-09-12 19:41:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726170090000|2024-09-12 19:41:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726170130000|2024-09-12 19:42:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726170140000|2024-09-12 19:42:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726170150000|2024-09-12 19:42:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726170190000|2024-09-12 19:43:10|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726170210000|2024-09-12 19:43:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726170220000|2024-09-12 19:43:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726170340000|2024-09-12 19:45:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726170370000|2024-09-12 19:46:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726170390000|2024-09-12 19:46:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726170400000|2024-09-12 19:46:40|||||||||3
1726170410000|2024-09-12 19:46:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|3
1726170420000|2024-09-12 19:47:00|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|0
1726170450000|2024-09-12 19:47:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1726170470000|2024-09-12 19:47:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726170480000|2024-09-12 19:48:00|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|2
1726170560000|2024-09-12 19:49:20|18.34|18.26|18.35|18.27|18.35|18.27|18.32|18.24|0
1726170600000|2024-09-12 19:50:00|||||||||1
1726170610000|2024-09-12 19:50:10|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1726170630000|2024-09-12 19:50:30|18.31|18.23|18.31|18.23|18.35|18.27|18.31|18.23|0
1726170680000|2024-09-12 19:51:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726170690000|2024-09-12 19:51:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1726170700000|2024-09-12 19:51:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|50
1726170790000|2024-09-12 19:53:10|||||||||2
1726170800000|2024-09-12 19:53:20|18.33|18.25|18.31|18.23|18.35|18.27|18.31|18.23|0
1726170880000|2024-09-12 19:54:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1726170920000|2024-09-12 19:55:20|||||||||2
1726170960000|2024-09-12 19:56:00|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|0
1726171010000|2024-09-12 19:56:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1726171020000|2024-09-12 19:57:00|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|0
1726171050000|2024-09-12 19:57:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1726171060000|2024-09-12 19:57:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1726171080000|2024-09-12 19:58:00|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|3
1726171100000|2024-09-12 19:58:20|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|0
1726171120000|2024-09-12 19:58:40|18.26|18.18|18.26|18.18|18.31|18.23|18.26|18.18|0
1726171130000|2024-09-12 19:58:50|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|2
1726171140000|2024-09-12 19:59:00|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|1
1726171150000|2024-09-12 19:59:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726171180000|2024-09-12 19:59:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726171190000|2024-09-12 19:59:50|18.26|18.18|18.21|18.13|18.26|18.18|18.21|18.13|20
1726171200000|2024-09-12 20:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1726186500000|2024-09-13 00:15:00|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1726186510000|2024-09-13 00:15:10|18.29|18.02|18.27|18.02|18.29|18.02|18.27|18.02|0
1726186530000|2024-09-13 00:15:30|18.32||18.27||18.32||18.27||0
1726186540000|2024-09-13 00:15:40|18.3|18|18.3|18|18.3|18|18.3|18|0
1726186550000|2024-09-13 00:15:50|18.27|18.02|18.14|18.06|18.32|18.06|18.14|18.01|0
1726186560000|2024-09-13 00:16:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|5
1726186570000|2024-09-13 00:16:10|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|9
1726186580000|2024-09-13 00:16:20|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|10
1726186590000|2024-09-13 00:16:30|18.16|18.08|18.18|18.1|18.18|18.1|18.14|18.06|24
1726186600000|2024-09-13 00:16:40|18.2|18.12|18.2|18.12|18.28|18.12|18.2|18.03|0
1726186740000|2024-09-13 00:19:00|18.35|18.1|18.36|18.06|18.36|18.1|18.35|18.06|0
1726186760000|2024-09-13 00:19:20|||||||||2
1726186770000|2024-09-13 00:19:30|||||||||3
1726186790000|2024-09-13 00:19:50|||||||||3
1726186800000|2024-09-13 00:20:00|18.34|18.11|18.32|18.07|18.34|18.11|18.32|18.07|5
1726186810000|2024-09-13 00:20:10|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1726186820000|2024-09-13 00:20:20|||||||||2
1726186830000|2024-09-13 00:20:30|18.2|18.12|18.26|18.18|18.26|18.18|18.2|18.12|0
1726186850000|2024-09-13 00:20:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|1
1726187190000|2024-09-13 00:26:30|18.2|18.12|18.19|18.11|18.2|18.12|18.17|18.09|4
1726187200000|2024-09-13 00:26:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1726187230000|2024-09-13 00:27:10|||||||||6
1726187250000|2024-09-13 00:27:30|||||||||6
1726187610000|2024-09-13 00:33:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|6
1726187620000|2024-09-13 00:33:40|||||||||1
1726187640000|2024-09-13 00:34:00|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|2
1726187650000|2024-09-13 00:34:10|18.21|18.13|18.21|18.13|18.25|18.17|18.21|18.13|23
1726187660000|2024-09-13 00:34:20|18.25|18.17|18.25|18.17|18.25|18.17|18.21|18.13|7
1726187670000|2024-09-13 00:34:30|18.21|18.13|18.21|18.13|18.23|18.15|18.17|18.09|7
1726187680000|2024-09-13 00:34:40|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|22
1726187690000|2024-09-13 00:34:50|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|22
1726187700000|2024-09-13 00:35:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|9
1726187710000|2024-09-13 00:35:10|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|1
1726187850000|2024-09-13 00:37:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1726187870000|2024-09-13 00:37:50|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|0
1726187950000|2024-09-13 00:39:10|18.19|18.11|18.21|18.13|18.21|18.13|18.17|18.09|9
1726188080000|2024-09-13 00:41:20|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|2
1726188090000|2024-09-13 00:41:30|18.26|18.18|18.34|18.09|18.34|18.18|18.26|18.07|2
1726188110000|2024-09-13 00:41:50|18.26|18.18|18.34|18.09|18.34|18.18|18.25|18.09|4
1726188200000|2024-09-13 00:43:20|18.3|18.05|18.26|18.18|18.34|18.18|18.26|18.05|4
1726188390000|2024-09-13 00:46:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1726188410000|2024-09-13 00:46:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726188440000|2024-09-13 00:47:20|18.3|18.05|18.26|18.18|18.3|18.18|18.26|18.05|0
1726188590000|2024-09-13 00:49:50|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|1
1726188600000|2024-09-13 00:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726188730000|2024-09-13 00:52:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726188750000|2024-09-13 00:52:30|18.22|18.14|18.18|18.1|18.22|18.14|18.18|18.1|1
1726188760000|2024-09-13 00:52:40|18.2|18.12|18.19|18.11|18.2|18.12|18.17|18.09|20
1726188770000|2024-09-13 00:52:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|1
1726188830000|2024-09-13 00:53:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|1
1726188840000|2024-09-13 00:54:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1726189020000|2024-09-13 00:57:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1726189030000|2024-09-13 00:57:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|2
1726189060000|2024-09-13 00:57:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1726189210000|2024-09-13 01:00:10|18.28|18.2|18.3|18.22|18.3|18.22|18.27|18.19|1
1726189220000|2024-09-13 01:00:20|18.27|18.19|18.3|18.22|18.3|18.22|18.23|18.15|11
1726189230000|2024-09-13 01:00:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1726189240000|2024-09-13 01:00:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726189620000|2024-09-13 01:07:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726189740000|2024-09-13 01:09:00|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|1
1726189760000|2024-09-13 01:09:20|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|2
1726189770000|2024-09-13 01:09:30|||||||||1
1726189780000|2024-09-13 01:09:40|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|2
1726189940000|2024-09-13 01:12:20|||||||||2
1726190370000|2024-09-13 01:19:30|18.25|18.17|18.28|18.2|18.31|18.23|18.24|18.16|3
1726190380000|2024-09-13 01:19:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1726190390000|2024-09-13 01:19:50|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|8
1726190470000|2024-09-13 01:21:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726190490000|2024-09-13 01:21:30|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|3
1726190650000|2024-09-13 01:24:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726190660000|2024-09-13 01:24:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1726190670000|2024-09-13 01:24:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|2
1726190680000|2024-09-13 01:24:40|||||||||3
1726190690000|2024-09-13 01:24:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|8
1726191080000|2024-09-13 01:31:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726191090000|2024-09-13 01:31:30|18.21|18.13|18.26|18.18|18.28|18.2|18.21|18.13|6
1726191100000|2024-09-13 01:31:40|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|2
1726191130000|2024-09-13 01:32:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|1
1726191210000|2024-09-13 01:33:30|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|1
1726191250000|2024-09-13 01:34:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1726191260000|2024-09-13 01:34:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726192500000|2024-09-13 01:55:00|18.32|18.24|18.32|18.24|18.34|18.26|18.3|18.22|3
1726192680000|2024-09-13 01:58:00|18.34|18.26|18.26|18.18|18.34|18.26|18.26|18.18|2
1726192690000|2024-09-13 01:58:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726192800000|2024-09-13 02:00:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1726192820000|2024-09-13 02:00:20|||||||||1
1726192920000|2024-09-13 02:02:00|||||||||2
1726192950000|2024-09-13 02:02:30|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|0
1726192960000|2024-09-13 02:02:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1726192970000|2024-09-13 02:02:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1726192980000|2024-09-13 02:03:00|18.3|18.22|18.32|18.24|18.34|18.26|18.3|18.22|6
1726192990000|2024-09-13 02:03:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1726193050000|2024-09-13 02:04:10|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|0
1726193160000|2024-09-13 02:06:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1726193230000|2024-09-13 02:07:10|18.3|18.22|18.35|18.27|18.35|18.27|18.3|18.22|8
1726193240000|2024-09-13 02:07:20|||||||||7
1726193780000|2024-09-13 02:16:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1726193790000|2024-09-13 02:16:30|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|3
1726193840000|2024-09-13 02:17:20|18.39|18.31|18.31|18.23|18.39|18.31|18.31|18.23|3
1726193850000|2024-09-13 02:17:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1726194420000|2024-09-13 02:27:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|9
1726195320000|2024-09-13 02:42:00|18.42|18.34|18.36|18.28|18.42|18.34|18.36|18.28|3
1726195330000|2024-09-13 02:42:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1726195370000|2024-09-13 02:42:50|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1726195380000|2024-09-13 02:43:00|||||||||3
1726195390000|2024-09-13 02:43:10|||||||||1
1726195400000|2024-09-13 02:43:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726195440000|2024-09-13 02:44:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726195450000|2024-09-13 02:44:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726195560000|2024-09-13 02:46:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1726195770000|2024-09-13 02:49:30|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1726195780000|2024-09-13 02:49:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726195910000|2024-09-13 02:51:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1726195930000|2024-09-13 02:52:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726195950000|2024-09-13 02:52:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726196100000|2024-09-13 02:55:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726196160000|2024-09-13 02:56:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1726196330000|2024-09-13 02:58:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726196850000|2024-09-13 03:07:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726196880000|2024-09-13 03:08:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726197010000|2024-09-13 03:10:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726197020000|2024-09-13 03:10:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726197130000|2024-09-13 03:12:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726197160000|2024-09-13 03:12:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726197440000|2024-09-13 03:17:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726197590000|2024-09-13 03:19:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1726197610000|2024-09-13 03:20:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726197650000|2024-09-13 03:20:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726197660000|2024-09-13 03:21:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726197750000|2024-09-13 03:22:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1726197810000|2024-09-13 03:23:30|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|0
1726197840000|2024-09-13 03:24:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1726197850000|2024-09-13 03:24:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1726197870000|2024-09-13 03:24:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1726197880000|2024-09-13 03:24:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1726197910000|2024-09-13 03:25:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1726197940000|2024-09-13 03:25:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1726198090000|2024-09-13 03:28:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1726198330000|2024-09-13 03:32:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1726198340000|2024-09-13 03:32:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1726198560000|2024-09-13 03:36:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1726198570000|2024-09-13 03:36:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1726199040000|2024-09-13 03:44:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1726199050000|2024-09-13 03:44:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1726199270000|2024-09-13 03:47:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1726199280000|2024-09-13 03:48:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1726199330000|2024-09-13 03:48:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1726201710000|2024-09-13 04:28:30|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|17
1726202280000|2024-09-13 04:38:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|1
1726202340000|2024-09-13 04:39:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1726202350000|2024-09-13 04:39:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1726202360000|2024-09-13 04:39:20|||||||||3
1726202370000|2024-09-13 04:39:30|||||||||1
1726202450000|2024-09-13 04:40:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726202460000|2024-09-13 04:41:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1726202490000|2024-09-13 04:41:30|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|3
1726202500000|2024-09-13 04:41:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726202560000|2024-09-13 04:42:40|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|2
1726202770000|2024-09-13 04:46:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726203930000|2024-09-13 05:05:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1726203980000|2024-09-13 05:06:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1726203990000|2024-09-13 05:06:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1726204070000|2024-09-13 05:07:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726204110000|2024-09-13 05:08:30|18.25|18.17|18.4|18.15|18.4|18.2|18.25|18.15|24
1726204120000|2024-09-13 05:08:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726204130000|2024-09-13 05:08:50|||||||||1
1726204140000|2024-09-13 05:09:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726204150000|2024-09-13 05:09:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1726204160000|2024-09-13 05:09:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726204240000|2024-09-13 05:10:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1726204360000|2024-09-13 05:12:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726205370000|2024-09-13 05:29:30|18.24|18.16|18.31|18.23|18.31|18.23|18.24|18.16|0
1726206120000|2024-09-13 05:42:00|18.24|18.16|18.29|18.21|18.29|18.21|18.24|18.16|0
1726206160000|2024-09-13 05:42:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726206270000|2024-09-13 05:44:30|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|0
1726206290000|2024-09-13 05:44:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726206610000|2024-09-13 05:50:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|2
1726206630000|2024-09-13 05:50:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726206650000|2024-09-13 05:50:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726206770000|2024-09-13 05:52:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726206820000|2024-09-13 05:53:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1726206900000|2024-09-13 05:55:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726206920000|2024-09-13 05:55:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726206940000|2024-09-13 05:55:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726207150000|2024-09-13 05:59:10|||||||||5
1726207200000|2024-09-13 06:00:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726207240000|2024-09-13 06:00:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|7
1726207320000|2024-09-13 06:02:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726207330000|2024-09-13 06:02:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1726207450000|2024-09-13 06:04:10|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726207590000|2024-09-13 06:06:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1726207680000|2024-09-13 06:08:00|||||||||2
1726208800000|2024-09-13 06:26:40|||||||||2
1726209050000|2024-09-13 06:30:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726209060000|2024-09-13 06:31:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1726209130000|2024-09-13 06:32:10|||||||||2
1726209190000|2024-09-13 06:33:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1726209240000|2024-09-13 06:34:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726209250000|2024-09-13 06:34:10|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1726209380000|2024-09-13 06:36:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726209400000|2024-09-13 06:36:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1726210060000|2024-09-13 06:47:40|||||||||6
1726210200000|2024-09-13 06:50:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1726210460000|2024-09-13 06:54:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726210490000|2024-09-13 06:54:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726210500000|2024-09-13 06:55:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726210560000|2024-09-13 06:56:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726210730000|2024-09-13 06:58:50|||||||||1
1726210760000|2024-09-13 06:59:20|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|6
1726210780000|2024-09-13 06:59:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726210790000|2024-09-13 06:59:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1726210800000|2024-09-13 07:00:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|2
1726210810000|2024-09-13 07:00:10|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|7
1726210950000|2024-09-13 07:02:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|17
1726210970000|2024-09-13 07:02:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726210990000|2024-09-13 07:03:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1726211040000|2024-09-13 07:04:00|||||||||87
1726211060000|2024-09-13 07:04:20|||||||||199
1726211070000|2024-09-13 07:04:30|||||||||18
1726211160000|2024-09-13 07:06:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726211170000|2024-09-13 07:06:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1726211190000|2024-09-13 07:06:30|||||||||67
1726211230000|2024-09-13 07:07:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|118
1726211260000|2024-09-13 07:07:40|||||||||1
1726211330000|2024-09-13 07:08:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1726211340000|2024-09-13 07:09:00|||||||||2
1726211350000|2024-09-13 07:09:10|||||||||5
1726211400000|2024-09-13 07:10:00|||||||||1
1726211460000|2024-09-13 07:11:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|8
1726211570000|2024-09-13 07:12:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1726211580000|2024-09-13 07:13:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726211590000|2024-09-13 07:13:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1726211690000|2024-09-13 07:14:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726211700000|2024-09-13 07:15:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1726211870000|2024-09-13 07:17:50|||||||||5
1726211880000|2024-09-13 07:18:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1726211890000|2024-09-13 07:18:10|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|0
1726211910000|2024-09-13 07:18:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1726211950000|2024-09-13 07:19:10|||||||||37
1726211970000|2024-09-13 07:19:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726212020000|2024-09-13 07:20:20|||||||||7
1726212190000|2024-09-13 07:23:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|34
1726212200000|2024-09-13 07:23:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1726212260000|2024-09-13 07:24:20|||||||||5
1726212310000|2024-09-13 07:25:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726212330000|2024-09-13 07:25:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726212370000|2024-09-13 07:26:10|||||||||2
1726212390000|2024-09-13 07:26:30|||||||||5
1726212480000|2024-09-13 07:28:00|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|10
1726212500000|2024-09-13 07:28:20|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|13
1726212510000|2024-09-13 07:28:30|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1726212520000|2024-09-13 07:28:40|||||||||1
1726212590000|2024-09-13 07:29:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726212600000|2024-09-13 07:30:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|0
1726445700000|2024-09-16 00:15:00|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1726445760000|2024-09-16 00:16:00|18.11|17.81|18.11|17.81|18.13|17.83|18.11|17.81|0
1726445770000|2024-09-16 00:16:10|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1726445780000|2024-09-16 00:16:20|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1726445800000|2024-09-16 00:16:40|18.12|17.82|18.12|17.82|18.12|17.82|18.12|17.82|5
1726445860000|2024-09-16 00:17:40|||||||||2
1726445990000|2024-09-16 00:19:50|||||||||3
1726446000000|2024-09-16 00:20:00|18.1|17.8|18.04|17.79|18.1|17.8|18.04|17.79|0
1726446010000|2024-09-16 00:20:10|18.07|17.82|18.07|17.82|18.07|17.95|18.03|17.82|1
1726446060000|2024-09-16 00:21:00|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1726446090000|2024-09-16 00:21:30|18.12|17.87|17.91|17.83|18.12|17.9|17.91|17.77|0
1726446100000|2024-09-16 00:21:40|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|3
1726446180000|2024-09-16 00:23:00|18.09||18.09||18.09||18.09||0
1726447290000|2024-09-16 00:41:30||17.84||17.84||17.84||17.84|0
1726447300000|2024-09-16 00:41:40||17.79||17.79||17.79||17.79|0
1726447350000|2024-09-16 00:42:30||17.84||17.84||17.84||17.84|0
1726447420000|2024-09-16 00:43:40||17.79||17.79||17.79||17.79|0
1726447430000|2024-09-16 00:43:50|18.11|17.86|17.86|17.78|18.11|17.9|17.86|17.78|1
1726447440000|2024-09-16 00:44:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726447500000|2024-09-16 00:45:00|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|12
1726447510000|2024-09-16 00:45:10|18.09||18.09||18.09||18.09||0
1726447520000|2024-09-16 00:45:20|||||||||2
1726447620000|2024-09-16 00:47:00||17.84||17.84||17.84||17.84|0
1726447770000|2024-09-16 00:49:30||17.79||17.79||17.79||17.79|0
1726447980000|2024-09-16 00:53:00|18.04|17.76|17.9|17.82|18.04|17.82|17.9|17.76|0
1726448040000|2024-09-16 00:54:00|||||||||10
1726448170000|2024-09-16 00:56:10|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|2
1726448240000|2024-09-16 00:57:20|18.03|17.73|17.87|17.79|18.03|17.79|17.85|17.73|6
1726448320000|2024-09-16 00:58:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1726448330000|2024-09-16 00:58:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1726448390000|2024-09-16 00:59:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|3
1726448400000|2024-09-16 01:00:00|17.87|17.79|18.03|17.78|18.03|17.79|17.87|17.78|0
1726448420000|2024-09-16 01:00:20|17.9|17.82|18.03|17.78|18.03|17.82|17.9|17.78|0
1726448520000|2024-09-16 01:02:00||17.73||17.73||17.73||17.73|0
1726448610000|2024-09-16 01:03:30||17.78||17.78||17.78||17.78|0
1726449020000|2024-09-16 01:10:20|18.06|17.81|17.9|17.82|18.06|17.84|17.9|17.81|2
1726449030000|2024-09-16 01:10:30|||||||||2
1726449040000|2024-09-16 01:10:40|||||||||8
1726449050000|2024-09-16 01:10:50|||||||||25
1726449060000|2024-09-16 01:11:00|||||||||2
1726449650000|2024-09-16 01:20:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1726449660000|2024-09-16 01:21:00|17.9|17.82|18.03|17.78|18.03|17.82|17.9|17.78|2
1726449920000|2024-09-16 01:25:20|18.01|17.76|17.9|17.82|18.01|17.82|17.9|17.76|0
1726450100000|2024-09-16 01:28:20|18|17.92|17.97|17.89|18|17.92|17.97|17.89|6
1726450220000|2024-09-16 01:30:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726450230000|2024-09-16 01:30:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726450430000|2024-09-16 01:33:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726450520000|2024-09-16 01:35:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726450710000|2024-09-16 01:38:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726450740000|2024-09-16 01:39:00|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|0
1726450830000|2024-09-16 01:40:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726450850000|2024-09-16 01:40:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726451070000|2024-09-16 01:44:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726451100000|2024-09-16 01:45:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726451120000|2024-09-16 01:45:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726451130000|2024-09-16 01:45:30|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1726451170000|2024-09-16 01:46:10|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|0
1726451180000|2024-09-16 01:46:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726451380000|2024-09-16 01:49:40|||||||||3
1726451390000|2024-09-16 01:49:50|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|0
1726451630000|2024-09-16 01:53:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726451640000|2024-09-16 01:54:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726451670000|2024-09-16 01:54:30|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|0
1726451800000|2024-09-16 01:56:40|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|0
1726451940000|2024-09-16 01:59:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726451950000|2024-09-16 01:59:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726451960000|2024-09-16 01:59:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|6
1726452060000|2024-09-16 02:01:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726452090000|2024-09-16 02:01:30|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|0
1726452100000|2024-09-16 02:01:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726452220000|2024-09-16 02:03:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726452230000|2024-09-16 02:03:50|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|0
1726452250000|2024-09-16 02:04:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726452270000|2024-09-16 02:04:30|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|0
1726452290000|2024-09-16 02:04:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726452330000|2024-09-16 02:05:30|17.92|17.84|17.92|17.84|17.95|17.87|17.92|17.84|0
1726452340000|2024-09-16 02:05:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726452380000|2024-09-16 02:06:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726452650000|2024-09-16 02:10:50|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|5
1726452660000|2024-09-16 02:11:00|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|0
1726452680000|2024-09-16 02:11:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726452970000|2024-09-16 02:16:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726453030000|2024-09-16 02:17:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726453050000|2024-09-16 02:17:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726453060000|2024-09-16 02:17:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726453120000|2024-09-16 02:18:40|17.92|17.84|17.92|17.84|17.95|17.87|17.92|17.84|0
1726453150000|2024-09-16 02:19:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726453260000|2024-09-16 02:21:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726453270000|2024-09-16 02:21:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726453290000|2024-09-16 02:21:30|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|0
1726453370000|2024-09-16 02:22:50|17.92|17.84|17.92|17.84|17.95|17.87|17.92|17.84|0
1726453450000|2024-09-16 02:24:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726454880000|2024-09-16 02:48:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726455160000|2024-09-16 02:52:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726456380000|2024-09-16 03:13:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726456400000|2024-09-16 03:13:20|||||||||4
1726456440000|2024-09-16 03:14:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1726456450000|2024-09-16 03:14:10|||||||||2
1726456920000|2024-09-16 03:22:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726457640000|2024-09-16 03:34:00|||||||||1
1726458390000|2024-09-16 03:46:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726458440000|2024-09-16 03:47:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726458510000|2024-09-16 03:48:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1726458710000|2024-09-16 03:51:50|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1726458720000|2024-09-16 03:52:00|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|0
1726458730000|2024-09-16 03:52:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726458910000|2024-09-16 03:55:10|||||||||3
1726458990000|2024-09-16 03:56:30|||||||||2
1726460390000|2024-09-16 04:19:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726460400000|2024-09-16 04:20:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726461140000|2024-09-16 04:32:20|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|1
1726461290000|2024-09-16 04:34:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726461330000|2024-09-16 04:35:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726461890000|2024-09-16 04:44:50|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|0
1726462160000|2024-09-16 04:49:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726462240000|2024-09-16 04:50:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726462490000|2024-09-16 04:54:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1726462580000|2024-09-16 04:56:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726462830000|2024-09-16 05:00:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726462900000|2024-09-16 05:01:40|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|0
1726463160000|2024-09-16 05:06:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1726463170000|2024-09-16 05:06:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1726463340000|2024-09-16 05:09:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726463420000|2024-09-16 05:10:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726463650000|2024-09-16 05:14:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726463810000|2024-09-16 05:16:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726464120000|2024-09-16 05:22:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726464390000|2024-09-16 05:26:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726465620000|2024-09-16 05:47:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726465630000|2024-09-16 05:47:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726466390000|2024-09-16 05:59:50|||||||||2
1726466400000|2024-09-16 06:00:00|||||||||7
1726466470000|2024-09-16 06:01:10|||||||||2
1726466630000|2024-09-16 06:03:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|22
1726466680000|2024-09-16 06:04:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|5
1726466710000|2024-09-16 06:05:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1726466840000|2024-09-16 06:07:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|9
1726466870000|2024-09-16 06:07:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|37
1726466940000|2024-09-16 06:09:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|14
1726466950000|2024-09-16 06:09:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1726466990000|2024-09-16 06:09:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726467030000|2024-09-16 06:10:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1726467180000|2024-09-16 06:13:00|||||||||2
1726467200000|2024-09-16 06:13:20|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|0
1726467350000|2024-09-16 06:15:50|||||||||2
1726467790000|2024-09-16 06:23:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726467820000|2024-09-16 06:23:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1726467880000|2024-09-16 06:24:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1726467900000|2024-09-16 06:25:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1726468030000|2024-09-16 06:27:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1726468080000|2024-09-16 06:28:00|||||||||62
1726468140000|2024-09-16 06:29:00|||||||||1
1726468220000|2024-09-16 06:30:20|||||||||1
1726468320000|2024-09-16 06:32:00|||||||||1
1726468420000|2024-09-16 06:33:40|||||||||1
1726468470000|2024-09-16 06:34:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|7
1726468480000|2024-09-16 06:34:40|||||||||26
1726468540000|2024-09-16 06:35:40|||||||||1
1726468670000|2024-09-16 06:37:50|||||||||1
1726468730000|2024-09-16 06:38:50|||||||||45
1726468860000|2024-09-16 06:41:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|9
1726468880000|2024-09-16 06:41:20|||||||||91
1726469010000|2024-09-16 06:43:30|||||||||1
1726469230000|2024-09-16 06:47:10|||||||||1
1726469400000|2024-09-16 06:50:00|||||||||2
1726469430000|2024-09-16 06:50:30|17.96|17.88|17.96|17.88|17.99|17.91|17.96|17.88|0
1726469440000|2024-09-16 06:50:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1726469450000|2024-09-16 06:50:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1726469460000|2024-09-16 06:51:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1726469580000|2024-09-16 06:53:00|||||||||3
1726469640000|2024-09-16 06:54:00|||||||||23
1726469780000|2024-09-16 06:56:20|||||||||44
1726469880000|2024-09-16 06:58:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|25
1726469920000|2024-09-16 06:58:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1726469940000|2024-09-16 06:59:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|3
1726470000000|2024-09-16 07:00:00|||||||||3
1726470020000|2024-09-16 07:00:20|||||||||10
1726470030000|2024-09-16 07:00:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|105
1726470050000|2024-09-16 07:00:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|5
1726470120000|2024-09-16 07:02:00|17.96|17.88|17.99|17.91|17.99|17.91|17.94|17.86|98
1726470130000|2024-09-16 07:02:10|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|3
1726470180000|2024-09-16 07:03:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1726470230000|2024-09-16 07:03:50|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|7
1726470240000|2024-09-16 07:04:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1726470350000|2024-09-16 07:05:50|||||||||51
1726470420000|2024-09-16 07:07:00|17.89|17.81|17.94|17.86|17.94|17.86|17.89|17.81|101
1726470470000|2024-09-16 07:07:50|||||||||17
1726470500000|2024-09-16 07:08:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|51
1726470570000|2024-09-16 07:09:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|118
1726470590000|2024-09-16 07:09:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|3
1726470850000|2024-09-16 07:14:10|||||||||1
1726470890000|2024-09-16 07:14:50|||||||||1
1726470900000|2024-09-16 07:15:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|7
1726470930000|2024-09-16 07:15:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|7
1726470970000|2024-09-16 07:16:10|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|83
1726470980000|2024-09-16 07:16:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|7
1726471110000|2024-09-16 07:18:30|||||||||34
1726471190000|2024-09-16 07:19:50|||||||||15
1726471300000|2024-09-16 07:21:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|36
1726471330000|2024-09-16 07:22:10|||||||||1
1726471340000|2024-09-16 07:22:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|10
1726471350000|2024-09-16 07:22:30|||||||||8
1726471470000|2024-09-16 07:24:30|||||||||32
1726471500000|2024-09-16 07:25:00|||||||||1
1726471620000|2024-09-16 07:27:00|||||||||191
1726471630000|2024-09-16 07:27:10|||||||||96
1726471710000|2024-09-16 07:28:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|23
1726471720000|2024-09-16 07:28:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1726471730000|2024-09-16 07:28:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1726471740000|2024-09-16 07:29:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1726471860000|2024-09-16 07:31:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|10
1726471880000|2024-09-16 07:31:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|58
1726471950000|2024-09-16 07:32:30|18.01|17.93|17.99|17.91|18.04|17.96|17.99|17.91|12
1726471960000|2024-09-16 07:32:40|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|2
1726471970000|2024-09-16 07:32:50|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1726471980000|2024-09-16 07:33:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1726472010000|2024-09-16 07:33:30|||||||||1
1726472070000|2024-09-16 07:34:30|||||||||1
1726472080000|2024-09-16 07:34:40|||||||||1
1726472090000|2024-09-16 07:34:50|||||||||1
1726472100000|2024-09-16 07:35:00|||||||||1
1726472110000|2024-09-16 07:35:10|||||||||1
1726472120000|2024-09-16 07:35:20|||||||||1
1726472130000|2024-09-16 07:35:30|||||||||1
1726472140000|2024-09-16 07:35:40|||||||||1
1726472150000|2024-09-16 07:35:50|||||||||18
1726472160000|2024-09-16 07:36:00|||||||||2
1726472180000|2024-09-16 07:36:20|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|36
1726472190000|2024-09-16 07:36:30|18.01|17.93|17.99|17.91|18.04|17.96|17.99|17.91|8
1726472210000|2024-09-16 07:36:50|||||||||1
1726472220000|2024-09-16 07:37:00|||||||||1
1726472230000|2024-09-16 07:37:10|||||||||1
1726472260000|2024-09-16 07:37:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|65
1726472280000|2024-09-16 07:38:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|5
1726472310000|2024-09-16 07:38:30|||||||||1
1726472340000|2024-09-16 07:39:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|1
1726472360000|2024-09-16 07:39:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|15
1726472370000|2024-09-16 07:39:30|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|3
1726472380000|2024-09-16 07:39:40|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|6
1726472400000|2024-09-16 07:40:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|3
1726472410000|2024-09-16 07:40:10|||||||||1
1726472450000|2024-09-16 07:40:50|||||||||1
1726472580000|2024-09-16 07:43:00|18.01|17.93|18.01|17.93|18.04|17.96|18.01|17.93|2
1726472590000|2024-09-16 07:43:10|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|0
1726472660000|2024-09-16 07:44:20|||||||||1
1726472670000|2024-09-16 07:44:30|||||||||1
1726472680000|2024-09-16 07:44:40|||||||||2
1726472690000|2024-09-16 07:44:50|||||||||1
1726472710000|2024-09-16 07:45:10|||||||||2
1726472730000|2024-09-16 07:45:30|||||||||1
1726472740000|2024-09-16 07:45:40|||||||||2
1726472750000|2024-09-16 07:45:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|30
1726472780000|2024-09-16 07:46:20|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|78
1726472800000|2024-09-16 07:46:40|18.01|17.93|18.04|17.96|18.04|17.96|17.99|17.91|2
1726472810000|2024-09-16 07:46:50|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|12
1726472830000|2024-09-16 07:47:10|||||||||1
1726472870000|2024-09-16 07:47:50|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|97
1726472900000|2024-09-16 07:48:20|||||||||110
1726473070000|2024-09-16 07:51:10|||||||||2
1726473100000|2024-09-16 07:51:40|||||||||1
1726473240000|2024-09-16 07:54:00|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|83
1726473270000|2024-09-16 07:54:30|||||||||1
1726473280000|2024-09-16 07:54:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|8
1726473310000|2024-09-16 07:55:10|||||||||51
1726473330000|2024-09-16 07:55:30|||||||||69
1726473460000|2024-09-16 07:57:40|||||||||5
1726473520000|2024-09-16 07:58:40|||||||||1
1726473640000|2024-09-16 08:00:40|||||||||10
1726473660000|2024-09-16 08:01:00|||||||||3
1726473720000|2024-09-16 08:02:00|||||||||1
1726473790000|2024-09-16 08:03:10|||||||||1
1726473850000|2024-09-16 08:04:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|131
1726473860000|2024-09-16 08:04:20|||||||||17
1726473930000|2024-09-16 08:05:30|||||||||1
1726473940000|2024-09-16 08:05:40|||||||||1
1726473970000|2024-09-16 08:06:10|||||||||4
1726474100000|2024-09-16 08:08:20|||||||||16
1726474130000|2024-09-16 08:08:50|||||||||1
1726474210000|2024-09-16 08:10:10|||||||||132
1726474290000|2024-09-16 08:11:30|||||||||1
1726474340000|2024-09-16 08:12:20|||||||||1
1726474390000|2024-09-16 08:13:10|||||||||17
1726474410000|2024-09-16 08:13:30|||||||||1
1726474550000|2024-09-16 08:15:50|||||||||1
1726474670000|2024-09-16 08:17:50|||||||||16
1726474750000|2024-09-16 08:19:10|||||||||1
1726474860000|2024-09-16 08:21:00|||||||||29
1726474910000|2024-09-16 08:21:50|||||||||1
1726474940000|2024-09-16 08:22:20|||||||||1
1726474950000|2024-09-16 08:22:30|||||||||8
1726474960000|2024-09-16 08:22:40|||||||||1
1726474990000|2024-09-16 08:23:10|||||||||1
1726475050000|2024-09-16 08:24:10|||||||||1
1726475060000|2024-09-16 08:24:20|||||||||6
1726475100000|2024-09-16 08:25:00|||||||||100
1726475160000|2024-09-16 08:26:00|||||||||1
1726475180000|2024-09-16 08:26:20|||||||||1
1726475220000|2024-09-16 08:27:00|||||||||18
1726475240000|2024-09-16 08:27:20|||||||||1
1726475350000|2024-09-16 08:29:10|||||||||4
1726475370000|2024-09-16 08:29:30|||||||||10
1726475410000|2024-09-16 08:30:10|||||||||1
1726475440000|2024-09-16 08:30:40|||||||||1
1726475580000|2024-09-16 08:33:00|||||||||1
1726475630000|2024-09-16 08:33:50|||||||||1
1726475650000|2024-09-16 08:34:10|||||||||10
1726475670000|2024-09-16 08:34:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1726475780000|2024-09-16 08:36:20|||||||||1
1726475820000|2024-09-16 08:37:00|||||||||50
1726475900000|2024-09-16 08:38:20|||||||||9
1726475980000|2024-09-16 08:39:40|||||||||1
1726475990000|2024-09-16 08:39:50|||||||||1
1726476030000|2024-09-16 08:40:30|||||||||1
1726476080000|2024-09-16 08:41:20|||||||||12
1726476090000|2024-09-16 08:41:30|||||||||1
1726476120000|2024-09-16 08:42:00|||||||||10
1726476140000|2024-09-16 08:42:20|||||||||2
1726476190000|2024-09-16 08:43:10|||||||||2
1726476240000|2024-09-16 08:44:00|||||||||1
1726476250000|2024-09-16 08:44:10|||||||||1
1726476300000|2024-09-16 08:45:00|||||||||1
1726476400000|2024-09-16 08:46:40|||||||||2
1726476610000|2024-09-16 08:50:10|||||||||1
1726476620000|2024-09-16 08:50:20|||||||||1
1726476800000|2024-09-16 08:53:20|17.89|17.81|17.94|17.86|17.94|17.86|17.89|17.81|75
1726476810000|2024-09-16 08:53:30|||||||||1
1726476900000|2024-09-16 08:55:00|||||||||1
1726476960000|2024-09-16 08:56:00|||||||||50
1726476980000|2024-09-16 08:56:20|||||||||50
1726476990000|2024-09-16 08:56:30|||||||||1
1726477020000|2024-09-16 08:57:00|||||||||1
1726477100000|2024-09-16 08:58:20|||||||||1
1726477180000|2024-09-16 08:59:40|||||||||1
1726477220000|2024-09-16 09:00:20|||||||||1
1726477290000|2024-09-16 09:01:30|17.89|17.81|17.94|17.86|17.94|17.86|17.89|17.81|19
1726477310000|2024-09-16 09:01:50|||||||||10
1726477330000|2024-09-16 09:02:10|||||||||10
1726477340000|2024-09-16 09:02:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|50
1726477370000|2024-09-16 09:02:50|||||||||2
1726477380000|2024-09-16 09:03:00|||||||||1
1726477400000|2024-09-16 09:03:20|||||||||2
1726477410000|2024-09-16 09:03:30|||||||||2
1726477430000|2024-09-16 09:03:50|||||||||1
1726477440000|2024-09-16 09:04:00|||||||||3
1726477470000|2024-09-16 09:04:30|||||||||3
1726477490000|2024-09-16 09:04:50|||||||||50
1726477500000|2024-09-16 09:05:00|||||||||10
1726477510000|2024-09-16 09:05:10|||||||||5
1726477540000|2024-09-16 09:05:40|||||||||1
1726477560000|2024-09-16 09:06:00|||||||||10
1726477610000|2024-09-16 09:06:50|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|2
1726477680000|2024-09-16 09:08:00|||||||||15
1726477730000|2024-09-16 09:08:50|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|7
1726477740000|2024-09-16 09:09:00|||||||||1
1726477760000|2024-09-16 09:09:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|9
1726477840000|2024-09-16 09:10:40|||||||||1
1726477860000|2024-09-16 09:11:00|||||||||16
1726477950000|2024-09-16 09:12:30|||||||||1
1726477990000|2024-09-16 09:13:10|||||||||21
1726478080000|2024-09-16 09:14:40|||||||||1
1726478110000|2024-09-16 09:15:10|||||||||17
1726478150000|2024-09-16 09:15:50|||||||||1
1726478210000|2024-09-16 09:16:50|||||||||215
1726478300000|2024-09-16 09:18:20|||||||||21
1726478310000|2024-09-16 09:18:30|||||||||39
1726478330000|2024-09-16 09:18:50|||||||||68
1726478360000|2024-09-16 09:19:20|||||||||1
1726478380000|2024-09-16 09:19:40|||||||||24
1726478520000|2024-09-16 09:22:00|||||||||19
1726478550000|2024-09-16 09:22:30|||||||||1
1726478630000|2024-09-16 09:23:50|||||||||17
1726478640000|2024-09-16 09:24:00|||||||||1
1726478720000|2024-09-16 09:25:20|||||||||1
1726478730000|2024-09-16 09:25:30|||||||||32
1726478870000|2024-09-16 09:27:50|||||||||1
1726478880000|2024-09-16 09:28:00|||||||||101
1726478920000|2024-09-16 09:28:40|||||||||16
1726478940000|2024-09-16 09:29:00|||||||||21
1726478960000|2024-09-16 09:29:20|||||||||16
1726478980000|2024-09-16 09:29:40|||||||||1
1726479010000|2024-09-16 09:30:10|||||||||29
1726479050000|2024-09-16 09:30:50|||||||||1
1726479090000|2024-09-16 09:31:30|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|193
1726479120000|2024-09-16 09:32:00|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|63
1726479180000|2024-09-16 09:33:00|||||||||23
1726479280000|2024-09-16 09:34:40|||||||||3
1726479290000|2024-09-16 09:34:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|148
1726479310000|2024-09-16 09:35:10|||||||||23
1726479330000|2024-09-16 09:35:30|||||||||3
1726479380000|2024-09-16 09:36:20|||||||||1
1726479390000|2024-09-16 09:36:30|||||||||1
1726479440000|2024-09-16 09:37:20|||||||||19
1726479550000|2024-09-16 09:39:10|||||||||22
1726479680000|2024-09-16 09:41:20|||||||||34
1726479700000|2024-09-16 09:41:40|||||||||1
1726479830000|2024-09-16 09:43:50|||||||||73
1726479840000|2024-09-16 09:44:00|||||||||1
1726479870000|2024-09-16 09:44:30|17.89|17.81|17.89|17.81|17.89|17.81|17.86|17.78|70
1726479880000|2024-09-16 09:44:40|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|36
1726479890000|2024-09-16 09:44:50|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|20
1726479900000|2024-09-16 09:45:00|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1726479910000|2024-09-16 09:45:10|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1726479930000|2024-09-16 09:45:30|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1726479950000|2024-09-16 09:45:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|6
1726479960000|2024-09-16 09:46:00|17.89|17.81|17.89|17.81|17.89|17.81|17.86|17.78|35
1726480110000|2024-09-16 09:48:30|||||||||1
1726480180000|2024-09-16 09:49:40|||||||||40
1726480310000|2024-09-16 09:51:50|||||||||1
1726480340000|2024-09-16 09:52:20|||||||||120
1726480470000|2024-09-16 09:54:30|||||||||25
1726480480000|2024-09-16 09:54:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|40
1726480500000|2024-09-16 09:55:00|||||||||25
1726480520000|2024-09-16 09:55:20|||||||||1
1726480530000|2024-09-16 09:55:30|||||||||25
1726480550000|2024-09-16 09:55:50|||||||||25
1726480570000|2024-09-16 09:56:10|||||||||25
1726480580000|2024-09-16 09:56:20|||||||||12
1726480660000|2024-09-16 09:57:40|||||||||1
1726480880000|2024-09-16 10:01:20|||||||||1
1726480970000|2024-09-16 10:02:50|||||||||1
1726481040000|2024-09-16 10:04:00|||||||||1
1726481080000|2024-09-16 10:04:40|||||||||13
1726481110000|2024-09-16 10:05:10|||||||||8
1726481150000|2024-09-16 10:05:50|||||||||29
1726481160000|2024-09-16 10:06:00|||||||||1
1726481170000|2024-09-16 10:06:10|||||||||2
1726481190000|2024-09-16 10:06:30|||||||||1
1726481250000|2024-09-16 10:07:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|16
1726481330000|2024-09-16 10:08:50|||||||||16
1726481340000|2024-09-16 10:09:00|||||||||1
1726481350000|2024-09-16 10:09:10|||||||||1
1726481360000|2024-09-16 10:09:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|9
1726481500000|2024-09-16 10:11:40|||||||||203
1726481550000|2024-09-16 10:12:30|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|9
1726481570000|2024-09-16 10:12:50|||||||||1
1726481600000|2024-09-16 10:13:20|||||||||21
1726481650000|2024-09-16 10:14:10|||||||||1
1726481680000|2024-09-16 10:14:40|||||||||1
1726481780000|2024-09-16 10:16:20|||||||||1
1726481850000|2024-09-16 10:17:30|||||||||16
1726481860000|2024-09-16 10:17:40|||||||||1
1726481960000|2024-09-16 10:19:20|||||||||1
1726482070000|2024-09-16 10:21:10|||||||||1
1726482090000|2024-09-16 10:21:30|||||||||1
1726482100000|2024-09-16 10:21:40|||||||||5
1726482110000|2024-09-16 10:21:50|||||||||13
1726482130000|2024-09-16 10:22:10|||||||||16
1726482190000|2024-09-16 10:23:10|||||||||1
1726482270000|2024-09-16 10:24:30|||||||||1
1726482310000|2024-09-16 10:25:10|||||||||2
1726482380000|2024-09-16 10:26:20|||||||||16
1726482430000|2024-09-16 10:27:10|||||||||696
1726482470000|2024-09-16 10:27:50|||||||||139
1726482480000|2024-09-16 10:28:00|||||||||1
1726482490000|2024-09-16 10:28:10|||||||||97
1726482550000|2024-09-16 10:29:10|||||||||9
1726482680000|2024-09-16 10:31:20|||||||||1
1726482890000|2024-09-16 10:34:50|||||||||1
1726483100000|2024-09-16 10:38:20|||||||||1
1726483300000|2024-09-16 10:41:40|||||||||1
1726483500000|2024-09-16 10:45:00|||||||||17
1726483510000|2024-09-16 10:45:10|||||||||1
1726483710000|2024-09-16 10:48:30|||||||||1
1726483740000|2024-09-16 10:49:00|||||||||4
1726483750000|2024-09-16 10:49:10|||||||||100
1726483920000|2024-09-16 10:52:00|||||||||1
1726483990000|2024-09-16 10:53:10|||||||||7
1726484000000|2024-09-16 10:53:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|61
1726484030000|2024-09-16 10:53:50|||||||||1
1726484110000|2024-09-16 10:55:10|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|71
1726484130000|2024-09-16 10:55:30|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|23
1726484140000|2024-09-16 10:55:40|||||||||5
1726484150000|2024-09-16 10:55:50|17.87|17.79|17.87|17.79|17.89|17.81|17.84|17.76|86
1726484160000|2024-09-16 10:56:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726484170000|2024-09-16 10:56:10|17.87|17.79|17.87|17.79|17.87|17.79|17.84|17.76|6
1726484180000|2024-09-16 10:56:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726484210000|2024-09-16 10:56:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1726484230000|2024-09-16 10:57:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726484320000|2024-09-16 10:58:40|||||||||1
1726484350000|2024-09-16 10:59:10|||||||||1
1726484430000|2024-09-16 11:00:30|||||||||1
1726484510000|2024-09-16 11:01:50|||||||||20
1726484550000|2024-09-16 11:02:30|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|8
1726484640000|2024-09-16 11:04:00|||||||||1
1726484670000|2024-09-16 11:04:30|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|2
1726484850000|2024-09-16 11:07:30|||||||||1
1726485050000|2024-09-16 11:10:50|||||||||1
1726485120000|2024-09-16 11:12:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|5
1726485260000|2024-09-16 11:14:20|||||||||1
1726485460000|2024-09-16 11:17:40|||||||||1
1726485670000|2024-09-16 11:21:10|||||||||1
1726485750000|2024-09-16 11:22:30|||||||||1
1726485850000|2024-09-16 11:24:10|||||||||150
1726485880000|2024-09-16 11:24:40|||||||||14
1726485900000|2024-09-16 11:25:00|||||||||10
1726485980000|2024-09-16 11:26:20|||||||||1
1726486060000|2024-09-16 11:27:40|||||||||30
1726486190000|2024-09-16 11:29:50|||||||||35
1726486260000|2024-09-16 11:31:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1726486340000|2024-09-16 11:32:20|||||||||20
1726486410000|2024-09-16 11:33:30|||||||||2
1726486420000|2024-09-16 11:33:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|8
1726486430000|2024-09-16 11:33:50|||||||||33
1726486440000|2024-09-16 11:34:00|||||||||4
1726486490000|2024-09-16 11:34:50|||||||||1
1726486540000|2024-09-16 11:35:40|||||||||50
1726486570000|2024-09-16 11:36:10|||||||||18
1726486650000|2024-09-16 11:37:30|||||||||26
1726486700000|2024-09-16 11:38:20|||||||||1
1726486760000|2024-09-16 11:39:20|||||||||20
1726486840000|2024-09-16 11:40:40|||||||||26
1726486910000|2024-09-16 11:41:50|||||||||1
1726486960000|2024-09-16 11:42:40|||||||||33
1726486980000|2024-09-16 11:43:00|||||||||50
1726487100000|2024-09-16 11:45:00|||||||||59
1726487110000|2024-09-16 11:45:10|||||||||1
1726487220000|2024-09-16 11:47:00|||||||||1
1726487250000|2024-09-16 11:47:30|||||||||1
1726487280000|2024-09-16 11:48:00|||||||||1
1726487310000|2024-09-16 11:48:30|||||||||1
1726487320000|2024-09-16 11:48:40|||||||||1
1726487340000|2024-09-16 11:49:00|||||||||1
1726487410000|2024-09-16 11:50:10|||||||||1
1726487450000|2024-09-16 11:50:50|||||||||1
1726487480000|2024-09-16 11:51:20|||||||||1
1726487520000|2024-09-16 11:52:00|||||||||1
1726487530000|2024-09-16 11:52:10|||||||||1
1726487600000|2024-09-16 11:53:20|||||||||1
1726487640000|2024-09-16 11:54:00|||||||||1
1726487690000|2024-09-16 11:54:50|||||||||177
1726487730000|2024-09-16 11:55:30|||||||||2
1726487790000|2024-09-16 11:56:30|||||||||1
1726487830000|2024-09-16 11:57:10|||||||||1
1726487900000|2024-09-16 11:58:20|||||||||20
1726487930000|2024-09-16 11:58:50|||||||||1
1726487980000|2024-09-16 11:59:40|||||||||24
1726488080000|2024-09-16 12:01:20|||||||||35
1726488140000|2024-09-16 12:02:20|||||||||1
1726488150000|2024-09-16 12:02:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|149
1726488160000|2024-09-16 12:02:40|||||||||7
1726488180000|2024-09-16 12:03:00|||||||||1
1726488200000|2024-09-16 12:03:20|||||||||12
1726488210000|2024-09-16 12:03:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|19
1726488230000|2024-09-16 12:03:50|||||||||27
1726488240000|2024-09-16 12:04:00|||||||||1
1726488340000|2024-09-16 12:05:40|||||||||32
1726488370000|2024-09-16 12:06:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|43
1726488430000|2024-09-16 12:07:10|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1726488450000|2024-09-16 12:07:30|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1726488460000|2024-09-16 12:07:40|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|2
1726488480000|2024-09-16 12:08:00|||||||||33
1726488490000|2024-09-16 12:08:10|||||||||83
1726488500000|2024-09-16 12:08:20|||||||||3
1726488510000|2024-09-16 12:08:30|||||||||7
1726488550000|2024-09-16 12:09:10|||||||||1
1726488610000|2024-09-16 12:10:10|||||||||23
1726488650000|2024-09-16 12:10:50|||||||||1
1726488700000|2024-09-16 12:11:40|||||||||3
1726488710000|2024-09-16 12:11:50|||||||||34
1726488740000|2024-09-16 12:12:20|||||||||100
1726488760000|2024-09-16 12:12:40|||||||||100
1726488850000|2024-09-16 12:14:10|||||||||32
1726488860000|2024-09-16 12:14:20|||||||||1
1726488900000|2024-09-16 12:15:00|||||||||3
1726488910000|2024-09-16 12:15:10|||||||||16
1726488990000|2024-09-16 12:16:30|||||||||30
1726489020000|2024-09-16 12:17:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|101
1726489060000|2024-09-16 12:17:40|||||||||1
1726489100000|2024-09-16 12:18:20|||||||||3
1726489110000|2024-09-16 12:18:30|||||||||17
1726489150000|2024-09-16 12:19:10|||||||||1
1726489160000|2024-09-16 12:19:20|||||||||1
1726489180000|2024-09-16 12:19:40|||||||||18
1726489230000|2024-09-16 12:20:30|||||||||51
1726489260000|2024-09-16 12:21:00|||||||||32
1726489290000|2024-09-16 12:21:30|||||||||40
1726489300000|2024-09-16 12:21:40|||||||||152
1726489360000|2024-09-16 12:22:40|||||||||15
1726489370000|2024-09-16 12:22:50|||||||||1
1726489450000|2024-09-16 12:24:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726489540000|2024-09-16 12:25:40|||||||||35
1726489550000|2024-09-16 12:25:50|||||||||16
1726489570000|2024-09-16 12:26:10|||||||||1
1726489670000|2024-09-16 12:27:50|||||||||1
1726489690000|2024-09-16 12:28:10|||||||||4
1726489740000|2024-09-16 12:29:00|||||||||1
1726489750000|2024-09-16 12:29:10|||||||||13
1726489770000|2024-09-16 12:29:30|||||||||3
1726489780000|2024-09-16 12:29:40|||||||||1
1726489860000|2024-09-16 12:31:00|18|17.92|18|17.92|18|17.92|18|17.92|198
1726489880000|2024-09-16 12:31:20|||||||||3
1726489900000|2024-09-16 12:31:40|||||||||1
1726489920000|2024-09-16 12:32:00|||||||||21
1726489940000|2024-09-16 12:32:20|||||||||5
1726489960000|2024-09-16 12:32:40|||||||||5
1726489980000|2024-09-16 12:33:00|||||||||3
1726490010000|2024-09-16 12:33:30|||||||||1
1726490060000|2024-09-16 12:34:20|||||||||1
1726490080000|2024-09-16 12:34:40|||||||||3
1726490150000|2024-09-16 12:35:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|91
1726490170000|2024-09-16 12:36:10|17.97|17.89|18|17.92|18|17.92|17.97|17.89|7
1726490180000|2024-09-16 12:36:20|17.97|17.89|18|17.92|18|17.92|17.97|17.89|0
1726490190000|2024-09-16 12:36:30|17.97|17.89|18|17.92|18|17.92|17.97|17.89|2
1726490200000|2024-09-16 12:36:40|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|9
1726490210000|2024-09-16 12:36:50|18|17.92|18|17.92|18|17.92|18|17.92|29
1726490270000|2024-09-16 12:37:50|||||||||3
1726490280000|2024-09-16 12:38:00|||||||||1
1726490390000|2024-09-16 12:39:50|||||||||1
1726490400000|2024-09-16 12:40:00|||||||||5
1726490420000|2024-09-16 12:40:20|||||||||5
1726490430000|2024-09-16 12:40:30|||||||||1
1726490460000|2024-09-16 12:41:00|||||||||3
1726490470000|2024-09-16 12:41:10|||||||||1
1726490550000|2024-09-16 12:42:30|||||||||1
1726490600000|2024-09-16 12:43:20|||||||||1
1726490660000|2024-09-16 12:44:20|||||||||3
1726490700000|2024-09-16 12:45:00|||||||||1
1726490800000|2024-09-16 12:46:40|||||||||1
1726490820000|2024-09-16 12:47:00|||||||||1
1726490900000|2024-09-16 12:48:20|||||||||3
1726490970000|2024-09-16 12:49:30|||||||||1
1726491010000|2024-09-16 12:50:10|||||||||1
1726491090000|2024-09-16 12:51:30|||||||||1
1726491130000|2024-09-16 12:52:10|||||||||3
1726491160000|2024-09-16 12:52:40|||||||||28
1726491210000|2024-09-16 12:53:30|||||||||1
1726491240000|2024-09-16 12:54:00|||||||||1
1726491350000|2024-09-16 12:55:50|||||||||1
1726491360000|2024-09-16 12:56:00|||||||||1
1726491370000|2024-09-16 12:56:10|||||||||10
1726491420000|2024-09-16 12:57:00|||||||||1
1726491450000|2024-09-16 12:57:30|||||||||1
1726491510000|2024-09-16 12:58:30|||||||||1
1726491600000|2024-09-16 13:00:00|||||||||3
1726491620000|2024-09-16 13:00:20|||||||||1
1726491660000|2024-09-16 13:01:00|||||||||1
1726491740000|2024-09-16 13:02:20|||||||||1
1726491760000|2024-09-16 13:02:40|||||||||1
1726491770000|2024-09-16 13:02:50|||||||||1
1726491780000|2024-09-16 13:03:00|||||||||1
1726491790000|2024-09-16 13:03:10|||||||||1
1726491800000|2024-09-16 13:03:20|||||||||1
1726491820000|2024-09-16 13:03:40|||||||||1
1726491830000|2024-09-16 13:03:50|||||||||2
1726491840000|2024-09-16 13:04:00|||||||||3
1726491850000|2024-09-16 13:04:10|||||||||1
1726491870000|2024-09-16 13:04:30|||||||||1
1726491890000|2024-09-16 13:04:50|||||||||1
1726491900000|2024-09-16 13:05:00|||||||||1
1726491930000|2024-09-16 13:05:30|||||||||2
1726491950000|2024-09-16 13:05:50|||||||||1
1726491970000|2024-09-16 13:06:10|||||||||1
1726491980000|2024-09-16 13:06:20|||||||||1
1726492010000|2024-09-16 13:06:50|||||||||1
1726492030000|2024-09-16 13:07:10|||||||||1
1726492040000|2024-09-16 13:07:20|||||||||1
1726492050000|2024-09-16 13:07:30|||||||||2
1726492070000|2024-09-16 13:07:50|||||||||3
1726492090000|2024-09-16 13:08:10|||||||||1
1726492120000|2024-09-16 13:08:40|||||||||1
1726492160000|2024-09-16 13:09:20|||||||||1
1726492170000|2024-09-16 13:09:30|||||||||1
1726492200000|2024-09-16 13:10:00|||||||||1
1726492220000|2024-09-16 13:10:20|||||||||27
1726492230000|2024-09-16 13:10:30|||||||||21
1726492240000|2024-09-16 13:10:40|||||||||1
1726492250000|2024-09-16 13:10:50|||||||||2
1726492310000|2024-09-16 13:11:50|||||||||4
1726492320000|2024-09-16 13:12:00|||||||||1
1726492380000|2024-09-16 13:13:00|||||||||100
1726492390000|2024-09-16 13:13:10|||||||||200
1726492430000|2024-09-16 13:13:50|||||||||6
1726492440000|2024-09-16 13:14:00|||||||||1
1726492470000|2024-09-16 13:14:30|||||||||1
1726492480000|2024-09-16 13:14:40|||||||||1
1726492490000|2024-09-16 13:14:50|||||||||1
1726492500000|2024-09-16 13:15:00|||||||||1
1726492510000|2024-09-16 13:15:10|||||||||1
1726492530000|2024-09-16 13:15:30|||||||||1
1726492540000|2024-09-16 13:15:40|||||||||1
1726492550000|2024-09-16 13:15:50|||||||||1
1726492570000|2024-09-16 13:16:10|||||||||1
1726492580000|2024-09-16 13:16:20|||||||||37
1726492590000|2024-09-16 13:16:30|||||||||10
1726492600000|2024-09-16 13:16:40|||||||||12
1726492620000|2024-09-16 13:17:00|||||||||1
1726492640000|2024-09-16 13:17:20|||||||||1
1726492650000|2024-09-16 13:17:30|||||||||2
1726492660000|2024-09-16 13:17:40|||||||||1
1726492680000|2024-09-16 13:18:00|||||||||1
1726492740000|2024-09-16 13:19:00|||||||||1
1726492770000|2024-09-16 13:19:30|||||||||10
1726492790000|2024-09-16 13:19:50|||||||||11
1726492810000|2024-09-16 13:20:10|||||||||3
1726492820000|2024-09-16 13:20:20|||||||||3
1726492840000|2024-09-16 13:20:40|||||||||3
1726492850000|2024-09-16 13:20:50|||||||||5
1726492870000|2024-09-16 13:21:10|||||||||4
1726492880000|2024-09-16 13:21:20|||||||||4
1726492900000|2024-09-16 13:21:40|||||||||4
1726492910000|2024-09-16 13:21:50|||||||||14
1726492930000|2024-09-16 13:22:10|||||||||36
1726492940000|2024-09-16 13:22:20|||||||||20
1726492960000|2024-09-16 13:22:40|||||||||6
1726492970000|2024-09-16 13:22:50|||||||||34
1726492990000|2024-09-16 13:23:10|||||||||6
1726493000000|2024-09-16 13:23:20|||||||||6
1726493010000|2024-09-16 13:23:30|||||||||7
1726493020000|2024-09-16 13:23:40|||||||||26
1726493030000|2024-09-16 13:23:50|||||||||20
1726493040000|2024-09-16 13:24:00|||||||||3
1726493120000|2024-09-16 13:25:20|||||||||1
1726493130000|2024-09-16 13:25:30|||||||||1
1726493160000|2024-09-16 13:26:00|||||||||1
1726493280000|2024-09-16 13:28:00|||||||||1
1726493320000|2024-09-16 13:28:40|||||||||3
1726493370000|2024-09-16 13:29:30|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|69
1726493390000|2024-09-16 13:29:50|||||||||51
1726493410000|2024-09-16 13:30:10|||||||||25
1726493440000|2024-09-16 13:30:40|18|17.92|18|17.92|18|17.92|18|17.92|129
1726493460000|2024-09-16 13:31:00|||||||||16
1726493470000|2024-09-16 13:31:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|121
1726493490000|2024-09-16 13:31:30|17.97|17.89|17.95|17.87|18|17.92|17.95|17.87|72
1726493510000|2024-09-16 13:31:50|17.97|17.89|18|17.92|18|17.92|17.97|17.89|62
1726493520000|2024-09-16 13:32:00|||||||||8
1726493530000|2024-09-16 13:32:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|47
1726493540000|2024-09-16 13:32:20|||||||||20
1726493560000|2024-09-16 13:32:40|||||||||20
1726493570000|2024-09-16 13:32:50|18|17.92|17.95|17.87|18|17.92|17.95|17.87|29
1726493580000|2024-09-16 13:33:00|17.97|17.89|18|17.92|18|17.92|17.95|17.87|31
1726493590000|2024-09-16 13:33:10|||||||||20
1726493600000|2024-09-16 13:33:20|||||||||115
1726493610000|2024-09-16 13:33:30|18.05|17.97|18|17.92|18.05|17.97|18|17.92|22
1726493620000|2024-09-16 13:33:40|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|12
1726493680000|2024-09-16 13:34:40|||||||||3
1726493700000|2024-09-16 13:35:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|77
1726493730000|2024-09-16 13:35:30|||||||||2
1726493770000|2024-09-16 13:36:10|||||||||3
1726493820000|2024-09-16 13:37:00|||||||||1
1726493850000|2024-09-16 13:37:30|||||||||18
1726493870000|2024-09-16 13:37:50|||||||||3
1726493880000|2024-09-16 13:38:00|||||||||1
1726493900000|2024-09-16 13:38:20|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|49
1726493910000|2024-09-16 13:38:30|18.1|18.02|18.1|18.02|18.1|18.02|18.07|17.99|9
1726493940000|2024-09-16 13:39:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|9
1726493950000|2024-09-16 13:39:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|22
1726493960000|2024-09-16 13:39:20|||||||||3
1726493970000|2024-09-16 13:39:30|||||||||5
1726494060000|2024-09-16 13:41:00|||||||||3
1726494070000|2024-09-16 13:41:10|||||||||100
1726494080000|2024-09-16 13:41:20|||||||||1
1726494090000|2024-09-16 13:41:30|||||||||38
1726494260000|2024-09-16 13:44:20|||||||||3
1726494280000|2024-09-16 13:44:40|||||||||169
1726494290000|2024-09-16 13:44:50|||||||||1
1726494360000|2024-09-16 13:46:00|||||||||5
1726494390000|2024-09-16 13:46:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|152
1726494420000|2024-09-16 13:47:00|||||||||41
1726494430000|2024-09-16 13:47:10|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|6
1726494450000|2024-09-16 13:47:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|10
1726494490000|2024-09-16 13:48:10|||||||||5
1726494540000|2024-09-16 13:49:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|18
1726494550000|2024-09-16 13:49:10|||||||||14
1726494600000|2024-09-16 13:50:00|||||||||22
1726494630000|2024-09-16 13:50:30|||||||||10
1726494640000|2024-09-16 13:50:40|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|9
1726494660000|2024-09-16 13:51:00|||||||||3
1726494680000|2024-09-16 13:51:20|||||||||10
1726494700000|2024-09-16 13:51:40|||||||||1
1726494720000|2024-09-16 13:52:00|18|17.92|18|17.92|18|17.92|18|17.92|13
1726494730000|2024-09-16 13:52:10|18.05|17.97|18|17.92|18.05|17.97|18|17.92|5
1726494780000|2024-09-16 13:53:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|114
1726494800000|2024-09-16 13:53:20|||||||||25
1726494820000|2024-09-16 13:53:40|||||||||20
1726494830000|2024-09-16 13:53:50|||||||||3
1726494850000|2024-09-16 13:54:10|||||||||1
1726494880000|2024-09-16 13:54:40|||||||||9
1726494920000|2024-09-16 13:55:20|||||||||20
1726494930000|2024-09-16 13:55:30|18|17.92|17.97|17.89|18|17.92|17.97|17.89|11
1726494940000|2024-09-16 13:55:40|18|17.92|17.95|17.87|18|17.92|17.95|17.87|18
1726494950000|2024-09-16 13:55:50|17.97|17.89|18|17.92|18|17.92|17.95|17.87|40
1726494960000|2024-09-16 13:56:00|17.97|17.89|17.95|17.87|18|17.92|17.95|17.87|7
1726494970000|2024-09-16 13:56:10|17.97|17.89|18|17.92|18|17.92|17.97|17.89|7
1726495000000|2024-09-16 13:56:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|126
1726495010000|2024-09-16 13:56:50|||||||||2
1726495040000|2024-09-16 13:57:20|18|17.92|18|17.92|18|17.92|18|17.92|20
1726495100000|2024-09-16 13:58:20|18.02|17.94|18|17.92|18.02|17.94|18|17.92|13
1726495110000|2024-09-16 13:58:30|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1726495120000|2024-09-16 13:58:40|||||||||50
1726495160000|2024-09-16 13:59:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|4
1726495170000|2024-09-16 13:59:30|||||||||103
1726495200000|2024-09-16 14:00:00|||||||||10
1726495210000|2024-09-16 14:00:10|||||||||4
1726495280000|2024-09-16 14:01:20|||||||||1
1726495300000|2024-09-16 14:01:40|||||||||3
1726495310000|2024-09-16 14:01:50|||||||||2
1726495330000|2024-09-16 14:02:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|329
1726495340000|2024-09-16 14:02:20|||||||||1
1726495350000|2024-09-16 14:02:30|||||||||3
1726495370000|2024-09-16 14:02:50|||||||||24
1726495390000|2024-09-16 14:03:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|200
1726495420000|2024-09-16 14:03:40|||||||||23
1726495430000|2024-09-16 14:03:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|7
1726495490000|2024-09-16 14:04:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|6
1726495540000|2024-09-16 14:05:40|||||||||7
1726495550000|2024-09-16 14:05:50|18.02|17.94|18|17.92|18.02|17.94|18|17.92|36
1726495560000|2024-09-16 14:06:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|4
1726495580000|2024-09-16 14:06:20|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|0
1726495590000|2024-09-16 14:06:30|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|2
1726495600000|2024-09-16 14:06:40|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|0
1726495610000|2024-09-16 14:06:50|18.05|17.97|18|17.92|18.05|17.97|18|17.92|5
1726495630000|2024-09-16 14:07:10|||||||||16
1726495640000|2024-09-16 14:07:20|||||||||1
1726495690000|2024-09-16 14:08:10|||||||||4
1726495750000|2024-09-16 14:09:10|||||||||3
1726495790000|2024-09-16 14:09:50|||||||||3
1726495820000|2024-09-16 14:10:20|18.05|17.97|18.05|17.97|18.05|17.97|18|17.92|43
1726495830000|2024-09-16 14:10:30|18.02|17.94|18|17.92|18.02|17.94|18|17.92|5
1726495890000|2024-09-16 14:11:30|||||||||5
1726495930000|2024-09-16 14:12:10|||||||||4
1726495950000|2024-09-16 14:12:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|21
1726496000000|2024-09-16 14:13:20|||||||||3
1726496060000|2024-09-16 14:14:20|||||||||3
1726496100000|2024-09-16 14:15:00|||||||||21
1726496110000|2024-09-16 14:15:10|||||||||33
1726496130000|2024-09-16 14:15:30|||||||||1
1726496180000|2024-09-16 14:16:20|||||||||16
1726496240000|2024-09-16 14:17:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|28
1726496280000|2024-09-16 14:18:00|||||||||3
1726496310000|2024-09-16 14:18:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|27
1726496320000|2024-09-16 14:18:40|18.1|18.02|18.1|18.02|18.1|18.02|18.05|17.97|9
1726496330000|2024-09-16 14:18:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|22
1726496340000|2024-09-16 14:19:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|20
1726496360000|2024-09-16 14:19:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|6
1726496370000|2024-09-16 14:19:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|4
1726496410000|2024-09-16 14:20:10|||||||||3
1726496450000|2024-09-16 14:20:50|18.12|18.04|18.12|18.04|18.15|18.07|18.1|18.02|46
1726496460000|2024-09-16 14:21:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|20
1726496500000|2024-09-16 14:21:40|||||||||3
1726496540000|2024-09-16 14:22:20|||||||||1
1726496590000|2024-09-16 14:23:10|||||||||3
1726496650000|2024-09-16 14:24:10|||||||||6
1726496660000|2024-09-16 14:24:20|||||||||4
1726496690000|2024-09-16 14:24:50|||||||||3
1726496730000|2024-09-16 14:25:30|||||||||3
1726496750000|2024-09-16 14:25:50|||||||||17
1726496770000|2024-09-16 14:26:10|||||||||3
1726496790000|2024-09-16 14:26:30|18.15|18.07|18.15|18.07|18.15|18.07|18.1|18.02|15
1726496800000|2024-09-16 14:26:40|||||||||3
1726496830000|2024-09-16 14:27:10|||||||||3
1726496840000|2024-09-16 14:27:20|||||||||3
1726496850000|2024-09-16 14:27:30|||||||||3
1726496920000|2024-09-16 14:28:40|||||||||6
1726496950000|2024-09-16 14:29:10|18.12|18.04|18.1|18.02|18.15|18.07|18.1|18.02|43
1726496970000|2024-09-16 14:29:30|||||||||20
1726496980000|2024-09-16 14:29:40|||||||||20
1726497000000|2024-09-16 14:30:00|||||||||43
1726497010000|2024-09-16 14:30:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|9
1726497040000|2024-09-16 14:30:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|6
1726497070000|2024-09-16 14:31:10|||||||||1
1726497090000|2024-09-16 14:31:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|283
1726497150000|2024-09-16 14:32:30|||||||||301
1726497160000|2024-09-16 14:32:40|18.3|18.22|18.27|18.19|18.3|18.22|18.25|18.17|28
1726497170000|2024-09-16 14:32:50|18.3|18.22|18.3|18.22|18.3|18.22|18.27|18.19|0
1726497180000|2024-09-16 14:33:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|22
1726497190000|2024-09-16 14:33:10|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|18
1726497200000|2024-09-16 14:33:20|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|30
1726497210000|2024-09-16 14:33:30|||||||||8
1726497230000|2024-09-16 14:33:50|||||||||10
1726497240000|2024-09-16 14:34:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|40
1726497250000|2024-09-16 14:34:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|95
1726497260000|2024-09-16 14:34:20|||||||||193
1726497310000|2024-09-16 14:35:10|18.33|18.25|18.3|18.22|18.35|18.27|18.3|18.22|9
1726497330000|2024-09-16 14:35:30|||||||||37
1726497370000|2024-09-16 14:36:10|||||||||100
1726497390000|2024-09-16 14:36:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|90
1726497410000|2024-09-16 14:36:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|39
1726497460000|2024-09-16 14:37:40|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|12
1726497470000|2024-09-16 14:37:50|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|1
1726497480000|2024-09-16 14:38:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|3
1726497490000|2024-09-16 14:38:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726497500000|2024-09-16 14:38:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|17
1726497510000|2024-09-16 14:38:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|5
1726497540000|2024-09-16 14:39:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1726497620000|2024-09-16 14:40:20|||||||||47
1726497640000|2024-09-16 14:40:40|||||||||20
1726497700000|2024-09-16 14:41:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|38
1726497710000|2024-09-16 14:41:50|||||||||200
1726497770000|2024-09-16 14:42:50|||||||||1
1726497780000|2024-09-16 14:43:00|||||||||1
1726497810000|2024-09-16 14:43:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|14
1726497830000|2024-09-16 14:43:50|||||||||36
1726497840000|2024-09-16 14:44:00|||||||||37
1726497870000|2024-09-16 14:44:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|188
1726497910000|2024-09-16 14:45:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|38
1726498020000|2024-09-16 14:47:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|34
1726498030000|2024-09-16 14:47:10|||||||||3
1726498080000|2024-09-16 14:48:00|||||||||2
1726498090000|2024-09-16 14:48:10|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|1
1726498120000|2024-09-16 14:48:40|||||||||36
1726498150000|2024-09-16 14:49:10|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|50
1726498160000|2024-09-16 14:49:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|20
1726498200000|2024-09-16 14:50:00|||||||||21
1726498210000|2024-09-16 14:50:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|24
1726498220000|2024-09-16 14:50:20|18.15|18.07|18.1|18.02|18.15|18.07|18.1|18.02|41
1726498230000|2024-09-16 14:50:30|||||||||24
1726498250000|2024-09-16 14:50:50|||||||||1
1726498260000|2024-09-16 14:51:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1726498270000|2024-09-16 14:51:10|||||||||20
1726498300000|2024-09-16 14:51:40|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|87
1726498310000|2024-09-16 14:51:50|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|29
1726498320000|2024-09-16 14:52:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1726498380000|2024-09-16 14:53:00|||||||||5
1726498410000|2024-09-16 14:53:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|101
1726498460000|2024-09-16 14:54:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|13
1726498500000|2024-09-16 14:55:00|||||||||3
1726498510000|2024-09-16 14:55:10|||||||||4
1726498520000|2024-09-16 14:55:20|||||||||18
1726498550000|2024-09-16 14:55:50|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|101
1726498580000|2024-09-16 14:56:20|||||||||1
1726498590000|2024-09-16 14:56:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|61
1726498600000|2024-09-16 14:56:40|18.2|18.12|18.2|18.12|18.2|18.12|18.15|18.07|71
1726498610000|2024-09-16 14:56:50|18.15|18.07|18.18|18.1|18.2|18.12|18.15|18.07|4
1726498620000|2024-09-16 14:57:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|4
1726498640000|2024-09-16 14:57:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1726498660000|2024-09-16 14:57:40|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|24
1726498690000|2024-09-16 14:58:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1726498730000|2024-09-16 14:58:50|||||||||3
1726498790000|2024-09-16 14:59:50|||||||||5
1726498810000|2024-09-16 15:00:10|18.25|18.17|18.25|18.17|18.25|18.17|18.2|18.12|38
1726498860000|2024-09-16 15:01:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|64
1726498870000|2024-09-16 15:01:10|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|100
1726498880000|2024-09-16 15:01:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|30
1726498920000|2024-09-16 15:02:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|64
1726498930000|2024-09-16 15:02:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|59
1726498940000|2024-09-16 15:02:20|18.28|18.2|18.3|18.22|18.3|18.22|18.25|18.17|6
1726498950000|2024-09-16 15:02:30|18.25|18.17|18.25|18.17|18.28|18.2|18.25|18.17|5
1726498970000|2024-09-16 15:02:50|||||||||3
1726498980000|2024-09-16 15:03:00|18.3|18.22|18.3|18.22|18.3|18.22|18.25|18.17|180
1726498990000|2024-09-16 15:03:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|19
1726499000000|2024-09-16 15:03:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|23
1726499020000|2024-09-16 15:03:40|||||||||1
1726499030000|2024-09-16 15:03:50|||||||||1
1726499040000|2024-09-16 15:04:00|||||||||4
1726499060000|2024-09-16 15:04:20|||||||||1
1726499070000|2024-09-16 15:04:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|10
1726499080000|2024-09-16 15:04:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1726499090000|2024-09-16 15:04:50|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|5
1726499100000|2024-09-16 15:05:00|||||||||5
1726499130000|2024-09-16 15:05:30|||||||||1
1726499150000|2024-09-16 15:05:50|||||||||388
1726499220000|2024-09-16 15:07:00|||||||||115
1726499230000|2024-09-16 15:07:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|190
1726499270000|2024-09-16 15:07:50|||||||||22
1726499320000|2024-09-16 15:08:40|||||||||5
1726499330000|2024-09-16 15:08:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|89
1726499370000|2024-09-16 15:09:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|20
1726499390000|2024-09-16 15:09:50|||||||||5
1726499410000|2024-09-16 15:10:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1726499420000|2024-09-16 15:10:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|14
1726499440000|2024-09-16 15:10:40|||||||||13
1726499560000|2024-09-16 15:12:40|||||||||4
1726499670000|2024-09-16 15:14:30|||||||||1
1726499680000|2024-09-16 15:14:40|||||||||3
1726499700000|2024-09-16 15:15:00|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|16
1726499710000|2024-09-16 15:15:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|4
1726499720000|2024-09-16 15:15:20|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|1
1726499730000|2024-09-16 15:15:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|47
1726499740000|2024-09-16 15:15:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1726499760000|2024-09-16 15:16:00|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|16
1726499770000|2024-09-16 15:16:10|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|8
1726499780000|2024-09-16 15:16:20|18.23|18.15|18.25|18.17|18.25|18.17|18.2|18.12|6
1726499800000|2024-09-16 15:16:40|||||||||3
1726499810000|2024-09-16 15:16:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|20
1726499820000|2024-09-16 15:17:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1726499850000|2024-09-16 15:17:30|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|7
1726499890000|2024-09-16 15:18:10|||||||||21
1726499900000|2024-09-16 15:18:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1726499910000|2024-09-16 15:18:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1726499920000|2024-09-16 15:18:40|||||||||4
1726499940000|2024-09-16 15:19:00|||||||||1
1726499950000|2024-09-16 15:19:10|18.25|18.17|18.25|18.17|18.25|18.17|18.2|18.12|3
1726499960000|2024-09-16 15:19:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1726499970000|2024-09-16 15:19:30|||||||||1
1726499990000|2024-09-16 15:19:50|||||||||6
1726500000000|2024-09-16 15:20:00|||||||||1
1726500010000|2024-09-16 15:20:10|||||||||1
1726500020000|2024-09-16 15:20:20|||||||||4
1726500030000|2024-09-16 15:20:30|||||||||4
1726500040000|2024-09-16 15:20:40|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|38
1726500050000|2024-09-16 15:20:50|18.23|18.15|18.25|18.17|18.25|18.17|18.2|18.12|25
1726500060000|2024-09-16 15:21:00|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|20
1726500070000|2024-09-16 15:21:10|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|17
1726500080000|2024-09-16 15:21:20|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|5
1726500090000|2024-09-16 15:21:30|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|1
1726500100000|2024-09-16 15:21:40|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|4
1726500110000|2024-09-16 15:21:50|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|8
1726500120000|2024-09-16 15:22:00|||||||||2
1726500130000|2024-09-16 15:22:10|||||||||5
1726500140000|2024-09-16 15:22:20|||||||||4
1726500150000|2024-09-16 15:22:30|||||||||2
1726500160000|2024-09-16 15:22:40|||||||||2
1726500170000|2024-09-16 15:22:50|||||||||52
1726500180000|2024-09-16 15:23:00|||||||||6
1726500190000|2024-09-16 15:23:10|||||||||2
1726500200000|2024-09-16 15:23:20|||||||||2
1726500210000|2024-09-16 15:23:30|||||||||3
1726500220000|2024-09-16 15:23:40|||||||||6
1726500230000|2024-09-16 15:23:50|||||||||4
1726500240000|2024-09-16 15:24:00|||||||||5
1726500250000|2024-09-16 15:24:10|||||||||4
1726500260000|2024-09-16 15:24:20|||||||||5
1726500270000|2024-09-16 15:24:30|||||||||3
1726500280000|2024-09-16 15:24:40|||||||||5
1726500290000|2024-09-16 15:24:50|||||||||4
1726500300000|2024-09-16 15:25:00|18.18|18.1|18.2|18.12|18.2|18.12|18.15|18.07|151
1726500310000|2024-09-16 15:25:10|||||||||18
1726500320000|2024-09-16 15:25:20|||||||||19
1726500330000|2024-09-16 15:25:30|||||||||15
1726500340000|2024-09-16 15:25:40|||||||||23
1726500350000|2024-09-16 15:25:50|||||||||18
1726500360000|2024-09-16 15:26:00|||||||||16
1726500370000|2024-09-16 15:26:10|||||||||20
1726500380000|2024-09-16 15:26:20|||||||||20
1726500390000|2024-09-16 15:26:30|||||||||65
1726500400000|2024-09-16 15:26:40|||||||||20
1726500410000|2024-09-16 15:26:50|||||||||18
1726500420000|2024-09-16 15:27:00|||||||||27
1726500430000|2024-09-16 15:27:10|||||||||172
1726500440000|2024-09-16 15:27:20|||||||||18
1726500450000|2024-09-16 15:27:30|||||||||26
1726500460000|2024-09-16 15:27:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|49
1726500470000|2024-09-16 15:27:50|||||||||28
1726500480000|2024-09-16 15:28:00|||||||||28
1726500490000|2024-09-16 15:28:10|||||||||26
1726500500000|2024-09-16 15:28:20|||||||||23
1726500510000|2024-09-16 15:28:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|42
1726500520000|2024-09-16 15:28:40|||||||||12
1726500530000|2024-09-16 15:28:50|||||||||23
1726500540000|2024-09-16 15:29:00|||||||||35
1726500550000|2024-09-16 15:29:10|||||||||39
1726500560000|2024-09-16 15:29:20|||||||||33
1726500570000|2024-09-16 15:29:30|||||||||32
1726500580000|2024-09-16 15:29:40|||||||||38
1726500590000|2024-09-16 15:29:50|||||||||50
1726500600000|2024-09-16 15:30:00|||||||||1
1726500610000|2024-09-16 15:30:10|||||||||19
1726500620000|2024-09-16 15:30:20|||||||||57
1726500630000|2024-09-16 15:30:30|||||||||4
1726500640000|2024-09-16 15:30:40|||||||||1
1726500670000|2024-09-16 15:31:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|1
1726500700000|2024-09-16 15:31:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1726500710000|2024-09-16 15:31:50|||||||||3
1726500740000|2024-09-16 15:32:20|||||||||20
1726500770000|2024-09-16 15:32:50|||||||||2
1726500780000|2024-09-16 15:33:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|0
1726500800000|2024-09-16 15:33:20|||||||||53
1726500820000|2024-09-16 15:33:40|||||||||10
1726500840000|2024-09-16 15:34:00|||||||||5
1726500890000|2024-09-16 15:34:50|||||||||8
1726500930000|2024-09-16 15:35:30|||||||||95
1726500940000|2024-09-16 15:35:40|18.18|18.1|18.18|18.1|18.18|18.1|18.15|18.07|5
1726500950000|2024-09-16 15:35:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1726500960000|2024-09-16 15:36:00|18.18|18.1|18.2|18.12|18.2|18.12|18.15|18.07|0
1726501000000|2024-09-16 15:36:40|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|62
1726501260000|2024-09-16 15:41:00|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|21
1726501270000|2024-09-16 15:41:10|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|0
1726501280000|2024-09-16 15:41:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1726501290000|2024-09-16 15:41:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|11
1726501340000|2024-09-16 15:42:20|||||||||80
1726501350000|2024-09-16 15:42:30|||||||||1
1726501500000|2024-09-16 15:45:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|169
1726501510000|2024-09-16 15:45:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1726501670000|2024-09-16 15:47:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|432
1726501800000|2024-09-16 15:50:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|52
1726501810000|2024-09-16 15:50:10|18.15|18.07|18.1|18.02|18.15|18.07|18.1|18.02|26
1726501870000|2024-09-16 15:51:10|18.15|18.07|18.15|18.07|18.15|18.07|18.1|18.02|13
1726501880000|2024-09-16 15:51:20|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|0
1726501970000|2024-09-16 15:52:50|||||||||54
1726502070000|2024-09-16 15:54:30|18.08|18|18.05|17.97|18.08|18|18.05|17.97|2
1726502230000|2024-09-16 15:57:10|18.08|18|18.05|17.97|18.08|18|18.05|17.97|9
1726502260000|2024-09-16 15:57:40|18.08|18|18.05|17.97|18.1|18.02|18.05|17.97|14
1726502280000|2024-09-16 15:58:00|18.08|18|18.08|18|18.08|18|18.08|18|1
1726502290000|2024-09-16 15:58:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726502310000|2024-09-16 15:58:30|18.08|18|18.05|17.97|18.08|18|18.05|17.97|4
1726502390000|2024-09-16 15:59:50|||||||||20
1726502520000|2024-09-16 16:02:00|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|15
1726502600000|2024-09-16 16:03:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|10
1726502610000|2024-09-16 16:03:30|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|11
1726502620000|2024-09-16 16:03:40|18.08|18|18.1|18.02|18.1|18.02|18.08|18|2
1726502700000|2024-09-16 16:05:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|10
1726502720000|2024-09-16 16:05:20|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|3
1726502730000|2024-09-16 16:05:30|18.1|18.02|18.1|18.02|18.13|18.05|18.1|18.02|0
1726502880000|2024-09-16 16:08:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|7
1726502900000|2024-09-16 16:08:20|||||||||24
1726503160000|2024-09-16 16:12:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|47
1726503230000|2024-09-16 16:13:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|54
1726503240000|2024-09-16 16:14:00|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|24
1726503260000|2024-09-16 16:14:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|104
1726503320000|2024-09-16 16:15:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|31
1726503440000|2024-09-16 16:17:20|||||||||2
1726503450000|2024-09-16 16:17:30|||||||||20
1726503460000|2024-09-16 16:17:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|160
1726503610000|2024-09-16 16:20:10|18.18|18.1|18.18|18.1|18.2|18.12|18.15|18.07|0
1726503620000|2024-09-16 16:20:20|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|0
1726503630000|2024-09-16 16:20:30|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|2
1726503640000|2024-09-16 16:20:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1726503650000|2024-09-16 16:20:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1726503660000|2024-09-16 16:21:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1726503720000|2024-09-16 16:22:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|13
1726503780000|2024-09-16 16:23:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|2
1726503790000|2024-09-16 16:23:10|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|1
1726503840000|2024-09-16 16:24:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|0
1726503920000|2024-09-16 16:25:20|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|9
1726503980000|2024-09-16 16:26:20|||||||||50
1726504000000|2024-09-16 16:26:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|3
1726504290000|2024-09-16 16:31:30|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|22
1726504300000|2024-09-16 16:31:40|18.08|18|18.05|17.97|18.1|18.02|18.05|17.97|1
1726504330000|2024-09-16 16:32:10|||||||||3
1726504340000|2024-09-16 16:32:20|18.1|18.02|18.08|18|18.1|18.02|18.05|17.97|6
1726504350000|2024-09-16 16:32:30|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|2
1726504490000|2024-09-16 16:34:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|6
1726504510000|2024-09-16 16:35:10|18.08|18|18.05|17.97|18.08|18|18.05|17.97|2
1726504530000|2024-09-16 16:35:30|18.08|18|18.08|18|18.08|18|18.05|17.97|8
1726504540000|2024-09-16 16:35:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726504690000|2024-09-16 16:38:10|||||||||6
1726504750000|2024-09-16 16:39:10|||||||||6
1726504780000|2024-09-16 16:39:40|||||||||6
1726504800000|2024-09-16 16:40:00|||||||||200
1726504820000|2024-09-16 16:40:20|||||||||200
1726504900000|2024-09-16 16:41:40|||||||||1
1726504920000|2024-09-16 16:42:00|||||||||50
1726504930000|2024-09-16 16:42:10|||||||||6
1726504940000|2024-09-16 16:42:20|||||||||50
1726505070000|2024-09-16 16:44:30|||||||||100
1726505240000|2024-09-16 16:47:20|||||||||1
1726505250000|2024-09-16 16:47:30|||||||||6
1726505350000|2024-09-16 16:49:10|18|17.92|18|17.92|18|17.92|18|17.92|69
1726505360000|2024-09-16 16:49:20|||||||||2
1726505540000|2024-09-16 16:52:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|22
1726505580000|2024-09-16 16:53:00|18|17.92|18|17.92|18|17.92|18|17.92|8
1726505590000|2024-09-16 16:53:10|17.98|17.9|17.95|17.87|18|17.92|17.95|17.87|0
1726505620000|2024-09-16 16:53:40|18|17.92|18|17.92|18|17.92|18|17.92|8
1726505650000|2024-09-16 16:54:10|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1726505660000|2024-09-16 16:54:20|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1726505670000|2024-09-16 16:54:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1726505680000|2024-09-16 16:54:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1726505730000|2024-09-16 16:55:30|17.98|17.9|17.95|17.87|18|17.92|17.95|17.87|4
1726505850000|2024-09-16 16:57:30|18|17.92|18|17.92|18|17.92|18|17.92|8
1726505870000|2024-09-16 16:57:50|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|0
1726505980000|2024-09-16 16:59:40|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1726505990000|2024-09-16 16:59:50|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|0
1726506000000|2024-09-16 17:00:00|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|0
1726506570000|2024-09-16 17:09:30|||||||||3
1726507110000|2024-09-16 17:18:30|||||||||28
1726507130000|2024-09-16 17:18:50|||||||||24
1726507290000|2024-09-16 17:21:30|18|17.92|17.95|17.87|18|17.92|17.95|17.87|98
1726507560000|2024-09-16 17:26:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|126
1726507600000|2024-09-16 17:26:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|16
1726507720000|2024-09-16 17:28:40|18|17.92|18|17.92|18|17.92|18|17.92|11
1726507730000|2024-09-16 17:28:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|4
1726507930000|2024-09-16 17:32:10|||||||||1
1726508270000|2024-09-16 17:37:50|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|4
1726508280000|2024-09-16 17:38:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726508290000|2024-09-16 17:38:10|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|3
1726508340000|2024-09-16 17:39:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|86
1726508500000|2024-09-16 17:41:40|||||||||7
1726508980000|2024-09-16 17:49:40|||||||||2
1726509050000|2024-09-16 17:50:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|56
1726509340000|2024-09-16 17:55:40|||||||||24
1726509460000|2024-09-16 17:57:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1726509710000|2024-09-16 18:01:50|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|1
1726509850000|2024-09-16 18:04:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|27
1726510090000|2024-09-16 18:08:10|||||||||6
1726510120000|2024-09-16 18:08:40|||||||||1
1726510170000|2024-09-16 18:09:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|8
1726510740000|2024-09-16 18:19:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|3
1726510800000|2024-09-16 18:20:00|||||||||2
1726511030000|2024-09-16 18:23:50|||||||||11
1726511340000|2024-09-16 18:29:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|8
1726511610000|2024-09-16 18:33:30|||||||||1
1726511750000|2024-09-16 18:35:50|||||||||153
1726511760000|2024-09-16 18:36:00|||||||||24
1726511900000|2024-09-16 18:38:20|||||||||19
1726511910000|2024-09-16 18:38:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|4
1726511950000|2024-09-16 18:39:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1726512030000|2024-09-16 18:40:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|5
1726512140000|2024-09-16 18:42:20|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|84
1726513150000|2024-09-16 18:59:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|31
1726513320000|2024-09-16 19:02:00|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|2
1726513480000|2024-09-16 19:04:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|4
1726513510000|2024-09-16 19:05:10|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|12
1726513740000|2024-09-16 19:09:00|||||||||19
1726513990000|2024-09-16 19:13:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|4
1726514110000|2024-09-16 19:15:10|||||||||18
1726514230000|2024-09-16 19:17:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|14
1726514250000|2024-09-16 19:17:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726514430000|2024-09-16 19:20:30|||||||||11
1726514640000|2024-09-16 19:24:00|||||||||7
1726514780000|2024-09-16 19:26:20|||||||||4
1726514850000|2024-09-16 19:27:30|||||||||3
1726514910000|2024-09-16 19:28:30|||||||||2
1726514950000|2024-09-16 19:29:10|||||||||1
1726514970000|2024-09-16 19:29:30|||||||||1
1726515180000|2024-09-16 19:33:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|31
1726515220000|2024-09-16 19:33:40|||||||||8
1726515280000|2024-09-16 19:34:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|23
1726515350000|2024-09-16 19:35:50|||||||||7
1726515550000|2024-09-16 19:39:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|15
1726515950000|2024-09-16 19:45:50|||||||||1
1726515960000|2024-09-16 19:46:00|||||||||1
1726516040000|2024-09-16 19:47:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|2
1726516220000|2024-09-16 19:50:20|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|1
1726516310000|2024-09-16 19:51:50|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|32
1726516460000|2024-09-16 19:54:20|17.88|17.8|17.91|17.83|17.91|17.83|17.88|17.8|2
1726516470000|2024-09-16 19:54:30|||||||||12
1726516610000|2024-09-16 19:56:50|||||||||1
1726516620000|2024-09-16 19:57:00|||||||||1
1726516630000|2024-09-16 19:57:10|||||||||1
1726516640000|2024-09-16 19:57:20|||||||||3
1726516650000|2024-09-16 19:57:30|||||||||1
1726516660000|2024-09-16 19:57:40|||||||||1
1726516670000|2024-09-16 19:57:50|||||||||1
1726516680000|2024-09-16 19:58:00|||||||||83
1726516690000|2024-09-16 19:58:10|||||||||1
1726516700000|2024-09-16 19:58:20|||||||||1
1726516720000|2024-09-16 19:58:40|||||||||47
1726516730000|2024-09-16 19:58:50|||||||||55
1726516740000|2024-09-16 19:59:00|||||||||6
1726516750000|2024-09-16 19:59:10|||||||||65
1726516790000|2024-09-16 19:59:50|17.96|17.88|17.89|17.81|17.96|17.88|17.89|17.81|40
1726516800000|2024-09-16 20:00:00|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1726532100000|2024-09-17 00:15:00|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1726532160000|2024-09-17 00:16:00|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|0
1726532340000|2024-09-17 00:19:00|18.08|17.78|18.08|17.78|18.08|17.78|18.08|17.78|0
1726532400000|2024-09-17 00:20:00|18.05|17.75|18.08|17.78|18.08|17.78|18.05|17.75|0
1726532750000|2024-09-17 00:25:50|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1726532760000|2024-09-17 00:26:00|18.08|17.78|18.08|17.78|18.08|17.78|18.08|17.78|0
1726532770000|2024-09-17 00:26:10|18.05|17.75|17.95|17.7|18.05|17.76|17.84|17.7|2
1726532790000|2024-09-17 00:26:30|17.93|17.68|17.93|17.68|17.93|17.68|17.9|17.65|7
1726532810000|2024-09-17 00:26:50|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|1
1726532820000|2024-09-17 00:27:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1726532830000|2024-09-17 00:27:10|17.79|17.71|17.77|17.69|17.93|17.71|17.77|17.65|0
1726532860000|2024-09-17 00:27:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1726532880000|2024-09-17 00:28:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1726536040000|2024-09-17 01:20:40|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|3
1726536130000|2024-09-17 01:22:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1726536220000|2024-09-17 01:23:40|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1726536250000|2024-09-17 01:24:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1726537590000|2024-09-17 01:46:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1726537620000|2024-09-17 01:47:00|17.95|17.7|17.87|17.79|17.95|17.79|17.87|17.7|1
1726538710000|2024-09-17 02:05:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1726542650000|2024-09-17 03:10:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1726542660000|2024-09-17 03:11:00|17.94|17.86|17.94|17.86|17.97|17.89|17.92|17.84|3
1726547580000|2024-09-17 04:33:00|18.05|17.8|18.03|17.73|18.05|17.8|18.03|17.73|0
1726548730000|2024-09-17 04:52:10||17.78||17.73||17.78||17.73|0
1726548740000|2024-09-17 04:52:20|18.05|17.8|18.03|17.73|18.08|17.8|18.03|17.73|0
1726548750000|2024-09-17 04:52:30|18.05|17.8|18.03|17.73|18.08|17.8|18.03|17.73|0
1726550770000|2024-09-17 05:26:10|||||||||1
1726550800000|2024-09-17 05:26:40|18.2|17.9|18.15|17.85|18.2|17.9|18.15|17.85|79
1726550810000|2024-09-17 05:26:50|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|3
1726550850000|2024-09-17 05:27:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1726550910000|2024-09-17 05:28:30|||||||||2
1726550920000|2024-09-17 05:28:40|18.14|18.06|17.99|17.91|18.25|18.06|17.89|17.75|7
1726550930000|2024-09-17 05:28:50|17.97|17.89|17.92|17.84|17.99|17.91|17.92|17.84|5
1726550940000|2024-09-17 05:29:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|5
1726550950000|2024-09-17 05:29:10|18.04|17.96|18.02|17.94|18.1|18.01|18.02|17.85|19
1726550960000|2024-09-17 05:29:20|18.04|17.96|18.07|17.99|18.07|17.99|17.99|17.91|9
1726550970000|2024-09-17 05:29:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1726551000000|2024-09-17 05:30:00|18.06|17.98|17.97|17.89|18.06|17.98|17.97|17.89|11
1726551010000|2024-09-17 05:30:10|18.04|17.96|17.99|17.91|18.1|17.98|17.99|17.85|7
1726551020000|2024-09-17 05:30:20|18.01|17.93|18.01|17.93|18.06|17.98|17.97|17.89|13
1726551030000|2024-09-17 05:30:30|18.05|17.8|18.05|17.8|18.05|17.93|17.99|17.8|2
1726551040000|2024-09-17 05:30:40|17.99|17.91|18.05|17.8|18.1|17.93|17.99|17.8|0
1726551050000|2024-09-17 05:30:50|18.06|17.98|18.1|17.85|18.1|18.01|17.99|17.85|13
1726551060000|2024-09-17 05:31:00|18.06|17.98|18.06|17.98|18.11|18.03|18.04|17.96|1
1726551070000|2024-09-17 05:31:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|3
1726551090000|2024-09-17 05:31:30|||||||||1
1726551120000|2024-09-17 05:32:00|18.1|17.85|17.99|17.91|18.1|17.91|17.97|17.85|8
1726551130000|2024-09-17 05:32:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726551180000|2024-09-17 05:33:00|18.1|17.85|18.09|18.01|18.1|18.01|18.04|17.85|3
1726551200000|2024-09-17 05:33:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726551250000|2024-09-17 05:34:10|18.09|18.01|18.1|17.85|18.1|18.01|18.09|17.85|0
1726551270000|2024-09-17 05:34:30|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1726551310000|2024-09-17 05:35:10|18.04|17.96|18.04|17.96|18.15|17.96|18.04|17.9|0
1726551320000|2024-09-17 05:35:20|18.07|17.99|18.1|17.85|18.1|18.01|18.07|17.85|0
1726551330000|2024-09-17 05:35:30|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1726551420000|2024-09-17 05:37:00|18.15|17.9|17.99|17.91|18.2|18.01|17.99|17.8|0
1726551430000|2024-09-17 05:37:10|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1726551480000|2024-09-17 05:38:00|18.1|17.85|18.1|17.85|18.1|17.91|17.99|17.8|0
1726551520000|2024-09-17 05:38:40|18.06|17.98|18.1|17.85|18.15|17.98|18.04|17.85|3
1726551530000|2024-09-17 05:38:50|17.99|17.91|18.15|17.9|18.15|18.01|17.99|17.85|2
1726551540000|2024-09-17 05:39:00|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|1
1726551550000|2024-09-17 05:39:10|18.04|17.96|18.1|17.85|18.1|17.96|17.99|17.85|2
1726551610000|2024-09-17 05:40:10|18.04|17.96|18.11|18.03|18.11|18.03|18.04|17.96|0
1726551660000|2024-09-17 05:41:00|18.1|17.85|18.15|17.9|18.15|18.01|17.94|17.85|1
1726551670000|2024-09-17 05:41:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1726551730000|2024-09-17 05:42:10|18.2|17.95|18.16|18.08|18.2|18.08|18.14|17.95|0
1726551800000|2024-09-17 05:43:20|18.11|18.03|18.04|17.96|18.11|18.03|18.04|17.96|3
1726551820000|2024-09-17 05:43:40|18.06|17.98|18.09|18.01|18.09|18.01|18.04|17.96|0
1726551840000|2024-09-17 05:44:00|18.15|17.9|18.09|18.01|18.15|18.01|18.09|17.9|0
1726551860000|2024-09-17 05:44:20|18.11|18.03|18.3|18.05|18.3|18.05|18.11|18.03|1
1726551870000|2024-09-17 05:44:30|18.35|18.1|18.22|17.97|18.35|18.21|18.14|17.95|2
1726551890000|2024-09-17 05:44:50|18.09|18.01|18.15|17.9|18.2|18.01|18.04|17.9|0
1726551900000|2024-09-17 05:45:00|18.2|17.95|18.09|18.01|18.2|18.01|18.09|17.95|0
1726551920000|2024-09-17 05:45:20|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1726551930000|2024-09-17 05:45:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1726551970000|2024-09-17 05:46:10|18.11|18.03|18.15|17.9|18.15|18.06|18.04|17.9|0
1726552140000|2024-09-17 05:49:00|18.09|18.01|18.1|17.85|18.15|18.06|18.04|17.85|7
1726552150000|2024-09-17 05:49:10|18.12|17.87|18.1|17.85|18.12|17.87|18.1|17.85|0
1726552210000|2024-09-17 05:50:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1726552280000|2024-09-17 05:51:20|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|10
1726552290000|2024-09-17 05:51:30|18.09|18.01|18.14|18.06|18.15|18.06|18.09|17.9|6
1726552300000|2024-09-17 05:51:40|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1726552320000|2024-09-17 05:52:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1726552330000|2024-09-17 05:52:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726552370000|2024-09-17 05:52:50|18.06|17.98|18.09|18.01|18.11|18.03|18.06|17.98|1
1726552380000|2024-09-17 05:53:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726552390000|2024-09-17 05:53:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1726552410000|2024-09-17 05:53:30|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1726552440000|2024-09-17 05:54:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726552450000|2024-09-17 05:54:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1726552640000|2024-09-17 05:57:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726552710000|2024-09-17 05:58:30|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|1
1726552720000|2024-09-17 05:58:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1726552730000|2024-09-17 05:58:50|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|0
1726552800000|2024-09-17 06:00:00|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|5
1726552820000|2024-09-17 06:00:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1726552860000|2024-09-17 06:01:00|18.01|17.93|18.01|17.93|18.04|17.96|18.01|17.93|4
1726552870000|2024-09-17 06:01:10|||||||||2
1726553230000|2024-09-17 06:07:10|||||||||1
1726553240000|2024-09-17 06:07:20|||||||||3
1726554240000|2024-09-17 06:24:00|||||||||2
1726554790000|2024-09-17 06:33:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|12
1726555020000|2024-09-17 06:37:00|||||||||10
1726556400000|2024-09-17 07:00:00|17.99|17.91|17.99|17.91|17.99|17.91|17.96|17.88|5
1726556410000|2024-09-17 07:00:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1726556430000|2024-09-17 07:00:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1726556440000|2024-09-17 07:00:40|||||||||21
1726556460000|2024-09-17 07:01:00|||||||||4
1726556570000|2024-09-17 07:02:50|||||||||6
1726556580000|2024-09-17 07:03:00|||||||||34
1726556590000|2024-09-17 07:03:10|||||||||100
1726556600000|2024-09-17 07:03:20|||||||||20
1726556700000|2024-09-17 07:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|38
1726556710000|2024-09-17 07:05:10|||||||||32
1726556730000|2024-09-17 07:05:30|||||||||5
1726556890000|2024-09-17 07:08:10|||||||||5
1726557050000|2024-09-17 07:10:50|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|60
1726557060000|2024-09-17 07:11:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1726557070000|2024-09-17 07:11:10|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1726557130000|2024-09-17 07:12:10|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|9
1726557300000|2024-09-17 07:15:00|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|6
1726557310000|2024-09-17 07:15:10|18.01|17.93|17.97|17.89|18.01|17.93|17.96|17.88|109
1726557320000|2024-09-17 07:15:20|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1726557330000|2024-09-17 07:15:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1726557350000|2024-09-17 07:15:50|||||||||1
1726557360000|2024-09-17 07:16:00|17.92|17.84|17.94|17.86|17.96|17.88|17.92|17.84|59
1726557370000|2024-09-17 07:16:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1726557420000|2024-09-17 07:17:00|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|7
1726557430000|2024-09-17 07:17:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726557440000|2024-09-17 07:17:20|17.94|17.86|17.96|17.88|17.96|17.88|17.92|17.84|7
1726557460000|2024-09-17 07:17:40|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|2
1726557520000|2024-09-17 07:18:40|||||||||4
1726557530000|2024-09-17 07:18:50|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|4
1726557580000|2024-09-17 07:19:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|240
1726557600000|2024-09-17 07:20:00|||||||||1
1726557620000|2024-09-17 07:20:20|||||||||1
1726557670000|2024-09-17 07:21:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|74
1726558130000|2024-09-17 07:28:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|46
1726558140000|2024-09-17 07:29:00|17.99|17.91|18.01|17.93|18.01|17.93|17.96|17.88|28
1726558150000|2024-09-17 07:29:10|17.99|17.91|18.01|17.93|18.01|17.93|17.96|17.88|0
1726558380000|2024-09-17 07:33:00|||||||||4
1726558440000|2024-09-17 07:34:00|17.96|17.88|17.96|17.88|17.99|17.91|17.96|17.88|33
1726558450000|2024-09-17 07:34:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|6
1726558470000|2024-09-17 07:34:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1726558500000|2024-09-17 07:35:00|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|1
1726558510000|2024-09-17 07:35:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1726558540000|2024-09-17 07:35:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|8
1726558550000|2024-09-17 07:35:50|||||||||4
1726558600000|2024-09-17 07:36:40|||||||||3
1726558650000|2024-09-17 07:37:30|||||||||20
1726558970000|2024-09-17 07:42:50|||||||||11
1726559260000|2024-09-17 07:47:40|||||||||464
1726559270000|2024-09-17 07:47:50|||||||||11
1726559310000|2024-09-17 07:48:30|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|113
1726559320000|2024-09-17 07:48:40|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|9
1726559370000|2024-09-17 07:49:30|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|83
1726559380000|2024-09-17 07:49:40|||||||||19
1726559510000|2024-09-17 07:51:50|||||||||4
1726559540000|2024-09-17 07:52:20|||||||||1
1726559730000|2024-09-17 07:55:30|||||||||720
1726559760000|2024-09-17 07:56:00|||||||||43
1726559770000|2024-09-17 07:56:10|||||||||31
1726559780000|2024-09-17 07:56:20|||||||||13
1726559930000|2024-09-17 07:58:50|||||||||26
1726560030000|2024-09-17 08:00:30|||||||||2
1726560060000|2024-09-17 08:01:00|||||||||36
1726560080000|2024-09-17 08:01:20|||||||||1
1726560100000|2024-09-17 08:01:40|||||||||4
1726560200000|2024-09-17 08:03:20|||||||||486
1726560210000|2024-09-17 08:03:30|||||||||9
1726560610000|2024-09-17 08:10:10|||||||||156
1726560620000|2024-09-17 08:10:20|||||||||126
1726560630000|2024-09-17 08:10:30|||||||||41
1726560730000|2024-09-17 08:12:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|52
1726560740000|2024-09-17 08:12:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|44
1726560750000|2024-09-17 08:12:30|||||||||6
1726560760000|2024-09-17 08:12:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|6
1726560910000|2024-09-17 08:15:10|||||||||8
1726560960000|2024-09-17 08:16:00|||||||||4
1726560970000|2024-09-17 08:16:10|||||||||3
1726561130000|2024-09-17 08:18:50|||||||||8
1726561200000|2024-09-17 08:20:00|||||||||145
1726561210000|2024-09-17 08:20:10|||||||||45
1726561250000|2024-09-17 08:20:50|||||||||9
1726561330000|2024-09-17 08:22:10|||||||||60
1726561600000|2024-09-17 08:26:40|||||||||8
1726561670000|2024-09-17 08:27:50|||||||||10
1726561720000|2024-09-17 08:28:40|||||||||28
1726561760000|2024-09-17 08:29:20|||||||||1
1726561810000|2024-09-17 08:30:10|||||||||1
1726561820000|2024-09-17 08:30:20|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|186
1726561830000|2024-09-17 08:30:30|||||||||24
1726561940000|2024-09-17 08:32:20|||||||||41
1726561960000|2024-09-17 08:32:40|||||||||1
1726562160000|2024-09-17 08:36:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|15
1726562230000|2024-09-17 08:37:10|||||||||2
1726562280000|2024-09-17 08:38:00|||||||||44
1726562340000|2024-09-17 08:39:00|||||||||2
1726562550000|2024-09-17 08:42:30|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|6
1726562580000|2024-09-17 08:43:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|113
1726562640000|2024-09-17 08:44:00|||||||||33
1726562690000|2024-09-17 08:44:50|||||||||18
1726562880000|2024-09-17 08:48:00|||||||||3
1726562910000|2024-09-17 08:48:30|||||||||34
1726562950000|2024-09-17 08:49:10|||||||||502
1726563120000|2024-09-17 08:52:00|||||||||42
1726563360000|2024-09-17 08:56:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|154
1726563390000|2024-09-17 08:56:30|||||||||12
1726563460000|2024-09-17 08:57:40|||||||||33
1726563570000|2024-09-17 08:59:30|||||||||17
1726563730000|2024-09-17 09:02:10|||||||||45
1726563950000|2024-09-17 09:05:50|||||||||1
1726563960000|2024-09-17 09:06:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|40
1726563970000|2024-09-17 09:06:10|||||||||33
1726563980000|2024-09-17 09:06:20|||||||||16
1726564100000|2024-09-17 09:08:20|||||||||35
1726564140000|2024-09-17 09:09:00|||||||||2
1726564170000|2024-09-17 09:09:30|||||||||3
1726564310000|2024-09-17 09:11:50|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|35
1726564380000|2024-09-17 09:13:00|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1726564390000|2024-09-17 09:13:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|31
1726564400000|2024-09-17 09:13:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726564410000|2024-09-17 09:13:30|17.96|17.88|17.96|17.88|17.97|17.89|17.92|17.84|100
1726564430000|2024-09-17 09:13:50|||||||||16
1726564460000|2024-09-17 09:14:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726564610000|2024-09-17 09:16:50|||||||||8
1726564640000|2024-09-17 09:17:20|||||||||41
1726564710000|2024-09-17 09:18:30|||||||||5
1726564820000|2024-09-17 09:20:20|||||||||11
1726564980000|2024-09-17 09:23:00|||||||||33
1726565010000|2024-09-17 09:23:30|||||||||46
1726565200000|2024-09-17 09:26:40|||||||||23
1726565210000|2024-09-17 09:26:50|||||||||8
1726565220000|2024-09-17 09:27:00|||||||||34
1726565260000|2024-09-17 09:27:40|||||||||8
1726565520000|2024-09-17 09:32:00|||||||||24
1726565590000|2024-09-17 09:33:10|||||||||37
1726565720000|2024-09-17 09:35:20|||||||||27
1726565790000|2024-09-17 09:36:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|154
1726565800000|2024-09-17 09:36:40|||||||||20
1726565810000|2024-09-17 09:36:50|||||||||20
1726565830000|2024-09-17 09:37:10|||||||||20
1726565840000|2024-09-17 09:37:20|||||||||20
1726565940000|2024-09-17 09:39:00|||||||||40
1726566020000|2024-09-17 09:40:20|||||||||2
1726566150000|2024-09-17 09:42:30|||||||||5
1726566270000|2024-09-17 09:44:30|||||||||48
1726566580000|2024-09-17 09:49:40|||||||||1
1726566640000|2024-09-17 09:50:40|||||||||26
1726566660000|2024-09-17 09:51:00|||||||||51
1726566670000|2024-09-17 09:51:10|||||||||17
1726566740000|2024-09-17 09:52:20|||||||||4
1726566770000|2024-09-17 09:52:50|||||||||3
1726566920000|2024-09-17 09:55:20|||||||||24
1726567010000|2024-09-17 09:56:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1726567090000|2024-09-17 09:58:10|||||||||1
1726567110000|2024-09-17 09:58:30|||||||||27
1726567210000|2024-09-17 10:00:10|||||||||1
1726567340000|2024-09-17 10:02:20|||||||||49
1726567430000|2024-09-17 10:03:50|||||||||3
1726567490000|2024-09-17 10:04:50|||||||||19
1726567500000|2024-09-17 10:05:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1726567510000|2024-09-17 10:05:10|||||||||14
1726567540000|2024-09-17 10:05:40|||||||||58
1726567720000|2024-09-17 10:08:40|||||||||9
1726567740000|2024-09-17 10:09:00|||||||||31
1726567760000|2024-09-17 10:09:20|||||||||8
1726567860000|2024-09-17 10:11:00|||||||||2
1726567950000|2024-09-17 10:12:30|||||||||8
1726567990000|2024-09-17 10:13:10|||||||||40
1726568080000|2024-09-17 10:14:40|||||||||2
1726568150000|2024-09-17 10:15:50|||||||||59
1726568350000|2024-09-17 10:19:10|||||||||8
1726568400000|2024-09-17 10:20:00|||||||||1
1726568430000|2024-09-17 10:20:30|||||||||10
1726568450000|2024-09-17 10:20:50|||||||||4
1726568480000|2024-09-17 10:21:20|||||||||5
1726568490000|2024-09-17 10:21:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726568520000|2024-09-17 10:22:00|||||||||2
1726568540000|2024-09-17 10:22:20|||||||||8
1726568710000|2024-09-17 10:25:10|||||||||1
1726569120000|2024-09-17 10:32:00|||||||||29
1726569140000|2024-09-17 10:32:20|||||||||48
1726569160000|2024-09-17 10:32:40|||||||||2
1726569390000|2024-09-17 10:36:30|||||||||2
1726569520000|2024-09-17 10:38:40|||||||||40
1726569540000|2024-09-17 10:39:00|||||||||1
1726569560000|2024-09-17 10:39:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|303
1726569600000|2024-09-17 10:40:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726569620000|2024-09-17 10:40:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726569640000|2024-09-17 10:40:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726569800000|2024-09-17 10:43:20|||||||||1
1726569820000|2024-09-17 10:43:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726569840000|2024-09-17 10:44:00|||||||||46
1726570060000|2024-09-17 10:47:40|||||||||2
1726570080000|2024-09-17 10:48:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726570090000|2024-09-17 10:48:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726570140000|2024-09-17 10:49:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|101
1726570210000|2024-09-17 10:50:10|||||||||5
1726570220000|2024-09-17 10:50:20|||||||||48
1726570260000|2024-09-17 10:51:00|||||||||2
1726570520000|2024-09-17 10:55:20|||||||||5
1726570620000|2024-09-17 10:57:00|||||||||45
1726570690000|2024-09-17 10:58:10|||||||||2
1726570710000|2024-09-17 10:58:30|||||||||1
1726570840000|2024-09-17 11:00:40|||||||||23
1726570980000|2024-09-17 11:03:00|||||||||42
1726571130000|2024-09-17 11:05:30|||||||||2
1726571330000|2024-09-17 11:08:50|||||||||32
1726571420000|2024-09-17 11:10:20|||||||||2
1726571440000|2024-09-17 11:10:40|||||||||2
1726571570000|2024-09-17 11:12:50|||||||||2
1726571590000|2024-09-17 11:13:10|||||||||47
1726571610000|2024-09-17 11:13:30|||||||||3
1726571750000|2024-09-17 11:15:50|||||||||2
1726571970000|2024-09-17 11:19:30|||||||||42
1726572080000|2024-09-17 11:21:20|||||||||1
1726572110000|2024-09-17 11:21:50|||||||||59
1726572120000|2024-09-17 11:22:00|||||||||58
1726572320000|2024-09-17 11:25:20|||||||||36
1726572380000|2024-09-17 11:26:20|||||||||30
1726572480000|2024-09-17 11:28:00|||||||||8
1726572580000|2024-09-17 11:29:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|281
1726572590000|2024-09-17 11:29:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|41
1726572600000|2024-09-17 11:30:00|18.01|17.93|18.01|17.93|18.01|17.93|17.96|17.88|1
1726572640000|2024-09-17 11:30:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1726572660000|2024-09-17 11:31:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1726572680000|2024-09-17 11:31:20|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|8
1726572720000|2024-09-17 11:32:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|67
1726572790000|2024-09-17 11:33:10|||||||||48
1726572850000|2024-09-17 11:34:10|||||||||5
1726572880000|2024-09-17 11:34:40|||||||||2
1726573100000|2024-09-17 11:38:20|||||||||44
1726573110000|2024-09-17 11:38:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|71
1726573120000|2024-09-17 11:38:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1726573160000|2024-09-17 11:39:20|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|2
1726573170000|2024-09-17 11:39:30|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1726573180000|2024-09-17 11:39:40|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|0
1726573190000|2024-09-17 11:39:50|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|7
1726573240000|2024-09-17 11:40:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1726573330000|2024-09-17 11:42:10|||||||||2
1726573460000|2024-09-17 11:44:20|||||||||40
1726573610000|2024-09-17 11:46:50|||||||||1
1726573770000|2024-09-17 11:49:30|||||||||4
1726573790000|2024-09-17 11:49:50|||||||||31
1726573800000|2024-09-17 11:50:00|||||||||2
1726573900000|2024-09-17 11:51:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|25
1726574000000|2024-09-17 11:53:20|||||||||3
1726574040000|2024-09-17 11:54:00|||||||||44
1726574080000|2024-09-17 11:54:40|||||||||4
1726574240000|2024-09-17 11:57:20|||||||||2
1726574400000|2024-09-17 12:00:00|||||||||31
1726574550000|2024-09-17 12:02:30|||||||||33
1726574650000|2024-09-17 12:04:10|||||||||29
1726574680000|2024-09-17 12:04:40|||||||||31
1726574710000|2024-09-17 12:05:10|||||||||110
1726574720000|2024-09-17 12:05:20|||||||||2
1726574730000|2024-09-17 12:05:30|||||||||14
1726574740000|2024-09-17 12:05:40|||||||||1
1726574790000|2024-09-17 12:06:30|||||||||2
1726574810000|2024-09-17 12:06:50|||||||||1
1726574830000|2024-09-17 12:07:10|||||||||2
1726574860000|2024-09-17 12:07:40|||||||||2
1726574890000|2024-09-17 12:08:10|||||||||5
1726574960000|2024-09-17 12:09:20|||||||||7
1726574990000|2024-09-17 12:09:50|||||||||8
1726575080000|2024-09-17 12:11:20|||||||||7
1726575140000|2024-09-17 12:12:20|||||||||2
1726575190000|2024-09-17 12:13:10|||||||||8
1726575200000|2024-09-17 12:13:20|||||||||16
1726575340000|2024-09-17 12:15:40|||||||||1
1726575380000|2024-09-17 12:16:20|||||||||9
1726575450000|2024-09-17 12:17:30|||||||||71
1726575460000|2024-09-17 12:17:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|7
1726575640000|2024-09-17 12:20:40|||||||||4
1726575790000|2024-09-17 12:23:10|||||||||8
1726575810000|2024-09-17 12:23:30|||||||||1
1726575820000|2024-09-17 12:23:40|||||||||4
1726575880000|2024-09-17 12:24:40|||||||||1
1726575950000|2024-09-17 12:25:50|||||||||1
1726576000000|2024-09-17 12:26:40|||||||||8
1726576010000|2024-09-17 12:26:50|||||||||34
1726576150000|2024-09-17 12:29:10|||||||||9
1726576170000|2024-09-17 12:29:30|||||||||9
1726576190000|2024-09-17 12:29:50|||||||||1
1726576200000|2024-09-17 12:30:00|17.97|17.89|17.96|17.88|17.99|17.91|17.96|17.88|31
1726576210000|2024-09-17 12:30:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|12
1726576220000|2024-09-17 12:30:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|79
1726576230000|2024-09-17 12:30:30|18.01|17.93|17.96|17.88|18.01|17.93|17.96|17.88|6
1726576280000|2024-09-17 12:31:20|||||||||39
1726576300000|2024-09-17 12:31:40|||||||||14
1726576370000|2024-09-17 12:32:50|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1726576380000|2024-09-17 12:33:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|0
1726576390000|2024-09-17 12:33:10|17.91|17.83|17.94|17.86|17.96|17.88|17.91|17.83|3
1726576400000|2024-09-17 12:33:20|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|0
1726576410000|2024-09-17 12:33:30|||||||||5
1726576440000|2024-09-17 12:34:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|8
1726576470000|2024-09-17 12:34:30|||||||||5
1726576480000|2024-09-17 12:34:40|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|4
1726576510000|2024-09-17 12:35:10|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|5
1726576520000|2024-09-17 12:35:20|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|5
1726576560000|2024-09-17 12:36:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1726576590000|2024-09-17 12:36:30|||||||||46
1726576610000|2024-09-17 12:36:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726576680000|2024-09-17 12:38:00|||||||||9
1726576710000|2024-09-17 12:38:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726576720000|2024-09-17 12:38:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726576780000|2024-09-17 12:39:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726576790000|2024-09-17 12:39:50|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1726576810000|2024-09-17 12:40:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726576840000|2024-09-17 12:40:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1726576920000|2024-09-17 12:42:00|17.87|17.79|17.91|17.83|17.91|17.83|17.87|17.79|23
1726576930000|2024-09-17 12:42:10|||||||||1
1726576940000|2024-09-17 12:42:20|||||||||1
1726576970000|2024-09-17 12:42:50|||||||||25
1726577080000|2024-09-17 12:44:40|||||||||2
1726577170000|2024-09-17 12:46:10|||||||||34
1726577230000|2024-09-17 12:47:10|||||||||27
1726577300000|2024-09-17 12:48:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726577310000|2024-09-17 12:48:30|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|0
1726577330000|2024-09-17 12:48:50|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1726577340000|2024-09-17 12:49:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|1
1726577350000|2024-09-17 12:49:10|||||||||26
1726577360000|2024-09-17 12:49:20|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1726577370000|2024-09-17 12:49:30|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1726577390000|2024-09-17 12:49:50|||||||||26
1726577410000|2024-09-17 12:50:10|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1726577430000|2024-09-17 12:50:30|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1726577440000|2024-09-17 12:50:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1726577450000|2024-09-17 12:50:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726577460000|2024-09-17 12:51:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726577470000|2024-09-17 12:51:10|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1726577490000|2024-09-17 12:51:30|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1726577500000|2024-09-17 12:51:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1726577510000|2024-09-17 12:51:50|||||||||27
1726577520000|2024-09-17 12:52:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1726577530000|2024-09-17 12:52:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1726577540000|2024-09-17 12:52:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726577550000|2024-09-17 12:52:30|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|27
1726577560000|2024-09-17 12:52:40|||||||||6
1726577590000|2024-09-17 12:53:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|46
1726577600000|2024-09-17 12:53:20|||||||||25
1726577610000|2024-09-17 12:53:30|17.91|17.83|17.87|17.79|17.91|17.83|17.87|17.79|61
1726577620000|2024-09-17 12:53:40|||||||||2
1726577630000|2024-09-17 12:53:50|17.89|17.81|17.91|17.83|17.91|17.83|17.87|17.79|9
1726577640000|2024-09-17 12:54:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|14
1726577650000|2024-09-17 12:54:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|20
1726577660000|2024-09-17 12:54:20|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|2
1726577670000|2024-09-17 12:54:30|||||||||27
1726577700000|2024-09-17 12:55:00|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|41
1726577710000|2024-09-17 12:55:10|||||||||27
1726577720000|2024-09-17 12:55:20|||||||||50
1726577760000|2024-09-17 12:56:00|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|94
1726577780000|2024-09-17 12:56:20|||||||||1
1726577840000|2024-09-17 12:57:20|||||||||33
1726577850000|2024-09-17 12:57:30|||||||||5
1726577870000|2024-09-17 12:57:50|||||||||27
1726577940000|2024-09-17 12:59:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|5
1726577950000|2024-09-17 12:59:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|10
1726577960000|2024-09-17 12:59:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1726577970000|2024-09-17 12:59:30|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1726577990000|2024-09-17 12:59:50|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|1
1726578010000|2024-09-17 13:00:10|||||||||1
1726578030000|2024-09-17 13:00:30|||||||||32
1726578130000|2024-09-17 13:02:10|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|9
1726578190000|2024-09-17 13:03:10|||||||||31
1726578230000|2024-09-17 13:03:50|||||||||1
1726578350000|2024-09-17 13:05:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|12
1726578360000|2024-09-17 13:06:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726578370000|2024-09-17 13:06:10|||||||||8
1726578380000|2024-09-17 13:06:20|||||||||4
1726578400000|2024-09-17 13:06:40|||||||||1
1726578520000|2024-09-17 13:08:40|||||||||27
1726578550000|2024-09-17 13:09:10|||||||||8
1726578650000|2024-09-17 13:10:50|||||||||5
1726578680000|2024-09-17 13:11:20|||||||||27
1726578720000|2024-09-17 13:12:00|||||||||30
1726578780000|2024-09-17 13:13:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|8
1726578800000|2024-09-17 13:13:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1726578830000|2024-09-17 13:13:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726578840000|2024-09-17 13:14:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|27
1726578880000|2024-09-17 13:14:40|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1726578890000|2024-09-17 13:14:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726578900000|2024-09-17 13:15:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1726578910000|2024-09-17 13:15:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726578960000|2024-09-17 13:16:00|||||||||33
1726579000000|2024-09-17 13:16:40|||||||||27
1726579130000|2024-09-17 13:18:50|||||||||1
1726579160000|2024-09-17 13:19:20|||||||||26
1726579220000|2024-09-17 13:20:20|||||||||24
1726579260000|2024-09-17 13:21:00|||||||||58
1726579270000|2024-09-17 13:21:10|||||||||178
1726579310000|2024-09-17 13:21:50|||||||||264
1726579360000|2024-09-17 13:22:40|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|190
1726579390000|2024-09-17 13:23:10|||||||||68
1726579460000|2024-09-17 13:24:20|||||||||27
1726579480000|2024-09-17 13:24:40|||||||||27
1726579640000|2024-09-17 13:27:20|||||||||27
1726579800000|2024-09-17 13:30:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|39
1726579810000|2024-09-17 13:30:10|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|27
1726579820000|2024-09-17 13:30:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726579830000|2024-09-17 13:30:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1726579850000|2024-09-17 13:30:50|||||||||79
1726579860000|2024-09-17 13:31:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|28
1726579870000|2024-09-17 13:31:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|29
1726579880000|2024-09-17 13:31:20|||||||||22
1726579890000|2024-09-17 13:31:30|||||||||20
1726579900000|2024-09-17 13:31:40|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|52
1726579910000|2024-09-17 13:31:50|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|14
1726579920000|2024-09-17 13:32:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|29
1726579930000|2024-09-17 13:32:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1726579940000|2024-09-17 13:32:20|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|0
1726579950000|2024-09-17 13:32:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|27
1726579960000|2024-09-17 13:32:40|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|28
1726579970000|2024-09-17 13:32:50|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|34
1726579980000|2024-09-17 13:33:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|28
1726580010000|2024-09-17 13:33:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726580030000|2024-09-17 13:33:50|||||||||1
1726580040000|2024-09-17 13:34:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|120
1726580130000|2024-09-17 13:35:30|||||||||27
1726580160000|2024-09-17 13:36:00|||||||||166
1726580200000|2024-09-17 13:36:40|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|12
1726580210000|2024-09-17 13:36:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|432
1726580220000|2024-09-17 13:37:00|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|4
1726580310000|2024-09-17 13:38:30|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|15
1726580320000|2024-09-17 13:38:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1726580330000|2024-09-17 13:38:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|3
1726580360000|2024-09-17 13:39:20|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|3
1726580380000|2024-09-17 13:39:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|7
1726580450000|2024-09-17 13:40:50|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|63
1726580460000|2024-09-17 13:41:00|18.04|17.96|18.04|17.96|18.06|17.98|18.02|17.94|7
1726580470000|2024-09-17 13:41:10|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|0
1726580550000|2024-09-17 13:42:30|||||||||6
1726580590000|2024-09-17 13:43:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|30
1726580600000|2024-09-17 13:43:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|12
1726580610000|2024-09-17 13:43:30|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|32
1726580620000|2024-09-17 13:43:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|4
1726580700000|2024-09-17 13:45:00|||||||||2
1726580710000|2024-09-17 13:45:10|||||||||13
1726580720000|2024-09-17 13:45:20|||||||||3
1726580740000|2024-09-17 13:45:40|||||||||2
1726580750000|2024-09-17 13:45:50|||||||||2
1726580770000|2024-09-17 13:46:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|30
1726580790000|2024-09-17 13:46:30|||||||||3
1726580810000|2024-09-17 13:46:50|||||||||2
1726580820000|2024-09-17 13:47:00|||||||||2
1726580840000|2024-09-17 13:47:20|||||||||2
1726580850000|2024-09-17 13:47:30|||||||||1
1726580860000|2024-09-17 13:47:40|||||||||3
1726580880000|2024-09-17 13:48:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1726580900000|2024-09-17 13:48:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|50
1726580910000|2024-09-17 13:48:30|||||||||18
1726580940000|2024-09-17 13:49:00|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|379
1726580950000|2024-09-17 13:49:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|5
1726580960000|2024-09-17 13:49:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1726580970000|2024-09-17 13:49:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|10
1726581000000|2024-09-17 13:50:00|||||||||50
1726581040000|2024-09-17 13:50:40|||||||||2
1726581060000|2024-09-17 13:51:00|||||||||50
1726581070000|2024-09-17 13:51:10|18.09|18.01|18.11|18.03|18.11|18.03|18.06|17.98|88
1726581080000|2024-09-17 13:51:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|7
1726581100000|2024-09-17 13:51:40|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|33
1726581110000|2024-09-17 13:51:50|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|50
1726581130000|2024-09-17 13:52:10|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|50
1726581170000|2024-09-17 13:52:50|||||||||1
1726581210000|2024-09-17 13:53:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|408
1726581260000|2024-09-17 13:54:20|||||||||27
1726581270000|2024-09-17 13:54:30|||||||||52
1726581340000|2024-09-17 13:55:40|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|198
1726581350000|2024-09-17 13:55:50|||||||||18
1726581360000|2024-09-17 13:56:00|||||||||6
1726581370000|2024-09-17 13:56:10|18.09|18.01|18.11|18.03|18.11|18.03|18.06|17.98|6
1726581390000|2024-09-17 13:56:30|||||||||1
1726581410000|2024-09-17 13:56:50|||||||||10
1726581420000|2024-09-17 13:57:00|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|71
1726581430000|2024-09-17 13:57:10|18.07|17.99|18.11|18.03|18.11|18.03|18.06|17.98|101
1726581450000|2024-09-17 13:57:30|||||||||31
1726581460000|2024-09-17 13:57:40|||||||||10
1726581490000|2024-09-17 13:58:10|||||||||2
1726581500000|2024-09-17 13:58:20|||||||||20
1726581540000|2024-09-17 13:59:00|||||||||4
1726581550000|2024-09-17 13:59:10|||||||||8
1726581570000|2024-09-17 13:59:30|||||||||10
1726581580000|2024-09-17 13:59:40|||||||||27
1726581610000|2024-09-17 14:00:10|||||||||2
1726581620000|2024-09-17 14:00:20|||||||||1
1726581630000|2024-09-17 14:00:30|||||||||2
1726581660000|2024-09-17 14:01:00|||||||||34
1726581720000|2024-09-17 14:02:00|||||||||13
1726581730000|2024-09-17 14:02:10|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|5
1726581740000|2024-09-17 14:02:20|||||||||26
1726581760000|2024-09-17 14:02:40|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|1
1726581770000|2024-09-17 14:02:50|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|59
1726581790000|2024-09-17 14:03:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|20
1726581800000|2024-09-17 14:03:20|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|4
1726581810000|2024-09-17 14:03:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|23
1726581840000|2024-09-17 14:04:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|3
1726581850000|2024-09-17 14:04:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|7
1726581900000|2024-09-17 14:05:00|||||||||27
1726581910000|2024-09-17 14:05:10|||||||||1
1726581990000|2024-09-17 14:06:30|||||||||8
1726582020000|2024-09-17 14:07:00|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|63
1726582030000|2024-09-17 14:07:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|84
1726582050000|2024-09-17 14:07:30|18.01|17.93|18.01|17.93|18.06|17.98|18.01|17.93|10
1726582060000|2024-09-17 14:07:40|||||||||40
1726582070000|2024-09-17 14:07:50|||||||||1
1726582090000|2024-09-17 14:08:10|||||||||87
1726582140000|2024-09-17 14:09:00|||||||||5
1726582180000|2024-09-17 14:09:40|||||||||5
1726582210000|2024-09-17 14:10:10|18.06|17.98|18.06|17.98|18.06|17.98|18.01|17.93|48
1726582220000|2024-09-17 14:10:20|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|41
1726582230000|2024-09-17 14:10:30|||||||||32
1726582270000|2024-09-17 14:11:10|||||||||5
1726582300000|2024-09-17 14:11:40|||||||||1
1726582330000|2024-09-17 14:12:10|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|36
1726582390000|2024-09-17 14:13:10|||||||||27
1726582400000|2024-09-17 14:13:20|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|10
1726582420000|2024-09-17 14:13:40|||||||||1
1726582450000|2024-09-17 14:14:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|5
1726582460000|2024-09-17 14:14:20|18.04|17.96|18.04|17.96|18.04|17.96|18.01|17.93|9
1726582470000|2024-09-17 14:14:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1726582500000|2024-09-17 14:15:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|3
1726582530000|2024-09-17 14:15:30|||||||||5
1726582550000|2024-09-17 14:15:50|||||||||28
1726582600000|2024-09-17 14:16:40|||||||||10
1726582620000|2024-09-17 14:17:00|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|13
1726582630000|2024-09-17 14:17:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1726582680000|2024-09-17 14:18:00|18.04|17.96|18.02|17.94|18.06|17.98|18.02|17.94|13
1726582700000|2024-09-17 14:18:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|5
1726582710000|2024-09-17 14:18:30|||||||||26
1726582770000|2024-09-17 14:19:30|||||||||1
1726582800000|2024-09-17 14:20:00|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|19
1726582810000|2024-09-17 14:20:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|3
1726582870000|2024-09-17 14:21:10|||||||||27
1726582910000|2024-09-17 14:21:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|27
1726582920000|2024-09-17 14:22:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1726582940000|2024-09-17 14:22:20|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|8
1726582960000|2024-09-17 14:22:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|23
1726582980000|2024-09-17 14:23:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|43
1726582990000|2024-09-17 14:23:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|5
1726583000000|2024-09-17 14:23:20|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|45
1726583010000|2024-09-17 14:23:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|8
1726583020000|2024-09-17 14:23:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|32
1726583030000|2024-09-17 14:23:50|||||||||27
1726583050000|2024-09-17 14:24:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1726583070000|2024-09-17 14:24:30|||||||||5
1726583080000|2024-09-17 14:24:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1726583140000|2024-09-17 14:25:40|||||||||1
1726583180000|2024-09-17 14:26:20|||||||||8
1726583190000|2024-09-17 14:26:30|||||||||27
1726583200000|2024-09-17 14:26:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1726583210000|2024-09-17 14:26:50|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|20
1726583220000|2024-09-17 14:27:00|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|18
1726583230000|2024-09-17 14:27:10|18.04|17.96|18.02|17.94|18.06|17.98|18.02|17.94|1
1726583240000|2024-09-17 14:27:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1726583250000|2024-09-17 14:27:30|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|22
1726583270000|2024-09-17 14:27:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|20
1726583280000|2024-09-17 14:28:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1726583290000|2024-09-17 14:28:10|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|0
1726583300000|2024-09-17 14:28:20|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|6
1726583310000|2024-09-17 14:28:30|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1726583340000|2024-09-17 14:29:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|20
1726583350000|2024-09-17 14:29:10|||||||||27
1726583360000|2024-09-17 14:29:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726583370000|2024-09-17 14:29:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|20
1726583390000|2024-09-17 14:29:50|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|27
1726583420000|2024-09-17 14:30:20|18.02|17.94|18.02|17.94|18.06|17.98|18.02|17.94|20
1726583430000|2024-09-17 14:30:30|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|3
1726583460000|2024-09-17 14:31:00|||||||||1
1726583520000|2024-09-17 14:32:00|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|48
1726583530000|2024-09-17 14:32:10|18.02|17.94|18.02|17.94|18.06|17.98|18.02|17.94|23
1726583540000|2024-09-17 14:32:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|3
1726583550000|2024-09-17 14:32:30|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|37
1726583560000|2024-09-17 14:32:40|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|10
1726583580000|2024-09-17 14:33:00|||||||||33
1726583640000|2024-09-17 14:34:00|||||||||69
1726583670000|2024-09-17 14:34:30|||||||||4
1726583690000|2024-09-17 14:34:50|||||||||1
1726583730000|2024-09-17 14:35:30|||||||||1
1726583760000|2024-09-17 14:36:00|||||||||4
1726583800000|2024-09-17 14:36:40|||||||||1
1726583870000|2024-09-17 14:37:50|||||||||1
1726583880000|2024-09-17 14:38:00|||||||||1
1726583890000|2024-09-17 14:38:10|||||||||1
1726583910000|2024-09-17 14:38:30|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|20
1726583920000|2024-09-17 14:38:40|||||||||1
1726583930000|2024-09-17 14:38:50|18.04|17.96|18.06|17.98|18.06|17.98|18.01|17.93|27
1726583940000|2024-09-17 14:39:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|21
1726583950000|2024-09-17 14:39:10|18.04|17.96|18.04|17.96|18.04|17.96|18.01|17.93|19
1726583960000|2024-09-17 14:39:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|4
1726584020000|2024-09-17 14:40:20|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|25
1726584040000|2024-09-17 14:40:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|13
1726584050000|2024-09-17 14:40:50|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|11
1726584060000|2024-09-17 14:41:00|18.04|17.96|18.06|17.98|18.06|17.98|18.01|17.93|3
1726584090000|2024-09-17 14:41:30|||||||||8
1726584130000|2024-09-17 14:42:10|||||||||1
1726584150000|2024-09-17 14:42:30|||||||||1
1726584180000|2024-09-17 14:43:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|15
1726584280000|2024-09-17 14:44:40|||||||||1
1726584300000|2024-09-17 14:45:00|||||||||26
1726584310000|2024-09-17 14:45:10|||||||||23
1726584340000|2024-09-17 14:45:40|||||||||5
1726584360000|2024-09-17 14:46:00|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|21
1726584370000|2024-09-17 14:46:10|||||||||3
1726584390000|2024-09-17 14:46:30|||||||||1
1726584420000|2024-09-17 14:47:00|17.97|17.89|17.96|17.88|18.01|17.93|17.96|17.88|40
1726584430000|2024-09-17 14:47:10|17.97|17.89|17.97|17.89|18.01|17.93|17.97|17.89|60
1726584450000|2024-09-17 14:47:30|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|15
1726584460000|2024-09-17 14:47:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1726584490000|2024-09-17 14:48:10|||||||||1
1726584520000|2024-09-17 14:48:40|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|17
1726584600000|2024-09-17 14:50:00|||||||||1
1726584620000|2024-09-17 14:50:20|||||||||2
1726584660000|2024-09-17 14:51:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|45
1726584670000|2024-09-17 14:51:10|||||||||31
1726584710000|2024-09-17 14:51:50|||||||||149
1726584720000|2024-09-17 14:52:00|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|69
1726584730000|2024-09-17 14:52:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1726584740000|2024-09-17 14:52:20|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|22
1726584750000|2024-09-17 14:52:30|18.09|18.01|18.06|17.98|18.11|18.03|18.06|17.98|5
1726584790000|2024-09-17 14:53:10|||||||||5
1726584850000|2024-09-17 14:54:10|||||||||2
1726584860000|2024-09-17 14:54:20|||||||||1
1726584880000|2024-09-17 14:54:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|24
1726584920000|2024-09-17 14:55:20|||||||||2
1726584990000|2024-09-17 14:56:30|||||||||2
1726585040000|2024-09-17 14:57:20|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|33
1726585050000|2024-09-17 14:57:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726585080000|2024-09-17 14:58:00|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|2
1726585090000|2024-09-17 14:58:10|||||||||1
1726585120000|2024-09-17 14:58:40|||||||||1
1726585130000|2024-09-17 14:58:50|||||||||16
1726585140000|2024-09-17 14:59:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|152
1726585170000|2024-09-17 14:59:30|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|30
1726585180000|2024-09-17 14:59:40|18.16|18.08|18.16|18.08|18.21|18.13|18.16|18.08|10
1726585190000|2024-09-17 14:59:50|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1726585210000|2024-09-17 15:00:10|||||||||50
1726585270000|2024-09-17 15:01:10|||||||||2
1726585310000|2024-09-17 15:01:50|||||||||15
1726585320000|2024-09-17 15:02:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|150
1726585330000|2024-09-17 15:02:10|||||||||1
1726585350000|2024-09-17 15:02:30|||||||||20
1726585370000|2024-09-17 15:02:50|||||||||1
1726585380000|2024-09-17 15:03:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|5
1726585400000|2024-09-17 15:03:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|18
1726585440000|2024-09-17 15:04:00|||||||||4
1726585450000|2024-09-17 15:04:10|18.16|18.08|18.11|18.03|18.16|18.08|18.11|18.03|26
1726585460000|2024-09-17 15:04:20|18.14|18.06|18.16|18.08|18.16|18.08|18.11|18.03|20
1726585500000|2024-09-17 15:05:00|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|2
1726585580000|2024-09-17 15:06:20|||||||||1
1726585650000|2024-09-17 15:07:30|||||||||1
1726585670000|2024-09-17 15:07:50|||||||||1
1726585780000|2024-09-17 15:09:40|||||||||1
1726585790000|2024-09-17 15:09:50|||||||||1
1726585820000|2024-09-17 15:10:20|||||||||1
1726585830000|2024-09-17 15:10:30|||||||||10
1726585850000|2024-09-17 15:10:50|||||||||1
1726585870000|2024-09-17 15:11:10|||||||||91
1726585880000|2024-09-17 15:11:20|||||||||1
1726585890000|2024-09-17 15:11:30|||||||||1
1726585900000|2024-09-17 15:11:40|||||||||4
1726585920000|2024-09-17 15:12:00|||||||||1
1726585950000|2024-09-17 15:12:30|||||||||1
1726585970000|2024-09-17 15:12:50|||||||||1
1726586000000|2024-09-17 15:13:20|||||||||2
1726586020000|2024-09-17 15:13:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|10
1726586030000|2024-09-17 15:13:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1726586040000|2024-09-17 15:14:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|32
1726586050000|2024-09-17 15:14:10|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|3
1726586060000|2024-09-17 15:14:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1726586070000|2024-09-17 15:14:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1726586080000|2024-09-17 15:14:40|||||||||1
1726586100000|2024-09-17 15:15:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|33
1726586110000|2024-09-17 15:15:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|5
1726586160000|2024-09-17 15:16:00|||||||||6
1726586280000|2024-09-17 15:18:00|||||||||1
1726586290000|2024-09-17 15:18:10|||||||||1
1726586420000|2024-09-17 15:20:20|||||||||3
1726586430000|2024-09-17 15:20:30|||||||||1
1726586460000|2024-09-17 15:21:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|16
1726586470000|2024-09-17 15:21:10|||||||||2
1726586500000|2024-09-17 15:21:40|||||||||2
1726586540000|2024-09-17 15:22:20|||||||||2
1726586580000|2024-09-17 15:23:00|||||||||3
1726586620000|2024-09-17 15:23:40|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|27
1726586640000|2024-09-17 15:24:00|||||||||3
1726586660000|2024-09-17 15:24:20|||||||||2
1726586700000|2024-09-17 15:25:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|22
1726586710000|2024-09-17 15:25:10|||||||||5
1726586740000|2024-09-17 15:25:40|||||||||2
1726586750000|2024-09-17 15:25:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|75
1726586780000|2024-09-17 15:26:20|||||||||2
1726586800000|2024-09-17 15:26:40|||||||||554
1726586810000|2024-09-17 15:26:50|||||||||150
1726586820000|2024-09-17 15:27:00|||||||||1
1726586860000|2024-09-17 15:27:40|||||||||2
1726586890000|2024-09-17 15:28:10|||||||||38
1726586900000|2024-09-17 15:28:20|||||||||7
1726586910000|2024-09-17 15:28:30|||||||||21
1726586930000|2024-09-17 15:28:50|||||||||27
1726586940000|2024-09-17 15:29:00|||||||||169
1726586950000|2024-09-17 15:29:10|||||||||27
1726586960000|2024-09-17 15:29:20|||||||||1
1726586970000|2024-09-17 15:29:30|||||||||17
1726586980000|2024-09-17 15:29:40|||||||||6
1726586990000|2024-09-17 15:29:50|||||||||24
1726587010000|2024-09-17 15:30:10|||||||||3
1726587020000|2024-09-17 15:30:20|||||||||2
1726587030000|2024-09-17 15:30:30|||||||||1
1726587040000|2024-09-17 15:30:40|||||||||1
1726587060000|2024-09-17 15:31:00|||||||||1
1726587120000|2024-09-17 15:32:00|||||||||1
1726587160000|2024-09-17 15:32:40|||||||||1
1726587170000|2024-09-17 15:32:50|||||||||1
1726587230000|2024-09-17 15:33:50|||||||||1
1726587310000|2024-09-17 15:35:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|93
1726587350000|2024-09-17 15:35:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|62
1726587360000|2024-09-17 15:36:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1726587370000|2024-09-17 15:36:10|18.11|18.03|18.11|18.03|18.16|18.08|18.11|18.03|32
1726587380000|2024-09-17 15:36:20|18.14|18.06|18.16|18.08|18.16|18.08|18.11|18.03|0
1726587430000|2024-09-17 15:37:10|||||||||57
1726587470000|2024-09-17 15:37:50|||||||||7
1726587550000|2024-09-17 15:39:10|||||||||1
1726587630000|2024-09-17 15:40:30|18.19|18.11|18.16|18.08|18.21|18.13|18.16|18.08|27
1726587660000|2024-09-17 15:41:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|23
1726587680000|2024-09-17 15:41:20|||||||||1
1726587700000|2024-09-17 15:41:40|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|10
1726587750000|2024-09-17 15:42:30|||||||||1
1726587830000|2024-09-17 15:43:50|||||||||1
1726588190000|2024-09-17 15:49:50|||||||||9
1726588200000|2024-09-17 15:50:00|||||||||1
1726588210000|2024-09-17 15:50:10|||||||||1
1726588260000|2024-09-17 15:51:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|38
1726588270000|2024-09-17 15:51:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|5
1726588280000|2024-09-17 15:51:20|18.19|18.11|18.16|18.08|18.21|18.13|18.16|18.08|4
1726588290000|2024-09-17 15:51:30|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|1
1726588300000|2024-09-17 15:51:40|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|0
1726588310000|2024-09-17 15:51:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|20
1726588330000|2024-09-17 15:52:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|3
1726588350000|2024-09-17 15:52:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1726588360000|2024-09-17 15:52:40|18.19|18.11|18.16|18.08|18.21|18.13|18.16|18.08|6
1726588380000|2024-09-17 15:53:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1726588390000|2024-09-17 15:53:10|||||||||2
1726588440000|2024-09-17 15:54:00|||||||||73
1726588470000|2024-09-17 15:54:30|||||||||1
1726588620000|2024-09-17 15:57:00|||||||||31
1726588630000|2024-09-17 15:57:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1726588790000|2024-09-17 15:59:50|||||||||12
1726588850000|2024-09-17 16:00:50|||||||||2
1726588970000|2024-09-17 16:02:50|||||||||1
1726589010000|2024-09-17 16:03:30|||||||||1
1726589040000|2024-09-17 16:04:00|||||||||4
1726589050000|2024-09-17 16:04:10|||||||||1
1726589060000|2024-09-17 16:04:20|||||||||1
1726589180000|2024-09-17 16:06:20|||||||||1
1726589210000|2024-09-17 16:06:50|||||||||1
1726589230000|2024-09-17 16:07:10|||||||||1
1726589270000|2024-09-17 16:07:50|||||||||8
1726589300000|2024-09-17 16:08:20|||||||||1
1726589310000|2024-09-17 16:08:30|||||||||1
1726589400000|2024-09-17 16:10:00|||||||||2
1726589420000|2024-09-17 16:10:20|||||||||1
1726589480000|2024-09-17 16:11:20|||||||||1
1726589530000|2024-09-17 16:12:10|||||||||1
1726589610000|2024-09-17 16:13:30|||||||||1
1726589690000|2024-09-17 16:14:50|||||||||1
1726589700000|2024-09-17 16:15:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|6
1726589720000|2024-09-17 16:15:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|25
1726589770000|2024-09-17 16:16:10|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|3
1726589890000|2024-09-17 16:18:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|228
1726589960000|2024-09-17 16:19:20|||||||||1
1726589970000|2024-09-17 16:19:30|||||||||1
1726590130000|2024-09-17 16:22:10|||||||||17
1726590140000|2024-09-17 16:22:20|||||||||117
1726590150000|2024-09-17 16:22:30|||||||||3
1726590180000|2024-09-17 16:23:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|75
1726590240000|2024-09-17 16:24:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|122
1726590260000|2024-09-17 16:24:20|||||||||4
1726590270000|2024-09-17 16:24:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|85
1726590360000|2024-09-17 16:26:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|3
1726590450000|2024-09-17 16:27:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|9
1726590550000|2024-09-17 16:29:10|||||||||87
1726590600000|2024-09-17 16:30:00|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|51
1726590610000|2024-09-17 16:30:10|||||||||1
1726590660000|2024-09-17 16:31:00|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|4
1726590670000|2024-09-17 16:31:10|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|0
1726590680000|2024-09-17 16:31:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1726590710000|2024-09-17 16:31:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|4
1726590720000|2024-09-17 16:32:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1726590730000|2024-09-17 16:32:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726590960000|2024-09-17 16:36:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1726591010000|2024-09-17 16:36:50|||||||||1
1726591070000|2024-09-17 16:37:50|||||||||1
1726591090000|2024-09-17 16:38:10|||||||||9
1726591140000|2024-09-17 16:39:00|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|42
1726591320000|2024-09-17 16:42:00|||||||||1
1726591350000|2024-09-17 16:42:30|||||||||2
1726591390000|2024-09-17 16:43:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1726591430000|2024-09-17 16:43:50|||||||||10
1726591460000|2024-09-17 16:44:20|||||||||25
1726591530000|2024-09-17 16:45:30|||||||||7
1726591550000|2024-09-17 16:45:50|||||||||1
1726591650000|2024-09-17 16:47:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|23
1726591680000|2024-09-17 16:48:00|||||||||1
1726591720000|2024-09-17 16:48:40|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|2
1726591750000|2024-09-17 16:49:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|42
1726591760000|2024-09-17 16:49:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1726591770000|2024-09-17 16:49:30|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|3
1726591780000|2024-09-17 16:49:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1726591790000|2024-09-17 16:49:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1726591830000|2024-09-17 16:50:30|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|49
1726591920000|2024-09-17 16:52:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|59
1726591930000|2024-09-17 16:52:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1726591940000|2024-09-17 16:52:20|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|0
1726591980000|2024-09-17 16:53:00|18.56|18.48|18.56|18.48|18.61|18.53|18.56|18.48|19
1726592010000|2024-09-17 16:53:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|73
1726592050000|2024-09-17 16:54:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|12
1726592070000|2024-09-17 16:54:30|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|62
1726592090000|2024-09-17 16:54:50|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|0
1726592100000|2024-09-17 16:55:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1726592140000|2024-09-17 16:55:40|||||||||35
1726592150000|2024-09-17 16:55:50|18.41|18.33|18.41|18.33|18.46|18.38|18.41|18.33|12
1726592280000|2024-09-17 16:58:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|53
1726592290000|2024-09-17 16:58:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726592310000|2024-09-17 16:58:30|||||||||5
1726592320000|2024-09-17 16:58:40|||||||||4
1726592340000|2024-09-17 16:59:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1726592350000|2024-09-17 16:59:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|12
1726592360000|2024-09-17 16:59:20|18.51|18.43|18.51|18.43|18.51|18.43|18.48|18.4|4
1726592370000|2024-09-17 16:59:30|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1726592380000|2024-09-17 16:59:40|18.48|18.4|18.51|18.43|18.51|18.43|18.46|18.38|0
1726592400000|2024-09-17 17:00:00|18.48|18.4|18.51|18.43|18.51|18.43|18.46|18.38|9
1726592410000|2024-09-17 17:00:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|6
1726592420000|2024-09-17 17:00:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1726592440000|2024-09-17 17:00:40|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|2
1726592480000|2024-09-17 17:01:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|8
1726592490000|2024-09-17 17:01:30|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1726592530000|2024-09-17 17:02:10|||||||||5
1726592570000|2024-09-17 17:02:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|40
1726592600000|2024-09-17 17:03:20|18.41|18.33|18.44|18.36|18.46|18.38|18.41|18.33|94
1726592610000|2024-09-17 17:03:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726592620000|2024-09-17 17:03:40|18.44|18.36|18.46|18.38|18.46|18.38|18.43|18.35|0
1726592700000|2024-09-17 17:05:00|||||||||4
1726592780000|2024-09-17 17:06:20|||||||||6
1726592970000|2024-09-17 17:09:30|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|6
1726593040000|2024-09-17 17:10:40|18.43|18.35|18.41|18.33|18.46|18.38|18.41|18.33|9
1726593050000|2024-09-17 17:10:50|18.46|18.38|18.46|18.38|18.46|18.38|18.41|18.33|2
1726593080000|2024-09-17 17:11:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1726593200000|2024-09-17 17:13:20|||||||||16
1726593210000|2024-09-17 17:13:30|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|5
1726593220000|2024-09-17 17:13:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1726593400000|2024-09-17 17:16:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1726593450000|2024-09-17 17:17:30|||||||||6
1726593560000|2024-09-17 17:19:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|7
1726593570000|2024-09-17 17:19:30|||||||||11
1726593580000|2024-09-17 17:19:40|18.39|18.31|18.39|18.31|18.39|18.31|18.36|18.28|8
1726593590000|2024-09-17 17:19:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726593790000|2024-09-17 17:23:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|26
1726593800000|2024-09-17 17:23:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1726593810000|2024-09-17 17:23:30|||||||||1
1726593830000|2024-09-17 17:23:50|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|2
1726593840000|2024-09-17 17:24:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726594200000|2024-09-17 17:30:00|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|3
1726594350000|2024-09-17 17:32:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|6
1726594410000|2024-09-17 17:33:30|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1726594450000|2024-09-17 17:34:10|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1726594470000|2024-09-17 17:34:30|||||||||1
1726594690000|2024-09-17 17:38:10|||||||||85
1726594700000|2024-09-17 17:38:20|||||||||9
1726594800000|2024-09-17 17:40:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|52
1726594830000|2024-09-17 17:40:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726594870000|2024-09-17 17:41:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|7
1726594950000|2024-09-17 17:42:30|||||||||1
1726594980000|2024-09-17 17:43:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|2
1726595000000|2024-09-17 17:43:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|22
1726595110000|2024-09-17 17:45:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1726595140000|2024-09-17 17:45:40|||||||||1
1726595160000|2024-09-17 17:46:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|8
1726595230000|2024-09-17 17:47:10|||||||||4
1726595250000|2024-09-17 17:47:30|||||||||10
1726595280000|2024-09-17 17:48:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|6
1726595310000|2024-09-17 17:48:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|24
1726595330000|2024-09-17 17:48:50|18.39|18.31|18.41|18.33|18.41|18.33|18.36|18.28|0
1726595340000|2024-09-17 17:49:00|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|0
1726595420000|2024-09-17 17:50:20|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|0
1726595430000|2024-09-17 17:50:30|18.34|18.26|18.34|18.26|18.34|18.26|18.31|18.23|11
1726595440000|2024-09-17 17:50:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726595450000|2024-09-17 17:50:50|18.34|18.26|18.34|18.26|18.36|18.28|18.31|18.23|1
1726595460000|2024-09-17 17:51:00|18.36|18.28|18.31|18.23|18.36|18.28|18.31|18.23|0
1726595510000|2024-09-17 17:51:50|||||||||56
1726595540000|2024-09-17 17:52:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|12
1726595590000|2024-09-17 17:53:10|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1726595600000|2024-09-17 17:53:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1726595610000|2024-09-17 17:53:30|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1726595620000|2024-09-17 17:53:40|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|0
1726595900000|2024-09-17 17:58:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1726595910000|2024-09-17 17:58:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|17
1726596230000|2024-09-17 18:03:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|16
1726596250000|2024-09-17 18:04:10|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|2
1726596280000|2024-09-17 18:04:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|11
1726596290000|2024-09-17 18:04:50|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|0
1726596310000|2024-09-17 18:05:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|3
1726596330000|2024-09-17 18:05:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|9
1726596420000|2024-09-17 18:07:00|18.31|18.23|18.26|18.18|18.31|18.23|18.26|18.18|17
1726596610000|2024-09-17 18:10:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|7
1726596620000|2024-09-17 18:10:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|10
1726596810000|2024-09-17 18:13:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|7
1726596950000|2024-09-17 18:15:50|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|1
1726597020000|2024-09-17 18:17:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|9
1726597030000|2024-09-17 18:17:10|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|0
1726597040000|2024-09-17 18:17:20|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|0
1726597080000|2024-09-17 18:18:00|18.29|18.21|18.26|18.18|18.31|18.23|18.26|18.18|9
1726597130000|2024-09-17 18:18:50|18.29|18.21|18.26|18.18|18.31|18.23|18.26|18.18|0
1726597140000|2024-09-17 18:19:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1726597160000|2024-09-17 18:19:20|||||||||9
1726597170000|2024-09-17 18:19:30|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|5
1726597270000|2024-09-17 18:21:10|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|11
1726597450000|2024-09-17 18:24:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|240
1726597470000|2024-09-17 18:24:30|||||||||50
1726597610000|2024-09-17 18:26:50|||||||||2
1726597670000|2024-09-17 18:27:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|30
1726597890000|2024-09-17 18:31:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|10
1726597900000|2024-09-17 18:31:40|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|8
1726598180000|2024-09-17 18:36:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|101
1726598190000|2024-09-17 18:36:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1726598200000|2024-09-17 18:36:40|18.26|18.18|18.21|18.13|18.26|18.18|18.21|18.13|84
1726598360000|2024-09-17 18:39:20|18.26|18.18|18.21|18.13|18.26|18.18|18.21|18.13|75
1726598370000|2024-09-17 18:39:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|75
1726598380000|2024-09-17 18:39:40|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|13
1726598390000|2024-09-17 18:39:50|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|0
1726598400000|2024-09-17 18:40:00|18.26|18.18|18.21|18.13|18.26|18.18|18.21|18.13|1
1726598430000|2024-09-17 18:40:30|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|90
1726598450000|2024-09-17 18:40:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|86
1726598510000|2024-09-17 18:41:50|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|32
1726598530000|2024-09-17 18:42:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1726598740000|2024-09-17 18:45:40|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|4
1726598850000|2024-09-17 18:47:30|18.24|18.16|18.26|18.18|18.26|18.18|18.21|18.13|1
1726598890000|2024-09-17 18:48:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|5
1726598940000|2024-09-17 18:49:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|1
1726598960000|2024-09-17 18:49:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|13
1726599170000|2024-09-17 18:52:50|||||||||14
1726599180000|2024-09-17 18:53:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|12
1726599190000|2024-09-17 18:53:10|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|19
1726599200000|2024-09-17 18:53:20|||||||||23
1726599260000|2024-09-17 18:54:20|||||||||3
1726599270000|2024-09-17 18:54:30|||||||||12
1726599280000|2024-09-17 18:54:40|18.33|18.25|18.33|18.25|18.36|18.28|18.31|18.23|5
1726599290000|2024-09-17 18:54:50|||||||||11
1726599300000|2024-09-17 18:55:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|29
1726599350000|2024-09-17 18:55:50|||||||||2
1726599470000|2024-09-17 18:57:50|||||||||9
1726599490000|2024-09-17 18:58:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|7
1726599500000|2024-09-17 18:58:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726599510000|2024-09-17 18:58:30|||||||||3
1726599560000|2024-09-17 18:59:20|||||||||2
1726599660000|2024-09-17 19:01:00|||||||||18
1726599680000|2024-09-17 19:01:20|||||||||20
1726599690000|2024-09-17 19:01:30|||||||||154
1726599710000|2024-09-17 19:01:50|||||||||1
1726599720000|2024-09-17 19:02:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1726599750000|2024-09-17 19:02:30|||||||||90
1726599760000|2024-09-17 19:02:40|||||||||82
1726599770000|2024-09-17 19:02:50|||||||||142
1726599890000|2024-09-17 19:04:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|11
1726599900000|2024-09-17 19:05:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1726599910000|2024-09-17 19:05:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726599940000|2024-09-17 19:05:40|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|30
1726599960000|2024-09-17 19:06:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726600600000|2024-09-17 19:16:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|27
1726600680000|2024-09-17 19:18:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|4
1726600740000|2024-09-17 19:19:00|||||||||30
1726600820000|2024-09-17 19:20:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1726600830000|2024-09-17 19:20:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726600900000|2024-09-17 19:21:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1726600910000|2024-09-17 19:21:50|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1726600920000|2024-09-17 19:22:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726600930000|2024-09-17 19:22:10|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|1
1726600990000|2024-09-17 19:23:10|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|3
1726601020000|2024-09-17 19:23:40|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|4
1726601100000|2024-09-17 19:25:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726601270000|2024-09-17 19:27:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1726601280000|2024-09-17 19:28:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1726601310000|2024-09-17 19:28:30|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1726601320000|2024-09-17 19:28:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1726601390000|2024-09-17 19:29:50|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1726601660000|2024-09-17 19:34:20|||||||||2
1726601870000|2024-09-17 19:37:50|||||||||1
1726602300000|2024-09-17 19:45:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|23
1726602320000|2024-09-17 19:45:20|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|2
1726602340000|2024-09-17 19:45:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726602350000|2024-09-17 19:45:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726602360000|2024-09-17 19:46:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726602370000|2024-09-17 19:46:10|||||||||1
1726602390000|2024-09-17 19:46:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726602410000|2024-09-17 19:46:50|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|0
1726602450000|2024-09-17 19:47:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1726602540000|2024-09-17 19:49:00|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1726602550000|2024-09-17 19:49:10|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1726602590000|2024-09-17 19:49:50|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1726602600000|2024-09-17 19:50:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1726602610000|2024-09-17 19:50:10|18.43|18.35|18.43|18.35|18.46|18.38|18.43|18.35|0
1726602620000|2024-09-17 19:50:20|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|0
1726602630000|2024-09-17 19:50:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726602640000|2024-09-17 19:50:40|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1726602680000|2024-09-17 19:51:20|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|3
1726602690000|2024-09-17 19:51:30|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|0
1726602700000|2024-09-17 19:51:40|18.38|18.3|18.38|18.3|18.41|18.33|18.36|18.28|0
1726602710000|2024-09-17 19:51:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|4
1726602730000|2024-09-17 19:52:10|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|2
1726602750000|2024-09-17 19:52:30|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|20
1726602800000|2024-09-17 19:53:20|||||||||15
1726602830000|2024-09-17 19:53:50|||||||||15
1726602840000|2024-09-17 19:54:00|||||||||18
1726602860000|2024-09-17 19:54:20|||||||||12
1726602870000|2024-09-17 19:54:30|||||||||8
1726602890000|2024-09-17 19:54:50|||||||||6
1726602910000|2024-09-17 19:55:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1726602940000|2024-09-17 19:55:40|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|0
1726602950000|2024-09-17 19:55:50|||||||||20
1726602960000|2024-09-17 19:56:00|||||||||22
1726602970000|2024-09-17 19:56:10|||||||||20
1726603000000|2024-09-17 19:56:40|||||||||5
1726603070000|2024-09-17 19:57:50|||||||||9
1726603080000|2024-09-17 19:58:00|||||||||10
1726603090000|2024-09-17 19:58:10|||||||||1
1726603110000|2024-09-17 19:58:30|||||||||1
1726603130000|2024-09-17 19:58:50|18.38|18.3|18.38|18.3|18.41|18.33|18.38|18.3|40
1726603140000|2024-09-17 19:59:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|2
1726603150000|2024-09-17 19:59:10|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|0
1726603160000|2024-09-17 19:59:20|||||||||1
1726603170000|2024-09-17 19:59:30|18.41|18.33|18.41|18.33|18.41|18.33|18.38|18.3|7
1726603190000|2024-09-17 19:59:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|2
1726618500000|2024-09-18 00:15:00|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1726618800000|2024-09-18 00:20:00|18.37|18.07|18.35|18.05|18.37|18.07|18.35|18.05|0
1726619250000|2024-09-18 00:27:30|18.37|18.07|18.4|18.1|18.4|18.1|18.37|18.07|0
1726619260000|2024-09-18 00:27:40|18.45|18.15|18.49|18.19|18.49|18.19|18.45|18.15|0
1726619280000|2024-09-18 00:28:00|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1726621320000|2024-09-18 01:02:00|18.45|18.2|18.52|18.22|18.52|18.26|18.34|18.2|0
1726621490000|2024-09-18 01:04:50||18.27||18.27||18.27||18.27|0
1726621500000|2024-09-18 01:05:00||18.22||18.22||18.22||18.22|0
1726621520000|2024-09-18 01:05:20||18.27||18.22||18.27||18.22|0
1726621560000|2024-09-18 01:06:00||18.27||18.27||18.27||18.27|0
1726621580000|2024-09-18 01:06:20||18.22||18.22||18.22||18.22|0
1726621720000|2024-09-18 01:08:40|||||||||11
1726621840000|2024-09-18 01:10:40|||||||||11
1726624300000|2024-09-18 01:51:40|18.47||18.47||18.47||18.47||0
1726624330000|2024-09-18 01:52:10|18.52||18.52||18.52||18.52||0
1726626830000|2024-09-18 02:33:50|18.47||18.47||18.47||18.47||0
1726632370000|2024-09-18 04:06:10|||||||||2
1726632790000|2024-09-18 04:13:10|||||||||1
1726633390000|2024-09-18 04:23:10|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1726633400000|2024-09-18 04:23:20|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1726633870000|2024-09-18 04:31:10|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1726635030000|2024-09-18 04:50:30|||||||||46
1726635040000|2024-09-18 04:50:40|||||||||1
1726636560000|2024-09-18 05:16:00|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1726636780000|2024-09-18 05:19:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1726636840000|2024-09-18 05:20:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726636960000|2024-09-18 05:22:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1726637140000|2024-09-18 05:25:40|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1726637800000|2024-09-18 05:36:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1726637960000|2024-09-18 05:39:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726638080000|2024-09-18 05:41:20|18.33|18.25|18.43|18.35|18.43|18.35|18.33|18.25|3
1726638090000|2024-09-18 05:41:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726638140000|2024-09-18 05:42:20|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1726638150000|2024-09-18 05:42:30|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1726638170000|2024-09-18 05:42:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1726638730000|2024-09-18 05:52:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1726638750000|2024-09-18 05:52:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726638850000|2024-09-18 05:54:10|||||||||4
1726639200000|2024-09-18 06:00:00|||||||||1
1726639220000|2024-09-18 06:00:20|||||||||7
1726639300000|2024-09-18 06:01:40|||||||||7
1726639490000|2024-09-18 06:04:50|||||||||3
1726639500000|2024-09-18 06:05:00|||||||||1
1726639510000|2024-09-18 06:05:10|||||||||1
1726639750000|2024-09-18 06:09:10|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|1
1726640150000|2024-09-18 06:15:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|50
1726640770000|2024-09-18 06:26:10|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|72
1726641260000|2024-09-18 06:34:20|||||||||10
1726641290000|2024-09-18 06:34:50|||||||||40
1726642410000|2024-09-18 06:53:30|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|7
1726642610000|2024-09-18 06:56:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1726642660000|2024-09-18 06:57:40|||||||||1
1726642680000|2024-09-18 06:58:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726642800000|2024-09-18 07:00:00|||||||||2
1726642810000|2024-09-18 07:00:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1726642890000|2024-09-18 07:01:30|||||||||9
1726643040000|2024-09-18 07:04:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|64
1726643080000|2024-09-18 07:04:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|46
1726643220000|2024-09-18 07:07:00|||||||||5
1726643270000|2024-09-18 07:07:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|34
1726643300000|2024-09-18 07:08:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|23
1726643320000|2024-09-18 07:08:40|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|2
1726643330000|2024-09-18 07:08:50|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|0
1726643340000|2024-09-18 07:09:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|0
1726643410000|2024-09-18 07:10:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|24
1726643420000|2024-09-18 07:10:20|18.36|18.28|18.36|18.28|18.36|18.28|18.33|18.25|2
1726643430000|2024-09-18 07:10:30|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1726643460000|2024-09-18 07:11:00|18.36|18.28|18.36|18.28|18.36|18.28|18.33|18.25|8
1726643480000|2024-09-18 07:11:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1726643580000|2024-09-18 07:13:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|13
1726643690000|2024-09-18 07:14:50|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|7
1726643710000|2024-09-18 07:15:10|||||||||23
1726643850000|2024-09-18 07:17:30|||||||||9
1726643930000|2024-09-18 07:18:50|||||||||2
1726643990000|2024-09-18 07:19:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|15
1726644050000|2024-09-18 07:20:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|21
1726644060000|2024-09-18 07:21:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|6
1726644580000|2024-09-18 07:29:40|||||||||16
1726644630000|2024-09-18 07:30:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|29
1726644640000|2024-09-18 07:30:40|18.41|18.33|18.41|18.33|18.41|18.33|18.38|18.3|5
1726644650000|2024-09-18 07:30:50|18.38|18.3|18.36|18.28|18.41|18.33|18.36|18.28|0
1726644660000|2024-09-18 07:31:00|18.41|18.33|18.41|18.33|18.41|18.33|18.38|18.3|1
1726644690000|2024-09-18 07:31:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1726644710000|2024-09-18 07:31:50|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|0
1726644720000|2024-09-18 07:32:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|5
1726644750000|2024-09-18 07:32:30|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|0
1726644790000|2024-09-18 07:33:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1726644800000|2024-09-18 07:33:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726644870000|2024-09-18 07:34:30|||||||||1
1726644890000|2024-09-18 07:34:50|||||||||2
1726644900000|2024-09-18 07:35:00|||||||||1
1726644910000|2024-09-18 07:35:10|||||||||1
1726644930000|2024-09-18 07:35:30|||||||||1
1726644940000|2024-09-18 07:35:40|||||||||1
1726644950000|2024-09-18 07:35:50|||||||||1
1726644960000|2024-09-18 07:36:00|||||||||1
1726644980000|2024-09-18 07:36:20|||||||||1
1726644990000|2024-09-18 07:36:30|||||||||1
1726645000000|2024-09-18 07:36:40|||||||||1
1726645010000|2024-09-18 07:36:50|||||||||1
1726645020000|2024-09-18 07:37:00|||||||||1
1726645030000|2024-09-18 07:37:10|||||||||1
1726645050000|2024-09-18 07:37:30|||||||||1
1726645070000|2024-09-18 07:37:50|||||||||1
1726645090000|2024-09-18 07:38:10|||||||||1
1726645100000|2024-09-18 07:38:20|||||||||1
1726645120000|2024-09-18 07:38:40|||||||||1
1726645130000|2024-09-18 07:38:50|||||||||1
1726645160000|2024-09-18 07:39:20|||||||||1
1726645170000|2024-09-18 07:39:30|||||||||1
1726645200000|2024-09-18 07:40:00|||||||||1
1726645210000|2024-09-18 07:40:10|||||||||1
1726645230000|2024-09-18 07:40:30|||||||||8
1726645270000|2024-09-18 07:41:10|||||||||1
1726645280000|2024-09-18 07:41:20|||||||||1
1726645430000|2024-09-18 07:43:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|22
1726645440000|2024-09-18 07:44:00|18.41|18.33|18.41|18.33|18.41|18.33|18.38|18.3|15
1726645450000|2024-09-18 07:44:10|18.38|18.3|18.36|18.28|18.41|18.33|18.36|18.28|0
1726645480000|2024-09-18 07:44:40|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|8
1726645500000|2024-09-18 07:45:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|7
1726645640000|2024-09-18 07:47:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|41
1726645810000|2024-09-18 07:50:10|||||||||1
1726646060000|2024-09-18 07:54:20|||||||||2
1726646100000|2024-09-18 07:55:00|||||||||5
1726646110000|2024-09-18 07:55:10|||||||||20
1726646130000|2024-09-18 07:55:30|||||||||1
1726646170000|2024-09-18 07:56:10|||||||||20
1726646210000|2024-09-18 07:56:50|||||||||18
1726646230000|2024-09-18 07:57:10|||||||||1
1726646240000|2024-09-18 07:57:20|||||||||4
1726646300000|2024-09-18 07:58:20|||||||||10
1726646420000|2024-09-18 08:00:20|||||||||1
1726646490000|2024-09-18 08:01:30|||||||||2
1726646530000|2024-09-18 08:02:10|||||||||2
1726646580000|2024-09-18 08:03:00|||||||||12
1726646590000|2024-09-18 08:03:10|||||||||2
1726646600000|2024-09-18 08:03:20|||||||||2
1726646610000|2024-09-18 08:03:30|||||||||3
1726646660000|2024-09-18 08:04:20|||||||||2
1726646710000|2024-09-18 08:05:10|||||||||2
1726646740000|2024-09-18 08:05:40|||||||||3
1726646810000|2024-09-18 08:06:50|||||||||2
1726646820000|2024-09-18 08:07:00|||||||||2
1726646880000|2024-09-18 08:08:00|||||||||11
1726646900000|2024-09-18 08:08:20|||||||||2
1726646920000|2024-09-18 08:08:40|||||||||1
1726646930000|2024-09-18 08:08:50|||||||||2
1726646940000|2024-09-18 08:09:00|||||||||2
1726646950000|2024-09-18 08:09:10|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|28
1726647000000|2024-09-18 08:10:00|||||||||1
1726647020000|2024-09-18 08:10:20|||||||||1
1726647060000|2024-09-18 08:11:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|5
1726647070000|2024-09-18 08:11:10|||||||||1
1726647150000|2024-09-18 08:12:30|||||||||1
1726647180000|2024-09-18 08:13:00|||||||||50
1726647190000|2024-09-18 08:13:10|||||||||43
1726647300000|2024-09-18 08:15:00|||||||||4
1726647420000|2024-09-18 08:17:00|||||||||2
1726647460000|2024-09-18 08:17:40|||||||||2
1726647550000|2024-09-18 08:19:10|||||||||4
1726647660000|2024-09-18 08:21:00|||||||||3
1726647690000|2024-09-18 08:21:30|||||||||1
1726647730000|2024-09-18 08:22:10|||||||||3
1726647740000|2024-09-18 08:22:20|||||||||1
1726647780000|2024-09-18 08:23:00|||||||||1
1726647820000|2024-09-18 08:23:40|||||||||1
1726647890000|2024-09-18 08:24:50|||||||||2
1726647940000|2024-09-18 08:25:40|||||||||1
1726647990000|2024-09-18 08:26:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|38
1726648030000|2024-09-18 08:27:10|||||||||2
1726648040000|2024-09-18 08:27:20|||||||||5
1726648060000|2024-09-18 08:27:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|16
1726648070000|2024-09-18 08:27:50|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|3
1726648080000|2024-09-18 08:28:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1726648110000|2024-09-18 08:28:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726648130000|2024-09-18 08:28:50|||||||||9
1726648160000|2024-09-18 08:29:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|71
1726648170000|2024-09-18 08:29:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726648200000|2024-09-18 08:30:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|17
1726648210000|2024-09-18 08:30:10|||||||||1
1726648230000|2024-09-18 08:30:30|||||||||35
1726648240000|2024-09-18 08:30:40|||||||||1
1726648430000|2024-09-18 08:33:50|||||||||9
1726648510000|2024-09-18 08:35:10|||||||||9
1726648560000|2024-09-18 08:36:00|||||||||3
1726648590000|2024-09-18 08:36:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|176
1726648620000|2024-09-18 08:37:00|||||||||9
1726648970000|2024-09-18 08:42:50|||||||||2
1726649010000|2024-09-18 08:43:30|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|11
1726649100000|2024-09-18 08:45:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1726649380000|2024-09-18 08:49:40|||||||||1
1726649410000|2024-09-18 08:50:10|||||||||1
1726649470000|2024-09-18 08:51:10|||||||||1
1726649540000|2024-09-18 08:52:20|||||||||1
1726649580000|2024-09-18 08:53:00|||||||||1
1726649590000|2024-09-18 08:53:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|13
1726649600000|2024-09-18 08:53:20|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|1
1726649890000|2024-09-18 08:58:10|||||||||10
1726649970000|2024-09-18 08:59:30|||||||||1
1726650340000|2024-09-18 09:05:40|||||||||2
1726650650000|2024-09-18 09:10:50|||||||||1
1726650680000|2024-09-18 09:11:20|||||||||30
1726650690000|2024-09-18 09:11:30|||||||||20
1726650710000|2024-09-18 09:11:50|||||||||20
1726650720000|2024-09-18 09:12:00|||||||||20
1726650740000|2024-09-18 09:12:20|||||||||5
1726650780000|2024-09-18 09:13:00|18.38|18.3|18.38|18.3|18.41|18.33|18.38|18.3|10
1726650810000|2024-09-18 09:13:30|||||||||6
1726650820000|2024-09-18 09:13:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726650840000|2024-09-18 09:14:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1726650850000|2024-09-18 09:14:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1726650860000|2024-09-18 09:14:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1726650870000|2024-09-18 09:14:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726650890000|2024-09-18 09:14:50|||||||||9
1726650900000|2024-09-18 09:15:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|20
1726650910000|2024-09-18 09:15:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1726651400000|2024-09-18 09:23:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|35
1726651640000|2024-09-18 09:27:20|||||||||1
1726651680000|2024-09-18 09:28:00|||||||||1
1726651850000|2024-09-18 09:30:50|||||||||1
1726652130000|2024-09-18 09:35:30|||||||||18
1726652400000|2024-09-18 09:40:00|||||||||1
1726652420000|2024-09-18 09:40:20|||||||||20
1726652520000|2024-09-18 09:42:00|||||||||3
1726652770000|2024-09-18 09:46:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|21
1726652780000|2024-09-18 09:46:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1726652810000|2024-09-18 09:46:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1726652820000|2024-09-18 09:47:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1726652990000|2024-09-18 09:49:50|||||||||21
1726653060000|2024-09-18 09:51:00|18.41|18.33|18.36|18.28|18.41|18.33|18.36|18.28|12
1726653290000|2024-09-18 09:54:50|||||||||18
1726653340000|2024-09-18 09:55:40|||||||||1
1726653480000|2024-09-18 09:58:00|||||||||9
1726653930000|2024-09-18 10:05:30|||||||||126
1726654050000|2024-09-18 10:07:30|||||||||104
1726654070000|2024-09-18 10:07:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|100
1726654080000|2024-09-18 10:08:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726654110000|2024-09-18 10:08:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|113
1726654120000|2024-09-18 10:08:40|||||||||80
1726654200000|2024-09-18 10:10:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|450
1726654250000|2024-09-18 10:10:50|||||||||9
1726654700000|2024-09-18 10:18:20|||||||||10
1726654710000|2024-09-18 10:18:30|||||||||14
1726654750000|2024-09-18 10:19:10|||||||||10
1726654780000|2024-09-18 10:19:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1726654790000|2024-09-18 10:19:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1726654820000|2024-09-18 10:20:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1726654850000|2024-09-18 10:20:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1726654860000|2024-09-18 10:21:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|26
1726654880000|2024-09-18 10:21:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1726654920000|2024-09-18 10:22:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|0
1726654960000|2024-09-18 10:22:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1726655060000|2024-09-18 10:24:20|18.4|18.32|18.45|18.37|18.45|18.37|18.4|18.32|50
1726655110000|2024-09-18 10:25:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|42
1726655170000|2024-09-18 10:26:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|7
1726655180000|2024-09-18 10:26:20|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|13
1726655190000|2024-09-18 10:26:30|18.4|18.32|18.4|18.32|18.43|18.35|18.4|18.32|0
1726655210000|2024-09-18 10:26:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|18
1726655220000|2024-09-18 10:27:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1726655230000|2024-09-18 10:27:10|18.4|18.32|18.4|18.32|18.43|18.35|18.4|18.32|0
1726655260000|2024-09-18 10:27:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|61
1726655470000|2024-09-18 10:31:10|||||||||18
1726655510000|2024-09-18 10:31:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|23
1726655520000|2024-09-18 10:32:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726655580000|2024-09-18 10:33:00|||||||||9
1726655630000|2024-09-18 10:33:50|||||||||41
1726655640000|2024-09-18 10:34:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1726655650000|2024-09-18 10:34:10|18.45|18.37|18.45|18.37|18.48|18.4|18.45|18.37|0
1726655660000|2024-09-18 10:34:20|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|0
1726655670000|2024-09-18 10:34:30|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|0
1726655690000|2024-09-18 10:34:50|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|0
1726655700000|2024-09-18 10:35:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726655730000|2024-09-18 10:35:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726655780000|2024-09-18 10:36:20|||||||||56
1726655900000|2024-09-18 10:38:20|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|13
1726655920000|2024-09-18 10:38:40|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|0
1726656110000|2024-09-18 10:41:50|||||||||54
1726656240000|2024-09-18 10:44:00|||||||||9
1726656250000|2024-09-18 10:44:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|14
1726656260000|2024-09-18 10:44:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726656430000|2024-09-18 10:47:10|||||||||2
1726656670000|2024-09-18 10:51:10|||||||||33
1726656690000|2024-09-18 10:51:30|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|12
1726656720000|2024-09-18 10:52:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726656740000|2024-09-18 10:52:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726656840000|2024-09-18 10:54:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|16
1726656850000|2024-09-18 10:54:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726656870000|2024-09-18 10:54:30|||||||||2
1726656900000|2024-09-18 10:55:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726656920000|2024-09-18 10:55:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|11
1726657570000|2024-09-18 11:06:10|||||||||1
1726657730000|2024-09-18 11:08:50|||||||||18
1726657830000|2024-09-18 11:10:30|||||||||82
1726658110000|2024-09-18 11:15:10|||||||||45
1726658200000|2024-09-18 11:16:40|||||||||45
1726658600000|2024-09-18 11:23:20|||||||||2
1726658920000|2024-09-18 11:28:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|581
1726659060000|2024-09-18 11:31:00|||||||||12
1726659080000|2024-09-18 11:31:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1726659130000|2024-09-18 11:32:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|5
1726659140000|2024-09-18 11:32:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|1
1726659150000|2024-09-18 11:32:30|||||||||4
1726659160000|2024-09-18 11:32:40|18.43|18.35|18.4|18.32|18.45|18.37|18.4|18.32|0
1726659210000|2024-09-18 11:33:30|||||||||20
1726659230000|2024-09-18 11:33:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1726659280000|2024-09-18 11:34:40|||||||||2
1726660430000|2024-09-18 11:53:50|||||||||1
1726660440000|2024-09-18 11:54:00|||||||||1
1726661100000|2024-09-18 12:05:00|||||||||1
1726661660000|2024-09-18 12:14:20|||||||||40
1726661700000|2024-09-18 12:15:00|||||||||200
1726661760000|2024-09-18 12:16:00|||||||||240
1726661820000|2024-09-18 12:17:00|||||||||1
1726661830000|2024-09-18 12:17:10|||||||||2
1726661850000|2024-09-18 12:17:30|||||||||1
1726661860000|2024-09-18 12:17:40|||||||||1
1726661880000|2024-09-18 12:18:00|||||||||1
1726661900000|2024-09-18 12:18:20|||||||||2
1726661910000|2024-09-18 12:18:30|||||||||1
1726661930000|2024-09-18 12:18:50|||||||||1
1726661940000|2024-09-18 12:19:00|||||||||2
1726661950000|2024-09-18 12:19:10|||||||||2
1726661970000|2024-09-18 12:19:30|||||||||1
1726661980000|2024-09-18 12:19:40|||||||||1
1726661990000|2024-09-18 12:19:50|||||||||2
1726662010000|2024-09-18 12:20:10|||||||||1
1726662020000|2024-09-18 12:20:20|||||||||1
1726662040000|2024-09-18 12:20:40|||||||||1
1726662050000|2024-09-18 12:20:50|||||||||2
1726662060000|2024-09-18 12:21:00|||||||||2
1726662080000|2024-09-18 12:21:20|||||||||1
1726662090000|2024-09-18 12:21:30|||||||||1
1726662100000|2024-09-18 12:21:40|||||||||2
1726662120000|2024-09-18 12:22:00|||||||||1
1726662130000|2024-09-18 12:22:10|||||||||1
1726662140000|2024-09-18 12:22:20|||||||||1
1726662160000|2024-09-18 12:22:40|||||||||2
1726662170000|2024-09-18 12:22:50|||||||||1
1726662190000|2024-09-18 12:23:10|||||||||1
1726662200000|2024-09-18 12:23:20|||||||||23
1726662210000|2024-09-18 12:23:30|||||||||5
1726662270000|2024-09-18 12:24:30|||||||||100
1726662360000|2024-09-18 12:26:00|||||||||1
1726662530000|2024-09-18 12:28:50|||||||||57
1726662540000|2024-09-18 12:29:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|85
1726662570000|2024-09-18 12:29:30|||||||||1
1726662590000|2024-09-18 12:29:50|||||||||5
1726662680000|2024-09-18 12:31:20|||||||||5
1726662710000|2024-09-18 12:31:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|90
1726663390000|2024-09-18 12:43:10|||||||||6
1726663840000|2024-09-18 12:50:40|||||||||9
1726664280000|2024-09-18 12:58:00|||||||||1
1726664720000|2024-09-18 13:05:20|||||||||7
1726664880000|2024-09-18 13:08:00|||||||||100
1726665400000|2024-09-18 13:16:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|274
1726665410000|2024-09-18 13:16:50|||||||||6
1726665510000|2024-09-18 13:18:30|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|31
1726665650000|2024-09-18 13:20:50|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|17
1726665660000|2024-09-18 13:21:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|11
1726665670000|2024-09-18 13:21:10|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1726665720000|2024-09-18 13:22:00|18.45|18.37|18.45|18.37|18.48|18.4|18.45|18.37|42
1726665730000|2024-09-18 13:22:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|22
1726665740000|2024-09-18 13:22:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726665760000|2024-09-18 13:22:40|18.48|18.4|18.5|18.42|18.5|18.42|18.45|18.37|42
1726665770000|2024-09-18 13:22:50|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|1
1726665780000|2024-09-18 13:23:00|||||||||20
1726665790000|2024-09-18 13:23:10|||||||||20
1726665810000|2024-09-18 13:23:30|||||||||20
1726665820000|2024-09-18 13:23:40|||||||||20
1726665840000|2024-09-18 13:24:00|||||||||20
1726666110000|2024-09-18 13:28:30|||||||||10
1726666220000|2024-09-18 13:30:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|39
1726666370000|2024-09-18 13:32:50|||||||||9
1726666390000|2024-09-18 13:33:10|18.55|18.47|18.5|18.42|18.55|18.47|18.5|18.42|144
1726666540000|2024-09-18 13:35:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|43
1726666550000|2024-09-18 13:35:50|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|4
1726666560000|2024-09-18 13:36:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1726666580000|2024-09-18 13:36:20|18.55|18.47|18.5|18.42|18.55|18.47|18.5|18.42|3
1726666590000|2024-09-18 13:36:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1726666620000|2024-09-18 13:37:00|18.5|18.42|18.55|18.47|18.55|18.47|18.5|18.42|40
1726666790000|2024-09-18 13:39:50|||||||||47
1726666820000|2024-09-18 13:40:20|||||||||95
1726666830000|2024-09-18 13:40:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|30
1726666860000|2024-09-18 13:41:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|7
1726667050000|2024-09-18 13:44:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|84
1726667060000|2024-09-18 13:44:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|19
1726667120000|2024-09-18 13:45:20|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|426
1726667130000|2024-09-18 13:45:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|29
1726667200000|2024-09-18 13:46:40|||||||||22
1726667250000|2024-09-18 13:47:30|||||||||7
1726667330000|2024-09-18 13:48:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|179
1726667350000|2024-09-18 13:49:10|||||||||9
1726667360000|2024-09-18 13:49:20|18.51|18.43|18.55|18.47|18.55|18.47|18.5|18.42|99
1726667370000|2024-09-18 13:49:30|||||||||1
1726667410000|2024-09-18 13:50:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|111
1726667460000|2024-09-18 13:51:00|18.58|18.5|18.58|18.5|18.6|18.52|18.55|18.47|48
1726667470000|2024-09-18 13:51:10|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|0
1726667480000|2024-09-18 13:51:20|18.58|18.5|18.58|18.5|18.58|18.5|18.55|18.47|1
1726667490000|2024-09-18 13:51:30|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|0
1726667510000|2024-09-18 13:51:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|4
1726667630000|2024-09-18 13:53:50|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|1
1726667650000|2024-09-18 13:54:10|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1726667660000|2024-09-18 13:54:20|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|5
1726667680000|2024-09-18 13:54:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1726667690000|2024-09-18 13:54:50|||||||||50
1726667830000|2024-09-18 13:57:10|||||||||55
1726667850000|2024-09-18 13:57:30|||||||||65
1726667860000|2024-09-18 13:57:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1726667880000|2024-09-18 13:58:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|10
1726667890000|2024-09-18 13:58:10|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|15
1726667900000|2024-09-18 13:58:20|18.68|18.6|18.7|18.62|18.7|18.62|18.65|18.57|0
1726667960000|2024-09-18 13:59:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|23
1726668010000|2024-09-18 14:00:10|||||||||1
1726668020000|2024-09-18 14:00:20|||||||||2
1726668120000|2024-09-18 14:02:00|18.6|18.52|18.63|18.55|18.65|18.57|18.6|18.52|96
1726668130000|2024-09-18 14:02:10|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|0
1726668200000|2024-09-18 14:03:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|110
1726668210000|2024-09-18 14:03:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|5
1726668360000|2024-09-18 14:06:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|161
1726668390000|2024-09-18 14:06:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|39
1726668400000|2024-09-18 14:06:40|18.58|18.5|18.58|18.5|18.6|18.52|18.55|18.47|2
1726668410000|2024-09-18 14:06:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726668440000|2024-09-18 14:07:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|19
1726668460000|2024-09-18 14:07:40|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|95
1726668470000|2024-09-18 14:07:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|9
1726668520000|2024-09-18 14:08:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|4
1726668530000|2024-09-18 14:08:50|18.58|18.5|18.55|18.47|18.6|18.52|18.55|18.47|3
1726668550000|2024-09-18 14:09:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|1
1726668560000|2024-09-18 14:09:20|18.55|18.47|18.58|18.5|18.6|18.52|18.55|18.47|37
1726668570000|2024-09-18 14:09:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726668610000|2024-09-18 14:10:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1726668640000|2024-09-18 14:10:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|6
1726668650000|2024-09-18 14:10:50|18.58|18.5|18.6|18.52|18.6|18.52|18.55|18.47|6
1726668700000|2024-09-18 14:11:40|18.65|18.57|18.63|18.55|18.65|18.57|18.6|18.52|95
1726668710000|2024-09-18 14:11:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1726668720000|2024-09-18 14:12:00|18.6|18.52|18.6|18.52|18.65|18.57|18.6|18.52|11
1726668730000|2024-09-18 14:12:10|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|10
1726668770000|2024-09-18 14:12:50|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|4
1726668780000|2024-09-18 14:13:00|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1726668790000|2024-09-18 14:13:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1726668880000|2024-09-18 14:14:40|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|20
1726668890000|2024-09-18 14:14:50|18.55|18.47|18.55|18.47|18.58|18.5|18.55|18.47|31
1726668940000|2024-09-18 14:15:40|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|72
1726668950000|2024-09-18 14:15:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1726668960000|2024-09-18 14:16:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|17
1726668970000|2024-09-18 14:16:10|18.55|18.47|18.5|18.42|18.55|18.47|18.5|18.42|17
1726668980000|2024-09-18 14:16:20|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|1
1726668990000|2024-09-18 14:16:30|||||||||40
1726669140000|2024-09-18 14:19:00|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|17
1726669170000|2024-09-18 14:19:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1726669190000|2024-09-18 14:19:50|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|40
1726669200000|2024-09-18 14:20:00|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|3
1726669270000|2024-09-18 14:21:10|||||||||20
1726669370000|2024-09-18 14:22:50|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|12
1726669420000|2024-09-18 14:23:40|18.58|18.5|18.6|18.52|18.6|18.52|18.55|18.47|48
1726669440000|2024-09-18 14:24:00|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|37
1726669450000|2024-09-18 14:24:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1726669610000|2024-09-18 14:26:50|||||||||14
1726669630000|2024-09-18 14:27:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1726669640000|2024-09-18 14:27:20|18.6|18.52|18.58|18.5|18.6|18.52|18.55|18.47|0
1726669650000|2024-09-18 14:27:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1726669660000|2024-09-18 14:27:40|18.58|18.5|18.58|18.5|18.58|18.5|18.55|18.47|20
1726669670000|2024-09-18 14:27:50|18.55|18.47|18.55|18.47|18.58|18.5|18.55|18.47|2
1726669700000|2024-09-18 14:28:20|18.53|18.45|18.55|18.47|18.55|18.47|18.5|18.42|13
1726669720000|2024-09-18 14:28:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1726669730000|2024-09-18 14:28:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1726669740000|2024-09-18 14:29:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|74
1726669760000|2024-09-18 14:29:20|||||||||8
1726669850000|2024-09-18 14:30:50|||||||||8
1726669860000|2024-09-18 14:31:00|18.51|18.43|18.5|18.42|18.55|18.47|18.5|18.42|38
1726669870000|2024-09-18 14:31:10|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|7
1726669890000|2024-09-18 14:31:30|||||||||10
1726669910000|2024-09-18 14:31:50|18.5|18.42|18.5|18.42|18.53|18.45|18.5|18.42|26
1726669920000|2024-09-18 14:32:00|18.53|18.45|18.55|18.47|18.55|18.47|18.5|18.42|0
1726669940000|2024-09-18 14:32:20|18.53|18.45|18.55|18.47|18.55|18.47|18.5|18.42|15
1726670030000|2024-09-18 14:33:50|18.5|18.42|18.55|18.47|18.55|18.47|18.5|18.42|25
1726670130000|2024-09-18 14:35:30|||||||||11
1726670260000|2024-09-18 14:37:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|35
1726670310000|2024-09-18 14:38:30|||||||||10
1726670320000|2024-09-18 14:38:40|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|65
1726670330000|2024-09-18 14:38:50|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|21
1726670340000|2024-09-18 14:39:00|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|14
1726670350000|2024-09-18 14:39:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1726670360000|2024-09-18 14:39:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1726670370000|2024-09-18 14:39:30|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|0
1726670410000|2024-09-18 14:40:10|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|23
1726670430000|2024-09-18 14:40:30|||||||||14
1726670450000|2024-09-18 14:40:50|||||||||26
1726670460000|2024-09-18 14:41:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|5
1726670530000|2024-09-18 14:42:10|||||||||15
1726670560000|2024-09-18 14:42:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|42
1726670680000|2024-09-18 14:44:40|||||||||10
1726670690000|2024-09-18 14:44:50|||||||||20
1726670710000|2024-09-18 14:45:10|||||||||10
1726670770000|2024-09-18 14:46:10|||||||||25
1726670810000|2024-09-18 14:46:50|||||||||1
1726671000000|2024-09-18 14:50:00|||||||||1
1726671020000|2024-09-18 14:50:20|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|114
1726671100000|2024-09-18 14:51:40|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|122
1726671300000|2024-09-18 14:55:00|||||||||8
1726671360000|2024-09-18 14:56:00|||||||||1
1726671380000|2024-09-18 14:56:20|||||||||1
1726671390000|2024-09-18 14:56:30|||||||||1
1726671440000|2024-09-18 14:57:20|||||||||1
1726671450000|2024-09-18 14:57:30|||||||||25
1726671460000|2024-09-18 14:57:40|||||||||3
1726671470000|2024-09-18 14:57:50|||||||||4
1726671560000|2024-09-18 14:59:20|||||||||19
1726671570000|2024-09-18 14:59:30|||||||||1
1726671580000|2024-09-18 14:59:40|||||||||25
1726671590000|2024-09-18 14:59:50|||||||||1
1726671610000|2024-09-18 15:00:10|||||||||13
1726671670000|2024-09-18 15:01:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|48
1726671680000|2024-09-18 15:01:20|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1726671690000|2024-09-18 15:01:30|||||||||120
1726671750000|2024-09-18 15:02:30|||||||||5000
1726671870000|2024-09-18 15:04:30|||||||||40
1726671880000|2024-09-18 15:04:40|||||||||8
1726671890000|2024-09-18 15:04:50|||||||||22
1726671900000|2024-09-18 15:05:00|||||||||40
1726671910000|2024-09-18 15:05:10|||||||||2
1726671970000|2024-09-18 15:06:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|50
1726672000000|2024-09-18 15:06:40|18.38|18.3|18.38|18.3|18.4|18.32|18.36|18.28|33
1726672010000|2024-09-18 15:06:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726672080000|2024-09-18 15:08:00|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|18
1726672090000|2024-09-18 15:08:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|18
1726672100000|2024-09-18 15:08:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726672120000|2024-09-18 15:08:40|||||||||20
1726672140000|2024-09-18 15:09:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1726672150000|2024-09-18 15:09:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1726672180000|2024-09-18 15:09:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|11
1726672200000|2024-09-18 15:10:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1726672210000|2024-09-18 15:10:10|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1726672250000|2024-09-18 15:10:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1726672310000|2024-09-18 15:11:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|43
1726672370000|2024-09-18 15:12:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|3
1726672600000|2024-09-18 15:16:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726672690000|2024-09-18 15:18:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|14
1726672780000|2024-09-18 15:19:40|||||||||7
1726672790000|2024-09-18 15:19:50|||||||||34
1726672800000|2024-09-18 15:20:00|||||||||8
1726672820000|2024-09-18 15:20:20|||||||||3
1726672840000|2024-09-18 15:20:40|||||||||3
1726672860000|2024-09-18 15:21:00|||||||||2
1726672900000|2024-09-18 15:21:40|||||||||2
1726672910000|2024-09-18 15:21:50|||||||||2
1726672940000|2024-09-18 15:22:20|||||||||3
1726672970000|2024-09-18 15:22:50|||||||||1
1726672980000|2024-09-18 15:23:00|||||||||2
1726673020000|2024-09-18 15:23:40|||||||||2
1726673030000|2024-09-18 15:23:50|||||||||1
1726673060000|2024-09-18 15:24:20|||||||||3
1726673090000|2024-09-18 15:24:50|||||||||100
1726673100000|2024-09-18 15:25:00|||||||||13
1726673110000|2024-09-18 15:25:10|||||||||1
1726673140000|2024-09-18 15:25:40|||||||||2
1726673150000|2024-09-18 15:25:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|17
1726673180000|2024-09-18 15:26:20|||||||||2
1726673220000|2024-09-18 15:27:00|||||||||2
1726673260000|2024-09-18 15:27:40|18.28|18.2|18.28|18.2|18.3|18.22|18.26|18.18|71
1726673270000|2024-09-18 15:27:50|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|3
1726673290000|2024-09-18 15:28:10|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|27
1726673300000|2024-09-18 15:28:20|||||||||2
1726673340000|2024-09-18 15:29:00|||||||||2
1726673350000|2024-09-18 15:29:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|44
1726673360000|2024-09-18 15:29:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1726673370000|2024-09-18 15:29:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|6
1726673380000|2024-09-18 15:29:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|9
1726673390000|2024-09-18 15:29:50|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|6
1726673400000|2024-09-18 15:30:00|||||||||5
1726673410000|2024-09-18 15:30:10|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|6
1726673420000|2024-09-18 15:30:20|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|9
1726673430000|2024-09-18 15:30:30|||||||||2
1726673680000|2024-09-18 15:34:40|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|38
1726673700000|2024-09-18 15:35:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726673750000|2024-09-18 15:35:50|||||||||37
1726673970000|2024-09-18 15:39:30|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|25
1726674040000|2024-09-18 15:40:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|45
1726674050000|2024-09-18 15:40:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726674080000|2024-09-18 15:41:20|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|25
1726674090000|2024-09-18 15:41:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1726674120000|2024-09-18 15:42:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|166
1726674130000|2024-09-18 15:42:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726674260000|2024-09-18 15:44:20|||||||||1
1726674330000|2024-09-18 15:45:30|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|26
1726674400000|2024-09-18 15:46:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|110
1726674480000|2024-09-18 15:48:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|27
1726674490000|2024-09-18 15:48:10|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1726674610000|2024-09-18 15:50:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726674620000|2024-09-18 15:50:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726674630000|2024-09-18 15:50:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726674670000|2024-09-18 15:51:10|||||||||14
1726674690000|2024-09-18 15:51:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|32
1726674700000|2024-09-18 15:51:40|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1726674730000|2024-09-18 15:52:10|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|22
1726674940000|2024-09-18 15:55:40|||||||||10
1726675080000|2024-09-18 15:58:00|||||||||37
1726675090000|2024-09-18 15:58:10|||||||||1
1726675140000|2024-09-18 15:59:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|22
1726675190000|2024-09-18 15:59:50|||||||||20
1726675280000|2024-09-18 16:01:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|15
1726675340000|2024-09-18 16:02:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|20
1726675350000|2024-09-18 16:02:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1726675410000|2024-09-18 16:03:30|18.43|18.35|18.43|18.35|18.43|18.35|18.4|18.32|8
1726675420000|2024-09-18 16:03:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1726675440000|2024-09-18 16:04:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1726675470000|2024-09-18 16:04:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1726675480000|2024-09-18 16:04:40|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|0
1726675490000|2024-09-18 16:04:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1726675500000|2024-09-18 16:05:00|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|0
1726675610000|2024-09-18 16:06:50|||||||||1
1726675670000|2024-09-18 16:07:50|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|18
1726675820000|2024-09-18 16:10:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|36
1726675840000|2024-09-18 16:10:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1726675900000|2024-09-18 16:11:40|18.33|18.25|18.3|18.22|18.35|18.27|18.3|18.22|9
1726675930000|2024-09-18 16:12:10|||||||||1
1726675940000|2024-09-18 16:12:20|||||||||1
1726675980000|2024-09-18 16:13:00|||||||||1
1726676040000|2024-09-18 16:14:00|||||||||9
1726676060000|2024-09-18 16:14:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|2
1726676080000|2024-09-18 16:14:40|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|5
1726676110000|2024-09-18 16:15:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1726676120000|2024-09-18 16:15:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1726676140000|2024-09-18 16:15:40|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|4
1726676150000|2024-09-18 16:15:50|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1726676160000|2024-09-18 16:16:00|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|0
1726676170000|2024-09-18 16:16:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726676240000|2024-09-18 16:17:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1726676250000|2024-09-18 16:17:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1726676260000|2024-09-18 16:17:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726676390000|2024-09-18 16:19:50|||||||||1
1726676760000|2024-09-18 16:26:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|1
1726676820000|2024-09-18 16:27:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|3
1726676860000|2024-09-18 16:27:40|||||||||2
1726677340000|2024-09-18 16:35:40|||||||||20
1726677410000|2024-09-18 16:36:50|||||||||51
1726677650000|2024-09-18 16:40:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|47
1726677660000|2024-09-18 16:41:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726677830000|2024-09-18 16:43:50|||||||||10
1726678050000|2024-09-18 16:47:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|8
1726678200000|2024-09-18 16:50:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|34
1726678450000|2024-09-18 16:54:10|||||||||24
1726678470000|2024-09-18 16:54:30|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|15
1726678500000|2024-09-18 16:55:00|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|11
1726678510000|2024-09-18 16:55:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1726678520000|2024-09-18 16:55:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1726678530000|2024-09-18 16:55:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|9
1726678540000|2024-09-18 16:55:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1726678980000|2024-09-18 17:03:00|||||||||1
1726679470000|2024-09-18 17:11:10|||||||||54
1726679520000|2024-09-18 17:12:00|18.11|18.03|18.13|18.05|18.15|18.07|18.11|18.03|14
1726679530000|2024-09-18 17:12:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726679570000|2024-09-18 17:12:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1726679590000|2024-09-18 17:13:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1726679620000|2024-09-18 17:13:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|9
1726680050000|2024-09-18 17:20:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|23
1726680090000|2024-09-18 17:21:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|13
1726680120000|2024-09-18 17:22:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1726680160000|2024-09-18 17:22:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|38
1726680190000|2024-09-18 17:23:10|||||||||9
1726680510000|2024-09-18 17:28:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|14
1726680590000|2024-09-18 17:29:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|12
1726680600000|2024-09-18 17:30:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1726680720000|2024-09-18 17:32:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|3
1726680730000|2024-09-18 17:32:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1726680860000|2024-09-18 17:34:20|||||||||4
1726680960000|2024-09-18 17:36:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1726681020000|2024-09-18 17:37:00|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|11
1726681040000|2024-09-18 17:37:20|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|49
1726681140000|2024-09-18 17:39:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1726681150000|2024-09-18 17:39:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1726681230000|2024-09-18 17:40:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726681270000|2024-09-18 17:41:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1726681280000|2024-09-18 17:41:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726681390000|2024-09-18 17:43:10|||||||||2
1726681410000|2024-09-18 17:43:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|13
1726681420000|2024-09-18 17:43:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1726681500000|2024-09-18 17:45:00|18|17.92|18|17.92|18|17.92|17.98|17.9|16
1726681770000|2024-09-18 17:49:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1726681780000|2024-09-18 17:49:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1726681850000|2024-09-18 17:50:50|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1726681860000|2024-09-18 17:51:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1726681870000|2024-09-18 17:51:10|18|17.92|18.05|17.97|18.05|17.97|18|17.92|9
1726681930000|2024-09-18 17:52:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|10
1726681980000|2024-09-18 17:53:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|11
1726682140000|2024-09-18 17:55:40|18.15|18.07|18.15|18.07|18.15|18.07|18.1|18.02|210
1726682170000|2024-09-18 17:56:10|||||||||8
1726682220000|2024-09-18 17:57:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|13
1726682230000|2024-09-18 17:57:10|||||||||11
1726682270000|2024-09-18 17:57:50|||||||||2
1726682280000|2024-09-18 17:58:00|||||||||1
1726682320000|2024-09-18 17:58:40|18.13|18.05|18.12|18.04|18.15|18.07|18.1|18.02|45
1726682340000|2024-09-18 17:59:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1726682350000|2024-09-18 17:59:10|18.05|17.97|18.05|17.97|18.07|17.99|18.05|17.97|7
1726682400000|2024-09-18 18:00:00|18.1|18.02|17.9|17.82|18.1|18.02|17.9|17.82|11
1726682410000|2024-09-18 18:00:10|17.88|17.8|17.83|17.75|17.88|17.8|17.71|17.63|84
1726682420000|2024-09-18 18:00:20|17.85|17.77|17.7|17.62|17.85|17.77|17.7|17.62|42
1726682430000|2024-09-18 18:00:30|17.68|17.6|17.68|17.6|17.7|17.62|17.68|17.6|13
1726682440000|2024-09-18 18:00:40|17.65|17.57|17.51|17.43|17.65|17.57|17.51|17.43|88
1726682450000|2024-09-18 18:00:50|17.55|17.47|17.58|17.5|17.6|17.52|17.55|17.47|5
1726682460000|2024-09-18 18:01:00|17.6|17.52|17.63|17.55|17.65|17.57|17.53|17.45|15
1726682470000|2024-09-18 18:01:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1726682480000|2024-09-18 18:01:20|17.58|17.5|17.53|17.45|17.61|17.53|17.53|17.45|32
1726682490000|2024-09-18 18:01:30|17.55|17.47|17.55|17.47|17.56|17.48|17.51|17.43|3
1726682500000|2024-09-18 18:01:40|17.56|17.48|17.63|17.55|17.63|17.55|17.55|17.47|13
1726682510000|2024-09-18 18:01:50|17.65|17.57|17.7|17.62|17.75|17.67|17.65|17.57|4
1726682520000|2024-09-18 18:02:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|3
1726682530000|2024-09-18 18:02:10|17.73|17.65|17.7|17.62|17.75|17.67|17.7|17.62|2
1726682540000|2024-09-18 18:02:20|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|9
1726682550000|2024-09-18 18:02:30|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1726682560000|2024-09-18 18:02:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1726682570000|2024-09-18 18:02:50|17.75|17.67|17.78|17.7|17.8|17.72|17.75|17.67|2
1726682610000|2024-09-18 18:03:30|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|0
1726682620000|2024-09-18 18:03:40|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1726682630000|2024-09-18 18:03:50|17.83|17.75|17.93|17.85|17.95|17.87|17.83|17.75|7
1726682640000|2024-09-18 18:04:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|15
1726682650000|2024-09-18 18:04:10|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1726682660000|2024-09-18 18:04:20|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1726682670000|2024-09-18 18:04:30|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1726682680000|2024-09-18 18:04:40|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|8
1726682690000|2024-09-18 18:04:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726682700000|2024-09-18 18:05:00|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|0
1726682710000|2024-09-18 18:05:10|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|20
1726682720000|2024-09-18 18:05:20|17.88|17.8|17.85|17.77|17.9|17.82|17.85|17.77|31
1726682730000|2024-09-18 18:05:30|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|12
1726682740000|2024-09-18 18:05:40|17.8|17.72|17.85|17.77|17.85|17.77|17.8|17.72|0
1726682750000|2024-09-18 18:05:50|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|0
1726682770000|2024-09-18 18:06:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726682810000|2024-09-18 18:06:50|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|1
1726682820000|2024-09-18 18:07:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726682850000|2024-09-18 18:07:30|||||||||2
1726682860000|2024-09-18 18:07:40|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|1
1726682880000|2024-09-18 18:08:00|17.88|17.8|17.95|17.87|18|17.92|17.88|17.8|65
1726682890000|2024-09-18 18:08:10|17.93|17.85|17.98|17.9|18|17.92|17.93|17.85|0
1726682900000|2024-09-18 18:08:20|18|17.92|18|17.92|18|17.92|17.98|17.9|2
1726682910000|2024-09-18 18:08:30|17.98|17.9|18.05|17.97|18.05|17.97|17.98|17.9|5
1726682920000|2024-09-18 18:08:40|18.03|17.95|18|17.92|18.03|17.95|18|17.92|0
1726682930000|2024-09-18 18:08:50|18.03|17.95|18|17.92|18.03|17.95|18|17.92|0
1726682950000|2024-09-18 18:09:10|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|53
1726682960000|2024-09-18 18:09:20|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|4
1726682970000|2024-09-18 18:09:30|17.93|17.85|17.9|17.82|17.95|17.87|17.85|17.77|3
1726682980000|2024-09-18 18:09:40|17.88|17.8|17.9|17.82|17.9|17.82|17.85|17.77|5
1726683000000|2024-09-18 18:10:00|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|0
1726683010000|2024-09-18 18:10:10|17.88|17.8|17.85|17.77|17.9|17.82|17.85|17.77|4
1726683030000|2024-09-18 18:10:30|17.88|17.8|17.88|17.8|17.88|17.8|17.85|17.77|2
1726683040000|2024-09-18 18:10:40|17.85|17.77|17.85|17.77|17.88|17.8|17.85|17.77|0
1726683050000|2024-09-18 18:10:50|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|0
1726683060000|2024-09-18 18:11:00|17.88|17.8|17.88|17.8|17.88|17.8|17.85|17.77|0
1726683070000|2024-09-18 18:11:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726683080000|2024-09-18 18:11:20|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|3
1726683090000|2024-09-18 18:11:30|17.93|17.85|17.93|17.85|17.93|17.85|17.9|17.82|0
1726683100000|2024-09-18 18:11:40|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|0
1726683110000|2024-09-18 18:11:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1726683120000|2024-09-18 18:12:00|17.95|17.87|17.95|17.87|17.98|17.9|17.95|17.87|2
1726683140000|2024-09-18 18:12:20|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1726683150000|2024-09-18 18:12:30|18.03|17.95|18|17.92|18.03|17.95|18|17.92|0
1726683160000|2024-09-18 18:12:40|18.03|17.95|18.05|17.97|18.08|18|18.03|17.95|0
1726683170000|2024-09-18 18:12:50|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1726683180000|2024-09-18 18:13:00|18.08|18|18.03|17.95|18.1|18.02|18.03|17.95|0
1726683190000|2024-09-18 18:13:10|18|17.92|18|17.92|18.05|17.97|18|17.92|0
1726683200000|2024-09-18 18:13:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1726683210000|2024-09-18 18:13:30|18.05|17.97|18|17.92|18.05|17.97|18|17.92|0
1726683240000|2024-09-18 18:14:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|3
1726683250000|2024-09-18 18:14:10|18.03|17.95|18.03|17.95|18.05|17.97|18|17.92|0
1726683260000|2024-09-18 18:14:20|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1726683270000|2024-09-18 18:14:30|17.98|17.9|17.92|17.84|17.98|17.9|17.9|17.82|0
1726683280000|2024-09-18 18:14:40|17.95|17.87|17.95|17.87|17.95|17.87|17.9|17.82|6
1726683290000|2024-09-18 18:14:50|17.93|17.85|17.95|17.87|17.95|17.87|17.9|17.82|0
1726683310000|2024-09-18 18:15:10|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|3
1726683330000|2024-09-18 18:15:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726683340000|2024-09-18 18:15:40|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|0
1726683360000|2024-09-18 18:16:00|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1726683380000|2024-09-18 18:16:20|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1726683400000|2024-09-18 18:16:40|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|0
1726683410000|2024-09-18 18:16:50|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|8
1726683420000|2024-09-18 18:17:00|||||||||2
1726683430000|2024-09-18 18:17:10|17.85|17.77|17.88|17.8|17.9|17.82|17.85|17.77|3
1726683440000|2024-09-18 18:17:20|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|0
1726683450000|2024-09-18 18:17:30|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1726683460000|2024-09-18 18:17:40|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|0
1726683470000|2024-09-18 18:17:50|17.81|17.73|17.85|17.77|17.85|17.77|17.8|17.72|1
1726683480000|2024-09-18 18:18:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1726683490000|2024-09-18 18:18:10|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1726683500000|2024-09-18 18:18:20|17.85|17.77|17.8|17.72|17.85|17.77|17.8|17.72|0
1726683510000|2024-09-18 18:18:30|17.83|17.75|17.83|17.75|17.85|17.77|17.8|17.72|0
1726683520000|2024-09-18 18:18:40|17.81|17.73|17.83|17.75|17.83|17.75|17.8|17.72|0
1726683530000|2024-09-18 18:18:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1726683560000|2024-09-18 18:19:20|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1726683570000|2024-09-18 18:19:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1726683580000|2024-09-18 18:19:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1726683590000|2024-09-18 18:19:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1726683600000|2024-09-18 18:20:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1726683610000|2024-09-18 18:20:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|3
1726683640000|2024-09-18 18:20:40|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|0
1726683650000|2024-09-18 18:20:50|17.73|17.65|17.71|17.63|17.76|17.68|17.71|17.63|3
1726683660000|2024-09-18 18:21:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1726683670000|2024-09-18 18:21:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1726683680000|2024-09-18 18:21:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726683700000|2024-09-18 18:21:40|17.76|17.68|17.81|17.73|17.81|17.73|17.76|17.68|4
1726683710000|2024-09-18 18:21:50|17.83|17.75|17.83|17.75|17.85|17.77|17.81|17.73|7
1726683720000|2024-09-18 18:22:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1726683730000|2024-09-18 18:22:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726683740000|2024-09-18 18:22:20|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|6
1726683750000|2024-09-18 18:22:30|17.86|17.78|17.88|17.8|17.9|17.82|17.86|17.78|1
1726683760000|2024-09-18 18:22:40|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|0
1726683780000|2024-09-18 18:23:00|17.91|17.83|17.91|17.83|17.93|17.85|17.9|17.82|0
1726683790000|2024-09-18 18:23:10|17.93|17.85|17.91|17.83|17.93|17.85|17.9|17.82|0
1726683800000|2024-09-18 18:23:20|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1726683810000|2024-09-18 18:23:30|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|0
1726683820000|2024-09-18 18:23:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726683830000|2024-09-18 18:23:50|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1726683840000|2024-09-18 18:24:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1726683850000|2024-09-18 18:24:10|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1726683860000|2024-09-18 18:24:20|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|0
1726683870000|2024-09-18 18:24:30|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|0
1726683910000|2024-09-18 18:25:10|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|0
1726683920000|2024-09-18 18:25:20|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1726683960000|2024-09-18 18:26:00|17.86|17.78|17.85|17.77|17.88|17.8|17.85|17.77|0
1726683970000|2024-09-18 18:26:10|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|5
1726683980000|2024-09-18 18:26:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726683990000|2024-09-18 18:26:30|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|0
1726684010000|2024-09-18 18:26:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|12
1726684020000|2024-09-18 18:27:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726684030000|2024-09-18 18:27:10|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|0
1726684040000|2024-09-18 18:27:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726684050000|2024-09-18 18:27:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726684060000|2024-09-18 18:27:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726684070000|2024-09-18 18:27:50|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|0
1726684090000|2024-09-18 18:28:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726684100000|2024-09-18 18:28:20|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1726684110000|2024-09-18 18:28:30|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1726684120000|2024-09-18 18:28:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726684130000|2024-09-18 18:28:50|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|1
1726684170000|2024-09-18 18:29:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726684190000|2024-09-18 18:29:50|17.83|17.75|17.85|17.77|17.85|17.77|17.8|17.72|1
1726684200000|2024-09-18 18:30:00|17.83|17.75|17.83|17.75|17.85|17.77|17.81|17.73|5
1726684210000|2024-09-18 18:30:10|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1726684220000|2024-09-18 18:30:20|17.83|17.75|17.81|17.73|17.85|17.77|17.81|17.73|0
1726684230000|2024-09-18 18:30:30|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1726684240000|2024-09-18 18:30:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726684260000|2024-09-18 18:31:00|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1726684270000|2024-09-18 18:31:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726684300000|2024-09-18 18:31:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1726684310000|2024-09-18 18:31:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726684350000|2024-09-18 18:32:30|17.83|17.75|17.81|17.73|17.85|17.77|17.81|17.73|3
1726684360000|2024-09-18 18:32:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1726684380000|2024-09-18 18:33:00|17.78|17.7|17.8|17.72|17.8|17.72|17.76|17.68|6
1726684390000|2024-09-18 18:33:10|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|3
1726684400000|2024-09-18 18:33:20|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|0
1726684410000|2024-09-18 18:33:30|17.78|17.7|17.71|17.63|17.78|17.7|17.71|17.63|11
1726684420000|2024-09-18 18:33:40|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|39
1726684450000|2024-09-18 18:34:10|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|3
1726684460000|2024-09-18 18:34:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1726684470000|2024-09-18 18:34:30|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1726684500000|2024-09-18 18:35:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1726684510000|2024-09-18 18:35:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1726684540000|2024-09-18 18:35:40|17.81|17.73|17.86|17.78|17.86|17.78|17.81|17.73|3
1726684550000|2024-09-18 18:35:50|17.88|17.8|18.01|17.93|18.01|17.93|17.88|17.8|24
1726684560000|2024-09-18 18:36:00|18|17.92|18.05|17.97|18.05|17.97|18|17.92|4
1726684570000|2024-09-18 18:36:10|18.03|17.95|18.05|17.97|18.05|17.97|18.01|17.93|6
1726684580000|2024-09-18 18:36:20|18.03|17.95|18.03|17.95|18.03|17.95|18|17.92|0
1726684590000|2024-09-18 18:36:30|18|17.92|18|17.92|18.05|17.97|18|17.92|0
1726684600000|2024-09-18 18:36:40|18.03|17.95|18.05|17.97|18.05|17.97|18|17.92|0
1726684610000|2024-09-18 18:36:50|18.08|18|18.18|18.1|18.18|18.1|18.08|18|3
1726684620000|2024-09-18 18:37:00|18.2|18.12|18.13|18.05|18.2|18.12|18.13|18.05|0
1726684630000|2024-09-18 18:37:10|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1726684640000|2024-09-18 18:37:20|18.08|18|18.08|18|18.1|18.02|18.08|18|0
1726684650000|2024-09-18 18:37:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726684660000|2024-09-18 18:37:40|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1726684670000|2024-09-18 18:37:50|18.03|17.95|18|17.92|18.05|17.97|18|17.92|0
1726684680000|2024-09-18 18:38:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1726684690000|2024-09-18 18:38:10|17.95|17.87|18|17.92|18|17.92|17.95|17.87|0
1726684710000|2024-09-18 18:38:30|17.98|17.9|17.98|17.9|17.98|17.9|17.95|17.87|0
1726684720000|2024-09-18 18:38:40|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|0
1726684750000|2024-09-18 18:39:10|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|0
1726684760000|2024-09-18 18:39:20|17.95|17.87|17.98|17.9|18|17.92|17.95|17.87|0
1726684770000|2024-09-18 18:39:30|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1726684780000|2024-09-18 18:39:40|17.95|17.87|17.98|17.9|18|17.92|17.95|17.87|2
1726684790000|2024-09-18 18:39:50|18|17.92|18.03|17.95|18.03|17.95|17.95|17.87|0
1726684800000|2024-09-18 18:40:00|18.05|17.97|18.05|17.97|18.08|18|18.05|17.97|1
1726684810000|2024-09-18 18:40:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1726684820000|2024-09-18 18:40:20|18.1|18.02|18.15|18.07|18.15|18.07|18.1|18.02|1
1726684830000|2024-09-18 18:40:30|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|3
1726684840000|2024-09-18 18:40:40|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|0
1726684850000|2024-09-18 18:40:50|18.08|18|18.08|18|18.1|18.02|18.08|18|1
1726684860000|2024-09-18 18:41:00|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1726684880000|2024-09-18 18:41:20|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|42
1726684890000|2024-09-18 18:41:30|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|0
1726684940000|2024-09-18 18:42:20|18.08|18|18.05|17.97|18.1|18.02|18.05|17.97|5
1726684950000|2024-09-18 18:42:30|18.08|18|18.08|18|18.08|18|18.05|17.97|0
1726684960000|2024-09-18 18:42:40|18.1|18.02|18.08|18|18.1|18.02|18.05|17.97|0
1726684970000|2024-09-18 18:42:50|18.1|18.02|18.1|18.02|18.1|18.02|18.05|17.97|10
1726684980000|2024-09-18 18:43:00|18.08|18|18.1|18.02|18.15|18.07|18.08|18|2
1726684990000|2024-09-18 18:43:10|18.13|18.05|18.15|18.07|18.15|18.07|18.1|18.02|0
1726685000000|2024-09-18 18:43:20|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|1
1726685010000|2024-09-18 18:43:30|18.18|18.1|18.15|18.07|18.2|18.12|18.13|18.05|4
1726685020000|2024-09-18 18:43:40|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|4
1726685030000|2024-09-18 18:43:50|18.06|17.98|18.15|18.07|18.15|18.07|18.06|17.98|98
1726685040000|2024-09-18 18:44:00|18.13|18.05|18.15|18.07|18.15|18.07|18.1|18.02|0
1726685050000|2024-09-18 18:44:10|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|0
1726685060000|2024-09-18 18:44:20|18.13|18.05|18.08|18|18.13|18.05|18.08|18|1
1726685070000|2024-09-18 18:44:30|18.1|18.02|18.13|18.05|18.15|18.07|18.1|18.02|2
1726685090000|2024-09-18 18:44:50|18.15|18.07|18.13|18.05|18.15|18.07|18.1|18.02|1
1726685100000|2024-09-18 18:45:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1726685110000|2024-09-18 18:45:10|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|0
1726685120000|2024-09-18 18:45:20|18.13|18.05|18.1|18.02|18.13|18.05|18.08|18|2
1726685130000|2024-09-18 18:45:30|18.08|18|18.1|18.02|18.1|18.02|18.08|18|3
1726685140000|2024-09-18 18:45:40|18.08|18|18.08|18|18.1|18.02|18.05|17.97|0
1726685150000|2024-09-18 18:45:50|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1726685160000|2024-09-18 18:46:00|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1726685170000|2024-09-18 18:46:10|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|1
1726685180000|2024-09-18 18:46:20|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1726685190000|2024-09-18 18:46:30|18|17.92|18.03|17.95|18.05|17.97|18|17.92|0
1726685200000|2024-09-18 18:46:40|18|17.92|18|17.92|18.05|17.97|18|17.92|0
1726685220000|2024-09-18 18:47:00|18.01|17.93|18|17.92|18.03|17.95|18|17.92|0
1726685240000|2024-09-18 18:47:20|18.01|17.93|18|17.92|18.03|17.95|18|17.92|0
1726685250000|2024-09-18 18:47:30|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|0
1726685260000|2024-09-18 18:47:40|18.03|17.95|18.1|18.02|18.1|18.02|18.03|17.95|8
1726685270000|2024-09-18 18:47:50|18.11|18.03|18.15|18.07|18.15|18.07|18.1|18.02|4
1726685280000|2024-09-18 18:48:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1726685290000|2024-09-18 18:48:10|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1726685300000|2024-09-18 18:48:20|18.1|18.02|18.05|17.97|18.13|18.05|18.05|17.97|1
1726685310000|2024-09-18 18:48:30|18.08|18|18.08|18|18.1|18.02|18.05|17.97|1
1726685320000|2024-09-18 18:48:40|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1726685330000|2024-09-18 18:48:50|18.08|18|18.08|18|18.1|18.02|18.08|18|2
1726685340000|2024-09-18 18:49:00|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1726685350000|2024-09-18 18:49:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1726685360000|2024-09-18 18:49:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1726685370000|2024-09-18 18:49:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726685390000|2024-09-18 18:49:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|4
1726685410000|2024-09-18 18:50:10|18.08|18|18.08|18|18.1|18.02|18.08|18|0
1726685420000|2024-09-18 18:50:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1726685430000|2024-09-18 18:50:30|18.05|17.97|18.05|17.97|18.08|18|18.05|17.97|0
1726685480000|2024-09-18 18:51:20|18.03|17.95|18|17.92|18.03|17.95|18|17.92|8
1726685490000|2024-09-18 18:51:30|17.96|17.88|17.95|17.87|17.98|17.9|17.95|17.87|1
1726685500000|2024-09-18 18:51:40|17.96|17.88|17.96|17.88|17.98|17.9|17.95|17.87|0
1726685510000|2024-09-18 18:51:50|17.98|17.9|17.98|17.9|17.98|17.9|17.96|17.88|0
1726685520000|2024-09-18 18:52:00|17.96|17.88|17.95|17.87|17.98|17.9|17.95|17.87|0
1726685530000|2024-09-18 18:52:10|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1726685540000|2024-09-18 18:52:20|17.96|17.88|17.95|17.87|17.96|17.88|17.93|17.85|1
1726685550000|2024-09-18 18:52:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726685560000|2024-09-18 18:52:40|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|0
1726685570000|2024-09-18 18:52:50|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|2
1726685580000|2024-09-18 18:53:00|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|0
1726685630000|2024-09-18 18:53:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726685640000|2024-09-18 18:54:00|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|0
1726685650000|2024-09-18 18:54:10|17.93|17.85|17.91|17.83|17.95|17.87|17.91|17.83|0
1726685660000|2024-09-18 18:54:20|17.9|17.82|17.91|17.83|17.93|17.85|17.9|17.82|0
1726685670000|2024-09-18 18:54:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726685680000|2024-09-18 18:54:40|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|0
1726685700000|2024-09-18 18:55:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|3
1726685710000|2024-09-18 18:55:10|18|17.92|17.95|17.87|18|17.92|17.95|17.87|0
1726685720000|2024-09-18 18:55:20|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|0
1726685750000|2024-09-18 18:55:50|17.91|17.83|17.93|17.85|17.93|17.85|17.9|17.82|4
1726685760000|2024-09-18 18:56:00|17.91|17.83|17.86|17.78|17.91|17.83|17.86|17.78|2
1726685770000|2024-09-18 18:56:10|17.88|17.8|17.86|17.78|17.88|17.8|17.85|17.77|0
1726685780000|2024-09-18 18:56:20|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|2
1726685860000|2024-09-18 18:57:40|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|3
1726685870000|2024-09-18 18:57:50|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1726685880000|2024-09-18 18:58:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726685910000|2024-09-18 18:58:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1726685920000|2024-09-18 18:58:40|17.95|17.87|18.03|17.95|18.03|17.95|17.95|17.87|3
1726685930000|2024-09-18 18:58:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726685940000|2024-09-18 18:59:00|18.08|18|18.08|18|18.08|18|18.08|18|1
1726685950000|2024-09-18 18:59:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726685970000|2024-09-18 18:59:30|18.08|18|18.13|18.05|18.15|18.07|18.05|17.97|1
1726685980000|2024-09-18 18:59:40|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|1
1726685990000|2024-09-18 18:59:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|3
1726686000000|2024-09-18 19:00:00|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|4
1726686010000|2024-09-18 19:00:10|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|0
1726686020000|2024-09-18 19:00:20|18.18|18.1|18.18|18.1|18.18|18.1|18.15|18.07|0
1726686030000|2024-09-18 19:00:30|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|3
1726686040000|2024-09-18 19:00:40|18.18|18.1|18.15|18.07|18.18|18.1|18.13|18.05|0
1726686050000|2024-09-18 19:00:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1726686060000|2024-09-18 19:01:00|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|2
1726686070000|2024-09-18 19:01:10|18.18|18.1|18.18|18.1|18.18|18.1|18.15|18.07|0
1726686080000|2024-09-18 19:01:20|18.2|18.12|18.23|18.15|18.25|18.17|18.2|18.12|4
1726686090000|2024-09-18 19:01:30|18.25|18.17|18.25|18.17|18.25|18.17|18.2|18.12|2
1726686100000|2024-09-18 19:01:40|18.23|18.15|18.22|18.14|18.25|18.17|18.2|18.12|2
1726686110000|2024-09-18 19:01:50|18.25|18.17|18.25|18.17|18.25|18.17|18.22|18.14|1
1726686120000|2024-09-18 19:02:00|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|2
1726686130000|2024-09-18 19:02:10|18.18|18.1|18.17|18.09|18.2|18.12|18.15|18.07|0
1726686140000|2024-09-18 19:02:20|18.18|18.1|18.25|18.17|18.25|18.17|18.18|18.1|0
1726686150000|2024-09-18 19:02:30|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|0
1726686160000|2024-09-18 19:02:40|18.17|18.09|18.2|18.12|18.2|18.12|18.15|18.07|0
1726686170000|2024-09-18 19:02:50|18.18|18.1|18.15|18.07|18.2|18.12|18.15|18.07|0
1726686200000|2024-09-18 19:03:20|||||||||2
1726686210000|2024-09-18 19:03:30|18.17|18.09|18.15|18.07|18.2|18.12|18.15|18.07|0
1726686220000|2024-09-18 19:03:40|18.17|18.09|18.17|18.09|18.2|18.12|18.15|18.07|0
1726686230000|2024-09-18 19:03:50|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1726686240000|2024-09-18 19:04:00|18.18|18.1|18.18|18.1|18.18|18.1|18.15|18.07|0
1726686250000|2024-09-18 19:04:10|18.17|18.09|18.18|18.1|18.2|18.12|18.15|18.07|0
1726686260000|2024-09-18 19:04:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1726686270000|2024-09-18 19:04:30|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|0
1726686280000|2024-09-18 19:04:40|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1726686290000|2024-09-18 19:04:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1726686300000|2024-09-18 19:05:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|2
1726686310000|2024-09-18 19:05:10|18.27|18.19|18.3|18.22|18.3|18.22|18.25|18.17|0
1726686320000|2024-09-18 19:05:20|18.27|18.19|18.32|18.24|18.35|18.27|18.27|18.19|11
1726686330000|2024-09-18 19:05:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726686340000|2024-09-18 19:05:40|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|2
1726686360000|2024-09-18 19:06:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1726686370000|2024-09-18 19:06:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|11
1726686380000|2024-09-18 19:06:20|18.22|18.14|18.3|18.22|18.3|18.22|18.22|18.14|5
1726686410000|2024-09-18 19:06:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726686420000|2024-09-18 19:07:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1726686430000|2024-09-18 19:07:10|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|20
1726686440000|2024-09-18 19:07:20|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726686480000|2024-09-18 19:08:00|18.22|18.14|18.22|18.14|18.25|18.17|18.2|18.12|0
1726686490000|2024-09-18 19:08:10|18.25|18.17|18.25|18.17|18.25|18.17|18.22|18.14|0
1726686530000|2024-09-18 19:08:50|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726686540000|2024-09-18 19:09:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726686550000|2024-09-18 19:09:10|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726686570000|2024-09-18 19:09:30|18.22|18.14|18.22|18.14|18.25|18.17|18.22|18.14|0
1726686580000|2024-09-18 19:09:40|18.25|18.17|18.25|18.17|18.25|18.17|18.22|18.14|0
1726686600000|2024-09-18 19:10:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|2
1726686620000|2024-09-18 19:10:20|||||||||4
1726686640000|2024-09-18 19:10:40|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|2
1726686660000|2024-09-18 19:11:00|18.32|18.24|18.32|18.24|18.35|18.27|18.3|18.22|3
1726686670000|2024-09-18 19:11:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726686680000|2024-09-18 19:11:20|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|4
1726686690000|2024-09-18 19:11:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1726686710000|2024-09-18 19:11:50|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|0
1726686720000|2024-09-18 19:12:00|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|0
1726686760000|2024-09-18 19:12:40|18.18|18.1|18.18|18.1|18.2|18.12|18.15|18.07|0
1726686770000|2024-09-18 19:12:50|18.15|18.07|18.13|18.05|18.18|18.1|18.13|18.05|0
1726686780000|2024-09-18 19:13:00|18.1|18.02|18.05|17.97|18.1|18.02|18.05|17.97|5
1726686800000|2024-09-18 19:13:20|18.03|17.95|18|17.92|18.03|17.95|18|17.92|1
1726686830000|2024-09-18 19:13:50|18.03|17.95|18.05|17.97|18.05|17.97|18|17.92|5
1726686840000|2024-09-18 19:14:00|18.03|17.95|18|17.92|18.03|17.95|18|17.92|0
1726686850000|2024-09-18 19:14:10|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1726686860000|2024-09-18 19:14:20|18.01|17.93|18.03|17.95|18.03|17.95|18|17.92|0
1726686870000|2024-09-18 19:14:30|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|0
1726686880000|2024-09-18 19:14:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1726686890000|2024-09-18 19:14:50|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|2
1726686900000|2024-09-18 19:15:00|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|0
1726686910000|2024-09-18 19:15:10|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|3
1726686920000|2024-09-18 19:15:20|18.08|18|18.08|18|18.1|18.02|18.08|18|2
1726686930000|2024-09-18 19:15:30|18.06|17.98|18.06|17.98|18.08|18|18.05|17.97|0
1726686940000|2024-09-18 19:15:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726686950000|2024-09-18 19:15:50|18.06|17.98|18.08|18|18.1|18.02|18.05|17.97|2
1726686960000|2024-09-18 19:16:00|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|0
1726686970000|2024-09-18 19:16:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|1
1726686980000|2024-09-18 19:16:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1726686990000|2024-09-18 19:16:30|18.08|18|18.08|18|18.08|18|18.08|18|1
1726687000000|2024-09-18 19:16:40|18.06|17.98|18.05|17.97|18.08|18|18.05|17.97|0
1726687070000|2024-09-18 19:17:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|1
1726687080000|2024-09-18 19:18:00|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|3
1726687090000|2024-09-18 19:18:10|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1726687100000|2024-09-18 19:18:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1726687110000|2024-09-18 19:18:30|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|0
1726687120000|2024-09-18 19:18:40|18.06|17.98|18.08|18|18.08|18|18.05|17.97|4
1726687130000|2024-09-18 19:18:50|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1726687140000|2024-09-18 19:19:00|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1726687150000|2024-09-18 19:19:10|18.11|18.03|18.1|18.02|18.11|18.03|18.08|18|0
1726687160000|2024-09-18 19:19:20|18.08|18|18.08|18|18.08|18|18.08|18|2
1726687170000|2024-09-18 19:19:30|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|0
1726687180000|2024-09-18 19:19:40|18.08|18|18.08|18|18.1|18.02|18.08|18|2
1726687200000|2024-09-18 19:20:00|18.06|17.98|18.06|17.98|18.1|18.02|18.06|17.98|2
1726687210000|2024-09-18 19:20:10|18.08|18|18.1|18.02|18.1|18.02|18.06|17.98|0
1726687220000|2024-09-18 19:20:20|18.11|18.03|18.13|18.05|18.15|18.07|18.11|18.03|6
1726687230000|2024-09-18 19:20:30|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1726687240000|2024-09-18 19:20:40|18.16|18.08|18.25|18.17|18.25|18.17|18.16|18.08|8
1726687250000|2024-09-18 19:20:50|18.28|18.2|18.3|18.22|18.3|18.22|18.25|18.17|3
1726687260000|2024-09-18 19:21:00|18.33|18.25|18.35|18.27|18.35|18.27|18.3|18.22|4
1726687270000|2024-09-18 19:21:10|18.33|18.25|18.35|18.27|18.35|18.27|18.3|18.22|5
1726687280000|2024-09-18 19:21:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1726687290000|2024-09-18 19:21:30|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|5
1726687300000|2024-09-18 19:21:40|18.33|18.25|18.3|18.22|18.35|18.27|18.3|18.22|8
1726687310000|2024-09-18 19:21:50|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|20
1726687320000|2024-09-18 19:22:00|18.2|18.12|18.2|18.12|18.2|18.12|18.15|18.07|1
1726687330000|2024-09-18 19:22:10|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|3
1726687340000|2024-09-18 19:22:20|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|2
1726687350000|2024-09-18 19:22:30|18.28|18.2|18.3|18.22|18.3|18.22|18.25|18.17|2
1726687360000|2024-09-18 19:22:40|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|2
1726687370000|2024-09-18 19:22:50|18.32|18.24|18.33|18.25|18.33|18.25|18.3|18.22|0
1726687380000|2024-09-18 19:23:00|18.32|18.24|18.3|18.22|18.35|18.27|18.3|18.22|1
1726687390000|2024-09-18 19:23:10|18.28|18.2|18.25|18.17|18.3|18.22|18.25|18.17|2
1726687400000|2024-09-18 19:23:20|18.27|18.19|18.25|18.17|18.3|18.22|18.25|18.17|0
1726687420000|2024-09-18 19:23:40|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|1
1726687430000|2024-09-18 19:23:50|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|5
1726687440000|2024-09-18 19:24:00|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|1
1726687450000|2024-09-18 19:24:10|18.1|18.02|18.15|18.07|18.15|18.07|18.1|18.02|0
1726687460000|2024-09-18 19:24:20|18.18|18.1|18.18|18.1|18.2|18.12|18.15|18.07|2
1726687470000|2024-09-18 19:24:30|18.15|18.07|18.18|18.1|18.2|18.12|18.15|18.07|0
1726687480000|2024-09-18 19:24:40|18.15|18.07|18.15|18.07|18.2|18.12|18.15|18.07|3
1726687490000|2024-09-18 19:24:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|2
1726687500000|2024-09-18 19:25:00|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|0
1726687550000|2024-09-18 19:25:50|18.08|18|18.05|17.97|18.08|18|18.05|17.97|1
1726687560000|2024-09-18 19:26:00|||||||||3
1726687570000|2024-09-18 19:26:10|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1726687590000|2024-09-18 19:26:30|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|2
1726687610000|2024-09-18 19:26:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1726687620000|2024-09-18 19:27:00|18.01|17.93|18|17.92|18.03|17.95|18|17.92|0
1726687640000|2024-09-18 19:27:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1726687650000|2024-09-18 19:27:30|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1726687660000|2024-09-18 19:27:40|17.98|17.9|18|17.92|18|17.92|17.96|17.88|0
1726687670000|2024-09-18 19:27:50|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1726687680000|2024-09-18 19:28:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1726687690000|2024-09-18 19:28:10|17.98|17.9|18|17.92|18|17.92|17.98|17.9|3
1726687700000|2024-09-18 19:28:20|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1726687710000|2024-09-18 19:28:30|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|1
1726687720000|2024-09-18 19:28:40|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1726687740000|2024-09-18 19:29:00|18.08|18|18.2|18.12|18.2|18.12|18.08|18|4
1726687750000|2024-09-18 19:29:10|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|3
1726687760000|2024-09-18 19:29:20|18.15|18.07|18.18|18.1|18.2|18.12|18.15|18.07|2
1726687770000|2024-09-18 19:29:30|18.15|18.07|18.15|18.07|18.2|18.12|18.15|18.07|8
1726687780000|2024-09-18 19:29:40|18.13|18.05|18.13|18.05|18.15|18.07|18.1|18.02|1
1726687790000|2024-09-18 19:29:50|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1726687800000|2024-09-18 19:30:00|18.08|18|18.13|18.05|18.15|18.07|18.08|18|2
1726687810000|2024-09-18 19:30:10|18.15|18.07|18.08|18|18.15|18.07|18.08|18|0
1726687820000|2024-09-18 19:30:20|18.1|18.02|18.1|18.02|18.1|18.02|18.06|17.98|0
1726687830000|2024-09-18 19:30:30|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1726687850000|2024-09-18 19:30:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1726687860000|2024-09-18 19:31:00|18.08|18|18.08|18|18.1|18.02|18.06|17.98|4
1726687870000|2024-09-18 19:31:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1726687880000|2024-09-18 19:31:20|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|2
1726687890000|2024-09-18 19:31:30|18.08|18|18.08|18|18.1|18.02|18.06|17.98|0
1726687900000|2024-09-18 19:31:40|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|0
1726687910000|2024-09-18 19:31:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1726687920000|2024-09-18 19:32:00|18.08|18|18.11|18.03|18.13|18.05|18.08|18|2
1726687930000|2024-09-18 19:32:10|18.13|18.05|18.15|18.07|18.15|18.07|18.11|18.03|0
1726687950000|2024-09-18 19:32:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1726687960000|2024-09-18 19:32:40|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|4
1726687970000|2024-09-18 19:32:50|18.1|18.02|18.11|18.03|18.13|18.05|18.1|18.02|2
1726687980000|2024-09-18 19:33:00|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|0
1726687990000|2024-09-18 19:33:10|18.11|18.03|18.13|18.05|18.15|18.07|18.11|18.03|2
1726688000000|2024-09-18 19:33:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1726688010000|2024-09-18 19:33:30|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|0
1726688020000|2024-09-18 19:33:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1726688030000|2024-09-18 19:33:50|18.15|18.07|18.18|18.1|18.2|18.12|18.15|18.07|0
1726688040000|2024-09-18 19:34:00|18.2|18.12|18.28|18.2|18.3|18.22|18.18|18.1|5
1726688050000|2024-09-18 19:34:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1726688060000|2024-09-18 19:34:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726688070000|2024-09-18 19:34:30|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1726688100000|2024-09-18 19:35:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|1
1726688110000|2024-09-18 19:35:10|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|5
1726688120000|2024-09-18 19:35:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1726688130000|2024-09-18 19:35:30|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|0
1726688140000|2024-09-18 19:35:40|18.23|18.15|18.23|18.15|18.25|18.17|18.2|18.12|0
1726688150000|2024-09-18 19:35:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726688160000|2024-09-18 19:36:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1726688170000|2024-09-18 19:36:10|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|2
1726688180000|2024-09-18 19:36:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1726688190000|2024-09-18 19:36:30|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|2
1726688200000|2024-09-18 19:36:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|2
1726688210000|2024-09-18 19:36:50|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|0
1726688220000|2024-09-18 19:37:00|18.3|18.22|18.28|18.2|18.3|18.22|18.25|18.17|2
1726688230000|2024-09-18 19:37:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726688240000|2024-09-18 19:37:20|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1726688250000|2024-09-18 19:37:30|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|0
1726688260000|2024-09-18 19:37:40|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|0
1726688270000|2024-09-18 19:37:50|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1726688280000|2024-09-18 19:38:00|18.23|18.15|18.15|18.07|18.23|18.15|18.15|18.07|2
1726688300000|2024-09-18 19:38:20|18.18|18.1|18.2|18.12|18.2|18.12|18.15|18.07|2
1726688310000|2024-09-18 19:38:30|18.18|18.1|18.18|18.1|18.2|18.12|18.15|18.07|2
1726688320000|2024-09-18 19:38:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1726688330000|2024-09-18 19:38:50|18.15|18.07|18.15|18.07|18.18|18.1|18.15|18.07|0
1726688340000|2024-09-18 19:39:00|18.13|18.05|18.15|18.07|18.15|18.07|18.1|18.02|0
1726688350000|2024-09-18 19:39:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|2
1726688360000|2024-09-18 19:39:20|18.23|18.15|18.28|18.2|18.3|18.22|18.23|18.15|2
1726688370000|2024-09-18 19:39:30|18.3|18.22|18.28|18.2|18.3|18.22|18.25|18.17|0
1726688380000|2024-09-18 19:39:40|18.25|18.17|18.23|18.15|18.25|18.17|18.2|18.12|1
1726688390000|2024-09-18 19:39:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1726688400000|2024-09-18 19:40:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|3
1726688410000|2024-09-18 19:40:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|2
1726688430000|2024-09-18 19:40:30|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|1
1726688440000|2024-09-18 19:40:40|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|0
1726688450000|2024-09-18 19:40:50|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|0
1726688510000|2024-09-18 19:41:50|18.23|18.15|18.23|18.15|18.25|18.17|18.2|18.12|5
1726688520000|2024-09-18 19:42:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|5
1726688530000|2024-09-18 19:42:10|18.23|18.15|18.23|18.15|18.25|18.17|18.2|18.12|0
1726688540000|2024-09-18 19:42:20|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1726688550000|2024-09-18 19:42:30|18.2|18.12|18.2|18.12|18.23|18.15|18.2|18.12|0
1726688560000|2024-09-18 19:42:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1726688570000|2024-09-18 19:42:50|18.2|18.12|18.18|18.1|18.2|18.12|18.15|18.07|2
1726688580000|2024-09-18 19:43:00|18.15|18.07|18.25|18.17|18.25|18.17|18.15|18.07|5
1726688590000|2024-09-18 19:43:10|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|0
1726688600000|2024-09-18 19:43:20|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|0
1726688620000|2024-09-18 19:43:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1726688630000|2024-09-18 19:43:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1726688640000|2024-09-18 19:44:00|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|0
1726688650000|2024-09-18 19:44:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726688670000|2024-09-18 19:44:30|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|0
1726688680000|2024-09-18 19:44:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726688690000|2024-09-18 19:44:50|18.33|18.25|18.35|18.27|18.38|18.3|18.3|18.22|4
1726688700000|2024-09-18 19:45:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|33
1726688710000|2024-09-18 19:45:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|2
1726688720000|2024-09-18 19:45:20|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|10
1726688730000|2024-09-18 19:45:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1726688740000|2024-09-18 19:45:40|18.38|18.3|18.35|18.27|18.38|18.3|18.33|18.25|2
1726688760000|2024-09-18 19:46:00|||||||||1
1726688780000|2024-09-18 19:46:20|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1726688790000|2024-09-18 19:46:30|18.33|18.25|18.35|18.27|18.35|18.27|18.3|18.22|0
1726688800000|2024-09-18 19:46:40|18.37|18.29|18.37|18.29|18.4|18.32|18.35|18.27|7
1726688810000|2024-09-18 19:46:50|18.38|18.3|18.37|18.29|18.4|18.32|18.35|18.27|0
1726688820000|2024-09-18 19:47:00|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|3
1726688830000|2024-09-18 19:47:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726688840000|2024-09-18 19:47:20|18.33|18.25|18.35|18.27|18.35|18.27|18.32|18.24|0
1726688850000|2024-09-18 19:47:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1726688860000|2024-09-18 19:47:40|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|2
1726688870000|2024-09-18 19:47:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726688880000|2024-09-18 19:48:00|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1726688890000|2024-09-18 19:48:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1726688900000|2024-09-18 19:48:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726688910000|2024-09-18 19:48:30|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|0
1726688920000|2024-09-18 19:48:40|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|47
1726688930000|2024-09-18 19:48:50|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1726688940000|2024-09-18 19:49:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1726688950000|2024-09-18 19:49:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1726688960000|2024-09-18 19:49:20|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|2
1726688990000|2024-09-18 19:49:50|18.37|18.29|18.35|18.27|18.38|18.3|18.35|18.27|0
1726689000000|2024-09-18 19:50:00|18.38|18.3|18.38|18.3|18.4|18.32|18.35|18.27|0
1726689010000|2024-09-18 19:50:10|18.4|18.32|18.35|18.27|18.4|18.32|18.35|18.27|0
1726689020000|2024-09-18 19:50:20|18.33|18.25|18.3|18.22|18.35|18.27|18.3|18.22|2
1726689030000|2024-09-18 19:50:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1726689040000|2024-09-18 19:50:40|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1726689050000|2024-09-18 19:50:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1726689070000|2024-09-18 19:51:10|18.35|18.27|18.25|18.17|18.35|18.27|18.25|18.17|2
1726689080000|2024-09-18 19:51:20|18.27|18.19|18.25|18.17|18.3|18.22|18.25|18.17|1
1726689090000|2024-09-18 19:51:30|18.27|18.19|18.3|18.22|18.3|18.22|18.25|18.17|4
1726689100000|2024-09-18 19:51:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|3
1726689110000|2024-09-18 19:51:50|18.37|18.29|18.35|18.27|18.4|18.32|18.35|18.27|0
1726689120000|2024-09-18 19:52:00|18.37|18.29|18.37|18.29|18.4|18.32|18.35|18.27|11
1726689130000|2024-09-18 19:52:10|18.4|18.32|18.4|18.32|18.4|18.32|18.37|18.29|0
1726689170000|2024-09-18 19:52:50|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|5
1726689180000|2024-09-18 19:53:00|18.4|18.32|18.4|18.32|18.4|18.32|18.37|18.29|0
1726689190000|2024-09-18 19:53:10|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|0
1726689200000|2024-09-18 19:53:20|18.37|18.29|18.35|18.27|18.4|18.32|18.35|18.27|0
1726689210000|2024-09-18 19:53:30|||||||||2
1726689220000|2024-09-18 19:53:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1726689230000|2024-09-18 19:53:50|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1726689240000|2024-09-18 19:54:00|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|1
1726689250000|2024-09-18 19:54:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726689280000|2024-09-18 19:54:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1726689300000|2024-09-18 19:55:00|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|6
1726689310000|2024-09-18 19:55:10|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1726689320000|2024-09-18 19:55:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1726689330000|2024-09-18 19:55:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726689340000|2024-09-18 19:55:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|15
1726689350000|2024-09-18 19:55:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1726689360000|2024-09-18 19:56:00|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1726689370000|2024-09-18 19:56:10|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1726689380000|2024-09-18 19:56:20|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|0
1726689420000|2024-09-18 19:57:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1726689440000|2024-09-18 19:57:20|||||||||2
1726689460000|2024-09-18 19:57:40|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|0
1726689480000|2024-09-18 19:58:00|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|2
1726689490000|2024-09-18 19:58:10|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|0
1726689520000|2024-09-18 19:58:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726689530000|2024-09-18 19:58:50|18.28|18.2|18.27|18.19|18.3|18.22|18.27|18.19|0
1726689540000|2024-09-18 19:59:00|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|15
1726689550000|2024-09-18 19:59:10|18.22|18.14|18.25|18.17|18.27|18.19|18.22|18.14|18
1726689570000|2024-09-18 19:59:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726689590000|2024-09-18 19:59:50|18.27|18.19|18.37|18.29|18.48|18.29|18.27|18.19|0
1726704900000|2024-09-19 00:15:00|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1726704910000|2024-09-19 00:15:10|18.22|18.14|18.28|18.03|18.28|18.14|18.22|18.03|0
1726704940000|2024-09-19 00:15:40|18.22|18.14|18.28|18.03|18.28|18.14|18.22|18.03|0
1726704980000|2024-09-19 00:16:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726704990000|2024-09-19 00:16:30|18.24|18.16|18.45|18.15|18.47|18.17|18.24|18.15|0
1726705050000|2024-09-19 00:17:30|18.4|18.1|18.42|18.12|18.42|18.12|18.4|18.1|0
1726705060000|2024-09-19 00:17:40|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|0
1726705070000|2024-09-19 00:17:50|18.42|18.12|18.44|18.14|18.44|18.14|18.42|18.12|0
1726705120000|2024-09-19 00:18:40|18.42|18.12|18.39|18.09|18.42|18.12|18.39|18.09|0
1726705180000|2024-09-19 00:19:40|18.37|18.07|18.39|18.09|18.39|18.09|18.37|18.07|0
1726705200000|2024-09-19 00:20:00|18.42|18.12|18.39|18.14|18.42|18.14|18.39|18.09|0
1726705210000|2024-09-19 00:20:10|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1726705260000|2024-09-19 00:21:00|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1726705270000|2024-09-19 00:21:10|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1726705280000|2024-09-19 00:21:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1726705300000|2024-09-19 00:21:40|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1726705310000|2024-09-19 00:21:50|18.26|18.18|18.26|18.18|18.32|18.18|18.26|18.07|0
1726705320000|2024-09-19 00:22:00|18.24|18.16|18.17|18.09|18.28|18.16|18.15|18.03|4
1726705370000|2024-09-19 00:22:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1726705380000|2024-09-19 00:23:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1726705450000|2024-09-19 00:24:10|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1726705460000|2024-09-19 00:24:20|18.19|18.11|18.19|18.11|18.21|18.13|18.19|18.11|0
1726705470000|2024-09-19 00:24:30|18.21|18.13|18.19|18.11|18.22|18.14|18.19|18.11|0
1726705480000|2024-09-19 00:24:40|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|0
1726705490000|2024-09-19 00:24:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1726705500000|2024-09-19 00:25:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1726705510000|2024-09-19 00:25:10|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|0
1726705520000|2024-09-19 00:25:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1726705530000|2024-09-19 00:25:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1726705550000|2024-09-19 00:25:50|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1726705560000|2024-09-19 00:26:00|18.17|18.09|18.17|18.09|18.25|18.09|18.17|17.98|0
1726705570000|2024-09-19 00:26:10|18.23|17.98|18.17|18.09|18.23|18.09|18.17|17.98|0
1726705580000|2024-09-19 00:26:20|18.23|17.98|18.23|17.98|18.23|18.09|18.17|17.98|0
1726705680000|2024-09-19 00:28:00|18.17|18.09|18.17|18.09|18.23|18.09|18.17|17.98|0
1726705690000|2024-09-19 00:28:10|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1726705700000|2024-09-19 00:28:20|18.17|18.09|18.17|18.09|18.23|18.09|18.17|17.98|0
1726705740000|2024-09-19 00:29:00|18.28|18.03|18.28|18.03|18.28|18.09|18.17|18.03|0
1726705750000|2024-09-19 00:29:10|18.21|18.13|18.17|18.09|18.28|18.13|18.17|18.03|0
1726705780000|2024-09-19 00:29:40|18.28|18.03|18.17|18.09|18.28|18.09|18.17|18.03|0
1726705790000|2024-09-19 00:29:50|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1726705800000|2024-09-19 00:30:00|18.19|18.11|18.17|18.09|18.22|18.14|18.17|18.09|0
1726705820000|2024-09-19 00:30:20|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|0
1726705830000|2024-09-19 00:30:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726705840000|2024-09-19 00:30:40|18.24|18.16|18.22|18.14|18.26|18.18|18.22|18.14|0
1726705860000|2024-09-19 00:31:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1726705870000|2024-09-19 00:31:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726705880000|2024-09-19 00:31:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726705890000|2024-09-19 00:31:30|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|0
1726705910000|2024-09-19 00:31:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726706000000|2024-09-19 00:33:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1726706010000|2024-09-19 00:33:30|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1726706100000|2024-09-19 00:35:00|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|0
1726706110000|2024-09-19 00:35:10|18.25|18.17|18.25|18.17|18.27|18.19|18.22|18.14|0
1726706130000|2024-09-19 00:35:30|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|0
1726706150000|2024-09-19 00:35:50|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1726706160000|2024-09-19 00:36:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|0
1726706170000|2024-09-19 00:36:10|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1726706180000|2024-09-19 00:36:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1726706190000|2024-09-19 00:36:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726706200000|2024-09-19 00:36:40|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1726706210000|2024-09-19 00:36:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726706220000|2024-09-19 00:37:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1726706250000|2024-09-19 00:37:30|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1726706260000|2024-09-19 00:37:40|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1726706290000|2024-09-19 00:38:10|18.34|18.26|18.34|18.26|18.37|18.29|18.34|18.26|0
1726706300000|2024-09-19 00:38:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1726706310000|2024-09-19 00:38:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1726706440000|2024-09-19 00:40:40|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1726706450000|2024-09-19 00:40:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1726706460000|2024-09-19 00:41:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1726706470000|2024-09-19 00:41:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1726706480000|2024-09-19 00:41:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1726706490000|2024-09-19 00:41:30|18.38|18.13|18.27|18.19|18.38|18.19|18.27|18.13|0
1726706510000|2024-09-19 00:41:50|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1726706520000|2024-09-19 00:42:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726706560000|2024-09-19 00:42:40|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1726706570000|2024-09-19 00:42:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726706600000|2024-09-19 00:43:20|18.38|18.13|18.38|18.13|18.38|18.24|18.32|18.13|0
1726706620000|2024-09-19 00:43:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726706630000|2024-09-19 00:43:50|18.38|18.13|18.32|18.24|18.38|18.24|18.32|18.13|0
1726706640000|2024-09-19 00:44:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1726706700000|2024-09-19 00:45:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726706710000|2024-09-19 00:45:10|18.38|18.13|18.27|18.19|18.38|18.19|18.27|18.13|0
1726706730000|2024-09-19 00:45:30|18.33|18.08|18.27|18.19|18.33|18.19|18.27|18.08|0
1726706770000|2024-09-19 00:46:10|18.33|18.08|18.33|18.08|18.33|18.08|18.33|18.08|0
1726706790000|2024-09-19 00:46:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726706840000|2024-09-19 00:47:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726706910000|2024-09-19 00:48:30|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1726707020000|2024-09-19 00:50:20|18.25|18.17|18.27|18.19|18.32|18.24|18.25|18.17|1
1726707180000|2024-09-19 00:53:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1726707230000|2024-09-19 00:53:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726707240000|2024-09-19 00:54:00|18.33|18.08|18.33|18.08|18.33|18.08|18.33|18.08|0
1726707260000|2024-09-19 00:54:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726707290000|2024-09-19 00:54:50|18.33|18.08|18.33|18.08|18.33|18.08|18.33|18.08|0
1726707300000|2024-09-19 00:55:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726707310000|2024-09-19 00:55:10|18.33|18.08|18.27|18.19|18.33|18.19|18.27|18.08|0
1726707320000|2024-09-19 00:55:20|18.33|18.08|18.33|18.08|18.33|18.08|18.33|18.08|0
1726707340000|2024-09-19 00:55:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726707360000|2024-09-19 00:56:00|18.38|18.13|18.38|18.13|18.38|18.19|18.27|18.13|0
1726707370000|2024-09-19 00:56:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726707390000|2024-09-19 00:56:30|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1726707460000|2024-09-19 00:57:40|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|0
1726707910000|2024-09-19 01:05:10|18.32|18.24|18.34|18.26|18.36|18.28|18.32|18.24|0
1726707930000|2024-09-19 01:05:30|18.27|18.19|18.38|18.13|18.38|18.19|18.27|18.13|1
1726707940000|2024-09-19 01:05:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726707970000|2024-09-19 01:06:10|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1726707980000|2024-09-19 01:06:20|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1726708100000|2024-09-19 01:08:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726708110000|2024-09-19 01:08:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726708120000|2024-09-19 01:08:40|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1726708180000|2024-09-19 01:09:40|18.25|18.17|18.25|18.17|18.25|18.17|18.22|18.14|0
1726708200000|2024-09-19 01:10:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726708220000|2024-09-19 01:10:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726708230000|2024-09-19 01:10:30|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726708250000|2024-09-19 01:10:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1726708370000|2024-09-19 01:12:50|18.38|18.13|18.27|18.19|18.38|18.19|18.27|18.13|0
1726708380000|2024-09-19 01:13:00|18.38|18.13|18.27|18.19|18.38|18.19|18.27|18.13|0
1726708390000|2024-09-19 01:13:10|18.38|18.13|18.32|18.24|18.38|18.24|18.32|18.13|0
1726708400000|2024-09-19 01:13:20|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1726708420000|2024-09-19 01:13:40|18.34|18.26|18.37|18.29|18.37|18.29|18.32|18.24|0
1726708430000|2024-09-19 01:13:50|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1726708440000|2024-09-19 01:14:00|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|0
1726708450000|2024-09-19 01:14:10|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|1
1726708490000|2024-09-19 01:14:50|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1726708510000|2024-09-19 01:15:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726708520000|2024-09-19 01:15:20|18.38|18.13|18.38|18.13|18.38|18.24|18.27|18.13|0
1726708530000|2024-09-19 01:15:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726708550000|2024-09-19 01:15:50|18.38|18.13|18.38|18.13|18.38|18.19|18.27|18.13|0
1726708560000|2024-09-19 01:16:00|18.27|18.19|18.27|18.19|18.4|18.24|18.27|18.13|0
1726708710000|2024-09-19 01:18:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1726708730000|2024-09-19 01:18:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726708810000|2024-09-19 01:20:10|18.25|18.17|18.27|18.19|18.27|18.19|18.24|18.16|0
1726708830000|2024-09-19 01:20:30|18.25|18.17|18.27|18.19|18.27|18.19|18.24|18.16|0
1726708860000|2024-09-19 01:21:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726708870000|2024-09-19 01:21:10|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|0
1726708880000|2024-09-19 01:21:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726708890000|2024-09-19 01:21:30|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|0
1726708900000|2024-09-19 01:21:40|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|0
1726708930000|2024-09-19 01:22:10|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1726708950000|2024-09-19 01:22:30|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|0
1726708960000|2024-09-19 01:22:40|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|0
1726708990000|2024-09-19 01:23:10|18.25|18.17|18.25|18.17|18.28|18.2|18.25|18.17|0
1726709040000|2024-09-19 01:24:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726709050000|2024-09-19 01:24:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726709100000|2024-09-19 01:25:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726709170000|2024-09-19 01:26:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726709190000|2024-09-19 01:26:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726709260000|2024-09-19 01:27:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726709380000|2024-09-19 01:29:40|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|0
1726709400000|2024-09-19 01:30:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726709410000|2024-09-19 01:30:10|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726709450000|2024-09-19 01:30:50|18.47|18.22|18.37|18.29|18.47|18.29|18.37|18.22|1
1726709490000|2024-09-19 01:31:30|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1726709500000|2024-09-19 01:31:40|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|0
1726709510000|2024-09-19 01:31:50|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|0
1726709790000|2024-09-19 01:36:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1726710140000|2024-09-19 01:42:20|18.37|18.29|18.32|18.24|18.43|18.29|18.32|18.18|0
1726710160000|2024-09-19 01:42:40|18.43|18.18|18.32|18.24|18.43|18.24|18.32|18.18|0
1726710200000|2024-09-19 01:43:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726710340000|2024-09-19 01:45:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726710360000|2024-09-19 01:46:00|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1726710380000|2024-09-19 01:46:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726710460000|2024-09-19 01:47:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1726710480000|2024-09-19 01:48:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1726710600000|2024-09-19 01:50:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1726710630000|2024-09-19 01:50:30|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1726710640000|2024-09-19 01:50:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726710650000|2024-09-19 01:50:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|4
1726710690000|2024-09-19 01:51:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726710700000|2024-09-19 01:51:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1726710710000|2024-09-19 01:51:50|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|0
1726710720000|2024-09-19 01:52:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726710960000|2024-09-19 01:56:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|0
1726711030000|2024-09-19 01:57:10|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1726711050000|2024-09-19 01:57:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726711090000|2024-09-19 01:58:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1726711200000|2024-09-19 02:00:00|18.24|18.16|18.25|18.17|18.25|18.17|18.2|18.12|0
1726711230000|2024-09-19 02:00:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1726711240000|2024-09-19 02:00:40|18.24|18.16|18.2|18.12|18.25|18.17|18.2|18.12|5
1726711250000|2024-09-19 02:00:50|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726711300000|2024-09-19 02:01:40|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726711310000|2024-09-19 02:01:50|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1726711570000|2024-09-19 02:06:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1726711630000|2024-09-19 02:07:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1726711640000|2024-09-19 02:07:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726711650000|2024-09-19 02:07:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726711750000|2024-09-19 02:09:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1726711760000|2024-09-19 02:09:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726711770000|2024-09-19 02:09:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726711820000|2024-09-19 02:10:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726711860000|2024-09-19 02:11:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1726711900000|2024-09-19 02:11:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726711920000|2024-09-19 02:12:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1726711930000|2024-09-19 02:12:10|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1726713310000|2024-09-19 02:35:10|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1726713320000|2024-09-19 02:35:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726713440000|2024-09-19 02:37:20|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1726713520000|2024-09-19 02:38:40|18.22|18.14|18.33|18.08|18.33|18.14|18.22|18.08|0
1726713530000|2024-09-19 02:38:50|18.22|18.14|18.22|18.14|18.28|18.14|18.22|18.03|0
1726713540000|2024-09-19 02:39:00|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1726713550000|2024-09-19 02:39:10|18.22|18.14|18.33|18.08|18.33|18.14|18.22|18.08|0
1726713590000|2024-09-19 02:39:50|18.22|18.14|18.28|18.03|18.28|18.14|18.22|18.03|0
1726713600000|2024-09-19 02:40:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726713610000|2024-09-19 02:40:10|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1726713800000|2024-09-19 02:43:20|18.17|18.09|18.23|17.98|18.23|18.09|18.17|17.98|0
1726713810000|2024-09-19 02:43:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1726713820000|2024-09-19 02:43:40|18.28|18.03|18.17|18.09|18.28|18.11|18.17|18.03|0
1726713840000|2024-09-19 02:44:00|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1726713960000|2024-09-19 02:46:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1726713970000|2024-09-19 02:46:10|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1726713990000|2024-09-19 02:46:30|18.17|18.09|18.28|18.03|18.28|18.09|18.17|18.03|0
1726714000000|2024-09-19 02:46:40|18.17|18.09|18.28|18.03|18.28|18.09|18.17|18.03|0
1726714020000|2024-09-19 02:47:00|18.17|18.09|18.23|17.98|18.23|18.09|18.17|17.98|0
1726714070000|2024-09-19 02:47:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1726714080000|2024-09-19 02:48:00|18.23|17.98|18.28|18.03|18.28|18.09|18.17|17.98|0
1726714090000|2024-09-19 02:48:10|18.17|18.09|18.17|18.09|18.23|18.09|18.17|17.98|0
1726714100000|2024-09-19 02:48:20|18.28|18.03|18.28|18.03|18.28|18.09|18.17|18.03|0
1726714170000|2024-09-19 02:49:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1726714270000|2024-09-19 02:51:10|18.28|18.03|18.28|18.03|18.28|18.14|18.22|18.03|0
1726714280000|2024-09-19 02:51:20|18.22|18.14|18.28|18.03|18.28|18.14|18.22|18.03|0
1726714300000|2024-09-19 02:51:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726714310000|2024-09-19 02:51:50|18.28|18.03|18.17|18.09|18.28|18.09|18.17|18.03|0
1726714370000|2024-09-19 02:52:50|18.28|18.03|18.22|18.14|18.28|18.14|18.22|18.03|0
1726714380000|2024-09-19 02:53:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1726714540000|2024-09-19 02:55:40|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1726714550000|2024-09-19 02:55:50|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1726714560000|2024-09-19 02:56:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1726714570000|2024-09-19 02:56:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1726714580000|2024-09-19 02:56:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1726714750000|2024-09-19 02:59:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1726714780000|2024-09-19 02:59:40|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1726714810000|2024-09-19 03:00:10|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|0
1726714820000|2024-09-19 03:00:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1726714950000|2024-09-19 03:02:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1726714960000|2024-09-19 03:02:40|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|0
1726714970000|2024-09-19 03:02:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1726714980000|2024-09-19 03:03:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1726715060000|2024-09-19 03:04:20|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1726715080000|2024-09-19 03:04:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1726715090000|2024-09-19 03:04:50|18.22|18.14|18.22|18.14|18.22|18.14|18.19|18.11|0
1726715100000|2024-09-19 03:05:00|18.2|18.12|18.22|18.14|18.22|18.14|18.19|18.11|0
1726715110000|2024-09-19 03:05:10|18.19|18.11|18.19|18.11|18.22|18.14|18.19|18.11|0
1726715120000|2024-09-19 03:05:20|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1726715130000|2024-09-19 03:05:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726715140000|2024-09-19 03:05:40|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1726715150000|2024-09-19 03:05:50|18.19|18.11|18.17|18.09|18.22|18.14|18.17|18.09|0
1726715160000|2024-09-19 03:06:00|18.19|18.11|18.17|18.09|18.22|18.14|18.17|18.09|0
1726715180000|2024-09-19 03:06:20|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1726715190000|2024-09-19 03:06:30|18.22|18.14|18.22|18.14|18.22|18.14|18.19|18.11|0
1726715200000|2024-09-19 03:06:40|18.19|18.11|18.17|18.09|18.22|18.14|18.17|18.09|0
1726715210000|2024-09-19 03:06:50|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|0
1726715240000|2024-09-19 03:07:20|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1726715280000|2024-09-19 03:08:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1726715510000|2024-09-19 03:11:50|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1726715550000|2024-09-19 03:12:30|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1726715580000|2024-09-19 03:13:00|18.2|18.12|18.19|18.11|18.22|18.14|18.19|18.11|0
1726715590000|2024-09-19 03:13:10|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|0
1726715610000|2024-09-19 03:13:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726715650000|2024-09-19 03:14:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726715660000|2024-09-19 03:14:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726715720000|2024-09-19 03:15:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726715730000|2024-09-19 03:15:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1726715780000|2024-09-19 03:16:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1726715820000|2024-09-19 03:17:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1726715900000|2024-09-19 03:18:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1726715950000|2024-09-19 03:19:10|18.19|18.11|18.17|18.09|18.23|18.11|18.12|17.98|1
1726715960000|2024-09-19 03:19:20|18.23|17.98|18.02|17.94|18.23|18.03|17.97|17.89|10
1726715970000|2024-09-19 03:19:30|17.99|17.91|17.95|17.87|18.08|17.94|17.87|17.73|9
1726715980000|2024-09-19 03:19:40|17.87|17.79|18.15|17.85|18.15|17.85|17.82|17.73|9
1726716010000|2024-09-19 03:20:10|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1726716050000|2024-09-19 03:20:50|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1726716070000|2024-09-19 03:21:10|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1726716100000|2024-09-19 03:21:40|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1726716110000|2024-09-19 03:21:50||17.86||17.86||17.86||17.86|0
1726716120000|2024-09-19 03:22:00|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1726716140000|2024-09-19 03:22:20|18.21|17.95|18.25|17.95|18.25|17.95|18.21|17.95|0
1726716160000|2024-09-19 03:22:40|18.2||18.2||18.2||18.2||0
1726716240000|2024-09-19 03:24:00|18.15|17.9|18.15|17.85|18.15|17.9|18.15|17.85|0
1726716290000|2024-09-19 03:24:50|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.81|0
1726716300000|2024-09-19 03:25:00||17.81||17.81||17.81||17.81|0
1726716310000|2024-09-19 03:25:10|18.1|17.8|18.11|17.81|18.11|17.81|18.1|17.8|0
1726716320000|2024-09-19 03:25:20||17.86||17.86||17.86||17.86|0
1726716510000|2024-09-19 03:28:30|18.1|17.85|18.11|17.86|18.11|17.86|18.1|17.85|0
1726716530000|2024-09-19 03:28:50|18.1|17.8|18.11|17.86|18.11|17.86|18.1|17.8|0
1726716560000|2024-09-19 03:29:20|18.1|17.8|18.06|17.81|18.1|17.81|18.06|17.8|0
1726716580000|2024-09-19 03:29:40|18.1|17.8|18.11|17.86|18.11|17.86|18.06|17.8|0
1726716600000|2024-09-19 03:30:00|18.1|17.85|18.11|17.86|18.11|17.86|18.06|17.8|0
1726716630000|2024-09-19 03:30:30|18.1|17.85|18.1|17.8|18.1|17.85|18.1|17.8|0
1726716640000|2024-09-19 03:30:40|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1726716650000|2024-09-19 03:30:50|18.1|17.85|18.1|17.85|18.1|17.85|18.06|17.8|0
1726716670000|2024-09-19 03:31:10|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1726716690000|2024-09-19 03:31:30|18.1|17.85|18.11|17.86|18.11|17.86|18.1|17.85|0
1726716710000|2024-09-19 03:31:50|18.1|17.85|18.1|17.85|18.1|17.85|18.1|17.85|0
1726716720000|2024-09-19 03:32:00||17.8||17.8||17.8||17.8|0
1726716800000|2024-09-19 03:33:20||17.85||17.8||17.85||17.8|0
1726716810000|2024-09-19 03:33:30||17.85||17.85||17.85||17.85|0
1726716860000|2024-09-19 03:34:20||17.8||17.85||17.85||17.8|0
1726716880000|2024-09-19 03:34:40|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1726716890000|2024-09-19 03:34:50|18.1|17.85|18.1|17.85|18.1|17.85|18.06|17.8|0
1726716900000|2024-09-19 03:35:00|18.06|17.8|18.06|17.81|18.1|17.81|18.06|17.8|0
1726716910000|2024-09-19 03:35:10|18.1|17.8|18.1|17.85|18.1|17.85|18.1|17.8|0
1726716930000|2024-09-19 03:35:30|18.11|17.86|18.15|17.85|18.15|17.9|18.11|17.85|0
1726716960000|2024-09-19 03:36:00|18.1||18.1||18.1||18.1||0
1726717080000|2024-09-19 03:38:00|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1726717090000|2024-09-19 03:38:10|18.13|17.88|18.15|17.9|18.15|17.9|18.13|17.88|0
1726717210000|2024-09-19 03:40:10|18.16|17.91|18.2|17.95|18.2|17.95|18.16|17.91|0
1726717330000|2024-09-19 03:42:10||17.9||17.9||17.9||17.9|0
1726717470000|2024-09-19 03:44:30||17.95||17.95||17.95||17.95|0
1726717540000|2024-09-19 03:45:40|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1726717570000|2024-09-19 03:46:10|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1726717790000|2024-09-19 03:49:50|18.1|17.85|18.15|17.9|18.15|17.9|18.1|17.85|0
1726717810000|2024-09-19 03:50:10|18.1|17.85|18.15|17.9|18.15|17.9|18.1|17.85|0
1726717840000|2024-09-19 03:50:40|18.1|17.85|18.1|17.85|18.1|17.85|18.1|17.85|0
1726718020000|2024-09-19 03:53:40|18.11|17.86|18.15|17.9|18.15|17.9|18.11|17.86|0
1726718050000|2024-09-19 03:54:10||17.85||17.85||17.85||17.85|0
1726718090000|2024-09-19 03:54:50|18.1||18.1||18.1||18.1||0
1726718110000|2024-09-19 03:55:10|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1726718130000|2024-09-19 03:55:30||17.85||17.9||17.9||17.85|0
1726718150000|2024-09-19 03:55:50||17.85||17.85||17.85||17.85|0
1726718160000|2024-09-19 03:56:00||17.9||17.9||17.9||17.9|0
1726718230000|2024-09-19 03:57:10||17.85||17.85||17.85||17.85|0
1726718250000|2024-09-19 03:57:30||17.9||17.9||17.9||17.9|0
1726718280000|2024-09-19 03:58:00||17.85||17.85||17.9||17.85|0
1726718290000|2024-09-19 03:58:10|18.1||18.1||18.1||18.1||0
1726718450000|2024-09-19 04:00:50|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1726718470000|2024-09-19 04:01:10||17.85||17.85||17.9||17.85|0
1726718480000|2024-09-19 04:01:20|18.13|17.9|18.15|17.9|18.15|17.9|18.13|17.88|0
1726719990000|2024-09-19 04:26:30|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1726720120000|2024-09-19 04:28:40|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1726720170000|2024-09-19 04:29:30|18.13|17.88|18.13|17.88|18.15|17.9|18.13|17.88|0
1726720180000|2024-09-19 04:29:40|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1726720190000|2024-09-19 04:29:50|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1726720430000|2024-09-19 04:33:50|18.02|17.94|18.08|17.83|18.11|17.94|18.02|17.83|0
1726720440000|2024-09-19 04:34:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726720530000|2024-09-19 04:35:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1726720550000|2024-09-19 04:35:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726720580000|2024-09-19 04:36:20|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1726720800000|2024-09-19 04:40:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1726720810000|2024-09-19 04:40:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1726720900000|2024-09-19 04:41:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1726721150000|2024-09-19 04:45:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1726721370000|2024-09-19 04:49:30|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1726721490000|2024-09-19 04:51:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726721500000|2024-09-19 04:51:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1726721700000|2024-09-19 04:55:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1726721750000|2024-09-19 04:55:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726721780000|2024-09-19 04:56:20|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1726721800000|2024-09-19 04:56:40|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1726721810000|2024-09-19 04:56:50|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1726721830000|2024-09-19 04:57:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1726721910000|2024-09-19 04:58:30|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1726721970000|2024-09-19 04:59:30|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1726721990000|2024-09-19 04:59:50|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1726722000000|2024-09-19 05:00:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1726722010000|2024-09-19 05:00:10|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|0
1726722020000|2024-09-19 05:00:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726722110000|2024-09-19 05:01:50|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1726722200000|2024-09-19 05:03:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726722210000|2024-09-19 05:03:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726722250000|2024-09-19 05:04:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726722270000|2024-09-19 05:04:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726722280000|2024-09-19 05:04:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726722800000|2024-09-19 05:13:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726722810000|2024-09-19 05:13:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726722830000|2024-09-19 05:13:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726722890000|2024-09-19 05:14:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726722920000|2024-09-19 05:15:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726722940000|2024-09-19 05:15:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726722950000|2024-09-19 05:15:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726722960000|2024-09-19 05:16:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726723000000|2024-09-19 05:16:40|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|0
1726723010000|2024-09-19 05:16:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|3
1726723060000|2024-09-19 05:17:40|18.05|17.97|18.05|17.97|18.05|17.97|18.02|17.94|3
1726723070000|2024-09-19 05:17:50|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|1
1726724080000|2024-09-19 05:34:40|||||||||1
1726724180000|2024-09-19 05:36:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1726724450000|2024-09-19 05:40:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726725120000|2024-09-19 05:52:00|18.04|17.96|18|17.92|18.04|17.96|18|17.92|1
1726725270000|2024-09-19 05:54:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726725480000|2024-09-19 05:58:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726725490000|2024-09-19 05:58:10|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|1
1726725500000|2024-09-19 05:58:20|18.04|17.96|18.02|17.94|18.04|17.96|18|17.92|2
1726725510000|2024-09-19 05:58:30|18.05|17.97|18.05|17.97|18.05|17.97|18.02|17.94|0
1726725520000|2024-09-19 05:58:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1726725540000|2024-09-19 05:59:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1726725550000|2024-09-19 05:59:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1726725620000|2024-09-19 06:00:20|18|17.92|18|17.92|18|17.92|18|17.92|1
1726725650000|2024-09-19 06:00:50|18.02|17.94|18|17.92|18.02|17.94|18|17.92|2
1726725670000|2024-09-19 06:01:10|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|2
1726725700000|2024-09-19 06:01:40|18|17.92|18|17.92|18|17.92|18|17.92|1
1726725720000|2024-09-19 06:02:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1726725730000|2024-09-19 06:02:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1726725840000|2024-09-19 06:04:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1726725850000|2024-09-19 06:04:10|18|17.92|18|17.92|18|17.92|18|17.92|15
1726725860000|2024-09-19 06:04:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|4
1726725990000|2024-09-19 06:06:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1726726000000|2024-09-19 06:06:40|18.05|17.97|18.05|17.97|18.07|17.99|18.05|17.97|9
1726726070000|2024-09-19 06:07:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|7
1726726080000|2024-09-19 06:08:00|18|17.92|18|17.92|18|17.92|18|17.92|1
1726726130000|2024-09-19 06:08:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1726726140000|2024-09-19 06:09:00|18|17.92|18|17.92|18|17.92|18|17.92|4
1726726370000|2024-09-19 06:12:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|13
1726726430000|2024-09-19 06:13:50|17.92|17.84|17.95|17.87|17.95|17.87|17.9|17.82|3
1726726630000|2024-09-19 06:17:10|17.97|17.89|17.99|17.91|17.99|17.91|17.95|17.87|4
1726726640000|2024-09-19 06:17:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1726726670000|2024-09-19 06:17:50|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1726726680000|2024-09-19 06:18:00|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|2
1726726970000|2024-09-19 06:22:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1726726990000|2024-09-19 06:23:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726727100000|2024-09-19 06:25:00|17.89|17.81|17.85|17.77|17.89|17.81|17.85|17.77|28
1726727110000|2024-09-19 06:25:10|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|10
1726727120000|2024-09-19 06:25:20|17.87|17.79|17.89|17.81|17.89|17.81|17.85|17.77|5
1726727130000|2024-09-19 06:25:30|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|2
1726727160000|2024-09-19 06:26:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1726727200000|2024-09-19 06:26:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726727650000|2024-09-19 06:34:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1726727670000|2024-09-19 06:34:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726727760000|2024-09-19 06:36:00|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|0
1726727830000|2024-09-19 06:37:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726727880000|2024-09-19 06:38:00|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|0
1726727910000|2024-09-19 06:38:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726728270000|2024-09-19 06:44:30|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|4
1726729190000|2024-09-19 06:59:50|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|35
1726729200000|2024-09-19 07:00:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|8
1726729220000|2024-09-19 07:00:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|126
1726729270000|2024-09-19 07:01:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|33
1726729280000|2024-09-19 07:01:20|17.8|17.72|17.8|17.72|17.83|17.75|17.8|17.72|4
1726729290000|2024-09-19 07:01:30|17.85|17.77|17.8|17.72|17.85|17.77|17.8|17.72|29
1726729320000|2024-09-19 07:02:00|||||||||3
1726729330000|2024-09-19 07:02:10|17.85|17.77|17.85|17.77|17.85|17.77|17.8|17.72|13
1726729340000|2024-09-19 07:02:20|17.83|17.75|17.8|17.72|17.85|17.77|17.8|17.72|0
1726729390000|2024-09-19 07:03:10|||||||||4
1726729440000|2024-09-19 07:04:00|||||||||5
1726729480000|2024-09-19 07:04:40|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|38
1726729490000|2024-09-19 07:04:50|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|7
1726729500000|2024-09-19 07:05:00|17.85|17.77|17.85|17.77|17.85|17.77|17.8|17.72|3
1726729530000|2024-09-19 07:05:30|||||||||15
1726729660000|2024-09-19 07:07:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|6
1726729670000|2024-09-19 07:07:50|17.85|17.77|17.87|17.79|17.89|17.81|17.85|17.77|6
1726729680000|2024-09-19 07:08:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726729690000|2024-09-19 07:08:10|17.89|17.81|17.89|17.81|17.89|17.81|17.87|17.79|7
1726729700000|2024-09-19 07:08:20|17.87|17.79|17.89|17.81|17.89|17.81|17.85|17.77|0
1726729830000|2024-09-19 07:10:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726729840000|2024-09-19 07:10:40|||||||||29
1726729890000|2024-09-19 07:11:30|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|9
1726729900000|2024-09-19 07:11:40|||||||||2
1726730020000|2024-09-19 07:13:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|5
1726730040000|2024-09-19 07:14:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|8
1726730140000|2024-09-19 07:15:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1726730150000|2024-09-19 07:15:50|17.95|17.87|17.92|17.84|17.95|17.87|17.9|17.82|50
1726730160000|2024-09-19 07:16:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726730330000|2024-09-19 07:18:50|||||||||1
1726730370000|2024-09-19 07:19:30|||||||||73
1726730380000|2024-09-19 07:19:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|4
1726730640000|2024-09-19 07:24:00|||||||||1
1726730850000|2024-09-19 07:27:30|||||||||1
1726730940000|2024-09-19 07:29:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|10
1726730990000|2024-09-19 07:29:50|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|7
1726731000000|2024-09-19 07:30:00|17.94|17.86|17.94|17.86|17.94|17.86|17.9|17.82|27
1726731030000|2024-09-19 07:30:30|||||||||2
1726731040000|2024-09-19 07:30:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726731160000|2024-09-19 07:32:40|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1726731170000|2024-09-19 07:32:50|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|0
1726731180000|2024-09-19 07:33:00|||||||||1
1726731210000|2024-09-19 07:33:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1726731220000|2024-09-19 07:33:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1726731260000|2024-09-19 07:34:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|46
1726731270000|2024-09-19 07:34:30|||||||||11
1726731290000|2024-09-19 07:34:50|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1726731330000|2024-09-19 07:35:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|9
1726731340000|2024-09-19 07:35:40|17.92|17.84|17.94|17.86|17.94|17.86|17.9|17.82|11
1726731350000|2024-09-19 07:35:50|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1726731360000|2024-09-19 07:36:00|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|12
1726731370000|2024-09-19 07:36:10|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1726731380000|2024-09-19 07:36:20|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1726731390000|2024-09-19 07:36:30|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1726731400000|2024-09-19 07:36:40|17.92|17.84|17.94|17.86|17.94|17.86|17.9|17.82|6
1726731410000|2024-09-19 07:36:50|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1726731420000|2024-09-19 07:37:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|1
1726731500000|2024-09-19 07:38:20|17.94|17.86|17.94|17.86|17.94|17.86|17.9|17.82|57
1726731590000|2024-09-19 07:39:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1726731600000|2024-09-19 07:40:00|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|0
1726731750000|2024-09-19 07:42:30|||||||||8
1726731840000|2024-09-19 07:44:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|5
1726731850000|2024-09-19 07:44:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726731860000|2024-09-19 07:44:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726731900000|2024-09-19 07:45:00|||||||||1
1726731920000|2024-09-19 07:45:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|2
1726731940000|2024-09-19 07:45:40|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|37
1726731950000|2024-09-19 07:45:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|6
1726731980000|2024-09-19 07:46:20|||||||||1
1726732170000|2024-09-19 07:49:30|||||||||1
1726732200000|2024-09-19 07:50:00|||||||||13
1726732340000|2024-09-19 07:52:20|||||||||5
1726732430000|2024-09-19 07:53:50|||||||||2
1726732470000|2024-09-19 07:54:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|6
1726732490000|2024-09-19 07:54:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726732500000|2024-09-19 07:55:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1726732520000|2024-09-19 07:55:20|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1726732640000|2024-09-19 07:57:20|||||||||1
1726732820000|2024-09-19 08:00:20|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1726732860000|2024-09-19 08:01:00|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|14
1726732870000|2024-09-19 08:01:10|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1726732880000|2024-09-19 08:01:20|17.94|17.86|17.92|17.84|17.94|17.86|17.9|17.82|7
1726732890000|2024-09-19 08:01:30|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|0
1726732900000|2024-09-19 08:01:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|41
1726732920000|2024-09-19 08:02:00|||||||||1
1726732930000|2024-09-19 08:02:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726732940000|2024-09-19 08:02:20|||||||||1
1726733080000|2024-09-19 08:04:40|||||||||1
1726733100000|2024-09-19 08:05:00|17.9|17.82|17.92|17.84|17.94|17.86|17.9|17.82|90
1726733110000|2024-09-19 08:05:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1726733150000|2024-09-19 08:05:50|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|83
1726733260000|2024-09-19 08:07:40|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1726733270000|2024-09-19 08:07:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726733280000|2024-09-19 08:08:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|13
1726733290000|2024-09-19 08:08:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726733310000|2024-09-19 08:08:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726733320000|2024-09-19 08:08:40|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1726733330000|2024-09-19 08:08:50|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1726733340000|2024-09-19 08:09:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1726733380000|2024-09-19 08:09:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726733390000|2024-09-19 08:09:50|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1726733400000|2024-09-19 08:10:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1726733420000|2024-09-19 08:10:20|||||||||1
1726733450000|2024-09-19 08:10:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|85
1726733560000|2024-09-19 08:12:40|17.84|17.76|17.8|17.72|17.84|17.76|17.8|17.72|34
1726733730000|2024-09-19 08:15:30|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|2
1726733740000|2024-09-19 08:15:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726733800000|2024-09-19 08:16:40|17.89|17.81|17.85|17.77|17.89|17.81|17.85|17.77|26
1726733810000|2024-09-19 08:16:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1726733820000|2024-09-19 08:17:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726733830000|2024-09-19 08:17:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|34
1726733950000|2024-09-19 08:19:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|5
1726733960000|2024-09-19 08:19:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726733980000|2024-09-19 08:19:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1726733990000|2024-09-19 08:19:50|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|8
1726734000000|2024-09-19 08:20:00|17.85|17.77|17.84|17.76|17.87|17.79|17.84|17.76|0
1726734010000|2024-09-19 08:20:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726734030000|2024-09-19 08:20:30|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|4
1726734040000|2024-09-19 08:20:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1726734090000|2024-09-19 08:21:30|||||||||2
1726734110000|2024-09-19 08:21:50|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1726734130000|2024-09-19 08:22:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|52
1726734140000|2024-09-19 08:22:20|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|59
1726734150000|2024-09-19 08:22:30|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|0
1726734180000|2024-09-19 08:23:00|17.84|17.76|17.84|17.76|17.87|17.79|17.84|17.76|47
1726734190000|2024-09-19 08:23:10|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|14
1726734200000|2024-09-19 08:23:20|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|2
1726734220000|2024-09-19 08:23:40|17.87|17.79|17.87|17.79|17.87|17.79|17.84|17.76|0
1726734230000|2024-09-19 08:23:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|7
1726734340000|2024-09-19 08:25:40|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|14
1726734350000|2024-09-19 08:25:50|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|13
1726734360000|2024-09-19 08:26:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1726734370000|2024-09-19 08:26:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1726734390000|2024-09-19 08:26:30|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|1
1726734400000|2024-09-19 08:26:40|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|11
1726734410000|2024-09-19 08:26:50|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|2
1726734420000|2024-09-19 08:27:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1726734440000|2024-09-19 08:27:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1726734450000|2024-09-19 08:27:30|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|0
1726734460000|2024-09-19 08:27:40|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|1
1726734560000|2024-09-19 08:29:20|||||||||12
1726734570000|2024-09-19 08:29:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|57
1726734800000|2024-09-19 08:33:20|||||||||2
1726734940000|2024-09-19 08:35:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|25
1726734950000|2024-09-19 08:35:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|18
1726735020000|2024-09-19 08:37:00|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|3
1726735180000|2024-09-19 08:39:40|||||||||10
1726735220000|2024-09-19 08:40:20|||||||||10
1726735230000|2024-09-19 08:40:30|||||||||8
1726735240000|2024-09-19 08:40:40|||||||||8
1726735250000|2024-09-19 08:40:50|||||||||12
1726735360000|2024-09-19 08:42:40|||||||||8
1726735490000|2024-09-19 08:44:50|||||||||1
1726735510000|2024-09-19 08:45:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|6
1726735530000|2024-09-19 08:45:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|24
1726735540000|2024-09-19 08:45:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1726735550000|2024-09-19 08:45:50|17.87|17.79|17.87|17.79|17.87|17.79|17.84|17.76|2
1726735560000|2024-09-19 08:46:00|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|0
1726735570000|2024-09-19 08:46:10|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|3
1726735580000|2024-09-19 08:46:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1726735640000|2024-09-19 08:47:20|||||||||1
1726735670000|2024-09-19 08:47:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1726735680000|2024-09-19 08:48:00|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|7
1726735690000|2024-09-19 08:48:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1726735700000|2024-09-19 08:48:20|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|29
1726735710000|2024-09-19 08:48:30|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1726735720000|2024-09-19 08:48:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1726735830000|2024-09-19 08:50:30|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1726736140000|2024-09-19 08:55:40|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|10
1726736150000|2024-09-19 08:55:50|17.85|17.77|17.89|17.81|17.89|17.81|17.85|17.77|2
1726736160000|2024-09-19 08:56:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|71
1726736170000|2024-09-19 08:56:10|||||||||20
1726736180000|2024-09-19 08:56:20|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|7
1726736190000|2024-09-19 08:56:30|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|5
1726736200000|2024-09-19 08:56:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1726736410000|2024-09-19 09:00:10|||||||||53
1726736430000|2024-09-19 09:00:30|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|40
1726736450000|2024-09-19 09:00:50|||||||||20
1726736580000|2024-09-19 09:03:00|||||||||81
1726736640000|2024-09-19 09:04:00|||||||||7
1726736860000|2024-09-19 09:07:40|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|14
1726736880000|2024-09-19 09:08:00|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|10
1726736890000|2024-09-19 09:08:10|17.89|17.81|17.89|17.81|17.92|17.84|17.89|17.81|0
1726736910000|2024-09-19 09:08:30|17.92|17.84|17.92|17.84|17.92|17.84|17.89|17.81|3
1726736920000|2024-09-19 09:08:40|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|0
1726736980000|2024-09-19 09:09:40|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|6
1726736990000|2024-09-19 09:09:50|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|5
1726737170000|2024-09-19 09:12:50|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|107
1726737200000|2024-09-19 09:13:20|||||||||2
1726737360000|2024-09-19 09:16:00|||||||||2
1726737560000|2024-09-19 09:19:20|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|100
1726737570000|2024-09-19 09:19:30|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|48
1726737610000|2024-09-19 09:20:10|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|24
1726737640000|2024-09-19 09:20:40|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|21
1726737650000|2024-09-19 09:20:50|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|1
1726737660000|2024-09-19 09:21:00|17.87|17.79|17.87|17.79|17.89|17.81|17.84|17.76|0
1726737670000|2024-09-19 09:21:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1726737710000|2024-09-19 09:21:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1726737720000|2024-09-19 09:22:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1726737750000|2024-09-19 09:22:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1726737770000|2024-09-19 09:22:50|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|3
1726737780000|2024-09-19 09:23:00|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|0
1726737800000|2024-09-19 09:23:20|17.87|17.79|17.89|17.81|17.89|17.81|17.84|17.76|2
1726737810000|2024-09-19 09:23:30|17.84|17.76|17.84|17.76|17.87|17.79|17.84|17.76|3
1726737820000|2024-09-19 09:23:40|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1726737830000|2024-09-19 09:23:50|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|0
1726737840000|2024-09-19 09:24:00|17.87|17.79|17.84|17.76|17.89|17.81|17.84|17.76|4
1726737860000|2024-09-19 09:24:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|5
1726737870000|2024-09-19 09:24:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|49
1726737880000|2024-09-19 09:24:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1726737890000|2024-09-19 09:24:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1726737900000|2024-09-19 09:25:00|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|21
1726737910000|2024-09-19 09:25:10|17.87|17.79|17.89|17.81|17.89|17.81|17.84|17.76|1
1726737970000|2024-09-19 09:26:10|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|8
1726738050000|2024-09-19 09:27:30|||||||||1
1726738140000|2024-09-19 09:29:00|||||||||2
1726738190000|2024-09-19 09:29:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|53
1726738200000|2024-09-19 09:30:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1726738210000|2024-09-19 09:30:10|17.84|17.76|17.84|17.76|17.87|17.79|17.84|17.76|2
1726738220000|2024-09-19 09:30:20|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1726738260000|2024-09-19 09:31:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|2
1726738290000|2024-09-19 09:31:30|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|3
1726738300000|2024-09-19 09:31:40|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|10
1726738560000|2024-09-19 09:36:00|||||||||25
1726738720000|2024-09-19 09:38:40|||||||||1
1726738730000|2024-09-19 09:38:50|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|9
1726738990000|2024-09-19 09:43:10|||||||||21
1726739070000|2024-09-19 09:44:30|||||||||6
1726739090000|2024-09-19 09:44:50|||||||||2
1726739170000|2024-09-19 09:46:10|||||||||11
1726739290000|2024-09-19 09:48:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|136
1726739330000|2024-09-19 09:48:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1726739410000|2024-09-19 09:50:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1726739490000|2024-09-19 09:51:30|||||||||1
1726739780000|2024-09-19 09:56:20|||||||||1
1726739790000|2024-09-19 09:56:30|||||||||2
1726739850000|2024-09-19 09:57:30|||||||||5
1726740050000|2024-09-19 10:00:50|||||||||1
1726740070000|2024-09-19 10:01:10|||||||||1
1726740310000|2024-09-19 10:05:10|||||||||1
1726740370000|2024-09-19 10:06:10|17.79|17.71|17.77|17.69|17.79|17.71|17.75|17.67|117
1726740380000|2024-09-19 10:06:20|17.75|17.67|17.79|17.71|17.8|17.72|17.75|17.67|36
1726740480000|2024-09-19 10:08:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|38
1726740810000|2024-09-19 10:13:30|||||||||1
1726740910000|2024-09-19 10:15:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|19
1726740920000|2024-09-19 10:15:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|5
1726740930000|2024-09-19 10:15:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|7
1726740940000|2024-09-19 10:15:40|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1726740950000|2024-09-19 10:15:50|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1726741190000|2024-09-19 10:19:50|||||||||1
1726741370000|2024-09-19 10:22:50|||||||||1
1726741560000|2024-09-19 10:26:00|||||||||2
1726741630000|2024-09-19 10:27:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|7
1726741650000|2024-09-19 10:27:30|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|14
1726741660000|2024-09-19 10:27:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|5
1726741680000|2024-09-19 10:28:00|||||||||10
1726742080000|2024-09-19 10:34:40|||||||||1
1726742350000|2024-09-19 10:39:10|||||||||18
1726742470000|2024-09-19 10:41:10|||||||||7
1726742500000|2024-09-19 10:41:40|||||||||1
1726742510000|2024-09-19 10:41:50|||||||||1
1726742590000|2024-09-19 10:43:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1726742620000|2024-09-19 10:43:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|5
1726742630000|2024-09-19 10:43:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1726742670000|2024-09-19 10:44:30|||||||||2
1726742680000|2024-09-19 10:44:40|||||||||2
1726742690000|2024-09-19 10:44:50|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1726742700000|2024-09-19 10:45:00|17.77|17.69|17.75|17.67|17.79|17.71|17.75|17.67|22
1726742710000|2024-09-19 10:45:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1726742720000|2024-09-19 10:45:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726742730000|2024-09-19 10:45:30|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|19
1726742780000|2024-09-19 10:46:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|6
1726742800000|2024-09-19 10:46:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|5
1726742810000|2024-09-19 10:46:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726743450000|2024-09-19 10:57:30|||||||||1
1726743550000|2024-09-19 10:59:10|||||||||23
1726743570000|2024-09-19 10:59:30|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|4
1726743610000|2024-09-19 11:00:10|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|13
1726743620000|2024-09-19 11:00:20|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|1
1726743630000|2024-09-19 11:00:30|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1726743640000|2024-09-19 11:00:40|||||||||2
1726743650000|2024-09-19 11:00:50|17.75|17.67|17.75|17.67|17.77|17.69|17.75|17.67|0
1726743660000|2024-09-19 11:01:00|17.77|17.69|17.77|17.69|17.77|17.69|17.75|17.67|1
1726743670000|2024-09-19 11:01:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726743900000|2024-09-19 11:05:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|6
1726743920000|2024-09-19 11:05:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726744360000|2024-09-19 11:12:40|||||||||1
1726744460000|2024-09-19 11:14:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|80
1726744470000|2024-09-19 11:14:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726744480000|2024-09-19 11:14:40|||||||||3
1726744530000|2024-09-19 11:15:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|3
1726744540000|2024-09-19 11:15:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726744560000|2024-09-19 11:16:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1726744630000|2024-09-19 11:17:10|||||||||1
1726744810000|2024-09-19 11:20:10|||||||||34
1726744840000|2024-09-19 11:20:40|||||||||1
1726744860000|2024-09-19 11:21:00|||||||||3
1726744890000|2024-09-19 11:21:30|||||||||1
1726744920000|2024-09-19 11:22:00|||||||||1
1726745150000|2024-09-19 11:25:50|||||||||1
1726745200000|2024-09-19 11:26:40|||||||||5
1726745220000|2024-09-19 11:27:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|11
1726745300000|2024-09-19 11:28:20|||||||||20
1726745340000|2024-09-19 11:29:00|||||||||100
1726745350000|2024-09-19 11:29:10|||||||||100
1726745360000|2024-09-19 11:29:20|||||||||63
1726745380000|2024-09-19 11:29:40|||||||||2
1726745500000|2024-09-19 11:31:40|||||||||1
1726745540000|2024-09-19 11:32:20|||||||||3
1726745630000|2024-09-19 11:33:50|||||||||3
1726745650000|2024-09-19 11:34:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|5
1726745660000|2024-09-19 11:34:20|17.68|17.6|17.67|17.59|17.68|17.6|17.65|17.57|27
1726745670000|2024-09-19 11:34:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726746070000|2024-09-19 11:41:10|||||||||8
1726746110000|2024-09-19 11:41:50|17.68|17.6|17.67|17.59|17.68|17.6|17.65|17.57|146
1726746120000|2024-09-19 11:42:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|9
1726746150000|2024-09-19 11:42:30|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|12
1726746160000|2024-09-19 11:42:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1726746170000|2024-09-19 11:42:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726746210000|2024-09-19 11:43:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|10
1726746220000|2024-09-19 11:43:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726746230000|2024-09-19 11:43:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1726746240000|2024-09-19 11:44:00|17.7|17.62|17.7|17.62|17.7|17.62|17.67|17.59|0
1726746320000|2024-09-19 11:45:20|||||||||4
1726746340000|2024-09-19 11:45:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1726746360000|2024-09-19 11:46:00|17.75|17.67|17.75|17.67|17.75|17.67|17.72|17.64|0
1726746380000|2024-09-19 11:46:20|17.72|17.64|17.75|17.67|17.75|17.67|17.72|17.64|3
1726746400000|2024-09-19 11:46:40|||||||||1
1726746430000|2024-09-19 11:47:10|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|1
1726746460000|2024-09-19 11:47:40|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|5
1726746480000|2024-09-19 11:48:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|3
1726746490000|2024-09-19 11:48:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726746540000|2024-09-19 11:49:00|17.7|17.62|17.75|17.67|17.75|17.67|17.7|17.62|13
1726746590000|2024-09-19 11:49:50|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|12
1726746600000|2024-09-19 11:50:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726746610000|2024-09-19 11:50:10|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|1
1726746620000|2024-09-19 11:50:20|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1726746630000|2024-09-19 11:50:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1726746640000|2024-09-19 11:50:40|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|0
1726746650000|2024-09-19 11:50:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1726746660000|2024-09-19 11:51:00|17.7|17.62|17.75|17.67|17.75|17.67|17.7|17.62|0
1726746670000|2024-09-19 11:51:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1726746680000|2024-09-19 11:51:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726746690000|2024-09-19 11:51:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1726746700000|2024-09-19 11:51:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726746710000|2024-09-19 11:51:50|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|2
1726746720000|2024-09-19 11:52:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726746750000|2024-09-19 11:52:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|10
1726746760000|2024-09-19 11:52:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|12
1726746790000|2024-09-19 11:53:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726747000000|2024-09-19 11:56:40|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|6
1726747020000|2024-09-19 11:57:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|5
1726747030000|2024-09-19 11:57:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|4
1726747040000|2024-09-19 11:57:20|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|2
1726747310000|2024-09-19 12:01:50|||||||||4
1726747550000|2024-09-19 12:05:50|||||||||1
1726747560000|2024-09-19 12:06:00|||||||||1
1726747580000|2024-09-19 12:06:20|||||||||2
1726747640000|2024-09-19 12:07:20|||||||||1
1726747850000|2024-09-19 12:10:50|||||||||1
1726747940000|2024-09-19 12:12:20|||||||||1
1726748070000|2024-09-19 12:14:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|213
1726748090000|2024-09-19 12:14:50|||||||||13
1726748100000|2024-09-19 12:15:00|||||||||13
1726748130000|2024-09-19 12:15:30|||||||||1
1726748180000|2024-09-19 12:16:20|||||||||1
1726748290000|2024-09-19 12:18:10|||||||||1
1726748330000|2024-09-19 12:18:50|||||||||8
1726748360000|2024-09-19 12:19:20|||||||||3
1726748400000|2024-09-19 12:20:00|||||||||1
1726748500000|2024-09-19 12:21:40|||||||||1
1726748610000|2024-09-19 12:23:30|||||||||8
1726748700000|2024-09-19 12:25:00|||||||||1
1726748830000|2024-09-19 12:27:10|||||||||8
1726748900000|2024-09-19 12:28:20|||||||||1
1726748970000|2024-09-19 12:29:30|||||||||1
1726749000000|2024-09-19 12:30:00|17.63|17.55|17.65|17.57|17.65|17.57|17.62|17.54|142
1726749020000|2024-09-19 12:30:20|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1726749060000|2024-09-19 12:31:00|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|4
1726749080000|2024-09-19 12:31:20|17.6|17.52|17.65|17.57|17.65|17.57|17.6|17.52|9
1726749100000|2024-09-19 12:31:40|||||||||115
1726749190000|2024-09-19 12:33:10|17.6|17.52|17.65|17.57|17.65|17.57|17.6|17.52|10
1726749220000|2024-09-19 12:33:40|||||||||10
1726749310000|2024-09-19 12:35:10|||||||||111
1726749340000|2024-09-19 12:35:40|||||||||223
1726749350000|2024-09-19 12:35:50|17.62|17.54|17.6|17.52|17.65|17.57|17.6|17.52|110
1726749400000|2024-09-19 12:36:40|17.65|17.57|17.65|17.57|17.65|17.57|17.62|17.54|138
1726749410000|2024-09-19 12:36:50|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|0
1726749750000|2024-09-19 12:42:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|85
1726749900000|2024-09-19 12:45:00|||||||||8
1726749950000|2024-09-19 12:45:50|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|119
1726750320000|2024-09-19 12:52:00|17.6|17.52|17.65|17.57|17.65|17.57|17.6|17.52|41
1726750810000|2024-09-19 13:00:10|||||||||35
1726751010000|2024-09-19 13:03:30|||||||||1
1726751050000|2024-09-19 13:04:10|||||||||8
1726751090000|2024-09-19 13:04:50|||||||||18
1726751120000|2024-09-19 13:05:20|||||||||43
1726751150000|2024-09-19 13:05:50|17.67|17.59|17.67|17.59|17.7|17.62|17.67|17.59|37
1726751160000|2024-09-19 13:06:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1726751170000|2024-09-19 13:06:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1726751180000|2024-09-19 13:06:20|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|47
1726751200000|2024-09-19 13:06:40|17.67|17.59|17.7|17.62|17.7|17.62|17.65|17.57|44
1726751210000|2024-09-19 13:06:50|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|2
1726751250000|2024-09-19 13:07:30|||||||||9
1726751260000|2024-09-19 13:07:40|||||||||1
1726751270000|2024-09-19 13:07:50|||||||||1
1726751300000|2024-09-19 13:08:20|17.65|17.57|17.65|17.57|17.7|17.62|17.65|17.57|84
1726751320000|2024-09-19 13:08:40|||||||||20
1726751330000|2024-09-19 13:08:50|||||||||28
1726751340000|2024-09-19 13:09:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1726751350000|2024-09-19 13:09:10|||||||||20
1726751620000|2024-09-19 13:13:40|||||||||8
1726751680000|2024-09-19 13:14:40|||||||||30
1726751700000|2024-09-19 13:15:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|1
1726751710000|2024-09-19 13:15:10|17.67|17.59|17.67|17.59|17.7|17.62|17.65|17.57|3
1726751720000|2024-09-19 13:15:20|17.65|17.57|17.67|17.59|17.7|17.62|17.65|17.57|1
1726751730000|2024-09-19 13:15:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726751790000|2024-09-19 13:16:30|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|27
1726751810000|2024-09-19 13:16:50|||||||||30
1726751890000|2024-09-19 13:18:10|||||||||8
1726752150000|2024-09-19 13:22:30|||||||||8
1726752420000|2024-09-19 13:27:00|||||||||3
1726752450000|2024-09-19 13:27:30|||||||||8
1726752460000|2024-09-19 13:27:40|||||||||1
1726752470000|2024-09-19 13:27:50|||||||||1
1726752510000|2024-09-19 13:28:30|||||||||1
1726752550000|2024-09-19 13:29:10|||||||||4
1726752610000|2024-09-19 13:30:10|||||||||1
1726752660000|2024-09-19 13:31:00|||||||||1
1726752690000|2024-09-19 13:31:30|||||||||27
1726752700000|2024-09-19 13:31:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|94
1726752710000|2024-09-19 13:31:50|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|9
1726752720000|2024-09-19 13:32:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|9
1726752730000|2024-09-19 13:32:10|||||||||9
1726752750000|2024-09-19 13:32:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|7
1726752780000|2024-09-19 13:33:00|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|4
1726752790000|2024-09-19 13:33:10|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|9
1726752800000|2024-09-19 13:33:20|||||||||2
1726752810000|2024-09-19 13:33:30|17.67|17.59|17.7|17.62|17.7|17.62|17.65|17.57|136
1726752820000|2024-09-19 13:33:40|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|0
1726752830000|2024-09-19 13:33:50|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|1
1726752840000|2024-09-19 13:34:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|52
1726752850000|2024-09-19 13:34:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726752920000|2024-09-19 13:35:20|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|4
1726752930000|2024-09-19 13:35:30|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|11
1726752940000|2024-09-19 13:35:40|17.7|17.62|17.7|17.62|17.7|17.62|17.67|17.59|5
1726752950000|2024-09-19 13:35:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|14
1726752960000|2024-09-19 13:36:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|3
1726752990000|2024-09-19 13:36:30|||||||||9
1726753000000|2024-09-19 13:36:40|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|16
1726753050000|2024-09-19 13:37:30|||||||||124
1726753060000|2024-09-19 13:37:40|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|25
1726753080000|2024-09-19 13:38:00|17.65|17.57|17.6|17.52|17.65|17.57|17.6|17.52|13
1726753110000|2024-09-19 13:38:30|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|5
1726753200000|2024-09-19 13:40:00|17.67|17.59|17.7|17.62|17.7|17.62|17.65|17.57|30
1726753210000|2024-09-19 13:40:10|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|0
1726753220000|2024-09-19 13:40:20|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|0
1726753340000|2024-09-19 13:42:20|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|8
1726753350000|2024-09-19 13:42:30|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1726753360000|2024-09-19 13:42:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726753380000|2024-09-19 13:43:00|||||||||31
1726753390000|2024-09-19 13:43:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|114
1726753400000|2024-09-19 13:43:20|||||||||20
1726753410000|2024-09-19 13:43:30|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|4
1726753440000|2024-09-19 13:44:00|17.82|17.74|17.8|17.72|17.82|17.74|17.79|17.71|25
1726753460000|2024-09-19 13:44:20|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|8
1726753470000|2024-09-19 13:44:30|17.84|17.76|17.8|17.72|17.84|17.76|17.8|17.72|23
1726753480000|2024-09-19 13:44:40|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|6
1726753490000|2024-09-19 13:44:50|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1726753500000|2024-09-19 13:45:00|17.82|17.74|17.84|17.76|17.84|17.76|17.8|17.72|24
1726753510000|2024-09-19 13:45:10|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|10
1726753520000|2024-09-19 13:45:20|17.8|17.72|17.8|17.72|17.82|17.74|17.79|17.71|6
1726753530000|2024-09-19 13:45:30|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|2
1726753540000|2024-09-19 13:45:40|||||||||2
1726753550000|2024-09-19 13:45:50|||||||||3
1726753560000|2024-09-19 13:46:00|17.84|17.76|17.84|17.76|17.84|17.76|17.8|17.72|42
1726753580000|2024-09-19 13:46:20|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|44
1726753590000|2024-09-19 13:46:30|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1726753620000|2024-09-19 13:47:00|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|34
1726753630000|2024-09-19 13:47:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1726753650000|2024-09-19 13:47:30|17.79|17.71|17.77|17.69|17.8|17.72|17.75|17.67|28
1726753660000|2024-09-19 13:47:40|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|3
1726753670000|2024-09-19 13:47:50|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|15
1726753680000|2024-09-19 13:48:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1726753730000|2024-09-19 13:48:50|||||||||1
1726753780000|2024-09-19 13:49:40|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|9
1726753800000|2024-09-19 13:50:00|||||||||21
1726753820000|2024-09-19 13:50:20|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|11
1726753830000|2024-09-19 13:50:30|17.82|17.74|17.84|17.76|17.84|17.76|17.8|17.72|10
1726753840000|2024-09-19 13:50:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|28
1726753850000|2024-09-19 13:50:50|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|4
1726753860000|2024-09-19 13:51:00|17.85|17.77|17.89|17.81|17.89|17.81|17.85|17.77|7
1726753870000|2024-09-19 13:51:10|||||||||3
1726753880000|2024-09-19 13:51:20|||||||||1
1726753890000|2024-09-19 13:51:30|||||||||3
1726753900000|2024-09-19 13:51:40|||||||||2
1726753910000|2024-09-19 13:51:50|||||||||5
1726753920000|2024-09-19 13:52:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|50
1726753930000|2024-09-19 13:52:10|17.87|17.79|17.85|17.77|17.89|17.81|17.85|17.77|13
1726753940000|2024-09-19 13:52:20|17.87|17.79|17.85|17.77|17.89|17.81|17.85|17.77|1
1726753950000|2024-09-19 13:52:30|17.87|17.79|17.85|17.77|17.89|17.81|17.85|17.77|1
1726753980000|2024-09-19 13:53:00|17.84|17.76|17.8|17.72|17.85|17.77|17.8|17.72|21
1726754020000|2024-09-19 13:53:40|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1726754060000|2024-09-19 13:54:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1726754080000|2024-09-19 13:54:40|||||||||4
1726754090000|2024-09-19 13:54:50|17.75|17.67|17.75|17.67|17.77|17.69|17.75|17.67|28
1726754110000|2024-09-19 13:55:10|||||||||26
1726754120000|2024-09-19 13:55:20|17.7|17.62|17.75|17.67|17.75|17.67|17.7|17.62|27
1726754130000|2024-09-19 13:55:30|17.72|17.64|17.7|17.62|17.75|17.67|17.7|17.62|0
1726754140000|2024-09-19 13:55:40|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|2
1726754160000|2024-09-19 13:56:00|17.75|17.67|17.75|17.67|17.75|17.67|17.72|17.64|5
1726754180000|2024-09-19 13:56:20|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1726754190000|2024-09-19 13:56:30|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|12
1726754200000|2024-09-19 13:56:40|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1726754320000|2024-09-19 13:58:40|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|15
1726754330000|2024-09-19 13:58:50|17.7|17.62|17.72|17.64|17.74|17.66|17.7|17.62|1
1726754340000|2024-09-19 13:59:00|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|4
1726754370000|2024-09-19 13:59:30|||||||||5
1726754380000|2024-09-19 13:59:40|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|23
1726754390000|2024-09-19 13:59:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|2
1726754430000|2024-09-19 14:00:30|||||||||26
1726754460000|2024-09-19 14:01:00|17.74|17.66|17.74|17.66|17.74|17.66|17.7|17.62|55
1726754470000|2024-09-19 14:01:10|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|6
1726754480000|2024-09-19 14:01:20|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1726754520000|2024-09-19 14:02:00|17.74|17.66|17.7|17.62|17.75|17.67|17.7|17.62|105
1726754590000|2024-09-19 14:03:10|||||||||8
1726754600000|2024-09-19 14:03:20|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|3
1726754610000|2024-09-19 14:03:30|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|4
1726754630000|2024-09-19 14:03:50|||||||||2
1726754660000|2024-09-19 14:04:20|||||||||1
1726754690000|2024-09-19 14:04:50|17.7|17.62|17.7|17.62|17.7|17.62|17.67|17.59|6
1726754780000|2024-09-19 14:06:20|||||||||1
1726754800000|2024-09-19 14:06:40|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|18
1726754810000|2024-09-19 14:06:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|9
1726754850000|2024-09-19 14:07:30|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|20
1726754870000|2024-09-19 14:07:50|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|14
1726754880000|2024-09-19 14:08:00|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|7
1726754890000|2024-09-19 14:08:10|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|1
1726754900000|2024-09-19 14:08:20|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|17
1726754910000|2024-09-19 14:08:30|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|6
1726754930000|2024-09-19 14:08:50|||||||||2
1726754940000|2024-09-19 14:09:00|||||||||1
1726754950000|2024-09-19 14:09:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|13
1726754960000|2024-09-19 14:09:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|10
1726754980000|2024-09-19 14:09:40|17.67|17.59|17.7|17.62|17.7|17.62|17.65|17.57|25
1726754990000|2024-09-19 14:09:50|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|0
1726755040000|2024-09-19 14:10:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|22
1726755080000|2024-09-19 14:11:20|17.6|17.52|17.6|17.52|17.65|17.57|17.6|17.52|44
1726755090000|2024-09-19 14:11:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1726755100000|2024-09-19 14:11:40|||||||||23
1726755110000|2024-09-19 14:11:50|||||||||1
1726755190000|2024-09-19 14:13:10|||||||||8
1726755220000|2024-09-19 14:13:40|||||||||15
1726755230000|2024-09-19 14:13:50|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|4
1726755240000|2024-09-19 14:14:00|17.61|17.53|17.61|17.53|17.63|17.55|17.6|17.52|1
1726755250000|2024-09-19 14:14:10|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|0
1726755260000|2024-09-19 14:14:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|4
1726755280000|2024-09-19 14:14:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1726755290000|2024-09-19 14:14:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1726755300000|2024-09-19 14:15:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1726755370000|2024-09-19 14:16:10|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|10
1726755380000|2024-09-19 14:16:20|17.63|17.55|17.63|17.55|17.63|17.55|17.61|17.53|58
1726755390000|2024-09-19 14:16:30|17.65|17.57|17.6|17.52|17.65|17.57|17.6|17.52|1
1726755400000|2024-09-19 14:16:40|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|2
1726755430000|2024-09-19 14:17:10|||||||||1
1726755450000|2024-09-19 14:17:30|||||||||10
1726755460000|2024-09-19 14:17:40|||||||||3
1726755480000|2024-09-19 14:18:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|78
1726755510000|2024-09-19 14:18:30|17.55|17.47|17.51|17.43|17.55|17.47|17.51|17.43|6
1726755520000|2024-09-19 14:18:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|5
1726755530000|2024-09-19 14:18:50|||||||||5
1726755550000|2024-09-19 14:19:10|||||||||10
1726755560000|2024-09-19 14:19:20|||||||||1
1726755630000|2024-09-19 14:20:30|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|21
1726755640000|2024-09-19 14:20:40|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|1
1726755710000|2024-09-19 14:21:50|17.58|17.5|17.6|17.52|17.6|17.52|17.56|17.48|35
1726755720000|2024-09-19 14:22:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1726755800000|2024-09-19 14:23:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|9
1726755890000|2024-09-19 14:24:50|||||||||8
1726755910000|2024-09-19 14:25:10|||||||||70
1726755940000|2024-09-19 14:25:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|10
1726755950000|2024-09-19 14:25:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|17
1726756000000|2024-09-19 14:26:40|||||||||10
1726756020000|2024-09-19 14:27:00|17.56|17.48|17.56|17.48|17.6|17.52|17.55|17.47|61
1726756030000|2024-09-19 14:27:10|17.58|17.5|17.56|17.48|17.6|17.52|17.56|17.48|0
1726756070000|2024-09-19 14:27:50|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|19
1726756080000|2024-09-19 14:28:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1726756100000|2024-09-19 14:28:20|17.61|17.53|17.61|17.53|17.63|17.55|17.61|17.53|7
1726756130000|2024-09-19 14:28:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1726756140000|2024-09-19 14:29:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1726756150000|2024-09-19 14:29:10|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|1
1726756160000|2024-09-19 14:29:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1726756210000|2024-09-19 14:30:10|||||||||18
1726756220000|2024-09-19 14:30:20|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|37
1726756230000|2024-09-19 14:30:30|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|11
1726756320000|2024-09-19 14:32:00|17.61|17.53|17.65|17.57|17.65|17.57|17.61|17.53|33
1726756360000|2024-09-19 14:32:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|34
1726756410000|2024-09-19 14:33:30|17.68|17.6|17.7|17.62|17.7|17.62|17.66|17.58|13
1726756500000|2024-09-19 14:35:00|||||||||2
1726756510000|2024-09-19 14:35:10|||||||||50
1726756520000|2024-09-19 14:35:20|||||||||29
1726756530000|2024-09-19 14:35:30|||||||||1
1726756540000|2024-09-19 14:35:40|17.65|17.57|17.65|17.57|17.7|17.62|17.65|17.57|180
1726756560000|2024-09-19 14:36:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|80
1726756610000|2024-09-19 14:36:50|17.72|17.64|17.72|17.64|17.75|17.67|17.7|17.62|107
1726756620000|2024-09-19 14:37:00|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|0
1726756640000|2024-09-19 14:37:20|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|5
1726756810000|2024-09-19 14:40:10|||||||||1
1726756820000|2024-09-19 14:40:20|17.72|17.64|17.72|17.64|17.75|17.67|17.72|17.64|98
1726756830000|2024-09-19 14:40:30|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|46
1726756840000|2024-09-19 14:40:40|17.7|17.62|17.75|17.67|17.75|17.67|17.7|17.62|83
1726756900000|2024-09-19 14:41:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1726756920000|2024-09-19 14:42:00|||||||||79
1726756930000|2024-09-19 14:42:10|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|354
1726756950000|2024-09-19 14:42:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726756970000|2024-09-19 14:42:50|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1726757030000|2024-09-19 14:43:50|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|103
1726757040000|2024-09-19 14:44:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1726757050000|2024-09-19 14:44:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1726757090000|2024-09-19 14:44:50|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|6
1726757100000|2024-09-19 14:45:00|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|0
1726757110000|2024-09-19 14:45:10|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|0
1726757120000|2024-09-19 14:45:20|17.77|17.69|17.79|17.71|17.79|17.71|17.75|17.67|111
1726757140000|2024-09-19 14:45:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|394
1726757150000|2024-09-19 14:45:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|26
1726757170000|2024-09-19 14:46:10|17.81|17.73|17.79|17.71|17.84|17.76|17.79|17.71|10
1726757270000|2024-09-19 14:47:50|||||||||26
1726757280000|2024-09-19 14:48:00|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|279
1726757300000|2024-09-19 14:48:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|33
1726757310000|2024-09-19 14:48:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1726757330000|2024-09-19 14:48:50|17.77|17.69|17.79|17.71|17.79|17.71|17.74|17.66|13
1726757360000|2024-09-19 14:49:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|20
1726757370000|2024-09-19 14:49:30|17.79|17.71|17.79|17.71|17.79|17.71|17.74|17.66|53
1726757390000|2024-09-19 14:49:50|||||||||200
1726757410000|2024-09-19 14:50:10|17.76|17.68|17.79|17.71|17.79|17.71|17.74|17.66|288
1726757560000|2024-09-19 14:52:40|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|110
1726757570000|2024-09-19 14:52:50|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|0
1726757600000|2024-09-19 14:53:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|16
1726757610000|2024-09-19 14:53:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|20
1726757620000|2024-09-19 14:53:40|17.81|17.73|17.81|17.73|17.84|17.76|17.79|17.71|47
1726757630000|2024-09-19 14:53:50|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|0
1726757640000|2024-09-19 14:54:00|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|47
1726757650000|2024-09-19 14:54:10|17.81|17.73|17.84|17.76|17.84|17.76|17.79|17.71|1
1726757660000|2024-09-19 14:54:20|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|20
1726757670000|2024-09-19 14:54:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1726757700000|2024-09-19 14:55:00|17.88|17.8|17.86|17.78|17.88|17.8|17.84|17.76|744
1726757710000|2024-09-19 14:55:10|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|50
1726757730000|2024-09-19 14:55:30|||||||||1
1726757760000|2024-09-19 14:56:00|||||||||3
1726757770000|2024-09-19 14:56:10|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|71
1726757820000|2024-09-19 14:57:00|||||||||1
1726757860000|2024-09-19 14:57:40|||||||||11
1726757870000|2024-09-19 14:57:50|17.81|17.73|17.84|17.76|17.84|17.76|17.79|17.71|26
1726757920000|2024-09-19 14:58:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|10
1726757940000|2024-09-19 14:59:00|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|26
1726757950000|2024-09-19 14:59:10|||||||||20
1726757990000|2024-09-19 14:59:50|||||||||1
1726758000000|2024-09-19 15:00:00|||||||||20
1726758040000|2024-09-19 15:00:40|17.84|17.76|17.84|17.76|17.84|17.76|17.81|17.73|536
1726758050000|2024-09-19 15:00:50|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|4
1726758060000|2024-09-19 15:01:00|||||||||8
1726758070000|2024-09-19 15:01:10|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|6
1726758080000|2024-09-19 15:01:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|61
1726758100000|2024-09-19 15:01:40|||||||||20
1726758180000|2024-09-19 15:03:00|||||||||11
1726758200000|2024-09-19 15:03:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|126
1726758310000|2024-09-19 15:05:10|17.76|17.68|17.79|17.71|17.79|17.71|17.74|17.66|61
1726758320000|2024-09-19 15:05:20|17.76|17.68|17.79|17.71|17.79|17.71|17.74|17.66|52
1726758330000|2024-09-19 15:05:30|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|16
1726758340000|2024-09-19 15:05:40|17.79|17.71|17.79|17.71|17.79|17.71|17.76|17.68|1
1726758350000|2024-09-19 15:05:50|17.74|17.66|17.79|17.71|17.79|17.71|17.74|17.66|98
1726758370000|2024-09-19 15:06:10|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|6
1726758380000|2024-09-19 15:06:20|17.79|17.71|17.74|17.66|17.79|17.71|17.74|17.66|17
1726758460000|2024-09-19 15:07:40|17.79|17.71|17.76|17.68|17.79|17.71|17.74|17.66|3
1726758470000|2024-09-19 15:07:50|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|0
1726758480000|2024-09-19 15:08:00|17.79|17.71|17.79|17.71|17.79|17.71|17.74|17.66|23
1726758490000|2024-09-19 15:08:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|11
1726758500000|2024-09-19 15:08:20|||||||||1
1726758520000|2024-09-19 15:08:40|17.81|17.73|17.84|17.76|17.84|17.76|17.79|17.71|45
1726758530000|2024-09-19 15:08:50|17.79|17.71|17.84|17.76|17.84|17.76|17.79|17.71|1
1726758540000|2024-09-19 15:09:00|17.81|17.73|17.79|17.71|17.84|17.76|17.79|17.71|0
1726758560000|2024-09-19 15:09:20|||||||||1
1726758600000|2024-09-19 15:10:00|17.74|17.66|17.74|17.66|17.79|17.71|17.74|17.66|70
1726758610000|2024-09-19 15:10:10|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|25
1726758620000|2024-09-19 15:10:20|17.76|17.68|17.74|17.66|17.79|17.71|17.74|17.66|1
1726758630000|2024-09-19 15:10:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|52
1726758640000|2024-09-19 15:10:40|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|27
1726758680000|2024-09-19 15:11:20|||||||||5
1726758700000|2024-09-19 15:11:40|||||||||2
1726758720000|2024-09-19 15:12:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|21
1726758860000|2024-09-19 15:14:20|||||||||9
1726758910000|2024-09-19 15:15:10|||||||||62
1726758920000|2024-09-19 15:15:20|||||||||9
1726758930000|2024-09-19 15:15:30|||||||||9
1726758940000|2024-09-19 15:15:40|||||||||22
1726758950000|2024-09-19 15:15:50|||||||||9
1726758960000|2024-09-19 15:16:00|||||||||9
1726758970000|2024-09-19 15:16:10|||||||||11
1726758990000|2024-09-19 15:16:30|||||||||9
1726759000000|2024-09-19 15:16:40|||||||||10
1726759010000|2024-09-19 15:16:50|17.72|17.64|17.7|17.62|17.74|17.66|17.7|17.62|44
1726759020000|2024-09-19 15:17:00|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|46
1726759030000|2024-09-19 15:17:10|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|0
1726759040000|2024-09-19 15:17:20|||||||||9
1726759050000|2024-09-19 15:17:30|||||||||10
1726759060000|2024-09-19 15:17:40|||||||||10
1726759070000|2024-09-19 15:17:50|||||||||9
1726759080000|2024-09-19 15:18:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|9
1726759090000|2024-09-19 15:18:10|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|23
1726759100000|2024-09-19 15:18:20|||||||||11
1726759120000|2024-09-19 15:18:40|||||||||9
1726759130000|2024-09-19 15:18:50|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|18
1726759140000|2024-09-19 15:19:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|9
1726759150000|2024-09-19 15:19:10|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|10
1726759160000|2024-09-19 15:19:20|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|11
1726759170000|2024-09-19 15:19:30|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|13
1726759180000|2024-09-19 15:19:40|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1726759190000|2024-09-19 15:19:50|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|11
1726759200000|2024-09-19 15:20:00|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|18
1726759210000|2024-09-19 15:20:10|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|14
1726759220000|2024-09-19 15:20:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|16
1726759230000|2024-09-19 15:20:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|5
1726759240000|2024-09-19 15:20:40|||||||||12
1726759250000|2024-09-19 15:20:50|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|9
1726759260000|2024-09-19 15:21:00|17.72|17.64|17.74|17.66|17.74|17.66|17.69|17.61|12
1726759270000|2024-09-19 15:21:10|||||||||10
1726759280000|2024-09-19 15:21:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|21
1726759290000|2024-09-19 15:21:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|10
1726759300000|2024-09-19 15:21:40|17.72|17.64|17.72|17.64|17.74|17.66|17.7|17.62|18
1726759310000|2024-09-19 15:21:50|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|5
1726759320000|2024-09-19 15:22:00|||||||||10
1726759330000|2024-09-19 15:22:10|||||||||11
1726759340000|2024-09-19 15:22:20|||||||||13
1726759350000|2024-09-19 15:22:30|||||||||10
1726759360000|2024-09-19 15:22:40|||||||||11
1726759370000|2024-09-19 15:22:50|||||||||1
1726759380000|2024-09-19 15:23:00|||||||||11
1726759390000|2024-09-19 15:23:10|||||||||9
1726759400000|2024-09-19 15:23:20|||||||||10
1726759410000|2024-09-19 15:23:30|||||||||14
1726759420000|2024-09-19 15:23:40|||||||||13
1726759430000|2024-09-19 15:23:50|||||||||1
1726759440000|2024-09-19 15:24:00|||||||||10
1726759450000|2024-09-19 15:24:10|||||||||9
1726759460000|2024-09-19 15:24:20|||||||||14
1726759470000|2024-09-19 15:24:30|||||||||10
1726759480000|2024-09-19 15:24:40|||||||||12
1726759490000|2024-09-19 15:24:50|||||||||10
1726759500000|2024-09-19 15:25:00|||||||||2
1726759510000|2024-09-19 15:25:10|||||||||34
1726759540000|2024-09-19 15:25:40|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|3
1726759570000|2024-09-19 15:26:10|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|16
1726759580000|2024-09-19 15:26:20|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|7
1726759590000|2024-09-19 15:26:30|||||||||2
1726759600000|2024-09-19 15:26:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1726759610000|2024-09-19 15:26:50|||||||||1
1726759620000|2024-09-19 15:27:00|||||||||3
1726759640000|2024-09-19 15:27:20|||||||||2
1726759650000|2024-09-19 15:27:30|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|1
1726759660000|2024-09-19 15:27:40|||||||||2
1726759670000|2024-09-19 15:27:50|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1726759690000|2024-09-19 15:28:10|||||||||41
1726759700000|2024-09-19 15:28:20|||||||||2
1726759710000|2024-09-19 15:28:30|||||||||42
1726759720000|2024-09-19 15:28:40|||||||||1
1726759730000|2024-09-19 15:28:50|||||||||41
1726759740000|2024-09-19 15:29:00|||||||||3
1726759750000|2024-09-19 15:29:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|45
1726759770000|2024-09-19 15:29:30|||||||||43
1726759780000|2024-09-19 15:29:40|||||||||21
1726759790000|2024-09-19 15:29:50|||||||||47
1726759800000|2024-09-19 15:30:00|||||||||48
1726759810000|2024-09-19 15:30:10|||||||||1
1726759830000|2024-09-19 15:30:30|||||||||1
1726759980000|2024-09-19 15:33:00|17.69|17.61|17.69|17.61|17.7|17.62|17.69|17.61|49
1726760000000|2024-09-19 15:33:20|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1726760030000|2024-09-19 15:33:50|||||||||3
1726760060000|2024-09-19 15:34:20|17.65|17.57|17.65|17.57|17.69|17.61|17.65|17.57|29
1726760070000|2024-09-19 15:34:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|9
1726760080000|2024-09-19 15:34:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726760180000|2024-09-19 15:36:20|||||||||4
1726760200000|2024-09-19 15:36:40|||||||||1
1726760440000|2024-09-19 15:40:40|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|50
1726760460000|2024-09-19 15:41:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|0
1726760500000|2024-09-19 15:41:40|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|42
1726760510000|2024-09-19 15:41:50|17.6|17.52|17.65|17.57|17.65|17.57|17.6|17.52|22
1726760660000|2024-09-19 15:44:20|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|16
1726760710000|2024-09-19 15:45:10|17.65|17.57|17.65|17.57|17.7|17.62|17.65|17.57|3
1726760780000|2024-09-19 15:46:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|46
1726760790000|2024-09-19 15:46:30|17.69|17.61|17.65|17.57|17.69|17.61|17.65|17.57|2
1726760820000|2024-09-19 15:47:00|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|2
1726760830000|2024-09-19 15:47:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726760850000|2024-09-19 15:47:30|||||||||9
1726760860000|2024-09-19 15:47:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1726760910000|2024-09-19 15:48:30|||||||||13
1726761010000|2024-09-19 15:50:10|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|6
1726761020000|2024-09-19 15:50:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|5
1726761030000|2024-09-19 15:50:30|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|2
1726761050000|2024-09-19 15:50:50|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|0
1726761120000|2024-09-19 15:52:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|68
1726761130000|2024-09-19 15:52:10|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1726761150000|2024-09-19 15:52:30|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|4
1726761160000|2024-09-19 15:52:40|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|0
1726761170000|2024-09-19 15:52:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1726761190000|2024-09-19 15:53:10|17.75|17.67|17.79|17.71|17.79|17.71|17.75|17.67|48
1726761200000|2024-09-19 15:53:20|17.77|17.69|17.74|17.66|17.79|17.71|17.74|17.66|2
1726761210000|2024-09-19 15:53:30|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1726761310000|2024-09-19 15:55:10|||||||||7
1726761400000|2024-09-19 15:56:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726761410000|2024-09-19 15:56:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1726761420000|2024-09-19 15:57:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726761450000|2024-09-19 15:57:30|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1726761490000|2024-09-19 15:58:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1726761500000|2024-09-19 15:58:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|8
1726761570000|2024-09-19 15:59:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|138
1726761580000|2024-09-19 15:59:40|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|10
1726761650000|2024-09-19 16:00:50|||||||||6
1726761670000|2024-09-19 16:01:10|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1726761780000|2024-09-19 16:03:00|||||||||73
1726762090000|2024-09-19 16:08:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|14
1726762100000|2024-09-19 16:08:20|||||||||81
1726762120000|2024-09-19 16:08:40|17.7|17.62|17.7|17.62|17.7|17.62|17.67|17.59|222
1726762130000|2024-09-19 16:08:50|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|0
1726762140000|2024-09-19 16:09:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|10
1726762150000|2024-09-19 16:09:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726762310000|2024-09-19 16:11:50|17.72|17.64|17.7|17.62|17.75|17.67|17.7|17.62|145
1726762320000|2024-09-19 16:12:00|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|6
1726762440000|2024-09-19 16:14:00|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|17
1726762500000|2024-09-19 16:15:00|||||||||13
1726762510000|2024-09-19 16:15:10|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|6
1726762620000|2024-09-19 16:17:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|31
1726763050000|2024-09-19 16:24:10|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|26
1726763070000|2024-09-19 16:24:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726763160000|2024-09-19 16:26:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|14
1726763180000|2024-09-19 16:26:20|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|0
1726763190000|2024-09-19 16:26:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|12
1726763220000|2024-09-19 16:27:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726763250000|2024-09-19 16:27:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1726763290000|2024-09-19 16:28:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726763420000|2024-09-19 16:30:20|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|4
1726763430000|2024-09-19 16:30:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|4
1726763440000|2024-09-19 16:30:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726763450000|2024-09-19 16:30:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1726763460000|2024-09-19 16:31:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726763690000|2024-09-19 16:34:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|2
1726763870000|2024-09-19 16:37:50|||||||||116
1726763950000|2024-09-19 16:39:10|||||||||1
1726764300000|2024-09-19 16:45:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|169
1726764330000|2024-09-19 16:45:30|||||||||13
1726764360000|2024-09-19 16:46:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|11
1726764370000|2024-09-19 16:46:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|107
1726764500000|2024-09-19 16:48:20|||||||||1
1726764880000|2024-09-19 16:54:40|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|9
1726764900000|2024-09-19 16:55:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|8
1726764910000|2024-09-19 16:55:10|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|0
1726764920000|2024-09-19 16:55:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1726765030000|2024-09-19 16:57:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|9
1726765130000|2024-09-19 16:58:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1726765140000|2024-09-19 16:59:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1726765220000|2024-09-19 17:00:20|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|6
1726765240000|2024-09-19 17:00:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726765400000|2024-09-19 17:03:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|4
1726765500000|2024-09-19 17:05:00|||||||||11
1726765810000|2024-09-19 17:10:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|6
1726765820000|2024-09-19 17:10:20|17.6|17.52|17.65|17.57|17.65|17.57|17.6|17.52|31
1726766320000|2024-09-19 17:18:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|8
1726766330000|2024-09-19 17:18:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726766420000|2024-09-19 17:20:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|32
1726766540000|2024-09-19 17:22:20|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|10
1726766710000|2024-09-19 17:25:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|8
1726766720000|2024-09-19 17:25:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726766880000|2024-09-19 17:28:00|||||||||1
1726767390000|2024-09-19 17:36:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|22
1726767440000|2024-09-19 17:37:20|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|1
1726767450000|2024-09-19 17:37:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|2
1726767480000|2024-09-19 17:38:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|4
1726767490000|2024-09-19 17:38:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|8
1726767500000|2024-09-19 17:38:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1726767510000|2024-09-19 17:38:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726768200000|2024-09-19 17:50:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|6
1726768280000|2024-09-19 17:51:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|7
1726768340000|2024-09-19 17:52:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1726768350000|2024-09-19 17:52:30|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|0
1726768370000|2024-09-19 17:52:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726769180000|2024-09-19 18:06:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|9
1726769410000|2024-09-19 18:10:10|||||||||2
1726769520000|2024-09-19 18:12:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|4
1726769550000|2024-09-19 18:12:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|31
1726769560000|2024-09-19 18:12:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726769590000|2024-09-19 18:13:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1726769600000|2024-09-19 18:13:20|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|2
1726769620000|2024-09-19 18:13:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726769700000|2024-09-19 18:15:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1726769710000|2024-09-19 18:15:10|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|8
1726769740000|2024-09-19 18:15:40|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|0
1726769750000|2024-09-19 18:15:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1726769920000|2024-09-19 18:18:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|3
1726769930000|2024-09-19 18:18:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726769940000|2024-09-19 18:19:00|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|7
1726769950000|2024-09-19 18:19:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726770170000|2024-09-19 18:22:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|21
1726770190000|2024-09-19 18:23:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726770240000|2024-09-19 18:24:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|6
1726770510000|2024-09-19 18:28:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|2
1726770580000|2024-09-19 18:29:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|5
1726770590000|2024-09-19 18:29:50|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|1
1726770600000|2024-09-19 18:30:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1726770610000|2024-09-19 18:30:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726770670000|2024-09-19 18:31:10|||||||||2
1726771050000|2024-09-19 18:37:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|28
1726771070000|2024-09-19 18:37:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1726771090000|2024-09-19 18:38:10|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|7
1726771290000|2024-09-19 18:41:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726771650000|2024-09-19 18:47:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|46
1726771710000|2024-09-19 18:48:30|||||||||27
1726771860000|2024-09-19 18:51:00|17.72|17.64|17.75|17.67|17.75|17.67|17.7|17.62|15
1726771920000|2024-09-19 18:52:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|4
1726771980000|2024-09-19 18:53:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|36
1726772000000|2024-09-19 18:53:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|2
1726772160000|2024-09-19 18:56:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|20
1726772180000|2024-09-19 18:56:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|49
1726772190000|2024-09-19 18:56:30|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|2
1726772200000|2024-09-19 18:56:40|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|0
1726772240000|2024-09-19 18:57:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1726772250000|2024-09-19 18:57:30|17.72|17.64|17.75|17.67|17.75|17.67|17.7|17.62|9
1726772260000|2024-09-19 18:57:40|||||||||2
1726772270000|2024-09-19 18:57:50|17.72|17.64|17.7|17.62|17.75|17.67|17.7|17.62|4
1726772520000|2024-09-19 19:02:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1726772710000|2024-09-19 19:05:10|||||||||2
1726773240000|2024-09-19 19:14:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1726773250000|2024-09-19 19:14:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726773390000|2024-09-19 19:16:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|2
1726773400000|2024-09-19 19:16:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1726773540000|2024-09-19 19:19:00|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|3
1726773550000|2024-09-19 19:19:10|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|2
1726773560000|2024-09-19 19:19:20|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|3
1726773580000|2024-09-19 19:19:40|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|2
1726773610000|2024-09-19 19:20:10|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|2
1726773730000|2024-09-19 19:22:10|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|2
1726773760000|2024-09-19 19:22:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1726773800000|2024-09-19 19:23:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726773880000|2024-09-19 19:24:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1726773890000|2024-09-19 19:24:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726773990000|2024-09-19 19:26:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|13
1726774020000|2024-09-19 19:27:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|8
1726774030000|2024-09-19 19:27:10|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|7
1726774040000|2024-09-19 19:27:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726774060000|2024-09-19 19:27:40|17.67|17.59|17.67|17.59|17.7|17.62|17.67|17.59|0
1726774070000|2024-09-19 19:27:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726774280000|2024-09-19 19:31:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1726774300000|2024-09-19 19:31:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1726774340000|2024-09-19 19:32:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1726774440000|2024-09-19 19:34:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|32
1726774450000|2024-09-19 19:34:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1726774500000|2024-09-19 19:35:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|12
1726774780000|2024-09-19 19:39:40|||||||||60
1726774800000|2024-09-19 19:40:00|17.58|17.5|17.57|17.49|17.58|17.5|17.55|17.47|12
1726774850000|2024-09-19 19:40:50|||||||||2
1726774900000|2024-09-19 19:41:40|||||||||40
1726774980000|2024-09-19 19:43:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1726775060000|2024-09-19 19:44:20|||||||||9
1726775160000|2024-09-19 19:46:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|3
1726775240000|2024-09-19 19:47:20|||||||||1
1726775420000|2024-09-19 19:50:20|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|31
1726775670000|2024-09-19 19:54:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|9
1726775690000|2024-09-19 19:54:50|||||||||2
1726775930000|2024-09-19 19:58:50|||||||||2
1726775940000|2024-09-19 19:59:00|||||||||7
1726775970000|2024-09-19 19:59:30|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|119
1726775990000|2024-09-19 19:59:50|17.52|17.44|17.54|17.46|17.55|17.47|17.52|17.44|184
1726791300000|2024-09-20 00:15:00|17.95|17.65|17.95|17.65|17.95|17.65|17.95|17.65|0
1726791410000|2024-09-20 00:16:50|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|0
1726791600000|2024-09-20 00:20:00|17.95|17.65|17.93|17.63|17.95|17.65|17.93|17.63|0
1726792110000|2024-09-20 00:28:30|17.9|17.6|17.9|17.6|17.9|17.6|17.9|17.6|0
1726792120000|2024-09-20 00:28:40|17.88|17.58|17.86|17.56|17.88|17.58|17.86|17.56|0
1726792220000|2024-09-20 00:30:20|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|0
1726792230000|2024-09-20 00:30:30|17.9|17.6|17.9|17.6|17.9|17.6|17.9|17.6|0
1726792240000|2024-09-20 00:30:40|17.86|17.56|17.86|17.56|17.86|17.56|17.86|17.56|0
1726792510000|2024-09-20 00:35:10|17.66|17.58|17.66|17.41|17.75|17.58|17.66|17.41|0
1726792520000|2024-09-20 00:35:20|17.68|17.43|17.86|17.56|17.86|17.56|17.68|17.43|0
1726792530000|2024-09-20 00:35:30|17.7|17.45|17.82|17.52|17.88|17.58|17.68|17.43|0
1726792550000|2024-09-20 00:35:50|17.62|17.54|17.77|17.47|17.82|17.54|17.62|17.47|0
1726792560000|2024-09-20 00:36:00|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1726792570000|2024-09-20 00:36:10|17.7|17.43|17.68|17.43|17.7|17.43|17.68|17.43|0
1726792580000|2024-09-20 00:36:20|17.66|17.41|17.73|17.43|17.73|17.43|17.66|17.41|0
1726792590000|2024-09-20 00:36:30|17.71|17.41|17.66|17.41|17.71|17.41|17.66|17.41|0
1726792600000|2024-09-20 00:36:40|17.64|17.39|17.73|17.43|17.73|17.43|17.64|17.39|0
1726792620000|2024-09-20 00:37:00|17.75|17.45|17.73|17.43|17.77|17.47|17.73|17.43|0
1726792630000|2024-09-20 00:37:10|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1726792690000|2024-09-20 00:38:10|17.73|17.43|17.73|17.43|17.73|17.43|17.73|17.43|0
1726792720000|2024-09-20 00:38:40|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1726794250000|2024-09-20 01:04:10|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726794490000|2024-09-20 01:08:10|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1726794520000|2024-09-20 01:08:40|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726794550000|2024-09-20 01:09:10|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1726797300000|2024-09-20 01:55:00|17.57|17.49|17.68|17.43|17.68|17.49|17.57|17.39|0
1726797800000|2024-09-20 02:03:20|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1726797810000|2024-09-20 02:03:30|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726797910000|2024-09-20 02:05:10|17.57|17.49|17.68|17.43|17.68|17.49|17.57|17.43|0
1726797920000|2024-09-20 02:05:20|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726798150000|2024-09-20 02:09:10|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1726801120000|2024-09-20 02:58:40|17.7|17.45|17.68|17.43|17.7|17.45|17.68|17.43|0
1726803060000|2024-09-20 03:31:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726803070000|2024-09-20 03:31:10|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1726805060000|2024-09-20 04:04:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1726805110000|2024-09-20 04:05:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1726805250000|2024-09-20 04:07:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1726805290000|2024-09-20 04:08:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|7
1726805520000|2024-09-20 04:12:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1726805550000|2024-09-20 04:12:30|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1726806160000|2024-09-20 04:22:40|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726806180000|2024-09-20 04:23:00|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1726806190000|2024-09-20 04:23:10|17.64|17.39|17.63|17.38|17.64|17.39|17.63|17.38|0
1726807080000|2024-09-20 04:38:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726809000000|2024-09-20 05:10:00|17.66|17.41|17.64|17.39|17.68|17.49|17.57|17.39|0
1726809450000|2024-09-20 05:17:30|17.53|17.45|17.64|17.39|17.64|17.45|17.53|17.39|0
1726809500000|2024-09-20 05:18:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1726809520000|2024-09-20 05:18:40|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726809540000|2024-09-20 05:19:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1726809550000|2024-09-20 05:19:10|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726809560000|2024-09-20 05:19:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1726809580000|2024-09-20 05:19:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1726809600000|2024-09-20 05:20:00|17.53|17.45|17.63|17.38|17.63|17.45|17.53|17.38|0
1726809620000|2024-09-20 05:20:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1726809680000|2024-09-20 05:21:20|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1726809690000|2024-09-20 05:21:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1726809770000|2024-09-20 05:22:50|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|5
1726809800000|2024-09-20 05:23:20|17.64|17.39|17.58|17.5|17.64|17.5|17.57|17.39|0
1726809990000|2024-09-20 05:26:30|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726810010000|2024-09-20 05:26:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1726810050000|2024-09-20 05:27:30|17.64|17.39|17.53|17.45|17.64|17.45|17.53|17.39|0
1726810060000|2024-09-20 05:27:40|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726810080000|2024-09-20 05:28:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1726810810000|2024-09-20 05:40:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1726810830000|2024-09-20 05:40:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1726810930000|2024-09-20 05:42:10|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726811010000|2024-09-20 05:43:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1726811070000|2024-09-20 05:44:30|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726811100000|2024-09-20 05:45:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1726811140000|2024-09-20 05:45:40|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726811180000|2024-09-20 05:46:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1726811230000|2024-09-20 05:47:10|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726811250000|2024-09-20 05:47:30|17.53|17.45|17.64|17.39|17.64|17.45|17.53|17.39|0
1726811260000|2024-09-20 05:47:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1726811380000|2024-09-20 05:49:40|17.64|17.39|17.53|17.45|17.64|17.45|17.53|17.39|0
1726811390000|2024-09-20 05:49:50|17.64|17.39|17.53|17.45|17.64|17.45|17.53|17.39|5
1726811410000|2024-09-20 05:50:10|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1726811460000|2024-09-20 05:51:00|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|0
1726811490000|2024-09-20 05:51:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1726811500000|2024-09-20 05:51:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1726811660000|2024-09-20 05:54:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1726812000000|2024-09-20 06:00:00|17.53|17.45|17.52|17.44|17.53|17.45|17.5|17.42|11
1726812010000|2024-09-20 06:00:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1726812030000|2024-09-20 06:00:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1726812050000|2024-09-20 06:00:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1726812070000|2024-09-20 06:01:10|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|1
1726812090000|2024-09-20 06:01:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1726812140000|2024-09-20 06:02:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1726812160000|2024-09-20 06:02:40|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1726812210000|2024-09-20 06:03:30|||||||||7
1726812220000|2024-09-20 06:03:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1726812380000|2024-09-20 06:06:20|||||||||2
1726812710000|2024-09-20 06:11:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|4
1726812720000|2024-09-20 06:12:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1726812740000|2024-09-20 06:12:20|17.52|17.44|17.52|17.44|17.54|17.46|17.52|17.44|0
1726813070000|2024-09-20 06:17:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1726813260000|2024-09-20 06:21:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|3
1726813390000|2024-09-20 06:23:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1726813510000|2024-09-20 06:25:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|24
1726813540000|2024-09-20 06:25:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|6
1726813700000|2024-09-20 06:28:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|14
1726813730000|2024-09-20 06:28:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|2
1726813860000|2024-09-20 06:31:00|17.59|17.51|17.57|17.49|17.59|17.51|17.54|17.46|22
1726813880000|2024-09-20 06:31:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1726813920000|2024-09-20 06:32:00|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|1
1726813980000|2024-09-20 06:33:00|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|1
1726813990000|2024-09-20 06:33:10|17.56|17.48|17.54|17.46|17.57|17.49|17.54|17.46|2
1726814000000|2024-09-20 06:33:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1726814010000|2024-09-20 06:33:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1726814100000|2024-09-20 06:35:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|4
1726814130000|2024-09-20 06:35:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1726814220000|2024-09-20 06:37:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1726814900000|2024-09-20 06:48:20|||||||||29
1726815090000|2024-09-20 06:51:30|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|5
1726815390000|2024-09-20 06:56:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|40
1726815600000|2024-09-20 07:00:00|||||||||2
1726815620000|2024-09-20 07:00:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|6
1726815710000|2024-09-20 07:01:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1726815940000|2024-09-20 07:05:40|||||||||5
1726816150000|2024-09-20 07:09:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|14
1726816230000|2024-09-20 07:10:30|||||||||4
1726816270000|2024-09-20 07:11:10|||||||||5
1726816320000|2024-09-20 07:12:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|4
1726816350000|2024-09-20 07:12:30|17.68|17.6|17.64|17.56|17.68|17.6|17.64|17.56|135
1726816430000|2024-09-20 07:13:50|17.61|17.53|17.64|17.56|17.64|17.56|17.59|17.51|5
1726816590000|2024-09-20 07:16:30|||||||||5
1726816630000|2024-09-20 07:17:10|||||||||1
1726816700000|2024-09-20 07:18:20|||||||||1
1726816710000|2024-09-20 07:18:30|||||||||3
1726816770000|2024-09-20 07:19:30|||||||||1
1726816790000|2024-09-20 07:19:50|||||||||1
1726816910000|2024-09-20 07:21:50|||||||||1
1726817010000|2024-09-20 07:23:30|17.66|17.58|17.69|17.61|17.69|17.61|17.64|17.56|22
1726817030000|2024-09-20 07:23:50|||||||||4
1726817050000|2024-09-20 07:24:10|||||||||1
1726817070000|2024-09-20 07:24:30|||||||||1
1726817090000|2024-09-20 07:24:50|||||||||1
1726817190000|2024-09-20 07:26:30|||||||||1
1726817210000|2024-09-20 07:26:50|||||||||6
1726817230000|2024-09-20 07:27:10|||||||||1
1726817250000|2024-09-20 07:27:30|||||||||2
1726817330000|2024-09-20 07:28:50|||||||||1
1726817400000|2024-09-20 07:30:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|4
1726817450000|2024-09-20 07:30:50|17.69|17.61|17.69|17.61|17.69|17.61|17.64|17.56|93
1726817480000|2024-09-20 07:31:20|||||||||11
1726817550000|2024-09-20 07:32:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|5
1726817620000|2024-09-20 07:33:40|||||||||1
1726817690000|2024-09-20 07:34:50|||||||||1
1726817700000|2024-09-20 07:35:00|||||||||11
1726817760000|2024-09-20 07:36:00|||||||||1
1726817900000|2024-09-20 07:38:20|||||||||1
1726817990000|2024-09-20 07:39:50|||||||||1
1726818040000|2024-09-20 07:40:40|||||||||1
1726818170000|2024-09-20 07:42:50|||||||||1
1726818180000|2024-09-20 07:43:00|||||||||1
1726818290000|2024-09-20 07:44:50|||||||||1
1726818320000|2024-09-20 07:45:20|||||||||1
1726818340000|2024-09-20 07:45:40|||||||||1
1726818460000|2024-09-20 07:47:40|||||||||1
1726818520000|2024-09-20 07:48:40|||||||||1
1726818590000|2024-09-20 07:49:50|||||||||1
1726818600000|2024-09-20 07:50:00|||||||||1
1726818610000|2024-09-20 07:50:10|||||||||20
1726818660000|2024-09-20 07:51:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|107
1726818740000|2024-09-20 07:52:20|||||||||1
1726818750000|2024-09-20 07:52:30|||||||||1
1726818760000|2024-09-20 07:52:40|||||||||21
1726818820000|2024-09-20 07:53:40|||||||||3
1726818850000|2024-09-20 07:54:10|||||||||10
1726818880000|2024-09-20 07:54:40|||||||||1
1726819020000|2024-09-20 07:57:00|||||||||1
1726819160000|2024-09-20 07:59:20|||||||||1
1726819190000|2024-09-20 07:59:50|||||||||1
1726819300000|2024-09-20 08:01:40|||||||||2
1726819440000|2024-09-20 08:04:00|||||||||2
1726819460000|2024-09-20 08:04:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|15
1726819490000|2024-09-20 08:04:50|||||||||1
1726819560000|2024-09-20 08:06:00|||||||||8
1726819570000|2024-09-20 08:06:10|||||||||10
1726819590000|2024-09-20 08:06:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1726819600000|2024-09-20 08:06:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|9
1726819720000|2024-09-20 08:08:40|||||||||1
1726819770000|2024-09-20 08:09:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|81
1726819780000|2024-09-20 08:09:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1726819790000|2024-09-20 08:09:50|||||||||1
1726819860000|2024-09-20 08:11:00|||||||||1
1726819870000|2024-09-20 08:11:10|||||||||28
1726820000000|2024-09-20 08:13:20|||||||||1
1726820080000|2024-09-20 08:14:40|||||||||1
1726820090000|2024-09-20 08:14:50|||||||||1
1726820100000|2024-09-20 08:15:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|100
1726820120000|2024-09-20 08:15:20|||||||||1
1726820140000|2024-09-20 08:15:40|||||||||1
1726820150000|2024-09-20 08:15:50|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|5
1726820200000|2024-09-20 08:16:40|||||||||5
1726820210000|2024-09-20 08:16:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|30
1726820240000|2024-09-20 08:17:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|2
1726820250000|2024-09-20 08:17:30|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1726820260000|2024-09-20 08:17:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|21
1726820280000|2024-09-20 08:18:00|||||||||1
1726820320000|2024-09-20 08:18:40|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1726820360000|2024-09-20 08:19:20|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|32
1726820370000|2024-09-20 08:19:30|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1726820390000|2024-09-20 08:19:50|||||||||1
1726820420000|2024-09-20 08:20:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|34
1726820560000|2024-09-20 08:22:40|||||||||1
1726820680000|2024-09-20 08:24:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1726820690000|2024-09-20 08:24:50|||||||||1
1726820700000|2024-09-20 08:25:00|||||||||1
1726820800000|2024-09-20 08:26:40|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|209
1726820820000|2024-09-20 08:27:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|33
1726820830000|2024-09-20 08:27:10|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1726820840000|2024-09-20 08:27:20|||||||||1
1726820880000|2024-09-20 08:28:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1726820900000|2024-09-20 08:28:20|||||||||17
1726820920000|2024-09-20 08:28:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|27
1726820930000|2024-09-20 08:28:50|||||||||1
1726820950000|2024-09-20 08:29:10|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|128
1726820960000|2024-09-20 08:29:20|||||||||2
1726820970000|2024-09-20 08:29:30|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|1
1726820980000|2024-09-20 08:29:40|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|4
1726821130000|2024-09-20 08:32:10|||||||||1
1726821270000|2024-09-20 08:34:30|||||||||1
1726821290000|2024-09-20 08:34:50|||||||||1
1726821410000|2024-09-20 08:36:50|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|49
1726821420000|2024-09-20 08:37:00|||||||||1
1726821460000|2024-09-20 08:37:40|||||||||2
1726821550000|2024-09-20 08:39:10|||||||||1
1726821590000|2024-09-20 08:39:50|||||||||1
1726821690000|2024-09-20 08:41:30|||||||||1
1726821830000|2024-09-20 08:43:50|||||||||1
1726821890000|2024-09-20 08:44:50|||||||||1
1726821900000|2024-09-20 08:45:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726821920000|2024-09-20 08:45:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1726821960000|2024-09-20 08:46:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726821970000|2024-09-20 08:46:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|18
1726821990000|2024-09-20 08:46:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|76
1726822000000|2024-09-20 08:46:40|||||||||1
1726822030000|2024-09-20 08:47:10|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1726822110000|2024-09-20 08:48:30|||||||||1
1726822130000|2024-09-20 08:48:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|66
1726822140000|2024-09-20 08:49:00|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|4
1726822150000|2024-09-20 08:49:10|||||||||1
1726822160000|2024-09-20 08:49:20|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1726822170000|2024-09-20 08:49:30|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1726822230000|2024-09-20 08:50:30|||||||||31
1726822250000|2024-09-20 08:50:50|||||||||1
1726822390000|2024-09-20 08:53:10|||||||||1
1726822460000|2024-09-20 08:54:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|14
1726822470000|2024-09-20 08:54:30|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|7
1726822490000|2024-09-20 08:54:50|||||||||1
1726822530000|2024-09-20 08:55:30|||||||||1
1726822660000|2024-09-20 08:57:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1726822670000|2024-09-20 08:57:50|||||||||1
1726822750000|2024-09-20 08:59:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726822790000|2024-09-20 08:59:50|||||||||1
1726822800000|2024-09-20 09:00:00|||||||||7
1726822810000|2024-09-20 09:00:10|||||||||1
1726822880000|2024-09-20 09:01:20|||||||||5
1726822920000|2024-09-20 09:02:00|||||||||1
1726822950000|2024-09-20 09:02:30|||||||||1
1726822970000|2024-09-20 09:02:50|||||||||5
1726823050000|2024-09-20 09:04:10|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|260
1726823060000|2024-09-20 09:04:20|||||||||4
1726823070000|2024-09-20 09:04:30|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|14
1726823090000|2024-09-20 09:04:50|||||||||2
1726823110000|2024-09-20 09:05:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|9
1726823120000|2024-09-20 09:05:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726823130000|2024-09-20 09:05:30|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|9
1726823210000|2024-09-20 09:06:50|||||||||5
1726823230000|2024-09-20 09:07:10|||||||||1
1726823320000|2024-09-20 09:08:40|||||||||20
1726823370000|2024-09-20 09:09:30|||||||||5
1726823380000|2024-09-20 09:09:40|||||||||8
1726823390000|2024-09-20 09:09:50|||||||||1
1726823400000|2024-09-20 09:10:00|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|9
1726823430000|2024-09-20 09:10:30|17.71|17.63|17.71|17.63|17.71|17.63|17.68|17.6|0
1726823440000|2024-09-20 09:10:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726823460000|2024-09-20 09:11:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|3
1726823480000|2024-09-20 09:11:20|||||||||1
1726823510000|2024-09-20 09:11:50|||||||||1
1726823560000|2024-09-20 09:12:40|||||||||1
1726823570000|2024-09-20 09:12:50|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|40
1726823650000|2024-09-20 09:14:10|||||||||1
1726823660000|2024-09-20 09:14:20|||||||||1
1726823790000|2024-09-20 09:16:30|||||||||1
1726823930000|2024-09-20 09:18:50|||||||||1
1726823970000|2024-09-20 09:19:30|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|27
1726823980000|2024-09-20 09:19:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|8
1726824060000|2024-09-20 09:21:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1726824070000|2024-09-20 09:21:10|||||||||1
1726824080000|2024-09-20 09:21:20|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|11
1726824210000|2024-09-20 09:23:30|||||||||1
1726824290000|2024-09-20 09:24:50|||||||||1
1726824350000|2024-09-20 09:25:50|||||||||1
1726824490000|2024-09-20 09:28:10|||||||||1
1726824550000|2024-09-20 09:29:10|||||||||4
1726824590000|2024-09-20 09:29:50|||||||||1
1726824630000|2024-09-20 09:30:30|||||||||4
1726824700000|2024-09-20 09:31:40|||||||||1
1726824760000|2024-09-20 09:32:40|||||||||1
1726824780000|2024-09-20 09:33:00|||||||||1
1726824820000|2024-09-20 09:33:40|||||||||2
1726824890000|2024-09-20 09:34:50|||||||||3
1726824910000|2024-09-20 09:35:10|||||||||1
1726824920000|2024-09-20 09:35:20|||||||||1
1726825010000|2024-09-20 09:36:50|||||||||1
1726825060000|2024-09-20 09:37:40|||||||||1
1726825150000|2024-09-20 09:39:10|||||||||1
1726825160000|2024-09-20 09:39:20|||||||||3
1726825170000|2024-09-20 09:39:30|||||||||1
1726825190000|2024-09-20 09:39:50|||||||||1
1726825200000|2024-09-20 09:40:00|||||||||1
1726825340000|2024-09-20 09:42:20|||||||||1
1726825440000|2024-09-20 09:44:00|||||||||20
1726825480000|2024-09-20 09:44:40|||||||||1
1726825490000|2024-09-20 09:44:50|||||||||1
1726825500000|2024-09-20 09:45:00|||||||||1
1726825610000|2024-09-20 09:46:50|||||||||1
1726825620000|2024-09-20 09:47:00|||||||||1
1726825730000|2024-09-20 09:48:50|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|27
1726825760000|2024-09-20 09:49:20|||||||||1
1726825780000|2024-09-20 09:49:40|||||||||6
1726825850000|2024-09-20 09:50:50|||||||||1
1726825890000|2024-09-20 09:51:30|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|69
1726825900000|2024-09-20 09:51:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1726826010000|2024-09-20 09:53:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|10
1726826020000|2024-09-20 09:53:40|||||||||1
1726826040000|2024-09-20 09:54:00|||||||||1
1726826090000|2024-09-20 09:54:50|||||||||1
1726826180000|2024-09-20 09:56:20|||||||||1
1726826320000|2024-09-20 09:58:40|||||||||1
1726826390000|2024-09-20 09:59:50|||||||||1
1726826460000|2024-09-20 10:01:00|||||||||1
1726826600000|2024-09-20 10:03:20|||||||||1
1726826690000|2024-09-20 10:04:50|||||||||1
1726826720000|2024-09-20 10:05:20|||||||||1
1726826740000|2024-09-20 10:05:40|||||||||1
1726826770000|2024-09-20 10:06:10|||||||||1
1726826840000|2024-09-20 10:07:20|||||||||1
1726826880000|2024-09-20 10:08:00|||||||||51
1726826900000|2024-09-20 10:08:20|||||||||7
1726826970000|2024-09-20 10:09:30|||||||||1
1726826990000|2024-09-20 10:09:50|||||||||1
1726827010000|2024-09-20 10:10:10|||||||||1
1726827020000|2024-09-20 10:10:20|||||||||1
1726827030000|2024-09-20 10:10:30|||||||||7
1726827060000|2024-09-20 10:11:00|||||||||2
1726827100000|2024-09-20 10:11:40|17.66|17.58|17.68|17.6|17.68|17.6|17.63|17.55|25
1726827160000|2024-09-20 10:12:40|||||||||1
1726827200000|2024-09-20 10:13:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|12
1726827240000|2024-09-20 10:14:00|17.68|17.6|17.68|17.6|17.68|17.6|17.63|17.55|12
1726827270000|2024-09-20 10:14:30|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|9
1726827280000|2024-09-20 10:14:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726827300000|2024-09-20 10:15:00|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|11
1726827310000|2024-09-20 10:15:10|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|2
1726827330000|2024-09-20 10:15:30|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1726827340000|2024-09-20 10:15:40|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1726827370000|2024-09-20 10:16:10|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|0
1726827380000|2024-09-20 10:16:20|||||||||1
1726827440000|2024-09-20 10:17:20|||||||||1
1726827460000|2024-09-20 10:17:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|6
1726827540000|2024-09-20 10:19:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1726827550000|2024-09-20 10:19:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1726827560000|2024-09-20 10:19:20|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|7
1726827580000|2024-09-20 10:19:40|||||||||1
1726827590000|2024-09-20 10:19:50|||||||||1
1726827660000|2024-09-20 10:21:00|||||||||3
1726827690000|2024-09-20 10:21:30|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|3
1726827720000|2024-09-20 10:22:00|||||||||1
1726827790000|2024-09-20 10:23:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|5
1726827860000|2024-09-20 10:24:20|||||||||1
1726827970000|2024-09-20 10:26:10|||||||||1
1726828000000|2024-09-20 10:26:40|||||||||7
1726828140000|2024-09-20 10:29:00|||||||||1
1726828160000|2024-09-20 10:29:20|||||||||1
1726828190000|2024-09-20 10:29:50|||||||||1
1726828210000|2024-09-20 10:30:10|||||||||1
1726828280000|2024-09-20 10:31:20|||||||||1
1726828310000|2024-09-20 10:31:50|||||||||1
1726828340000|2024-09-20 10:32:20|||||||||1
1726828430000|2024-09-20 10:33:50|||||||||1
1726828490000|2024-09-20 10:34:50|||||||||1
1726828530000|2024-09-20 10:35:30|||||||||1
1726828570000|2024-09-20 10:36:10|||||||||1
1726828590000|2024-09-20 10:36:30|||||||||1
1726828710000|2024-09-20 10:38:30|||||||||1
1726828720000|2024-09-20 10:38:40|||||||||1
1726828750000|2024-09-20 10:39:10|||||||||1
1726828790000|2024-09-20 10:39:50|||||||||1
1726828850000|2024-09-20 10:40:50|||||||||1
1726828870000|2024-09-20 10:41:10|||||||||1
1726828990000|2024-09-20 10:43:10|||||||||1
1726829090000|2024-09-20 10:44:50|||||||||1
1726829110000|2024-09-20 10:45:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|52
1726829130000|2024-09-20 10:45:30|||||||||2
1726829220000|2024-09-20 10:47:00|||||||||20
1726829230000|2024-09-20 10:47:10|||||||||1
1726829270000|2024-09-20 10:47:50|||||||||1
1726829390000|2024-09-20 10:49:50|||||||||1
1726829410000|2024-09-20 10:50:10|||||||||1
1726829420000|2024-09-20 10:50:20|||||||||1
1726829550000|2024-09-20 10:52:30|||||||||1
1726829660000|2024-09-20 10:54:20|||||||||1
1726829680000|2024-09-20 10:54:40|||||||||20
1726829690000|2024-09-20 10:54:50|||||||||2
1726829750000|2024-09-20 10:55:50|||||||||1
1726829830000|2024-09-20 10:57:10|||||||||1
1726829840000|2024-09-20 10:57:20|||||||||7
1726829970000|2024-09-20 10:59:30|||||||||1
1726829990000|2024-09-20 10:59:50|||||||||1
1726830010000|2024-09-20 11:00:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|7
1726830110000|2024-09-20 11:01:50|||||||||1
1726830210000|2024-09-20 11:03:30|||||||||1
1726830250000|2024-09-20 11:04:10|||||||||1
1726830290000|2024-09-20 11:04:50|||||||||1
1726830390000|2024-09-20 11:06:30|||||||||1
1726830470000|2024-09-20 11:07:50|||||||||1
1726830530000|2024-09-20 11:08:50|||||||||1
1726830590000|2024-09-20 11:09:50|||||||||1
1726830670000|2024-09-20 11:11:10|||||||||1
1726830750000|2024-09-20 11:12:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|53
1726830810000|2024-09-20 11:13:30|||||||||1
1726830840000|2024-09-20 11:14:00|||||||||1
1726830860000|2024-09-20 11:14:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|20
1726830890000|2024-09-20 11:14:50|||||||||1
1726830950000|2024-09-20 11:15:50|||||||||1
1726831060000|2024-09-20 11:17:40|||||||||380
1726831090000|2024-09-20 11:18:10|||||||||1
1726831190000|2024-09-20 11:19:50|||||||||1
1726831230000|2024-09-20 11:20:30|||||||||1
1726831370000|2024-09-20 11:22:50|||||||||1
1726831490000|2024-09-20 11:24:50|||||||||1
1726831510000|2024-09-20 11:25:10|||||||||1
1726831520000|2024-09-20 11:25:20|||||||||1
1726831640000|2024-09-20 11:27:20|||||||||1
1726831650000|2024-09-20 11:27:30|||||||||1
1726831700000|2024-09-20 11:28:20|||||||||1
1726831730000|2024-09-20 11:28:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|32
1726831750000|2024-09-20 11:29:10|||||||||10
1726831790000|2024-09-20 11:29:50|||||||||2
1726831930000|2024-09-20 11:32:10|||||||||1
1726831960000|2024-09-20 11:32:40|||||||||1
1726832070000|2024-09-20 11:34:30|||||||||1
1726832090000|2024-09-20 11:34:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|31
1726832100000|2024-09-20 11:35:00|||||||||2
1726832110000|2024-09-20 11:35:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|14
1726832140000|2024-09-20 11:35:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726832210000|2024-09-20 11:36:50|||||||||1
1726832350000|2024-09-20 11:39:10|||||||||1
1726832370000|2024-09-20 11:39:30|||||||||1
1726832390000|2024-09-20 11:39:50|||||||||1
1726832450000|2024-09-20 11:40:50|||||||||1
1726832490000|2024-09-20 11:41:30|||||||||1
1726832550000|2024-09-20 11:42:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|18
1726832560000|2024-09-20 11:42:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1726832580000|2024-09-20 11:43:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|5
1726832610000|2024-09-20 11:43:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1726832630000|2024-09-20 11:43:50|||||||||1
1726832770000|2024-09-20 11:46:10|||||||||1
1726832800000|2024-09-20 11:46:40|||||||||1
1726832910000|2024-09-20 11:48:30|||||||||1
1726832990000|2024-09-20 11:49:50|||||||||2
1726833040000|2024-09-20 11:50:40|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|14
1726833050000|2024-09-20 11:50:50|||||||||1
1726833080000|2024-09-20 11:51:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|6
1726833180000|2024-09-20 11:53:00|||||||||1
1726833190000|2024-09-20 11:53:10|||||||||1
1726833290000|2024-09-20 11:54:50|||||||||1
1726833330000|2024-09-20 11:55:30|||||||||1
1726833370000|2024-09-20 11:56:10|||||||||1
1726833470000|2024-09-20 11:57:50|||||||||1
1726833590000|2024-09-20 11:59:50|||||||||1
1726833610000|2024-09-20 12:00:10|||||||||1
1726833750000|2024-09-20 12:02:30|||||||||1
1726833890000|2024-09-20 12:04:50|||||||||2
1726833910000|2024-09-20 12:05:10|||||||||1
1726833930000|2024-09-20 12:05:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|3
1726833940000|2024-09-20 12:05:40|||||||||3
1726833950000|2024-09-20 12:05:50|||||||||5
1726833960000|2024-09-20 12:06:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|2
1726834030000|2024-09-20 12:07:10|||||||||1
1726834170000|2024-09-20 12:09:30|||||||||1
1726834190000|2024-09-20 12:09:50|||||||||1
1726834220000|2024-09-20 12:10:20|||||||||8
1726834300000|2024-09-20 12:11:40|||||||||21
1726834310000|2024-09-20 12:11:50|||||||||1
1726834450000|2024-09-20 12:14:10|||||||||1
1726834470000|2024-09-20 12:14:30|||||||||72
1726834490000|2024-09-20 12:14:50|||||||||1
1726834530000|2024-09-20 12:15:30|||||||||1
1726834580000|2024-09-20 12:16:20|||||||||1
1726834590000|2024-09-20 12:16:30|||||||||1
1726834710000|2024-09-20 12:18:30|||||||||1
1726834730000|2024-09-20 12:18:50|||||||||1
1726834790000|2024-09-20 12:19:50|||||||||12
1726834850000|2024-09-20 12:20:50|||||||||1
1726834870000|2024-09-20 12:21:10|||||||||1
1726834930000|2024-09-20 12:22:10|||||||||1
1726834980000|2024-09-20 12:23:00|||||||||1
1726834990000|2024-09-20 12:23:10|||||||||1
1726835010000|2024-09-20 12:23:30|||||||||1
1726835090000|2024-09-20 12:24:50|||||||||1
1726835100000|2024-09-20 12:25:00|||||||||1
1726835120000|2024-09-20 12:25:20|||||||||1
1726835130000|2024-09-20 12:25:30|||||||||1
1726835140000|2024-09-20 12:25:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|77
1726835150000|2024-09-20 12:25:50|||||||||2
1726835160000|2024-09-20 12:26:00|||||||||1
1726835170000|2024-09-20 12:26:10|||||||||1
1726835180000|2024-09-20 12:26:20|||||||||1
1726835200000|2024-09-20 12:26:40|||||||||1
1726835210000|2024-09-20 12:26:50|||||||||1
1726835220000|2024-09-20 12:27:00|||||||||1
1726835230000|2024-09-20 12:27:10|||||||||1
1726835250000|2024-09-20 12:27:30|||||||||2
1726835260000|2024-09-20 12:27:40|||||||||1
1726835280000|2024-09-20 12:28:00|||||||||1
1726835290000|2024-09-20 12:28:10|||||||||1
1726835310000|2024-09-20 12:28:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|118
1726835350000|2024-09-20 12:29:10|||||||||4
1726835390000|2024-09-20 12:29:50|||||||||1
1726835430000|2024-09-20 12:30:30|||||||||1
1726835500000|2024-09-20 12:31:40|||||||||2
1726835570000|2024-09-20 12:32:50|||||||||1
1726835630000|2024-09-20 12:33:50|||||||||4
1726835690000|2024-09-20 12:34:50|||||||||2
1726835710000|2024-09-20 12:35:10|||||||||1
1726835800000|2024-09-20 12:36:40|||||||||1
1726835810000|2024-09-20 12:36:50|||||||||1
1726835820000|2024-09-20 12:37:00|||||||||1
1726835830000|2024-09-20 12:37:10|||||||||1
1726835840000|2024-09-20 12:37:20|||||||||1
1726835850000|2024-09-20 12:37:30|||||||||2
1726835970000|2024-09-20 12:39:30|||||||||6
1726835990000|2024-09-20 12:39:50|||||||||2
1726836130000|2024-09-20 12:42:10|||||||||1
1726836140000|2024-09-20 12:42:20|||||||||1
1726836220000|2024-09-20 12:43:40|||||||||1
1726836270000|2024-09-20 12:44:30|||||||||1
1726836290000|2024-09-20 12:44:50|||||||||1
1726836310000|2024-09-20 12:45:10|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|47
1726836320000|2024-09-20 12:45:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1726836330000|2024-09-20 12:45:30|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|1
1726836370000|2024-09-20 12:46:10|17.63|17.55|17.63|17.55|17.68|17.6|17.63|17.55|55
1726836410000|2024-09-20 12:46:50|||||||||1
1726836420000|2024-09-20 12:47:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|7
1726836440000|2024-09-20 12:47:20|||||||||1
1726836450000|2024-09-20 12:47:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|5
1726836480000|2024-09-20 12:48:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|9
1726836490000|2024-09-20 12:48:10|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|11
1726836500000|2024-09-20 12:48:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1726836510000|2024-09-20 12:48:30|17.66|17.58|17.66|17.58|17.66|17.58|17.63|17.55|1
1726836520000|2024-09-20 12:48:40|17.63|17.55|17.63|17.55|17.66|17.58|17.63|17.55|0
1726836530000|2024-09-20 12:48:50|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|2
1726836550000|2024-09-20 12:49:10|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|15
1726836570000|2024-09-20 12:49:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726836580000|2024-09-20 12:49:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1726836590000|2024-09-20 12:49:50|17.66|17.58|17.66|17.58|17.66|17.58|17.63|17.55|1
1726836600000|2024-09-20 12:50:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726836690000|2024-09-20 12:51:30|||||||||1
1726836830000|2024-09-20 12:53:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|24
1726836850000|2024-09-20 12:54:10|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|16
1726836950000|2024-09-20 12:55:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1726836970000|2024-09-20 12:56:10|||||||||1
1726836980000|2024-09-20 12:56:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|7
1726836990000|2024-09-20 12:56:30|17.66|17.58|17.68|17.6|17.68|17.6|17.63|17.55|3
1726837040000|2024-09-20 12:57:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|89
1726837110000|2024-09-20 12:58:30|||||||||21
1726837190000|2024-09-20 12:59:50|||||||||1
1726837230000|2024-09-20 13:00:30|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|59
1726837240000|2024-09-20 13:00:40|||||||||1
1726837250000|2024-09-20 13:00:50|||||||||1
1726837350000|2024-09-20 13:02:30|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|22
1726837360000|2024-09-20 13:02:40|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|2
1726837380000|2024-09-20 13:03:00|17.66|17.58|17.68|17.6|17.68|17.6|17.63|17.55|4
1726837390000|2024-09-20 13:03:10|||||||||1
1726837450000|2024-09-20 13:04:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|41
1726837470000|2024-09-20 13:04:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1726837480000|2024-09-20 13:04:40|17.63|17.55|17.63|17.55|17.66|17.58|17.63|17.55|0
1726837490000|2024-09-20 13:04:50|17.66|17.58|17.66|17.58|17.66|17.58|17.63|17.55|1
1726837500000|2024-09-20 13:05:00|17.63|17.55|17.68|17.6|17.68|17.6|17.63|17.55|0
1726837530000|2024-09-20 13:05:30|||||||||1
1726837540000|2024-09-20 13:05:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|71
1726837570000|2024-09-20 13:06:10|||||||||8
1726837610000|2024-09-20 13:06:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|36
1726837670000|2024-09-20 13:07:50|||||||||2
1726837790000|2024-09-20 13:09:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|48
1726837810000|2024-09-20 13:10:10|||||||||1
1726837860000|2024-09-20 13:11:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|37
1726837870000|2024-09-20 13:11:10|||||||||250
1726837880000|2024-09-20 13:11:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|95
1726837950000|2024-09-20 13:12:30|||||||||1
1726837960000|2024-09-20 13:12:40|||||||||1
1726838000000|2024-09-20 13:13:20|||||||||1
1726838090000|2024-09-20 13:14:50|||||||||4
1726838130000|2024-09-20 13:15:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|259
1726838140000|2024-09-20 13:15:40|||||||||2
1726838180000|2024-09-20 13:16:20|||||||||8
1726838250000|2024-09-20 13:17:30|||||||||1
1726838510000|2024-09-20 13:21:50|||||||||1
1726838690000|2024-09-20 13:24:50|||||||||1
1726838810000|2024-09-20 13:26:50|||||||||6
1726838850000|2024-09-20 13:27:30|||||||||1
1726838860000|2024-09-20 13:27:40|||||||||3
1726839000000|2024-09-20 13:30:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|37
1726839010000|2024-09-20 13:30:10|||||||||5
1726839050000|2024-09-20 13:30:50|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|21
1726839060000|2024-09-20 13:31:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|2
1726839070000|2024-09-20 13:31:10|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|19
1726839080000|2024-09-20 13:31:20|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|6
1726839090000|2024-09-20 13:31:30|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|1
1726839140000|2024-09-20 13:32:20|||||||||13
1726839150000|2024-09-20 13:32:30|17.77|17.69|17.73|17.65|17.78|17.7|17.73|17.65|62
1726839160000|2024-09-20 13:32:40|||||||||4
1726839260000|2024-09-20 13:34:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|64
1726839270000|2024-09-20 13:34:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|25
1726839300000|2024-09-20 13:35:00|||||||||2
1726839310000|2024-09-20 13:35:10|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|39
1726839320000|2024-09-20 13:35:20|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|4
1726839330000|2024-09-20 13:35:30|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|2
1726839340000|2024-09-20 13:35:40|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|0
1726839360000|2024-09-20 13:36:00|||||||||1
1726839370000|2024-09-20 13:36:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|15
1726839380000|2024-09-20 13:36:20|||||||||1
1726839420000|2024-09-20 13:37:00|||||||||1
1726839580000|2024-09-20 13:39:40|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|232
1726839600000|2024-09-20 13:40:00|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|23
1726839620000|2024-09-20 13:40:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|17
1726839630000|2024-09-20 13:40:30|||||||||1
1726839640000|2024-09-20 13:40:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|13
1726839650000|2024-09-20 13:40:50|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|29
1726839670000|2024-09-20 13:41:10|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|7
1726839690000|2024-09-20 13:41:30|17.73|17.65|17.73|17.65|17.76|17.68|17.73|17.65|3
1726839700000|2024-09-20 13:41:40|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|1
1726839710000|2024-09-20 13:41:50|||||||||1
1726839720000|2024-09-20 13:42:00|||||||||2
1726839730000|2024-09-20 13:42:10|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|68
1726839740000|2024-09-20 13:42:20|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1726839830000|2024-09-20 13:43:50|||||||||4
1726839850000|2024-09-20 13:44:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|211
1726839900000|2024-09-20 13:45:00|||||||||6
1726839920000|2024-09-20 13:45:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|181
1726839930000|2024-09-20 13:45:30|||||||||18
1726839960000|2024-09-20 13:46:00|17.83|17.75|17.87|17.79|17.87|17.79|17.83|17.75|81
1726839970000|2024-09-20 13:46:10|17.85|17.77|17.87|17.79|17.87|17.79|17.83|17.75|10
1726839980000|2024-09-20 13:46:20|17.85|17.77|17.83|17.75|17.87|17.79|17.83|17.75|24
1726839990000|2024-09-20 13:46:30|17.85|17.77|17.87|17.79|17.87|17.79|17.83|17.75|1
1726840000000|2024-09-20 13:46:40|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|1
1726840030000|2024-09-20 13:47:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|26
1726840050000|2024-09-20 13:47:30|17.87|17.79|17.87|17.79|17.87|17.79|17.85|17.77|34
1726840060000|2024-09-20 13:47:40|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|2
1726840070000|2024-09-20 13:47:50|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|19
1726840080000|2024-09-20 13:48:00|||||||||21
1726840090000|2024-09-20 13:48:10|17.87|17.79|17.87|17.79|17.87|17.79|17.85|17.77|15
1726840120000|2024-09-20 13:48:40|||||||||1
1726840240000|2024-09-20 13:50:40|17.85|17.77|17.83|17.75|17.87|17.79|17.83|17.75|57
1726840260000|2024-09-20 13:51:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1726840270000|2024-09-20 13:51:10|17.87|17.79|17.83|17.75|17.87|17.79|17.83|17.75|45
1726840290000|2024-09-20 13:51:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|7
1726840320000|2024-09-20 13:52:00|17.83|17.75|17.83|17.75|17.87|17.79|17.83|17.75|31
1726840330000|2024-09-20 13:52:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|24
1726840340000|2024-09-20 13:52:20|17.85|17.77|17.83|17.75|17.87|17.79|17.83|17.75|10
1726840360000|2024-09-20 13:52:40|||||||||5
1726840380000|2024-09-20 13:53:00|17.87|17.79|17.83|17.75|17.87|17.79|17.83|17.75|513
1726840390000|2024-09-20 13:53:10|||||||||100
1726840450000|2024-09-20 13:54:10|17.87|17.79|17.83|17.75|17.87|17.79|17.83|17.75|108
1726840460000|2024-09-20 13:54:20|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1726840470000|2024-09-20 13:54:30|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1726840490000|2024-09-20 13:54:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|18
1726840530000|2024-09-20 13:55:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1726840540000|2024-09-20 13:55:40|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1726840560000|2024-09-20 13:56:00|17.85|17.77|17.85|17.77|17.87|17.79|17.85|17.77|4
1726840570000|2024-09-20 13:56:10|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1726840580000|2024-09-20 13:56:20|17.87|17.79|17.83|17.75|17.87|17.79|17.83|17.75|0
1726840610000|2024-09-20 13:56:50|17.87|17.79|17.83|17.75|17.87|17.79|17.83|17.75|23
1726840620000|2024-09-20 13:57:00|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1726840640000|2024-09-20 13:57:20|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|13
1726840650000|2024-09-20 13:57:30|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1726840660000|2024-09-20 13:57:40|||||||||20
1726840680000|2024-09-20 13:58:00|||||||||1
1726840690000|2024-09-20 13:58:10|17.87|17.79|17.87|17.79|17.88|17.8|17.87|17.79|9
1726840810000|2024-09-20 14:00:10|||||||||1
1726840880000|2024-09-20 14:01:20|||||||||5
1726840890000|2024-09-20 14:01:30|||||||||8
1726840940000|2024-09-20 14:02:20|||||||||9
1726840950000|2024-09-20 14:02:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726841010000|2024-09-20 14:03:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1726841020000|2024-09-20 14:03:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|60
1726841030000|2024-09-20 14:03:50|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|124
1726841040000|2024-09-20 14:04:00|||||||||66
1726841070000|2024-09-20 14:04:30|||||||||3
1726841090000|2024-09-20 14:04:50|||||||||10
1726841110000|2024-09-20 14:05:10|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|52
1726841120000|2024-09-20 14:05:20|17.85|17.77|17.87|17.79|17.87|17.79|17.83|17.75|6
1726841130000|2024-09-20 14:05:30|17.83|17.75|17.87|17.79|17.87|17.79|17.83|17.75|16
1726841210000|2024-09-20 14:06:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|17
1726841230000|2024-09-20 14:07:10|||||||||44
1726841250000|2024-09-20 14:07:30|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|134
1726841260000|2024-09-20 14:07:40|||||||||20
1726841290000|2024-09-20 14:08:10|17.78|17.7|17.78|17.7|17.8|17.72|17.78|17.7|6
1726841300000|2024-09-20 14:08:20|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1726841340000|2024-09-20 14:09:00|||||||||1
1726841350000|2024-09-20 14:09:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|10
1726841360000|2024-09-20 14:09:20|||||||||40
1726841370000|2024-09-20 14:09:30|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|5
1726841400000|2024-09-20 14:10:00|17.78|17.7|17.78|17.7|17.83|17.75|17.78|17.7|26
1726841410000|2024-09-20 14:10:10|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|0
1726841450000|2024-09-20 14:10:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|39
1726841550000|2024-09-20 14:12:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|536
1726841560000|2024-09-20 14:12:40|17.93|17.85|17.95|17.87|17.97|17.89|17.93|17.85|125
1726841570000|2024-09-20 14:12:50|17.93|17.85|17.93|17.85|17.97|17.89|17.93|17.85|20
1726841580000|2024-09-20 14:13:00|17.95|17.87|17.95|17.87|17.97|17.89|17.93|17.85|17
1726841590000|2024-09-20 14:13:10|17.97|17.89|17.93|17.85|17.97|17.89|17.93|17.85|2
1726841600000|2024-09-20 14:13:20|||||||||18
1726841650000|2024-09-20 14:14:10|17.92|17.84|17.92|17.84|17.93|17.85|17.92|17.84|0
1726841680000|2024-09-20 14:14:40|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1726841730000|2024-09-20 14:15:30|||||||||8
1726841750000|2024-09-20 14:15:50|||||||||1
1726841760000|2024-09-20 14:16:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1726841820000|2024-09-20 14:17:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|96
1726841870000|2024-09-20 14:17:50|||||||||9
1726841880000|2024-09-20 14:18:00|17.87|17.79|17.87|17.79|17.87|17.79|17.85|17.77|73
1726841890000|2024-09-20 14:18:10|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|12
1726841900000|2024-09-20 14:18:20|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|97
1726841930000|2024-09-20 14:18:50|||||||||1
1726841960000|2024-09-20 14:19:20|||||||||1
1726841990000|2024-09-20 14:19:50|||||||||1
1726842010000|2024-09-20 14:20:10|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|86
1726842020000|2024-09-20 14:20:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|20
1726842050000|2024-09-20 14:20:50|||||||||1
1726842120000|2024-09-20 14:22:00|||||||||1
1726842130000|2024-09-20 14:22:10|||||||||1
1726842150000|2024-09-20 14:22:30|||||||||1
1726842180000|2024-09-20 14:23:00|||||||||1
1726842200000|2024-09-20 14:23:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|30
1726842210000|2024-09-20 14:23:30|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|3
1726842240000|2024-09-20 14:24:00|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|2
1726842250000|2024-09-20 14:24:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|66
1726842260000|2024-09-20 14:24:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|17
1726842270000|2024-09-20 14:24:30|||||||||1
1726842280000|2024-09-20 14:24:40|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|4
1726842290000|2024-09-20 14:24:50|||||||||69
1726842340000|2024-09-20 14:25:40|||||||||20
1726842360000|2024-09-20 14:26:00|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|19
1726842370000|2024-09-20 14:26:10|||||||||40
1726842380000|2024-09-20 14:26:20|||||||||20
1726842410000|2024-09-20 14:26:50|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|10
1726842420000|2024-09-20 14:27:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1726842430000|2024-09-20 14:27:10|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|20
1726842460000|2024-09-20 14:27:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1726842490000|2024-09-20 14:28:10|17.75|17.67|17.75|17.67|17.78|17.7|17.73|17.65|9
1726842500000|2024-09-20 14:28:20|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1726842510000|2024-09-20 14:28:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1726842520000|2024-09-20 14:28:40|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|3
1726842530000|2024-09-20 14:28:50|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|0
1726842540000|2024-09-20 14:29:00|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|8
1726842550000|2024-09-20 14:29:10|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|30
1726842560000|2024-09-20 14:29:20|17.78|17.7|17.78|17.7|17.78|17.7|17.73|17.65|27
1726842570000|2024-09-20 14:29:30|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|5
1726842580000|2024-09-20 14:29:40|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|0
1726842590000|2024-09-20 14:29:50|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|25
1726842610000|2024-09-20 14:30:10|||||||||5
1726842640000|2024-09-20 14:30:40|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|7
1726842790000|2024-09-20 14:33:10|||||||||20
1726842820000|2024-09-20 14:33:40|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|24
1726842910000|2024-09-20 14:35:10|17.78|17.7|17.78|17.7|17.78|17.7|17.75|17.67|196
1726842920000|2024-09-20 14:35:20|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|0
1726842930000|2024-09-20 14:35:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|26
1726843000000|2024-09-20 14:36:40|17.73|17.65|17.73|17.65|17.78|17.7|17.73|17.65|77
1726843060000|2024-09-20 14:37:40|||||||||5
1726843090000|2024-09-20 14:38:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|1
1726843140000|2024-09-20 14:39:00|||||||||5
1726843150000|2024-09-20 14:39:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|21
1726843250000|2024-09-20 14:40:50|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|35
1726843260000|2024-09-20 14:41:00|||||||||20
1726843270000|2024-09-20 14:41:10|||||||||1
1726843280000|2024-09-20 14:41:20|||||||||1
1726843290000|2024-09-20 14:41:30|||||||||1
1726843300000|2024-09-20 14:41:40|||||||||1
1726843310000|2024-09-20 14:41:50|||||||||1
1726843320000|2024-09-20 14:42:00|||||||||1
1726843340000|2024-09-20 14:42:20|||||||||1
1726843350000|2024-09-20 14:42:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|20
1726843370000|2024-09-20 14:42:50|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|35
1726843380000|2024-09-20 14:43:00|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|20
1726843470000|2024-09-20 14:44:30|||||||||2
1726843490000|2024-09-20 14:44:50|||||||||1
1726843520000|2024-09-20 14:45:20|||||||||1
1726843530000|2024-09-20 14:45:30|||||||||1
1726843540000|2024-09-20 14:45:40|||||||||2
1726843550000|2024-09-20 14:45:50|||||||||2
1726843560000|2024-09-20 14:46:00|||||||||1
1726843640000|2024-09-20 14:47:20|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|34
1726843650000|2024-09-20 14:47:30|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|1
1726843660000|2024-09-20 14:47:40|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|5
1726843670000|2024-09-20 14:47:50|||||||||5
1726843680000|2024-09-20 14:48:00|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|9
1726843690000|2024-09-20 14:48:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|5
1726843710000|2024-09-20 14:48:30|||||||||5
1726843830000|2024-09-20 14:50:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|58
1726843840000|2024-09-20 14:50:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|2
1726843850000|2024-09-20 14:50:50|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|3
1726843860000|2024-09-20 14:51:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|5
1726843870000|2024-09-20 14:51:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1726843880000|2024-09-20 14:51:20|||||||||1
1726843890000|2024-09-20 14:51:30|||||||||1
1726843900000|2024-09-20 14:51:40|||||||||1
1726843910000|2024-09-20 14:51:50|||||||||1
1726843920000|2024-09-20 14:52:00|||||||||1
1726843940000|2024-09-20 14:52:20|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|96
1726843950000|2024-09-20 14:52:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|13
1726844250000|2024-09-20 14:57:30|||||||||28
1726844430000|2024-09-20 15:00:30|||||||||1
1726844450000|2024-09-20 15:00:50|||||||||2
1726844460000|2024-09-20 15:01:00|||||||||1
1726844470000|2024-09-20 15:01:10|||||||||1
1726844480000|2024-09-20 15:01:20|||||||||1
1726844490000|2024-09-20 15:01:30|||||||||301
1726844500000|2024-09-20 15:01:40|||||||||3
1726844510000|2024-09-20 15:01:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|20
1726844600000|2024-09-20 15:03:20|||||||||1
1726844690000|2024-09-20 15:04:50|||||||||9
1726844710000|2024-09-20 15:05:10|||||||||1
1726844800000|2024-09-20 15:06:40|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|72
1726844810000|2024-09-20 15:06:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|4
1726844820000|2024-09-20 15:07:00|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|29
1726844840000|2024-09-20 15:07:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|3
1726844910000|2024-09-20 15:08:30|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|50
1726844990000|2024-09-20 15:09:50|||||||||3
1726845070000|2024-09-20 15:11:10|||||||||1
1726845080000|2024-09-20 15:11:20|||||||||2
1726845100000|2024-09-20 15:11:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|30
1726845120000|2024-09-20 15:12:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|39
1726845170000|2024-09-20 15:12:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|76
1726845190000|2024-09-20 15:13:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|7
1726845200000|2024-09-20 15:13:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|40
1726845230000|2024-09-20 15:13:50|||||||||1
1726845280000|2024-09-20 15:14:40|||||||||10
1726845300000|2024-09-20 15:15:00|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|60
1726845310000|2024-09-20 15:15:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1726845320000|2024-09-20 15:15:20|||||||||14
1726845330000|2024-09-20 15:15:30|17.93|17.85|17.93|17.85|17.93|17.85|17.88|17.8|105
1726845350000|2024-09-20 15:15:50|||||||||12
1726845370000|2024-09-20 15:16:10|||||||||11
1726845380000|2024-09-20 15:16:20|||||||||11
1726845390000|2024-09-20 15:16:30|||||||||68
1726845410000|2024-09-20 15:16:50|||||||||10
1726845420000|2024-09-20 15:17:00|||||||||12
1726845430000|2024-09-20 15:17:10|||||||||14
1726845450000|2024-09-20 15:17:30|||||||||14
1726845470000|2024-09-20 15:17:50|||||||||10
1726845480000|2024-09-20 15:18:00|||||||||14
1726845490000|2024-09-20 15:18:10|||||||||10
1726845500000|2024-09-20 15:18:20|||||||||19
1726845520000|2024-09-20 15:18:40|17.92|17.84|17.88|17.8|17.92|17.84|17.88|17.8|93
1726845530000|2024-09-20 15:18:50|||||||||13
1726845550000|2024-09-20 15:19:10|||||||||13
1726845560000|2024-09-20 15:19:20|||||||||10
1726845570000|2024-09-20 15:19:30|||||||||124
1726845590000|2024-09-20 15:19:50|||||||||17
1726845600000|2024-09-20 15:20:00|||||||||12
1726845620000|2024-09-20 15:20:20|||||||||15
1726845630000|2024-09-20 15:20:30|||||||||13
1726845640000|2024-09-20 15:20:40|||||||||3
1726845650000|2024-09-20 15:20:50|17.83|17.75|17.83|17.75|17.88|17.8|17.83|17.75|107
1726845660000|2024-09-20 15:21:00|||||||||17
1726845670000|2024-09-20 15:21:10|||||||||1
1726845680000|2024-09-20 15:21:20|||||||||10
1726845690000|2024-09-20 15:21:30|||||||||11
1726845700000|2024-09-20 15:21:40|||||||||12
1726845710000|2024-09-20 15:21:50|||||||||1
1726845720000|2024-09-20 15:22:00|||||||||25
1726845730000|2024-09-20 15:22:10|||||||||13
1726845740000|2024-09-20 15:22:20|||||||||2
1726845750000|2024-09-20 15:22:30|||||||||15
1726845760000|2024-09-20 15:22:40|||||||||10
1726845780000|2024-09-20 15:23:00|||||||||13
1726845790000|2024-09-20 15:23:10|||||||||15
1726845800000|2024-09-20 15:23:20|||||||||14
1726845820000|2024-09-20 15:23:40|||||||||12
1726845830000|2024-09-20 15:23:50|||||||||14
1726845840000|2024-09-20 15:24:00|||||||||20
1726845850000|2024-09-20 15:24:10|||||||||11
1726845860000|2024-09-20 15:24:20|||||||||12
1726845870000|2024-09-20 15:24:30|||||||||11
1726845880000|2024-09-20 15:24:40|||||||||9
1726845890000|2024-09-20 15:24:50|||||||||11
1726845900000|2024-09-20 15:25:00|||||||||2
1726845920000|2024-09-20 15:25:20|||||||||2
1726845940000|2024-09-20 15:25:40|||||||||3
1726845960000|2024-09-20 15:26:00|||||||||1
1726845970000|2024-09-20 15:26:10|||||||||1
1726845980000|2024-09-20 15:26:20|||||||||2
1726845990000|2024-09-20 15:26:30|||||||||1
1726846020000|2024-09-20 15:27:00|||||||||2
1726846030000|2024-09-20 15:27:10|||||||||1
1726846060000|2024-09-20 15:27:40|||||||||3
1726846080000|2024-09-20 15:28:00|||||||||20
1726846090000|2024-09-20 15:28:10|||||||||1
1726846100000|2024-09-20 15:28:20|||||||||3
1726846110000|2024-09-20 15:28:30|||||||||1
1726846140000|2024-09-20 15:29:00|||||||||13
1726846150000|2024-09-20 15:29:10|||||||||4
1726846170000|2024-09-20 15:29:30|||||||||3
1726846180000|2024-09-20 15:29:40|||||||||2
1726846190000|2024-09-20 15:29:50|||||||||6
1726846200000|2024-09-20 15:30:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|133
1726846210000|2024-09-20 15:30:10|||||||||7
1726846220000|2024-09-20 15:30:20|||||||||1
1726846230000|2024-09-20 15:30:30|||||||||3
1726846240000|2024-09-20 15:30:40|||||||||1
1726846260000|2024-09-20 15:31:00|||||||||1
1726846270000|2024-09-20 15:31:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|118
1726846320000|2024-09-20 15:32:00|||||||||1
1726846330000|2024-09-20 15:32:10|||||||||1
1726846350000|2024-09-20 15:32:30|||||||||1
1726846380000|2024-09-20 15:33:00|||||||||1
1726846430000|2024-09-20 15:33:50|||||||||151
1726846440000|2024-09-20 15:34:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|34
1726846870000|2024-09-20 15:41:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|369
1726846930000|2024-09-20 15:42:10|||||||||1
1726846940000|2024-09-20 15:42:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|72
1726846950000|2024-09-20 15:42:30|||||||||5
1726847020000|2024-09-20 15:43:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|15
1726847040000|2024-09-20 15:44:00|||||||||50
1726847130000|2024-09-20 15:45:30|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|8
1726847140000|2024-09-20 15:45:40|17.78|17.7|17.75|17.67|17.78|17.7|17.73|17.65|1
1726847150000|2024-09-20 15:45:50|17.78|17.7|17.75|17.67|17.78|17.7|17.75|17.67|1
1726847160000|2024-09-20 15:46:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1726847170000|2024-09-20 15:46:10|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|12
1726847180000|2024-09-20 15:46:20|17.78|17.7|17.78|17.7|17.78|17.7|17.75|17.67|0
1726847190000|2024-09-20 15:46:30|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|0
1726847280000|2024-09-20 15:48:00|||||||||32
1726847530000|2024-09-20 15:52:10|17.75|17.67|17.73|17.65|17.78|17.7|17.73|17.65|38
1726847560000|2024-09-20 15:52:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|5
1726847590000|2024-09-20 15:53:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1726847610000|2024-09-20 15:53:30|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|13
1726847620000|2024-09-20 15:53:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1726847710000|2024-09-20 15:55:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1726847720000|2024-09-20 15:55:20|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|6
1726847730000|2024-09-20 15:55:30|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|45
1726847760000|2024-09-20 15:56:00|17.73|17.65|17.73|17.65|17.73|17.65|17.7|17.62|8
1726847780000|2024-09-20 15:56:20|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|0
1726847790000|2024-09-20 15:56:30|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|0
1726847800000|2024-09-20 15:56:40|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|0
1726847880000|2024-09-20 15:58:00|||||||||1
1726847990000|2024-09-20 15:59:50|||||||||21
1726848070000|2024-09-20 16:01:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|7
1726848470000|2024-09-20 16:07:50|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1726849340000|2024-09-20 16:22:20|||||||||1
1726849360000|2024-09-20 16:22:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|21
1726849460000|2024-09-20 16:24:20|17.58|17.5|17.63|17.55|17.63|17.55|17.58|17.5|60
1726849470000|2024-09-20 16:24:30|17.6|17.52|17.63|17.55|17.63|17.55|17.6|17.52|0
1726849480000|2024-09-20 16:24:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1726849490000|2024-09-20 16:24:50|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|0
1726849500000|2024-09-20 16:25:00|17.63|17.55|17.63|17.55|17.63|17.55|17.6|17.52|0
1726849890000|2024-09-20 16:31:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|3
1726849900000|2024-09-20 16:31:40|||||||||2
1726850920000|2024-09-20 16:48:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|42
1726850930000|2024-09-20 16:48:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|28
1726850940000|2024-09-20 16:49:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1726850970000|2024-09-20 16:49:30|||||||||128
1726851580000|2024-09-20 16:59:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|85
1726851720000|2024-09-20 17:02:00|||||||||1
1726851850000|2024-09-20 17:04:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1726851860000|2024-09-20 17:04:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1726851880000|2024-09-20 17:04:40|17.59|17.51|17.63|17.55|17.63|17.55|17.59|17.51|43
1726851990000|2024-09-20 17:06:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|10
1726852000000|2024-09-20 17:06:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1726852140000|2024-09-20 17:09:00|17.59|17.51|17.59|17.51|17.61|17.53|17.59|17.51|0
1726852350000|2024-09-20 17:12:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|63
1726852450000|2024-09-20 17:14:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1726852500000|2024-09-20 17:15:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|23
1726852740000|2024-09-20 17:19:00|17.54|17.46|17.58|17.5|17.58|17.5|17.54|17.46|1
1726852750000|2024-09-20 17:19:10|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1726853040000|2024-09-20 17:24:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1726853060000|2024-09-20 17:24:20|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1726853070000|2024-09-20 17:24:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1726853080000|2024-09-20 17:24:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1726853160000|2024-09-20 17:26:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1726853180000|2024-09-20 17:26:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|16
1726853420000|2024-09-20 17:30:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1726853450000|2024-09-20 17:30:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|7
1726853460000|2024-09-20 17:31:00|17.56|17.48|17.54|17.46|17.58|17.5|17.54|17.46|7
1726853480000|2024-09-20 17:31:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|5
1726853490000|2024-09-20 17:31:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1726853500000|2024-09-20 17:31:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1726853520000|2024-09-20 17:32:00|17.56|17.48|17.54|17.46|17.58|17.5|17.54|17.46|0
1726853970000|2024-09-20 17:39:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1726854090000|2024-09-20 17:41:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|6
1726854130000|2024-09-20 17:42:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1726854140000|2024-09-20 17:42:20|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1726854260000|2024-09-20 17:44:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1726854320000|2024-09-20 17:45:20|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1726854630000|2024-09-20 17:50:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|49
1726854650000|2024-09-20 17:50:50|||||||||5
1726855030000|2024-09-20 17:57:10|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|37
1726855090000|2024-09-20 17:58:10|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|15
1726855100000|2024-09-20 17:58:20|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1726855130000|2024-09-20 17:58:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726855140000|2024-09-20 17:59:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1726855270000|2024-09-20 18:01:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1726855290000|2024-09-20 18:01:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|23
1726855430000|2024-09-20 18:03:50|17.78|17.7|17.78|17.7|17.79|17.71|17.78|17.7|82
1726855510000|2024-09-20 18:05:10|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1726855520000|2024-09-20 18:05:20|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|4
1726855580000|2024-09-20 18:06:20|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|0
1726855680000|2024-09-20 18:08:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1726855690000|2024-09-20 18:08:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1726855700000|2024-09-20 18:08:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1726855710000|2024-09-20 18:08:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1726855720000|2024-09-20 18:08:40|17.78|17.7|17.79|17.71|17.81|17.73|17.78|17.7|0
1726855730000|2024-09-20 18:08:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1726855740000|2024-09-20 18:09:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1726855750000|2024-09-20 18:09:10|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|40
1726855760000|2024-09-20 18:09:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726855800000|2024-09-20 18:10:00|||||||||2
1726855920000|2024-09-20 18:12:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|16
1726855930000|2024-09-20 18:12:10|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|11
1726855950000|2024-09-20 18:12:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726855960000|2024-09-20 18:12:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|6
1726855970000|2024-09-20 18:12:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1726855990000|2024-09-20 18:13:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1726856030000|2024-09-20 18:13:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1726856130000|2024-09-20 18:15:30|||||||||1
1726856160000|2024-09-20 18:16:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1726856170000|2024-09-20 18:16:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1726856240000|2024-09-20 18:17:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1726856290000|2024-09-20 18:18:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1726856300000|2024-09-20 18:18:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1726856320000|2024-09-20 18:18:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1726856400000|2024-09-20 18:20:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1726856430000|2024-09-20 18:20:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1726856440000|2024-09-20 18:20:40|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|10
1726856450000|2024-09-20 18:20:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1726856460000|2024-09-20 18:21:00|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|0
1726856470000|2024-09-20 18:21:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1726856520000|2024-09-20 18:22:00|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|0
1726856530000|2024-09-20 18:22:10|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1726856540000|2024-09-20 18:22:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1726856600000|2024-09-20 18:23:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|2
1726856610000|2024-09-20 18:23:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726856620000|2024-09-20 18:23:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|6
1726856640000|2024-09-20 18:24:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726856650000|2024-09-20 18:24:10|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1726856670000|2024-09-20 18:24:30|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|6
1726856690000|2024-09-20 18:24:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726856820000|2024-09-20 18:27:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|8
1726856830000|2024-09-20 18:27:10|17.84|17.76|17.83|17.75|17.86|17.78|17.83|17.75|0
1726856840000|2024-09-20 18:27:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1726856850000|2024-09-20 18:27:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726856860000|2024-09-20 18:27:40|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|0
1726856880000|2024-09-20 18:28:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726856900000|2024-09-20 18:28:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|6
1726856910000|2024-09-20 18:28:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726857020000|2024-09-20 18:30:20|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|3
1726857030000|2024-09-20 18:30:30|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|4
1726857080000|2024-09-20 18:31:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|3
1726857120000|2024-09-20 18:32:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|2
1726857140000|2024-09-20 18:32:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726857190000|2024-09-20 18:33:10|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|0
1726857280000|2024-09-20 18:34:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1726857320000|2024-09-20 18:35:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726857330000|2024-09-20 18:35:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1726857340000|2024-09-20 18:35:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726857440000|2024-09-20 18:37:20|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|1
1726857450000|2024-09-20 18:37:30|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1726857460000|2024-09-20 18:37:40|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1726857470000|2024-09-20 18:37:50|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1726857480000|2024-09-20 18:38:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1726857550000|2024-09-20 18:39:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1726857590000|2024-09-20 18:39:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|2
1726857600000|2024-09-20 18:40:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1726857740000|2024-09-20 18:42:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1726857760000|2024-09-20 18:42:40|||||||||24
1726857790000|2024-09-20 18:43:10|||||||||1
1726857800000|2024-09-20 18:43:20|||||||||25
1726857890000|2024-09-20 18:44:50|||||||||9
1726858020000|2024-09-20 18:47:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|12
1726858030000|2024-09-20 18:47:10|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|1
1726858040000|2024-09-20 18:47:20|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1726858050000|2024-09-20 18:47:30|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1726858160000|2024-09-20 18:49:20|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|0
1726858170000|2024-09-20 18:49:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1726858320000|2024-09-20 18:52:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|0
1726858400000|2024-09-20 18:53:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|2
1726858410000|2024-09-20 18:53:30|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1726858440000|2024-09-20 18:54:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1726858450000|2024-09-20 18:54:10|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1726858490000|2024-09-20 18:54:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1726858580000|2024-09-20 18:56:20|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|0
1726858640000|2024-09-20 18:57:20|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1726858730000|2024-09-20 18:58:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1726858740000|2024-09-20 18:59:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1726858750000|2024-09-20 18:59:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1726858870000|2024-09-20 19:01:10|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1726858900000|2024-09-20 19:01:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|10
1726858910000|2024-09-20 19:01:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|5
1726858920000|2024-09-20 19:02:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1726858930000|2024-09-20 19:02:10|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|0
1726858940000|2024-09-20 19:02:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726859270000|2024-09-20 19:07:50|17.69|17.61|17.73|17.65|17.73|17.65|17.69|17.61|3
1726859420000|2024-09-20 19:10:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|7
1726859430000|2024-09-20 19:10:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1726859440000|2024-09-20 19:10:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1726859450000|2024-09-20 19:10:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1726859460000|2024-09-20 19:11:00|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|0
1726859470000|2024-09-20 19:11:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726859530000|2024-09-20 19:12:10|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|3
1726859540000|2024-09-20 19:12:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1726859560000|2024-09-20 19:12:40|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1726859570000|2024-09-20 19:12:50|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1726859580000|2024-09-20 19:13:00|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|0
1726859660000|2024-09-20 19:14:20|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|3
1726859670000|2024-09-20 19:14:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1726859820000|2024-09-20 19:17:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|1
1726859890000|2024-09-20 19:18:10|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|2
1726859910000|2024-09-20 19:18:30|17.68|17.6|17.68|17.6|17.71|17.63|17.68|17.6|0
1726860060000|2024-09-20 19:21:00|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|0
1726860070000|2024-09-20 19:21:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|36
1726860080000|2024-09-20 19:21:20|17.63|17.55|17.63|17.55|17.63|17.55|17.59|17.51|13
1726860130000|2024-09-20 19:22:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|7
1726860450000|2024-09-20 19:27:30|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|14
1726860590000|2024-09-20 19:29:50|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|17
1726860600000|2024-09-20 19:30:00|17.66|17.58|17.66|17.58|17.66|17.58|17.64|17.56|0
1726860610000|2024-09-20 19:30:10|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|0
1726860620000|2024-09-20 19:30:20|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1726860670000|2024-09-20 19:31:10|17.69|17.61|17.73|17.65|17.73|17.65|17.69|17.61|12
1726860680000|2024-09-20 19:31:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1726860690000|2024-09-20 19:31:30|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|2
1726860710000|2024-09-20 19:31:50|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1726860740000|2024-09-20 19:32:20|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|1
1726860760000|2024-09-20 19:32:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1726860790000|2024-09-20 19:33:10|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|0
1726860810000|2024-09-20 19:33:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1726861090000|2024-09-20 19:38:10|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|8
1726861110000|2024-09-20 19:38:30|17.69|17.61|17.68|17.6|17.71|17.63|17.68|17.6|1
1726861130000|2024-09-20 19:38:50|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|5
1726861200000|2024-09-20 19:40:00|||||||||4
1726861450000|2024-09-20 19:44:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1726861460000|2024-09-20 19:44:20|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|3
1726861500000|2024-09-20 19:45:00|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|49
1726861570000|2024-09-20 19:46:10|||||||||1
1726861630000|2024-09-20 19:47:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|15
1726861680000|2024-09-20 19:48:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|11
1726861710000|2024-09-20 19:48:30|||||||||1
1726861760000|2024-09-20 19:49:20|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|5
1726861770000|2024-09-20 19:49:30|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|0
1726861780000|2024-09-20 19:49:40|||||||||1
1726861790000|2024-09-20 19:49:50|||||||||1
1726861800000|2024-09-20 19:50:00|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|1
1726861810000|2024-09-20 19:50:10|||||||||3
1726861820000|2024-09-20 19:50:20|17.7|17.62|17.71|17.63|17.73|17.65|17.7|17.62|20
1726861830000|2024-09-20 19:50:30|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|0
1726861870000|2024-09-20 19:51:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726861880000|2024-09-20 19:51:20|||||||||1
1726861900000|2024-09-20 19:51:40|||||||||2
1726861930000|2024-09-20 19:52:10|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1726862050000|2024-09-20 19:54:10|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|23
1726862060000|2024-09-20 19:54:20|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|4
1726862070000|2024-09-20 19:54:30|||||||||9
1726862080000|2024-09-20 19:54:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1726862100000|2024-09-20 19:55:00|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|0
1726862230000|2024-09-20 19:57:10|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|6
1726862240000|2024-09-20 19:57:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1726862250000|2024-09-20 19:57:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|51
1726862260000|2024-09-20 19:57:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1726862270000|2024-09-20 19:57:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1726862280000|2024-09-20 19:58:00|||||||||5
1726862330000|2024-09-20 19:58:50|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|6
1726862340000|2024-09-20 19:59:00|17.69|17.61|17.73|17.65|17.73|17.65|17.69|17.61|35
1726862380000|2024-09-20 19:59:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1726862390000|2024-09-20 19:59:50|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|71
1727050500000|2024-09-23 00:15:00|17.84|17.54|17.84|17.54|17.84|17.54|17.84|17.54|0
1727051240000|2024-09-23 00:27:20|17.82|17.52|17.84|17.54|17.84|17.54|17.82|17.52|0
1727051250000|2024-09-23 00:27:30|17.82|17.52|17.81|17.51|17.82|17.52|17.79|17.49|0
1727051260000|2024-09-23 00:27:40|17.84|17.54|17.86|17.56|17.86|17.56|17.84|17.54|0
1727051290000|2024-09-23 00:28:10|17.84|17.54|17.85|17.55|17.85|17.55|17.84|17.54|0
1727051310000|2024-09-23 00:28:30|17.86|17.56|17.86|17.56|17.86|17.56|17.86|17.56|0
1727051410000|2024-09-23 00:30:10|17.84|17.54|17.81|17.51|17.84|17.54|17.81|17.51|0
1727052390000|2024-09-23 00:46:30|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1727052490000|2024-09-23 00:48:10|17.79|17.49|17.75|17.45|17.79|17.49|17.75|17.45|0
1727052750000|2024-09-23 00:52:30|17.74|17.44|17.72|17.42|17.74|17.44|17.72|17.42|0
1727053180000|2024-09-23 00:59:40|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|0
1727053190000|2024-09-23 00:59:50|17.63|17.38|17.67|17.37|17.67|17.38|17.63|17.37|0
1727053200000|2024-09-23 01:00:00|17.69|17.39|17.71|17.41|17.71|17.41|17.69|17.39|0
1727053210000|2024-09-23 01:00:10|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|0
1727053440000|2024-09-23 01:04:00|17.71|17.42|17.71|17.41|17.71|17.42|17.71|17.41|0
1727053490000|2024-09-23 01:04:50|17.67|17.37|17.71|17.41|17.71|17.41|17.67|17.37|0
1727053500000|2024-09-23 01:05:00|17.69|17.39|17.67|17.37|17.69|17.39|17.67|17.37|0
1727053820000|2024-09-23 01:10:20|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1727054210000|2024-09-23 01:16:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1727054250000|2024-09-23 01:17:30|17.65|17.4|17.56|17.48|17.65|17.48|17.56|17.4|0
1727055110000|2024-09-23 01:31:50|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1727055500000|2024-09-23 01:38:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1727056730000|2024-09-23 01:58:50|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|1
1727058240000|2024-09-23 02:24:00|17.6|17.35|17.5|17.42|17.6|17.42|17.5|17.35|0
1727058260000|2024-09-23 02:24:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727058760000|2024-09-23 02:32:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|1
1727058830000|2024-09-23 02:33:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727058850000|2024-09-23 02:34:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1727059140000|2024-09-23 02:39:00|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|1
1727059370000|2024-09-23 02:42:50|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|2
1727059380000|2024-09-23 02:43:00|||||||||68
1727059390000|2024-09-23 02:43:10|||||||||6
1727059400000|2024-09-23 02:43:20|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|20
1727059410000|2024-09-23 02:43:30|17.54|17.46|17.53|17.45|17.54|17.46|17.52|17.44|0
1727059430000|2024-09-23 02:43:50|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|6
1727059500000|2024-09-23 02:45:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727059520000|2024-09-23 02:45:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727059530000|2024-09-23 02:45:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727059660000|2024-09-23 02:47:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727060010000|2024-09-23 02:53:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727060040000|2024-09-23 02:54:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727060090000|2024-09-23 02:54:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727060210000|2024-09-23 02:56:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727060220000|2024-09-23 02:57:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727060230000|2024-09-23 02:57:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727060250000|2024-09-23 02:57:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727060260000|2024-09-23 02:57:40|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1727060270000|2024-09-23 02:57:50|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727060290000|2024-09-23 02:58:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727060560000|2024-09-23 03:02:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727060570000|2024-09-23 03:02:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727060700000|2024-09-23 03:05:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727061290000|2024-09-23 03:14:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727061300000|2024-09-23 03:15:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727061390000|2024-09-23 03:16:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727061400000|2024-09-23 03:16:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727061420000|2024-09-23 03:17:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061430000|2024-09-23 03:17:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061450000|2024-09-23 03:17:30|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061480000|2024-09-23 03:18:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061490000|2024-09-23 03:18:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061500000|2024-09-23 03:18:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727061510000|2024-09-23 03:18:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727061530000|2024-09-23 03:18:50|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061540000|2024-09-23 03:19:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061550000|2024-09-23 03:19:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061560000|2024-09-23 03:19:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061590000|2024-09-23 03:19:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727061600000|2024-09-23 03:20:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727061680000|2024-09-23 03:21:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727061690000|2024-09-23 03:21:30|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061700000|2024-09-23 03:21:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061750000|2024-09-23 03:22:30|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061760000|2024-09-23 03:22:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727061770000|2024-09-23 03:22:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727061780000|2024-09-23 03:23:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727061800000|2024-09-23 03:23:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727061810000|2024-09-23 03:23:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727061820000|2024-09-23 03:23:40|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727061830000|2024-09-23 03:23:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727061850000|2024-09-23 03:24:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061860000|2024-09-23 03:24:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061870000|2024-09-23 03:24:30|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061890000|2024-09-23 03:24:50|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727061920000|2024-09-23 03:25:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727061930000|2024-09-23 03:25:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727061950000|2024-09-23 03:25:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727061960000|2024-09-23 03:26:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727062040000|2024-09-23 03:27:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727062050000|2024-09-23 03:27:30|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062090000|2024-09-23 03:28:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062110000|2024-09-23 03:28:30|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062120000|2024-09-23 03:28:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727062140000|2024-09-23 03:29:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727062160000|2024-09-23 03:29:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062190000|2024-09-23 03:29:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727062210000|2024-09-23 03:30:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727062230000|2024-09-23 03:30:30|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1727062300000|2024-09-23 03:31:40|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062330000|2024-09-23 03:32:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062430000|2024-09-23 03:33:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727062450000|2024-09-23 03:34:10|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062460000|2024-09-23 03:34:20|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1727062470000|2024-09-23 03:34:30|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062480000|2024-09-23 03:34:40|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1727062490000|2024-09-23 03:34:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727062500000|2024-09-23 03:35:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062510000|2024-09-23 03:35:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062540000|2024-09-23 03:35:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062550000|2024-09-23 03:35:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727062600000|2024-09-23 03:36:40|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062690000|2024-09-23 03:38:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062730000|2024-09-23 03:38:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727062740000|2024-09-23 03:39:00|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1727062790000|2024-09-23 03:39:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727063010000|2024-09-23 03:43:30|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727063140000|2024-09-23 03:45:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727063170000|2024-09-23 03:46:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727063260000|2024-09-23 03:47:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727063270000|2024-09-23 03:47:50|17.5|17.42|17.52|17.44|17.53|17.45|17.5|17.42|0
1727063280000|2024-09-23 03:48:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727063290000|2024-09-23 03:48:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727063340000|2024-09-23 03:49:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727063350000|2024-09-23 03:49:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727063360000|2024-09-23 03:49:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727063390000|2024-09-23 03:49:50|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727063400000|2024-09-23 03:50:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727063410000|2024-09-23 03:50:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727063500000|2024-09-23 03:51:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727063520000|2024-09-23 03:52:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727063530000|2024-09-23 03:52:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727063540000|2024-09-23 03:52:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727063550000|2024-09-23 03:52:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727063610000|2024-09-23 03:53:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727063640000|2024-09-23 03:54:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727063650000|2024-09-23 03:54:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727063690000|2024-09-23 03:54:50|17.58|17.5|17.54|17.46|17.58|17.5|17.54|17.46|1
1727063710000|2024-09-23 03:55:10|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1727063740000|2024-09-23 03:55:40|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|0
1727063760000|2024-09-23 03:56:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727063770000|2024-09-23 03:56:10|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727063800000|2024-09-23 03:56:40|17.57|17.49|17.56|17.48|17.57|17.49|17.55|17.47|0
1727063810000|2024-09-23 03:56:50|17.55|17.47|17.55|17.47|17.58|17.5|17.55|17.47|0
1727063820000|2024-09-23 03:57:00|17.57|17.49|17.57|17.49|17.66|17.51|17.55|17.41|0
1727063830000|2024-09-23 03:57:10|17.56|17.48|17.56|17.48|17.57|17.49|17.55|17.47|0
1727063840000|2024-09-23 03:57:20|17.55|17.47|17.56|17.48|17.58|17.5|17.55|17.47|0
1727063850000|2024-09-23 03:57:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727063870000|2024-09-23 03:57:50|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|0
1727063880000|2024-09-23 03:58:00|17.57|17.49|17.65|17.4|17.65|17.51|17.55|17.4|0
1727063890000|2024-09-23 03:58:10|17.66|17.41|17.65|17.4|17.66|17.51|17.59|17.4|0
1727063900000|2024-09-23 03:58:20|17.66|17.41|17.66|17.41|17.66|17.51|17.59|17.4|0
1727063910000|2024-09-23 03:58:30|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1727063960000|2024-09-23 03:59:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1727063990000|2024-09-23 03:59:50|17.64|17.56|17.55|17.47|17.64|17.56|17.55|17.47|1
1727064000000|2024-09-23 04:00:00|17.57|17.49|17.65|17.4|17.66|17.49|17.52|17.4|1
1727064010000|2024-09-23 04:00:10|17.66|17.41|17.65|17.4|17.66|17.41|17.65|17.4|0
1727064060000|2024-09-23 04:01:00|17.59|17.51|17.55|17.47|17.59|17.51|17.55|17.47|2
1727064070000|2024-09-23 04:01:10|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727064290000|2024-09-23 04:04:50|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|1
1727064300000|2024-09-23 04:05:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727064380000|2024-09-23 04:06:20|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727064420000|2024-09-23 04:07:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727064530000|2024-09-23 04:08:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727064570000|2024-09-23 04:09:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727064590000|2024-09-23 04:09:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727064600000|2024-09-23 04:10:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727064620000|2024-09-23 04:10:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727064630000|2024-09-23 04:10:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727064640000|2024-09-23 04:10:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727064650000|2024-09-23 04:10:50|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1727064660000|2024-09-23 04:11:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1727064670000|2024-09-23 04:11:10|17.55|17.47|17.55|17.47|17.56|17.48|17.55|17.47|0
1727064710000|2024-09-23 04:11:50|17.65|17.4|17.66|17.41|17.66|17.41|17.65|17.4|0
1727064720000|2024-09-23 04:12:00|17.65|17.4|17.58|17.5|17.66|17.5|17.58|17.4|0
1727064730000|2024-09-23 04:12:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1727064740000|2024-09-23 04:12:20|17.59|17.51|17.66|17.41|17.66|17.51|17.59|17.4|1
1727064800000|2024-09-23 04:13:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727064810000|2024-09-23 04:13:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727064850000|2024-09-23 04:14:10|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727064860000|2024-09-23 04:14:20|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727064870000|2024-09-23 04:14:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727064900000|2024-09-23 04:15:00|17.57|17.49|17.56|17.48|17.57|17.49|17.55|17.47|0
1727064910000|2024-09-23 04:15:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727064960000|2024-09-23 04:16:00|17.57|17.49|17.56|17.48|17.57|17.49|17.55|17.47|1
1727064970000|2024-09-23 04:16:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727065010000|2024-09-23 04:16:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727065120000|2024-09-23 04:18:40|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727065140000|2024-09-23 04:19:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727065170000|2024-09-23 04:19:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727065190000|2024-09-23 04:19:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727065220000|2024-09-23 04:20:20|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727065260000|2024-09-23 04:21:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727065320000|2024-09-23 04:22:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727065380000|2024-09-23 04:23:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727065390000|2024-09-23 04:23:10|17.57|17.49|17.56|17.48|17.58|17.5|17.55|17.47|0
1727065410000|2024-09-23 04:23:30|17.55|17.47|17.55|17.47|17.58|17.5|17.55|17.47|0
1727065490000|2024-09-23 04:24:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727065620000|2024-09-23 04:27:00|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|0
1727065630000|2024-09-23 04:27:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727065640000|2024-09-23 04:27:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727065650000|2024-09-23 04:27:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727065690000|2024-09-23 04:28:10|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066020000|2024-09-23 04:33:40|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066070000|2024-09-23 04:34:30|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|0
1727066080000|2024-09-23 04:34:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727066090000|2024-09-23 04:34:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066120000|2024-09-23 04:35:20|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066180000|2024-09-23 04:36:20|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066320000|2024-09-23 04:38:40|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066480000|2024-09-23 04:41:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727066490000|2024-09-23 04:41:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727066580000|2024-09-23 04:43:00|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066790000|2024-09-23 04:46:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066800000|2024-09-23 04:46:40|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066810000|2024-09-23 04:46:50|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|0
1727066820000|2024-09-23 04:47:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727066850000|2024-09-23 04:47:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066900000|2024-09-23 04:48:20|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066910000|2024-09-23 04:48:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727066920000|2024-09-23 04:48:40|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727067670000|2024-09-23 05:01:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727067680000|2024-09-23 05:01:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727067750000|2024-09-23 05:02:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727067800000|2024-09-23 05:03:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727067870000|2024-09-23 05:04:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727068000000|2024-09-23 05:06:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727068050000|2024-09-23 05:07:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727068410000|2024-09-23 05:13:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727068430000|2024-09-23 05:13:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1727068450000|2024-09-23 05:14:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727068470000|2024-09-23 05:14:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727068480000|2024-09-23 05:14:40|17.7|17.45|17.61|17.53|17.7|17.53|17.6|17.45|0
1727068490000|2024-09-23 05:14:50|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|0
1727068500000|2024-09-23 05:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727068990000|2024-09-23 05:23:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1727069000000|2024-09-23 05:23:20|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1727069010000|2024-09-23 05:23:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1727069020000|2024-09-23 05:23:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727069810000|2024-09-23 05:36:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1727069820000|2024-09-23 05:37:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1727069950000|2024-09-23 05:39:10|17.61|17.53|17.62|17.54|17.62|17.54|17.59|17.51|1
1727070260000|2024-09-23 05:44:20|17.65|17.57|17.6|17.52|17.68|17.6|17.6|17.52|5
1727070270000|2024-09-23 05:44:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1727070290000|2024-09-23 05:44:50|17.62|17.54|17.6|17.52|17.64|17.56|17.6|17.52|0
1727070320000|2024-09-23 05:45:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|1
1727070420000|2024-09-23 05:47:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727070840000|2024-09-23 05:54:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1727070850000|2024-09-23 05:54:10|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|4
1727070860000|2024-09-23 05:54:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727070920000|2024-09-23 05:55:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727070960000|2024-09-23 05:56:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1727070980000|2024-09-23 05:56:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1727070990000|2024-09-23 05:56:30|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1727071000000|2024-09-23 05:56:40|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1727071010000|2024-09-23 05:56:50|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1727071110000|2024-09-23 05:58:30|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1727071130000|2024-09-23 05:58:50|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|0
1727071160000|2024-09-23 05:59:20|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|8
1727071170000|2024-09-23 05:59:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|8
1727071180000|2024-09-23 05:59:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|1
1727071190000|2024-09-23 05:59:50|||||||||4
1727071200000|2024-09-23 06:00:00|17.66|17.58|17.67|17.59|17.67|17.59|17.64|17.56|11
1727071210000|2024-09-23 06:00:10|||||||||3
1727071290000|2024-09-23 06:01:30|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1727071300000|2024-09-23 06:01:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727071310000|2024-09-23 06:01:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727071370000|2024-09-23 06:02:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727071630000|2024-09-23 06:07:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727071670000|2024-09-23 06:07:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727071720000|2024-09-23 06:08:40|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|6
1727071770000|2024-09-23 06:09:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1727072080000|2024-09-23 06:14:40|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|8
1727072100000|2024-09-23 06:15:00|||||||||1
1727072170000|2024-09-23 06:16:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1727072200000|2024-09-23 06:16:40|||||||||1
1727072300000|2024-09-23 06:18:20|||||||||1
1727073370000|2024-09-23 06:36:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727073390000|2024-09-23 06:36:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727074380000|2024-09-23 06:53:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727074400000|2024-09-23 06:53:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727074610000|2024-09-23 06:56:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727074620000|2024-09-23 06:57:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727074760000|2024-09-23 06:59:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|3
1727074790000|2024-09-23 06:59:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1727074800000|2024-09-23 07:00:00|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|6
1727074890000|2024-09-23 07:01:30|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1727074920000|2024-09-23 07:02:00|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|29
1727075030000|2024-09-23 07:03:50|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1727075040000|2024-09-23 07:04:00|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|14
1727075050000|2024-09-23 07:04:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|16
1727075060000|2024-09-23 07:04:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727075090000|2024-09-23 07:04:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727075100000|2024-09-23 07:05:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727075170000|2024-09-23 07:06:10|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|5
1727075200000|2024-09-23 07:06:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727075270000|2024-09-23 07:07:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|8
1727075280000|2024-09-23 07:08:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|2
1727075340000|2024-09-23 07:09:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1727075360000|2024-09-23 07:09:20|||||||||5
1727075520000|2024-09-23 07:12:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|40
1727075650000|2024-09-23 07:14:10|||||||||3
1727075700000|2024-09-23 07:15:00|17.96|17.88|18.04|17.96|18.04|17.96|17.96|17.88|197
1727075710000|2024-09-23 07:15:10|18.02|17.94|18|17.92|18.04|17.96|17.95|17.87|94
1727075740000|2024-09-23 07:15:40|17.98|17.9|18|17.92|18|17.92|17.98|17.9|121
1727075760000|2024-09-23 07:16:00|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|18
1727075770000|2024-09-23 07:16:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|4
1727075780000|2024-09-23 07:16:20|18.01|17.93|18|17.92|18.01|17.93|18|17.92|6
1727075790000|2024-09-23 07:16:30|||||||||19
1727075800000|2024-09-23 07:16:40|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|38
1727075810000|2024-09-23 07:16:50|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1727075820000|2024-09-23 07:17:00|17.99|17.91|17.95|17.87|18|17.92|17.95|17.87|37
1727075830000|2024-09-23 07:17:10|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1727075890000|2024-09-23 07:18:10|17.97|17.89|17.99|17.91|17.99|17.91|17.95|17.87|13
1727075900000|2024-09-23 07:18:20|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1727075960000|2024-09-23 07:19:20|17.97|17.89|17.95|17.87|17.99|17.91|17.95|17.87|6
1727075970000|2024-09-23 07:19:30|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|11
1727075980000|2024-09-23 07:19:40|17.99|17.91|17.99|17.91|17.99|17.91|17.95|17.87|9
1727075990000|2024-09-23 07:19:50|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|2
1727076000000|2024-09-23 07:20:00|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|15
1727076090000|2024-09-23 07:21:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|49
1727076120000|2024-09-23 07:22:00|17.92|17.84|17.93|17.85|17.94|17.86|17.9|17.82|17
1727076130000|2024-09-23 07:22:10|17.9|17.82|17.9|17.82|17.94|17.86|17.9|17.82|3
1727076150000|2024-09-23 07:22:30|||||||||2
1727076260000|2024-09-23 07:24:20|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|11
1727076320000|2024-09-23 07:25:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|45
1727076330000|2024-09-23 07:25:30|17.85|17.77|17.81|17.73|17.86|17.78|17.81|17.73|104
1727076370000|2024-09-23 07:26:10|||||||||2
1727076410000|2024-09-23 07:26:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727076420000|2024-09-23 07:27:00|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|0
1727076430000|2024-09-23 07:27:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727076570000|2024-09-23 07:29:30|||||||||17
1727076600000|2024-09-23 07:30:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|4
1727076660000|2024-09-23 07:31:00|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|5
1727076750000|2024-09-23 07:32:30|17.76|17.68|17.78|17.7|17.8|17.72|17.76|17.68|9
1727076780000|2024-09-23 07:33:00|17.8|17.72|17.8|17.72|17.8|17.72|17.76|17.68|0
1727076790000|2024-09-23 07:33:10|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|8
1727076800000|2024-09-23 07:33:20|17.76|17.68|17.78|17.7|17.8|17.72|17.76|17.68|0
1727076820000|2024-09-23 07:33:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727076890000|2024-09-23 07:34:50|17.82|17.74|17.83|17.75|17.85|17.77|17.82|17.74|17
1727076900000|2024-09-23 07:35:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727077040000|2024-09-23 07:37:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1727077140000|2024-09-23 07:39:00|||||||||8
1727077150000|2024-09-23 07:39:10|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|7
1727077160000|2024-09-23 07:39:20|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|4
1727077170000|2024-09-23 07:39:30|17.76|17.68|17.76|17.68|17.8|17.72|17.76|17.68|0
1727077180000|2024-09-23 07:39:40|||||||||5
1727077190000|2024-09-23 07:39:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727077200000|2024-09-23 07:40:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727077280000|2024-09-23 07:41:20|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1727077300000|2024-09-23 07:41:40|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1727077320000|2024-09-23 07:42:00|17.78|17.7|17.78|17.7|17.8|17.72|17.78|17.7|0
1727077330000|2024-09-23 07:42:10|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|0
1727077370000|2024-09-23 07:42:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|3
1727077380000|2024-09-23 07:43:00|17.84|17.76|17.8|17.72|17.85|17.77|17.8|17.72|3
1727077560000|2024-09-23 07:46:00|17.82|17.74|17.85|17.77|17.85|17.77|17.8|17.72|10
1727077570000|2024-09-23 07:46:10|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|14
1727077580000|2024-09-23 07:46:20|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727077590000|2024-09-23 07:46:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727077610000|2024-09-23 07:46:50|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1727077630000|2024-09-23 07:47:10|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1727077660000|2024-09-23 07:47:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1727077680000|2024-09-23 07:48:00|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|50
1727077690000|2024-09-23 07:48:10|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|0
1727077750000|2024-09-23 07:49:10|17.78|17.7|17.78|17.7|17.8|17.72|17.78|17.7|6
1727077760000|2024-09-23 07:49:20|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|0
1727077860000|2024-09-23 07:51:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|11
1727077870000|2024-09-23 07:51:10|17.78|17.7|17.8|17.72|17.8|17.72|17.76|17.68|12
1727077880000|2024-09-23 07:51:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727077890000|2024-09-23 07:51:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727078040000|2024-09-23 07:54:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|2
1727078050000|2024-09-23 07:54:10|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|0
1727078060000|2024-09-23 07:54:20|17.78|17.7|17.78|17.7|17.8|17.72|17.78|17.7|1
1727078070000|2024-09-23 07:54:30|17.8|17.72|17.76|17.68|17.8|17.72|17.76|17.68|1
1727078160000|2024-09-23 07:56:00|17.78|17.7|17.76|17.68|17.8|17.72|17.76|17.68|0
1727078200000|2024-09-23 07:56:40|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1727078330000|2024-09-23 07:58:50|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|0
1727078340000|2024-09-23 07:59:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|62
1727078380000|2024-09-23 07:59:40|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|7
1727078400000|2024-09-23 08:00:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727078600000|2024-09-23 08:03:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|19
1727078610000|2024-09-23 08:03:30|17.76|17.68|17.76|17.68|17.76|17.68|17.72|17.64|19
1727078630000|2024-09-23 08:03:50|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|3
1727078640000|2024-09-23 08:04:00|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|0
1727078780000|2024-09-23 08:06:20|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|5
1727078800000|2024-09-23 08:06:40|||||||||5
1727079030000|2024-09-23 08:10:30|||||||||3
1727079060000|2024-09-23 08:11:00|17.8|17.72|17.8|17.72|17.8|17.72|17.76|17.68|27
1727079080000|2024-09-23 08:11:20|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|1
1727079140000|2024-09-23 08:12:20|||||||||8
1727079170000|2024-09-23 08:12:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|24
1727079200000|2024-09-23 08:13:20|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|31
1727079210000|2024-09-23 08:13:30|17.83|17.75|17.83|17.75|17.85|17.77|17.81|17.73|7
1727079220000|2024-09-23 08:13:40|17.81|17.73|17.83|17.75|17.85|17.77|17.81|17.73|3
1727079230000|2024-09-23 08:13:50|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|1
1727079300000|2024-09-23 08:15:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1727079480000|2024-09-23 08:18:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|19
1727079490000|2024-09-23 08:18:10|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|6
1727079500000|2024-09-23 08:18:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727079540000|2024-09-23 08:19:00|17.77|17.69|17.77|17.69|17.81|17.73|17.77|17.69|5
1727079570000|2024-09-23 08:19:30|||||||||5
1727079900000|2024-09-23 08:25:00|17.74|17.66|17.77|17.69|17.77|17.69|17.74|17.66|12
1727079920000|2024-09-23 08:25:20|||||||||1
1727079930000|2024-09-23 08:25:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727079940000|2024-09-23 08:25:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727080090000|2024-09-23 08:28:10|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1727080110000|2024-09-23 08:28:30|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1727080120000|2024-09-23 08:28:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727080150000|2024-09-23 08:29:10|||||||||3
1727080170000|2024-09-23 08:29:30|||||||||13
1727080200000|2024-09-23 08:30:00|||||||||1
1727080210000|2024-09-23 08:30:10|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1727080220000|2024-09-23 08:30:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1727080230000|2024-09-23 08:30:30|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1727080250000|2024-09-23 08:30:50|||||||||14
1727080330000|2024-09-23 08:32:10|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|20
1727080370000|2024-09-23 08:32:50|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|1
1727080380000|2024-09-23 08:33:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|2
1727080390000|2024-09-23 08:33:10|17.79|17.71|17.81|17.73|17.81|17.73|17.77|17.69|6
1727080400000|2024-09-23 08:33:20|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|2
1727080410000|2024-09-23 08:33:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727080420000|2024-09-23 08:33:40|||||||||1
1727080570000|2024-09-23 08:36:10|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|20
1727080580000|2024-09-23 08:36:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|2
1727080650000|2024-09-23 08:37:30|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|45
1727080680000|2024-09-23 08:38:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727080830000|2024-09-23 08:40:30|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|68
1727080850000|2024-09-23 08:40:50|17.9|17.82|17.88|17.8|17.9|17.82|17.86|17.78|6
1727080860000|2024-09-23 08:41:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727080950000|2024-09-23 08:42:30|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|11
1727080960000|2024-09-23 08:42:40|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727081060000|2024-09-23 08:44:20|||||||||5
1727081120000|2024-09-23 08:45:20|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727081260000|2024-09-23 08:47:40|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727081290000|2024-09-23 08:48:10|17.85|17.77|17.83|17.75|17.85|17.77|17.81|17.73|6
1727081310000|2024-09-23 08:48:30|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727081360000|2024-09-23 08:49:20|17.82|17.74|17.82|17.74|17.83|17.75|17.81|17.73|37
1727081370000|2024-09-23 08:49:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|25
1727081390000|2024-09-23 08:49:50|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1727081510000|2024-09-23 08:51:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|30
1727081530000|2024-09-23 08:52:10|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|46
1727081580000|2024-09-23 08:53:00|17.81|17.73|17.77|17.69|17.81|17.73|17.77|17.69|21
1727081590000|2024-09-23 08:53:10|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1727081630000|2024-09-23 08:53:50|||||||||5
1727081650000|2024-09-23 08:54:10|||||||||5
1727081660000|2024-09-23 08:54:20|||||||||11
1727081670000|2024-09-23 08:54:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|10
1727081680000|2024-09-23 08:54:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727081710000|2024-09-23 08:55:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727081800000|2024-09-23 08:56:40|||||||||3
1727081940000|2024-09-23 08:59:00|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1727082010000|2024-09-23 09:00:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|11
1727082020000|2024-09-23 09:00:20|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|0
1727082030000|2024-09-23 09:00:30|17.82|17.74|17.82|17.74|17.84|17.76|17.82|17.74|5
1727082050000|2024-09-23 09:00:50|||||||||5
1727082070000|2024-09-23 09:01:10|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|11
1727082080000|2024-09-23 09:01:20|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|0
1727082090000|2024-09-23 09:01:30|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|0
1727082100000|2024-09-23 09:01:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727082110000|2024-09-23 09:01:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1727082120000|2024-09-23 09:02:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727082130000|2024-09-23 09:02:10|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1727082140000|2024-09-23 09:02:20|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|0
1727082150000|2024-09-23 09:02:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727082180000|2024-09-23 09:03:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|11
1727082190000|2024-09-23 09:03:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|5
1727082210000|2024-09-23 09:03:30|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|5
1727082370000|2024-09-23 09:06:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|10
1727082420000|2024-09-23 09:07:00|||||||||5
1727082430000|2024-09-23 09:07:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1727082440000|2024-09-23 09:07:20|17.82|17.74|17.84|17.76|17.86|17.78|17.82|17.74|4
1727082460000|2024-09-23 09:07:40|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1727082480000|2024-09-23 09:08:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1727082490000|2024-09-23 09:08:10|17.82|17.74|17.82|17.74|17.86|17.78|17.82|17.74|5
1727082550000|2024-09-23 09:09:10|||||||||5
1727082610000|2024-09-23 09:10:10|||||||||5
1727082680000|2024-09-23 09:11:20|||||||||8
1727082690000|2024-09-23 09:11:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|360
1727082720000|2024-09-23 09:12:00|17.78|17.7|17.79|17.71|17.82|17.74|17.77|17.69|33
1727082730000|2024-09-23 09:12:10|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1727082780000|2024-09-23 09:13:00|||||||||5
1727082790000|2024-09-23 09:13:10|||||||||32
1727082810000|2024-09-23 09:13:30|17.86|17.78|17.84|17.76|17.86|17.78|17.82|17.74|51
1727082820000|2024-09-23 09:13:40|17.86|17.78|17.82|17.74|17.86|17.78|17.82|17.74|1
1727082860000|2024-09-23 09:14:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|38
1727082870000|2024-09-23 09:14:30|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|59
1727082930000|2024-09-23 09:15:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1727082940000|2024-09-23 09:15:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727082970000|2024-09-23 09:16:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1727083070000|2024-09-23 09:17:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|17
1727083080000|2024-09-23 09:18:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1727083090000|2024-09-23 09:18:10|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1727083110000|2024-09-23 09:18:30|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1727083130000|2024-09-23 09:18:50|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1727083140000|2024-09-23 09:19:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1727083150000|2024-09-23 09:19:10|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1727083160000|2024-09-23 09:19:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|5
1727083170000|2024-09-23 09:19:30|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1727083180000|2024-09-23 09:19:40|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1727083200000|2024-09-23 09:20:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1727083220000|2024-09-23 09:20:20|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1727083230000|2024-09-23 09:20:30|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|0
1727083240000|2024-09-23 09:20:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1727083250000|2024-09-23 09:20:50|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1727083260000|2024-09-23 09:21:00|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|9
1727083270000|2024-09-23 09:21:10|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|0
1727083280000|2024-09-23 09:21:20|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1727083290000|2024-09-23 09:21:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727083300000|2024-09-23 09:21:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727083340000|2024-09-23 09:22:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727083370000|2024-09-23 09:22:50|||||||||1
1727083380000|2024-09-23 09:23:00|17.84|17.76|17.82|17.74|17.86|17.78|17.82|17.74|27
1727083490000|2024-09-23 09:24:50|||||||||5
1727083500000|2024-09-23 09:25:00|||||||||5
1727083510000|2024-09-23 09:25:10|17.86|17.78|17.82|17.74|17.86|17.78|17.82|17.74|5
1727083520000|2024-09-23 09:25:20|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1727083530000|2024-09-23 09:25:30|||||||||5
1727083540000|2024-09-23 09:25:40|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|1
1727083560000|2024-09-23 09:26:00|||||||||5
1727083690000|2024-09-23 09:28:10|||||||||1
1727083750000|2024-09-23 09:29:10|||||||||4
1727084140000|2024-09-23 09:35:40|||||||||1
1727084190000|2024-09-23 09:36:30|17.78|17.7|17.8|17.72|17.82|17.74|17.78|17.7|23
1727084200000|2024-09-23 09:36:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727084370000|2024-09-23 09:39:30|||||||||5
1727084760000|2024-09-23 09:46:00|17.81|17.73|17.8|17.72|17.82|17.74|17.77|17.69|38
1727084770000|2024-09-23 09:46:10|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|1
1727084800000|2024-09-23 09:46:40|||||||||4
1727084850000|2024-09-23 09:47:30|||||||||5
1727084900000|2024-09-23 09:48:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727084920000|2024-09-23 09:48:40|||||||||1
1727084950000|2024-09-23 09:49:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|6
1727085140000|2024-09-23 09:52:20|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727085180000|2024-09-23 09:53:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727085960000|2024-09-23 10:06:00|||||||||141
1727086040000|2024-09-23 10:07:20|||||||||1
1727086130000|2024-09-23 10:08:50|||||||||1
1727086150000|2024-09-23 10:09:10|||||||||47
1727086210000|2024-09-23 10:10:10|||||||||58
1727086320000|2024-09-23 10:12:00|||||||||1
1727086670000|2024-09-23 10:17:50|||||||||4
1727086700000|2024-09-23 10:18:20|||||||||1
1727086820000|2024-09-23 10:20:20|||||||||5
1727086850000|2024-09-23 10:20:50|||||||||57
1727086900000|2024-09-23 10:21:40|||||||||7
1727087110000|2024-09-23 10:25:10|||||||||1
1727087200000|2024-09-23 10:26:40|||||||||1
1727087330000|2024-09-23 10:28:50|||||||||1
1727087500000|2024-09-23 10:31:40|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|14
1727087510000|2024-09-23 10:31:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727087560000|2024-09-23 10:32:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|3
1727087820000|2024-09-23 10:37:00|17.76|17.68|17.72|17.64|17.76|17.68|17.72|17.64|79
1727088160000|2024-09-23 10:42:40|||||||||4
1727088250000|2024-09-23 10:44:10|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|7
1727088280000|2024-09-23 10:44:40|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1727089170000|2024-09-23 10:59:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727089190000|2024-09-23 10:59:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1727089270000|2024-09-23 11:01:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1727089300000|2024-09-23 11:01:40|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|2
1727089310000|2024-09-23 11:01:50|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1727089330000|2024-09-23 11:02:10|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1727089340000|2024-09-23 11:02:20|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1727089470000|2024-09-23 11:04:30|||||||||5
1727089530000|2024-09-23 11:05:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|5
1727089550000|2024-09-23 11:05:50|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|13
1727089570000|2024-09-23 11:06:10|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|2
1727089580000|2024-09-23 11:06:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727089880000|2024-09-23 11:11:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727089890000|2024-09-23 11:11:30|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1727090250000|2024-09-23 11:17:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|19
1727090260000|2024-09-23 11:17:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|2
1727090270000|2024-09-23 11:17:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727090280000|2024-09-23 11:18:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|7
1727090310000|2024-09-23 11:18:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1727090320000|2024-09-23 11:18:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727090340000|2024-09-23 11:19:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|10
1727090420000|2024-09-23 11:20:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|18
1727090440000|2024-09-23 11:20:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1727090450000|2024-09-23 11:20:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727090520000|2024-09-23 11:22:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1727090540000|2024-09-23 11:22:20|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1727090550000|2024-09-23 11:22:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1727090560000|2024-09-23 11:22:40|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1727090580000|2024-09-23 11:23:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1727090590000|2024-09-23 11:23:10|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1727090600000|2024-09-23 11:23:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727090670000|2024-09-23 11:24:30|||||||||2
1727090770000|2024-09-23 11:26:10|17.72|17.64|17.74|17.66|17.76|17.68|17.72|17.64|85
1727090780000|2024-09-23 11:26:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1727090890000|2024-09-23 11:28:10|||||||||5
1727090900000|2024-09-23 11:28:20|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|6
1727090930000|2024-09-23 11:28:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1727090940000|2024-09-23 11:29:00|17.73|17.65|17.74|17.66|17.74|17.66|17.71|17.63|0
1727090970000|2024-09-23 11:29:30|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|0
1727090980000|2024-09-23 11:29:40|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1727090990000|2024-09-23 11:29:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727091000000|2024-09-23 11:30:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1727091160000|2024-09-23 11:32:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|41
1727091190000|2024-09-23 11:33:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|18
1727091200000|2024-09-23 11:33:20|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|1
1727091210000|2024-09-23 11:33:30|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|2
1727091220000|2024-09-23 11:33:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727091230000|2024-09-23 11:33:50|17.74|17.66|17.74|17.66|17.74|17.66|17.72|17.64|14
1727091240000|2024-09-23 11:34:00|17.76|17.68|17.72|17.64|17.76|17.68|17.72|17.64|16
1727091290000|2024-09-23 11:34:50|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1727091300000|2024-09-23 11:35:00|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1727091350000|2024-09-23 11:35:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727091360000|2024-09-23 11:36:00|17.71|17.63|17.76|17.68|17.76|17.68|17.71|17.63|8
1727091370000|2024-09-23 11:36:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1727091400000|2024-09-23 11:36:40|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|5
1727091420000|2024-09-23 11:37:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727091430000|2024-09-23 11:37:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727091440000|2024-09-23 11:37:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1727091840000|2024-09-23 11:44:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|10
1727091850000|2024-09-23 11:44:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727091860000|2024-09-23 11:44:20|17.69|17.61|17.69|17.61|17.69|17.61|17.67|17.59|2
1727091890000|2024-09-23 11:44:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727091900000|2024-09-23 11:45:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|6
1727091910000|2024-09-23 11:45:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727091930000|2024-09-23 11:45:30|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1727092010000|2024-09-23 11:46:50|17.69|17.61|17.69|17.61|17.71|17.63|17.67|17.59|22
1727092020000|2024-09-23 11:47:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727092360000|2024-09-23 11:52:40|||||||||4
1727092370000|2024-09-23 11:52:50|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1727092380000|2024-09-23 11:53:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|10
1727092400000|2024-09-23 11:53:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727092440000|2024-09-23 11:54:00|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|5
1727092460000|2024-09-23 11:54:20|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|0
1727092470000|2024-09-23 11:54:30|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1727092500000|2024-09-23 11:55:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|3
1727092510000|2024-09-23 11:55:10|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|1
1727092520000|2024-09-23 11:55:20|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|3
1727092530000|2024-09-23 11:55:30|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|2
1727092550000|2024-09-23 11:55:50|||||||||1
1727092570000|2024-09-23 11:56:10|||||||||1
1727092580000|2024-09-23 11:56:20|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|2
1727092620000|2024-09-23 11:57:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|9
1727092850000|2024-09-23 12:00:50|||||||||7
1727092860000|2024-09-23 12:01:00|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|0
1727092870000|2024-09-23 12:01:10|17.69|17.61|17.67|17.59|17.71|17.63|17.67|17.59|1
1727093230000|2024-09-23 12:07:10|||||||||4
1727093520000|2024-09-23 12:12:00|||||||||17
1727093600000|2024-09-23 12:13:20|||||||||270
1727093740000|2024-09-23 12:15:40|||||||||8
1727093850000|2024-09-23 12:17:30|||||||||10
1727094040000|2024-09-23 12:20:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|104
1727094050000|2024-09-23 12:20:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727094070000|2024-09-23 12:21:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727094180000|2024-09-23 12:23:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|9
1727094550000|2024-09-23 12:29:10|||||||||3
1727094610000|2024-09-23 12:30:10|||||||||2
1727094870000|2024-09-23 12:34:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727094880000|2024-09-23 12:34:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727094970000|2024-09-23 12:36:10|||||||||1
1727095040000|2024-09-23 12:37:20|||||||||1
1727095050000|2024-09-23 12:37:30|||||||||5
1727095090000|2024-09-23 12:38:10|||||||||1
1727095160000|2024-09-23 12:39:20|||||||||1
1727095210000|2024-09-23 12:40:10|||||||||1
1727095270000|2024-09-23 12:41:10|||||||||1
1727095330000|2024-09-23 12:42:10|||||||||1
1727095390000|2024-09-23 12:43:10|||||||||1
1727095450000|2024-09-23 12:44:10|||||||||1
1727095540000|2024-09-23 12:45:40|||||||||1
1727095600000|2024-09-23 12:46:40|||||||||1
1727095650000|2024-09-23 12:47:30|||||||||1
1727095700000|2024-09-23 12:48:20|||||||||1
1727095740000|2024-09-23 12:49:00|||||||||1
1727095750000|2024-09-23 12:49:10|||||||||1
1727095790000|2024-09-23 12:49:50|||||||||1
1727095850000|2024-09-23 12:50:50|||||||||1
1727095900000|2024-09-23 12:51:40|||||||||1
1727095950000|2024-09-23 12:52:30|||||||||4
1727095960000|2024-09-23 12:52:40|||||||||1
1727096020000|2024-09-23 12:53:40|||||||||1
1727096080000|2024-09-23 12:54:40|||||||||1
1727096140000|2024-09-23 12:55:40|||||||||1
1727096160000|2024-09-23 12:56:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|69
1727096170000|2024-09-23 12:56:10|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|19
1727096200000|2024-09-23 12:56:40|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|5
1727096230000|2024-09-23 12:57:10|||||||||1
1727096240000|2024-09-23 12:57:20|||||||||1
1727096260000|2024-09-23 12:57:40|||||||||1
1727096280000|2024-09-23 12:58:00|||||||||1
1727096290000|2024-09-23 12:58:10|||||||||1
1727096300000|2024-09-23 12:58:20|17.57|17.49|17.61|17.53|17.61|17.53|17.57|17.49|249
1727096330000|2024-09-23 12:58:50|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|6
1727096340000|2024-09-23 12:59:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|2
1727096350000|2024-09-23 12:59:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|15
1727096390000|2024-09-23 12:59:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|18
1727096400000|2024-09-23 13:00:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|11
1727096410000|2024-09-23 13:00:10|||||||||6
1727096440000|2024-09-23 13:00:40|||||||||35
1727096470000|2024-09-23 13:01:10|||||||||1
1727096480000|2024-09-23 13:01:20|||||||||2
1727096530000|2024-09-23 13:02:10|||||||||3
1727096560000|2024-09-23 13:02:40|||||||||12
1727096620000|2024-09-23 13:03:40|||||||||1
1727096640000|2024-09-23 13:04:00|||||||||3
1727096660000|2024-09-23 13:04:20|||||||||1
1727096670000|2024-09-23 13:04:30|||||||||2
1727096710000|2024-09-23 13:05:10|||||||||2
1727096750000|2024-09-23 13:05:50|||||||||4
1727096770000|2024-09-23 13:06:10|||||||||11
1727096790000|2024-09-23 13:06:30|||||||||2
1727096800000|2024-09-23 13:06:40|||||||||1
1727096820000|2024-09-23 13:07:00|||||||||1
1727096840000|2024-09-23 13:07:20|||||||||1
1727096850000|2024-09-23 13:07:30|||||||||1
1727096860000|2024-09-23 13:07:40|||||||||2
1727096880000|2024-09-23 13:08:00|||||||||1
1727096890000|2024-09-23 13:08:10|||||||||2
1727096930000|2024-09-23 13:08:50|||||||||1
1727096960000|2024-09-23 13:09:20|||||||||1
1727096980000|2024-09-23 13:09:40|||||||||1
1727097020000|2024-09-23 13:10:20|||||||||1
1727097030000|2024-09-23 13:10:30|||||||||3
1727097050000|2024-09-23 13:10:50|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|200
1727097120000|2024-09-23 13:12:00|||||||||4
1727097140000|2024-09-23 13:12:20|||||||||1
1727097190000|2024-09-23 13:13:10|||||||||8
1727097310000|2024-09-23 13:15:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727097490000|2024-09-23 13:18:10|||||||||9
1727097570000|2024-09-23 13:19:30|||||||||1
1727097650000|2024-09-23 13:20:50|||||||||1
1727097710000|2024-09-23 13:21:50|||||||||1
1727097750000|2024-09-23 13:22:30|||||||||1
1727097760000|2024-09-23 13:22:40|||||||||1
1727097770000|2024-09-23 13:22:50|||||||||1
1727097800000|2024-09-23 13:23:20|||||||||1
1727097820000|2024-09-23 13:23:40|||||||||1
1727097850000|2024-09-23 13:24:10|||||||||1
1727097880000|2024-09-23 13:24:40|||||||||1
1727097920000|2024-09-23 13:25:20|||||||||1
1727097970000|2024-09-23 13:26:10|||||||||1
1727097980000|2024-09-23 13:26:20|||||||||6
1727098010000|2024-09-23 13:26:50|||||||||1
1727098050000|2024-09-23 13:27:30|||||||||6
1727098320000|2024-09-23 13:32:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|151
1727098350000|2024-09-23 13:32:30|||||||||5
1727098360000|2024-09-23 13:32:40|||||||||1
1727098390000|2024-09-23 13:33:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727098400000|2024-09-23 13:33:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727098410000|2024-09-23 13:33:30|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|34
1727098420000|2024-09-23 13:33:40|||||||||1
1727098470000|2024-09-23 13:34:30|17.66|17.58|17.66|17.58|17.66|17.58|17.62|17.54|20
1727098490000|2024-09-23 13:34:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727098530000|2024-09-23 13:35:30|||||||||115
1727098560000|2024-09-23 13:36:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1727098570000|2024-09-23 13:36:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727098580000|2024-09-23 13:36:20|17.66|17.58|17.66|17.58|17.66|17.58|17.62|17.54|44
1727098610000|2024-09-23 13:36:50|17.64|17.56|17.62|17.54|17.66|17.58|17.62|17.54|12
1727098640000|2024-09-23 13:37:20|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|18
1727098650000|2024-09-23 13:37:30|17.66|17.58|17.66|17.58|17.66|17.58|17.64|17.56|2
1727098660000|2024-09-23 13:37:40|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|3
1727098680000|2024-09-23 13:38:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1727098730000|2024-09-23 13:38:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727098800000|2024-09-23 13:40:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727098810000|2024-09-23 13:40:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1727098830000|2024-09-23 13:40:30|17.62|17.54|17.64|17.56|17.66|17.58|17.62|17.54|181
1727098840000|2024-09-23 13:40:40|17.66|17.58|17.66|17.58|17.66|17.58|17.64|17.56|3
1727098890000|2024-09-23 13:41:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1727098930000|2024-09-23 13:42:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727098940000|2024-09-23 13:42:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727098950000|2024-09-23 13:42:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727098980000|2024-09-23 13:43:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727099060000|2024-09-23 13:44:20|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1727099070000|2024-09-23 13:44:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|3
1727099080000|2024-09-23 13:44:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727099100000|2024-09-23 13:45:00|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|140
1727099110000|2024-09-23 13:45:10|||||||||21
1727099120000|2024-09-23 13:45:20|17.69|17.61|17.67|17.59|17.69|17.61|17.66|17.58|14
1727099130000|2024-09-23 13:45:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|29
1727099180000|2024-09-23 13:46:20|17.72|17.64|17.71|17.63|17.76|17.68|17.71|17.63|69
1727099220000|2024-09-23 13:47:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|5
1727099240000|2024-09-23 13:47:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|24
1727099280000|2024-09-23 13:48:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1727099290000|2024-09-23 13:48:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727099300000|2024-09-23 13:48:20|||||||||53
1727099310000|2024-09-23 13:48:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|2
1727099320000|2024-09-23 13:48:40|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1727099350000|2024-09-23 13:49:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|72
1727099360000|2024-09-23 13:49:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|9
1727099400000|2024-09-23 13:50:00|17.62|17.54|17.62|17.54|17.66|17.58|17.62|17.54|36
1727099410000|2024-09-23 13:50:10|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|2
1727099440000|2024-09-23 13:50:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|19
1727099470000|2024-09-23 13:51:10|17.64|17.56|17.66|17.58|17.66|17.58|17.62|17.54|20
1727099500000|2024-09-23 13:51:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1727099510000|2024-09-23 13:51:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727099520000|2024-09-23 13:52:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1727099530000|2024-09-23 13:52:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727099540000|2024-09-23 13:52:20|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|30
1727099550000|2024-09-23 13:52:30|17.64|17.56|17.62|17.54|17.66|17.58|17.62|17.54|0
1727099560000|2024-09-23 13:52:40|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|1
1727099600000|2024-09-23 13:53:20|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|7
1727099610000|2024-09-23 13:53:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727099620000|2024-09-23 13:53:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727099640000|2024-09-23 13:54:00|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|0
1727099650000|2024-09-23 13:54:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727099690000|2024-09-23 13:54:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727099700000|2024-09-23 13:55:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727099740000|2024-09-23 13:55:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727099770000|2024-09-23 13:56:10|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|28
1727099780000|2024-09-23 13:56:20|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|1
1727099790000|2024-09-23 13:56:30|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1727099810000|2024-09-23 13:56:50|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1727099950000|2024-09-23 13:59:10|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|4
1727099980000|2024-09-23 13:59:40|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|11
1727099990000|2024-09-23 13:59:50|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|14
1727100000000|2024-09-23 14:00:00|17.69|17.61|17.67|17.59|17.71|17.63|17.67|17.59|1
1727100010000|2024-09-23 14:00:10|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|79
1727100020000|2024-09-23 14:00:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727100030000|2024-09-23 14:00:30|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1727100040000|2024-09-23 14:00:40|17.69|17.61|17.67|17.59|17.71|17.63|17.67|17.59|5
1727100060000|2024-09-23 14:01:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|1
1727100080000|2024-09-23 14:01:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|39
1727100090000|2024-09-23 14:01:30|17.64|17.56|17.66|17.58|17.66|17.58|17.62|17.54|20
1727100100000|2024-09-23 14:01:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1727100110000|2024-09-23 14:01:50|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|5
1727100150000|2024-09-23 14:02:30|17.64|17.56|17.66|17.58|17.66|17.58|17.62|17.54|10
1727100230000|2024-09-23 14:03:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727100240000|2024-09-23 14:04:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1727100260000|2024-09-23 14:04:20|17.71|17.63|17.69|17.61|17.71|17.63|17.67|17.59|136
1727100270000|2024-09-23 14:04:30|17.67|17.59|17.67|17.59|17.71|17.63|17.67|17.59|8
1727100280000|2024-09-23 14:04:40|17.69|17.61|17.67|17.59|17.71|17.63|17.67|17.59|14
1727100310000|2024-09-23 14:05:10|||||||||2
1727100320000|2024-09-23 14:05:20|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|36
1727100340000|2024-09-23 14:05:40|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|51
1727100350000|2024-09-23 14:05:50|||||||||7
1727100380000|2024-09-23 14:06:20|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1727100390000|2024-09-23 14:06:30|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|169
1727100400000|2024-09-23 14:06:40|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|50
1727100430000|2024-09-23 14:07:10|||||||||1
1727100450000|2024-09-23 14:07:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727100490000|2024-09-23 14:08:10|||||||||2
1727100550000|2024-09-23 14:09:10|||||||||192
1727100560000|2024-09-23 14:09:20|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1727100570000|2024-09-23 14:09:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727100580000|2024-09-23 14:09:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727100610000|2024-09-23 14:10:10|||||||||8
1727100640000|2024-09-23 14:10:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727100680000|2024-09-23 14:11:20|||||||||15
1727100700000|2024-09-23 14:11:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727100720000|2024-09-23 14:12:00|||||||||56
1727100810000|2024-09-23 14:13:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727100820000|2024-09-23 14:13:40|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|54
1727100880000|2024-09-23 14:14:40|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|60
1727100900000|2024-09-23 14:15:00|17.67|17.59|17.67|17.59|17.71|17.63|17.67|17.59|4
1727100910000|2024-09-23 14:15:10|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|23
1727100930000|2024-09-23 14:15:30|||||||||1
1727100940000|2024-09-23 14:15:40|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1727100950000|2024-09-23 14:15:50|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1727100960000|2024-09-23 14:16:00|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|33
1727101040000|2024-09-23 14:17:20|||||||||20
1727101050000|2024-09-23 14:17:30|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1727101060000|2024-09-23 14:17:40|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|2
1727101080000|2024-09-23 14:18:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|3
1727101090000|2024-09-23 14:18:10|17.67|17.59|17.67|17.59|17.71|17.63|17.67|17.59|57
1727101120000|2024-09-23 14:18:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727101130000|2024-09-23 14:18:50|||||||||1
1727101140000|2024-09-23 14:19:00|||||||||20
1727101150000|2024-09-23 14:19:10|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|21
1727101160000|2024-09-23 14:19:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1727101170000|2024-09-23 14:19:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727101200000|2024-09-23 14:20:00|||||||||5
1727101220000|2024-09-23 14:20:20|||||||||95
1727101250000|2024-09-23 14:20:50|||||||||7
1727101270000|2024-09-23 14:21:10|||||||||10
1727101300000|2024-09-23 14:21:40|||||||||5
1727101310000|2024-09-23 14:21:50|||||||||27
1727101330000|2024-09-23 14:22:10|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|80
1727101340000|2024-09-23 14:22:20|17.62|17.54|17.58|17.5|17.62|17.54|17.58|17.5|52
1727101350000|2024-09-23 14:22:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1727101360000|2024-09-23 14:22:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|5
1727101370000|2024-09-23 14:22:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1727101380000|2024-09-23 14:23:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1727101400000|2024-09-23 14:23:20|||||||||1
1727101410000|2024-09-23 14:23:30|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|3
1727101430000|2024-09-23 14:23:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1727101450000|2024-09-23 14:24:10|||||||||290
1727101480000|2024-09-23 14:24:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|352
1727101490000|2024-09-23 14:24:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|92
1727101500000|2024-09-23 14:25:00|17.6|17.52|17.62|17.54|17.62|17.54|17.58|17.5|13
1727101520000|2024-09-23 14:25:20|17.58|17.5|17.58|17.5|17.6|17.52|17.58|17.5|23
1727101530000|2024-09-23 14:25:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|19
1727101580000|2024-09-23 14:26:20|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|1
1727101750000|2024-09-23 14:29:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1727101830000|2024-09-23 14:30:30|||||||||21
1727101870000|2024-09-23 14:31:10|17.65|17.57|17.65|17.57|17.65|17.57|17.63|17.55|6
1727101880000|2024-09-23 14:31:20|17.67|17.59|17.67|17.59|17.67|17.59|17.63|17.55|16
1727101890000|2024-09-23 14:31:30|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|47
1727101900000|2024-09-23 14:31:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|4
1727101910000|2024-09-23 14:31:50|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|0
1727101920000|2024-09-23 14:32:00|17.65|17.57|17.65|17.57|17.67|17.59|17.63|17.55|17
1727101930000|2024-09-23 14:32:10|17.63|17.55|17.63|17.55|17.65|17.57|17.63|17.55|0
1727101990000|2024-09-23 14:33:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1727102000000|2024-09-23 14:33:20|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|5
1727102010000|2024-09-23 14:33:30|17.65|17.57|17.65|17.57|17.65|17.57|17.63|17.55|3
1727102020000|2024-09-23 14:33:40|17.63|17.55|17.63|17.55|17.65|17.57|17.63|17.55|0
1727102030000|2024-09-23 14:33:50|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1727102040000|2024-09-23 14:34:00|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|42
1727102140000|2024-09-23 14:35:40|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|38
1727102150000|2024-09-23 14:35:50|||||||||1
1727102200000|2024-09-23 14:36:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|19
1727102220000|2024-09-23 14:37:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727102240000|2024-09-23 14:37:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1727102260000|2024-09-23 14:37:40|||||||||6
1727102280000|2024-09-23 14:38:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727102300000|2024-09-23 14:38:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727102310000|2024-09-23 14:38:30|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|5
1727102320000|2024-09-23 14:38:40|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|2
1727102330000|2024-09-23 14:38:50|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|1
1727102350000|2024-09-23 14:39:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1727102360000|2024-09-23 14:39:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727102370000|2024-09-23 14:39:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1727102380000|2024-09-23 14:39:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727102400000|2024-09-23 14:40:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727102420000|2024-09-23 14:40:20|17.74|17.66|17.76|17.68|17.76|17.68|17.72|17.64|24
1727102440000|2024-09-23 14:40:40|17.72|17.64|17.72|17.64|17.76|17.68|17.72|17.64|28
1727102450000|2024-09-23 14:40:50|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|23
1727102520000|2024-09-23 14:42:00|||||||||3
1727102530000|2024-09-23 14:42:10|||||||||2
1727102540000|2024-09-23 14:42:20|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|27
1727102550000|2024-09-23 14:42:30|17.74|17.66|17.72|17.64|17.76|17.68|17.72|17.64|16
1727102560000|2024-09-23 14:42:40|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|1
1727102570000|2024-09-23 14:42:50|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1727102580000|2024-09-23 14:43:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727102630000|2024-09-23 14:43:50|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|25
1727102690000|2024-09-23 14:44:50|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|2
1727102940000|2024-09-23 14:49:00|||||||||49
1727102960000|2024-09-23 14:49:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727102970000|2024-09-23 14:49:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727103050000|2024-09-23 14:50:50|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|18
1727103060000|2024-09-23 14:51:00|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|21
1727103180000|2024-09-23 14:53:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727103200000|2024-09-23 14:53:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727103250000|2024-09-23 14:54:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727103260000|2024-09-23 14:54:20|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1727103300000|2024-09-23 14:55:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|112
1727103390000|2024-09-23 14:56:30|||||||||45
1727103400000|2024-09-23 14:56:40|||||||||2
1727103490000|2024-09-23 14:58:10|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|60
1727103500000|2024-09-23 14:58:20|||||||||2
1727103540000|2024-09-23 14:59:00|||||||||5
1727103600000|2024-09-23 15:00:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|50
1727103640000|2024-09-23 15:00:40|||||||||12
1727103680000|2024-09-23 15:01:20|||||||||31
1727103690000|2024-09-23 15:01:30|17.79|17.71|17.79|17.71|17.79|17.71|17.76|17.68|22
1727103720000|2024-09-23 15:02:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|46
1727103790000|2024-09-23 15:03:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1727103800000|2024-09-23 15:03:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1727103810000|2024-09-23 15:03:30|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1727103820000|2024-09-23 15:03:40|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|0
1727103860000|2024-09-23 15:04:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1727103890000|2024-09-23 15:04:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727103920000|2024-09-23 15:05:20|||||||||1
1727103940000|2024-09-23 15:05:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|69
1727103960000|2024-09-23 15:06:00|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|93
1727104020000|2024-09-23 15:07:00|||||||||101
1727104030000|2024-09-23 15:07:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|25
1727104040000|2024-09-23 15:07:20|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1727104060000|2024-09-23 15:07:40|||||||||402
1727104070000|2024-09-23 15:07:50|||||||||340
1727104110000|2024-09-23 15:08:30|||||||||1
1727104200000|2024-09-23 15:10:00|||||||||3
1727104220000|2024-09-23 15:10:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|56
1727104240000|2024-09-23 15:10:40|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1727104250000|2024-09-23 15:10:50|||||||||88
1727104260000|2024-09-23 15:11:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|7
1727104300000|2024-09-23 15:11:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|15
1727104310000|2024-09-23 15:11:50|17.84|17.76|17.84|17.76|17.84|17.76|17.81|17.73|64
1727104330000|2024-09-23 15:12:10|17.82|17.74|17.84|17.76|17.84|17.76|17.81|17.73|88
1727104340000|2024-09-23 15:12:20|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|21
1727104350000|2024-09-23 15:12:30|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|21
1727104360000|2024-09-23 15:12:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|28
1727104470000|2024-09-23 15:14:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727104480000|2024-09-23 15:14:40|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1727104520000|2024-09-23 15:15:20|||||||||16
1727104540000|2024-09-23 15:15:40|||||||||15
1727104560000|2024-09-23 15:16:00|||||||||5
1727104570000|2024-09-23 15:16:10|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|20
1727104580000|2024-09-23 15:16:20|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|74
1727104590000|2024-09-23 15:16:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|534
1727104620000|2024-09-23 15:17:00|||||||||47
1727104630000|2024-09-23 15:17:10|17.82|17.74|17.84|17.76|17.84|17.76|17.81|17.73|132
1727104660000|2024-09-23 15:17:40|||||||||15
1727104690000|2024-09-23 15:18:10|||||||||14
1727104710000|2024-09-23 15:18:30|||||||||11
1727104720000|2024-09-23 15:18:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|14
1727104730000|2024-09-23 15:18:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|26
1727104750000|2024-09-23 15:19:10|17.85|17.77|17.84|17.76|17.86|17.78|17.84|17.76|15
1727104760000|2024-09-23 15:19:20|||||||||1
1727104780000|2024-09-23 15:19:40|||||||||15
1727104800000|2024-09-23 15:20:00|||||||||19
1727104810000|2024-09-23 15:20:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|126
1727104820000|2024-09-23 15:20:20|17.84|17.76|17.84|17.76|17.84|17.76|17.81|17.73|102
1727104830000|2024-09-23 15:20:30|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|49
1727104840000|2024-09-23 15:20:40|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1727104850000|2024-09-23 15:20:50|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|52
1727104860000|2024-09-23 15:21:00|||||||||7
1727104870000|2024-09-23 15:21:10|||||||||1140
1727104880000|2024-09-23 15:21:20|||||||||16
1727104890000|2024-09-23 15:21:30|||||||||29
1727104900000|2024-09-23 15:21:40|||||||||14
1727104920000|2024-09-23 15:22:00|||||||||18
1727104940000|2024-09-23 15:22:20|||||||||16
1727104950000|2024-09-23 15:22:30|||||||||1
1727104970000|2024-09-23 15:22:50|||||||||15
1727104980000|2024-09-23 15:23:00|||||||||7
1727104990000|2024-09-23 15:23:10|||||||||11
1727105000000|2024-09-23 15:23:20|||||||||1
1727105010000|2024-09-23 15:23:30|||||||||14
1727105020000|2024-09-23 15:23:40|||||||||2
1727105040000|2024-09-23 15:24:00|||||||||27
1727105060000|2024-09-23 15:24:20|||||||||14
1727105070000|2024-09-23 15:24:30|||||||||1
1727105080000|2024-09-23 15:24:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|43
1727105090000|2024-09-23 15:24:50|||||||||13
1727105100000|2024-09-23 15:25:00|||||||||3
1727105110000|2024-09-23 15:25:10|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|74
1727105140000|2024-09-23 15:25:40|||||||||3
1727105160000|2024-09-23 15:26:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|9
1727105180000|2024-09-23 15:26:20|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|6
1727105210000|2024-09-23 15:26:50|||||||||1
1727105220000|2024-09-23 15:27:00|||||||||2
1727105260000|2024-09-23 15:27:40|||||||||3
1727105290000|2024-09-23 15:28:10|||||||||1
1727105300000|2024-09-23 15:28:20|||||||||2
1727105310000|2024-09-23 15:28:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1727105320000|2024-09-23 15:28:40|17.81|17.73|17.77|17.69|17.81|17.73|17.77|17.69|8
1727105330000|2024-09-23 15:28:50|||||||||1
1727105340000|2024-09-23 15:29:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|15
1727105350000|2024-09-23 15:29:10|||||||||2
1727105360000|2024-09-23 15:29:20|||||||||1
1727105370000|2024-09-23 15:29:30|||||||||2
1727105380000|2024-09-23 15:29:40|||||||||2
1727105390000|2024-09-23 15:29:50|||||||||3
1727105410000|2024-09-23 15:30:10|||||||||1
1727105420000|2024-09-23 15:30:20|||||||||1
1727105490000|2024-09-23 15:31:30|||||||||2
1727105530000|2024-09-23 15:32:10|||||||||53
1727105590000|2024-09-23 15:33:10|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|12
1727105610000|2024-09-23 15:33:30|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|59
1727105650000|2024-09-23 15:34:10|||||||||4
1727105710000|2024-09-23 15:35:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|2
1727105720000|2024-09-23 15:35:20|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|6
1727105750000|2024-09-23 15:35:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1727105760000|2024-09-23 15:36:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727105820000|2024-09-23 15:37:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|6
1727105830000|2024-09-23 15:37:10|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1727105840000|2024-09-23 15:37:20|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1727105870000|2024-09-23 15:37:50|||||||||50
1727105880000|2024-09-23 15:38:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1727105920000|2024-09-23 15:38:40|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1727105930000|2024-09-23 15:38:50|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|25
1727105940000|2024-09-23 15:39:00|17.79|17.71|17.77|17.69|17.81|17.73|17.77|17.69|0
1727105950000|2024-09-23 15:39:10|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1727105960000|2024-09-23 15:39:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1727105970000|2024-09-23 15:39:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727106010000|2024-09-23 15:40:10|17.79|17.71|17.77|17.69|17.81|17.73|17.77|17.69|6
1727106020000|2024-09-23 15:40:20|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1727106030000|2024-09-23 15:40:30|17.79|17.71|17.81|17.73|17.81|17.73|17.77|17.69|6
1727106070000|2024-09-23 15:41:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|7
1727106080000|2024-09-23 15:41:20|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|0
1727106580000|2024-09-23 15:49:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727107090000|2024-09-23 15:58:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|127
1727107140000|2024-09-23 15:59:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727107150000|2024-09-23 15:59:10|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727107190000|2024-09-23 15:59:50|||||||||19
1727107200000|2024-09-23 16:00:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727107210000|2024-09-23 16:00:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727107900000|2024-09-23 16:11:40|||||||||1
1727107910000|2024-09-23 16:11:50|||||||||1
1727107960000|2024-09-23 16:12:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|279
1727107980000|2024-09-23 16:13:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|15
1727108010000|2024-09-23 16:13:30|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|28
1727108030000|2024-09-23 16:13:50|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1727108040000|2024-09-23 16:14:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727108120000|2024-09-23 16:15:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|4
1727108170000|2024-09-23 16:16:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|6
1727108180000|2024-09-23 16:16:20|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1727108250000|2024-09-23 16:17:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|28
1727108260000|2024-09-23 16:17:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|4
1727108270000|2024-09-23 16:17:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727108310000|2024-09-23 16:18:30|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|15
1727108330000|2024-09-23 16:18:50|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|0
1727108340000|2024-09-23 16:19:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1727108370000|2024-09-23 16:19:30|17.87|17.79|17.9|17.82|17.9|17.82|17.87|17.79|0
1727108380000|2024-09-23 16:19:40|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|0
1727108400000|2024-09-23 16:20:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|2
1727108420000|2024-09-23 16:20:20|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727108430000|2024-09-23 16:20:30|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1727108450000|2024-09-23 16:20:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1727108490000|2024-09-23 16:21:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1727108500000|2024-09-23 16:21:40|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|5
1727108520000|2024-09-23 16:22:00|17.89|17.81|17.9|17.82|17.91|17.83|17.89|17.81|0
1727108550000|2024-09-23 16:22:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727108570000|2024-09-23 16:22:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727108580000|2024-09-23 16:23:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|3
1727108590000|2024-09-23 16:23:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727108610000|2024-09-23 16:23:30|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|0
1727108620000|2024-09-23 16:23:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727108900000|2024-09-23 16:28:20|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|37
1727109160000|2024-09-23 16:32:40|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|7
1727109190000|2024-09-23 16:33:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|8
1727109210000|2024-09-23 16:33:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|8
1727109270000|2024-09-23 16:34:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727109310000|2024-09-23 16:35:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727109320000|2024-09-23 16:35:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|480
1727109400000|2024-09-23 16:36:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727109410000|2024-09-23 16:36:50|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1727109420000|2024-09-23 16:37:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727109480000|2024-09-23 16:38:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727109610000|2024-09-23 16:40:10|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727109890000|2024-09-23 16:44:50|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727109900000|2024-09-23 16:45:00|17.87|17.79|17.91|17.83|17.91|17.83|17.86|17.78|9
1727109910000|2024-09-23 16:45:10|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|6
1727109920000|2024-09-23 16:45:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727109940000|2024-09-23 16:45:40|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|0
1727109980000|2024-09-23 16:46:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727110030000|2024-09-23 16:47:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|3
1727110040000|2024-09-23 16:47:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|11
1727110080000|2024-09-23 16:48:00|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|0
1727110090000|2024-09-23 16:48:10|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|0
1727110150000|2024-09-23 16:49:10|||||||||6
1727110160000|2024-09-23 16:49:20|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1727110170000|2024-09-23 16:49:30|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1727110180000|2024-09-23 16:49:40|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1727110190000|2024-09-23 16:49:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727110200000|2024-09-23 16:50:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|1
1727110210000|2024-09-23 16:50:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727110260000|2024-09-23 16:51:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727110270000|2024-09-23 16:51:10|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727110510000|2024-09-23 16:55:10|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727110600000|2024-09-23 16:56:40|||||||||1
1727110850000|2024-09-23 17:00:50|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727110860000|2024-09-23 17:01:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|5
1727111030000|2024-09-23 17:03:50|17.87|17.79|17.91|17.83|17.91|17.83|17.87|17.79|15
1727111040000|2024-09-23 17:04:00|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|0
1727111070000|2024-09-23 17:04:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|4
1727111090000|2024-09-23 17:04:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727111100000|2024-09-23 17:05:00|||||||||1
1727111270000|2024-09-23 17:07:50|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|4
1727111280000|2024-09-23 17:08:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727111290000|2024-09-23 17:08:10|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1727111310000|2024-09-23 17:08:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727111320000|2024-09-23 17:08:40|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727111340000|2024-09-23 17:09:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|5
1727111350000|2024-09-23 17:09:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727111360000|2024-09-23 17:09:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727111370000|2024-09-23 17:09:30|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1727111380000|2024-09-23 17:09:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727111390000|2024-09-23 17:09:50|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727111410000|2024-09-23 17:10:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727111450000|2024-09-23 17:10:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727111470000|2024-09-23 17:11:10|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727111480000|2024-09-23 17:11:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727111510000|2024-09-23 17:11:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727111600000|2024-09-23 17:13:20|17.87|17.79|17.91|17.83|17.91|17.83|17.86|17.78|1
1727111970000|2024-09-23 17:19:30|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|8
1727111990000|2024-09-23 17:19:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|3
1727112000000|2024-09-23 17:20:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|4
1727112180000|2024-09-23 17:23:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1727112410000|2024-09-23 17:26:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|69
1727112440000|2024-09-23 17:27:20|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1727112480000|2024-09-23 17:28:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1727112490000|2024-09-23 17:28:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727112500000|2024-09-23 17:28:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727112620000|2024-09-23 17:30:20|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|25
1727112720000|2024-09-23 17:32:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1727112730000|2024-09-23 17:32:10|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|1
1727112740000|2024-09-23 17:32:20|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727113010000|2024-09-23 17:36:50|17.87|17.79|17.91|17.83|17.91|17.83|17.87|17.79|5
1727113050000|2024-09-23 17:37:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727113110000|2024-09-23 17:38:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|18
1727113140000|2024-09-23 17:39:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727113150000|2024-09-23 17:39:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727113160000|2024-09-23 17:39:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727113200000|2024-09-23 17:40:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727113210000|2024-09-23 17:40:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727113420000|2024-09-23 17:43:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|4
1727113610000|2024-09-23 17:46:50|17.89|17.81|17.86|17.78|17.89|17.81|17.85|17.77|0
1727113620000|2024-09-23 17:47:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727113650000|2024-09-23 17:47:30|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1727113910000|2024-09-23 17:51:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727114120000|2024-09-23 17:55:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727114160000|2024-09-23 17:56:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|6
1727114170000|2024-09-23 17:56:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727114210000|2024-09-23 17:56:50|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1727114220000|2024-09-23 17:57:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727114230000|2024-09-23 17:57:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727114430000|2024-09-23 18:00:30|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|15
1727114440000|2024-09-23 18:00:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|4
1727114450000|2024-09-23 18:00:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727114700000|2024-09-23 18:05:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1727114710000|2024-09-23 18:05:10|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1727114720000|2024-09-23 18:05:20|17.86|17.78|17.85|17.77|17.9|17.82|17.85|17.77|0
1727114880000|2024-09-23 18:08:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727114920000|2024-09-23 18:08:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727115030000|2024-09-23 18:10:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727115080000|2024-09-23 18:11:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727115950000|2024-09-23 18:25:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1727115960000|2024-09-23 18:26:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727115980000|2024-09-23 18:26:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1727115990000|2024-09-23 18:26:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|3
1727116050000|2024-09-23 18:27:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1727116200000|2024-09-23 18:30:00|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|0
1727116210000|2024-09-23 18:30:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727116220000|2024-09-23 18:30:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727116230000|2024-09-23 18:30:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727116620000|2024-09-23 18:37:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1727116630000|2024-09-23 18:37:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727116680000|2024-09-23 18:38:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727117290000|2024-09-23 18:48:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727117300000|2024-09-23 18:48:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727117710000|2024-09-23 18:55:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727117720000|2024-09-23 18:55:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727118200000|2024-09-23 19:03:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|4
1727118210000|2024-09-23 19:03:30|17.75|17.67|17.76|17.68|17.77|17.69|17.75|17.67|0
1727118220000|2024-09-23 19:03:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727118460000|2024-09-23 19:07:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|5
1727118480000|2024-09-23 19:08:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|6
1727118880000|2024-09-23 19:14:40|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1727118910000|2024-09-23 19:15:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|17
1727119110000|2024-09-23 19:18:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727119120000|2024-09-23 19:18:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727119240000|2024-09-23 19:20:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727119900000|2024-09-23 19:31:40|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1727119920000|2024-09-23 19:32:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1727120040000|2024-09-23 19:34:00|||||||||3
1727120050000|2024-09-23 19:34:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1727120280000|2024-09-23 19:38:00|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|3
1727120520000|2024-09-23 19:42:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1727120530000|2024-09-23 19:42:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727120570000|2024-09-23 19:42:50|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1727120640000|2024-09-23 19:44:00|17.75|17.67|17.76|17.68|17.77|17.69|17.75|17.67|2
1727120650000|2024-09-23 19:44:10|17.75|17.67|17.75|17.67|17.77|17.69|17.75|17.67|0
1727120700000|2024-09-23 19:45:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727120710000|2024-09-23 19:45:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727121020000|2024-09-23 19:50:20|17.79|17.71|17.75|17.67|17.79|17.71|17.75|17.67|44
1727121300000|2024-09-23 19:55:00|||||||||2
1727121480000|2024-09-23 19:58:00|||||||||1
1727121490000|2024-09-23 19:58:10|||||||||4
1727121540000|2024-09-23 19:59:00|17.77|17.69|17.8|17.72|17.8|17.72|17.77|17.69|34
1727121580000|2024-09-23 19:59:40|||||||||9
1727121590000|2024-09-23 19:59:50|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|8
1727136900000|2024-09-24 00:15:00|17.9|17.6|17.9|17.6|17.9|17.6|17.9|17.6|0
1727137200000|2024-09-24 00:20:00|17.92|17.62|17.88|17.63|17.92|17.63|17.88|17.62|0
1727137210000|2024-09-24 00:20:10|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727137290000|2024-09-24 00:21:30|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727137390000|2024-09-24 00:23:10|17.91|17.66|17.91|17.66|17.91|17.66|17.91|17.66|0
1727137400000|2024-09-24 00:23:20|17.89|17.64|17.85|17.77|17.93|17.77|17.82|17.64|0
1727137860000|2024-09-24 00:31:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727138200000|2024-09-24 00:36:40|17.94|17.86|17.94|17.69|17.94|17.86|17.94|17.69|2
1727139740000|2024-09-24 01:02:20|17.92|17.67|17.91|17.66|17.92|17.67|17.91|17.66|0
1727139750000|2024-09-24 01:02:30|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1727139980000|2024-09-24 01:06:20|17.91|17.66|17.89|17.64|17.91|17.66|17.89|17.64|0
1727140010000|2024-09-24 01:06:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727140020000|2024-09-24 01:07:00|17.83|17.75|17.89|17.64|17.89|17.75|17.83|17.64|0
1727140050000|2024-09-24 01:07:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727140060000|2024-09-24 01:07:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727140320000|2024-09-24 01:12:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727142490000|2024-09-24 01:48:10|17.83|17.75|17.94|17.69|17.94|17.75|17.83|17.69|0
1727142600000|2024-09-24 01:50:00|17.98|17.73|17.97|17.72|17.98|17.73|17.97|17.72|0
1727143280000|2024-09-24 02:01:20|17.87|17.79|17.94|17.69|17.94|17.79|17.87|17.69|0
1727143300000|2024-09-24 02:01:40|17.88|17.8|17.99|17.74|17.99|17.8|17.88|17.74|0
1727143480000|2024-09-24 02:04:40|18.01|17.76|18.04|17.79|18.04|17.79|18.01|17.76|0
1727143500000|2024-09-24 02:05:00|17.99|17.74|17.96|17.88|18.04|17.88|17.96|17.74|0
1727143600000|2024-09-24 02:06:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727143620000|2024-09-24 02:07:00|17.97|17.89|18|17.92|18|17.92|17.97|17.89|0
1727143630000|2024-09-24 02:07:10|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|0
1727143640000|2024-09-24 02:07:20|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1727143650000|2024-09-24 02:07:30|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1727143690000|2024-09-24 02:08:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1727144090000|2024-09-24 02:14:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1727146000000|2024-09-24 02:46:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1727146030000|2024-09-24 02:47:10|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1727146040000|2024-09-24 02:47:20|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|0
1727146080000|2024-09-24 02:48:00|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1727146090000|2024-09-24 02:48:10|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|0
1727146140000|2024-09-24 02:49:00|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1727146150000|2024-09-24 02:49:10|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|0
1727146200000|2024-09-24 02:50:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1727146210000|2024-09-24 02:50:10|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1727146370000|2024-09-24 02:52:50|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1727146380000|2024-09-24 02:53:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1727146440000|2024-09-24 02:54:00|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1727146450000|2024-09-24 02:54:10|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1727147970000|2024-09-24 03:19:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727148050000|2024-09-24 03:20:50|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|3
1727148720000|2024-09-24 03:32:00|18.01|17.76|17.99|17.74|18.01|17.76|17.99|17.74|0
1727148740000|2024-09-24 03:32:20|18.01|17.76|18.03|17.78|18.03|17.78|18.01|17.76|0
1727148750000|2024-09-24 03:32:30|18.04|17.79|18.04|17.79|18.04|17.79|18.04|17.79|0
1727148780000|2024-09-24 03:33:00|18.01|17.76|17.99|17.74|18.01|17.76|17.99|17.74|0
1727148940000|2024-09-24 03:35:40|18.01|17.76|17.99|17.74|18.01|17.81|17.87|17.74|1
1727149430000|2024-09-24 03:43:50|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1727149640000|2024-09-24 03:47:20|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1727149660000|2024-09-24 03:47:40|17.88|17.8|17.94|17.69|17.94|17.8|17.88|17.69|0
1727149680000|2024-09-24 03:48:00|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1727149700000|2024-09-24 03:48:20|17.86|17.78|17.86|17.78|17.97|17.78|17.86|17.72|0
1727149930000|2024-09-24 03:52:10|17.87|17.79|17.87|17.79|17.98|17.8|17.87|17.72|0
1727150440000|2024-09-24 04:00:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727150480000|2024-09-24 04:01:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727150580000|2024-09-24 04:03:00|17.87|17.79|17.98|17.73|17.98|17.79|17.87|17.73|0
1727150820000|2024-09-24 04:07:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727150830000|2024-09-24 04:07:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727150970000|2024-09-24 04:09:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727151060000|2024-09-24 04:11:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727151070000|2024-09-24 04:11:10|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1727151100000|2024-09-24 04:11:40|17.86|17.78|17.93|17.68|17.93|17.78|17.86|17.68|0
1727151120000|2024-09-24 04:12:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727151140000|2024-09-24 04:12:20|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727151170000|2024-09-24 04:12:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727151620000|2024-09-24 04:20:20|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727151940000|2024-09-24 04:25:40|17.91|17.66|17.91|17.66|17.91|17.66|17.91|17.66|0
1727151970000|2024-09-24 04:26:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727152130000|2024-09-24 04:28:50|17.91|17.66|17.93|17.68|17.93|17.68|17.91|17.66|0
1727152180000|2024-09-24 04:29:40|17.91|17.66|17.91|17.66|17.91|17.66|17.91|17.66|0
1727152190000|2024-09-24 04:29:50|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727152220000|2024-09-24 04:30:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727152230000|2024-09-24 04:30:30|17.89|17.64|17.83|17.75|17.89|17.75|17.83|17.64|0
1727152240000|2024-09-24 04:30:40|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727152300000|2024-09-24 04:31:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727152320000|2024-09-24 04:32:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727152340000|2024-09-24 04:32:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727152360000|2024-09-24 04:32:40|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727152370000|2024-09-24 04:32:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727152470000|2024-09-24 04:34:30|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727152570000|2024-09-24 04:36:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727152610000|2024-09-24 04:36:50|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727153110000|2024-09-24 04:45:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727153120000|2024-09-24 04:45:20|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727153270000|2024-09-24 04:47:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727153320000|2024-09-24 04:48:40|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727153330000|2024-09-24 04:48:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727153350000|2024-09-24 04:49:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1727153380000|2024-09-24 04:49:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727153670000|2024-09-24 04:54:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727153690000|2024-09-24 04:54:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727153700000|2024-09-24 04:55:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727153710000|2024-09-24 04:55:10|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1727153730000|2024-09-24 04:55:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727153740000|2024-09-24 04:55:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727154010000|2024-09-24 05:00:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727154020000|2024-09-24 05:00:20|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1727154030000|2024-09-24 05:00:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727154040000|2024-09-24 05:00:40|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1727154070000|2024-09-24 05:01:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727154080000|2024-09-24 05:01:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727154340000|2024-09-24 05:05:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727154350000|2024-09-24 05:05:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727154370000|2024-09-24 05:06:10|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1727154380000|2024-09-24 05:06:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727154430000|2024-09-24 05:07:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727154460000|2024-09-24 05:07:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727154480000|2024-09-24 05:08:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727154510000|2024-09-24 05:08:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727154630000|2024-09-24 05:10:30|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|18
1727155510000|2024-09-24 05:25:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727155540000|2024-09-24 05:25:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727155710000|2024-09-24 05:28:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727155740000|2024-09-24 05:29:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727155750000|2024-09-24 05:29:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727155770000|2024-09-24 05:29:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727156350000|2024-09-24 05:39:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727156370000|2024-09-24 05:39:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1727156850000|2024-09-24 05:47:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1727156890000|2024-09-24 05:48:10|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|0
1727156900000|2024-09-24 05:48:20|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1727156910000|2024-09-24 05:48:30|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1727156970000|2024-09-24 05:49:30|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1727157120000|2024-09-24 05:52:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1727157130000|2024-09-24 05:52:10|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1727157170000|2024-09-24 05:52:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727157300000|2024-09-24 05:55:00|||||||||2
1727157390000|2024-09-24 05:56:30|||||||||1
1727157570000|2024-09-24 05:59:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727157600000|2024-09-24 06:00:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727157630000|2024-09-24 06:00:30|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|3
1727157640000|2024-09-24 06:00:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1727157650000|2024-09-24 06:00:50|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1727157670000|2024-09-24 06:01:10|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|1
1727157690000|2024-09-24 06:01:30|||||||||1
1727157720000|2024-09-24 06:02:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|2
1727158320000|2024-09-24 06:12:00|||||||||9
1727158600000|2024-09-24 06:16:40|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|18
1727158660000|2024-09-24 06:17:40|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|2
1727158680000|2024-09-24 06:18:00|||||||||1
1727158790000|2024-09-24 06:19:50|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|1
1727158910000|2024-09-24 06:21:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|5
1727159150000|2024-09-24 06:25:50|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|37
1727159530000|2024-09-24 06:32:10|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|47
1727159770000|2024-09-24 06:36:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|27
1727159860000|2024-09-24 06:37:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|7
1727159910000|2024-09-24 06:38:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|2
1727159940000|2024-09-24 06:39:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1727159980000|2024-09-24 06:39:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1727159990000|2024-09-24 06:39:50|||||||||4
1727160160000|2024-09-24 06:42:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|2
1727160190000|2024-09-24 06:43:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1727160210000|2024-09-24 06:43:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727160280000|2024-09-24 06:44:40|||||||||1
1727160540000|2024-09-24 06:49:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|2
1727160570000|2024-09-24 06:49:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727160630000|2024-09-24 06:50:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|4
1727160750000|2024-09-24 06:52:30|||||||||10
1727160800000|2024-09-24 06:53:20|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727160810000|2024-09-24 06:53:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|2
1727160820000|2024-09-24 06:53:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1727160840000|2024-09-24 06:54:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|20
1727160920000|2024-09-24 06:55:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|2
1727160950000|2024-09-24 06:55:50|||||||||22
1727161180000|2024-09-24 06:59:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|45
1727161190000|2024-09-24 06:59:50|||||||||13
1727161200000|2024-09-24 07:00:00|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|30
1727161210000|2024-09-24 07:00:10|||||||||1
1727161260000|2024-09-24 07:01:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|1
1727161270000|2024-09-24 07:01:10|17.49|17.41|17.51|17.43|17.51|17.43|17.48|17.4|3
1727161280000|2024-09-24 07:01:20|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|4
1727161290000|2024-09-24 07:01:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727161490000|2024-09-24 07:04:50|||||||||6
1727161540000|2024-09-24 07:05:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|4
1727161550000|2024-09-24 07:05:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1727161560000|2024-09-24 07:06:00|||||||||9
1727161590000|2024-09-24 07:06:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|67
1727161600000|2024-09-24 07:06:40|||||||||26
1727161610000|2024-09-24 07:06:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|7
1727161620000|2024-09-24 07:07:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|10
1727161630000|2024-09-24 07:07:10|||||||||2
1727161640000|2024-09-24 07:07:20|||||||||2
1727161670000|2024-09-24 07:07:50|||||||||2
1727161690000|2024-09-24 07:08:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|47
1727161780000|2024-09-24 07:09:40|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|74
1727161800000|2024-09-24 07:10:00|||||||||13
1727161820000|2024-09-24 07:10:20|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|18
1727161830000|2024-09-24 07:10:30|||||||||2
1727161870000|2024-09-24 07:11:10|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|6
1727161880000|2024-09-24 07:11:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1727161890000|2024-09-24 07:11:30|||||||||6
1727161900000|2024-09-24 07:11:40|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|1
1727161990000|2024-09-24 07:13:10|||||||||1
1727162000000|2024-09-24 07:13:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|2
1727162010000|2024-09-24 07:13:30|17.53|17.45|17.53|17.45|17.53|17.45|17.5|17.42|0
1727162220000|2024-09-24 07:17:00|||||||||3
1727162270000|2024-09-24 07:17:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|129
1727162290000|2024-09-24 07:18:10|||||||||22
1727162300000|2024-09-24 07:18:20|||||||||9
1727162310000|2024-09-24 07:18:30|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|0
1727162320000|2024-09-24 07:18:40|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1727162330000|2024-09-24 07:18:50|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1727162340000|2024-09-24 07:19:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1727162350000|2024-09-24 07:19:10|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1727162370000|2024-09-24 07:19:30|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1727162380000|2024-09-24 07:19:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1727162390000|2024-09-24 07:19:50|17.56|17.48|17.56|17.48|17.58|17.5|17.56|17.48|0
1727162430000|2024-09-24 07:20:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|7
1727162440000|2024-09-24 07:20:40|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|9
1727162460000|2024-09-24 07:21:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1727162470000|2024-09-24 07:21:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|8
1727162530000|2024-09-24 07:22:10|||||||||42
1727162540000|2024-09-24 07:22:20|||||||||8
1727162620000|2024-09-24 07:23:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|6
1727162640000|2024-09-24 07:24:00|17.59|17.51|17.61|17.53|17.61|17.53|17.58|17.5|1
1727162650000|2024-09-24 07:24:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|2
1727162700000|2024-09-24 07:25:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|12
1727162740000|2024-09-24 07:25:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1727162760000|2024-09-24 07:26:00|17.59|17.51|17.61|17.53|17.61|17.53|17.58|17.5|6
1727162870000|2024-09-24 07:27:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1727162880000|2024-09-24 07:28:00|||||||||83
1727162920000|2024-09-24 07:28:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|63
1727162940000|2024-09-24 07:29:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|244
1727162950000|2024-09-24 07:29:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|125
1727162960000|2024-09-24 07:29:20|17.79|17.71|17.75|17.67|17.79|17.71|17.75|17.67|105
1727162970000|2024-09-24 07:29:30|17.77|17.69|17.8|17.72|17.8|17.72|17.77|17.69|35
1727162980000|2024-09-24 07:29:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|15
1727162990000|2024-09-24 07:29:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|20
1727163000000|2024-09-24 07:30:00|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|6
1727163010000|2024-09-24 07:30:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|113
1727163020000|2024-09-24 07:30:20|||||||||3
1727163030000|2024-09-24 07:30:30|||||||||9
1727163040000|2024-09-24 07:30:40|17.76|17.68|17.8|17.72|17.8|17.72|17.75|17.67|8
1727163130000|2024-09-24 07:32:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|14
1727163140000|2024-09-24 07:32:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|2
1727163150000|2024-09-24 07:32:30|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1727163160000|2024-09-24 07:32:40|17.76|17.68|17.78|17.7|17.78|17.7|17.75|17.67|9
1727163170000|2024-09-24 07:32:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1727163190000|2024-09-24 07:33:10|||||||||1
1727163220000|2024-09-24 07:33:40|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|15
1727163230000|2024-09-24 07:33:50|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1727163240000|2024-09-24 07:34:00|17.8|17.72|17.78|17.7|17.8|17.72|17.76|17.68|5
1727163250000|2024-09-24 07:34:10|17.75|17.67|17.76|17.68|17.77|17.69|17.75|17.67|14
1727163260000|2024-09-24 07:34:20|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|0
1727163450000|2024-09-24 07:37:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|74
1727163500000|2024-09-24 07:38:20|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|8
1727163520000|2024-09-24 07:38:40|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|6
1727163530000|2024-09-24 07:38:50|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|7
1727163540000|2024-09-24 07:39:00|17.7|17.62|17.7|17.62|17.7|17.62|17.66|17.58|3
1727163550000|2024-09-24 07:39:10|17.68|17.6|17.68|17.6|17.7|17.62|17.68|17.6|0
1727163560000|2024-09-24 07:39:20|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1727163570000|2024-09-24 07:39:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727163580000|2024-09-24 07:39:40|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1727163780000|2024-09-24 07:43:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|5
1727163930000|2024-09-24 07:45:30|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|12
1727163940000|2024-09-24 07:45:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1727163950000|2024-09-24 07:45:50|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|6
1727164100000|2024-09-24 07:48:20|17.7|17.62|17.68|17.6|17.7|17.62|17.66|17.58|13
1727164110000|2024-09-24 07:48:30|17.7|17.62|17.68|17.6|17.7|17.62|17.66|17.58|0
1727164120000|2024-09-24 07:48:40|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|0
1727164130000|2024-09-24 07:48:50|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|0
1727164260000|2024-09-24 07:51:00|||||||||1
1727164580000|2024-09-24 07:56:20|||||||||1
1727164710000|2024-09-24 07:58:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727164720000|2024-09-24 07:58:40|||||||||1
1727164730000|2024-09-24 07:58:50|||||||||26
1727164770000|2024-09-24 07:59:30|||||||||15
1727164800000|2024-09-24 08:00:00|||||||||4
1727164810000|2024-09-24 08:00:10|||||||||2
1727164830000|2024-09-24 08:00:30|||||||||2
1727164840000|2024-09-24 08:00:40|||||||||1
1727164850000|2024-09-24 08:00:50|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|105
1727164860000|2024-09-24 08:01:00|||||||||8
1727164870000|2024-09-24 08:01:10|||||||||5
1727164930000|2024-09-24 08:02:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|4
1727164940000|2024-09-24 08:02:20|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|39
1727165090000|2024-09-24 08:04:50|||||||||1
1727165170000|2024-09-24 08:06:10|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|0
1727165250000|2024-09-24 08:07:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1727165260000|2024-09-24 08:07:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727165310000|2024-09-24 08:08:30|||||||||2
1727165350000|2024-09-24 08:09:10|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|142
1727165370000|2024-09-24 08:09:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|72
1727165380000|2024-09-24 08:09:40|||||||||1
1727165390000|2024-09-24 08:09:50|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|72
1727165400000|2024-09-24 08:10:00|17.53|17.45|17.53|17.45|17.54|17.46|17.53|17.45|12
1727165410000|2024-09-24 08:10:10|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1727165420000|2024-09-24 08:10:20|||||||||4
1727165430000|2024-09-24 08:10:30|17.54|17.46|17.51|17.43|17.56|17.48|17.51|17.43|384
1727165440000|2024-09-24 08:10:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|18
1727165450000|2024-09-24 08:10:50|||||||||2
1727165480000|2024-09-24 08:11:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1727165490000|2024-09-24 08:11:30|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1727165510000|2024-09-24 08:11:50|||||||||116
1727165530000|2024-09-24 08:12:10|||||||||3
1727165560000|2024-09-24 08:12:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|356
1727165570000|2024-09-24 08:12:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727165590000|2024-09-24 08:13:10|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|97
1727165600000|2024-09-24 08:13:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|14
1727165610000|2024-09-24 08:13:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1727165620000|2024-09-24 08:13:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|2
1727165630000|2024-09-24 08:13:50|||||||||1
1727165650000|2024-09-24 08:14:10|||||||||4
1727165660000|2024-09-24 08:14:20|17.51|17.43|17.51|17.43|17.51|17.43|17.49|17.41|65
1727165670000|2024-09-24 08:14:30|17.49|17.41|17.53|17.45|17.53|17.45|17.49|17.41|7
1727165690000|2024-09-24 08:14:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1727165780000|2024-09-24 08:16:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|2
1727165790000|2024-09-24 08:16:30|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|17
1727165900000|2024-09-24 08:18:20|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|83
1727165960000|2024-09-24 08:19:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727165970000|2024-09-24 08:19:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1727166000000|2024-09-24 08:20:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1727166070000|2024-09-24 08:21:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727166110000|2024-09-24 08:21:50|||||||||8
1727166130000|2024-09-24 08:22:10|||||||||4
1727166300000|2024-09-24 08:25:00|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|273
1727166320000|2024-09-24 08:25:20|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|22
1727166340000|2024-09-24 08:25:40|17.49|17.41|17.51|17.43|17.53|17.45|17.49|17.41|0
1727166350000|2024-09-24 08:25:50|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|1
1727166360000|2024-09-24 08:26:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1727166400000|2024-09-24 08:26:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1727166430000|2024-09-24 08:27:10|||||||||6
1727166460000|2024-09-24 08:27:40|||||||||2
1727166470000|2024-09-24 08:27:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|5
1727166490000|2024-09-24 08:28:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|30
1727166500000|2024-09-24 08:28:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1727166510000|2024-09-24 08:28:30|||||||||1
1727166550000|2024-09-24 08:29:10|||||||||1
1727166570000|2024-09-24 08:29:30|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|1
1727166590000|2024-09-24 08:29:50|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|0
1727166600000|2024-09-24 08:30:00|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1727166610000|2024-09-24 08:30:10|17.53|17.45|17.52|17.44|17.53|17.45|17.51|17.43|0
1727166620000|2024-09-24 08:30:20|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1727166630000|2024-09-24 08:30:30|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1727166640000|2024-09-24 08:30:40|17.51|17.43|17.51|17.43|17.52|17.44|17.51|17.43|0
1727166650000|2024-09-24 08:30:50|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727166670000|2024-09-24 08:31:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1727166680000|2024-09-24 08:31:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727166690000|2024-09-24 08:31:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727166710000|2024-09-24 08:31:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|62
1727166720000|2024-09-24 08:32:00|17.56|17.48|17.53|17.45|17.56|17.48|17.53|17.45|3
1727166730000|2024-09-24 08:32:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1727166750000|2024-09-24 08:32:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727166760000|2024-09-24 08:32:40|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1727166800000|2024-09-24 08:33:20|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|100
1727166810000|2024-09-24 08:33:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|12
1727166850000|2024-09-24 08:34:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|6
1727166860000|2024-09-24 08:34:20|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|4
1727166870000|2024-09-24 08:34:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727166890000|2024-09-24 08:34:50|||||||||1
1727166940000|2024-09-24 08:35:40|||||||||2
1727166970000|2024-09-24 08:36:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1727167020000|2024-09-24 08:37:00|17.56|17.48|17.56|17.48|17.56|17.48|17.53|17.45|5
1727167040000|2024-09-24 08:37:20|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1727167050000|2024-09-24 08:37:30|17.54|17.46|17.56|17.48|17.56|17.48|17.53|17.45|0
1727167060000|2024-09-24 08:37:40|||||||||2
1727167280000|2024-09-24 08:41:20|||||||||28
1727167300000|2024-09-24 08:41:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1727167340000|2024-09-24 08:42:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727167380000|2024-09-24 08:43:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727167440000|2024-09-24 08:44:00|17.6|17.52|17.56|17.48|17.6|17.52|17.56|17.48|3
1727167460000|2024-09-24 08:44:20|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|10
1727167510000|2024-09-24 08:45:10|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|6
1727167520000|2024-09-24 08:45:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727167530000|2024-09-24 08:45:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727167540000|2024-09-24 08:45:40|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1727167560000|2024-09-24 08:46:00|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1727167730000|2024-09-24 08:48:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727167740000|2024-09-24 08:49:00|||||||||26
1727167750000|2024-09-24 08:49:10|||||||||3
1727167760000|2024-09-24 08:49:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|2380
1727167770000|2024-09-24 08:49:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|7
1727167780000|2024-09-24 08:49:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727167830000|2024-09-24 08:50:30|||||||||26
1727167930000|2024-09-24 08:52:10|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|15
1727168060000|2024-09-24 08:54:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727168070000|2024-09-24 08:54:30|||||||||3
1727168300000|2024-09-24 08:58:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727168310000|2024-09-24 08:58:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727168320000|2024-09-24 08:58:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727168400000|2024-09-24 09:00:00|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|352
1727168410000|2024-09-24 09:00:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|54
1727168420000|2024-09-24 09:00:20|||||||||25
1727168450000|2024-09-24 09:00:50|||||||||47
1727168460000|2024-09-24 09:01:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|26
1727168480000|2024-09-24 09:01:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|43
1727168490000|2024-09-24 09:01:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1727168500000|2024-09-24 09:01:40|||||||||5
1727168540000|2024-09-24 09:02:20|17.6|17.52|17.56|17.48|17.6|17.52|17.56|17.48|0
1727168810000|2024-09-24 09:06:50|||||||||8
1727169040000|2024-09-24 09:10:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|17
1727169050000|2024-09-24 09:10:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727169370000|2024-09-24 09:16:10|||||||||1
1727169420000|2024-09-24 09:17:00|17.57|17.49|17.58|17.5|17.58|17.5|17.56|17.48|23
1727169490000|2024-09-24 09:18:10|||||||||8
1727169510000|2024-09-24 09:18:30|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|2
1727169560000|2024-09-24 09:19:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1727169580000|2024-09-24 09:19:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727169600000|2024-09-24 09:20:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1727169610000|2024-09-24 09:20:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1727169620000|2024-09-24 09:20:20|17.57|17.49|17.61|17.53|17.61|17.53|17.57|17.49|183
1727169750000|2024-09-24 09:22:30|||||||||1
1727169790000|2024-09-24 09:23:10|||||||||100
1727169940000|2024-09-24 09:25:40|||||||||1
1727169960000|2024-09-24 09:26:00|||||||||5
1727169970000|2024-09-24 09:26:10|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|35
1727170130000|2024-09-24 09:28:50|||||||||1
1727170150000|2024-09-24 09:29:10|||||||||4
1727170250000|2024-09-24 09:30:50|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|179
1727170260000|2024-09-24 09:31:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|6
1727170280000|2024-09-24 09:31:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727170300000|2024-09-24 09:31:40|17.56|17.48|17.56|17.48|17.58|17.5|17.56|17.48|2
1727170310000|2024-09-24 09:31:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1727170320000|2024-09-24 09:32:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727170340000|2024-09-24 09:32:20|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|1
1727170430000|2024-09-24 09:33:50|||||||||5
1727170770000|2024-09-24 09:39:30|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|1
1727170830000|2024-09-24 09:40:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|5
1727170850000|2024-09-24 09:40:50|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|5
1727170860000|2024-09-24 09:41:00|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|3
1727170870000|2024-09-24 09:41:10|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|0
1727170900000|2024-09-24 09:41:40|||||||||5
1727170920000|2024-09-24 09:42:00|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1727170980000|2024-09-24 09:43:00|||||||||27
1727171100000|2024-09-24 09:45:00|||||||||7
1727171360000|2024-09-24 09:49:20|||||||||9
1727171410000|2024-09-24 09:50:10|17.53|17.45|17.56|17.48|17.56|17.48|17.53|17.45|16
1727171430000|2024-09-24 09:50:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|4
1727171440000|2024-09-24 09:50:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|2
1727171450000|2024-09-24 09:50:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727171830000|2024-09-24 09:57:10|||||||||5
1727172060000|2024-09-24 10:01:00|||||||||1
1727172180000|2024-09-24 10:03:00|||||||||27
1727172250000|2024-09-24 10:04:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|38
1727172260000|2024-09-24 10:04:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|9
1727172270000|2024-09-24 10:04:30|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|21
1727172280000|2024-09-24 10:04:40|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1727172290000|2024-09-24 10:04:50|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|3
1727172300000|2024-09-24 10:05:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|4
1727172310000|2024-09-24 10:05:10|||||||||4
1727172360000|2024-09-24 10:06:00|||||||||50
1727172420000|2024-09-24 10:07:00|||||||||41
1727172430000|2024-09-24 10:07:10|17.54|17.46|17.56|17.48|17.56|17.48|17.53|17.45|111
1727172440000|2024-09-24 10:07:20|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|21
1727172450000|2024-09-24 10:07:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1727172460000|2024-09-24 10:07:40|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|59
1727172490000|2024-09-24 10:08:10|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|4
1727172510000|2024-09-24 10:08:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727172520000|2024-09-24 10:08:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1727172560000|2024-09-24 10:09:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727172660000|2024-09-24 10:11:00|||||||||10
1727172700000|2024-09-24 10:11:40|||||||||8
1727172730000|2024-09-24 10:12:10|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727172740000|2024-09-24 10:12:20|17.52|17.44|17.51|17.43|17.52|17.44|17.49|17.41|3
1727172900000|2024-09-24 10:15:00|||||||||1
1727173010000|2024-09-24 10:16:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|8
1727173070000|2024-09-24 10:17:50|||||||||210
1727173110000|2024-09-24 10:18:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1727173240000|2024-09-24 10:20:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1727173260000|2024-09-24 10:21:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727173300000|2024-09-24 10:21:40|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1727173310000|2024-09-24 10:21:50|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1727173420000|2024-09-24 10:23:40|||||||||9
1727173770000|2024-09-24 10:29:30|||||||||1
1727173950000|2024-09-24 10:32:30|||||||||1
1727174000000|2024-09-24 10:33:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|16
1727174090000|2024-09-24 10:34:50|||||||||1
1727174520000|2024-09-24 10:42:00|||||||||1
1727174540000|2024-09-24 10:42:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|172
1727174580000|2024-09-24 10:43:00|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|4
1727174600000|2024-09-24 10:43:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1727174610000|2024-09-24 10:43:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1727174650000|2024-09-24 10:44:10|||||||||5
1727174740000|2024-09-24 10:45:40|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|0
1727174760000|2024-09-24 10:46:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1727174860000|2024-09-24 10:47:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|30
1727174890000|2024-09-24 10:48:10|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|1
1727174960000|2024-09-24 10:49:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|4
1727174970000|2024-09-24 10:49:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1727174990000|2024-09-24 10:49:50|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|3
1727175110000|2024-09-24 10:51:50|||||||||5
1727175140000|2024-09-24 10:52:20|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|4
1727175190000|2024-09-24 10:53:10|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|1
1727175200000|2024-09-24 10:53:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1727175210000|2024-09-24 10:53:30|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1727175450000|2024-09-24 10:57:30|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|6
1727175580000|2024-09-24 10:59:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|5
1727175590000|2024-09-24 10:59:50|||||||||5
1727175640000|2024-09-24 11:00:40|17.53|17.45|17.53|17.45|17.56|17.48|17.53|17.45|29
1727175650000|2024-09-24 11:00:50|||||||||30
1727175660000|2024-09-24 11:01:00|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|2
1727175670000|2024-09-24 11:01:10|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|3
1727175720000|2024-09-24 11:02:00|||||||||20
1727175730000|2024-09-24 11:02:10|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|3
1727175750000|2024-09-24 11:02:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727175760000|2024-09-24 11:02:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|22
1727175770000|2024-09-24 11:02:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727175790000|2024-09-24 11:03:10|17.58|17.5|17.58|17.5|17.6|17.52|17.58|17.5|15
1727175810000|2024-09-24 11:03:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|48
1727175820000|2024-09-24 11:03:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727175890000|2024-09-24 11:04:50|17.61|17.53|17.61|17.53|17.63|17.55|17.61|17.53|9
1727175900000|2024-09-24 11:05:00|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1727175910000|2024-09-24 11:05:10|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|17
1727175920000|2024-09-24 11:05:20|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|4
1727176020000|2024-09-24 11:07:00|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|1
1727176040000|2024-09-24 11:07:20|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|1
1727176050000|2024-09-24 11:07:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|4
1727176060000|2024-09-24 11:07:40|||||||||5
1727176070000|2024-09-24 11:07:50|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|1
1727176080000|2024-09-24 11:08:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1727176260000|2024-09-24 11:11:00|17.63|17.55|17.63|17.55|17.65|17.57|17.61|17.53|17
1727176270000|2024-09-24 11:11:10|17.61|17.53|17.61|17.53|17.63|17.55|17.61|17.53|60
1727176280000|2024-09-24 11:11:20|17.63|17.55|17.61|17.53|17.65|17.57|17.61|17.53|2
1727176290000|2024-09-24 11:11:30|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1727176500000|2024-09-24 11:15:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|8
1727176510000|2024-09-24 11:15:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727176520000|2024-09-24 11:15:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727176530000|2024-09-24 11:15:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727176570000|2024-09-24 11:16:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727176730000|2024-09-24 11:18:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1727176740000|2024-09-24 11:19:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727176760000|2024-09-24 11:19:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727176770000|2024-09-24 11:19:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727176870000|2024-09-24 11:21:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727176930000|2024-09-24 11:22:10|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1727176960000|2024-09-24 11:22:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727176980000|2024-09-24 11:23:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1727176990000|2024-09-24 11:23:10|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|1
1727177000000|2024-09-24 11:23:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727177170000|2024-09-24 11:26:10|||||||||1
1727177330000|2024-09-24 11:28:50|||||||||1
1727177350000|2024-09-24 11:29:10|||||||||3
1727177370000|2024-09-24 11:29:30|||||||||1
1727177480000|2024-09-24 11:31:20|||||||||1
1727177510000|2024-09-24 11:31:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|71
1727177770000|2024-09-24 11:36:10|||||||||1
1727178010000|2024-09-24 11:40:10|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|7
1727178110000|2024-09-24 11:41:50|17.58|17.5|17.56|17.48|17.58|17.5|17.55|17.47|28
1727178160000|2024-09-24 11:42:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|5
1727178170000|2024-09-24 11:42:50|||||||||46
1727178750000|2024-09-24 11:52:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|11
1727178760000|2024-09-24 11:52:40|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|40
1727178790000|2024-09-24 11:53:10|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1727178800000|2024-09-24 11:53:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|8
1727178810000|2024-09-24 11:53:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1727178820000|2024-09-24 11:53:40|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|3
1727178830000|2024-09-24 11:53:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727178840000|2024-09-24 11:54:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|2
1727178850000|2024-09-24 11:54:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727178860000|2024-09-24 11:54:20|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|1
1727178870000|2024-09-24 11:54:30|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|0
1727178900000|2024-09-24 11:55:00|||||||||22
1727178940000|2024-09-24 11:55:40|||||||||13
1727179040000|2024-09-24 11:57:20|||||||||9
1727179200000|2024-09-24 12:00:00|||||||||1
1727179260000|2024-09-24 12:01:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1727179270000|2024-09-24 12:01:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727179380000|2024-09-24 12:03:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727179430000|2024-09-24 12:03:50|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1727179440000|2024-09-24 12:04:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|41
1727179460000|2024-09-24 12:04:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|17
1727179510000|2024-09-24 12:05:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727179520000|2024-09-24 12:05:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727179530000|2024-09-24 12:05:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1727179540000|2024-09-24 12:05:40|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1727179550000|2024-09-24 12:05:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|2
1727179580000|2024-09-24 12:06:20|||||||||4
1727179600000|2024-09-24 12:06:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1727179690000|2024-09-24 12:08:10|||||||||1
1727179720000|2024-09-24 12:08:40|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|5
1727179740000|2024-09-24 12:09:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1727179760000|2024-09-24 12:09:20|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|0
1727179790000|2024-09-24 12:09:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1727179830000|2024-09-24 12:10:30|17.65|17.57|17.65|17.57|17.65|17.57|17.63|17.55|0
1727180010000|2024-09-24 12:13:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727180020000|2024-09-24 12:13:40|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1727180030000|2024-09-24 12:13:50|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|21
1727180040000|2024-09-24 12:14:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727180070000|2024-09-24 12:14:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|6
1727180090000|2024-09-24 12:14:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727180110000|2024-09-24 12:15:10|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|1
1727180200000|2024-09-24 12:16:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727180210000|2024-09-24 12:16:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1727180220000|2024-09-24 12:17:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1727180230000|2024-09-24 12:17:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1727180240000|2024-09-24 12:17:20|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1727180250000|2024-09-24 12:17:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727180260000|2024-09-24 12:17:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1727180270000|2024-09-24 12:17:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727180380000|2024-09-24 12:19:40|17.6|17.52|17.63|17.55|17.63|17.55|17.6|17.52|15
1727180410000|2024-09-24 12:20:10|17.6|17.52|17.63|17.55|17.63|17.55|17.6|17.52|4
1727180540000|2024-09-24 12:22:20|||||||||5
1727180630000|2024-09-24 12:23:50|||||||||3
1727180690000|2024-09-24 12:24:50|||||||||3
1727180700000|2024-09-24 12:25:00|||||||||1
1727180730000|2024-09-24 12:25:30|||||||||2
1727180780000|2024-09-24 12:26:20|||||||||2
1727180800000|2024-09-24 12:26:40|||||||||2
1727180810000|2024-09-24 12:26:50|||||||||2
1727180820000|2024-09-24 12:27:00|||||||||1
1727180830000|2024-09-24 12:27:10|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|2
1727180840000|2024-09-24 12:27:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1727180850000|2024-09-24 12:27:30|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|18
1727180860000|2024-09-24 12:27:40|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|0
1727180870000|2024-09-24 12:27:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1727180880000|2024-09-24 12:28:00|||||||||1
1727180970000|2024-09-24 12:29:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1727180980000|2024-09-24 12:29:40|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|0
1727181020000|2024-09-24 12:30:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1727181030000|2024-09-24 12:30:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1727181060000|2024-09-24 12:31:00|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|1
1727181070000|2024-09-24 12:31:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727181080000|2024-09-24 12:31:20|17.64|17.56|17.65|17.57|17.65|17.57|17.63|17.55|11
1727181130000|2024-09-24 12:32:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|6
1727181140000|2024-09-24 12:32:20|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|10
1727181160000|2024-09-24 12:32:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|10
1727181170000|2024-09-24 12:32:50|17.67|17.59|17.65|17.57|17.68|17.6|17.65|17.57|9
1727181180000|2024-09-24 12:33:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1727181200000|2024-09-24 12:33:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1727181290000|2024-09-24 12:34:50|||||||||1
1727181320000|2024-09-24 12:35:20|||||||||13
1727181400000|2024-09-24 12:36:40|||||||||20
1727181460000|2024-09-24 12:37:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|54
1727181490000|2024-09-24 12:38:10|||||||||1
1727181540000|2024-09-24 12:39:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1727181550000|2024-09-24 12:39:10|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|0
1727181570000|2024-09-24 12:39:30|||||||||1
1727181580000|2024-09-24 12:39:40|||||||||1
1727181810000|2024-09-24 12:43:30|||||||||3
1727181840000|2024-09-24 12:44:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|8
1727181890000|2024-09-24 12:44:50|||||||||1
1727181900000|2024-09-24 12:45:00|||||||||3
1727181930000|2024-09-24 12:45:30|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|0
1727182130000|2024-09-24 12:48:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1727182190000|2024-09-24 12:49:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1727182240000|2024-09-24 12:50:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727182320000|2024-09-24 12:52:00|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|0
1727182330000|2024-09-24 12:52:10|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1727182370000|2024-09-24 12:52:50|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1727182410000|2024-09-24 12:53:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1727182490000|2024-09-24 12:54:50|||||||||1
1727182520000|2024-09-24 12:55:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727182550000|2024-09-24 12:55:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727182600000|2024-09-24 12:56:40|||||||||1
1727182660000|2024-09-24 12:57:40|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|4
1727182670000|2024-09-24 12:57:50|||||||||1
1727182870000|2024-09-24 13:01:10|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|1
1727183040000|2024-09-24 13:04:00|||||||||1
1727183110000|2024-09-24 13:05:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|69
1727183120000|2024-09-24 13:05:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|112
1727183130000|2024-09-24 13:05:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727183140000|2024-09-24 13:05:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727183160000|2024-09-24 13:06:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1727183170000|2024-09-24 13:06:10|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1727183260000|2024-09-24 13:07:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1727183350000|2024-09-24 13:09:10|||||||||4
1727183590000|2024-09-24 13:13:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|1
1727183670000|2024-09-24 13:14:30|||||||||2
1727183680000|2024-09-24 13:14:40|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|22
1727183990000|2024-09-24 13:19:50|||||||||8
1727184190000|2024-09-24 13:23:10|||||||||4
1727184330000|2024-09-24 13:25:30|||||||||1
1727184450000|2024-09-24 13:27:30|||||||||1
1727184550000|2024-09-24 13:29:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|146
1727184560000|2024-09-24 13:29:20|||||||||46
1727184670000|2024-09-24 13:31:10|||||||||1
1727184770000|2024-09-24 13:32:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1727184780000|2024-09-24 13:33:00|17.63|17.55|17.62|17.54|17.63|17.55|17.6|17.52|3
1727184790000|2024-09-24 13:33:10|17.58|17.5|17.58|17.5|17.62|17.54|17.58|17.5|45
1727184830000|2024-09-24 13:33:50|||||||||45
1727184850000|2024-09-24 13:34:10|||||||||5
1727184900000|2024-09-24 13:35:00|17.57|17.49|17.58|17.5|17.58|17.5|17.55|17.47|75
1727184910000|2024-09-24 13:35:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|93
1727184920000|2024-09-24 13:35:20|17.55|17.47|17.55|17.47|17.58|17.5|17.55|17.47|52
1727184950000|2024-09-24 13:35:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|3
1727184990000|2024-09-24 13:36:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727185110000|2024-09-24 13:38:30|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1727185130000|2024-09-24 13:38:50|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|0
1727185140000|2024-09-24 13:39:00|17.53|17.45|17.53|17.45|17.54|17.46|17.53|17.45|0
1727185170000|2024-09-24 13:39:30|||||||||1
1727185180000|2024-09-24 13:39:40|17.54|17.46|17.58|17.5|17.58|17.5|17.54|17.46|31
1727185200000|2024-09-24 13:40:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|26
1727185210000|2024-09-24 13:40:10|17.57|17.49|17.57|17.49|17.58|17.5|17.55|17.47|8
1727185220000|2024-09-24 13:40:20|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1727185230000|2024-09-24 13:40:30|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|5
1727185240000|2024-09-24 13:40:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1727185260000|2024-09-24 13:41:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|3
1727185360000|2024-09-24 13:42:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1727185370000|2024-09-24 13:42:50|17.53|17.45|17.53|17.45|17.54|17.46|17.53|17.45|0
1727185380000|2024-09-24 13:43:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1727185390000|2024-09-24 13:43:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|5
1727185400000|2024-09-24 13:43:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727185430000|2024-09-24 13:43:50|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1727185450000|2024-09-24 13:44:10|||||||||50
1727185590000|2024-09-24 13:46:30|17.5|17.42|17.5|17.42|17.52|17.44|17.5|17.42|113
1727185600000|2024-09-24 13:46:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|14
1727185610000|2024-09-24 13:46:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1727185620000|2024-09-24 13:47:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|17
1727185630000|2024-09-24 13:47:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|13
1727185640000|2024-09-24 13:47:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1727185650000|2024-09-24 13:47:30|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|1
1727185660000|2024-09-24 13:47:40|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1727185670000|2024-09-24 13:47:50|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1727185680000|2024-09-24 13:48:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1727185700000|2024-09-24 13:48:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|2
1727185710000|2024-09-24 13:48:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1727185720000|2024-09-24 13:48:40|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|17
1727185800000|2024-09-24 13:50:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|83
1727185810000|2024-09-24 13:50:10|||||||||1
1727185850000|2024-09-24 13:50:50|||||||||2
1727185860000|2024-09-24 13:51:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|87
1727185880000|2024-09-24 13:51:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|1
1727185930000|2024-09-24 13:52:10|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|1
1727185940000|2024-09-24 13:52:20|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1727185950000|2024-09-24 13:52:30|17.55|17.47|17.53|17.45|17.57|17.49|17.53|17.45|19
1727185960000|2024-09-24 13:52:40|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|1
1727185970000|2024-09-24 13:52:50|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1727186030000|2024-09-24 13:53:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|21
1727186050000|2024-09-24 13:54:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|2
1727186060000|2024-09-24 13:54:20|||||||||13
1727186070000|2024-09-24 13:54:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|26
1727186230000|2024-09-24 13:57:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|5
1727186340000|2024-09-24 13:59:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|101
1727186370000|2024-09-24 13:59:30|||||||||1
1727186400000|2024-09-24 14:00:00|||||||||53
1727186410000|2024-09-24 14:00:10|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|138
1727186420000|2024-09-24 14:00:20|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|1
1727186430000|2024-09-24 14:00:30|||||||||43
1727186450000|2024-09-24 14:00:50|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|112
1727186470000|2024-09-24 14:01:10|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|330
1727186490000|2024-09-24 14:01:30|||||||||1
1727186500000|2024-09-24 14:01:40|17.67|17.59|17.67|17.59|17.71|17.63|17.67|17.59|25
1727186510000|2024-09-24 14:01:50|17.69|17.61|17.67|17.59|17.71|17.63|17.67|17.59|54
1727186520000|2024-09-24 14:02:00|17.69|17.61|17.67|17.59|17.71|17.63|17.67|17.59|3
1727186530000|2024-09-24 14:02:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|9
1727186580000|2024-09-24 14:03:00|17.75|17.67|17.79|17.71|17.79|17.71|17.75|17.67|96
1727186590000|2024-09-24 14:03:10|17.84|17.76|17.79|17.71|17.84|17.76|17.79|17.71|77
1727186600000|2024-09-24 14:03:20|||||||||22
1727186610000|2024-09-24 14:03:30|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|15
1727186620000|2024-09-24 14:03:40|17.83|17.75|17.84|17.76|17.84|17.76|17.82|17.74|20
1727186630000|2024-09-24 14:03:50|17.82|17.74|17.81|17.73|17.84|17.76|17.79|17.71|43
1727186640000|2024-09-24 14:04:00|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|0
1727186670000|2024-09-24 14:04:30|||||||||4
1727186680000|2024-09-24 14:04:40|||||||||25
1727186690000|2024-09-24 14:04:50|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|55
1727186760000|2024-09-24 14:06:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1727186770000|2024-09-24 14:06:10|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1727186780000|2024-09-24 14:06:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727186790000|2024-09-24 14:06:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727186800000|2024-09-24 14:06:40|||||||||8
1727186860000|2024-09-24 14:07:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|110
1727186870000|2024-09-24 14:07:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727186920000|2024-09-24 14:08:40|||||||||2
1727186970000|2024-09-24 14:09:30|17.71|17.63|17.71|17.63|17.74|17.66|17.71|17.63|97
1727186980000|2024-09-24 14:09:40|||||||||55
1727186990000|2024-09-24 14:09:50|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|34
1727187000000|2024-09-24 14:10:00|||||||||5
1727187010000|2024-09-24 14:10:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|6
1727187020000|2024-09-24 14:10:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1727187050000|2024-09-24 14:10:50|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|19
1727187060000|2024-09-24 14:11:00|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|103
1727187070000|2024-09-24 14:11:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|4
1727187080000|2024-09-24 14:11:20|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|15
1727187090000|2024-09-24 14:11:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727187110000|2024-09-24 14:11:50|17.74|17.66|17.74|17.66|17.74|17.66|17.72|17.64|96
1727187120000|2024-09-24 14:12:00|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|23
1727187140000|2024-09-24 14:12:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1727187160000|2024-09-24 14:12:40|||||||||5
1727187190000|2024-09-24 14:13:10|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|1
1727187200000|2024-09-24 14:13:20|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|1
1727187210000|2024-09-24 14:13:30|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|0
1727187230000|2024-09-24 14:13:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727187250000|2024-09-24 14:14:10|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1727187270000|2024-09-24 14:14:30|17.76|17.68|17.76|17.68|17.76|17.68|17.75|17.67|0
1727187280000|2024-09-24 14:14:40|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|268
1727187290000|2024-09-24 14:14:50|17.73|17.65|17.72|17.64|17.75|17.67|17.71|17.63|80
1727187300000|2024-09-24 14:15:00|17.71|17.63|17.75|17.67|17.76|17.68|17.71|17.63|3
1727187310000|2024-09-24 14:15:10|17.71|17.63|17.72|17.64|17.76|17.68|17.71|17.63|28
1727187320000|2024-09-24 14:15:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727187330000|2024-09-24 14:15:30|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1727187340000|2024-09-24 14:15:40|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|0
1727187350000|2024-09-24 14:15:50|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1727187360000|2024-09-24 14:16:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1727187370000|2024-09-24 14:16:10|17.74|17.66|17.76|17.68|17.76|17.68|17.72|17.64|1
1727187480000|2024-09-24 14:18:00|||||||||1
1727187490000|2024-09-24 14:18:10|||||||||8
1727187550000|2024-09-24 14:19:10|||||||||65
1727187560000|2024-09-24 14:19:20|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|3
1727187570000|2024-09-24 14:19:30|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1727187580000|2024-09-24 14:19:40|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1727187590000|2024-09-24 14:19:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|3
1727187600000|2024-09-24 14:20:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|2
1727187640000|2024-09-24 14:20:40|||||||||1
1727187710000|2024-09-24 14:21:50|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|8
1727187750000|2024-09-24 14:22:30|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|44
1727187760000|2024-09-24 14:22:40|17.78|17.7|17.77|17.69|17.79|17.71|17.77|17.69|1
1727187770000|2024-09-24 14:22:50|17.76|17.68|17.81|17.73|17.81|17.73|17.76|17.68|61
1727187780000|2024-09-24 14:23:00|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|254
1727187790000|2024-09-24 14:23:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727187800000|2024-09-24 14:23:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727187820000|2024-09-24 14:23:40|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|18
1727187830000|2024-09-24 14:23:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727187840000|2024-09-24 14:24:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727187850000|2024-09-24 14:24:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|100
1727187870000|2024-09-24 14:24:30|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|65
1727187880000|2024-09-24 14:24:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727187890000|2024-09-24 14:24:50|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727187900000|2024-09-24 14:25:00|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|33
1727187920000|2024-09-24 14:25:20|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|56
1727188000000|2024-09-24 14:26:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|35
1727188010000|2024-09-24 14:26:50|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|53
1727188020000|2024-09-24 14:27:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|41
1727188030000|2024-09-24 14:27:10|||||||||30
1727188040000|2024-09-24 14:27:20|||||||||4
1727188060000|2024-09-24 14:27:40|17.87|17.79|17.87|17.79|17.87|17.79|17.86|17.78|0
1727188070000|2024-09-24 14:27:50|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|2
1727188080000|2024-09-24 14:28:00|17.87|17.79|17.86|17.78|17.89|17.81|17.86|17.78|23
1727188090000|2024-09-24 14:28:10|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|14
1727188100000|2024-09-24 14:28:20|17.87|17.79|17.87|17.79|17.89|17.81|17.86|17.78|4
1727188110000|2024-09-24 14:28:30|17.89|17.81|17.89|17.81|17.89|17.81|17.87|17.79|0
1727188130000|2024-09-24 14:28:50|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1727188140000|2024-09-24 14:29:00|17.9|17.82|17.91|17.83|17.91|17.83|17.89|17.81|1
1727188150000|2024-09-24 14:29:10|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|4
1727188160000|2024-09-24 14:29:20|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1727188170000|2024-09-24 14:29:30|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|0
1727188180000|2024-09-24 14:29:40|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1727188190000|2024-09-24 14:29:50|17.9|17.82|17.89|17.81|17.91|17.83|17.89|17.81|1
1727188280000|2024-09-24 14:31:20|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|48
1727188290000|2024-09-24 14:31:30|17.86|17.78|17.86|17.78|17.89|17.81|17.86|17.78|14
1727188300000|2024-09-24 14:31:40|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727188330000|2024-09-24 14:32:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|35
1727188380000|2024-09-24 14:33:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|29
1727188390000|2024-09-24 14:33:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727188400000|2024-09-24 14:33:20|17.87|17.79|17.89|17.81|17.89|17.81|17.86|17.78|0
1727188410000|2024-09-24 14:33:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727188420000|2024-09-24 14:33:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727188430000|2024-09-24 14:33:50|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1727188460000|2024-09-24 14:34:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|50
1727188470000|2024-09-24 14:34:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|215
1727188480000|2024-09-24 14:34:40|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|65
1727188490000|2024-09-24 14:34:50|||||||||15
1727188500000|2024-09-24 14:35:00|||||||||4
1727188510000|2024-09-24 14:35:10|18.03|17.95|17.99|17.91|18.03|17.95|17.99|17.91|64
1727188520000|2024-09-24 14:35:20|||||||||69
1727188530000|2024-09-24 14:35:30|||||||||51
1727188540000|2024-09-24 14:35:40|||||||||51
1727188550000|2024-09-24 14:35:50|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|71
1727188560000|2024-09-24 14:36:00|17.99|17.91|18.03|17.95|18.03|17.95|17.99|17.91|57
1727188570000|2024-09-24 14:36:10|||||||||1
1727188590000|2024-09-24 14:36:30|18.04|17.96|18.08|18|18.08|18|18.04|17.96|11
1727188620000|2024-09-24 14:37:00|||||||||55
1727188630000|2024-09-24 14:37:10|18.09|18.01|18.13|18.05|18.13|18.05|18.08|18|159
1727188640000|2024-09-24 14:37:20|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|6
1727188650000|2024-09-24 14:37:30|18.11|18.03|18.09|18.01|18.11|18.03|18.08|18|6
1727188660000|2024-09-24 14:37:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1727188670000|2024-09-24 14:37:50|||||||||101
1727188680000|2024-09-24 14:38:00|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|25
1727188690000|2024-09-24 14:38:10|18.18|18.1|18.17|18.09|18.18|18.1|18.13|18.05|45
1727188700000|2024-09-24 14:38:20|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|14
1727188710000|2024-09-24 14:38:30|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|12
1727188720000|2024-09-24 14:38:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|19
1727188730000|2024-09-24 14:38:50|18.15|18.07|18.13|18.05|18.15|18.07|18.12|18.04|0
1727188740000|2024-09-24 14:39:00|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|4
1727188790000|2024-09-24 14:39:50|||||||||40
1727188820000|2024-09-24 14:40:20|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|87
1727188860000|2024-09-24 14:41:00|||||||||100
1727188870000|2024-09-24 14:41:10|||||||||18
1727188890000|2024-09-24 14:41:30|||||||||5
1727188900000|2024-09-24 14:41:40|18.18|18.1|18.18|18.1|18.22|18.14|18.18|18.1|198
1727188910000|2024-09-24 14:41:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1727188920000|2024-09-24 14:42:00|||||||||20
1727188940000|2024-09-24 14:42:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|178
1727188950000|2024-09-24 14:42:30|||||||||61
1727188970000|2024-09-24 14:42:50|18.12|18.04|18.1|18.02|18.12|18.04|18.08|18|12
1727188980000|2024-09-24 14:43:00|18.08|18|18.04|17.96|18.1|18.02|18.04|17.96|75
1727188990000|2024-09-24 14:43:10|18.06|17.98|18.08|18|18.08|18|18.04|17.96|13
1727189000000|2024-09-24 14:43:20|18.04|17.96|18.08|18|18.08|18|18.04|17.96|100
1727189010000|2024-09-24 14:43:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|26
1727189020000|2024-09-24 14:43:40|||||||||5
1727189030000|2024-09-24 14:43:50|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|0
1727189040000|2024-09-24 14:44:00|||||||||5
1727189050000|2024-09-24 14:44:10|17.99|17.91|17.99|17.91|18.03|17.95|17.99|17.91|101
1727189060000|2024-09-24 14:44:20|18.01|17.93|18.03|17.95|18.03|17.95|17.99|17.91|3
1727189070000|2024-09-24 14:44:30|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|25
1727189080000|2024-09-24 14:44:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1727189090000|2024-09-24 14:44:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|1
1727189110000|2024-09-24 14:45:10|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|3
1727189120000|2024-09-24 14:45:20|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|8
1727189180000|2024-09-24 14:46:20|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|10
1727189190000|2024-09-24 14:46:30|17.96|17.88|17.94|17.86|17.98|17.9|17.94|17.86|5
1727189240000|2024-09-24 14:47:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1727189260000|2024-09-24 14:47:40|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|10
1727189290000|2024-09-24 14:48:10|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|36
1727189300000|2024-09-24 14:48:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|58
1727189320000|2024-09-24 14:48:40|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1727189400000|2024-09-24 14:50:00|17.91|17.83|17.89|17.81|17.92|17.84|17.89|17.81|3
1727189410000|2024-09-24 14:50:10|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1727189420000|2024-09-24 14:50:20|17.86|17.78|17.87|17.79|17.89|17.81|17.86|17.78|179
1727189430000|2024-09-24 14:50:30|17.89|17.81|17.89|17.81|17.89|17.81|17.87|17.79|0
1727189440000|2024-09-24 14:50:40|17.87|17.79|17.86|17.78|17.89|17.81|17.86|17.78|0
1727189450000|2024-09-24 14:50:50|||||||||100
1727189460000|2024-09-24 14:51:00|17.89|17.81|17.89|17.81|17.89|17.81|17.87|17.79|23
1727189480000|2024-09-24 14:51:20|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1727189490000|2024-09-24 14:51:30|17.9|17.82|17.9|17.82|17.9|17.82|17.89|17.81|100
1727189500000|2024-09-24 14:51:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727189520000|2024-09-24 14:52:00|17.9|17.82|17.9|17.82|17.91|17.83|17.89|17.81|0
1727189530000|2024-09-24 14:52:10|17.89|17.81|17.89|17.81|17.9|17.82|17.89|17.81|2
1727189540000|2024-09-24 14:52:20|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1727189550000|2024-09-24 14:52:30|17.91|17.83|17.9|17.82|17.91|17.83|17.89|17.81|0
1727189560000|2024-09-24 14:52:40|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|24
1727189570000|2024-09-24 14:52:50|17.89|17.81|17.89|17.81|17.89|17.81|17.87|17.79|1
1727189580000|2024-09-24 14:53:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1727189620000|2024-09-24 14:53:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|2
1727189640000|2024-09-24 14:54:00|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|1
1727189650000|2024-09-24 14:54:10|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|5
1727189660000|2024-09-24 14:54:20|17.87|17.79|17.86|17.78|17.89|17.81|17.86|17.78|3
1727189670000|2024-09-24 14:54:30|17.89|17.81|17.89|17.81|17.89|17.81|17.86|17.78|3
1727189700000|2024-09-24 14:55:00|17.87|17.79|17.86|17.78|17.89|17.81|17.86|17.78|0
1727189720000|2024-09-24 14:55:20|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|2
1727189740000|2024-09-24 14:55:40|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|33
1727189750000|2024-09-24 14:55:50|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1727189760000|2024-09-24 14:56:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727189770000|2024-09-24 14:56:10|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727189800000|2024-09-24 14:56:40|||||||||2
1727189820000|2024-09-24 14:57:00|17.81|17.73|17.86|17.78|17.86|17.78|17.81|17.73|105
1727189840000|2024-09-24 14:57:20|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|0
1727189860000|2024-09-24 14:57:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1727189880000|2024-09-24 14:58:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727189890000|2024-09-24 14:58:10|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1727189900000|2024-09-24 14:58:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727189920000|2024-09-24 14:58:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727189930000|2024-09-24 14:58:50|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|1
1727189940000|2024-09-24 14:59:00|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1727189950000|2024-09-24 14:59:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727189980000|2024-09-24 14:59:40|||||||||1
1727190030000|2024-09-24 15:00:30|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1727190040000|2024-09-24 15:00:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|48
1727190050000|2024-09-24 15:00:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|38
1727190150000|2024-09-24 15:02:30|17.75|17.67|17.73|17.65|17.77|17.69|17.73|17.65|50
1727190160000|2024-09-24 15:02:40|17.75|17.67|17.77|17.69|17.77|17.69|17.73|17.65|23
1727190190000|2024-09-24 15:03:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|40
1727190200000|2024-09-24 15:03:20|||||||||25
1727190280000|2024-09-24 15:04:40|||||||||40
1727190350000|2024-09-24 15:05:50|||||||||19
1727190380000|2024-09-24 15:06:20|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|23
1727190400000|2024-09-24 15:06:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|51
1727190410000|2024-09-24 15:06:50|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|50
1727190420000|2024-09-24 15:07:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727190450000|2024-09-24 15:07:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1727190470000|2024-09-24 15:07:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727190500000|2024-09-24 15:08:20|||||||||3
1727190510000|2024-09-24 15:08:30|||||||||1
1727190540000|2024-09-24 15:09:00|||||||||2
1727190560000|2024-09-24 15:09:20|||||||||1
1727190570000|2024-09-24 15:09:30|||||||||1
1727190600000|2024-09-24 15:10:00|||||||||3
1727190620000|2024-09-24 15:10:20|||||||||1
1727190690000|2024-09-24 15:11:30|17.65|17.57|17.62|17.54|17.67|17.59|17.62|17.54|13
1727190710000|2024-09-24 15:11:50|17.63|17.55|17.63|17.55|17.64|17.56|17.62|17.54|1
1727190720000|2024-09-24 15:12:00|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1727190730000|2024-09-24 15:12:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727190740000|2024-09-24 15:12:20|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|3
1727190810000|2024-09-24 15:13:30|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|42
1727190820000|2024-09-24 15:13:40|17.65|17.57|17.63|17.55|17.67|17.59|17.63|17.55|0
1727190840000|2024-09-24 15:14:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|12
1727190850000|2024-09-24 15:14:10|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|1
1727190860000|2024-09-24 15:14:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727190870000|2024-09-24 15:14:30|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1727190920000|2024-09-24 15:15:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727190940000|2024-09-24 15:15:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1727190950000|2024-09-24 15:15:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727190970000|2024-09-24 15:16:10|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1727191080000|2024-09-24 15:18:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727191100000|2024-09-24 15:18:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727191110000|2024-09-24 15:18:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727191150000|2024-09-24 15:19:10|||||||||1
1727191190000|2024-09-24 15:19:50|||||||||1
1727191220000|2024-09-24 15:20:20|||||||||4
1727191260000|2024-09-24 15:21:00|||||||||2
1727191290000|2024-09-24 15:21:30|||||||||1
1727191300000|2024-09-24 15:21:40|||||||||2
1727191330000|2024-09-24 15:22:10|||||||||1
1727191340000|2024-09-24 15:22:20|||||||||13
1727191350000|2024-09-24 15:22:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|3
1727191360000|2024-09-24 15:22:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1727191380000|2024-09-24 15:23:00|||||||||4
1727191420000|2024-09-24 15:23:40|||||||||2
1727191440000|2024-09-24 15:24:00|||||||||1
1727191450000|2024-09-24 15:24:10|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|2
1727191460000|2024-09-24 15:24:20|||||||||2
1727191470000|2024-09-24 15:24:30|17.67|17.59|17.68|17.6|17.68|17.6|17.65|17.57|3
1727191500000|2024-09-24 15:25:00|||||||||2
1727191510000|2024-09-24 15:25:10|||||||||350
1727191520000|2024-09-24 15:25:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1727191540000|2024-09-24 15:25:40|||||||||2
1727191580000|2024-09-24 15:26:20|||||||||2
1727191620000|2024-09-24 15:27:00|||||||||2
1727191660000|2024-09-24 15:27:40|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|13
1727191670000|2024-09-24 15:27:50|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|22
1727191680000|2024-09-24 15:28:00|17.72|17.64|17.72|17.64|17.73|17.65|17.68|17.6|1
1727191690000|2024-09-24 15:28:10|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1727191700000|2024-09-24 15:28:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|17
1727191710000|2024-09-24 15:28:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1727191720000|2024-09-24 15:28:40|17.72|17.64|17.71|17.63|17.73|17.65|17.71|17.63|0
1727191730000|2024-09-24 15:28:50|17.73|17.65|17.72|17.64|17.73|17.65|17.71|17.63|1
1727191740000|2024-09-24 15:29:00|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|2
1727191750000|2024-09-24 15:29:10|||||||||3
1727191770000|2024-09-24 15:29:30|||||||||1
1727191780000|2024-09-24 15:29:40|||||||||2
1727191790000|2024-09-24 15:29:50|||||||||8
1727191800000|2024-09-24 15:30:00|||||||||5
1727191870000|2024-09-24 15:31:10|||||||||1
1727191950000|2024-09-24 15:32:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1727191960000|2024-09-24 15:32:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727192020000|2024-09-24 15:33:40|||||||||3
1727192270000|2024-09-24 15:37:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|21
1727192280000|2024-09-24 15:38:00|||||||||4
1727192290000|2024-09-24 15:38:10|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|2
1727192300000|2024-09-24 15:38:20|17.7|17.62|17.71|17.63|17.71|17.63|17.69|17.61|0
1727192310000|2024-09-24 15:38:30|17.69|17.61|17.71|17.63|17.71|17.63|17.68|17.6|0
1727192320000|2024-09-24 15:38:40|17.69|17.61|17.68|17.6|17.71|17.63|17.68|17.6|0
1727192400000|2024-09-24 15:40:00|||||||||40
1727192880000|2024-09-24 15:48:00|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|93
1727192890000|2024-09-24 15:48:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727192910000|2024-09-24 15:48:30|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|17
1727192920000|2024-09-24 15:48:40|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1727192940000|2024-09-24 15:49:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727193180000|2024-09-24 15:53:00|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|58
1727193190000|2024-09-24 15:53:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727193200000|2024-09-24 15:53:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1727193210000|2024-09-24 15:53:30|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|15
1727193220000|2024-09-24 15:53:40|||||||||1
1727193480000|2024-09-24 15:58:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1727193570000|2024-09-24 15:59:30|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|8
1727193590000|2024-09-24 15:59:50|||||||||18
1727193600000|2024-09-24 16:00:00|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|0
1727193610000|2024-09-24 16:00:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727193870000|2024-09-24 16:04:30|||||||||40
1727194060000|2024-09-24 16:07:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|75
1727194200000|2024-09-24 16:10:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1727194230000|2024-09-24 16:10:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1727194240000|2024-09-24 16:10:40|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1727194320000|2024-09-24 16:12:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727194400000|2024-09-24 16:13:20|||||||||1
1727194430000|2024-09-24 16:13:50|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1727194440000|2024-09-24 16:14:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727194460000|2024-09-24 16:14:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727194470000|2024-09-24 16:14:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727194520000|2024-09-24 16:15:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727194530000|2024-09-24 16:15:30|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|0
1727194540000|2024-09-24 16:15:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|45
1727194550000|2024-09-24 16:15:50|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|8
1727194570000|2024-09-24 16:16:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727194590000|2024-09-24 16:16:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727195100000|2024-09-24 16:25:00|||||||||1
1727195620000|2024-09-24 16:33:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|18
1727195640000|2024-09-24 16:34:00|||||||||1
1727196420000|2024-09-24 16:47:00|||||||||50
1727196470000|2024-09-24 16:47:50|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|5
1727196480000|2024-09-24 16:48:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1727196490000|2024-09-24 16:48:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727196510000|2024-09-24 16:48:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727196600000|2024-09-24 16:50:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|2
1727196660000|2024-09-24 16:51:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727196850000|2024-09-24 16:54:10|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|1
1727196870000|2024-09-24 16:54:30|17.75|17.67|17.75|17.67|17.77|17.69|17.75|17.67|0
1727196880000|2024-09-24 16:54:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727196890000|2024-09-24 16:54:50|17.75|17.67|17.77|17.69|17.77|17.69|17.73|17.65|0
1727196900000|2024-09-24 16:55:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1727196990000|2024-09-24 16:56:30|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|2
1727197080000|2024-09-24 16:58:00|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|23
1727197500000|2024-09-24 17:05:00|||||||||1
1727197620000|2024-09-24 17:07:00|17.8|17.72|17.82|17.74|17.82|17.74|17.79|17.71|70
1727197630000|2024-09-24 17:07:10|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|1
1727197670000|2024-09-24 17:07:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|17
1727197760000|2024-09-24 17:09:20|17.87|17.79|17.87|17.79|17.87|17.79|17.82|17.74|24
1727198000000|2024-09-24 17:13:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1727198010000|2024-09-24 17:13:30|||||||||4
1727198030000|2024-09-24 17:13:50|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|0
1727198040000|2024-09-24 17:14:00|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|2
1727198070000|2024-09-24 17:14:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|79
1727198140000|2024-09-24 17:15:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|4
1727198150000|2024-09-24 17:15:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|11
1727198160000|2024-09-24 17:16:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1727198180000|2024-09-24 17:16:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1727198330000|2024-09-24 17:18:50|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|0
1727198750000|2024-09-24 17:25:50|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|16
1727198760000|2024-09-24 17:26:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727198770000|2024-09-24 17:26:10|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727198780000|2024-09-24 17:26:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727198800000|2024-09-24 17:26:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727198840000|2024-09-24 17:27:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727198950000|2024-09-24 17:29:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727198990000|2024-09-24 17:29:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727199010000|2024-09-24 17:30:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727199040000|2024-09-24 17:30:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727199080000|2024-09-24 17:31:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727199180000|2024-09-24 17:33:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727199200000|2024-09-24 17:33:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727199240000|2024-09-24 17:34:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727199300000|2024-09-24 17:35:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1727199340000|2024-09-24 17:35:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727199420000|2024-09-24 17:37:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|3
1727199520000|2024-09-24 17:38:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727199530000|2024-09-24 17:38:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727199680000|2024-09-24 17:41:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727199740000|2024-09-24 17:42:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727199940000|2024-09-24 17:45:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727200140000|2024-09-24 17:49:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|2
1727200150000|2024-09-24 17:49:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727200160000|2024-09-24 17:49:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727200190000|2024-09-24 17:49:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727200200000|2024-09-24 17:50:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1727200210000|2024-09-24 17:50:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1727200270000|2024-09-24 17:51:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727200310000|2024-09-24 17:51:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727200320000|2024-09-24 17:52:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727200420000|2024-09-24 17:53:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727200440000|2024-09-24 17:54:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|2
1727200550000|2024-09-24 17:55:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727200650000|2024-09-24 17:57:30|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|2
1727200750000|2024-09-24 17:59:10|17.77|17.69|17.77|17.69|17.77|17.69|17.75|17.67|17
1727200760000|2024-09-24 17:59:20|17.75|17.67|17.75|17.67|17.77|17.69|17.75|17.67|0
1727200770000|2024-09-24 17:59:30|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1727200780000|2024-09-24 17:59:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727200860000|2024-09-24 18:01:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1727201240000|2024-09-24 18:07:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|14
1727201290000|2024-09-24 18:08:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1727201300000|2024-09-24 18:08:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727201330000|2024-09-24 18:08:50|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1727201470000|2024-09-24 18:11:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|17
1727201480000|2024-09-24 18:11:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727201490000|2024-09-24 18:11:30|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1727201520000|2024-09-24 18:12:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727201620000|2024-09-24 18:13:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727201630000|2024-09-24 18:13:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727201980000|2024-09-24 18:19:40|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|1
1727202150000|2024-09-24 18:22:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1727202180000|2024-09-24 18:23:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|5
1727202620000|2024-09-24 18:30:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|22
1727202640000|2024-09-24 18:30:40|17.8|17.72|17.78|17.7|17.8|17.72|17.77|17.69|3
1727202650000|2024-09-24 18:30:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727202820000|2024-09-24 18:33:40|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|17
1727202850000|2024-09-24 18:34:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727203040000|2024-09-24 18:37:20|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|17
1727203050000|2024-09-24 18:37:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727204090000|2024-09-24 18:54:50|||||||||2
1727204110000|2024-09-24 18:55:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727204120000|2024-09-24 18:55:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|15
1727204150000|2024-09-24 18:55:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|20
1727204190000|2024-09-24 18:56:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727204210000|2024-09-24 18:56:50|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1727204230000|2024-09-24 18:57:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727204280000|2024-09-24 18:58:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727204440000|2024-09-24 19:00:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727204610000|2024-09-24 19:03:30|||||||||4
1727204680000|2024-09-24 19:04:40|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1727205090000|2024-09-24 19:11:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|17
1727205100000|2024-09-24 19:11:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727205190000|2024-09-24 19:13:10|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1727206380000|2024-09-24 19:33:00|||||||||3
1727206400000|2024-09-24 19:33:20|||||||||4
1727206510000|2024-09-24 19:35:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727206560000|2024-09-24 19:36:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727206710000|2024-09-24 19:38:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727206720000|2024-09-24 19:38:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|10
1727206730000|2024-09-24 19:38:50|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|14
1727206740000|2024-09-24 19:39:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727206770000|2024-09-24 19:39:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|2
1727206780000|2024-09-24 19:39:40|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|0
1727206810000|2024-09-24 19:40:10|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1727207050000|2024-09-24 19:44:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727207100000|2024-09-24 19:45:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727207160000|2024-09-24 19:46:00|||||||||1
1727207240000|2024-09-24 19:47:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|3
1727207250000|2024-09-24 19:47:30|||||||||2
1727207290000|2024-09-24 19:48:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727207340000|2024-09-24 19:49:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727207480000|2024-09-24 19:51:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727207490000|2024-09-24 19:51:30|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1727207500000|2024-09-24 19:51:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727207520000|2024-09-24 19:52:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727207550000|2024-09-24 19:52:30|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1727207690000|2024-09-24 19:54:50|||||||||1
1727207700000|2024-09-24 19:55:00|17.73|17.65|17.75|17.67|17.77|17.69|17.73|17.65|1
1727207740000|2024-09-24 19:55:40|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|0
1727207750000|2024-09-24 19:55:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727207840000|2024-09-24 19:57:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727207880000|2024-09-24 19:58:00|||||||||3
1727207890000|2024-09-24 19:58:10|||||||||7
1727207920000|2024-09-24 19:58:40|||||||||1
1727207940000|2024-09-24 19:59:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|10
1727207990000|2024-09-24 19:59:50|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|3
1727223300000|2024-09-25 00:15:00|17.97||17.97||17.97||17.97||0
1727223310000|2024-09-25 00:15:10|17.91|17.61|17.91|17.61|17.91|17.61|17.91|17.61|0
1727223620000|2024-09-25 00:20:20|17.93|17.63|17.95|17.65|17.95|17.65|17.93|17.63|0
1727223630000|2024-09-25 00:20:30|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|0
1727224550000|2024-09-25 00:35:50|17.92|17.67|17.93|17.63|17.95|17.67|17.92|17.63|0
1727224560000|2024-09-25 00:36:00|17.94|17.64|17.94|17.64|17.94|17.64|17.94|17.64|0
1727224590000|2024-09-25 00:36:30|17.95|17.65|17.95|17.65|17.95|17.65|17.95|17.65|0
1727226050000|2024-09-25 01:00:50|17.9||17.9||17.9||17.9||0
1727226180000|2024-09-25 01:03:00|17.95||17.95||17.95||17.95||0
1727226940000|2024-09-25 01:15:40|17.98|17.68|17.98|17.68|17.98|17.68|17.98|17.68|0
1727226950000|2024-09-25 01:15:50|17.99|17.69|17.95|17.7|17.99|17.7|17.95|17.69|0
1727227070000|2024-09-25 01:17:50|17.99|17.69|17.95|17.7|17.99|17.7|17.95|17.69|0
1727227120000|2024-09-25 01:18:40|17.99|17.69|17.99|17.69|17.99|17.69|17.99|17.69|0
1727227150000|2024-09-25 01:19:10|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1727228320000|2024-09-25 01:38:40|17.99|17.69|17.95|17.7|17.99|17.7|17.95|17.69|0
1727228550000|2024-09-25 01:42:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1727228710000|2024-09-25 01:45:10|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1727228740000|2024-09-25 01:45:40|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1727228860000|2024-09-25 01:47:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1727228920000|2024-09-25 01:48:40|17.92|17.67|17.9|17.65|17.92|17.67|17.9|17.65|0
1727228980000|2024-09-25 01:49:40|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727229000000|2024-09-25 01:50:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1727229010000|2024-09-25 01:50:10|17.92|17.67|17.9|17.65|17.92|17.67|17.9|17.65|0
1727229030000|2024-09-25 01:50:30|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727229790000|2024-09-25 02:03:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727229830000|2024-09-25 02:03:50|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727229870000|2024-09-25 02:04:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727229920000|2024-09-25 02:05:20|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727229930000|2024-09-25 02:05:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727229970000|2024-09-25 02:06:10|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727230020000|2024-09-25 02:07:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727230080000|2024-09-25 02:08:00|17.87|17.62|17.77|17.69|17.87|17.69|17.77|17.62|0
1727230100000|2024-09-25 02:08:20|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727230110000|2024-09-25 02:08:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727230120000|2024-09-25 02:08:40|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727230150000|2024-09-25 02:09:10|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727230580000|2024-09-25 02:16:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727230660000|2024-09-25 02:17:40|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727231890000|2024-09-25 02:38:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727231920000|2024-09-25 02:38:40|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727231940000|2024-09-25 02:39:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727232320000|2024-09-25 02:45:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727232330000|2024-09-25 02:45:30|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727232340000|2024-09-25 02:45:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727232360000|2024-09-25 02:46:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727232370000|2024-09-25 02:46:10|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727233870000|2024-09-25 03:11:10|17.77|17.69|17.88|17.63|17.88|17.69|17.77|17.63|0
1727234020000|2024-09-25 03:13:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727234030000|2024-09-25 03:13:50|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727234040000|2024-09-25 03:14:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727234090000|2024-09-25 03:14:50|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727234150000|2024-09-25 03:15:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727234170000|2024-09-25 03:16:10|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727234190000|2024-09-25 03:16:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727234200000|2024-09-25 03:16:40|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727234270000|2024-09-25 03:17:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727234280000|2024-09-25 03:18:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727234310000|2024-09-25 03:18:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727234370000|2024-09-25 03:19:30|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727234380000|2024-09-25 03:19:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727234650000|2024-09-25 03:24:10|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727234690000|2024-09-25 03:24:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727234700000|2024-09-25 03:25:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727234730000|2024-09-25 03:25:30|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727234740000|2024-09-25 03:25:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727234780000|2024-09-25 03:26:20|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727234840000|2024-09-25 03:27:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727234900000|2024-09-25 03:28:20|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727234910000|2024-09-25 03:28:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727235040000|2024-09-25 03:30:40|17.87|17.62|17.77|17.69|17.87|17.69|17.77|17.62|0
1727235240000|2024-09-25 03:34:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727235250000|2024-09-25 03:34:10|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727235290000|2024-09-25 03:34:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727235340000|2024-09-25 03:35:40|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727235470000|2024-09-25 03:37:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727235610000|2024-09-25 03:40:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727235630000|2024-09-25 03:40:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727235720000|2024-09-25 03:42:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727235810000|2024-09-25 03:43:30|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727235840000|2024-09-25 03:44:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727235880000|2024-09-25 03:44:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727235940000|2024-09-25 03:45:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727235970000|2024-09-25 03:46:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727236010000|2024-09-25 03:46:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727236020000|2024-09-25 03:47:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727236050000|2024-09-25 03:47:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727236070000|2024-09-25 03:47:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727236080000|2024-09-25 03:48:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727236170000|2024-09-25 03:49:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727236290000|2024-09-25 03:51:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1727236300000|2024-09-25 03:51:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727236310000|2024-09-25 03:51:50|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727236320000|2024-09-25 03:52:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727236330000|2024-09-25 03:52:10|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1727236340000|2024-09-25 03:52:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727236450000|2024-09-25 03:54:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727236560000|2024-09-25 03:56:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727236580000|2024-09-25 03:56:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727236600000|2024-09-25 03:56:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727236630000|2024-09-25 03:57:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727236720000|2024-09-25 03:58:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727236770000|2024-09-25 03:59:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727236890000|2024-09-25 04:01:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727237440000|2024-09-25 04:10:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727237470000|2024-09-25 04:11:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727237900000|2024-09-25 04:18:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727237910000|2024-09-25 04:18:30|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1727237950000|2024-09-25 04:19:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727237990000|2024-09-25 04:19:50|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|0
1727238060000|2024-09-25 04:21:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727238140000|2024-09-25 04:22:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727238190000|2024-09-25 04:23:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727238210000|2024-09-25 04:23:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727238220000|2024-09-25 04:23:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727238230000|2024-09-25 04:23:50|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1727238480000|2024-09-25 04:28:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727238550000|2024-09-25 04:29:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727238780000|2024-09-25 04:33:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727238950000|2024-09-25 04:35:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727238980000|2024-09-25 04:36:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727239120000|2024-09-25 04:38:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727239230000|2024-09-25 04:40:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727239250000|2024-09-25 04:40:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727239270000|2024-09-25 04:41:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727239700000|2024-09-25 04:48:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727239740000|2024-09-25 04:49:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1727239800000|2024-09-25 04:50:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727239830000|2024-09-25 04:50:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727239860000|2024-09-25 04:51:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727239870000|2024-09-25 04:51:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727239920000|2024-09-25 04:52:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727241190000|2024-09-25 05:13:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1727241340000|2024-09-25 05:15:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727241370000|2024-09-25 05:16:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727241480000|2024-09-25 05:18:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727241640000|2024-09-25 05:20:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727241750000|2024-09-25 05:22:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|10
1727241780000|2024-09-25 05:23:00|17.9|17.82|17.84|17.76|17.9|17.82|17.84|17.76|11
1727241810000|2024-09-25 05:23:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727241880000|2024-09-25 05:24:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727241900000|2024-09-25 05:25:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727241990000|2024-09-25 05:26:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727242040000|2024-09-25 05:27:20|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1727242080000|2024-09-25 05:28:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727242200000|2024-09-25 05:30:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727242210000|2024-09-25 05:30:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727242270000|2024-09-25 05:31:10|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1727242290000|2024-09-25 05:31:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727242440000|2024-09-25 05:34:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727242470000|2024-09-25 05:34:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727242660000|2024-09-25 05:37:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727242690000|2024-09-25 05:38:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727242900000|2024-09-25 05:41:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727242930000|2024-09-25 05:42:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727242940000|2024-09-25 05:42:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727243010000|2024-09-25 05:43:30|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727243060000|2024-09-25 05:44:20|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1727243280000|2024-09-25 05:48:00|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|0
1727243300000|2024-09-25 05:48:20|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1727243310000|2024-09-25 05:48:30|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|0
1727243330000|2024-09-25 05:48:50|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1727243340000|2024-09-25 05:49:00|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1727243370000|2024-09-25 05:49:30|17.98|17.73|17.96|17.71|17.98|17.73|17.96|17.71|0
1727243380000|2024-09-25 05:49:40|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|0
1727243390000|2024-09-25 05:49:50|17.99|17.74|17.98|17.73|17.99|17.74|17.98|17.73|0
1727243400000|2024-09-25 05:50:00|17.99|17.74|17.98|17.73|17.99|17.74|17.98|17.73|0
1727243410000|2024-09-25 05:50:10|17.99|17.74|17.97|17.72|17.99|17.74|17.97|17.72|0
1727243510000|2024-09-25 05:51:50|17.91|17.83|18.01|17.76|18.01|17.83|17.91|17.76|0
1727243530000|2024-09-25 05:52:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727243640000|2024-09-25 05:54:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727243840000|2024-09-25 05:57:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727243880000|2024-09-25 05:58:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727243910000|2024-09-25 05:58:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727243940000|2024-09-25 05:59:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727243950000|2024-09-25 05:59:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1727244000000|2024-09-25 06:00:00|||||||||1
1727244010000|2024-09-25 06:00:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1727244070000|2024-09-25 06:01:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|15
1727244100000|2024-09-25 06:01:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727244120000|2024-09-25 06:02:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727244170000|2024-09-25 06:02:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727244230000|2024-09-25 06:03:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727244240000|2024-09-25 06:04:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727244270000|2024-09-25 06:04:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727244360000|2024-09-25 06:06:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727244580000|2024-09-25 06:09:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727244890000|2024-09-25 06:14:50|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|2
1727244910000|2024-09-25 06:15:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727244920000|2024-09-25 06:15:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727244960000|2024-09-25 06:16:00|17.83|17.75|17.87|17.79|17.87|17.79|17.83|17.75|2
1727245180000|2024-09-25 06:19:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727245190000|2024-09-25 06:19:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727245230000|2024-09-25 06:20:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727245460000|2024-09-25 06:24:20|||||||||24
1727245570000|2024-09-25 06:26:10|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|1
1727245640000|2024-09-25 06:27:20|||||||||2
1727246390000|2024-09-25 06:39:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1727246470000|2024-09-25 06:41:10|||||||||98
1727246520000|2024-09-25 06:42:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|2
1727246550000|2024-09-25 06:42:30|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727246710000|2024-09-25 06:45:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727246820000|2024-09-25 06:47:00|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|1
1727246900000|2024-09-25 06:48:20|||||||||49
1727247250000|2024-09-25 06:54:10|||||||||3
1727247540000|2024-09-25 06:59:00|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|22
1727247550000|2024-09-25 06:59:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|6
1727247580000|2024-09-25 06:59:40|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|2
1727247590000|2024-09-25 06:59:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727247600000|2024-09-25 07:00:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|3
1727247610000|2024-09-25 07:00:10|||||||||1
1727247630000|2024-09-25 07:00:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|32
1727247650000|2024-09-25 07:00:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1727247660000|2024-09-25 07:01:00|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|51
1727247730000|2024-09-25 07:02:10|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|39
1727247780000|2024-09-25 07:03:00|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1727247790000|2024-09-25 07:03:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727247890000|2024-09-25 07:04:50|||||||||19
1727247910000|2024-09-25 07:05:10|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|3
1727247920000|2024-09-25 07:05:20|||||||||1
1727247940000|2024-09-25 07:05:40|18|17.92|18|17.92|18|17.92|18|17.92|114
1727248050000|2024-09-25 07:07:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|220
1727248110000|2024-09-25 07:08:30|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1727248130000|2024-09-25 07:08:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727248140000|2024-09-25 07:09:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1727248150000|2024-09-25 07:09:10|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1727248160000|2024-09-25 07:09:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|44
1727248170000|2024-09-25 07:09:30|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1727248180000|2024-09-25 07:09:40|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1727248190000|2024-09-25 07:09:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1727248210000|2024-09-25 07:10:10|||||||||28
1727248240000|2024-09-25 07:10:40|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1727248250000|2024-09-25 07:10:50|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|30
1727248330000|2024-09-25 07:12:10|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|62
1727248390000|2024-09-25 07:13:10|18|17.92|18|17.92|18|17.92|18|17.92|9
1727248400000|2024-09-25 07:13:20|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|6
1727248420000|2024-09-25 07:13:40|18|17.92|18|17.92|18|17.92|18|17.92|9
1727248430000|2024-09-25 07:13:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1727248490000|2024-09-25 07:14:50|||||||||1
1727248510000|2024-09-25 07:15:10|||||||||4
1727248610000|2024-09-25 07:16:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|15
1727248690000|2024-09-25 07:18:10|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|15
1727248800000|2024-09-25 07:20:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|5
1727248820000|2024-09-25 07:20:20|||||||||4
1727248970000|2024-09-25 07:22:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|4
1727249100000|2024-09-25 07:25:00|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|17
1727249110000|2024-09-25 07:25:10|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1727249120000|2024-09-25 07:25:20|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|0
1727249130000|2024-09-25 07:25:30|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|0
1727249140000|2024-09-25 07:25:40|17.93|17.85|17.97|17.89|17.97|17.89|17.93|17.85|6
1727249180000|2024-09-25 07:26:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1727249250000|2024-09-25 07:27:30|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|1
1727249260000|2024-09-25 07:27:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727249480000|2024-09-25 07:31:20|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|73
1727249490000|2024-09-25 07:31:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727249520000|2024-09-25 07:32:00|17.89|17.81|17.9|17.82|17.91|17.83|17.89|17.81|6
1727249540000|2024-09-25 07:32:20|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727249580000|2024-09-25 07:33:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727249600000|2024-09-25 07:33:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727249610000|2024-09-25 07:33:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727249630000|2024-09-25 07:33:50|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|19
1727249640000|2024-09-25 07:34:00|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|10
1727249690000|2024-09-25 07:34:50|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|1
1727249770000|2024-09-25 07:36:10|||||||||1
1727249970000|2024-09-25 07:39:30|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|6
1727250000000|2024-09-25 07:40:00|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1727250020000|2024-09-25 07:40:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|1
1727250030000|2024-09-25 07:40:30|17.91|17.83|17.93|17.85|17.93|17.85|17.9|17.82|0
1727250060000|2024-09-25 07:41:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1727250070000|2024-09-25 07:41:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727250080000|2024-09-25 07:41:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1727250160000|2024-09-25 07:42:40|17.93|17.85|17.91|17.83|17.93|17.85|17.9|17.82|17
1727250180000|2024-09-25 07:43:00|17.9|17.82|17.91|17.83|17.93|17.85|17.9|17.82|2
1727250190000|2024-09-25 07:43:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727250290000|2024-09-25 07:44:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1727250300000|2024-09-25 07:45:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727250310000|2024-09-25 07:45:10|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1727250320000|2024-09-25 07:45:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|15
1727250580000|2024-09-25 07:49:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|37
1727250630000|2024-09-25 07:50:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1727250740000|2024-09-25 07:52:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|7
1727250750000|2024-09-25 07:52:30|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|2
1727250760000|2024-09-25 07:52:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727250910000|2024-09-25 07:55:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727250940000|2024-09-25 07:55:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|73
1727251180000|2024-09-25 07:59:40|||||||||14
1727251380000|2024-09-25 08:03:00|||||||||7
1727251540000|2024-09-25 08:05:40|||||||||4
1727251640000|2024-09-25 08:07:20|||||||||8
1727251710000|2024-09-25 08:08:30|||||||||5
1727251760000|2024-09-25 08:09:20|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|14
1727251780000|2024-09-25 08:09:40|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|1
1727251790000|2024-09-25 08:09:50|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|2
1727251830000|2024-09-25 08:10:30|||||||||1
1727251930000|2024-09-25 08:12:10|||||||||8
1727251960000|2024-09-25 08:12:40|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|2
1727252080000|2024-09-25 08:14:40|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|7
1727252090000|2024-09-25 08:14:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727252100000|2024-09-25 08:15:00|17.86|17.78|17.86|17.78|17.88|17.8|17.85|17.77|0
1727252120000|2024-09-25 08:15:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727252140000|2024-09-25 08:15:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727252160000|2024-09-25 08:16:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1727252170000|2024-09-25 08:16:10|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1727252220000|2024-09-25 08:17:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1727252260000|2024-09-25 08:17:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727252270000|2024-09-25 08:17:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727252400000|2024-09-25 08:20:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|44
1727252410000|2024-09-25 08:20:10|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|2
1727252430000|2024-09-25 08:20:30|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|3
1727252460000|2024-09-25 08:21:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1727252470000|2024-09-25 08:21:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727252490000|2024-09-25 08:21:30|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1727252520000|2024-09-25 08:22:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727252650000|2024-09-25 08:24:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1727252660000|2024-09-25 08:24:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1727252690000|2024-09-25 08:24:50|||||||||7
1727252720000|2024-09-25 08:25:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|57
1727252910000|2024-09-25 08:28:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1727252920000|2024-09-25 08:28:40|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|1
1727252930000|2024-09-25 08:28:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727253170000|2024-09-25 08:32:50|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|7
1727253190000|2024-09-25 08:33:10|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|10
1727253200000|2024-09-25 08:33:20|||||||||11
1727253290000|2024-09-25 08:34:50|||||||||11
1727253340000|2024-09-25 08:35:40|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|2
1727253360000|2024-09-25 08:36:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727253380000|2024-09-25 08:36:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727253410000|2024-09-25 08:36:50|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|46
1727253420000|2024-09-25 08:37:00|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|0
1727253740000|2024-09-25 08:42:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727253750000|2024-09-25 08:42:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1727253760000|2024-09-25 08:42:40|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|4
1727253770000|2024-09-25 08:42:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|5
1727253780000|2024-09-25 08:43:00|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|2
1727253850000|2024-09-25 08:44:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727253920000|2024-09-25 08:45:20|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|17
1727253960000|2024-09-25 08:46:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727253970000|2024-09-25 08:46:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727253990000|2024-09-25 08:46:30|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1727254030000|2024-09-25 08:47:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727254040000|2024-09-25 08:47:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727254200000|2024-09-25 08:50:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727254210000|2024-09-25 08:50:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727254290000|2024-09-25 08:51:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727254420000|2024-09-25 08:53:40|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|5
1727254490000|2024-09-25 08:54:50|||||||||1
1727254530000|2024-09-25 08:55:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727254540000|2024-09-25 08:55:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727254550000|2024-09-25 08:55:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727254560000|2024-09-25 08:56:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|100
1727254570000|2024-09-25 08:56:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1727254580000|2024-09-25 08:56:20|||||||||40
1727254600000|2024-09-25 08:56:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727254620000|2024-09-25 08:57:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727254650000|2024-09-25 08:57:30|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|6
1727254740000|2024-09-25 08:59:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1727254750000|2024-09-25 08:59:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1727254770000|2024-09-25 08:59:30|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|3
1727254800000|2024-09-25 09:00:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1727254810000|2024-09-25 09:00:10|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1727254830000|2024-09-25 09:00:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1727254850000|2024-09-25 09:00:50|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1727254860000|2024-09-25 09:01:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727255440000|2024-09-25 09:10:40|||||||||1
1727255790000|2024-09-25 09:16:30|17.95|17.87|17.93|17.85|17.96|17.88|17.93|17.85|24
1727256120000|2024-09-25 09:22:00|||||||||21
1727256140000|2024-09-25 09:22:20|||||||||8
1727256150000|2024-09-25 09:22:30|||||||||2
1727256160000|2024-09-25 09:22:40|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|1
1727256170000|2024-09-25 09:22:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727256180000|2024-09-25 09:23:00|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|0
1727256190000|2024-09-25 09:23:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727256200000|2024-09-25 09:23:20|||||||||1
1727256270000|2024-09-25 09:24:30|||||||||1
1727256320000|2024-09-25 09:25:20|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|25
1727256330000|2024-09-25 09:25:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727256350000|2024-09-25 09:25:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727256370000|2024-09-25 09:26:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727256380000|2024-09-25 09:26:20|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1727256410000|2024-09-25 09:26:50|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1727256420000|2024-09-25 09:27:00|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1727256430000|2024-09-25 09:27:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727256440000|2024-09-25 09:27:20|||||||||10
1727256540000|2024-09-25 09:29:00|||||||||20
1727256640000|2024-09-25 09:30:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|31
1727256790000|2024-09-25 09:33:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|33
1727256800000|2024-09-25 09:33:20|||||||||2
1727256810000|2024-09-25 09:33:30|||||||||11
1727256890000|2024-09-25 09:34:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727256900000|2024-09-25 09:35:00|17.89|17.81|17.89|17.81|17.93|17.85|17.89|17.81|19
1727256920000|2024-09-25 09:35:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727257190000|2024-09-25 09:39:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727257230000|2024-09-25 09:40:30|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|2
1727257240000|2024-09-25 09:40:40|17.91|17.83|17.89|17.81|17.91|17.83|17.88|17.8|2
1727257250000|2024-09-25 09:40:50|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1727257260000|2024-09-25 09:41:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727257300000|2024-09-25 09:41:40|||||||||5
1727257620000|2024-09-25 09:47:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|39
1727257640000|2024-09-25 09:47:20|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|19
1727257670000|2024-09-25 09:47:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727257740000|2024-09-25 09:49:00|||||||||9
1727257800000|2024-09-25 09:50:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1727257930000|2024-09-25 09:52:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|5
1727257950000|2024-09-25 09:52:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|1
1727257960000|2024-09-25 09:52:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727257970000|2024-09-25 09:52:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|13
1727257980000|2024-09-25 09:53:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727258080000|2024-09-25 09:54:40|||||||||35
1727258380000|2024-09-25 09:59:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|6
1727258390000|2024-09-25 09:59:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1727258420000|2024-09-25 10:00:20|||||||||170
1727258500000|2024-09-25 10:01:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|2
1727258510000|2024-09-25 10:01:50|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|0
1727258670000|2024-09-25 10:04:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|13
1727258750000|2024-09-25 10:05:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|21
1727258760000|2024-09-25 10:06:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|10
1727258770000|2024-09-25 10:06:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|19
1727258780000|2024-09-25 10:06:20|||||||||4
1727258890000|2024-09-25 10:08:10|||||||||5
1727258960000|2024-09-25 10:09:20|||||||||2
1727259120000|2024-09-25 10:12:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|27
1727259130000|2024-09-25 10:12:10|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|1
1727259220000|2024-09-25 10:13:40|||||||||9
1727259610000|2024-09-25 10:20:10|||||||||126
1727259630000|2024-09-25 10:20:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|94
1727259720000|2024-09-25 10:22:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|66
1727259730000|2024-09-25 10:22:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|14
1727259740000|2024-09-25 10:22:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727259780000|2024-09-25 10:23:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|3
1727259840000|2024-09-25 10:24:00|||||||||14
1727259890000|2024-09-25 10:24:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727259910000|2024-09-25 10:25:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1727259940000|2024-09-25 10:25:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727259950000|2024-09-25 10:25:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1727260000000|2024-09-25 10:26:40|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1727260010000|2024-09-25 10:26:50|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1727260020000|2024-09-25 10:27:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727260030000|2024-09-25 10:27:10|||||||||5
1727260070000|2024-09-25 10:27:50|||||||||5
1727260090000|2024-09-25 10:28:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727260110000|2024-09-25 10:28:30|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1727260130000|2024-09-25 10:28:50|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|0
1727260160000|2024-09-25 10:29:20|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1727260230000|2024-09-25 10:30:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727260250000|2024-09-25 10:30:50|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|4
1727260260000|2024-09-25 10:31:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727260270000|2024-09-25 10:31:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727260300000|2024-09-25 10:31:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727260350000|2024-09-25 10:32:30|||||||||1
1727260400000|2024-09-25 10:33:20|||||||||2
1727261090000|2024-09-25 10:44:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|12
1727261110000|2024-09-25 10:45:10|||||||||1
1727261130000|2024-09-25 10:45:30|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|1
1727261170000|2024-09-25 10:46:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727261200000|2024-09-25 10:46:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727261320000|2024-09-25 10:48:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|21
1727261350000|2024-09-25 10:49:10|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|2
1727261410000|2024-09-25 10:50:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727261990000|2024-09-25 10:59:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|101
1727262040000|2024-09-25 11:00:40|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|22
1727262050000|2024-09-25 11:00:50|17.84|17.76|17.84|17.76|17.84|17.76|17.79|17.71|3
1727262110000|2024-09-25 11:01:50|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|4
1727262140000|2024-09-25 11:02:20|||||||||5
1727262190000|2024-09-25 11:03:10|||||||||1
1727262200000|2024-09-25 11:03:20|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|1
1727262570000|2024-09-25 11:09:30|||||||||1
1727262920000|2024-09-25 11:15:20|||||||||10
1727263440000|2024-09-25 11:24:00|||||||||2
1727264460000|2024-09-25 11:41:00|||||||||98
1727265160000|2024-09-25 11:52:40|||||||||83
1727265180000|2024-09-25 11:53:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|79
1727265840000|2024-09-25 12:04:00|||||||||1
1727265870000|2024-09-25 12:04:30|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|71
1727265880000|2024-09-25 12:04:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727265950000|2024-09-25 12:05:50|17.82|17.74|17.83|17.75|17.83|17.75|17.79|17.71|22
1727265990000|2024-09-25 12:06:30|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1727266000000|2024-09-25 12:06:40|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1727266010000|2024-09-25 12:06:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727266030000|2024-09-25 12:07:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727266260000|2024-09-25 12:11:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727266290000|2024-09-25 12:11:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727266310000|2024-09-25 12:11:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727266320000|2024-09-25 12:12:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727266340000|2024-09-25 12:12:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727266370000|2024-09-25 12:12:50|||||||||8
1727266440000|2024-09-25 12:14:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727266470000|2024-09-25 12:14:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727266530000|2024-09-25 12:15:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727266650000|2024-09-25 12:17:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|29
1727266680000|2024-09-25 12:18:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|10
1727266690000|2024-09-25 12:18:10|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727266700000|2024-09-25 12:18:20|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727266710000|2024-09-25 12:18:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1727266730000|2024-09-25 12:18:50|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|5
1727266740000|2024-09-25 12:19:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727266750000|2024-09-25 12:19:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727266780000|2024-09-25 12:19:40|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727266790000|2024-09-25 12:19:50|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727266890000|2024-09-25 12:21:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1727266940000|2024-09-25 12:22:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|6
1727267000000|2024-09-25 12:23:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|32
1727267060000|2024-09-25 12:24:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727267080000|2024-09-25 12:24:40|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|1
1727267170000|2024-09-25 12:26:10|||||||||6
1727267520000|2024-09-25 12:32:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|59
1727267670000|2024-09-25 12:34:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|13
1727267720000|2024-09-25 12:35:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|4
1727267810000|2024-09-25 12:36:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|4
1727267820000|2024-09-25 12:37:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1727267860000|2024-09-25 12:37:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|15
1727268020000|2024-09-25 12:40:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|5
1727268030000|2024-09-25 12:40:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|43
1727268040000|2024-09-25 12:40:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727268060000|2024-09-25 12:41:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727268080000|2024-09-25 12:41:20|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1727268750000|2024-09-25 12:52:30|||||||||1
1727268780000|2024-09-25 12:53:00|||||||||1
1727269550000|2024-09-25 13:05:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727269680000|2024-09-25 13:08:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1727269720000|2024-09-25 13:08:40|||||||||3
1727269740000|2024-09-25 13:09:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|1
1727269760000|2024-09-25 13:09:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|90
1727269770000|2024-09-25 13:09:30|||||||||1
1727269840000|2024-09-25 13:10:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|5
1727270000000|2024-09-25 13:13:20|||||||||20
1727270020000|2024-09-25 13:13:40|||||||||8
1727270170000|2024-09-25 13:16:10|||||||||10
1727270370000|2024-09-25 13:19:30|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|114
1727270400000|2024-09-25 13:20:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727270440000|2024-09-25 13:20:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727270670000|2024-09-25 13:24:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727270710000|2024-09-25 13:25:10|||||||||5
1727270770000|2024-09-25 13:26:10|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|81
1727270780000|2024-09-25 13:26:20|||||||||6
1727270960000|2024-09-25 13:29:20|||||||||22
1727271010000|2024-09-25 13:30:10|||||||||5
1727271020000|2024-09-25 13:30:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|6
1727271030000|2024-09-25 13:30:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|76
1727271040000|2024-09-25 13:30:40|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1727271060000|2024-09-25 13:31:00|17.91|17.83|17.91|17.83|17.93|17.85|17.89|17.81|28
1727271070000|2024-09-25 13:31:10|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|0
1727271080000|2024-09-25 13:31:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1727271100000|2024-09-25 13:31:40|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|109
1727271150000|2024-09-25 13:32:30|||||||||5
1727271240000|2024-09-25 13:34:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|29
1727271250000|2024-09-25 13:34:10|||||||||4
1727271300000|2024-09-25 13:35:00|17.93|17.85|17.93|17.85|17.93|17.85|17.89|17.81|32
1727271310000|2024-09-25 13:35:10|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1727271390000|2024-09-25 13:36:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727271430000|2024-09-25 13:37:10|||||||||1
1727271440000|2024-09-25 13:37:20|||||||||2
1727271450000|2024-09-25 13:37:30|||||||||1
1727271460000|2024-09-25 13:37:40|||||||||1
1727271480000|2024-09-25 13:38:00|||||||||2
1727271490000|2024-09-25 13:38:10|||||||||1
1727271500000|2024-09-25 13:38:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1727271510000|2024-09-25 13:38:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1727271520000|2024-09-25 13:38:40|||||||||2
1727271530000|2024-09-25 13:38:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1727271540000|2024-09-25 13:39:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1727271550000|2024-09-25 13:39:10|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|1
1727271560000|2024-09-25 13:39:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1727271570000|2024-09-25 13:39:30|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727271580000|2024-09-25 13:39:40|||||||||4
1727271590000|2024-09-25 13:39:50|||||||||1
1727271600000|2024-09-25 13:40:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727271610000|2024-09-25 13:40:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1727271620000|2024-09-25 13:40:20|||||||||1
1727271640000|2024-09-25 13:40:40|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|1
1727271650000|2024-09-25 13:40:50|||||||||1
1727271660000|2024-09-25 13:41:00|||||||||1
1727271670000|2024-09-25 13:41:10|||||||||6
1727271680000|2024-09-25 13:41:20|||||||||2
1727271690000|2024-09-25 13:41:30|||||||||1
1727271710000|2024-09-25 13:41:50|||||||||8
1727271720000|2024-09-25 13:42:00|17.91|17.83|17.93|17.85|17.93|17.85|17.89|17.81|20
1727271730000|2024-09-25 13:42:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|4
1727271740000|2024-09-25 13:42:20|||||||||1
1727271750000|2024-09-25 13:42:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727271760000|2024-09-25 13:42:40|||||||||1
1727271780000|2024-09-25 13:43:00|||||||||1
1727271810000|2024-09-25 13:43:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|33
1727271830000|2024-09-25 13:43:50|17.93|17.85|17.91|17.83|17.93|17.85|17.89|17.81|92
1727271840000|2024-09-25 13:44:00|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|5
1727271850000|2024-09-25 13:44:10|17.91|17.83|17.91|17.83|17.91|17.83|17.89|17.81|0
1727271860000|2024-09-25 13:44:20|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|7
1727271870000|2024-09-25 13:44:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727271990000|2024-09-25 13:46:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727272020000|2024-09-25 13:47:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|25
1727272030000|2024-09-25 13:47:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|102
1727272050000|2024-09-25 13:47:30|||||||||13
1727272060000|2024-09-25 13:47:40|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|74
1727272070000|2024-09-25 13:47:50|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|8
1727272150000|2024-09-25 13:49:10|17.93|17.85|17.93|17.85|17.93|17.85|17.89|17.81|54
1727272160000|2024-09-25 13:49:20|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|7
1727272170000|2024-09-25 13:49:30|17.91|17.83|17.93|17.85|17.93|17.85|17.89|17.81|3
1727272180000|2024-09-25 13:49:40|||||||||1
1727272190000|2024-09-25 13:49:50|||||||||1
1727272200000|2024-09-25 13:50:00|||||||||1
1727272210000|2024-09-25 13:50:10|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|10
1727272230000|2024-09-25 13:50:30|||||||||1
1727272310000|2024-09-25 13:51:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727272320000|2024-09-25 13:52:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|41
1727272360000|2024-09-25 13:52:40|||||||||71
1727272390000|2024-09-25 13:53:10|||||||||4
1727272430000|2024-09-25 13:53:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|10
1727272520000|2024-09-25 13:55:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727272550000|2024-09-25 13:55:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|53
1727272560000|2024-09-25 13:56:00|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|9
1727272570000|2024-09-25 13:56:10|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1727272590000|2024-09-25 13:56:30|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|100
1727272600000|2024-09-25 13:56:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1727272660000|2024-09-25 13:57:40|||||||||1
1727272670000|2024-09-25 13:57:50|||||||||8
1727272680000|2024-09-25 13:58:00|||||||||2
1727272690000|2024-09-25 13:58:10|||||||||1
1727272700000|2024-09-25 13:58:20|||||||||1
1727272710000|2024-09-25 13:58:30|||||||||1
1727272720000|2024-09-25 13:58:40|||||||||1
1727272730000|2024-09-25 13:58:50|||||||||1
1727272740000|2024-09-25 13:59:00|||||||||2
1727272750000|2024-09-25 13:59:10|||||||||22
1727272760000|2024-09-25 13:59:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|163
1727272770000|2024-09-25 13:59:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|3
1727272780000|2024-09-25 13:59:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727272830000|2024-09-25 14:00:30|||||||||2
1727272840000|2024-09-25 14:00:40|17.94|17.86|17.94|17.86|17.94|17.86|17.91|17.83|52
1727272850000|2024-09-25 14:00:50|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|2
1727272860000|2024-09-25 14:01:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|31
1727272890000|2024-09-25 14:01:30|||||||||1
1727272920000|2024-09-25 14:02:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727272930000|2024-09-25 14:02:10|17.87|17.79|17.86|17.78|17.89|17.81|17.86|17.78|200
1727272940000|2024-09-25 14:02:20|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|6
1727273040000|2024-09-25 14:04:00|||||||||13
1727273060000|2024-09-25 14:04:20|||||||||1
1727273130000|2024-09-25 14:05:30|||||||||3
1727273140000|2024-09-25 14:05:40|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|25
1727273150000|2024-09-25 14:05:50|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1727273180000|2024-09-25 14:06:20|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|4
1727273200000|2024-09-25 14:06:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|12
1727273210000|2024-09-25 14:06:50|||||||||15
1727273280000|2024-09-25 14:08:00|||||||||1
1727273390000|2024-09-25 14:09:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|80
1727273460000|2024-09-25 14:11:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727273620000|2024-09-25 14:13:40|||||||||8
1727273650000|2024-09-25 14:14:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|40
1727273670000|2024-09-25 14:14:30|||||||||11
1727273680000|2024-09-25 14:14:40|||||||||29
1727273690000|2024-09-25 14:14:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|17
1727273700000|2024-09-25 14:15:00|17.87|17.79|17.89|17.81|17.89|17.81|17.86|17.78|35
1727273710000|2024-09-25 14:15:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|27
1727273720000|2024-09-25 14:15:20|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|4
1727273730000|2024-09-25 14:15:30|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727273740000|2024-09-25 14:15:40|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1727273860000|2024-09-25 14:17:40|||||||||3
1727274000000|2024-09-25 14:20:00|||||||||6
1727274010000|2024-09-25 14:20:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|5
1727274080000|2024-09-25 14:21:20|||||||||8
1727274120000|2024-09-25 14:22:00|||||||||2
1727274160000|2024-09-25 14:22:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|18
1727274170000|2024-09-25 14:22:50|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727274280000|2024-09-25 14:24:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727274290000|2024-09-25 14:24:50|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727274360000|2024-09-25 14:26:00|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|318
1727274410000|2024-09-25 14:26:50|||||||||4
1727274440000|2024-09-25 14:27:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1727274450000|2024-09-25 14:27:30|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|9
1727274470000|2024-09-25 14:27:50|||||||||5
1727274500000|2024-09-25 14:28:20|||||||||1
1727274540000|2024-09-25 14:29:00|||||||||20
1727274550000|2024-09-25 14:29:10|||||||||2
1727274580000|2024-09-25 14:29:40|17.84|17.76|17.84|17.76|17.84|17.76|17.81|17.73|111
1727274590000|2024-09-25 14:29:50|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1727274600000|2024-09-25 14:30:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727274610000|2024-09-25 14:30:10|17.86|17.78|17.86|17.78|17.86|17.78|17.85|17.77|0
1727274640000|2024-09-25 14:30:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727274790000|2024-09-25 14:33:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1727274800000|2024-09-25 14:33:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727274810000|2024-09-25 14:33:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727274890000|2024-09-25 14:34:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727274900000|2024-09-25 14:35:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1727274920000|2024-09-25 14:35:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727274930000|2024-09-25 14:35:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727274940000|2024-09-25 14:35:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727274960000|2024-09-25 14:36:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727275000000|2024-09-25 14:36:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727275010000|2024-09-25 14:36:50|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|16
1727275510000|2024-09-25 14:45:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|268
1727275520000|2024-09-25 14:45:20|17.79|17.71|17.81|17.73|17.81|17.73|17.77|17.69|93
1727275530000|2024-09-25 14:45:30|||||||||101
1727275590000|2024-09-25 14:46:30|||||||||21
1727275600000|2024-09-25 14:46:40|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|24
1727275610000|2024-09-25 14:46:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1727275620000|2024-09-25 14:47:00|||||||||10
1727275650000|2024-09-25 14:47:30|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1727275680000|2024-09-25 14:48:00|||||||||19
1727275720000|2024-09-25 14:48:40|||||||||2
1727275740000|2024-09-25 14:49:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|43
1727275750000|2024-09-25 14:49:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|3
1727275760000|2024-09-25 14:49:20|||||||||1
1727275800000|2024-09-25 14:50:00|||||||||18
1727275820000|2024-09-25 14:50:20|||||||||14
1727275840000|2024-09-25 14:50:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|8
1727275850000|2024-09-25 14:50:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727275890000|2024-09-25 14:51:30|||||||||3
1727275950000|2024-09-25 14:52:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727276000000|2024-09-25 14:53:20|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|61
1727276030000|2024-09-25 14:53:50|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|7
1727276050000|2024-09-25 14:54:10|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|15
1727276070000|2024-09-25 14:54:30|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1727276170000|2024-09-25 14:56:10|||||||||50
1727276640000|2024-09-25 15:04:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727276810000|2024-09-25 15:06:50|||||||||1
1727276830000|2024-09-25 15:07:10|||||||||2
1727276950000|2024-09-25 15:09:10|||||||||2
1727277060000|2024-09-25 15:11:00|17.81|17.73|17.77|17.69|17.81|17.73|17.77|17.69|126
1727277150000|2024-09-25 15:12:30|||||||||2
1727277160000|2024-09-25 15:12:40|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|1
1727277170000|2024-09-25 15:12:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1727277180000|2024-09-25 15:13:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|2
1727277240000|2024-09-25 15:14:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|1
1727277250000|2024-09-25 15:14:10|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|15
1727277260000|2024-09-25 15:14:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|21
1727277310000|2024-09-25 15:15:10|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|73
1727277320000|2024-09-25 15:15:20|||||||||17
1727277330000|2024-09-25 15:15:30|||||||||14
1727277340000|2024-09-25 15:15:40|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|70
1727277350000|2024-09-25 15:15:50|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|43
1727277360000|2024-09-25 15:16:00|||||||||55
1727277370000|2024-09-25 15:16:10|||||||||16
1727277380000|2024-09-25 15:16:20|||||||||14
1727277390000|2024-09-25 15:16:30|||||||||15
1727277400000|2024-09-25 15:16:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|118
1727277410000|2024-09-25 15:16:50|||||||||14
1727277420000|2024-09-25 15:17:00|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|114
1727277430000|2024-09-25 15:17:10|||||||||14
1727277440000|2024-09-25 15:17:20|||||||||13
1727277450000|2024-09-25 15:17:30|||||||||15
1727277460000|2024-09-25 15:17:40|||||||||13
1727277470000|2024-09-25 15:17:50|||||||||17
1727277480000|2024-09-25 15:18:00|||||||||15
1727277490000|2024-09-25 15:18:10|||||||||17
1727277500000|2024-09-25 15:18:20|||||||||13
1727277510000|2024-09-25 15:18:30|||||||||14
1727277520000|2024-09-25 15:18:40|||||||||14
1727277530000|2024-09-25 15:18:50|||||||||21
1727277540000|2024-09-25 15:19:00|||||||||13
1727277550000|2024-09-25 15:19:10|||||||||16
1727277560000|2024-09-25 15:19:20|||||||||21
1727277570000|2024-09-25 15:19:30|||||||||17
1727277580000|2024-09-25 15:19:40|||||||||16
1727277590000|2024-09-25 15:19:50|||||||||17
1727277600000|2024-09-25 15:20:00|||||||||2
1727277610000|2024-09-25 15:20:10|||||||||18
1727277620000|2024-09-25 15:20:20|||||||||19
1727277630000|2024-09-25 15:20:30|||||||||16
1727277640000|2024-09-25 15:20:40|||||||||16
1727277650000|2024-09-25 15:20:50|||||||||15
1727277660000|2024-09-25 15:21:00|||||||||18
1727277670000|2024-09-25 15:21:10|||||||||14
1727277680000|2024-09-25 15:21:20|||||||||18
1727277690000|2024-09-25 15:21:30|||||||||16
1727277700000|2024-09-25 15:21:40|||||||||18
1727277710000|2024-09-25 15:21:50|||||||||18
1727277720000|2024-09-25 15:22:00|||||||||15
1727277730000|2024-09-25 15:22:10|||||||||20
1727277740000|2024-09-25 15:22:20|||||||||19
1727277750000|2024-09-25 15:22:30|||||||||16
1727277760000|2024-09-25 15:22:40|||||||||7
1727277770000|2024-09-25 15:22:50|||||||||19
1727277780000|2024-09-25 15:23:00|||||||||23
1727277790000|2024-09-25 15:23:10|||||||||15
1727277800000|2024-09-25 15:23:20|||||||||27
1727277810000|2024-09-25 15:23:30|||||||||15
1727277820000|2024-09-25 15:23:40|||||||||33
1727277830000|2024-09-25 15:23:50|||||||||15
1727277840000|2024-09-25 15:24:00|||||||||20
1727277850000|2024-09-25 15:24:10|||||||||18
1727277860000|2024-09-25 15:24:20|||||||||21
1727277870000|2024-09-25 15:24:30|||||||||20
1727277880000|2024-09-25 15:24:40|||||||||14
1727277890000|2024-09-25 15:24:50|17.84|17.76|17.82|17.74|17.84|17.76|17.81|17.73|56
1727277900000|2024-09-25 15:25:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|3
1727277910000|2024-09-25 15:25:10|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|4
1727277920000|2024-09-25 15:25:20|||||||||4
1727277930000|2024-09-25 15:25:30|||||||||1
1727277940000|2024-09-25 15:25:40|17.84|17.76|17.84|17.76|17.84|17.76|17.81|17.73|24
1727277950000|2024-09-25 15:25:50|||||||||4
1727277960000|2024-09-25 15:26:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|39
1727277980000|2024-09-25 15:26:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|11
1727277990000|2024-09-25 15:26:30|||||||||1
1727278000000|2024-09-25 15:26:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|26
1727278020000|2024-09-25 15:27:00|||||||||2
1727278060000|2024-09-25 15:27:40|||||||||4
1727278100000|2024-09-25 15:28:20|||||||||2
1727278110000|2024-09-25 15:28:30|||||||||1
1727278120000|2024-09-25 15:28:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|41
1727278140000|2024-09-25 15:29:00|||||||||2
1727278150000|2024-09-25 15:29:10|||||||||3
1727278170000|2024-09-25 15:29:30|||||||||1
1727278180000|2024-09-25 15:29:40|||||||||2
1727278190000|2024-09-25 15:29:50|||||||||12
1727278340000|2024-09-25 15:32:20|||||||||7
1727278380000|2024-09-25 15:33:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727278420000|2024-09-25 15:33:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727278660000|2024-09-25 15:37:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|7
1727278970000|2024-09-25 15:42:50|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|12
1727278980000|2024-09-25 15:43:00|17.84|17.76|17.84|17.76|17.86|17.78|17.81|17.73|8
1727279000000|2024-09-25 15:43:20|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1727279040000|2024-09-25 15:44:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727279050000|2024-09-25 15:44:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727279280000|2024-09-25 15:48:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727279310000|2024-09-25 15:48:30|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|1
1727279330000|2024-09-25 15:48:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727279400000|2024-09-25 15:50:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727279470000|2024-09-25 15:51:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727279490000|2024-09-25 15:51:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727279520000|2024-09-25 15:52:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|20
1727279880000|2024-09-25 15:58:00|||||||||1
1727279900000|2024-09-25 15:58:20|17.84|17.76|17.84|17.76|17.89|17.81|17.84|17.76|16
1727279990000|2024-09-25 15:59:50|||||||||18
1727280140000|2024-09-25 16:02:20|||||||||1
1727280330000|2024-09-25 16:05:30|17.89|17.81|17.87|17.79|17.89|17.81|17.86|17.78|18
1727280340000|2024-09-25 16:05:40|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|8
1727280630000|2024-09-25 16:10:30|||||||||19
1727281450000|2024-09-25 16:24:10|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|10
1727281860000|2024-09-25 16:31:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|52
1727281930000|2024-09-25 16:32:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1727281950000|2024-09-25 16:32:30|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|34
1727281970000|2024-09-25 16:32:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727281980000|2024-09-25 16:33:00|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|11
1727281990000|2024-09-25 16:33:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727282000000|2024-09-25 16:33:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727282010000|2024-09-25 16:33:30|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|2
1727282030000|2024-09-25 16:33:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727282110000|2024-09-25 16:35:10|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727282500000|2024-09-25 16:41:40|17.89|17.81|17.91|17.83|17.91|17.83|17.88|17.8|6
1727282510000|2024-09-25 16:41:50|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|4
1727282530000|2024-09-25 16:42:10|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1727282540000|2024-09-25 16:42:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|3
1727282580000|2024-09-25 16:43:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|5
1727282590000|2024-09-25 16:43:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1727282720000|2024-09-25 16:45:20|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|5
1727282760000|2024-09-25 16:46:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1727282780000|2024-09-25 16:46:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1727282800000|2024-09-25 16:46:40|17.96|17.88|17.93|17.85|17.98|17.9|17.93|17.85|9
1727282820000|2024-09-25 16:47:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|8
1727282840000|2024-09-25 16:47:20|17.96|17.88|17.96|17.88|17.96|17.88|17.93|17.85|4
1727282850000|2024-09-25 16:47:30|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1727282860000|2024-09-25 16:47:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727282870000|2024-09-25 16:47:50|17.96|17.88|17.96|17.88|17.98|17.9|17.94|17.86|0
1727282890000|2024-09-25 16:48:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727282930000|2024-09-25 16:48:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1727283040000|2024-09-25 16:50:40|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|3
1727283050000|2024-09-25 16:50:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|2
1727283060000|2024-09-25 16:51:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727283070000|2024-09-25 16:51:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1727283120000|2024-09-25 16:52:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|2
1727283170000|2024-09-25 16:52:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727283190000|2024-09-25 16:53:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|3
1727283200000|2024-09-25 16:53:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727283210000|2024-09-25 16:53:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|2
1727283220000|2024-09-25 16:53:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727283230000|2024-09-25 16:53:50|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1727283240000|2024-09-25 16:54:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727283260000|2024-09-25 16:54:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727283290000|2024-09-25 16:54:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727283300000|2024-09-25 16:55:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1727283350000|2024-09-25 16:55:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1727283360000|2024-09-25 16:56:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|3
1727283370000|2024-09-25 16:56:10|17.91|17.83|17.91|17.83|17.92|17.84|17.89|17.81|0
1727283400000|2024-09-25 16:56:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727283440000|2024-09-25 16:57:20|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1727283520000|2024-09-25 16:58:40|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|3
1727283610000|2024-09-25 17:00:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727283620000|2024-09-25 17:00:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|2
1727283630000|2024-09-25 17:00:30|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|2
1727283640000|2024-09-25 17:00:40|18.07|17.99|18.03|17.95|18.07|17.99|18.03|17.95|87
1727283650000|2024-09-25 17:00:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1727283660000|2024-09-25 17:01:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|3
1727283670000|2024-09-25 17:01:10|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|0
1727283680000|2024-09-25 17:01:20|18.01|17.93|18.02|17.94|18.02|17.94|17.99|17.91|0
1727283690000|2024-09-25 17:01:30|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1727283700000|2024-09-25 17:01:40|18.01|17.93|17.99|17.91|18.02|17.94|17.99|17.91|32
1727283710000|2024-09-25 17:01:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1727283720000|2024-09-25 17:02:00|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|1
1727283770000|2024-09-25 17:02:50|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|2
1727283780000|2024-09-25 17:03:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|5
1727283800000|2024-09-25 17:03:20|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1727283900000|2024-09-25 17:05:00|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|6
1727283910000|2024-09-25 17:05:10|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1727283930000|2024-09-25 17:05:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727283990000|2024-09-25 17:06:30|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1727284000000|2024-09-25 17:06:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|27
1727284150000|2024-09-25 17:09:10|17.99|17.91|17.94|17.86|17.99|17.91|17.94|17.86|20
1727284160000|2024-09-25 17:09:20|17.96|17.88|17.99|17.91|17.99|17.91|17.94|17.86|0
1727284180000|2024-09-25 17:09:40|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1727284190000|2024-09-25 17:09:50|17.98|17.9|17.96|17.88|17.98|17.9|17.94|17.86|4
1727284200000|2024-09-25 17:10:00|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|1
1727284240000|2024-09-25 17:10:40|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|1
1727284250000|2024-09-25 17:10:50|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1727284400000|2024-09-25 17:13:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|5
1727284410000|2024-09-25 17:13:30|17.97|17.89|17.99|17.91|17.99|17.91|17.94|17.86|0
1727284420000|2024-09-25 17:13:40|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|0
1727284430000|2024-09-25 17:13:50|17.94|17.86|17.94|17.86|17.97|17.89|17.94|17.86|0
1727284440000|2024-09-25 17:14:00|17.96|17.88|17.95|17.87|17.96|17.88|17.94|17.86|0
1727284450000|2024-09-25 17:14:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1727284510000|2024-09-25 17:15:10|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1727284530000|2024-09-25 17:15:30|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1727284550000|2024-09-25 17:15:50|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1727284610000|2024-09-25 17:16:50|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|0
1727284620000|2024-09-25 17:17:00|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|1
1727284630000|2024-09-25 17:17:10|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1727284640000|2024-09-25 17:17:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727284810000|2024-09-25 17:20:10|17.95|17.87|17.95|17.87|17.99|17.91|17.94|17.86|7
1727284820000|2024-09-25 17:20:20|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1727284840000|2024-09-25 17:20:40|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1727284860000|2024-09-25 17:21:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|5
1727284880000|2024-09-25 17:21:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1727284900000|2024-09-25 17:21:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727284910000|2024-09-25 17:21:50|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1727284920000|2024-09-25 17:22:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1727285400000|2024-09-25 17:30:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|11
1727285410000|2024-09-25 17:30:10|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|8
1727285420000|2024-09-25 17:30:20|18.02|17.94|18.02|17.94|18.04|17.96|18|17.92|7
1727285430000|2024-09-25 17:30:30|18|17.92|17.99|17.91|18.02|17.94|17.99|17.91|25
1727285470000|2024-09-25 17:31:10|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|47
1727285480000|2024-09-25 17:31:20|18.03|17.95|17.99|17.91|18.03|17.95|17.99|17.91|2
1727285500000|2024-09-25 17:31:40|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1727285520000|2024-09-25 17:32:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727285530000|2024-09-25 17:32:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1727285540000|2024-09-25 17:32:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727285560000|2024-09-25 17:32:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1727285580000|2024-09-25 17:33:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1727285590000|2024-09-25 17:33:10|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1727285600000|2024-09-25 17:33:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727285610000|2024-09-25 17:33:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1727285620000|2024-09-25 17:33:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727285640000|2024-09-25 17:34:00|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1727285650000|2024-09-25 17:34:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727285660000|2024-09-25 17:34:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1727285670000|2024-09-25 17:34:30|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|10
1727285680000|2024-09-25 17:34:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1727285700000|2024-09-25 17:35:00|18.07|17.99|18.08|18|18.12|18.04|18.07|17.99|0
1727285710000|2024-09-25 17:35:10|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|0
1727285720000|2024-09-25 17:35:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1727285730000|2024-09-25 17:35:30|18.06|17.98|18.04|17.96|18.07|17.99|18.04|17.96|0
1727285740000|2024-09-25 17:35:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1727285750000|2024-09-25 17:35:50|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1727285770000|2024-09-25 17:36:10|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1727285800000|2024-09-25 17:36:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727285850000|2024-09-25 17:37:30|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|1
1727285990000|2024-09-25 17:39:50|18.03|17.95|17.99|17.91|18.03|17.95|17.99|17.91|6
1727286000000|2024-09-25 17:40:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1727286010000|2024-09-25 17:40:10|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1727286030000|2024-09-25 17:40:30|18.03|17.95|18.03|17.95|18.04|17.96|18.03|17.95|0
1727286040000|2024-09-25 17:40:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1727286050000|2024-09-25 17:40:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1727286060000|2024-09-25 17:41:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1727286070000|2024-09-25 17:41:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1727286080000|2024-09-25 17:41:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1727286100000|2024-09-25 17:41:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1727286110000|2024-09-25 17:41:50|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|0
1727286120000|2024-09-25 17:42:00|18.06|17.98|18.07|17.99|18.07|17.99|18.04|17.96|0
1727286130000|2024-09-25 17:42:10|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1727286140000|2024-09-25 17:42:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|2
1727286150000|2024-09-25 17:42:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1727286180000|2024-09-25 17:43:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1727286190000|2024-09-25 17:43:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1727286200000|2024-09-25 17:43:20|18.04|17.96|18.03|17.95|18.04|17.96|18.02|17.94|0
1727286210000|2024-09-25 17:43:30|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1727286230000|2024-09-25 17:43:50|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1727286240000|2024-09-25 17:44:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1727286250000|2024-09-25 17:44:10|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1727286260000|2024-09-25 17:44:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727286270000|2024-09-25 17:44:30|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1727286280000|2024-09-25 17:44:40|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1727286300000|2024-09-25 17:45:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1727286310000|2024-09-25 17:45:10|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|0
1727286320000|2024-09-25 17:45:20|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1727286330000|2024-09-25 17:45:30|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1727286340000|2024-09-25 17:45:40|18.06|17.98|18.07|17.99|18.07|17.99|18.04|17.96|0
1727286350000|2024-09-25 17:45:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1727286360000|2024-09-25 17:46:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1727286390000|2024-09-25 17:46:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1727286420000|2024-09-25 17:47:00|18.09|18.01|18.09|18.01|18.12|18.04|18.09|18.01|0
1727286430000|2024-09-25 17:47:10|18.11|18.03|18.09|18.01|18.12|18.04|18.09|18.01|5
1727286480000|2024-09-25 17:48:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|10
1727286490000|2024-09-25 17:48:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1727286500000|2024-09-25 17:48:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727286540000|2024-09-25 17:49:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1727286550000|2024-09-25 17:49:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1727286560000|2024-09-25 17:49:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1727286580000|2024-09-25 17:49:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1727286590000|2024-09-25 17:49:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727286610000|2024-09-25 17:50:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1727286630000|2024-09-25 17:50:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|9
1727286640000|2024-09-25 17:50:40|18.06|17.98|18.04|17.96|18.07|17.99|18.04|17.96|0
1727286650000|2024-09-25 17:50:50|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1727286660000|2024-09-25 17:51:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727286670000|2024-09-25 17:51:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1727286710000|2024-09-25 17:51:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1727286720000|2024-09-25 17:52:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1727286740000|2024-09-25 17:52:20|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1727286750000|2024-09-25 17:52:30|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1727286790000|2024-09-25 17:53:10|18.01|17.93|18.01|17.93|18.02|17.94|17.99|17.91|0
1727286800000|2024-09-25 17:53:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727286840000|2024-09-25 17:54:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727286890000|2024-09-25 17:54:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1727286900000|2024-09-25 17:55:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727286920000|2024-09-25 17:55:20|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|7
1727286930000|2024-09-25 17:55:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727286940000|2024-09-25 17:55:40|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727286950000|2024-09-25 17:55:50|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|0
1727286960000|2024-09-25 17:56:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1727286970000|2024-09-25 17:56:10|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1727287020000|2024-09-25 17:57:00|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|4
1727287030000|2024-09-25 17:57:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727287040000|2024-09-25 17:57:20|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1727287050000|2024-09-25 17:57:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727287140000|2024-09-25 17:59:00|||||||||1
1727287190000|2024-09-25 17:59:50|17.96|17.88|17.96|17.88|17.97|17.89|17.94|17.86|0
1727287200000|2024-09-25 18:00:00|17.97|17.89|17.96|17.88|17.97|17.89|17.94|17.86|0
1727287210000|2024-09-25 18:00:10|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|23
1727287220000|2024-09-25 18:00:20|||||||||17
1727287230000|2024-09-25 18:00:30|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|1
1727287290000|2024-09-25 18:01:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727287300000|2024-09-25 18:01:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727287310000|2024-09-25 18:01:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727287320000|2024-09-25 18:02:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1727287330000|2024-09-25 18:02:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727287340000|2024-09-25 18:02:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727287360000|2024-09-25 18:02:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727287390000|2024-09-25 18:03:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1727287400000|2024-09-25 18:03:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727287440000|2024-09-25 18:04:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1727287460000|2024-09-25 18:04:20|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1727287580000|2024-09-25 18:06:20|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1727287590000|2024-09-25 18:06:30|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1727287600000|2024-09-25 18:06:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727287620000|2024-09-25 18:07:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727287630000|2024-09-25 18:07:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727287640000|2024-09-25 18:07:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727287660000|2024-09-25 18:07:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727287680000|2024-09-25 18:08:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1727287700000|2024-09-25 18:08:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1727288040000|2024-09-25 18:14:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|2
1727288050000|2024-09-25 18:14:10|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|3
1727288070000|2024-09-25 18:14:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1727288080000|2024-09-25 18:14:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727288100000|2024-09-25 18:15:00|18.06|17.98|18.08|18|18.11|18.03|18.06|17.98|1
1727288110000|2024-09-25 18:15:10|18.09|18.01|18.07|17.99|18.11|18.03|18.07|17.99|0
1727288170000|2024-09-25 18:16:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|4
1727288180000|2024-09-25 18:16:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727288190000|2024-09-25 18:16:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1727288200000|2024-09-25 18:16:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727288240000|2024-09-25 18:17:20|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|1
1727288250000|2024-09-25 18:17:30|||||||||1
1727288330000|2024-09-25 18:18:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1727288340000|2024-09-25 18:19:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1727288350000|2024-09-25 18:19:10|18.06|17.98|18.04|17.96|18.07|17.99|18.04|17.96|0
1727288360000|2024-09-25 18:19:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1727288380000|2024-09-25 18:19:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1727288400000|2024-09-25 18:20:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1727288510000|2024-09-25 18:21:50|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|0
1727288550000|2024-09-25 18:22:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1727288730000|2024-09-25 18:25:30|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1727288760000|2024-09-25 18:26:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1727288870000|2024-09-25 18:27:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|7
1727288980000|2024-09-25 18:29:40|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1727288990000|2024-09-25 18:29:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727289000000|2024-09-25 18:30:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727289050000|2024-09-25 18:30:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|6
1727289070000|2024-09-25 18:31:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727289080000|2024-09-25 18:31:20|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1727289100000|2024-09-25 18:31:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727289130000|2024-09-25 18:32:10|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|2
1727289190000|2024-09-25 18:33:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1727289200000|2024-09-25 18:33:20|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|0
1727289210000|2024-09-25 18:33:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727289220000|2024-09-25 18:33:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727289240000|2024-09-25 18:34:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1727289250000|2024-09-25 18:34:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1727289260000|2024-09-25 18:34:20|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1727289280000|2024-09-25 18:34:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727289300000|2024-09-25 18:35:00|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1727289310000|2024-09-25 18:35:10|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1727289320000|2024-09-25 18:35:20|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1727289330000|2024-09-25 18:35:30|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1727289890000|2024-09-25 18:44:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727289900000|2024-09-25 18:45:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727289980000|2024-09-25 18:46:20|||||||||1
1727290120000|2024-09-25 18:48:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|12
1727290130000|2024-09-25 18:48:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1727290140000|2024-09-25 18:49:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727290170000|2024-09-25 18:49:30|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727290180000|2024-09-25 18:49:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727290190000|2024-09-25 18:49:50|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1727290220000|2024-09-25 18:50:20|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1727290680000|2024-09-25 18:58:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1727290690000|2024-09-25 18:58:10|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1727291010000|2024-09-25 19:03:30|||||||||1
1727291390000|2024-09-25 19:09:50|18|17.92|17.99|17.91|18.01|17.93|17.99|17.91|0
1727291410000|2024-09-25 19:10:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1727291470000|2024-09-25 19:11:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1727291480000|2024-09-25 19:11:20|18.04|17.96|18.04|17.96|18.04|17.96|18.01|17.93|0
1727291500000|2024-09-25 19:11:40|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1727291520000|2024-09-25 19:12:00|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|0
1727291540000|2024-09-25 19:12:20|18.03|17.95|18.01|17.93|18.04|17.96|18.01|17.93|0
1727291550000|2024-09-25 19:12:30|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1727291700000|2024-09-25 19:15:00|||||||||50
1727291720000|2024-09-25 19:15:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1727291730000|2024-09-25 19:15:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727291740000|2024-09-25 19:15:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1727291780000|2024-09-25 19:16:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727291830000|2024-09-25 19:17:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1727291840000|2024-09-25 19:17:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1727291860000|2024-09-25 19:17:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727291940000|2024-09-25 19:19:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1727291950000|2024-09-25 19:19:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1727291960000|2024-09-25 19:19:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1727292240000|2024-09-25 19:24:00|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1727292260000|2024-09-25 19:24:20|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1727292300000|2024-09-25 19:25:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1727292330000|2024-09-25 19:25:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1727292340000|2024-09-25 19:25:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727292350000|2024-09-25 19:25:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1727292360000|2024-09-25 19:26:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1727292380000|2024-09-25 19:26:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1727292410000|2024-09-25 19:26:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1727292460000|2024-09-25 19:27:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1727292470000|2024-09-25 19:27:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1727292520000|2024-09-25 19:28:40|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1727292550000|2024-09-25 19:29:10|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1727292580000|2024-09-25 19:29:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1727292590000|2024-09-25 19:29:50|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1727292660000|2024-09-25 19:31:00|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|11
1727292680000|2024-09-25 19:31:20|||||||||1
1727293150000|2024-09-25 19:39:10|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|3
1727293270000|2024-09-25 19:41:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1727293290000|2024-09-25 19:41:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1727293300000|2024-09-25 19:41:40|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|0
1727293500000|2024-09-25 19:45:00|18.09|18.01|18.08|18|18.09|18.01|18.07|17.99|7
1727293510000|2024-09-25 19:45:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727293560000|2024-09-25 19:46:00|||||||||1
1727293700000|2024-09-25 19:48:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|5
1727293710000|2024-09-25 19:48:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1727293720000|2024-09-25 19:48:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727293830000|2024-09-25 19:50:30|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|5
1727293840000|2024-09-25 19:50:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727294080000|2024-09-25 19:54:40|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|25
1727294280000|2024-09-25 19:58:00|||||||||1
1727294310000|2024-09-25 19:58:30|||||||||8
1727294320000|2024-09-25 19:58:40|||||||||1
1727294340000|2024-09-25 19:59:00|18.08|18|18.08|18|18.08|18|18.08|18|9
1727294350000|2024-09-25 19:59:10|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|5
1727294380000|2024-09-25 19:59:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1727294390000|2024-09-25 19:59:50|18.1|18.02|18.09|18.01|18.12|18.04|18.08|18|26
1727309700000|2024-09-26 00:15:00|18.12|17.82|18.12|17.82|18.12|17.82|18.12|17.82|0
1727309710000|2024-09-26 00:15:10|18.08|17.83|17.96|17.88|18.08|17.88|17.96|17.81|0
1727310120000|2024-09-26 00:22:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|1
1727310130000|2024-09-26 00:22:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1727310340000|2024-09-26 00:25:40|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1727310470000|2024-09-26 00:27:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727315300000|2024-09-26 01:48:20|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|6
1727315360000|2024-09-26 01:49:20|||||||||1
1727315600000|2024-09-26 01:53:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727315650000|2024-09-26 01:54:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1727316970000|2024-09-26 02:16:10|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|1
1727317010000|2024-09-26 02:16:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727317030000|2024-09-26 02:17:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727317060000|2024-09-26 02:17:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727317380000|2024-09-26 02:23:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727317410000|2024-09-26 02:23:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727317670000|2024-09-26 02:27:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1727318120000|2024-09-26 02:35:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|4
1727319290000|2024-09-26 02:54:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727319300000|2024-09-26 02:55:00|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1727319320000|2024-09-26 02:55:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1727319680000|2024-09-26 03:01:20|17.83|17.75|17.86|17.78|17.86|17.78|17.8|17.72|1
1727320410000|2024-09-26 03:13:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727320480000|2024-09-26 03:14:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727320520000|2024-09-26 03:15:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727320790000|2024-09-26 03:19:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727320850000|2024-09-26 03:20:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727321740000|2024-09-26 03:35:40|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1727321780000|2024-09-26 03:36:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727321810000|2024-09-26 03:36:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727321850000|2024-09-26 03:37:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727321960000|2024-09-26 03:39:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727321990000|2024-09-26 03:39:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727322070000|2024-09-26 03:41:10|17.93|17.68|17.86|17.78|17.93|17.78|17.84|17.68|0
1727322080000|2024-09-26 03:41:20|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727322100000|2024-09-26 03:41:40|17.86|17.78|17.93|17.68|17.93|17.78|17.86|17.68|0
1727322110000|2024-09-26 03:41:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727322120000|2024-09-26 03:42:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727322200000|2024-09-26 03:43:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727322220000|2024-09-26 03:43:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727322230000|2024-09-26 03:43:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727322420000|2024-09-26 03:47:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727322430000|2024-09-26 03:47:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727322490000|2024-09-26 03:48:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727322520000|2024-09-26 03:48:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727322550000|2024-09-26 03:49:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727322560000|2024-09-26 03:49:20|17.86|17.78|17.86|17.78|17.93|17.78|17.86|17.68|0
1727322660000|2024-09-26 03:51:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727322670000|2024-09-26 03:51:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727322680000|2024-09-26 03:51:20|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727322700000|2024-09-26 03:51:40|17.86|17.78|17.93|17.68|17.93|17.78|17.86|17.68|0
1727322730000|2024-09-26 03:52:10|17.86|17.78|17.86|17.78|17.93|17.78|17.86|17.68|0
1727322830000|2024-09-26 03:53:50|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727322840000|2024-09-26 03:54:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727322880000|2024-09-26 03:54:40|17.93|17.68|17.86|17.78|17.93|17.78|17.86|17.68|0
1727322960000|2024-09-26 03:56:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727323040000|2024-09-26 03:57:20|||||||||2
1727323060000|2024-09-26 03:57:40|17.92|17.67|17.85|17.77|17.92|17.77|17.85|17.67|4
1727323070000|2024-09-26 03:57:50|17.92|17.67|17.85|17.77|17.92|17.77|17.85|17.67|0
1727323160000|2024-09-26 03:59:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727323440000|2024-09-26 04:04:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727323540000|2024-09-26 04:05:40|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|2
1727323560000|2024-09-26 04:06:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727324640000|2024-09-26 04:24:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727324680000|2024-09-26 04:24:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727326380000|2024-09-26 04:53:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1727326410000|2024-09-26 04:53:30|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1727326720000|2024-09-26 04:58:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727326790000|2024-09-26 04:59:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727326810000|2024-09-26 05:00:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727326860000|2024-09-26 05:01:00|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1727326870000|2024-09-26 05:01:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727327620000|2024-09-26 05:13:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727327640000|2024-09-26 05:14:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727327680000|2024-09-26 05:14:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727327690000|2024-09-26 05:14:50|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1727327700000|2024-09-26 05:15:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1727328830000|2024-09-26 05:33:50|17.78|17.7|17.75|17.67|17.78|17.7|17.75|17.67|4
1727328850000|2024-09-26 05:34:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727329300000|2024-09-26 05:41:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1727329340000|2024-09-26 05:42:20|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|0
1727329350000|2024-09-26 05:42:30|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1727329360000|2024-09-26 05:42:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727329370000|2024-09-26 05:42:50|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1727329410000|2024-09-26 05:43:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727329500000|2024-09-26 05:45:00|17.76|17.68|17.75|17.67|17.77|17.69|17.75|17.67|0
1727329520000|2024-09-26 05:45:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727329540000|2024-09-26 05:45:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727329570000|2024-09-26 05:46:10|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727329670000|2024-09-26 05:47:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727329790000|2024-09-26 05:49:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727329800000|2024-09-26 05:50:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727329820000|2024-09-26 05:50:20|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1727329850000|2024-09-26 05:50:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727329860000|2024-09-26 05:51:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727329870000|2024-09-26 05:51:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727329910000|2024-09-26 05:51:50|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1727329930000|2024-09-26 05:52:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727329950000|2024-09-26 05:52:30|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1727329960000|2024-09-26 05:52:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727330010000|2024-09-26 05:53:30|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1727330320000|2024-09-26 05:58:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727330340000|2024-09-26 05:59:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727330400000|2024-09-26 06:00:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727330420000|2024-09-26 06:00:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727330450000|2024-09-26 06:00:50|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|3
1727330460000|2024-09-26 06:01:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|8
1727330480000|2024-09-26 06:01:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727330540000|2024-09-26 06:02:20|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|3
1727330610000|2024-09-26 06:03:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|2
1727330620000|2024-09-26 06:03:40|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1727330630000|2024-09-26 06:03:50|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1727330700000|2024-09-26 06:05:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1727330790000|2024-09-26 06:06:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727330820000|2024-09-26 06:07:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727330890000|2024-09-26 06:08:10|||||||||5
1727330920000|2024-09-26 06:08:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727330990000|2024-09-26 06:09:50|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1727331000000|2024-09-26 06:10:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727331010000|2024-09-26 06:10:10|||||||||36
1727331220000|2024-09-26 06:13:40|||||||||1
1727331320000|2024-09-26 06:15:20|17.72|17.64|17.75|17.67|17.75|17.67|17.72|17.64|51
1727331340000|2024-09-26 06:15:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1727331410000|2024-09-26 06:16:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727332970000|2024-09-26 06:42:50|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|30
1727332990000|2024-09-26 06:43:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727333010000|2024-09-26 06:43:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727333030000|2024-09-26 06:43:50|||||||||2
1727333060000|2024-09-26 06:44:20|||||||||6
1727333110000|2024-09-26 06:45:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1727333220000|2024-09-26 06:47:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|9
1727333260000|2024-09-26 06:47:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727333390000|2024-09-26 06:49:50|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1727333420000|2024-09-26 06:50:20|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|82
1727333430000|2024-09-26 06:50:30|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|5
1727333450000|2024-09-26 06:50:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727333470000|2024-09-26 06:51:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1727333480000|2024-09-26 06:51:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1727333490000|2024-09-26 06:51:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727333540000|2024-09-26 06:52:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727333550000|2024-09-26 06:52:30|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1727333570000|2024-09-26 06:52:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727333580000|2024-09-26 06:53:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727333600000|2024-09-26 06:53:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1727333620000|2024-09-26 06:53:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727333700000|2024-09-26 06:55:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1727333970000|2024-09-26 06:59:30|||||||||44
1727334000000|2024-09-26 07:00:00|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|15
1727334020000|2024-09-26 07:00:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|2
1727334040000|2024-09-26 07:00:40|||||||||2
1727334050000|2024-09-26 07:00:50|||||||||1
1727334070000|2024-09-26 07:01:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|42
1727334110000|2024-09-26 07:01:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|8
1727334120000|2024-09-26 07:02:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|5
1727334310000|2024-09-26 07:05:10|||||||||5
1727334410000|2024-09-26 07:06:50|||||||||1
1727334430000|2024-09-26 07:07:10|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|13
1727334450000|2024-09-26 07:07:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727334460000|2024-09-26 07:07:40|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|28
1727334470000|2024-09-26 07:07:50|||||||||1
1727334540000|2024-09-26 07:09:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|9
1727334600000|2024-09-26 07:10:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|3
1727334670000|2024-09-26 07:11:10|17.67|17.59|17.68|17.6|17.69|17.61|17.67|17.59|11
1727334680000|2024-09-26 07:11:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1727334780000|2024-09-26 07:13:00|17.65|17.57|17.65|17.57|17.65|17.57|17.64|17.56|6
1727334900000|2024-09-26 07:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|65
1727334910000|2024-09-26 07:15:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727334920000|2024-09-26 07:15:20|||||||||1
1727334930000|2024-09-26 07:15:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727334980000|2024-09-26 07:16:20|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|0
1727334990000|2024-09-26 07:16:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727335060000|2024-09-26 07:17:40|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1727335070000|2024-09-26 07:17:50|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|0
1727335080000|2024-09-26 07:18:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1727335190000|2024-09-26 07:19:50|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1727335220000|2024-09-26 07:20:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727335240000|2024-09-26 07:20:40|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|19
1727335250000|2024-09-26 07:20:50|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1727335260000|2024-09-26 07:21:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727335270000|2024-09-26 07:21:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727335280000|2024-09-26 07:21:20|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1727335460000|2024-09-26 07:24:20|17.63|17.55|17.65|17.57|17.65|17.57|17.62|17.54|6
1727335490000|2024-09-26 07:24:50|||||||||23
1727335530000|2024-09-26 07:25:30|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|16
1727335540000|2024-09-26 07:25:40|17.63|17.55|17.65|17.57|17.65|17.57|17.62|17.54|15
1727335670000|2024-09-26 07:27:50|17.63|17.55|17.65|17.57|17.65|17.57|17.62|17.54|42
1727335680000|2024-09-26 07:28:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|16
1727335800000|2024-09-26 07:30:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|40
1727335840000|2024-09-26 07:30:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|16
1727335850000|2024-09-26 07:30:50|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1727335890000|2024-09-26 07:31:30|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1727335940000|2024-09-26 07:32:20|||||||||1
1727335950000|2024-09-26 07:32:30|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1727335970000|2024-09-26 07:32:50|||||||||5
1727335980000|2024-09-26 07:33:00|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|0
1727335990000|2024-09-26 07:33:10|||||||||1
1727336000000|2024-09-26 07:33:20|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|0
1727336010000|2024-09-26 07:33:30|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1727336020000|2024-09-26 07:33:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727336030000|2024-09-26 07:33:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727336040000|2024-09-26 07:34:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727336050000|2024-09-26 07:34:10|||||||||1
1727336080000|2024-09-26 07:34:40|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1727336090000|2024-09-26 07:34:50|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|0
1727336100000|2024-09-26 07:35:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|19
1727336110000|2024-09-26 07:35:10|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1727336120000|2024-09-26 07:35:20|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|2
1727336140000|2024-09-26 07:35:40|17.68|17.6|17.67|17.59|17.7|17.62|17.67|17.59|54
1727336200000|2024-09-26 07:36:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|46
1727336210000|2024-09-26 07:36:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|7
1727336250000|2024-09-26 07:37:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727336260000|2024-09-26 07:37:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727336270000|2024-09-26 07:37:50|||||||||5
1727336280000|2024-09-26 07:38:00|17.68|17.6|17.67|17.59|17.7|17.62|17.67|17.59|6
1727336310000|2024-09-26 07:38:30|||||||||1
1727336320000|2024-09-26 07:38:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727336340000|2024-09-26 07:39:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727336380000|2024-09-26 07:39:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1727336390000|2024-09-26 07:39:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1727336400000|2024-09-26 07:40:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1727336600000|2024-09-26 07:43:20|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|23
1727336620000|2024-09-26 07:43:40|||||||||12
1727336650000|2024-09-26 07:44:10|||||||||100
1727336660000|2024-09-26 07:44:20|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|107
1727336700000|2024-09-26 07:45:00|||||||||3
1727336740000|2024-09-26 07:45:40|||||||||200
1727336750000|2024-09-26 07:45:50|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|245
1727336780000|2024-09-26 07:46:20|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|18
1727336790000|2024-09-26 07:46:30|||||||||20
1727336800000|2024-09-26 07:46:40|||||||||2
1727336860000|2024-09-26 07:47:40|||||||||1
1727336870000|2024-09-26 07:47:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|53
1727336910000|2024-09-26 07:48:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|9
1727336920000|2024-09-26 07:48:40|17.62|17.54|17.58|17.5|17.62|17.54|17.58|17.5|10
1727336930000|2024-09-26 07:48:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1727336940000|2024-09-26 07:49:00|17.6|17.52|17.62|17.54|17.62|17.54|17.58|17.5|12
1727337040000|2024-09-26 07:50:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727337050000|2024-09-26 07:50:50|17.61|17.53|17.57|17.49|17.62|17.54|17.57|17.49|15
1727337140000|2024-09-26 07:52:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1727337180000|2024-09-26 07:53:00|||||||||1
1727337420000|2024-09-26 07:57:00|||||||||1
1727337450000|2024-09-26 07:57:30|||||||||1
1727337480000|2024-09-26 07:58:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|5
1727337490000|2024-09-26 07:58:10|||||||||23
1727337500000|2024-09-26 07:58:20|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|8
1727337510000|2024-09-26 07:58:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|13
1727337540000|2024-09-26 07:59:00|17.53|17.45|17.53|17.45|17.57|17.49|17.53|17.45|10
1727337570000|2024-09-26 07:59:30|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|2
1727337580000|2024-09-26 07:59:40|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1727337600000|2024-09-26 08:00:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|10
1727337610000|2024-09-26 08:00:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|1
1727337660000|2024-09-26 08:01:00|||||||||47
1727337670000|2024-09-26 08:01:10|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|70
1727337680000|2024-09-26 08:01:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1727337690000|2024-09-26 08:01:30|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|4
1727337700000|2024-09-26 08:01:40|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1727337760000|2024-09-26 08:02:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1727337770000|2024-09-26 08:02:50|||||||||1
1727337780000|2024-09-26 08:03:00|||||||||1
1727337800000|2024-09-26 08:03:20|||||||||2
1727338020000|2024-09-26 08:07:00|||||||||1
1727338030000|2024-09-26 08:07:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1727338040000|2024-09-26 08:07:20|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1727338050000|2024-09-26 08:07:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|23
1727338070000|2024-09-26 08:07:50|||||||||4
1727338150000|2024-09-26 08:09:10|||||||||8
1727338160000|2024-09-26 08:09:20|||||||||1
1727338230000|2024-09-26 08:10:30|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|126
1727338240000|2024-09-26 08:10:40|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1727338250000|2024-09-26 08:10:50|||||||||1
1727338270000|2024-09-26 08:11:10|||||||||1
1727338370000|2024-09-26 08:12:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|20
1727338440000|2024-09-26 08:14:00|||||||||37
1727338540000|2024-09-26 08:15:40|||||||||5
1727338580000|2024-09-26 08:16:20|||||||||6
1727338610000|2024-09-26 08:16:50|||||||||8
1727338620000|2024-09-26 08:17:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|10
1727338630000|2024-09-26 08:17:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|1
1727338670000|2024-09-26 08:17:50|||||||||1
1727338700000|2024-09-26 08:18:20|||||||||1
1727338750000|2024-09-26 08:19:10|||||||||16
1727338790000|2024-09-26 08:19:50|||||||||1
1727338810000|2024-09-26 08:20:10|||||||||2
1727338860000|2024-09-26 08:21:00|||||||||1
1727338870000|2024-09-26 08:21:10|||||||||1
1727338950000|2024-09-26 08:22:30|||||||||1
1727338990000|2024-09-26 08:23:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|7
1727339000000|2024-09-26 08:23:20|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1727339020000|2024-09-26 08:23:40|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1727339030000|2024-09-26 08:23:50|||||||||2
1727339040000|2024-09-26 08:24:00|||||||||1
1727339060000|2024-09-26 08:24:20|||||||||1
1727339080000|2024-09-26 08:24:40|||||||||3
1727339150000|2024-09-26 08:25:50|||||||||5
1727339250000|2024-09-26 08:27:30|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|11
1727339260000|2024-09-26 08:27:40|17.48|17.4|17.48|17.4|17.51|17.43|17.48|17.4|2
1727339270000|2024-09-26 08:27:50|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|4
1727339320000|2024-09-26 08:28:40|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|1
1727339330000|2024-09-26 08:28:50|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1727339350000|2024-09-26 08:29:10|||||||||3
1727339360000|2024-09-26 08:29:20|17.5|17.42|17.48|17.4|17.51|17.43|17.48|17.4|10
1727339420000|2024-09-26 08:30:20|||||||||1
1727339490000|2024-09-26 08:31:30|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|4
1727339510000|2024-09-26 08:31:50|||||||||1
1727339540000|2024-09-26 08:32:20|||||||||25
1727339570000|2024-09-26 08:32:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1727339580000|2024-09-26 08:33:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|9
1727339590000|2024-09-26 08:33:10|||||||||1
1727339610000|2024-09-26 08:33:30|||||||||5
1727339630000|2024-09-26 08:33:50|||||||||1
1727339680000|2024-09-26 08:34:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|3
1727339690000|2024-09-26 08:34:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1727339720000|2024-09-26 08:35:20|||||||||1
1727339760000|2024-09-26 08:36:00|||||||||1
1727339920000|2024-09-26 08:38:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|199
1727339960000|2024-09-26 08:39:20|||||||||1
1727340070000|2024-09-26 08:41:10|17.48|17.4|17.48|17.4|17.5|17.42|17.48|17.4|11
1727340090000|2024-09-26 08:41:30|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1727340100000|2024-09-26 08:41:40|||||||||2
1727340120000|2024-09-26 08:42:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|6
1727340200000|2024-09-26 08:43:20|||||||||1
1727340260000|2024-09-26 08:44:20|17.48|17.4|17.45|17.37|17.48|17.4|17.45|17.37|104
1727340390000|2024-09-26 08:46:30|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|31
1727340420000|2024-09-26 08:47:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1727340430000|2024-09-26 08:47:10|17.45|17.37|17.43|17.35|17.45|17.37|17.41|17.33|4
1727340440000|2024-09-26 08:47:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1727340450000|2024-09-26 08:47:30|17.43|17.35|17.41|17.33|17.45|17.37|17.41|17.33|7
1727340460000|2024-09-26 08:47:40|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1727340480000|2024-09-26 08:48:00|17.45|17.37|17.41|17.33|17.45|17.37|17.41|17.33|19
1727340530000|2024-09-26 08:48:50|||||||||1
1727340540000|2024-09-26 08:49:00|17.45|17.37|17.41|17.33|17.45|17.37|17.41|17.33|6
1727340560000|2024-09-26 08:49:20|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|2
1727340610000|2024-09-26 08:50:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|8
1727340620000|2024-09-26 08:50:20|17.41|17.33|17.41|17.33|17.43|17.35|17.41|17.33|0
1727340640000|2024-09-26 08:50:40|17.43|17.35|17.43|17.35|17.45|17.37|17.43|17.35|44
1727340650000|2024-09-26 08:50:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1727340660000|2024-09-26 08:51:00|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|2
1727340680000|2024-09-26 08:51:20|||||||||1
1727340800000|2024-09-26 08:53:20|||||||||5
1727340920000|2024-09-26 08:55:20|||||||||1
1727341160000|2024-09-26 08:59:20|||||||||1
1727341240000|2024-09-26 09:00:40|||||||||1
1727341300000|2024-09-26 09:01:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|25
1727341340000|2024-09-26 09:02:20|||||||||1
1727341350000|2024-09-26 09:02:30|||||||||75
1727341360000|2024-09-26 09:02:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|4
1727341380000|2024-09-26 09:03:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|40
1727341390000|2024-09-26 09:03:10|||||||||1
1727341480000|2024-09-26 09:04:40|||||||||15
1727341520000|2024-09-26 09:05:20|||||||||11
1727341560000|2024-09-26 09:06:00|||||||||1
1727341620000|2024-09-26 09:07:00|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|100
1727341760000|2024-09-26 09:09:20|||||||||1
1727341780000|2024-09-26 09:09:40|||||||||1
1727341810000|2024-09-26 09:10:10|||||||||1
1727341840000|2024-09-26 09:10:40|||||||||8
1727341970000|2024-09-26 09:12:50|||||||||4
1727341980000|2024-09-26 09:13:00|||||||||1
1727342000000|2024-09-26 09:13:20|||||||||1
1727342150000|2024-09-26 09:15:50|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|34
1727342160000|2024-09-26 09:16:00|17.5|17.42|17.5|17.42|17.51|17.43|17.5|17.42|2
1727342180000|2024-09-26 09:16:20|||||||||1
1727342240000|2024-09-26 09:17:20|||||||||1
1727342350000|2024-09-26 09:19:10|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|18
1727342370000|2024-09-26 09:19:30|||||||||5
1727342490000|2024-09-26 09:21:30|||||||||1
1727342520000|2024-09-26 09:22:00|||||||||1
1727342650000|2024-09-26 09:24:10|||||||||13
1727342730000|2024-09-26 09:25:30|||||||||1
1727342790000|2024-09-26 09:26:30|17.46|17.38|17.46|17.38|17.46|17.38|17.45|17.37|32
1727342800000|2024-09-26 09:26:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1727342860000|2024-09-26 09:27:40|||||||||5
1727342940000|2024-09-26 09:29:00|||||||||1
1727343000000|2024-09-26 09:30:00|||||||||3
1727343030000|2024-09-26 09:30:30|||||||||67
1727343040000|2024-09-26 09:30:40|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|23
1727343050000|2024-09-26 09:30:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|138
1727343060000|2024-09-26 09:31:00|||||||||5
1727343070000|2024-09-26 09:31:10|||||||||62
1727343140000|2024-09-26 09:32:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1727343210000|2024-09-26 09:33:30|||||||||1
1727343360000|2024-09-26 09:36:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1727343370000|2024-09-26 09:36:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1727343380000|2024-09-26 09:36:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1727343390000|2024-09-26 09:36:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1727343400000|2024-09-26 09:36:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1727343450000|2024-09-26 09:37:30|||||||||1
1727343610000|2024-09-26 09:40:10|||||||||20
1727343810000|2024-09-26 09:43:30|||||||||1
1727343900000|2024-09-26 09:45:00|||||||||1
1727344050000|2024-09-26 09:47:30|||||||||1
1727344060000|2024-09-26 09:47:40|||||||||2
1727344080000|2024-09-26 09:48:00|||||||||3
1727344090000|2024-09-26 09:48:10|||||||||16
1727344220000|2024-09-26 09:50:20|||||||||1
1727344230000|2024-09-26 09:50:30|||||||||28
1727344290000|2024-09-26 09:51:30|||||||||1
1727344520000|2024-09-26 09:55:20|17.51|17.43|17.51|17.43|17.55|17.47|17.51|17.43|129
1727344530000|2024-09-26 09:55:30|||||||||1
1727344650000|2024-09-26 09:57:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|1
1727344690000|2024-09-26 09:58:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1727344710000|2024-09-26 09:58:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1727344720000|2024-09-26 09:58:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1727344730000|2024-09-26 09:58:50|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1727344740000|2024-09-26 09:59:00|17.5|17.42|17.5|17.42|17.51|17.43|17.5|17.42|0
1727344820000|2024-09-26 10:00:20|||||||||1
1727344900000|2024-09-26 10:01:40|||||||||1
1727344930000|2024-09-26 10:02:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1727345070000|2024-09-26 10:04:30|||||||||14
1727345140000|2024-09-26 10:05:40|||||||||2
1727345290000|2024-09-26 10:08:10|||||||||1
1727345340000|2024-09-26 10:09:00|||||||||5
1727345380000|2024-09-26 10:09:40|||||||||1
1727345400000|2024-09-26 10:10:00|||||||||1
1727345410000|2024-09-26 10:10:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|242
1727345420000|2024-09-26 10:10:20|||||||||1
1727345470000|2024-09-26 10:11:10|||||||||55
1727345500000|2024-09-26 10:11:40|||||||||1
1727345620000|2024-09-26 10:13:40|||||||||8
1727345740000|2024-09-26 10:15:40|||||||||1
1727345750000|2024-09-26 10:15:50|17.51|17.43|17.55|17.47|17.55|17.47|17.51|17.43|29
1727345980000|2024-09-26 10:19:40|||||||||1
1727346200000|2024-09-26 10:23:20|||||||||2
1727346220000|2024-09-26 10:23:40|||||||||1
1727346460000|2024-09-26 10:27:40|||||||||2
1727346520000|2024-09-26 10:28:40|||||||||4
1727346550000|2024-09-26 10:29:10|||||||||2
1727346600000|2024-09-26 10:30:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|31
1727346620000|2024-09-26 10:30:20|||||||||2
1727346650000|2024-09-26 10:30:50|||||||||1
1727346720000|2024-09-26 10:32:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|116
1727346730000|2024-09-26 10:32:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1727346760000|2024-09-26 10:32:40|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|2
1727346780000|2024-09-26 10:33:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|16
1727346800000|2024-09-26 10:33:20|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|1
1727346820000|2024-09-26 10:33:40|||||||||1
1727346950000|2024-09-26 10:35:50|||||||||1
1727347190000|2024-09-26 10:39:50|||||||||1
1727347290000|2024-09-26 10:41:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|51
1727347510000|2024-09-26 10:45:10|||||||||2
1727347560000|2024-09-26 10:46:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|267
1727347620000|2024-09-26 10:47:00|||||||||5
1727347790000|2024-09-26 10:49:50|||||||||1
1727347910000|2024-09-26 10:51:50|||||||||1
1727348060000|2024-09-26 10:54:20|||||||||1
1727348150000|2024-09-26 10:55:50|||||||||1
1727348260000|2024-09-26 10:57:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727348480000|2024-09-26 11:01:20|||||||||1
1727348510000|2024-09-26 11:01:50|||||||||13
1727348650000|2024-09-26 11:04:10|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|11
1727348700000|2024-09-26 11:05:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|5
1727348740000|2024-09-26 11:05:40|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|4
1727348750000|2024-09-26 11:05:50|||||||||1
1727348770000|2024-09-26 11:06:10|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1727348780000|2024-09-26 11:06:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727348800000|2024-09-26 11:06:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|5
1727348810000|2024-09-26 11:06:50|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1727348820000|2024-09-26 11:07:00|17.56|17.48|17.6|17.52|17.6|17.52|17.56|17.48|6
1727348870000|2024-09-26 11:07:50|||||||||1
1727349110000|2024-09-26 11:11:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|15
1727349160000|2024-09-26 11:12:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|3
1727349170000|2024-09-26 11:12:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727349180000|2024-09-26 11:13:00|17.58|17.5|17.58|17.5|17.58|17.5|17.56|17.48|0
1727349190000|2024-09-26 11:13:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727349230000|2024-09-26 11:13:50|||||||||1
1727349360000|2024-09-26 11:16:00|||||||||1
1727349450000|2024-09-26 11:17:30|||||||||1
1727349510000|2024-09-26 11:18:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|20
1727349520000|2024-09-26 11:18:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|4
1727349560000|2024-09-26 11:19:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1727349580000|2024-09-26 11:19:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1727349600000|2024-09-26 11:20:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|19
1727349670000|2024-09-26 11:21:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727349900000|2024-09-26 11:25:00|||||||||16
1727349920000|2024-09-26 11:25:20|||||||||5
1727349940000|2024-09-26 11:25:40|||||||||14
1727350080000|2024-09-26 11:28:00|||||||||1
1727350240000|2024-09-26 11:30:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|12
1727350250000|2024-09-26 11:30:50|17.56|17.48|17.55|17.47|17.58|17.5|17.55|17.47|1
1727350270000|2024-09-26 11:31:10|17.58|17.5|17.56|17.48|17.6|17.52|17.55|17.47|14
1727350280000|2024-09-26 11:31:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1727350290000|2024-09-26 11:31:30|17.56|17.48|17.56|17.48|17.58|17.5|17.56|17.48|0
1727350310000|2024-09-26 11:31:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1727350320000|2024-09-26 11:32:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727350330000|2024-09-26 11:32:10|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|12
1727350370000|2024-09-26 11:32:50|17.58|17.5|17.58|17.5|17.58|17.5|17.56|17.48|3
1727350380000|2024-09-26 11:33:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1727350410000|2024-09-26 11:33:30|17.58|17.5|17.6|17.52|17.6|17.52|17.56|17.48|8
1727350440000|2024-09-26 11:34:00|||||||||1
1727350560000|2024-09-26 11:36:00|||||||||1
1727350570000|2024-09-26 11:36:10|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|18
1727350800000|2024-09-26 11:40:00|||||||||1
1727351040000|2024-09-26 11:44:00|||||||||1
1727351120000|2024-09-26 11:45:20|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|26
1727351280000|2024-09-26 11:48:00|||||||||1
1727351520000|2024-09-26 11:52:00|||||||||1
1727351610000|2024-09-26 11:53:30|||||||||4
1727351770000|2024-09-26 11:56:10|||||||||1
1727351940000|2024-09-26 11:59:00|||||||||1
1727352010000|2024-09-26 12:00:10|||||||||1
1727352040000|2024-09-26 12:00:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727352050000|2024-09-26 12:00:50|||||||||1
1727352070000|2024-09-26 12:01:10|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|36
1727352180000|2024-09-26 12:03:00|17.63|17.55|17.65|17.57|17.65|17.57|17.61|17.53|77
1727352200000|2024-09-26 12:03:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|57
1727352270000|2024-09-26 12:04:30|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|8
1727352290000|2024-09-26 12:04:50|||||||||1
1727352330000|2024-09-26 12:05:30|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|2
1727352340000|2024-09-26 12:05:40|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|2
1727352370000|2024-09-26 12:06:10|||||||||1
1727352580000|2024-09-26 12:09:40|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|6
1727352610000|2024-09-26 12:10:10|||||||||1
1727352720000|2024-09-26 12:12:00|||||||||9
1727352740000|2024-09-26 12:12:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|67
1727352760000|2024-09-26 12:12:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1727352850000|2024-09-26 12:14:10|||||||||1
1727352890000|2024-09-26 12:14:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|7
1727352900000|2024-09-26 12:15:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727352910000|2024-09-26 12:15:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727352930000|2024-09-26 12:15:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727352970000|2024-09-26 12:16:10|||||||||1
1727353130000|2024-09-26 12:18:50|||||||||28
1727353140000|2024-09-26 12:19:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|4
1727353150000|2024-09-26 12:19:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1727353160000|2024-09-26 12:19:20|||||||||2
1727353170000|2024-09-26 12:19:30|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1727353210000|2024-09-26 12:20:10|||||||||1
1727353410000|2024-09-26 12:23:30|||||||||20
1727353450000|2024-09-26 12:24:10|||||||||1
1727353690000|2024-09-26 12:28:10|||||||||1
1727353700000|2024-09-26 12:28:20|||||||||1
1727353770000|2024-09-26 12:29:30|||||||||8
1727353800000|2024-09-26 12:30:00|17.63|17.55|17.63|17.55|17.65|17.57|17.61|17.53|57
1727353810000|2024-09-26 12:30:10|17.65|17.57|17.63|17.55|17.65|17.57|17.61|17.53|72
1727353820000|2024-09-26 12:30:20|17.61|17.53|17.61|17.53|17.63|17.55|17.61|17.53|6
1727353830000|2024-09-26 12:30:30|17.63|17.55|17.63|17.55|17.63|17.55|17.61|17.53|2
1727353840000|2024-09-26 12:30:40|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|96
1727353860000|2024-09-26 12:31:00|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|91
1727353880000|2024-09-26 12:31:20|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|35
1727353900000|2024-09-26 12:31:40|||||||||14
1727353910000|2024-09-26 12:31:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|23
1727353930000|2024-09-26 12:32:10|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|2
1727354000000|2024-09-26 12:33:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727354040000|2024-09-26 12:34:00|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1727354050000|2024-09-26 12:34:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1727354060000|2024-09-26 12:34:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727354080000|2024-09-26 12:34:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727354160000|2024-09-26 12:36:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1727354180000|2024-09-26 12:36:20|||||||||1
1727354200000|2024-09-26 12:36:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|215
1727354210000|2024-09-26 12:36:50|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|61
1727354250000|2024-09-26 12:37:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|33
1727354260000|2024-09-26 12:37:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|2
1727354270000|2024-09-26 12:37:50|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|0
1727354290000|2024-09-26 12:38:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727354310000|2024-09-26 12:38:30|||||||||3
1727354490000|2024-09-26 12:41:30|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|29
1727354510000|2024-09-26 12:41:50|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1727354540000|2024-09-26 12:42:20|||||||||9
1727354550000|2024-09-26 12:42:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|34
1727354570000|2024-09-26 12:42:50|||||||||9
1727354580000|2024-09-26 12:43:00|||||||||5
1727354600000|2024-09-26 12:43:20|17.58|17.5|17.58|17.5|17.6|17.52|17.58|17.5|9
1727354610000|2024-09-26 12:43:30|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1727354630000|2024-09-26 12:43:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|3
1727354650000|2024-09-26 12:44:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|32
1727354660000|2024-09-26 12:44:20|||||||||20
1727354670000|2024-09-26 12:44:30|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|14
1727354680000|2024-09-26 12:44:40|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1727354690000|2024-09-26 12:44:50|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1727354730000|2024-09-26 12:45:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1727354940000|2024-09-26 12:49:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727355020000|2024-09-26 12:50:20|||||||||1
1727355130000|2024-09-26 12:52:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|4
1727355210000|2024-09-26 12:53:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|15
1727355230000|2024-09-26 12:53:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|84
1727355260000|2024-09-26 12:54:20|||||||||1
1727355300000|2024-09-26 12:55:00|||||||||2
1727355390000|2024-09-26 12:56:30|||||||||1
1727355480000|2024-09-26 12:58:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727355500000|2024-09-26 12:58:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|22
1727355510000|2024-09-26 12:58:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727355530000|2024-09-26 12:58:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727355610000|2024-09-26 13:00:10|||||||||4
1727355680000|2024-09-26 13:01:20|||||||||16
1727355740000|2024-09-26 13:02:20|||||||||1
1727355840000|2024-09-26 13:04:00|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|208
1727355850000|2024-09-26 13:04:10|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|2
1727355860000|2024-09-26 13:04:20|17.65|17.57|17.65|17.57|17.65|17.57|17.61|17.53|42
1727355870000|2024-09-26 13:04:30|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|64
1727355920000|2024-09-26 13:05:20|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|1
1727355930000|2024-09-26 13:05:30|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1727355950000|2024-09-26 13:05:50|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1727355960000|2024-09-26 13:06:00|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1727355980000|2024-09-26 13:06:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1727356050000|2024-09-26 13:07:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1727356140000|2024-09-26 13:09:00|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|11
1727356200000|2024-09-26 13:10:00|||||||||5
1727356220000|2024-09-26 13:10:20|||||||||1
1727356240000|2024-09-26 13:10:40|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1727356450000|2024-09-26 13:14:10|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|126
1727356460000|2024-09-26 13:14:20|17.63|17.55|17.63|17.55|17.65|17.57|17.61|17.53|11
1727356470000|2024-09-26 13:14:30|17.61|17.53|17.61|17.53|17.63|17.55|17.61|17.53|0
1727356480000|2024-09-26 13:14:40|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|1
1727356500000|2024-09-26 13:15:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1727356550000|2024-09-26 13:15:50|||||||||1
1727356590000|2024-09-26 13:16:30|||||||||1
1727356650000|2024-09-26 13:17:30|||||||||3
1727356690000|2024-09-26 13:18:10|||||||||1
1727356780000|2024-09-26 13:19:40|||||||||1
1727356800000|2024-09-26 13:20:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|85
1727356810000|2024-09-26 13:20:10|||||||||28
1727356830000|2024-09-26 13:20:30|||||||||1
1727356850000|2024-09-26 13:20:50|||||||||27
1727356900000|2024-09-26 13:21:40|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|125
1727356930000|2024-09-26 13:22:10|||||||||5
1727356940000|2024-09-26 13:22:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1727356950000|2024-09-26 13:22:30|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1727356960000|2024-09-26 13:22:40|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|2
1727356970000|2024-09-26 13:22:50|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1727356980000|2024-09-26 13:23:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|12
1727357020000|2024-09-26 13:23:40|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1727357030000|2024-09-26 13:23:50|||||||||1
1727357100000|2024-09-26 13:25:00|17.71|17.63|17.73|17.65|17.73|17.65|17.7|17.62|5
1727357120000|2024-09-26 13:25:20|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|118
1727357130000|2024-09-26 13:25:30|17.7|17.62|17.71|17.63|17.73|17.65|17.7|17.62|0
1727357140000|2024-09-26 13:25:40|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|40
1727357170000|2024-09-26 13:26:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1727357180000|2024-09-26 13:26:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727357200000|2024-09-26 13:26:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727357210000|2024-09-26 13:26:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1727357220000|2024-09-26 13:27:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727357250000|2024-09-26 13:27:30|||||||||1
1727357290000|2024-09-26 13:28:10|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1727357330000|2024-09-26 13:28:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1727357360000|2024-09-26 13:29:20|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1727357400000|2024-09-26 13:30:00|17.69|17.61|17.68|17.6|17.69|17.61|17.65|17.57|5
1727357410000|2024-09-26 13:30:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727357430000|2024-09-26 13:30:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|36
1727357490000|2024-09-26 13:31:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1727357500000|2024-09-26 13:31:40|||||||||6
1727357510000|2024-09-26 13:31:50|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|31
1727357520000|2024-09-26 13:32:00|||||||||8
1727357550000|2024-09-26 13:32:30|||||||||1
1727357560000|2024-09-26 13:32:40|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|19
1727357570000|2024-09-26 13:32:50|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1727357580000|2024-09-26 13:33:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1727357640000|2024-09-26 13:34:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1727357650000|2024-09-26 13:34:10|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1727357660000|2024-09-26 13:34:20|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1727357670000|2024-09-26 13:34:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|41
1727357690000|2024-09-26 13:34:50|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1727357710000|2024-09-26 13:35:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727357720000|2024-09-26 13:35:20|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1727357750000|2024-09-26 13:35:50|||||||||29
1727357770000|2024-09-26 13:36:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1727357780000|2024-09-26 13:36:20|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|0
1727357820000|2024-09-26 13:37:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|4
1727357830000|2024-09-26 13:37:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|32
1727357910000|2024-09-26 13:38:30|||||||||1
1727357950000|2024-09-26 13:39:10|17.7|17.62|17.7|17.62|17.7|17.62|17.68|17.6|29
1727358000000|2024-09-26 13:40:00|||||||||9
1727358010000|2024-09-26 13:40:10|||||||||16
1727358130000|2024-09-26 13:42:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1727358140000|2024-09-26 13:42:20|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|6
1727358160000|2024-09-26 13:42:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|15
1727358170000|2024-09-26 13:42:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|100
1727358180000|2024-09-26 13:43:00|17.69|17.61|17.69|17.61|17.7|17.62|17.68|17.6|0
1727358190000|2024-09-26 13:43:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|200
1727358200000|2024-09-26 13:43:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|30
1727358270000|2024-09-26 13:44:30|||||||||1
1727358280000|2024-09-26 13:44:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|5
1727358290000|2024-09-26 13:44:50|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|0
1727358300000|2024-09-26 13:45:00|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|13
1727358310000|2024-09-26 13:45:10|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|5
1727358330000|2024-09-26 13:45:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727358350000|2024-09-26 13:45:50|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|20
1727358390000|2024-09-26 13:46:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1727358400000|2024-09-26 13:46:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1727358410000|2024-09-26 13:46:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1727358460000|2024-09-26 13:47:40|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|19
1727358470000|2024-09-26 13:47:50|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|2
1727358480000|2024-09-26 13:48:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|35
1727358490000|2024-09-26 13:48:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1727358520000|2024-09-26 13:48:40|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1727358530000|2024-09-26 13:48:50|17.74|17.66|17.75|17.67|17.76|17.68|17.74|17.66|65
1727358540000|2024-09-26 13:49:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|1
1727358550000|2024-09-26 13:49:10|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1727358560000|2024-09-26 13:49:20|17.76|17.68|17.78|17.7|17.78|17.7|17.75|17.67|5
1727358570000|2024-09-26 13:49:30|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|4
1727358600000|2024-09-26 13:50:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1727358620000|2024-09-26 13:50:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727358630000|2024-09-26 13:50:30|17.76|17.68|17.78|17.7|17.78|17.7|17.75|17.67|1
1727358660000|2024-09-26 13:51:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|13
1727358670000|2024-09-26 13:51:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727358680000|2024-09-26 13:51:20|||||||||1
1727358690000|2024-09-26 13:51:30|||||||||2
1727358700000|2024-09-26 13:51:40|17.78|17.7|17.78|17.7|17.78|17.7|17.75|17.67|117
1727358710000|2024-09-26 13:51:50|||||||||6
1727358720000|2024-09-26 13:52:00|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|9
1727358730000|2024-09-26 13:52:10|17.76|17.68|17.78|17.7|17.78|17.7|17.75|17.67|19
1727358740000|2024-09-26 13:52:20|||||||||1
1727358750000|2024-09-26 13:52:30|||||||||2
1727358760000|2024-09-26 13:52:40|||||||||2
1727358770000|2024-09-26 13:52:50|||||||||1
1727358780000|2024-09-26 13:53:00|||||||||12
1727358790000|2024-09-26 13:53:10|||||||||1
1727358800000|2024-09-26 13:53:20|||||||||1
1727358810000|2024-09-26 13:53:30|||||||||2
1727358820000|2024-09-26 13:53:40|||||||||1
1727358830000|2024-09-26 13:53:50|||||||||1
1727358840000|2024-09-26 13:54:00|||||||||1
1727358850000|2024-09-26 13:54:10|||||||||1
1727358870000|2024-09-26 13:54:30|||||||||2
1727358890000|2024-09-26 13:54:50|||||||||2
1727358900000|2024-09-26 13:55:00|||||||||2
1727358920000|2024-09-26 13:55:20|||||||||1
1727358930000|2024-09-26 13:55:30|||||||||2
1727358940000|2024-09-26 13:55:40|||||||||323
1727358950000|2024-09-26 13:55:50|||||||||2
1727358970000|2024-09-26 13:56:10|||||||||1
1727358980000|2024-09-26 13:56:20|||||||||1
1727358990000|2024-09-26 13:56:30|||||||||1
1727359000000|2024-09-26 13:56:40|||||||||2
1727359010000|2024-09-26 13:56:50|||||||||2
1727359040000|2024-09-26 13:57:20|||||||||2
1727359060000|2024-09-26 13:57:40|||||||||1
1727359070000|2024-09-26 13:57:50|||||||||1
1727359090000|2024-09-26 13:58:10|||||||||2
1727359100000|2024-09-26 13:58:20|||||||||1
1727359110000|2024-09-26 13:58:30|||||||||1
1727359130000|2024-09-26 13:58:50|||||||||1
1727359150000|2024-09-26 13:59:10|||||||||1
1727359170000|2024-09-26 13:59:30|||||||||2
1727359200000|2024-09-26 14:00:00|17.76|17.68|17.75|17.67|17.76|17.68|17.74|17.66|3
1727359210000|2024-09-26 14:00:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1727359220000|2024-09-26 14:00:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|17
1727359230000|2024-09-26 14:00:30|17.71|17.63|17.74|17.66|17.75|17.67|17.71|17.63|8
1727359240000|2024-09-26 14:00:40|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|0
1727359250000|2024-09-26 14:00:50|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1727359260000|2024-09-26 14:01:00|17.76|17.68|17.78|17.7|17.78|17.7|17.75|17.67|32
1727359270000|2024-09-26 14:01:10|17.76|17.68|17.76|17.68|17.78|17.7|17.75|17.67|4
1727359280000|2024-09-26 14:01:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727359290000|2024-09-26 14:01:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727359320000|2024-09-26 14:02:00|||||||||5
1727359360000|2024-09-26 14:02:40|||||||||1
1727359430000|2024-09-26 14:03:50|||||||||1
1727359460000|2024-09-26 14:04:20|||||||||16
1727359470000|2024-09-26 14:04:30|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|39
1727359480000|2024-09-26 14:04:40|17.79|17.71|17.81|17.73|17.81|17.73|17.78|17.7|36
1727359490000|2024-09-26 14:04:50|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|40
1727359500000|2024-09-26 14:05:00|17.79|17.71|17.83|17.75|17.84|17.76|17.79|17.71|33
1727359520000|2024-09-26 14:05:20|||||||||2
1727359530000|2024-09-26 14:05:30|17.82|17.74|17.81|17.73|17.82|17.74|17.79|17.71|43
1727359540000|2024-09-26 14:05:40|||||||||1
1727359560000|2024-09-26 14:06:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|2
1727359570000|2024-09-26 14:06:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1727359580000|2024-09-26 14:06:20|||||||||2
1727359600000|2024-09-26 14:06:40|||||||||1
1727359610000|2024-09-26 14:06:50|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|51
1727359630000|2024-09-26 14:07:10|||||||||1
1727359660000|2024-09-26 14:07:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|10
1727359700000|2024-09-26 14:08:20|17.83|17.75|17.83|17.75|17.86|17.78|17.83|17.75|32
1727359710000|2024-09-26 14:08:30|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1727359720000|2024-09-26 14:08:40|17.84|17.76|17.83|17.75|17.86|17.78|17.83|17.75|3
1727359740000|2024-09-26 14:09:00|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|9
1727359750000|2024-09-26 14:09:10|17.83|17.75|17.83|17.75|17.86|17.78|17.83|17.75|0
1727359760000|2024-09-26 14:09:20|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1727359770000|2024-09-26 14:09:30|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|2
1727359820000|2024-09-26 14:10:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|2
1727359830000|2024-09-26 14:10:30|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|0
1727359840000|2024-09-26 14:10:40|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|5
1727359860000|2024-09-26 14:11:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1727359890000|2024-09-26 14:11:30|17.82|17.74|17.83|17.75|17.83|17.75|17.81|17.73|0
1727359970000|2024-09-26 14:12:50|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|12
1727360020000|2024-09-26 14:13:40|||||||||1
1727360030000|2024-09-26 14:13:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727360040000|2024-09-26 14:14:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1727360050000|2024-09-26 14:14:10|||||||||1
1727360060000|2024-09-26 14:14:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|2
1727360070000|2024-09-26 14:14:30|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|2
1727360080000|2024-09-26 14:14:40|||||||||1
1727360090000|2024-09-26 14:14:50|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|20
1727360100000|2024-09-26 14:15:00|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|10
1727360110000|2024-09-26 14:15:10|||||||||10
1727360120000|2024-09-26 14:15:20|||||||||1
1727360140000|2024-09-26 14:15:40|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|92
1727360170000|2024-09-26 14:16:10|||||||||1
1727360190000|2024-09-26 14:16:30|||||||||45
1727360200000|2024-09-26 14:16:40|||||||||1
1727360210000|2024-09-26 14:16:50|||||||||75
1727360240000|2024-09-26 14:17:20|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|47
1727360250000|2024-09-26 14:17:30|17.88|17.8|17.88|17.8|17.89|17.81|17.86|17.78|18
1727360260000|2024-09-26 14:17:40|17.86|17.78|17.86|17.78|17.89|17.81|17.86|17.78|20
1727360280000|2024-09-26 14:18:00|||||||||1
1727360290000|2024-09-26 14:18:10|||||||||1
1727360320000|2024-09-26 14:18:40|||||||||7
1727360330000|2024-09-26 14:18:50|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|7
1727360360000|2024-09-26 14:19:20|||||||||1
1727360390000|2024-09-26 14:19:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|39
1727360410000|2024-09-26 14:20:10|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1727360430000|2024-09-26 14:20:30|||||||||7
1727360440000|2024-09-26 14:20:40|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|13
1727360460000|2024-09-26 14:21:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|48
1727360470000|2024-09-26 14:21:10|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|3
1727360490000|2024-09-26 14:21:30|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|1
1727360510000|2024-09-26 14:21:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|587
1727360520000|2024-09-26 14:22:00|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|38
1727360540000|2024-09-26 14:22:20|||||||||1
1727360550000|2024-09-26 14:22:30|||||||||65
1727360560000|2024-09-26 14:22:40|||||||||1
1727360570000|2024-09-26 14:22:50|||||||||2
1727360580000|2024-09-26 14:23:00|||||||||2
1727360650000|2024-09-26 14:24:10|18.03|17.95|18.03|17.95|18.03|17.95|17.99|17.91|54
1727360710000|2024-09-26 14:25:10|||||||||2
1727360730000|2024-09-26 14:25:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1727360740000|2024-09-26 14:25:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|24
1727360750000|2024-09-26 14:25:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727360760000|2024-09-26 14:26:00|17.99|17.91|18.03|17.95|18.03|17.95|17.99|17.91|23
1727360770000|2024-09-26 14:26:10|18.01|17.93|18.01|17.93|18.03|17.95|17.99|17.91|72
1727360780000|2024-09-26 14:26:20|17.99|17.91|18.01|17.93|18.03|17.95|17.99|17.91|40
1727360790000|2024-09-26 14:26:30|18.03|17.95|18.01|17.93|18.03|17.95|17.99|17.91|33
1727360800000|2024-09-26 14:26:40|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|3
1727360810000|2024-09-26 14:26:50|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|7
1727360830000|2024-09-26 14:27:10|18.01|17.93|18.03|17.95|18.03|17.95|17.99|17.91|203
1727360850000|2024-09-26 14:27:30|||||||||16
1727360870000|2024-09-26 14:27:50|||||||||8
1727360910000|2024-09-26 14:28:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1727360920000|2024-09-26 14:28:40|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1727360950000|2024-09-26 14:29:10|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1727360960000|2024-09-26 14:29:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727361000000|2024-09-26 14:30:00|17.99|17.91|17.98|17.9|18.03|17.95|17.98|17.9|225
1727361020000|2024-09-26 14:30:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727361030000|2024-09-26 14:30:30|18.03|17.95|18.01|17.93|18.03|17.95|17.99|17.91|18
1727361040000|2024-09-26 14:30:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1727361050000|2024-09-26 14:30:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|36
1727361090000|2024-09-26 14:31:30|||||||||2
1727361120000|2024-09-26 14:32:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|36
1727361130000|2024-09-26 14:32:10|18.01|17.93|18.03|17.95|18.03|17.95|17.99|17.91|13
1727361140000|2024-09-26 14:32:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1727361150000|2024-09-26 14:32:30|18.03|17.95|18.03|17.95|18.03|17.95|17.99|17.91|9
1727361160000|2024-09-26 14:32:40|18.01|17.93|18.03|17.95|18.03|17.95|17.99|17.91|17
1727361170000|2024-09-26 14:32:50|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|1
1727361180000|2024-09-26 14:33:00|18.03|17.95|17.99|17.91|18.03|17.95|17.99|17.91|1
1727361190000|2024-09-26 14:33:10|18.01|17.93|18.03|17.95|18.03|17.95|17.99|17.91|40
1727361210000|2024-09-26 14:33:30|17.98|17.9|18.01|17.93|18.03|17.95|17.98|17.9|116
1727361220000|2024-09-26 14:33:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727361240000|2024-09-26 14:34:00|18.01|17.93|18.03|17.95|18.03|17.95|17.99|17.91|2
1727361250000|2024-09-26 14:34:10|||||||||10
1727361260000|2024-09-26 14:34:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|65
1727361270000|2024-09-26 14:34:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727361280000|2024-09-26 14:34:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|56
1727361290000|2024-09-26 14:34:50|||||||||3
1727361300000|2024-09-26 14:35:00|||||||||6
1727361310000|2024-09-26 14:35:10|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|33
1727361320000|2024-09-26 14:35:20|||||||||21
1727361340000|2024-09-26 14:35:40|||||||||1
1727361350000|2024-09-26 14:35:50|||||||||14
1727361370000|2024-09-26 14:36:10|||||||||29
1727361380000|2024-09-26 14:36:20|||||||||1
1727361390000|2024-09-26 14:36:30|17.98|17.9|17.98|17.9|17.98|17.9|17.96|17.88|25
1727361400000|2024-09-26 14:36:40|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|8
1727361410000|2024-09-26 14:36:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1727361440000|2024-09-26 14:37:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727361460000|2024-09-26 14:37:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|75
1727361520000|2024-09-26 14:38:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|390
1727361620000|2024-09-26 14:40:20|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|0
1727361630000|2024-09-26 14:40:30|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1727361640000|2024-09-26 14:40:40|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|148
1727361650000|2024-09-26 14:40:50|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|1
1727361690000|2024-09-26 14:41:30|17.9|17.82|17.94|17.86|17.94|17.86|17.89|17.81|203
1727361700000|2024-09-26 14:41:40|17.92|17.84|17.89|17.81|17.94|17.86|17.89|17.81|149
1727361710000|2024-09-26 14:41:50|||||||||2
1727361730000|2024-09-26 14:42:10|||||||||5
1727361770000|2024-09-26 14:42:50|||||||||16
1727361780000|2024-09-26 14:43:00|||||||||8
1727361800000|2024-09-26 14:43:20|||||||||10
1727361830000|2024-09-26 14:43:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|92
1727361840000|2024-09-26 14:44:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1727361860000|2024-09-26 14:44:20|||||||||10
1727361890000|2024-09-26 14:44:50|||||||||3
1727361900000|2024-09-26 14:45:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|61
1727361910000|2024-09-26 14:45:10|||||||||4
1727361960000|2024-09-26 14:46:00|17.88|17.8|17.89|17.81|17.89|17.81|17.84|17.76|18
1727361970000|2024-09-26 14:46:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727361980000|2024-09-26 14:46:20|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|2
1727361990000|2024-09-26 14:46:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|4
1727362000000|2024-09-26 14:46:40|||||||||2
1727362030000|2024-09-26 14:47:10|||||||||17
1727362040000|2024-09-26 14:47:20|17.91|17.83|17.89|17.81|17.93|17.85|17.89|17.81|33
1727362050000|2024-09-26 14:47:30|17.91|17.83|17.93|17.85|17.93|17.85|17.89|17.81|0
1727362060000|2024-09-26 14:47:40|17.91|17.83|17.93|17.85|17.93|17.85|17.89|17.81|3
1727362070000|2024-09-26 14:47:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727362080000|2024-09-26 14:48:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|39
1727362090000|2024-09-26 14:48:10|||||||||10
1727362110000|2024-09-26 14:48:30|||||||||37
1727362120000|2024-09-26 14:48:40|17.96|17.88|17.94|17.86|17.98|17.9|17.94|17.86|0
1727362130000|2024-09-26 14:48:50|17.96|17.88|17.96|17.88|17.98|17.9|17.94|17.86|0
1727362140000|2024-09-26 14:49:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1727362160000|2024-09-26 14:49:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727362190000|2024-09-26 14:49:50|||||||||7
1727362210000|2024-09-26 14:50:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|28
1727362220000|2024-09-26 14:50:20|17.96|17.88|17.98|17.9|17.98|17.9|17.94|17.86|1
1727362240000|2024-09-26 14:50:40|17.96|17.88|17.98|17.9|17.98|17.9|17.94|17.86|2
1727362250000|2024-09-26 14:50:50|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|1
1727362260000|2024-09-26 14:51:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1727362280000|2024-09-26 14:51:20|||||||||4
1727362300000|2024-09-26 14:51:40|||||||||1
1727362310000|2024-09-26 14:51:50|||||||||1
1727362340000|2024-09-26 14:52:20|18.01|17.93|17.98|17.9|18.03|17.95|17.98|17.9|8
1727362360000|2024-09-26 14:52:40|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1727362370000|2024-09-26 14:52:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727362410000|2024-09-26 14:53:30|18.03|17.95|17.99|17.91|18.03|17.95|17.99|17.91|22
1727362420000|2024-09-26 14:53:40|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1727362430000|2024-09-26 14:53:50|18.01|17.93|17.99|17.91|18.03|17.95|17.99|17.91|8
1727362440000|2024-09-26 14:54:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727362450000|2024-09-26 14:54:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1727362490000|2024-09-26 14:54:50|||||||||1
1727362500000|2024-09-26 14:55:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|14
1727362510000|2024-09-26 14:55:10|18.02|17.94|18.03|17.95|18.03|17.95|18.01|17.93|56
1727362530000|2024-09-26 14:55:30|18.04|17.96|18.03|17.95|18.07|17.99|18.03|17.95|6
1727362540000|2024-09-26 14:55:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1727362550000|2024-09-26 14:55:50|18.04|17.96|18.03|17.95|18.06|17.98|18.03|17.95|0
1727362650000|2024-09-26 14:57:30|||||||||4
1727362690000|2024-09-26 14:58:10|||||||||30
1727362700000|2024-09-26 14:58:20|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|8
1727362770000|2024-09-26 14:59:30|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1727362800000|2024-09-26 15:00:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|65
1727362820000|2024-09-26 15:00:20|18.04|17.96|18.06|17.98|18.06|17.98|18.03|17.95|1
1727362830000|2024-09-26 15:00:30|18.04|17.96|18.03|17.95|18.06|17.98|18.03|17.95|2
1727362860000|2024-09-26 15:01:00|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|0
1727362870000|2024-09-26 15:01:10|18.01|17.93|17.99|17.91|18.01|17.93|17.98|17.9|28
1727362880000|2024-09-26 15:01:20|18.01|17.93|18.01|17.93|18.02|17.94|17.99|17.91|0
1727362890000|2024-09-26 15:01:30|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1727362900000|2024-09-26 15:01:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1727362930000|2024-09-26 15:02:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|10
1727362940000|2024-09-26 15:02:20|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|3
1727362960000|2024-09-26 15:02:40|||||||||4
1727362990000|2024-09-26 15:03:10|||||||||1
1727363000000|2024-09-26 15:03:20|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|5
1727363020000|2024-09-26 15:03:40|||||||||1
1727363030000|2024-09-26 15:03:50|||||||||18
1727363050000|2024-09-26 15:04:10|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|5
1727363090000|2024-09-26 15:04:50|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|59
1727363140000|2024-09-26 15:05:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|256
1727363220000|2024-09-26 15:07:00|||||||||3
1727363240000|2024-09-26 15:07:20|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|8
1727363290000|2024-09-26 15:08:10|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1727363300000|2024-09-26 15:08:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727363360000|2024-09-26 15:09:20|||||||||3
1727363400000|2024-09-26 15:10:00|||||||||1
1727363420000|2024-09-26 15:10:20|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|14
1727363430000|2024-09-26 15:10:30|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727363440000|2024-09-26 15:10:40|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727363450000|2024-09-26 15:10:50|17.88|17.8|17.86|17.78|17.89|17.81|17.86|17.78|18
1727363480000|2024-09-26 15:11:20|17.88|17.8|17.86|17.78|17.89|17.81|17.86|17.78|2
1727363490000|2024-09-26 15:11:30|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|3
1727363500000|2024-09-26 15:11:40|17.88|17.8|17.89|17.81|17.89|17.81|17.86|17.78|8
1727363550000|2024-09-26 15:12:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|5
1727363560000|2024-09-26 15:12:40|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|15
1727363570000|2024-09-26 15:12:50|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|1
1727363600000|2024-09-26 15:13:20|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727363620000|2024-09-26 15:13:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|17
1727363630000|2024-09-26 15:13:50|||||||||150
1727363640000|2024-09-26 15:14:00|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|13
1727363650000|2024-09-26 15:14:10|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|46
1727363680000|2024-09-26 15:14:40|17.88|17.8|17.86|17.78|17.89|17.81|17.86|17.78|0
1727363690000|2024-09-26 15:14:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|2
1727363700000|2024-09-26 15:15:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727363720000|2024-09-26 15:15:20|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|0
1727363730000|2024-09-26 15:15:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727363750000|2024-09-26 15:15:50|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727363760000|2024-09-26 15:16:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1727363770000|2024-09-26 15:16:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727363780000|2024-09-26 15:16:20|||||||||3
1727363800000|2024-09-26 15:16:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727363810000|2024-09-26 15:16:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1727363820000|2024-09-26 15:17:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727363840000|2024-09-26 15:17:20|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1727363860000|2024-09-26 15:17:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727363880000|2024-09-26 15:18:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727363890000|2024-09-26 15:18:10|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1727363930000|2024-09-26 15:18:50|||||||||3
1727363940000|2024-09-26 15:19:00|||||||||3
1727363980000|2024-09-26 15:19:40|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1727363990000|2024-09-26 15:19:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1727364000000|2024-09-26 15:20:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|31
1727364010000|2024-09-26 15:20:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|16
1727364020000|2024-09-26 15:20:20|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|4
1727364040000|2024-09-26 15:20:40|||||||||1
1727364060000|2024-09-26 15:21:00|||||||||49
1727364080000|2024-09-26 15:21:20|||||||||1
1727364100000|2024-09-26 15:21:40|||||||||2
1727364130000|2024-09-26 15:22:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|79
1727364140000|2024-09-26 15:22:20|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|20
1727364150000|2024-09-26 15:22:30|||||||||1
1727364170000|2024-09-26 15:22:50|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|10
1727364180000|2024-09-26 15:23:00|||||||||2
1727364190000|2024-09-26 15:23:10|||||||||1
1727364200000|2024-09-26 15:23:20|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|32
1727364210000|2024-09-26 15:23:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727364220000|2024-09-26 15:23:40|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|2
1727364230000|2024-09-26 15:23:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727364240000|2024-09-26 15:24:00|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|31
1727364250000|2024-09-26 15:24:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|1
1727364260000|2024-09-26 15:24:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|7
1727364270000|2024-09-26 15:24:30|17.83|17.75|17.81|17.73|17.84|17.76|17.81|17.73|1
1727364280000|2024-09-26 15:24:40|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1727364300000|2024-09-26 15:25:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|10
1727364330000|2024-09-26 15:25:30|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727364340000|2024-09-26 15:25:40|||||||||2
1727364370000|2024-09-26 15:26:10|||||||||1
1727364380000|2024-09-26 15:26:20|||||||||2
1727364410000|2024-09-26 15:26:50|||||||||1
1727364420000|2024-09-26 15:27:00|||||||||2
1727364460000|2024-09-26 15:27:40|||||||||3
1727364470000|2024-09-26 15:27:50|17.84|17.76|17.85|17.77|17.86|17.78|17.84|17.76|0
1727364480000|2024-09-26 15:28:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1727364490000|2024-09-26 15:28:10|||||||||1
1727364500000|2024-09-26 15:28:20|||||||||2
1727364510000|2024-09-26 15:28:30|||||||||4
1727364530000|2024-09-26 15:28:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|2
1727364540000|2024-09-26 15:29:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|20
1727364550000|2024-09-26 15:29:10|||||||||2
1727364560000|2024-09-26 15:29:20|||||||||81
1727364570000|2024-09-26 15:29:30|||||||||3
1727364580000|2024-09-26 15:29:40|||||||||13
1727364590000|2024-09-26 15:29:50|||||||||6
1727364600000|2024-09-26 15:30:00|||||||||1
1727364610000|2024-09-26 15:30:10|||||||||1
1727364630000|2024-09-26 15:30:30|||||||||1
1727364640000|2024-09-26 15:30:40|||||||||12
1727364660000|2024-09-26 15:31:00|||||||||120
1727364710000|2024-09-26 15:31:50|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|102
1727364720000|2024-09-26 15:32:00|17.81|17.73|17.89|17.81|17.89|17.81|17.81|17.73|254
1727364730000|2024-09-26 15:32:10|17.86|17.78|17.86|17.78|17.88|17.8|17.84|17.76|146
1727364740000|2024-09-26 15:32:20|17.88|17.8|17.88|17.8|17.88|17.8|17.84|17.76|72
1727364760000|2024-09-26 15:32:40|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1727364800000|2024-09-26 15:33:20|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1727364870000|2024-09-26 15:34:30|||||||||320
1727364960000|2024-09-26 15:36:00|||||||||70
1727364970000|2024-09-26 15:36:10|||||||||2
1727365050000|2024-09-26 15:37:30|||||||||1
1727365080000|2024-09-26 15:38:00|||||||||21
1727365210000|2024-09-26 15:40:10|||||||||13
1727365510000|2024-09-26 15:45:10|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|8
1727365550000|2024-09-26 15:45:50|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|5
1727366040000|2024-09-26 15:54:00|||||||||4
1727366050000|2024-09-26 15:54:10|17.88|17.8|17.86|17.78|17.89|17.81|17.86|17.78|39
1727366170000|2024-09-26 15:56:10|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1727366200000|2024-09-26 15:56:40|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|41
1727366250000|2024-09-26 15:57:30|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1727366300000|2024-09-26 15:58:20|||||||||1
1727366320000|2024-09-26 15:58:40|||||||||9
1727366390000|2024-09-26 15:59:50|||||||||4
1727366440000|2024-09-26 16:00:40|||||||||4
1727366450000|2024-09-26 16:00:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727366470000|2024-09-26 16:01:10|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1727366520000|2024-09-26 16:02:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|22
1727366550000|2024-09-26 16:02:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|13
1727366560000|2024-09-26 16:02:40|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|34
1727366570000|2024-09-26 16:02:50|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|2
1727366580000|2024-09-26 16:03:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|2
1727366650000|2024-09-26 16:04:10|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1727366740000|2024-09-26 16:05:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|8
1727366750000|2024-09-26 16:05:50|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727366790000|2024-09-26 16:06:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|18
1727366820000|2024-09-26 16:07:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|2
1727366850000|2024-09-26 16:07:30|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|56
1727366890000|2024-09-26 16:08:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|7
1727366920000|2024-09-26 16:08:40|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1727366960000|2024-09-26 16:09:20|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1727366990000|2024-09-26 16:09:50|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|4
1727367000000|2024-09-26 16:10:00|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|2
1727367010000|2024-09-26 16:10:10|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|108
1727367110000|2024-09-26 16:11:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727367120000|2024-09-26 16:12:00|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|2
1727367130000|2024-09-26 16:12:10|17.88|17.8|17.89|17.81|17.89|17.81|17.86|17.78|4
1727367140000|2024-09-26 16:12:20|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|4
1727367150000|2024-09-26 16:12:30|||||||||1
1727367270000|2024-09-26 16:14:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1727367280000|2024-09-26 16:14:40|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1727367400000|2024-09-26 16:16:40|||||||||1
1727367410000|2024-09-26 16:16:50|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|10
1727367420000|2024-09-26 16:17:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727367680000|2024-09-26 16:21:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727367800000|2024-09-26 16:23:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|100
1727367850000|2024-09-26 16:24:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|54
1727367890000|2024-09-26 16:24:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1727367900000|2024-09-26 16:25:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727367910000|2024-09-26 16:25:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727367960000|2024-09-26 16:26:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1727367980000|2024-09-26 16:26:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1727368000000|2024-09-26 16:26:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727368010000|2024-09-26 16:26:50|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1727368020000|2024-09-26 16:27:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727368040000|2024-09-26 16:27:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727368080000|2024-09-26 16:28:00|||||||||2
1727368150000|2024-09-26 16:29:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1727368170000|2024-09-26 16:29:30|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|0
1727368200000|2024-09-26 16:30:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|2
1727368480000|2024-09-26 16:34:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727368520000|2024-09-26 16:35:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1727368530000|2024-09-26 16:35:30|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|20
1727368540000|2024-09-26 16:35:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727368550000|2024-09-26 16:35:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727368620000|2024-09-26 16:37:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727368670000|2024-09-26 16:37:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727368750000|2024-09-26 16:39:10|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|6
1727368760000|2024-09-26 16:39:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|8
1727368770000|2024-09-26 16:39:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727368820000|2024-09-26 16:40:20|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|4
1727368830000|2024-09-26 16:40:30|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1727368840000|2024-09-26 16:40:40|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1727368850000|2024-09-26 16:40:50|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1727368860000|2024-09-26 16:41:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727368880000|2024-09-26 16:41:20|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1727368890000|2024-09-26 16:41:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727368900000|2024-09-26 16:41:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727368950000|2024-09-26 16:42:30|||||||||23
1727369060000|2024-09-26 16:44:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727369070000|2024-09-26 16:44:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727369090000|2024-09-26 16:44:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727369100000|2024-09-26 16:45:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727369120000|2024-09-26 16:45:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727369130000|2024-09-26 16:45:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727369150000|2024-09-26 16:45:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1727369170000|2024-09-26 16:46:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727369190000|2024-09-26 16:46:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1727369200000|2024-09-26 16:46:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727369210000|2024-09-26 16:46:50|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1727369290000|2024-09-26 16:48:10|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1727369370000|2024-09-26 16:49:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1727369580000|2024-09-26 16:53:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727369630000|2024-09-26 16:53:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727369660000|2024-09-26 16:54:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1727369710000|2024-09-26 16:55:10|||||||||10
1727369790000|2024-09-26 16:56:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727369850000|2024-09-26 16:57:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727369870000|2024-09-26 16:57:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727369890000|2024-09-26 16:58:10|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1727369910000|2024-09-26 16:58:30|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1727370020000|2024-09-26 17:00:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727370080000|2024-09-26 17:01:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727370100000|2024-09-26 17:01:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727370120000|2024-09-26 17:02:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1727370250000|2024-09-26 17:04:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727370280000|2024-09-26 17:04:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727370300000|2024-09-26 17:05:00|||||||||3
1727370310000|2024-09-26 17:05:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727370320000|2024-09-26 17:05:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727370330000|2024-09-26 17:05:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727370350000|2024-09-26 17:05:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727370360000|2024-09-26 17:06:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1727370380000|2024-09-26 17:06:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|9
1727370390000|2024-09-26 17:06:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727370500000|2024-09-26 17:08:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727370520000|2024-09-26 17:08:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727370580000|2024-09-26 17:09:40|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|2
1727370590000|2024-09-26 17:09:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727370600000|2024-09-26 17:10:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727370660000|2024-09-26 17:11:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727370680000|2024-09-26 17:11:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727370690000|2024-09-26 17:11:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727370720000|2024-09-26 17:12:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1727370770000|2024-09-26 17:12:50|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|2
1727370790000|2024-09-26 17:13:10|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|1
1727370800000|2024-09-26 17:13:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727370810000|2024-09-26 17:13:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727370820000|2024-09-26 17:13:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727370830000|2024-09-26 17:13:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1727370840000|2024-09-26 17:14:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727370930000|2024-09-26 17:15:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|6
1727370960000|2024-09-26 17:16:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|28
1727370970000|2024-09-26 17:16:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1727370980000|2024-09-26 17:16:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|9
1727371050000|2024-09-26 17:17:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727371130000|2024-09-26 17:18:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1727371140000|2024-09-26 17:19:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|0
1727371190000|2024-09-26 17:19:50|18.07|17.99|18.04|17.96|18.09|18.01|18.04|17.96|15
1727371240000|2024-09-26 17:20:40|18.02|17.94|18.04|17.96|18.04|17.96|18.01|17.93|27
1727371250000|2024-09-26 17:20:50|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|20
1727371350000|2024-09-26 17:22:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1727371380000|2024-09-26 17:23:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1727371510000|2024-09-26 17:25:10|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1727371540000|2024-09-26 17:25:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|9
1727371640000|2024-09-26 17:27:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1727371770000|2024-09-26 17:29:30|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|10
1727371790000|2024-09-26 17:29:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1727371820000|2024-09-26 17:30:20|17.92|17.84|17.91|17.83|17.94|17.86|17.91|17.83|8
1727371830000|2024-09-26 17:30:30|||||||||33
1727371850000|2024-09-26 17:30:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727371880000|2024-09-26 17:31:20|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1727371890000|2024-09-26 17:31:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727371970000|2024-09-26 17:32:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727372040000|2024-09-26 17:34:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727372050000|2024-09-26 17:34:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727372090000|2024-09-26 17:34:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727372110000|2024-09-26 17:35:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727372170000|2024-09-26 17:36:10|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|80
1727372190000|2024-09-26 17:36:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727372210000|2024-09-26 17:36:50|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1727372230000|2024-09-26 17:37:10|||||||||1
1727372240000|2024-09-26 17:37:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727372250000|2024-09-26 17:37:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727372310000|2024-09-26 17:38:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727372360000|2024-09-26 17:39:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727372420000|2024-09-26 17:40:20|||||||||1
1727372550000|2024-09-26 17:42:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727372710000|2024-09-26 17:45:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|4
1727372720000|2024-09-26 17:45:20|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|35
1727372730000|2024-09-26 17:45:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|5
1727372750000|2024-09-26 17:45:50|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1727372760000|2024-09-26 17:46:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1727372790000|2024-09-26 17:46:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727372820000|2024-09-26 17:47:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727372850000|2024-09-26 17:47:30|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|2
1727372880000|2024-09-26 17:48:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1727372920000|2024-09-26 17:48:40|||||||||2
1727373340000|2024-09-26 17:55:40|||||||||1
1727373680000|2024-09-26 18:01:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1727373720000|2024-09-26 18:02:00|||||||||7
1727374360000|2024-09-26 18:12:40|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|31
1727374380000|2024-09-26 18:13:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|7
1727374390000|2024-09-26 18:13:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|2
1727374400000|2024-09-26 18:13:20|||||||||1
1727374510000|2024-09-26 18:15:10|||||||||34
1727374560000|2024-09-26 18:16:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1727374570000|2024-09-26 18:16:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727374580000|2024-09-26 18:16:20|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|9
1727374600000|2024-09-26 18:16:40|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|0
1727374610000|2024-09-26 18:16:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1727374620000|2024-09-26 18:17:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727374640000|2024-09-26 18:17:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727374650000|2024-09-26 18:17:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727374660000|2024-09-26 18:17:40|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|2
1727374670000|2024-09-26 18:17:50|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1727374850000|2024-09-26 18:20:50|||||||||2
1727375440000|2024-09-26 18:30:40|||||||||220
1727375450000|2024-09-26 18:30:50|||||||||200
1727375600000|2024-09-26 18:33:20|||||||||1
1727375610000|2024-09-26 18:33:30|||||||||100
1727375630000|2024-09-26 18:33:50|||||||||120
1727375730000|2024-09-26 18:35:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|23
1727375800000|2024-09-26 18:36:40|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|21
1727375820000|2024-09-26 18:37:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|4
1727375830000|2024-09-26 18:37:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727375850000|2024-09-26 18:37:30|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1727375880000|2024-09-26 18:38:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727375910000|2024-09-26 18:38:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727375970000|2024-09-26 18:39:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727375980000|2024-09-26 18:39:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727375990000|2024-09-26 18:39:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727376000000|2024-09-26 18:40:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1727376090000|2024-09-26 18:41:30|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|4
1727376300000|2024-09-26 18:45:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727376370000|2024-09-26 18:46:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727376910000|2024-09-26 18:55:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|2
1727376920000|2024-09-26 18:55:20|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1727376950000|2024-09-26 18:55:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|9
1727376960000|2024-09-26 18:56:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|1
1727376970000|2024-09-26 18:56:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727376980000|2024-09-26 18:56:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727376990000|2024-09-26 18:56:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727377140000|2024-09-26 18:59:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|5
1727377370000|2024-09-26 19:02:50|||||||||1
1727377590000|2024-09-26 19:06:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727377630000|2024-09-26 19:07:10|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|0
1727377680000|2024-09-26 19:08:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727377730000|2024-09-26 19:08:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727377880000|2024-09-26 19:11:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|6
1727377890000|2024-09-26 19:11:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727377900000|2024-09-26 19:11:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727377910000|2024-09-26 19:11:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727377920000|2024-09-26 19:12:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727378280000|2024-09-26 19:18:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|2
1727378300000|2024-09-26 19:18:20|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1727378320000|2024-09-26 19:18:40|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1727378420000|2024-09-26 19:20:20|17.87|17.79|17.89|17.81|17.91|17.83|17.87|17.79|18
1727378460000|2024-09-26 19:21:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727378500000|2024-09-26 19:21:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|5
1727378810000|2024-09-26 19:26:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727378820000|2024-09-26 19:27:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727378890000|2024-09-26 19:28:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727378910000|2024-09-26 19:28:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727378920000|2024-09-26 19:28:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727379120000|2024-09-26 19:32:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727379190000|2024-09-26 19:33:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727379320000|2024-09-26 19:35:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727379340000|2024-09-26 19:35:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1727379350000|2024-09-26 19:35:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727379420000|2024-09-26 19:37:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1727379430000|2024-09-26 19:37:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727379460000|2024-09-26 19:37:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727379600000|2024-09-26 19:40:00|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1727379780000|2024-09-26 19:43:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727379950000|2024-09-26 19:45:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727379960000|2024-09-26 19:46:00|||||||||1
1727380090000|2024-09-26 19:48:10|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|25
1727380100000|2024-09-26 19:48:20|17.92|17.84|17.92|17.84|17.92|17.84|17.91|17.83|0
1727380110000|2024-09-26 19:48:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727380190000|2024-09-26 19:49:50|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|5
1727380280000|2024-09-26 19:51:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727380310000|2024-09-26 19:51:50|||||||||20
1727380460000|2024-09-26 19:54:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1727380470000|2024-09-26 19:54:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727380490000|2024-09-26 19:54:50|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|2
1727380500000|2024-09-26 19:55:00|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1727380620000|2024-09-26 19:57:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1727380630000|2024-09-26 19:57:10|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|0
1727380640000|2024-09-26 19:57:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727380680000|2024-09-26 19:58:00|||||||||2
1727380710000|2024-09-26 19:58:30|||||||||4
1727380720000|2024-09-26 19:58:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727380740000|2024-09-26 19:59:00|||||||||18
1727380750000|2024-09-26 19:59:10|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|0
1727380760000|2024-09-26 19:59:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727380770000|2024-09-26 19:59:30|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1727380780000|2024-09-26 19:59:40|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|0
1727380790000|2024-09-26 19:59:50|17.87|17.79|17.89|17.81|17.91|17.83|17.87|17.79|1
1727396100000|2024-09-27 00:15:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1727396110000|2024-09-27 00:15:10|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727396140000|2024-09-27 00:15:40|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727396160000|2024-09-27 00:16:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727396400000|2024-09-27 00:20:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1727396410000|2024-09-27 00:20:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727396470000|2024-09-27 00:21:10|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727396970000|2024-09-27 00:29:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727397350000|2024-09-27 00:35:50|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727397370000|2024-09-27 00:36:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727397380000|2024-09-27 00:36:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727397420000|2024-09-27 00:37:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1727397430000|2024-09-27 00:37:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727397460000|2024-09-27 00:37:40|17.89|17.64|17.89|17.64|17.89|17.64|17.87|17.62|0
1727397490000|2024-09-27 00:38:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727397510000|2024-09-27 00:38:30|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727397610000|2024-09-27 00:40:10|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727397690000|2024-09-27 00:41:30|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1727397780000|2024-09-27 00:43:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727397820000|2024-09-27 00:43:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727397890000|2024-09-27 00:44:50|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727397900000|2024-09-27 00:45:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727398060000|2024-09-27 00:47:40|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727398090000|2024-09-27 00:48:10|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727398100000|2024-09-27 00:48:20|17.89|17.64|17.82|17.74|17.89|17.74|17.82|17.64|0
1727398170000|2024-09-27 00:49:30|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727398220000|2024-09-27 00:50:20|17.82|17.74|17.89|17.64|17.89|17.74|17.82|17.64|0
1727398320000|2024-09-27 00:52:00|17.82|17.74|17.89|17.64|17.92|17.76|17.82|17.64|0
1727398430000|2024-09-27 00:53:50|17.82|17.74|17.89|17.64|17.89|17.74|17.82|17.64|0
1727398510000|2024-09-27 00:55:10|17.82|17.74|17.89|17.64|17.89|17.74|17.82|17.64|0
1727398630000|2024-09-27 00:57:10|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|0
1727398640000|2024-09-27 00:57:20|17.81|17.73|17.79|17.71|17.81|17.73|17.78|17.7|8
1727398650000|2024-09-27 00:57:30|17.78|17.7|17.78|17.7|17.81|17.73|17.78|17.7|19
1727398660000|2024-09-27 00:57:40|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|39
1727398670000|2024-09-27 00:57:50|17.79|17.71|17.78|17.7|17.81|17.73|17.78|17.7|18
1727398680000|2024-09-27 00:58:00|17.79|17.71|17.8|17.72|17.8|17.72|17.78|17.7|4
1727398690000|2024-09-27 00:58:10|17.9|17.65|17.82|17.74|17.9|17.74|17.82|17.64|0
1727398700000|2024-09-27 00:58:20|17.89|17.64|17.79|17.71|17.89|17.71|17.79|17.64|0
1727398710000|2024-09-27 00:58:30|17.8|17.72|17.89|17.64|17.89|17.72|17.8|17.64|0
1727398740000|2024-09-27 00:59:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1727398750000|2024-09-27 00:59:10|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727398870000|2024-09-27 01:01:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|2
1727398880000|2024-09-27 01:01:20|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727398980000|2024-09-27 01:03:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727399020000|2024-09-27 01:03:40|17.89|17.64|17.87|17.62|17.89|17.64|17.87|17.62|0
1727399090000|2024-09-27 01:04:50|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727399100000|2024-09-27 01:05:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727399160000|2024-09-27 01:06:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727399210000|2024-09-27 01:06:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727399290000|2024-09-27 01:08:10|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727399300000|2024-09-27 01:08:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727399320000|2024-09-27 01:08:40|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727399360000|2024-09-27 01:09:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727399400000|2024-09-27 01:10:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727399410000|2024-09-27 01:10:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727399490000|2024-09-27 01:11:30|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727399510000|2024-09-27 01:11:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727399530000|2024-09-27 01:12:10|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727399640000|2024-09-27 01:14:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727399760000|2024-09-27 01:16:00|17.92|17.67|17.89|17.64|17.92|17.67|17.89|17.64|0
1727400070000|2024-09-27 01:21:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727400150000|2024-09-27 01:22:30|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727400240000|2024-09-27 01:24:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727400260000|2024-09-27 01:24:20|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727400270000|2024-09-27 01:24:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727400290000|2024-09-27 01:24:50|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727400300000|2024-09-27 01:25:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727400360000|2024-09-27 01:26:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1727400420000|2024-09-27 01:27:00|17.82|17.74|17.82|17.74|17.92|17.74|17.82|17.67|0
1727400430000|2024-09-27 01:27:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727400500000|2024-09-27 01:28:20|17.9|17.65|17.89|17.64|17.9|17.65|17.89|17.64|0
1727400560000|2024-09-27 01:29:20|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1727400740000|2024-09-27 01:32:20|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|3
1727400770000|2024-09-27 01:32:50|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1727400780000|2024-09-27 01:33:00|17.82|17.74|17.89|17.64|17.9|17.74|17.82|17.64|0
1727400820000|2024-09-27 01:33:40|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1727401000000|2024-09-27 01:36:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727401360000|2024-09-27 01:42:40|17.95|17.7|17.94|17.69|17.95|17.7|17.94|17.69|0
1727401380000|2024-09-27 01:43:00|17.92|17.67|17.97|17.72|17.97|17.72|17.92|17.67|0
1727401730000|2024-09-27 01:48:50|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|7
1727401740000|2024-09-27 01:49:00|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1727401920000|2024-09-27 01:52:00|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|0
1727402050000|2024-09-27 01:54:10|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1727402140000|2024-09-27 01:55:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1727402150000|2024-09-27 01:55:50|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1727402350000|2024-09-27 01:59:10|17.98|17.73|17.96|17.71|17.98|17.73|17.96|17.71|0
1727402620000|2024-09-27 02:03:40|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1727402640000|2024-09-27 02:04:00|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1727402830000|2024-09-27 02:07:10|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1727402840000|2024-09-27 02:07:20|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1727403450000|2024-09-27 02:17:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1727403490000|2024-09-27 02:18:10|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1727404060000|2024-09-27 02:27:40|17.97|17.72|17.97|17.72|18.01|17.76|17.97|17.72|3
1727404140000|2024-09-27 02:29:00|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|0
1727404150000|2024-09-27 02:29:10|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1727404160000|2024-09-27 02:29:20|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|0
1727404170000|2024-09-27 02:29:30|17.99|17.74|17.98|17.73|17.99|17.74|17.98|17.73|0
1727404180000|2024-09-27 02:29:40|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1727404190000|2024-09-27 02:29:50|17.98|17.73|17.99|17.74|17.99|17.74|17.98|17.73|0
1727404240000|2024-09-27 02:30:40|17.98|17.73|17.97|17.72|17.98|17.73|17.97|17.72|0
1727404250000|2024-09-27 02:30:50|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1727404260000|2024-09-27 02:31:00|17.98|17.73|17.97|17.72|17.98|17.73|17.97|17.72|0
1727404270000|2024-09-27 02:31:10|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1727404330000|2024-09-27 02:32:10|17.98|17.73|17.99|17.74|17.99|17.74|17.98|17.73|0
1727404420000|2024-09-27 02:33:40|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727405230000|2024-09-27 02:47:10|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1727405440000|2024-09-27 02:50:40|17.98|17.73|17.96|17.71|17.98|17.73|17.96|17.71|0
1727405600000|2024-09-27 02:53:20|17.89|17.81|18.01|17.76|18.01|17.81|17.89|17.73|2
1727405980000|2024-09-27 02:59:40|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1727406440000|2024-09-27 03:07:20|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727406730000|2024-09-27 03:12:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1727406760000|2024-09-27 03:12:40|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727406790000|2024-09-27 03:13:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1727406840000|2024-09-27 03:14:00|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727406850000|2024-09-27 03:14:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1727406880000|2024-09-27 03:14:40|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727407010000|2024-09-27 03:16:50|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1727407040000|2024-09-27 03:17:20|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727407080000|2024-09-27 03:18:00|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1727407110000|2024-09-27 03:18:30|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727407240000|2024-09-27 03:20:40|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1727407290000|2024-09-27 03:21:30|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727407390000|2024-09-27 03:23:10|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1727407480000|2024-09-27 03:24:40|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727407540000|2024-09-27 03:25:40|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1727407560000|2024-09-27 03:26:00|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727407570000|2024-09-27 03:26:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1727407590000|2024-09-27 03:26:30|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|0
1727407660000|2024-09-27 03:27:40|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1727407720000|2024-09-27 03:28:40|18.01|17.76|18.01|17.76|18.01|17.76|17.99|17.74|0
1727407860000|2024-09-27 03:31:00|17.99|17.74|17.98|17.73|17.99|17.74|17.98|17.73|0
1727407870000|2024-09-27 03:31:10|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1727407910000|2024-09-27 03:31:50|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1727407980000|2024-09-27 03:33:00|17.98|17.73|17.96|17.71|17.98|17.73|17.96|17.71|0
1727408520000|2024-09-27 03:42:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1727408670000|2024-09-27 03:44:30|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1727408900000|2024-09-27 03:48:20|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1727408910000|2024-09-27 03:48:30|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|0
1727409070000|2024-09-27 03:51:10|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1727409150000|2024-09-27 03:52:30|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1727409190000|2024-09-27 03:53:10|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1727409590000|2024-09-27 03:59:50|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727411080000|2024-09-27 04:24:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1727411100000|2024-09-27 04:25:00|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1727411240000|2024-09-27 04:27:20|||||||||5
1727412130000|2024-09-27 04:42:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727412750000|2024-09-27 04:52:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727412850000|2024-09-27 04:54:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1727412900000|2024-09-27 04:55:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727412940000|2024-09-27 04:55:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727412960000|2024-09-27 04:56:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727413220000|2024-09-27 05:00:20|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1727413810000|2024-09-27 05:10:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727413820000|2024-09-27 05:10:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727413950000|2024-09-27 05:12:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727413960000|2024-09-27 05:12:40|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1727414050000|2024-09-27 05:14:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727414070000|2024-09-27 05:14:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727414090000|2024-09-27 05:14:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727414120000|2024-09-27 05:15:20|17.82|17.74|17.8|17.72|17.83|17.75|17.8|17.72|0
1727414150000|2024-09-27 05:15:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727414750000|2024-09-27 05:25:50|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1727414820000|2024-09-27 05:27:00|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727414830000|2024-09-27 05:27:10|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1727414860000|2024-09-27 05:27:40|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1727414890000|2024-09-27 05:28:10|17.88|17.8|17.88|17.8|17.94|17.8|17.83|17.67|0
1727414910000|2024-09-27 05:28:30|17.93|17.68|17.85|17.77|17.93|17.79|17.85|17.68|0
1727414920000|2024-09-27 05:28:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727414980000|2024-09-27 05:29:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727414990000|2024-09-27 05:29:50|17.83|17.75|17.83|17.75|17.93|17.75|17.83|17.68|0
1727415010000|2024-09-27 05:30:10|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1727415020000|2024-09-27 05:30:20|17.83|17.75|17.83|17.75|17.93|17.75|17.83|17.68|0
1727415090000|2024-09-27 05:31:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727415100000|2024-09-27 05:31:40|17.83|17.75|17.83|17.75|17.93|17.75|17.83|17.68|0
1727415160000|2024-09-27 05:32:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727415180000|2024-09-27 05:33:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727415190000|2024-09-27 05:33:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727415210000|2024-09-27 05:33:30|17.94|17.69|17.83|17.75|17.94|17.75|17.83|17.69|0
1727415220000|2024-09-27 05:33:40|17.93|17.68|17.83|17.75|17.93|17.75|17.83|17.68|0
1727415230000|2024-09-27 05:33:50|17.93|17.68|17.83|17.75|17.94|17.75|17.83|17.68|0
1727415270000|2024-09-27 05:34:30|17.93|17.68|17.83|17.75|17.93|17.75|17.83|17.66|0
1727415330000|2024-09-27 05:35:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727415340000|2024-09-27 05:35:40|17.83|17.75|17.83|17.75|17.93|17.75|17.83|17.68|0
1727415350000|2024-09-27 05:35:50|17.93|17.68|17.83|17.75|17.93|17.75|17.83|17.66|0
1727415370000|2024-09-27 05:36:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727415380000|2024-09-27 05:36:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727415400000|2024-09-27 05:36:40|17.93|17.68|17.83|17.75|17.93|17.75|17.83|17.68|0
1727415580000|2024-09-27 05:39:40|17.93|17.68|17.87|17.79|17.93|17.79|17.87|17.68|0
1727415600000|2024-09-27 05:40:00|17.88|17.8|17.83|17.75|17.94|17.8|17.83|17.69|0
1727415620000|2024-09-27 05:40:20|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727415630000|2024-09-27 05:40:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727415740000|2024-09-27 05:42:20|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727415750000|2024-09-27 05:42:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727416040000|2024-09-27 05:47:20|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727416050000|2024-09-27 05:47:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727416060000|2024-09-27 05:47:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1727416080000|2024-09-27 05:48:00|17.83|17.75|17.93|17.68|17.93|17.75|17.83|17.68|0
1727416090000|2024-09-27 05:48:10|17.87|17.79|17.93|17.68|17.93|17.79|17.87|17.68|0
1727416100000|2024-09-27 05:48:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727416670000|2024-09-27 05:57:50|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|0
1727416680000|2024-09-27 05:58:00|17.81|17.73|17.83|17.75|17.83|17.75|17.8|17.72|0
1727416720000|2024-09-27 05:58:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1727416730000|2024-09-27 05:58:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727416800000|2024-09-27 06:00:00|||||||||3
1727416840000|2024-09-27 06:00:40|||||||||3
1727416850000|2024-09-27 06:00:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|7
1727416860000|2024-09-27 06:01:00|17.76|17.68|17.76|17.68|17.76|17.68|17.75|17.67|1
1727416870000|2024-09-27 06:01:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1727416880000|2024-09-27 06:01:20|17.76|17.68|17.76|17.68|17.76|17.68|17.75|17.67|0
1727416990000|2024-09-27 06:03:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|4
1727417030000|2024-09-27 06:03:50|||||||||2
1727417040000|2024-09-27 06:04:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1727417110000|2024-09-27 06:05:10|||||||||2
1727417130000|2024-09-27 06:05:30|||||||||2
1727417160000|2024-09-27 06:06:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1727417330000|2024-09-27 06:08:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1727417440000|2024-09-27 06:10:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727417460000|2024-09-27 06:11:00|||||||||13
1727417470000|2024-09-27 06:11:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1727417840000|2024-09-27 06:17:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727417950000|2024-09-27 06:19:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727417970000|2024-09-27 06:19:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727418170000|2024-09-27 06:22:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1727418210000|2024-09-27 06:23:30|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1727418220000|2024-09-27 06:23:40|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|1
1727419170000|2024-09-27 06:39:30|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|6
1727419310000|2024-09-27 06:41:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727419370000|2024-09-27 06:42:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727419500000|2024-09-27 06:45:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|3
1727419540000|2024-09-27 06:45:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727419590000|2024-09-27 06:46:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|6
1727419700000|2024-09-27 06:48:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727419850000|2024-09-27 06:50:50|||||||||2
1727420050000|2024-09-27 06:54:10|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|9
1727420130000|2024-09-27 06:55:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1727420400000|2024-09-27 07:00:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|8
1727420410000|2024-09-27 07:00:10|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|17
1727420420000|2024-09-27 07:00:20|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|10
1727420430000|2024-09-27 07:00:30|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|26
1727420440000|2024-09-27 07:00:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1727420450000|2024-09-27 07:00:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1727420460000|2024-09-27 07:01:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|6
1727420480000|2024-09-27 07:01:20|||||||||1
1727420490000|2024-09-27 07:01:30|||||||||1
1727420500000|2024-09-27 07:01:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727420610000|2024-09-27 07:03:30|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1727420650000|2024-09-27 07:04:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1727420660000|2024-09-27 07:04:20|||||||||1
1727420690000|2024-09-27 07:04:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727420700000|2024-09-27 07:05:00|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|81
1727420720000|2024-09-27 07:05:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|6
1727420740000|2024-09-27 07:05:40|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|4
1727420840000|2024-09-27 07:07:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727420850000|2024-09-27 07:07:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727420880000|2024-09-27 07:08:00|||||||||1
1727420920000|2024-09-27 07:08:40|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|1
1727420940000|2024-09-27 07:09:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|4
1727420950000|2024-09-27 07:09:10|17.95|17.87|18|17.92|18|17.92|17.95|17.87|9
1727421000000|2024-09-27 07:10:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727421010000|2024-09-27 07:10:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|5
1727421030000|2024-09-27 07:10:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|36
1727421060000|2024-09-27 07:11:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|3
1727421070000|2024-09-27 07:11:10|17.95|17.87|17.97|17.89|17.98|17.9|17.95|17.87|1
1727421080000|2024-09-27 07:11:20|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|2
1727421090000|2024-09-27 07:11:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727421100000|2024-09-27 07:11:40|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1727421110000|2024-09-27 07:11:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|27
1727421120000|2024-09-27 07:12:00|17.97|17.89|17.95|17.87|17.98|17.9|17.95|17.87|4
1727421130000|2024-09-27 07:12:10|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1727421140000|2024-09-27 07:12:20|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1727421170000|2024-09-27 07:12:50|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|3
1727421180000|2024-09-27 07:13:00|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1727421190000|2024-09-27 07:13:10|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1727421210000|2024-09-27 07:13:30|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|210
1727421330000|2024-09-27 07:15:30|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|3
1727421340000|2024-09-27 07:15:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727421350000|2024-09-27 07:15:50|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1727421360000|2024-09-27 07:16:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1727421370000|2024-09-27 07:16:10|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1727421380000|2024-09-27 07:16:20|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1727421390000|2024-09-27 07:16:30|||||||||5
1727421400000|2024-09-27 07:16:40|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1727421410000|2024-09-27 07:16:50|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1727421430000|2024-09-27 07:17:10|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|12
1727421530000|2024-09-27 07:18:50|||||||||1
1727421560000|2024-09-27 07:19:20|17.96|17.88|17.95|17.87|17.98|17.9|17.95|17.87|38
1727421650000|2024-09-27 07:20:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1727421690000|2024-09-27 07:21:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|13
1727421850000|2024-09-27 07:24:10|||||||||1
1727421920000|2024-09-27 07:25:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|11
1727421940000|2024-09-27 07:25:40|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|7
1727421990000|2024-09-27 07:26:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727422000000|2024-09-27 07:26:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1727422010000|2024-09-27 07:26:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1727422020000|2024-09-27 07:27:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727422060000|2024-09-27 07:27:40|||||||||5
1727422080000|2024-09-27 07:28:00|||||||||1
1727422090000|2024-09-27 07:28:10|||||||||1
1727422130000|2024-09-27 07:28:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|23
1727422190000|2024-09-27 07:29:50|||||||||1
1727422220000|2024-09-27 07:30:20|||||||||1
1727422290000|2024-09-27 07:31:30|||||||||1
1727422380000|2024-09-27 07:33:00|||||||||4
1727422400000|2024-09-27 07:33:20|||||||||1
1727422490000|2024-09-27 07:34:50|||||||||1
1727422510000|2024-09-27 07:35:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|261
1727422520000|2024-09-27 07:35:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1727422530000|2024-09-27 07:35:30|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|27
1727422540000|2024-09-27 07:35:40|18.02|17.94|18.03|17.95|18.03|17.95|18.01|17.93|0
1727422610000|2024-09-27 07:36:50|||||||||1
1727422620000|2024-09-27 07:37:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|121
1727422630000|2024-09-27 07:37:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727422650000|2024-09-27 07:37:30|||||||||4
1727422700000|2024-09-27 07:38:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|45
1727422730000|2024-09-27 07:38:50|||||||||34
1727422750000|2024-09-27 07:39:10|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|3
1727422760000|2024-09-27 07:39:20|||||||||1
1727422800000|2024-09-27 07:40:00|18.02|17.94|18.02|17.94|18.03|17.95|18.01|17.93|0
1727422810000|2024-09-27 07:40:10|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1727422820000|2024-09-27 07:40:20|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|11
1727422860000|2024-09-27 07:41:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1727422920000|2024-09-27 07:42:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|11
1727422980000|2024-09-27 07:43:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1727423040000|2024-09-27 07:44:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|7
1727423050000|2024-09-27 07:44:10|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|1
1727423060000|2024-09-27 07:44:20|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1727423070000|2024-09-27 07:44:30|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1727423090000|2024-09-27 07:44:50|||||||||1
1727423150000|2024-09-27 07:45:50|18.05|17.97|18.03|17.95|18.06|17.98|18.03|17.95|14
1727423190000|2024-09-27 07:46:30|||||||||4
1727423260000|2024-09-27 07:47:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1727423280000|2024-09-27 07:48:00|||||||||1
1727423380000|2024-09-27 07:49:40|||||||||1
1727423420000|2024-09-27 07:50:20|||||||||1
1727423440000|2024-09-27 07:50:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|50
1727423450000|2024-09-27 07:50:50|17.98|17.9|18|17.92|18|17.92|17.98|17.9|8
1727423460000|2024-09-27 07:51:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1727423470000|2024-09-27 07:51:10|18|17.92|17.98|17.9|18|17.92|17.98|17.9|4
1727423480000|2024-09-27 07:51:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1727423500000|2024-09-27 07:51:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1727423650000|2024-09-27 07:54:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|278
1727423670000|2024-09-27 07:54:30|||||||||9
1727423690000|2024-09-27 07:54:50|||||||||1
1727423700000|2024-09-27 07:55:00|||||||||27
1727423710000|2024-09-27 07:55:10|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|7
1727423730000|2024-09-27 07:55:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1727423740000|2024-09-27 07:55:40|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1727423750000|2024-09-27 07:55:50|18.06|17.98|18.08|18|18.08|18|18.06|17.98|2
1727423760000|2024-09-27 07:56:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|1
1727423770000|2024-09-27 07:56:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1727423800000|2024-09-27 07:56:40|||||||||1
1727423840000|2024-09-27 07:57:20|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1727423850000|2024-09-27 07:57:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|14
1727423950000|2024-09-27 07:59:10|||||||||1
1727423960000|2024-09-27 07:59:20|18.08|18|18.06|17.98|18.08|18|18.06|17.98|2
1727423980000|2024-09-27 07:59:40|||||||||1
1727423990000|2024-09-27 07:59:50|||||||||4
1727424020000|2024-09-27 08:00:20|||||||||1
1727424030000|2024-09-27 08:00:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1727424040000|2024-09-27 08:00:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1727424050000|2024-09-27 08:00:50|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1727424110000|2024-09-27 08:01:50|||||||||1
1727424140000|2024-09-27 08:02:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1727424170000|2024-09-27 08:02:50|||||||||1
1727424220000|2024-09-27 08:03:40|||||||||1
1727424330000|2024-09-27 08:05:30|||||||||1
1727424360000|2024-09-27 08:06:00|||||||||1
1727424370000|2024-09-27 08:06:10|18.05|17.97|18.04|17.96|18.05|17.97|18.01|17.93|50
1727424380000|2024-09-27 08:06:20|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|70
1727424430000|2024-09-27 08:07:10|||||||||200
1727424440000|2024-09-27 08:07:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|229
1727424520000|2024-09-27 08:08:40|||||||||20
1727424630000|2024-09-27 08:10:30|||||||||1
1727424650000|2024-09-27 08:10:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|67
1727424670000|2024-09-27 08:11:10|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|22
1727424750000|2024-09-27 08:12:30|||||||||1
1727424770000|2024-09-27 08:12:50|||||||||13
1727424800000|2024-09-27 08:13:20|||||||||4
1727424910000|2024-09-27 08:15:10|||||||||1
1727425020000|2024-09-27 08:17:00|||||||||1
1727425070000|2024-09-27 08:17:50|||||||||4
1727425110000|2024-09-27 08:18:30|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|4
1727425280000|2024-09-27 08:21:20|||||||||1
1727425310000|2024-09-27 08:21:50|||||||||6
1727425340000|2024-09-27 08:22:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|17
1727425350000|2024-09-27 08:22:30|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727425520000|2024-09-27 08:25:20|||||||||1
1727425540000|2024-09-27 08:25:40|||||||||11
1727425550000|2024-09-27 08:25:50|||||||||1
1727425560000|2024-09-27 08:26:00|||||||||1
1727425610000|2024-09-27 08:26:50|||||||||4
1727425620000|2024-09-27 08:27:00|||||||||1
1727425670000|2024-09-27 08:27:50|||||||||1
1727425750000|2024-09-27 08:29:10|||||||||2
1727425810000|2024-09-27 08:30:10|||||||||1
1727425820000|2024-09-27 08:30:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|16
1727425830000|2024-09-27 08:30:30|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1727425840000|2024-09-27 08:30:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1727425850000|2024-09-27 08:30:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|99
1727425870000|2024-09-27 08:31:10|17.93|17.85|17.93|17.85|17.96|17.88|17.93|17.85|6
1727425940000|2024-09-27 08:32:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727425970000|2024-09-27 08:32:50|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1727425980000|2024-09-27 08:33:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1727425990000|2024-09-27 08:33:10|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1727426010000|2024-09-27 08:33:30|||||||||5
1727426030000|2024-09-27 08:33:50|17.92|17.84|17.91|17.83|17.93|17.85|17.91|17.83|0
1727426040000|2024-09-27 08:34:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727426080000|2024-09-27 08:34:40|||||||||34
1727426110000|2024-09-27 08:35:10|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|14
1727426140000|2024-09-27 08:35:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727426180000|2024-09-27 08:36:20|18|17.92|18|17.92|18|17.92|18|17.92|102
1727426190000|2024-09-27 08:36:30|18.01|17.93|18|17.92|18.01|17.93|18|17.92|1
1727426200000|2024-09-27 08:36:40|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|0
1727426210000|2024-09-27 08:36:50|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|6
1727426240000|2024-09-27 08:37:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|9
1727426250000|2024-09-27 08:37:30|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1727426260000|2024-09-27 08:37:40|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|0
1727426350000|2024-09-27 08:39:10|||||||||5
1727426430000|2024-09-27 08:40:30|||||||||8
1727426470000|2024-09-27 08:41:10|||||||||7
1727426490000|2024-09-27 08:41:30|18|17.92|17.98|17.9|18|17.92|17.98|17.9|10
1727426500000|2024-09-27 08:41:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1727426540000|2024-09-27 08:42:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|104
1727426570000|2024-09-27 08:42:50|18|17.92|18.01|17.93|18.01|17.93|18|17.92|29
1727426580000|2024-09-27 08:43:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|78
1727426610000|2024-09-27 08:43:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|24
1727426620000|2024-09-27 08:43:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1727426640000|2024-09-27 08:44:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1727426650000|2024-09-27 08:44:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1727426670000|2024-09-27 08:44:30|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|0
1727426680000|2024-09-27 08:44:40|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1727426690000|2024-09-27 08:44:50|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1727426700000|2024-09-27 08:45:00|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|14
1727426710000|2024-09-27 08:45:10|18|17.92|17.98|17.9|18|17.92|17.98|17.9|1
1727426720000|2024-09-27 08:45:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|6
1727426730000|2024-09-27 08:45:30|||||||||8
1727426740000|2024-09-27 08:45:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1727426750000|2024-09-27 08:45:50|||||||||1
1727426760000|2024-09-27 08:46:00|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|1
1727426770000|2024-09-27 08:46:10|18|17.92|18.01|17.93|18.01|17.93|18|17.92|20
1727426790000|2024-09-27 08:46:30|18|17.92|18|17.92|18|17.92|18|17.92|3
1727426810000|2024-09-27 08:46:50|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|0
1727426830000|2024-09-27 08:47:10|||||||||7
1727426960000|2024-09-27 08:49:20|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1727426970000|2024-09-27 08:49:30|18|17.92|18.01|17.93|18.01|17.93|18|17.92|3
1727426990000|2024-09-27 08:49:50|18|17.92|18.01|17.93|18.01|17.93|18|17.92|2
1727427000000|2024-09-27 08:50:00|18|17.92|18|17.92|18|17.92|18|17.92|5
1727427010000|2024-09-27 08:50:10|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|0
1727427070000|2024-09-27 08:51:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727427140000|2024-09-27 08:52:20|||||||||1
1727427330000|2024-09-27 08:55:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|88
1727427340000|2024-09-27 08:55:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|22
1727427350000|2024-09-27 08:55:50|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1727427360000|2024-09-27 08:56:00|||||||||15
1727427410000|2024-09-27 08:56:50|||||||||1
1727427470000|2024-09-27 08:57:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727427490000|2024-09-27 08:58:10|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1727427510000|2024-09-27 08:58:30|||||||||34
1727427610000|2024-09-27 09:00:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727427640000|2024-09-27 09:00:40|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1727427650000|2024-09-27 09:00:50|||||||||3
1727427660000|2024-09-27 09:01:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727427680000|2024-09-27 09:01:20|||||||||1
1727427720000|2024-09-27 09:02:00|||||||||1
1727427790000|2024-09-27 09:03:10|||||||||2
1727427870000|2024-09-27 09:04:30|||||||||1
1727427940000|2024-09-27 09:05:40|||||||||1
1727427950000|2024-09-27 09:05:50|||||||||2
1727428000000|2024-09-27 09:06:40|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1727428010000|2024-09-27 09:06:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727428020000|2024-09-27 09:07:00|17.97|17.89|17.98|17.9|17.98|17.9|17.96|17.88|1
1727428030000|2024-09-27 09:07:10|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1727428040000|2024-09-27 09:07:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727428060000|2024-09-27 09:07:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727428070000|2024-09-27 09:07:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727428090000|2024-09-27 09:08:10|||||||||1
1727428160000|2024-09-27 09:09:20|||||||||3
1727428190000|2024-09-27 09:09:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|94
1727428200000|2024-09-27 09:10:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727428210000|2024-09-27 09:10:10|17.95|17.87|17.95|17.87|17.95|17.87|17.93|17.85|5
1727428220000|2024-09-27 09:10:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727428240000|2024-09-27 09:10:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|5
1727428260000|2024-09-27 09:11:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|2
1727428300000|2024-09-27 09:11:40|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|9
1727428310000|2024-09-27 09:11:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727428320000|2024-09-27 09:12:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|2
1727428340000|2024-09-27 09:12:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|15
1727428350000|2024-09-27 09:12:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1727428410000|2024-09-27 09:13:30|||||||||50
1727428470000|2024-09-27 09:14:30|||||||||1
1727428500000|2024-09-27 09:15:00|||||||||1
1727428510000|2024-09-27 09:15:10|||||||||1
1727428520000|2024-09-27 09:15:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|28
1727428530000|2024-09-27 09:15:30|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|9
1727428560000|2024-09-27 09:16:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|4
1727428570000|2024-09-27 09:16:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|2
1727428630000|2024-09-27 09:17:10|||||||||1
1727428710000|2024-09-27 09:18:30|||||||||20
1727428740000|2024-09-27 09:19:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|1
1727428800000|2024-09-27 09:20:00|||||||||6
1727428870000|2024-09-27 09:21:10|||||||||1
1727429000000|2024-09-27 09:23:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|56
1727429010000|2024-09-27 09:23:30|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|4
1727429020000|2024-09-27 09:23:40|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1727429150000|2024-09-27 09:25:50|||||||||4
1727429250000|2024-09-27 09:27:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|28
1727429270000|2024-09-27 09:27:50|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|11
1727429280000|2024-09-27 09:28:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1727429290000|2024-09-27 09:28:10|17.93|17.85|17.94|17.86|17.94|17.86|17.91|17.83|6
1727429300000|2024-09-27 09:28:20|||||||||1
1727429350000|2024-09-27 09:29:10|||||||||2
1727429470000|2024-09-27 09:31:10|||||||||7
1727429480000|2024-09-27 09:31:20|17.95|17.87|17.96|17.88|17.99|17.91|17.95|17.87|4
1727429490000|2024-09-27 09:31:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1727429500000|2024-09-27 09:31:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727429510000|2024-09-27 09:31:50|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1727429520000|2024-09-27 09:32:00|||||||||1
1727429530000|2024-09-27 09:32:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727429540000|2024-09-27 09:32:20|||||||||1
1727429560000|2024-09-27 09:32:40|||||||||1
1727429590000|2024-09-27 09:33:10|||||||||1
1727429670000|2024-09-27 09:34:30|17.93|17.85|17.94|17.86|17.94|17.86|17.91|17.83|47
1727429680000|2024-09-27 09:34:40|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|1
1727429720000|2024-09-27 09:35:20|||||||||34
1727429730000|2024-09-27 09:35:30|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|14
1727429820000|2024-09-27 09:37:00|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|6
1727429830000|2024-09-27 09:37:10|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1727429890000|2024-09-27 09:38:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727429930000|2024-09-27 09:38:50|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|7
1727429940000|2024-09-27 09:39:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|3
1727429950000|2024-09-27 09:39:10|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1727429960000|2024-09-27 09:39:20|17.93|17.85|17.94|17.86|17.94|17.86|17.91|17.83|0
1727430000000|2024-09-27 09:40:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1727430020000|2024-09-27 09:40:20|||||||||51
1727430160000|2024-09-27 09:42:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|15
1727430170000|2024-09-27 09:42:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1727430190000|2024-09-27 09:43:10|17.93|17.85|17.92|17.84|17.93|17.85|17.91|17.83|0
1727430210000|2024-09-27 09:43:30|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|0
1727430220000|2024-09-27 09:43:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1727430230000|2024-09-27 09:43:50|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|2
1727430240000|2024-09-27 09:44:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1727430260000|2024-09-27 09:44:20|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1727430270000|2024-09-27 09:44:30|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1727430280000|2024-09-27 09:44:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727430290000|2024-09-27 09:44:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727430310000|2024-09-27 09:45:10|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1727430320000|2024-09-27 09:45:20|17.93|17.85|17.93|17.85|17.93|17.85|17.92|17.84|0
1727430340000|2024-09-27 09:45:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1727430360000|2024-09-27 09:46:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727430430000|2024-09-27 09:47:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727430510000|2024-09-27 09:48:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|20
1727430520000|2024-09-27 09:48:40|||||||||5
1727430530000|2024-09-27 09:48:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|71
1727430540000|2024-09-27 09:49:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|2
1727430580000|2024-09-27 09:49:40|17.95|17.87|17.96|17.88|17.96|17.88|17.94|17.86|302
1727430590000|2024-09-27 09:49:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1727430600000|2024-09-27 09:50:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|2
1727430630000|2024-09-27 09:50:30|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|110
1727430640000|2024-09-27 09:50:40|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|20
1727430650000|2024-09-27 09:50:50|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|3
1727430660000|2024-09-27 09:51:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727430670000|2024-09-27 09:51:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727430680000|2024-09-27 09:51:20|||||||||10
1727430730000|2024-09-27 09:52:10|||||||||1
1727430770000|2024-09-27 09:52:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1727430780000|2024-09-27 09:53:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727430790000|2024-09-27 09:53:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727430810000|2024-09-27 09:53:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727430870000|2024-09-27 09:54:30|||||||||1
1727430890000|2024-09-27 09:54:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727430910000|2024-09-27 09:55:10|17.91|17.83|17.93|17.85|17.94|17.86|17.91|17.83|56
1727430920000|2024-09-27 09:55:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727430930000|2024-09-27 09:55:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|16
1727430940000|2024-09-27 09:55:40|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1727430950000|2024-09-27 09:55:50|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1727430980000|2024-09-27 09:56:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|10
1727430990000|2024-09-27 09:56:30|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1727431000000|2024-09-27 09:56:40|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|7
1727431010000|2024-09-27 09:56:50|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|5
1727431020000|2024-09-27 09:57:00|17.93|17.85|17.91|17.83|17.94|17.86|17.91|17.83|49
1727431030000|2024-09-27 09:57:10|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|1
1727431080000|2024-09-27 09:58:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|10
1727431090000|2024-09-27 09:58:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727431100000|2024-09-27 09:58:20|||||||||3
1727431110000|2024-09-27 09:58:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727431120000|2024-09-27 09:58:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727431130000|2024-09-27 09:58:50|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1727431180000|2024-09-27 09:59:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727431190000|2024-09-27 09:59:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727431220000|2024-09-27 10:00:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727431270000|2024-09-27 10:01:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727431280000|2024-09-27 10:01:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727431290000|2024-09-27 10:01:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727431300000|2024-09-27 10:01:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1727431310000|2024-09-27 10:01:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727431360000|2024-09-27 10:02:40|||||||||5
1727431400000|2024-09-27 10:03:20|||||||||1
1727431440000|2024-09-27 10:04:00|||||||||5
1727431460000|2024-09-27 10:04:20|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1727431480000|2024-09-27 10:04:40|17.95|17.87|17.91|17.83|17.95|17.87|17.91|17.83|23
1727431500000|2024-09-27 10:05:00|||||||||9
1727431530000|2024-09-27 10:05:30|||||||||1
1727431740000|2024-09-27 10:09:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|12
1727431750000|2024-09-27 10:09:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|7
1727431760000|2024-09-27 10:09:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727431770000|2024-09-27 10:09:30|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|4
1727431780000|2024-09-27 10:09:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1727431790000|2024-09-27 10:09:50|||||||||1
1727431900000|2024-09-27 10:11:40|||||||||70
1727432060000|2024-09-27 10:14:20|||||||||1
1727432220000|2024-09-27 10:17:00|||||||||5
1727432320000|2024-09-27 10:18:40|||||||||1
1727432720000|2024-09-27 10:25:20|||||||||1
1727432880000|2024-09-27 10:28:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727432900000|2024-09-27 10:28:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727432930000|2024-09-27 10:28:50|||||||||1
1727432950000|2024-09-27 10:29:10|||||||||2
1727432990000|2024-09-27 10:29:50|||||||||1
1727433020000|2024-09-27 10:30:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727433040000|2024-09-27 10:30:40|||||||||27
1727433060000|2024-09-27 10:31:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|6
1727433070000|2024-09-27 10:31:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|6
1727433250000|2024-09-27 10:34:10|||||||||1
1727433350000|2024-09-27 10:35:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727433360000|2024-09-27 10:36:00|||||||||18
1727433520000|2024-09-27 10:38:40|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|1
1727433600000|2024-09-27 10:40:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|0
1727433610000|2024-09-27 10:40:10|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1727433620000|2024-09-27 10:40:20|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|38
1727433640000|2024-09-27 10:40:40|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727433650000|2024-09-27 10:40:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727433670000|2024-09-27 10:41:10|||||||||1
1727433680000|2024-09-27 10:41:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727433690000|2024-09-27 10:41:30|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727433780000|2024-09-27 10:43:00|||||||||1
1727433830000|2024-09-27 10:43:50|||||||||1
1727433850000|2024-09-27 10:44:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727433870000|2024-09-27 10:44:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1727433880000|2024-09-27 10:44:40|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727433890000|2024-09-27 10:44:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727433900000|2024-09-27 10:45:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727434050000|2024-09-27 10:47:30|||||||||1
1727434310000|2024-09-27 10:51:50|||||||||1
1727434350000|2024-09-27 10:52:30|||||||||1
1727434380000|2024-09-27 10:53:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727434390000|2024-09-27 10:53:10|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1727434400000|2024-09-27 10:53:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|27
1727434410000|2024-09-27 10:53:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727434510000|2024-09-27 10:55:10|||||||||34
1727434580000|2024-09-27 10:56:20|||||||||1
1727434630000|2024-09-27 10:57:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|12
1727434640000|2024-09-27 10:57:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1727434660000|2024-09-27 10:57:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|11
1727434670000|2024-09-27 10:57:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|5
1727434840000|2024-09-27 11:00:40|||||||||1
1727434920000|2024-09-27 11:02:00|||||||||2
1727434940000|2024-09-27 11:02:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|38
1727435110000|2024-09-27 11:05:10|||||||||1
1727435200000|2024-09-27 11:06:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|49
1727435210000|2024-09-27 11:06:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|13
1727435230000|2024-09-27 11:07:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1727435280000|2024-09-27 11:08:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1727435370000|2024-09-27 11:09:30|||||||||1
1727435410000|2024-09-27 11:10:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727435420000|2024-09-27 11:10:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727435530000|2024-09-27 11:12:10|||||||||1
1727435570000|2024-09-27 11:12:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|15
1727435630000|2024-09-27 11:13:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|24
1727435640000|2024-09-27 11:14:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1727435650000|2024-09-27 11:14:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|25
1727435660000|2024-09-27 11:14:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727435870000|2024-09-27 11:17:50|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|11
1727435890000|2024-09-27 11:18:10|17.97|17.89|17.96|17.88|17.97|17.89|17.93|17.85|14
1727435900000|2024-09-27 11:18:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|1
1727435910000|2024-09-27 11:18:30|17.93|17.85|17.93|17.85|17.96|17.88|17.93|17.85|26
1727435940000|2024-09-27 11:19:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1727436000000|2024-09-27 11:20:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|3
1727436020000|2024-09-27 11:20:20|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|12
1727436030000|2024-09-27 11:20:30|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|2
1727436040000|2024-09-27 11:20:40|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|1
1727436050000|2024-09-27 11:20:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727436170000|2024-09-27 11:22:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727436180000|2024-09-27 11:23:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|7
1727436210000|2024-09-27 11:23:30|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|0
1727436220000|2024-09-27 11:23:40|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1727436240000|2024-09-27 11:24:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727436250000|2024-09-27 11:24:10|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1727436260000|2024-09-27 11:24:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727436430000|2024-09-27 11:27:10|||||||||1
1727436600000|2024-09-27 11:30:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|18
1727436610000|2024-09-27 11:30:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727436630000|2024-09-27 11:30:30|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|0
1727436640000|2024-09-27 11:30:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1727436650000|2024-09-27 11:30:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1727436660000|2024-09-27 11:31:00|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1727436680000|2024-09-27 11:31:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1727436830000|2024-09-27 11:33:50|||||||||1
1727436870000|2024-09-27 11:34:30|||||||||1
1727436900000|2024-09-27 11:35:00|||||||||1
1727437180000|2024-09-27 11:39:40|||||||||1
1727437230000|2024-09-27 11:40:30|||||||||1
1727437490000|2024-09-27 11:44:50|||||||||1
1727437500000|2024-09-27 11:45:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1727437520000|2024-09-27 11:45:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1727437650000|2024-09-27 11:47:30|||||||||1
1727437710000|2024-09-27 11:48:30|||||||||6
1727437760000|2024-09-27 11:49:20|||||||||1
1727437900000|2024-09-27 11:51:40|||||||||2
1727438020000|2024-09-27 11:53:40|||||||||1
1727438030000|2024-09-27 11:53:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|2
1727438130000|2024-09-27 11:55:30|||||||||1
1727438140000|2024-09-27 11:55:40|||||||||1
1727438220000|2024-09-27 11:57:00|||||||||49
1727438360000|2024-09-27 11:59:20|||||||||1
1727438420000|2024-09-27 12:00:20|||||||||1
1727438580000|2024-09-27 12:03:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|23
1727438730000|2024-09-27 12:05:30|||||||||25
1727438820000|2024-09-27 12:07:00|||||||||1
1727438930000|2024-09-27 12:08:50|||||||||29
1727438950000|2024-09-27 12:09:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|4
1727439350000|2024-09-27 12:15:50|||||||||1
1727439580000|2024-09-27 12:19:40|||||||||3
1727439610000|2024-09-27 12:20:10|||||||||1
1727439630000|2024-09-27 12:20:30|||||||||20
1727439790000|2024-09-27 12:23:10|||||||||1
1727439880000|2024-09-27 12:24:40|||||||||1
1727440020000|2024-09-27 12:27:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727440090000|2024-09-27 12:28:10|||||||||6
1727440110000|2024-09-27 12:28:30|||||||||9
1727440150000|2024-09-27 12:29:10|||||||||1
1727440170000|2024-09-27 12:29:30|||||||||1
1727440200000|2024-09-27 12:30:00|||||||||1
1727440210000|2024-09-27 12:30:10|||||||||23
1727440230000|2024-09-27 12:30:30|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|90
1727440240000|2024-09-27 12:30:40|17.86|17.78|17.9|17.82|17.9|17.82|17.85|17.77|11
1727440250000|2024-09-27 12:30:50|17.89|17.81|17.89|17.81|17.9|17.82|17.89|17.81|1
1727440280000|2024-09-27 12:31:20|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|51
1727440300000|2024-09-27 12:31:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727440320000|2024-09-27 12:32:00|17.89|17.81|17.85|17.77|17.89|17.81|17.85|17.77|25
1727440330000|2024-09-27 12:32:10|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1727440340000|2024-09-27 12:32:20|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|2
1727440380000|2024-09-27 12:33:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|11
1727440390000|2024-09-27 12:33:10|17.89|17.81|17.85|17.77|17.89|17.81|17.85|17.77|5
1727440400000|2024-09-27 12:33:20|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1727440410000|2024-09-27 12:33:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1727440440000|2024-09-27 12:34:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|8
1727440450000|2024-09-27 12:34:10|17.89|17.81|17.85|17.77|17.89|17.81|17.85|17.77|4
1727440460000|2024-09-27 12:34:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|27
1727440470000|2024-09-27 12:34:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|2
1727440480000|2024-09-27 12:34:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1727440500000|2024-09-27 12:35:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|5
1727440510000|2024-09-27 12:35:10|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|0
1727440560000|2024-09-27 12:36:00|||||||||7
1727440580000|2024-09-27 12:36:20|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|3
1727440610000|2024-09-27 12:36:50|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1727440650000|2024-09-27 12:37:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727440670000|2024-09-27 12:37:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1727440690000|2024-09-27 12:38:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727440700000|2024-09-27 12:38:20|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1727440740000|2024-09-27 12:39:00|||||||||1
1727440800000|2024-09-27 12:40:00|||||||||4
1727440860000|2024-09-27 12:41:00|||||||||7
1727440870000|2024-09-27 12:41:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|61
1727440930000|2024-09-27 12:42:10|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|12
1727440940000|2024-09-27 12:42:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1727440980000|2024-09-27 12:43:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|7
1727440990000|2024-09-27 12:43:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1727441110000|2024-09-27 12:45:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|9
1727441170000|2024-09-27 12:46:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|2
1727441180000|2024-09-27 12:46:20|17.83|17.75|17.85|17.77|17.85|17.77|17.81|17.73|0
1727441270000|2024-09-27 12:47:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|8
1727441320000|2024-09-27 12:48:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727441330000|2024-09-27 12:48:50|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1727441440000|2024-09-27 12:50:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|3
1727441450000|2024-09-27 12:50:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727441470000|2024-09-27 12:51:10|||||||||1
1727441540000|2024-09-27 12:52:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727441660000|2024-09-27 12:54:20|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|10
1727441710000|2024-09-27 12:55:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|11
1727441830000|2024-09-27 12:57:10|||||||||2
1727441920000|2024-09-27 12:58:40|||||||||3
1727441990000|2024-09-27 12:59:50|||||||||3
1727442000000|2024-09-27 13:00:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|10
1727442020000|2024-09-27 13:00:20|||||||||18
1727442150000|2024-09-27 13:02:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|317
1727442170000|2024-09-27 13:02:50|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|64
1727442180000|2024-09-27 13:03:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727442470000|2024-09-27 13:07:50|||||||||1
1727442530000|2024-09-27 13:08:50|||||||||1
1727442590000|2024-09-27 13:09:50|||||||||10
1727442640000|2024-09-27 13:10:40|||||||||1
1727442750000|2024-09-27 13:12:30|||||||||1
1727442790000|2024-09-27 13:13:10|||||||||1
1727442820000|2024-09-27 13:13:40|||||||||1
1727442880000|2024-09-27 13:14:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|526
1727442920000|2024-09-27 13:15:20|||||||||1
1727442930000|2024-09-27 13:15:30|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|517
1727442990000|2024-09-27 13:16:30|||||||||100
1727443050000|2024-09-27 13:17:30|||||||||2
1727443110000|2024-09-27 13:18:30|||||||||1
1727443120000|2024-09-27 13:18:40|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|70
1727443130000|2024-09-27 13:18:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|93
1727443140000|2024-09-27 13:19:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727443160000|2024-09-27 13:19:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|17
1727443300000|2024-09-27 13:21:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|6
1727443310000|2024-09-27 13:21:50|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|0
1727443380000|2024-09-27 13:23:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|5
1727443390000|2024-09-27 13:23:10|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|19
1727443490000|2024-09-27 13:24:50|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|11
1727443500000|2024-09-27 13:25:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727443570000|2024-09-27 13:26:10|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|100
1727443590000|2024-09-27 13:26:30|||||||||2
1727443610000|2024-09-27 13:26:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|4
1727443620000|2024-09-27 13:27:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1727443660000|2024-09-27 13:27:40|||||||||5
1727443750000|2024-09-27 13:29:10|||||||||3
1727443800000|2024-09-27 13:30:00|||||||||2
1727443840000|2024-09-27 13:30:40|||||||||2
1727443850000|2024-09-27 13:30:50|||||||||1
1727443870000|2024-09-27 13:31:10|17.81|17.73|17.83|17.75|17.83|17.75|17.8|17.72|18
1727443880000|2024-09-27 13:31:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|27
1727443890000|2024-09-27 13:31:30|||||||||4
1727443900000|2024-09-27 13:31:40|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|4
1727443910000|2024-09-27 13:31:50|17.82|17.74|17.85|17.77|17.85|17.77|17.8|17.72|4
1727443930000|2024-09-27 13:32:10|||||||||1
1727443980000|2024-09-27 13:33:00|||||||||1
1727444190000|2024-09-27 13:36:30|||||||||5
1727444210000|2024-09-27 13:36:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727444240000|2024-09-27 13:37:20|||||||||5
1727444250000|2024-09-27 13:37:30|||||||||3
1727444300000|2024-09-27 13:38:20|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|293
1727444310000|2024-09-27 13:38:30|||||||||5
1727444350000|2024-09-27 13:39:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727444380000|2024-09-27 13:39:40|||||||||150
1727444390000|2024-09-27 13:39:50|||||||||100
1727444410000|2024-09-27 13:40:10|17.85|17.77|17.85|17.77|17.87|17.79|17.85|17.77|9
1727444420000|2024-09-27 13:40:20|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|5
1727444430000|2024-09-27 13:40:30|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|6
1727444440000|2024-09-27 13:40:40|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|3
1727444490000|2024-09-27 13:41:30|||||||||1
1727444520000|2024-09-27 13:42:00|17.86|17.78|17.85|17.77|17.89|17.81|17.85|17.77|85
1727444530000|2024-09-27 13:42:10|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|53
1727444580000|2024-09-27 13:43:00|||||||||28
1727444590000|2024-09-27 13:43:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|145
1727444600000|2024-09-27 13:43:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|65
1727444620000|2024-09-27 13:43:40|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|92
1727444640000|2024-09-27 13:44:00|||||||||1
1727444650000|2024-09-27 13:44:10|||||||||1
1727444660000|2024-09-27 13:44:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|7
1727444680000|2024-09-27 13:44:40|||||||||5
1727444700000|2024-09-27 13:45:00|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|6
1727444710000|2024-09-27 13:45:10|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1727444750000|2024-09-27 13:45:50|||||||||5
1727444770000|2024-09-27 13:46:10|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|3
1727444810000|2024-09-27 13:46:50|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|11
1727444910000|2024-09-27 13:48:30|||||||||1
1727444940000|2024-09-27 13:49:00|||||||||23
1727445010000|2024-09-27 13:50:10|||||||||12
1727445030000|2024-09-27 13:50:30|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|222
1727445040000|2024-09-27 13:50:40|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|35
1727445050000|2024-09-27 13:50:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|6
1727445140000|2024-09-27 13:52:20|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|1
1727445150000|2024-09-27 13:52:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|3
1727445180000|2024-09-27 13:53:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|66
1727445190000|2024-09-27 13:53:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727445210000|2024-09-27 13:53:30|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|17
1727445220000|2024-09-27 13:53:40|||||||||20
1727445230000|2024-09-27 13:53:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|6
1727445280000|2024-09-27 13:54:40|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727445340000|2024-09-27 13:55:40|||||||||1
1727445440000|2024-09-27 13:57:20|||||||||1
1727445570000|2024-09-27 13:59:30|||||||||1
1727445610000|2024-09-27 14:00:10|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727445630000|2024-09-27 14:00:30|17.84|17.76|17.84|17.76|17.88|17.8|17.84|17.76|111
1727445640000|2024-09-27 14:00:40|||||||||5
1727445710000|2024-09-27 14:01:50|||||||||5
1727445720000|2024-09-27 14:02:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1727445730000|2024-09-27 14:02:10|17.88|17.8|17.88|17.8|17.88|17.8|17.84|17.76|5
1727445740000|2024-09-27 14:02:20|17.86|17.78|17.84|17.76|17.88|17.8|17.84|17.76|7
1727445750000|2024-09-27 14:02:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|6
1727445760000|2024-09-27 14:02:40|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|7
1727445770000|2024-09-27 14:02:50|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|3
1727445780000|2024-09-27 14:03:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|3
1727445820000|2024-09-27 14:03:40|||||||||1
1727445840000|2024-09-27 14:04:00|17.83|17.75|17.83|17.75|17.83|17.75|17.79|17.71|6
1727445850000|2024-09-27 14:04:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727445870000|2024-09-27 14:04:30|||||||||65
1727445880000|2024-09-27 14:04:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1727445900000|2024-09-27 14:05:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|13
1727445910000|2024-09-27 14:05:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|6
1727445940000|2024-09-27 14:05:40|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1727445950000|2024-09-27 14:05:50|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|6
1727445960000|2024-09-27 14:06:00|17.86|17.78|17.84|17.76|17.88|17.8|17.84|17.76|0
1727445970000|2024-09-27 14:06:10|17.86|17.78|17.84|17.76|17.88|17.8|17.84|17.76|11
1727446030000|2024-09-27 14:07:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1727446060000|2024-09-27 14:07:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|20
1727446070000|2024-09-27 14:07:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727446160000|2024-09-27 14:09:20|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|2
1727446190000|2024-09-27 14:09:50|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|5
1727446240000|2024-09-27 14:10:40|||||||||1
1727446350000|2024-09-27 14:12:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|9
1727446360000|2024-09-27 14:12:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|14
1727446370000|2024-09-27 14:12:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|1
1727446380000|2024-09-27 14:13:00|17.89|17.81|17.89|17.81|17.93|17.85|17.88|17.8|3
1727446390000|2024-09-27 14:13:10|||||||||10
1727446580000|2024-09-27 14:16:20|||||||||8
1727446620000|2024-09-27 14:17:00|||||||||5
1727446640000|2024-09-27 14:17:20|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|94
1727446650000|2024-09-27 14:17:30|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|2
1727446660000|2024-09-27 14:17:40|17.85|17.77|17.89|17.81|17.89|17.81|17.85|17.77|10
1727446730000|2024-09-27 14:18:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727446750000|2024-09-27 14:19:10|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727446760000|2024-09-27 14:19:20|||||||||2
1727446770000|2024-09-27 14:19:30|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|46
1727446810000|2024-09-27 14:20:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|21
1727446820000|2024-09-27 14:20:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|13
1727446830000|2024-09-27 14:20:30|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|27
1727447030000|2024-09-27 14:23:50|||||||||1
1727447110000|2024-09-27 14:25:10|||||||||20
1727447160000|2024-09-27 14:26:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|192
1727447170000|2024-09-27 14:26:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|15
1727447180000|2024-09-27 14:26:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727447190000|2024-09-27 14:26:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727447200000|2024-09-27 14:26:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|6
1727447210000|2024-09-27 14:26:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1727447220000|2024-09-27 14:27:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1727447230000|2024-09-27 14:27:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1727447260000|2024-09-27 14:27:40|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|34
1727447270000|2024-09-27 14:27:50|||||||||9
1727447290000|2024-09-27 14:28:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1727447300000|2024-09-27 14:28:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727447310000|2024-09-27 14:28:30|||||||||1
1727447330000|2024-09-27 14:28:50|17.79|17.71|17.84|17.76|17.84|17.76|17.79|17.71|170
1727447340000|2024-09-27 14:29:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|17
1727447350000|2024-09-27 14:29:10|17.83|17.75|17.84|17.76|17.84|17.76|17.81|17.73|3
1727447360000|2024-09-27 14:29:20|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|55
1727447380000|2024-09-27 14:29:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1727447400000|2024-09-27 14:30:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|8
1727447410000|2024-09-27 14:30:10|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1727447450000|2024-09-27 14:30:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1727447470000|2024-09-27 14:31:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727447480000|2024-09-27 14:31:20|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|19
1727447520000|2024-09-27 14:32:00|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|23
1727447530000|2024-09-27 14:32:10|||||||||24
1727447560000|2024-09-27 14:32:40|||||||||1
1727447570000|2024-09-27 14:32:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727447620000|2024-09-27 14:33:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|15
1727447640000|2024-09-27 14:34:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|25
1727447650000|2024-09-27 14:34:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727447680000|2024-09-27 14:34:40|||||||||5
1727447690000|2024-09-27 14:34:50|17.93|17.85|17.94|17.86|17.94|17.86|17.91|17.83|22
1727447700000|2024-09-27 14:35:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1727447710000|2024-09-27 14:35:10|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|7
1727447760000|2024-09-27 14:36:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1727447770000|2024-09-27 14:36:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727447780000|2024-09-27 14:36:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727447810000|2024-09-27 14:36:50|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1727447820000|2024-09-27 14:37:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727447830000|2024-09-27 14:37:10|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|21
1727447840000|2024-09-27 14:37:20|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|2
1727447860000|2024-09-27 14:37:40|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|2
1727447870000|2024-09-27 14:37:50|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|1
1727447890000|2024-09-27 14:38:10|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1727447940000|2024-09-27 14:39:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|125
1727447950000|2024-09-27 14:39:10|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|4
1727447960000|2024-09-27 14:39:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1727447980000|2024-09-27 14:39:40|||||||||10
1727448000000|2024-09-27 14:40:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|15
1727448040000|2024-09-27 14:40:40|||||||||10
1727448050000|2024-09-27 14:40:50|||||||||3
1727448080000|2024-09-27 14:41:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|28
1727448090000|2024-09-27 14:41:30|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|16
1727448170000|2024-09-27 14:42:50|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|29
1727448210000|2024-09-27 14:43:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|7
1727448220000|2024-09-27 14:43:40|||||||||1
1727448240000|2024-09-27 14:44:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|4
1727448300000|2024-09-27 14:45:00|||||||||7
1727448330000|2024-09-27 14:45:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727448340000|2024-09-27 14:45:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|5
1727448350000|2024-09-27 14:45:50|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1727448360000|2024-09-27 14:46:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727448380000|2024-09-27 14:46:20|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1727448390000|2024-09-27 14:46:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1727448410000|2024-09-27 14:46:50|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|25
1727448470000|2024-09-27 14:47:50|17.86|17.78|17.84|17.76|17.88|17.8|17.84|17.76|37
1727448490000|2024-09-27 14:48:10|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|16
1727448500000|2024-09-27 14:48:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|9
1727448510000|2024-09-27 14:48:30|17.84|17.76|17.84|17.76|17.88|17.8|17.84|17.76|0
1727448520000|2024-09-27 14:48:40|17.86|17.78|17.86|17.78|17.88|17.8|17.84|17.76|4
1727448530000|2024-09-27 14:48:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1727448540000|2024-09-27 14:49:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|34
1727448610000|2024-09-27 14:50:10|||||||||1
1727448630000|2024-09-27 14:50:30|||||||||20
1727448680000|2024-09-27 14:51:20|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|14
1727448700000|2024-09-27 14:51:40|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|24
1727448740000|2024-09-27 14:52:20|||||||||1
1727448780000|2024-09-27 14:53:00|||||||||4
1727448810000|2024-09-27 14:53:30|||||||||1
1727448870000|2024-09-27 14:54:30|||||||||20
1727449010000|2024-09-27 14:56:50|||||||||1
1727449020000|2024-09-27 14:57:00|||||||||2
1727449230000|2024-09-27 15:00:30|17.93|17.85|17.88|17.8|17.93|17.85|17.88|17.8|120
1727449240000|2024-09-27 15:00:40|||||||||1
1727449270000|2024-09-27 15:01:10|||||||||1
1727449310000|2024-09-27 15:01:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1727449370000|2024-09-27 15:02:50|||||||||1
1727449380000|2024-09-27 15:03:00|||||||||2
1727449440000|2024-09-27 15:04:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|172
1727449450000|2024-09-27 15:04:10|17.89|17.81|17.91|17.83|17.92|17.84|17.89|17.81|66
1727449460000|2024-09-27 15:04:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1727449470000|2024-09-27 15:04:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1727449480000|2024-09-27 15:04:40|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|0
1727449500000|2024-09-27 15:05:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|18
1727449540000|2024-09-27 15:05:40|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|84
1727449560000|2024-09-27 15:06:00|17.91|17.83|17.92|17.84|17.92|17.84|17.89|17.81|89
1727449570000|2024-09-27 15:06:10|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|58
1727449590000|2024-09-27 15:06:30|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|22
1727449610000|2024-09-27 15:06:50|17.93|17.85|17.92|17.84|17.94|17.86|17.92|17.84|0
1727449640000|2024-09-27 15:07:20|||||||||50
1727449650000|2024-09-27 15:07:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|46
1727449660000|2024-09-27 15:07:40|||||||||9
1727449670000|2024-09-27 15:07:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|7
1727449680000|2024-09-27 15:08:00|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|9
1727449700000|2024-09-27 15:08:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|19
1727449770000|2024-09-27 15:09:30|||||||||5
1727449790000|2024-09-27 15:09:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|25
1727449800000|2024-09-27 15:10:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727449820000|2024-09-27 15:10:20|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|17
1727449830000|2024-09-27 15:10:30|17.96|17.88|17.97|17.89|17.97|17.89|17.94|17.86|13
1727449840000|2024-09-27 15:10:40|17.96|17.88|17.97|17.89|17.97|17.89|17.94|17.86|31
1727449850000|2024-09-27 15:10:50|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|24
1727449880000|2024-09-27 15:11:20|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|2
1727449890000|2024-09-27 15:11:30|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1727449910000|2024-09-27 15:11:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|18
1727449920000|2024-09-27 15:12:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|0
1727449930000|2024-09-27 15:12:10|||||||||1
1727449940000|2024-09-27 15:12:20|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|25
1727450180000|2024-09-27 15:16:20|||||||||19
1727450200000|2024-09-27 15:16:40|||||||||1
1727450320000|2024-09-27 15:18:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|374
1727450350000|2024-09-27 15:19:10|||||||||5
1727450370000|2024-09-27 15:19:30|||||||||2
1727450420000|2024-09-27 15:20:20|||||||||3
1727450430000|2024-09-27 15:20:30|||||||||1
1727450450000|2024-09-27 15:20:50|||||||||1
1727450460000|2024-09-27 15:21:00|||||||||3
1727450480000|2024-09-27 15:21:20|||||||||1
1727450500000|2024-09-27 15:21:40|||||||||2
1727450540000|2024-09-27 15:22:20|||||||||2
1727450560000|2024-09-27 15:22:40|||||||||1
1727450580000|2024-09-27 15:23:00|||||||||2
1727450620000|2024-09-27 15:23:40|||||||||3
1727450650000|2024-09-27 15:24:10|||||||||1
1727450660000|2024-09-27 15:24:20|||||||||2
1727450690000|2024-09-27 15:24:50|||||||||1
1727450700000|2024-09-27 15:25:00|||||||||14
1727450720000|2024-09-27 15:25:20|||||||||1
1727450730000|2024-09-27 15:25:30|||||||||3
1727450740000|2024-09-27 15:25:40|||||||||2
1727450750000|2024-09-27 15:25:50|||||||||15
1727450760000|2024-09-27 15:26:00|||||||||1
1727450780000|2024-09-27 15:26:20|||||||||2
1727450810000|2024-09-27 15:26:50|||||||||1
1727450820000|2024-09-27 15:27:00|||||||||6
1727450840000|2024-09-27 15:27:20|||||||||6
1727450860000|2024-09-27 15:27:40|||||||||2
1727450880000|2024-09-27 15:28:00|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|145
1727450890000|2024-09-27 15:28:10|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|38
1727450900000|2024-09-27 15:28:20|||||||||5
1727450910000|2024-09-27 15:28:30|||||||||41
1727450920000|2024-09-27 15:28:40|||||||||12
1727450930000|2024-09-27 15:28:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|66
1727450940000|2024-09-27 15:29:00|||||||||3
1727450950000|2024-09-27 15:29:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|71
1727450960000|2024-09-27 15:29:20|17.91|17.83|17.89|17.81|17.92|17.84|17.89|17.81|47
1727450970000|2024-09-27 15:29:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|21
1727450980000|2024-09-27 15:29:40|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|59
1727450990000|2024-09-27 15:29:50|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|12
1727451000000|2024-09-27 15:30:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727451010000|2024-09-27 15:30:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727451100000|2024-09-27 15:31:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|30
1727451690000|2024-09-27 15:41:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|102
1727451730000|2024-09-27 15:42:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727451740000|2024-09-27 15:42:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727451750000|2024-09-27 15:42:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727451790000|2024-09-27 15:43:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727451870000|2024-09-27 15:44:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727451930000|2024-09-27 15:45:30|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1727451950000|2024-09-27 15:45:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1727451960000|2024-09-27 15:46:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1727452090000|2024-09-27 15:48:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1727452120000|2024-09-27 15:48:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|10
1727452190000|2024-09-27 15:49:50|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|95
1727452200000|2024-09-27 15:50:00|17.96|17.88|17.99|17.91|17.99|17.91|17.94|17.86|0
1727452210000|2024-09-27 15:50:10|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|64
1727452220000|2024-09-27 15:50:20|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|16
1727452250000|2024-09-27 15:50:50|||||||||100
1727452270000|2024-09-27 15:51:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|14
1727452280000|2024-09-27 15:51:20|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1727452290000|2024-09-27 15:51:30|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|3
1727452320000|2024-09-27 15:52:00|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|4
1727452350000|2024-09-27 15:52:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|16
1727452360000|2024-09-27 15:52:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1727452460000|2024-09-27 15:54:20|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|12
1727452480000|2024-09-27 15:54:40|18.01|17.93|18.01|17.93|18.02|17.94|17.99|17.91|10
1727452490000|2024-09-27 15:54:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1727452560000|2024-09-27 15:56:00|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1727452570000|2024-09-27 15:56:10|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1727452610000|2024-09-27 15:56:50|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1727452680000|2024-09-27 15:58:00|||||||||1
1727452710000|2024-09-27 15:58:30|||||||||115
1727452790000|2024-09-27 15:59:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|2
1727452800000|2024-09-27 16:00:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|3
1727452810000|2024-09-27 16:00:10|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1727452850000|2024-09-27 16:00:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|109
1727452920000|2024-09-27 16:02:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|19
1727452960000|2024-09-27 16:02:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1727452970000|2024-09-27 16:02:50|||||||||1
1727452980000|2024-09-27 16:03:00|||||||||5
1727453040000|2024-09-27 16:04:00|||||||||20
1727453060000|2024-09-27 16:04:20|||||||||22
1727453110000|2024-09-27 16:05:10|||||||||21
1727453130000|2024-09-27 16:05:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|24
1727453220000|2024-09-27 16:07:00|||||||||21
1727453230000|2024-09-27 16:07:10|18.08|18|18.07|17.99|18.08|18|18.06|17.98|4
1727453240000|2024-09-27 16:07:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1727453250000|2024-09-27 16:07:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|13
1727453270000|2024-09-27 16:07:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|4
1727453280000|2024-09-27 16:08:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1727453330000|2024-09-27 16:08:50|18.12|18.04|18.11|18.03|18.12|18.04|18.09|18.01|9
1727453370000|2024-09-27 16:09:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1727453390000|2024-09-27 16:09:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|7
1727453430000|2024-09-27 16:10:30|||||||||200
1727453440000|2024-09-27 16:10:40|||||||||96
1727453540000|2024-09-27 16:12:20|||||||||1
1727453580000|2024-09-27 16:13:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1727453710000|2024-09-27 16:15:10|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|9
1727453730000|2024-09-27 16:15:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|2
1727453760000|2024-09-27 16:16:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1727453780000|2024-09-27 16:16:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1727453790000|2024-09-27 16:16:30|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1727453800000|2024-09-27 16:16:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727453970000|2024-09-27 16:19:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1727454030000|2024-09-27 16:20:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1727454040000|2024-09-27 16:20:40|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1727454050000|2024-09-27 16:20:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727454090000|2024-09-27 16:21:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1727454160000|2024-09-27 16:22:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1727454180000|2024-09-27 16:23:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1727454200000|2024-09-27 16:23:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1727454240000|2024-09-27 16:24:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1727454250000|2024-09-27 16:24:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1727454260000|2024-09-27 16:24:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1727454310000|2024-09-27 16:25:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1727454330000|2024-09-27 16:25:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1727454340000|2024-09-27 16:25:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1727454360000|2024-09-27 16:26:00|||||||||1
1727454370000|2024-09-27 16:26:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|9
1727454460000|2024-09-27 16:27:40|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|46
1727454470000|2024-09-27 16:27:50|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|1
1727454480000|2024-09-27 16:28:00|18.14|18.06|18.12|18.04|18.16|18.08|18.12|18.04|0
1727454520000|2024-09-27 16:28:40|18.14|18.06|18.13|18.05|18.14|18.06|18.12|18.04|0
1727454530000|2024-09-27 16:28:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727454580000|2024-09-27 16:29:40|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1727454600000|2024-09-27 16:30:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1727454640000|2024-09-27 16:30:40|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|12
1727454650000|2024-09-27 16:30:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1727454660000|2024-09-27 16:31:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|8
1727454670000|2024-09-27 16:31:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1727454720000|2024-09-27 16:32:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1727454730000|2024-09-27 16:32:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1727454750000|2024-09-27 16:32:30|18.09|18.01|18.09|18.01|18.12|18.04|18.09|18.01|18
1727454760000|2024-09-27 16:32:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1727454820000|2024-09-27 16:33:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|18
1727454830000|2024-09-27 16:33:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1727454850000|2024-09-27 16:34:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|9
1727454860000|2024-09-27 16:34:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727454910000|2024-09-27 16:35:10|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|8
1727454960000|2024-09-27 16:36:00|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1727455070000|2024-09-27 16:37:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1727455080000|2024-09-27 16:38:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1727455140000|2024-09-27 16:39:00|18.12|18.04|18.13|18.05|18.14|18.06|18.12|18.04|11
1727455150000|2024-09-27 16:39:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727455200000|2024-09-27 16:40:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1727455210000|2024-09-27 16:40:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727455260000|2024-09-27 16:41:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1727455270000|2024-09-27 16:41:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727455280000|2024-09-27 16:41:20|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1727455290000|2024-09-27 16:41:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1727455300000|2024-09-27 16:41:40|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1727455320000|2024-09-27 16:42:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727455330000|2024-09-27 16:42:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1727455340000|2024-09-27 16:42:20|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1727455350000|2024-09-27 16:42:30|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1727455410000|2024-09-27 16:43:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727455430000|2024-09-27 16:43:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1727455460000|2024-09-27 16:44:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727455480000|2024-09-27 16:44:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1727455490000|2024-09-27 16:44:50|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1727455500000|2024-09-27 16:45:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1727455510000|2024-09-27 16:45:10|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|8
1727455520000|2024-09-27 16:45:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1727455540000|2024-09-27 16:45:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1727455550000|2024-09-27 16:45:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1727455560000|2024-09-27 16:46:00|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1727455600000|2024-09-27 16:46:40|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1727455620000|2024-09-27 16:47:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1727455630000|2024-09-27 16:47:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|4
1727455650000|2024-09-27 16:47:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1727455680000|2024-09-27 16:48:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1727455690000|2024-09-27 16:48:10|||||||||1
1727456210000|2024-09-27 16:56:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|6
1727456220000|2024-09-27 16:57:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1727456230000|2024-09-27 16:57:10|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|0
1727456240000|2024-09-27 16:57:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|5
1727456400000|2024-09-27 17:00:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|6
1727456410000|2024-09-27 17:00:10|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1727456440000|2024-09-27 17:00:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727456470000|2024-09-27 17:01:10|||||||||2
1727456520000|2024-09-27 17:02:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|11
1727456530000|2024-09-27 17:02:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|7
1727456540000|2024-09-27 17:02:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1727456560000|2024-09-27 17:02:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1727456570000|2024-09-27 17:02:50|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|0
1727456580000|2024-09-27 17:03:00|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|0
1727456590000|2024-09-27 17:03:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1727456620000|2024-09-27 17:03:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1727456630000|2024-09-27 17:03:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1727456680000|2024-09-27 17:04:40|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1727456690000|2024-09-27 17:04:50|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|0
1727456700000|2024-09-27 17:05:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|4
1727456730000|2024-09-27 17:05:30|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|0
1727456750000|2024-09-27 17:05:50|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|53
1727456820000|2024-09-27 17:07:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|14
1727457000000|2024-09-27 17:10:00|||||||||19
1727457210000|2024-09-27 17:13:30|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|6
1727457300000|2024-09-27 17:15:00|||||||||38
1727457420000|2024-09-27 17:17:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|75
1727457460000|2024-09-27 17:17:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727457610000|2024-09-27 17:20:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1727457640000|2024-09-27 17:20:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727457650000|2024-09-27 17:20:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1727457790000|2024-09-27 17:23:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|12
1727457830000|2024-09-27 17:23:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727457840000|2024-09-27 17:24:00|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1727457850000|2024-09-27 17:24:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|34
1727457900000|2024-09-27 17:25:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|8
1727457910000|2024-09-27 17:25:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1727457940000|2024-09-27 17:25:40|||||||||1
1727458100000|2024-09-27 17:28:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|2
1727458140000|2024-09-27 17:29:00|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|7
1727458270000|2024-09-27 17:31:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1727458360000|2024-09-27 17:32:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727458370000|2024-09-27 17:32:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1727458380000|2024-09-27 17:33:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727458390000|2024-09-27 17:33:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1727458430000|2024-09-27 17:33:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1727458450000|2024-09-27 17:34:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1727458550000|2024-09-27 17:35:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1727458820000|2024-09-27 17:40:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727458840000|2024-09-27 17:40:40|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1727458850000|2024-09-27 17:40:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727458860000|2024-09-27 17:41:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1727458890000|2024-09-27 17:41:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727458900000|2024-09-27 17:41:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1727458920000|2024-09-27 17:42:00|||||||||7
1727458930000|2024-09-27 17:42:10|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1727459040000|2024-09-27 17:44:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|48
1727459250000|2024-09-27 17:47:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|29
1727459420000|2024-09-27 17:50:20|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|5
1727459430000|2024-09-27 17:50:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1727459440000|2024-09-27 17:50:40|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|0
1727459460000|2024-09-27 17:51:00|18.18|18.1|18.2|18.12|18.21|18.13|18.18|18.1|0
1727459470000|2024-09-27 17:51:10|18.19|18.11|18.2|18.12|18.21|18.13|18.19|18.11|0
1727459480000|2024-09-27 17:51:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727459500000|2024-09-27 17:51:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727459520000|2024-09-27 17:52:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1727459530000|2024-09-27 17:52:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1727459540000|2024-09-27 17:52:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1727459550000|2024-09-27 17:52:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1727459560000|2024-09-27 17:52:40|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1727459580000|2024-09-27 17:53:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727459620000|2024-09-27 17:53:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1727459630000|2024-09-27 17:53:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727459670000|2024-09-27 17:54:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727459740000|2024-09-27 17:55:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727459840000|2024-09-27 17:57:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727459850000|2024-09-27 17:57:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727459920000|2024-09-27 17:58:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727459960000|2024-09-27 17:59:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|2
1727459970000|2024-09-27 17:59:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1727460170000|2024-09-27 18:02:50|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|4
1727460390000|2024-09-27 18:06:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|4
1727460410000|2024-09-27 18:06:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|8
1727460420000|2024-09-27 18:07:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1727460480000|2024-09-27 18:08:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1727460520000|2024-09-27 18:08:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1727460530000|2024-09-27 18:08:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1727460540000|2024-09-27 18:09:00|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1727460550000|2024-09-27 18:09:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1727460560000|2024-09-27 18:09:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727460570000|2024-09-27 18:09:30|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1727460580000|2024-09-27 18:09:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727460590000|2024-09-27 18:09:50|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1727460600000|2024-09-27 18:10:00|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1727460660000|2024-09-27 18:11:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1727461020000|2024-09-27 18:17:00|||||||||1
1727461430000|2024-09-27 18:23:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1727461500000|2024-09-27 18:25:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|5
1727461560000|2024-09-27 18:26:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|11
1727461590000|2024-09-27 18:26:30|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|99
1727461620000|2024-09-27 18:27:00|||||||||27
1727461680000|2024-09-27 18:28:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|100
1727461690000|2024-09-27 18:28:10|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|22
1727461710000|2024-09-27 18:28:30|||||||||2
1727461760000|2024-09-27 18:29:20|||||||||1
1727461770000|2024-09-27 18:29:30|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|6
1727461790000|2024-09-27 18:29:50|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|33
1727461850000|2024-09-27 18:30:50|||||||||8
1727461870000|2024-09-27 18:31:10|18.5|18.42|18.55|18.47|18.55|18.47|18.5|18.42|41
1727461880000|2024-09-27 18:31:20|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1727461890000|2024-09-27 18:31:30|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727461920000|2024-09-27 18:32:00|18.47|18.39|18.46|18.38|18.47|18.39|18.45|18.37|15
1727461930000|2024-09-27 18:32:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727461960000|2024-09-27 18:32:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727461970000|2024-09-27 18:32:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727461990000|2024-09-27 18:33:10|18.44|18.36|18.45|18.37|18.45|18.37|18.42|18.34|22
1727462020000|2024-09-27 18:33:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727462040000|2024-09-27 18:34:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727462050000|2024-09-27 18:34:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727462110000|2024-09-27 18:35:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727462120000|2024-09-27 18:35:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727462150000|2024-09-27 18:35:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1727462160000|2024-09-27 18:36:00|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|0
1727462170000|2024-09-27 18:36:10|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1727462220000|2024-09-27 18:37:00|18.49|18.41|18.5|18.42|18.5|18.42|18.47|18.39|0
1727462230000|2024-09-27 18:37:10|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1727462240000|2024-09-27 18:37:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|2
1727462250000|2024-09-27 18:37:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1727462260000|2024-09-27 18:37:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727462270000|2024-09-27 18:37:50|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1727462280000|2024-09-27 18:38:00|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1727462290000|2024-09-27 18:38:10|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1727462330000|2024-09-27 18:38:50|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1727462340000|2024-09-27 18:39:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727462360000|2024-09-27 18:39:20|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1727462380000|2024-09-27 18:39:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1727462390000|2024-09-27 18:39:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727462400000|2024-09-27 18:40:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727462410000|2024-09-27 18:40:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727462430000|2024-09-27 18:40:30|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1727462440000|2024-09-27 18:40:40|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|1
1727462450000|2024-09-27 18:40:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727462470000|2024-09-27 18:41:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|11
1727462500000|2024-09-27 18:41:40|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1727462540000|2024-09-27 18:42:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1727462550000|2024-09-27 18:42:30|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|21
1727462560000|2024-09-27 18:42:40|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1727462600000|2024-09-27 18:43:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727462610000|2024-09-27 18:43:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|27
1727462700000|2024-09-27 18:45:00|18.35|18.27|18.35|18.27|18.35|18.27|18.32|18.24|17
1727462710000|2024-09-27 18:45:10|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1727462720000|2024-09-27 18:45:20|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|0
1727462730000|2024-09-27 18:45:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1727462770000|2024-09-27 18:46:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1727462790000|2024-09-27 18:46:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1727462810000|2024-09-27 18:46:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1727462880000|2024-09-27 18:48:00|||||||||1
1727462950000|2024-09-27 18:49:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1727462970000|2024-09-27 18:49:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1727462980000|2024-09-27 18:49:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1727463000000|2024-09-27 18:50:00|18.31|18.23|18.3|18.22|18.32|18.24|18.3|18.22|0
1727463010000|2024-09-27 18:50:10|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1727463020000|2024-09-27 18:50:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1727463080000|2024-09-27 18:51:20|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1727463150000|2024-09-27 18:52:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1727463180000|2024-09-27 18:53:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1727463190000|2024-09-27 18:53:10|18.31|18.23|18.32|18.24|18.34|18.26|18.3|18.22|6
1727463210000|2024-09-27 18:53:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1727463220000|2024-09-27 18:53:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1727463230000|2024-09-27 18:53:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1727463240000|2024-09-27 18:54:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1727463260000|2024-09-27 18:54:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1727463270000|2024-09-27 18:54:30|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1727463280000|2024-09-27 18:54:40|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1727463320000|2024-09-27 18:55:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1727463330000|2024-09-27 18:55:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1727463370000|2024-09-27 18:56:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1727463380000|2024-09-27 18:56:20|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|0
1727463440000|2024-09-27 18:57:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727463470000|2024-09-27 18:57:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|34
1727463480000|2024-09-27 18:58:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|2
1727463490000|2024-09-27 18:58:10|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1727463540000|2024-09-27 18:59:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1727463550000|2024-09-27 18:59:10|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1727463600000|2024-09-27 19:00:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1727463760000|2024-09-27 19:02:40|18.25|18.17|18.24|18.16|18.27|18.19|18.24|18.16|2
1727463770000|2024-09-27 19:02:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727463790000|2024-09-27 19:03:10|18.25|18.17|18.24|18.16|18.25|18.17|18.22|18.14|0
1727463800000|2024-09-27 19:03:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1727463820000|2024-09-27 19:03:40|18.25|18.17|18.24|18.16|18.26|18.18|18.24|18.16|0
1727463830000|2024-09-27 19:03:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727463840000|2024-09-27 19:04:00|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1727463860000|2024-09-27 19:04:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727463930000|2024-09-27 19:05:30|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|4
1727463950000|2024-09-27 19:05:50|18.25|18.17|18.22|18.14|18.26|18.18|18.22|18.14|0
1727463960000|2024-09-27 19:06:00|18.25|18.17|18.26|18.18|18.26|18.18|18.22|18.14|0
1727463970000|2024-09-27 19:06:10|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1727463990000|2024-09-27 19:06:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1727464000000|2024-09-27 19:06:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1727464020000|2024-09-27 19:07:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|4
1727464030000|2024-09-27 19:07:10|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1727464040000|2024-09-27 19:07:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1727464050000|2024-09-27 19:07:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1727464150000|2024-09-27 19:09:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1727464180000|2024-09-27 19:09:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1727464210000|2024-09-27 19:10:10|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1727464240000|2024-09-27 19:10:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1727464270000|2024-09-27 19:11:10|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1727464340000|2024-09-27 19:12:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1727464400000|2024-09-27 19:13:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|20
1727464430000|2024-09-27 19:13:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1727464470000|2024-09-27 19:14:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1727464480000|2024-09-27 19:14:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1727464490000|2024-09-27 19:14:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1727464500000|2024-09-27 19:15:00|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1727464510000|2024-09-27 19:15:10|18.34|18.26|18.34|18.26|18.35|18.27|18.32|18.24|0
1727464520000|2024-09-27 19:15:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1727464530000|2024-09-27 19:15:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1727464560000|2024-09-27 19:16:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1727464620000|2024-09-27 19:17:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1727464630000|2024-09-27 19:17:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1727464640000|2024-09-27 19:17:20|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1727464650000|2024-09-27 19:17:30|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|0
1727464660000|2024-09-27 19:17:40|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1727464680000|2024-09-27 19:18:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1727464690000|2024-09-27 19:18:10|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1727464700000|2024-09-27 19:18:20|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|0
1727464720000|2024-09-27 19:18:40|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1727464740000|2024-09-27 19:19:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1727464760000|2024-09-27 19:19:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1727464770000|2024-09-27 19:19:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1727464780000|2024-09-27 19:19:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1727464810000|2024-09-27 19:20:10|18.34|18.26|18.35|18.27|18.35|18.27|18.32|18.24|12
1727464940000|2024-09-27 19:22:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1727464950000|2024-09-27 19:22:30|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1727464960000|2024-09-27 19:22:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1727465020000|2024-09-27 19:23:40|18.41|18.33|18.42|18.34|18.45|18.37|18.41|18.33|15
1727465080000|2024-09-27 19:24:40|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|6
1727465100000|2024-09-27 19:25:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1727465120000|2024-09-27 19:25:20|18.44|18.36|18.42|18.34|18.45|18.37|18.42|18.34|8
1727465130000|2024-09-27 19:25:30|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1727465150000|2024-09-27 19:25:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727465170000|2024-09-27 19:26:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1727465190000|2024-09-27 19:26:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727465200000|2024-09-27 19:26:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1727465210000|2024-09-27 19:26:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1727465220000|2024-09-27 19:27:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727465290000|2024-09-27 19:28:10|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|6
1727465300000|2024-09-27 19:28:20|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1727465310000|2024-09-27 19:28:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727465330000|2024-09-27 19:28:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727465340000|2024-09-27 19:29:00|18.44|18.36|18.42|18.34|18.45|18.37|18.42|18.34|0
1727465360000|2024-09-27 19:29:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1727465370000|2024-09-27 19:29:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1727465420000|2024-09-27 19:30:20|18.44|18.36|18.45|18.37|18.45|18.37|18.42|18.34|2
1727465430000|2024-09-27 19:30:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|6
1727465440000|2024-09-27 19:30:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727465480000|2024-09-27 19:31:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727465490000|2024-09-27 19:31:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727465580000|2024-09-27 19:33:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1727465650000|2024-09-27 19:34:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1727465660000|2024-09-27 19:34:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|100
1727465720000|2024-09-27 19:35:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727465730000|2024-09-27 19:35:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|126
1727465740000|2024-09-27 19:35:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727465750000|2024-09-27 19:35:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727465800000|2024-09-27 19:36:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1727465810000|2024-09-27 19:36:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1727465820000|2024-09-27 19:37:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1727465840000|2024-09-27 19:37:20|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1727465850000|2024-09-27 19:37:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727465990000|2024-09-27 19:39:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|14
1727466000000|2024-09-27 19:40:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727466010000|2024-09-27 19:40:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727466080000|2024-09-27 19:41:20|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|2
1727466090000|2024-09-27 19:41:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1727466160000|2024-09-27 19:42:40|||||||||118
1727466300000|2024-09-27 19:45:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|134
1727466310000|2024-09-27 19:45:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|20
1727466350000|2024-09-27 19:45:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1727466360000|2024-09-27 19:46:00|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|1
1727466370000|2024-09-27 19:46:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1727466390000|2024-09-27 19:46:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1727466400000|2024-09-27 19:46:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727466410000|2024-09-27 19:46:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1727466420000|2024-09-27 19:47:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1727466430000|2024-09-27 19:47:10|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1727466440000|2024-09-27 19:47:20|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1727466450000|2024-09-27 19:47:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727466480000|2024-09-27 19:48:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727466490000|2024-09-27 19:48:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1727466550000|2024-09-27 19:49:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727466590000|2024-09-27 19:49:50|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1727466600000|2024-09-27 19:50:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1727466610000|2024-09-27 19:50:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727466630000|2024-09-27 19:50:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1727466770000|2024-09-27 19:52:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1727466790000|2024-09-27 19:53:10|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|2
1727466810000|2024-09-27 19:53:30|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1727466820000|2024-09-27 19:53:40|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1727466840000|2024-09-27 19:54:00|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1727466850000|2024-09-27 19:54:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727466880000|2024-09-27 19:54:40|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|12
1727466890000|2024-09-27 19:54:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1727466910000|2024-09-27 19:55:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|100
1727466920000|2024-09-27 19:55:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727466940000|2024-09-27 19:55:40|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1727466960000|2024-09-27 19:56:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727467000000|2024-09-27 19:56:40|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|1
1727467020000|2024-09-27 19:57:00|18.49|18.41|18.49|18.41|18.49|18.41|18.46|18.38|0
1727467030000|2024-09-27 19:57:10|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|19
1727467040000|2024-09-27 19:57:20|18.49|18.41|18.54|18.46|18.55|18.47|18.49|18.41|7
1727467070000|2024-09-27 19:57:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1727467080000|2024-09-27 19:58:00|||||||||3
1727467090000|2024-09-27 19:58:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|12
1727467140000|2024-09-27 19:59:00|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|31
1727467160000|2024-09-27 19:59:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|98
1727467170000|2024-09-27 19:59:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|2
1727467180000|2024-09-27 19:59:40|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|42
1727467190000|2024-09-27 19:59:50|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|24
1727467200000|2024-09-27 20:00:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727655300000|2024-09-30 00:15:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1727655510000|2024-09-30 00:18:30|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1727655550000|2024-09-30 00:19:10|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1727655600000|2024-09-30 00:20:00|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1727655690000|2024-09-30 00:21:30|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1727655840000|2024-09-30 00:24:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1727656110000|2024-09-30 00:28:30|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|0
1727656250000|2024-09-30 00:30:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727656260000|2024-09-30 00:31:00|18.41|18.33|18.4|18.32|18.47|18.33|18.4|18.22|0
1727657070000|2024-09-30 00:44:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727657080000|2024-09-30 00:44:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727657100000|2024-09-30 00:45:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1727657140000|2024-09-30 00:45:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727657160000|2024-09-30 00:46:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1727657270000|2024-09-30 00:47:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727657280000|2024-09-30 00:48:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1727658000000|2024-09-30 01:00:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1727658010000|2024-09-30 01:00:10|18.52|18.27|18.45|18.37|18.52|18.37|18.45|18.27|0
1727658030000|2024-09-30 01:00:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727658040000|2024-09-30 01:00:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727658050000|2024-09-30 01:00:50|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1727658060000|2024-09-30 01:01:00|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1727658110000|2024-09-30 01:01:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727658120000|2024-09-30 01:02:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727658140000|2024-09-30 01:02:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727658150000|2024-09-30 01:02:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727658160000|2024-09-30 01:02:40|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1727658210000|2024-09-30 01:03:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1727658220000|2024-09-30 01:03:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727658230000|2024-09-30 01:03:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727658240000|2024-09-30 01:04:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727658250000|2024-09-30 01:04:10|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1727658260000|2024-09-30 01:04:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1727658290000|2024-09-30 01:04:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1727658580000|2024-09-30 01:09:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727658590000|2024-09-30 01:09:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727658600000|2024-09-30 01:10:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727658610000|2024-09-30 01:10:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727658620000|2024-09-30 01:10:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1727658630000|2024-09-30 01:10:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727658710000|2024-09-30 01:11:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1727658720000|2024-09-30 01:12:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727658780000|2024-09-30 01:13:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727658910000|2024-09-30 01:15:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727658930000|2024-09-30 01:15:30|18.47|18.39|18.46|18.38|18.47|18.39|18.45|18.37|0
1727658960000|2024-09-30 01:16:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1727658980000|2024-09-30 01:16:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1727658990000|2024-09-30 01:16:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1727659040000|2024-09-30 01:17:20|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1727659110000|2024-09-30 01:18:30|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1727659130000|2024-09-30 01:18:50|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1727659140000|2024-09-30 01:19:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727659160000|2024-09-30 01:19:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727659180000|2024-09-30 01:19:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727659190000|2024-09-30 01:19:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727659270000|2024-09-30 01:21:10|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1727659330000|2024-09-30 01:22:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727659350000|2024-09-30 01:22:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727659840000|2024-09-30 01:30:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727659860000|2024-09-30 01:31:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727660670000|2024-09-30 01:44:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727660680000|2024-09-30 01:44:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1727660760000|2024-09-30 01:46:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727660770000|2024-09-30 01:46:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727660780000|2024-09-30 01:46:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727662240000|2024-09-30 02:10:40|18.49|18.41|18.55|18.47|18.55|18.47|18.49|18.41|40
1727662260000|2024-09-30 02:11:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1727662370000|2024-09-30 02:12:50|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|0
1727662430000|2024-09-30 02:13:50|18.56|18.48|18.58|18.5|18.58|18.5|18.55|18.47|1
1727662660000|2024-09-30 02:17:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1727663010000|2024-09-30 02:23:30|||||||||3
1727663280000|2024-09-30 02:28:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1727663560000|2024-09-30 02:32:40|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1727663580000|2024-09-30 02:33:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727663590000|2024-09-30 02:33:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727663610000|2024-09-30 02:33:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727663620000|2024-09-30 02:33:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727663650000|2024-09-30 02:34:10|18.52|18.44|18.55|18.47|18.62|18.47|18.52|18.37|0
1727663670000|2024-09-30 02:34:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727663680000|2024-09-30 02:34:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727663690000|2024-09-30 02:34:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727663710000|2024-09-30 02:35:10|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1727663720000|2024-09-30 02:35:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727663760000|2024-09-30 02:36:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727663770000|2024-09-30 02:36:10|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1727663780000|2024-09-30 02:36:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727663800000|2024-09-30 02:36:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1727663820000|2024-09-30 02:37:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727663840000|2024-09-30 02:37:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727663850000|2024-09-30 02:37:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727663900000|2024-09-30 02:38:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727663930000|2024-09-30 02:38:50|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1727663940000|2024-09-30 02:39:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727663950000|2024-09-30 02:39:10|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1727664000000|2024-09-30 02:40:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727664030000|2024-09-30 02:40:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1727664510000|2024-09-30 02:48:30|18.53|18.45|18.49|18.41|18.59|18.45|18.49|18.34|2
1727664520000|2024-09-30 02:48:40|18.59|18.34|18.57|18.32|18.59|18.34|18.57|18.32|0
1727664690000|2024-09-30 02:51:30|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1727664700000|2024-09-30 02:51:40|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1727664780000|2024-09-30 02:53:00|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1727664940000|2024-09-30 02:55:40|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1727665490000|2024-09-30 03:04:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727665670000|2024-09-30 03:07:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727665680000|2024-09-30 03:08:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727666210000|2024-09-30 03:16:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727666240000|2024-09-30 03:17:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727666790000|2024-09-30 03:26:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727667700000|2024-09-30 03:41:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727667710000|2024-09-30 03:41:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727667720000|2024-09-30 03:42:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1727667730000|2024-09-30 03:42:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1727667740000|2024-09-30 03:42:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1727667750000|2024-09-30 03:42:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1727667800000|2024-09-30 03:43:20|18.55|18.3|18.55|18.3|18.55|18.36|18.44|18.3|0
1727668680000|2024-09-30 03:58:00|18.54|18.24|18.5|18.25|18.54|18.25|18.5|18.24|0
1727669640000|2024-09-30 04:14:00|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1727669650000|2024-09-30 04:14:10|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|0
1727669660000|2024-09-30 04:14:20|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1727669780000|2024-09-30 04:16:20|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1727669790000|2024-09-30 04:16:30|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1727669830000|2024-09-30 04:17:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1727669890000|2024-09-30 04:18:10|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1727669970000|2024-09-30 04:19:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1727670120000|2024-09-30 04:22:00|18.53|18.28|18.53|18.28|18.53|18.28|18.52|18.27|1
1727670500000|2024-09-30 04:28:20|18.52|18.27|18.53|18.28|18.54|18.34|18.42|18.27|0
1727670510000|2024-09-30 04:28:30|18.55|18.3|18.53|18.28|18.58|18.33|18.53|18.28|0
1727670610000|2024-09-30 04:30:10|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1727670620000|2024-09-30 04:30:20|18.53|18.28|18.54|18.29|18.54|18.37|18.43|18.27|0
1727670630000|2024-09-30 04:30:30|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1727670720000|2024-09-30 04:32:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1727670860000|2024-09-30 04:34:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727670870000|2024-09-30 04:34:30|18.47|18.39|18.43|18.35|18.52|18.39|18.42|18.27|0
1727670880000|2024-09-30 04:34:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727671140000|2024-09-30 04:39:00|18.46|18.38|18.46|18.38|18.47|18.39|18.43|18.35|0
1727671150000|2024-09-30 04:39:10|18.44|18.36|18.56|18.31|18.56|18.38|18.44|18.31|5
1727671160000|2024-09-30 04:39:20|18.48|18.4|18.45|18.37|18.58|18.4|18.45|18.31|0
1727671170000|2024-09-30 04:39:30|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1727671180000|2024-09-30 04:39:40|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1727671190000|2024-09-30 04:39:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727671420000|2024-09-30 04:43:40|18.48|18.4|18.44|18.36|18.5|18.4|18.41|18.25|0
1727671440000|2024-09-30 04:44:00|18.43|18.35|18.57|18.32|18.57|18.38|18.43|18.3|8
1727671450000|2024-09-30 04:44:10|18.47|18.39|18.55|18.3|18.57|18.39|18.44|18.3|0
1727671460000|2024-09-30 04:44:20|18.57|18.32|18.55|18.3|18.57|18.38|18.44|18.3|0
1727671470000|2024-09-30 04:44:30|18.57|18.32|18.57|18.32|18.57|18.39|18.44|18.3|0
1727671480000|2024-09-30 04:44:40|18.46|18.38|18.46|18.38|18.55|18.38|18.46|18.3|0
1727671490000|2024-09-30 04:44:50|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1727671640000|2024-09-30 04:47:20|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1727671670000|2024-09-30 04:47:50|18.57|18.32|18.57|18.32|18.58|18.33|18.57|18.32|0
1727671680000|2024-09-30 04:48:00|18.46|18.38|18.57|18.32|18.57|18.38|18.46|18.32|0
1727672350000|2024-09-30 04:59:10|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1727672440000|2024-09-30 05:00:40|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1727672460000|2024-09-30 05:01:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727672480000|2024-09-30 05:01:20|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1727672490000|2024-09-30 05:01:30|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1727672580000|2024-09-30 05:03:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1727672590000|2024-09-30 05:03:10|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1727673580000|2024-09-30 05:19:40|18.59|18.34|18.47|18.39|18.59|18.39|18.47|18.32|0
1727673590000|2024-09-30 05:19:50|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1727673920000|2024-09-30 05:25:20|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1727673930000|2024-09-30 05:25:30|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1727674020000|2024-09-30 05:27:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727674030000|2024-09-30 05:27:10|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1727674080000|2024-09-30 05:28:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727674120000|2024-09-30 05:28:40|18.59|18.34|18.57|18.32|18.59|18.34|18.57|18.32|0
1727674270000|2024-09-30 05:31:10|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1727674300000|2024-09-30 05:31:40|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1727674360000|2024-09-30 05:32:40|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1727674370000|2024-09-30 05:32:50|18.57|18.32|18.57|18.32|18.57|18.39|18.47|18.32|0
1727674980000|2024-09-30 05:43:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727675360000|2024-09-30 05:49:20|18.59|18.34|18.49|18.41|18.59|18.41|18.49|18.34|0
1727675380000|2024-09-30 05:49:40|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1727675390000|2024-09-30 05:49:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727675490000|2024-09-30 05:51:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727675640000|2024-09-30 05:54:00|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|5
1727675650000|2024-09-30 05:54:10|18.48|18.4|18.47|18.39|18.5|18.42|18.47|18.39|0
1727675660000|2024-09-30 05:54:20|18.48|18.4|18.49|18.41|18.49|18.41|18.47|18.39|12
1727675670000|2024-09-30 05:54:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727675680000|2024-09-30 05:54:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1727675690000|2024-09-30 05:54:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727675760000|2024-09-30 05:56:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1727675850000|2024-09-30 05:57:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727675860000|2024-09-30 05:57:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727675950000|2024-09-30 05:59:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1727675990000|2024-09-30 05:59:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727676020000|2024-09-30 06:00:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|4
1727676040000|2024-09-30 06:00:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727676060000|2024-09-30 06:01:00|||||||||1
1727676080000|2024-09-30 06:01:20|||||||||2
1727676350000|2024-09-30 06:05:50|||||||||1
1727676420000|2024-09-30 06:07:00|||||||||1
1727676690000|2024-09-30 06:11:30|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|9
1727676700000|2024-09-30 06:11:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727676990000|2024-09-30 06:16:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|3
1727677020000|2024-09-30 06:17:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727677280000|2024-09-30 06:21:20|||||||||2
1727677340000|2024-09-30 06:22:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1727677560000|2024-09-30 06:26:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727677650000|2024-09-30 06:27:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727677680000|2024-09-30 06:28:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|1
1727677700000|2024-09-30 06:28:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1727677780000|2024-09-30 06:29:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727677810000|2024-09-30 06:30:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727677860000|2024-09-30 06:31:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727677990000|2024-09-30 06:33:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|1
1727678160000|2024-09-30 06:36:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|10
1727678220000|2024-09-30 06:37:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1727678250000|2024-09-30 06:37:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727678270000|2024-09-30 06:37:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|9
1727678960000|2024-09-30 06:49:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727679040000|2024-09-30 06:50:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727679500000|2024-09-30 06:58:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|35
1727679520000|2024-09-30 06:58:40|||||||||1
1727679600000|2024-09-30 07:00:00|18.49|18.41|18.49|18.41|18.5|18.42|18.48|18.4|3
1727679610000|2024-09-30 07:00:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727679650000|2024-09-30 07:00:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1727679670000|2024-09-30 07:01:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|36
1727679720000|2024-09-30 07:02:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|25
1727679790000|2024-09-30 07:03:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|44
1727679800000|2024-09-30 07:03:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727679810000|2024-09-30 07:03:30|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1727679820000|2024-09-30 07:03:40|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|41
1727679830000|2024-09-30 07:03:50|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|32
1727679850000|2024-09-30 07:04:10|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|5
1727679900000|2024-09-30 07:05:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|26
1727679910000|2024-09-30 07:05:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727679920000|2024-09-30 07:05:20|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|17
1727679930000|2024-09-30 07:05:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|5
1727679940000|2024-09-30 07:05:40|||||||||3
1727680080000|2024-09-30 07:08:00|||||||||18
1727680100000|2024-09-30 07:08:20|||||||||11
1727680110000|2024-09-30 07:08:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|2
1727680130000|2024-09-30 07:08:50|||||||||20
1727680140000|2024-09-30 07:09:00|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1727680150000|2024-09-30 07:09:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1727680160000|2024-09-30 07:09:20|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1727680200000|2024-09-30 07:10:00|18.34|18.26|18.33|18.25|18.35|18.27|18.33|18.25|0
1727680210000|2024-09-30 07:10:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|37
1727680230000|2024-09-30 07:10:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|114
1727680240000|2024-09-30 07:10:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|7
1727680250000|2024-09-30 07:10:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1727680260000|2024-09-30 07:11:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1727680270000|2024-09-30 07:11:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1727680310000|2024-09-30 07:11:50|18.34|18.26|18.35|18.27|18.35|18.27|18.33|18.25|0
1727680370000|2024-09-30 07:12:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1727680380000|2024-09-30 07:13:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|75
1727680390000|2024-09-30 07:13:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|7
1727680400000|2024-09-30 07:13:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|91
1727680410000|2024-09-30 07:13:30|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1727680450000|2024-09-30 07:14:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1727680480000|2024-09-30 07:14:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1727680490000|2024-09-30 07:14:50|||||||||30
1727680500000|2024-09-30 07:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1727680520000|2024-09-30 07:15:20|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|21
1727680530000|2024-09-30 07:15:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1727680540000|2024-09-30 07:15:40|18.34|18.26|18.35|18.27|18.35|18.27|18.33|18.25|0
1727680550000|2024-09-30 07:15:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|23
1727680650000|2024-09-30 07:17:30|||||||||33
1727680680000|2024-09-30 07:18:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|7
1727680690000|2024-09-30 07:18:10|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|24
1727680700000|2024-09-30 07:18:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|2
1727680710000|2024-09-30 07:18:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1727680740000|2024-09-30 07:19:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1727680750000|2024-09-30 07:19:10|||||||||14
1727680790000|2024-09-30 07:19:50|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|2
1727680800000|2024-09-30 07:20:00|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|0
1727680810000|2024-09-30 07:20:10|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1727680820000|2024-09-30 07:20:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|4
1727680910000|2024-09-30 07:21:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|1
1727680990000|2024-09-30 07:23:10|18.35|18.27|18.37|18.29|18.37|18.29|18.34|18.26|11
1727681000000|2024-09-30 07:23:20|18.35|18.27|18.35|18.27|18.37|18.29|18.33|18.25|5
1727681010000|2024-09-30 07:23:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1727681090000|2024-09-30 07:24:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|7
1727681130000|2024-09-30 07:25:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|2
1727681140000|2024-09-30 07:25:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|1
1727681150000|2024-09-30 07:25:50|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|3
1727681170000|2024-09-30 07:26:10|18.36|18.28|18.38|18.3|18.38|18.3|18.35|18.27|3
1727681310000|2024-09-30 07:28:30|||||||||19
1727681360000|2024-09-30 07:29:20|||||||||1
1727681380000|2024-09-30 07:29:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|122
1727681390000|2024-09-30 07:29:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1727681400000|2024-09-30 07:30:00|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|2
1727681420000|2024-09-30 07:30:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|33
1727681430000|2024-09-30 07:30:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|15
1727681440000|2024-09-30 07:30:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1727681470000|2024-09-30 07:31:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|2
1727681490000|2024-09-30 07:31:30|||||||||17
1727681510000|2024-09-30 07:31:50|||||||||1
1727681520000|2024-09-30 07:32:00|18.36|18.28|18.36|18.28|18.38|18.3|18.35|18.27|25
1727681530000|2024-09-30 07:32:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727681570000|2024-09-30 07:32:50|||||||||1
1727681580000|2024-09-30 07:33:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|15
1727681610000|2024-09-30 07:33:30|||||||||4
1727681630000|2024-09-30 07:33:50|||||||||36
1727681640000|2024-09-30 07:34:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|27
1727681650000|2024-09-30 07:34:10|||||||||2
1727681660000|2024-09-30 07:34:20|||||||||1
1727681670000|2024-09-30 07:34:30|||||||||2
1727681710000|2024-09-30 07:35:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|23
1727681720000|2024-09-30 07:35:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1727681730000|2024-09-30 07:35:30|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1727681740000|2024-09-30 07:35:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1727681750000|2024-09-30 07:35:50|18.39|18.31|18.38|18.3|18.4|18.32|18.38|18.3|0
1727681760000|2024-09-30 07:36:00|18.39|18.31|18.39|18.31|18.39|18.31|18.38|18.3|3
1727681770000|2024-09-30 07:36:10|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|0
1727681820000|2024-09-30 07:37:00|||||||||1
1727681890000|2024-09-30 07:38:10|||||||||9
1727681900000|2024-09-30 07:38:20|||||||||1
1727681920000|2024-09-30 07:38:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|34
1727681930000|2024-09-30 07:38:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|5
1727681950000|2024-09-30 07:39:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727681960000|2024-09-30 07:39:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|6
1727681970000|2024-09-30 07:39:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|9
1727681980000|2024-09-30 07:39:40|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1727682000000|2024-09-30 07:40:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|53
1727682030000|2024-09-30 07:40:30|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|13
1727682180000|2024-09-30 07:43:00|||||||||1
1727682190000|2024-09-30 07:43:10|||||||||1
1727682200000|2024-09-30 07:43:20|||||||||2
1727682210000|2024-09-30 07:43:30|||||||||2
1727682220000|2024-09-30 07:43:40|||||||||2
1727682230000|2024-09-30 07:43:50|||||||||2
1727682240000|2024-09-30 07:44:00|||||||||1
1727682250000|2024-09-30 07:44:10|||||||||1
1727682260000|2024-09-30 07:44:20|||||||||1
1727682360000|2024-09-30 07:46:00|||||||||4
1727682550000|2024-09-30 07:49:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|19
1727682560000|2024-09-30 07:49:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1727682660000|2024-09-30 07:51:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|13
1727682670000|2024-09-30 07:51:10|18.45|18.37|18.41|18.33|18.45|18.37|18.4|18.32|19
1727682680000|2024-09-30 07:51:20|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1727682690000|2024-09-30 07:51:30|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|1
1727682700000|2024-09-30 07:51:40|||||||||1
1727682710000|2024-09-30 07:51:50|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|0
1727682720000|2024-09-30 07:52:00|||||||||25
1727682740000|2024-09-30 07:52:20|18.44|18.36|18.43|18.35|18.45|18.37|18.43|18.35|10
1727682750000|2024-09-30 07:52:30|||||||||1
1727682770000|2024-09-30 07:52:50|||||||||2
1727682790000|2024-09-30 07:53:10|||||||||1
1727682810000|2024-09-30 07:53:30|||||||||1
1727682830000|2024-09-30 07:53:50|||||||||12
1727682880000|2024-09-30 07:54:40|||||||||1
1727682890000|2024-09-30 07:54:50|||||||||1
1727682930000|2024-09-30 07:55:30|||||||||1
1727682940000|2024-09-30 07:55:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|66
1727683010000|2024-09-30 07:56:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|12
1727683020000|2024-09-30 07:57:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727683120000|2024-09-30 07:58:40|||||||||4
1727683200000|2024-09-30 08:00:00|18.39|18.31|18.38|18.3|18.4|18.32|18.38|18.3|15
1727683250000|2024-09-30 08:00:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|17
1727683260000|2024-09-30 08:01:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|19
1727683290000|2024-09-30 08:01:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1727683300000|2024-09-30 08:01:40|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|3
1727683310000|2024-09-30 08:01:50|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1727683400000|2024-09-30 08:03:20|||||||||1
1727683430000|2024-09-30 08:03:50|||||||||2
1727683570000|2024-09-30 08:06:10|||||||||1
1727683660000|2024-09-30 08:07:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|110
1727683680000|2024-09-30 08:08:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1727683760000|2024-09-30 08:09:20|||||||||4
1727683790000|2024-09-30 08:09:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|51
1727683800000|2024-09-30 08:10:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|1
1727683830000|2024-09-30 08:10:30|||||||||1
1727683840000|2024-09-30 08:10:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727683850000|2024-09-30 08:10:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727683860000|2024-09-30 08:11:00|||||||||4
1727683890000|2024-09-30 08:11:30|||||||||1
1727683930000|2024-09-30 08:12:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|10
1727683940000|2024-09-30 08:12:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727683950000|2024-09-30 08:12:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727683960000|2024-09-30 08:12:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1727683970000|2024-09-30 08:12:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1727683980000|2024-09-30 08:13:00|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|1
1727683990000|2024-09-30 08:13:10|||||||||1
1727684000000|2024-09-30 08:13:20|||||||||1
1727684010000|2024-09-30 08:13:30|||||||||1
1727684030000|2024-09-30 08:13:50|||||||||1
1727684050000|2024-09-30 08:14:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|22
1727684090000|2024-09-30 08:14:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|1
1727684110000|2024-09-30 08:15:10|||||||||1
1727684160000|2024-09-30 08:16:00|||||||||2
1727684250000|2024-09-30 08:17:30|||||||||4
1727684300000|2024-09-30 08:18:20|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|78
1727684350000|2024-09-30 08:19:10|||||||||3
1727684390000|2024-09-30 08:19:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|6
1727684440000|2024-09-30 08:20:40|||||||||3
1727684510000|2024-09-30 08:21:50|||||||||10
1727684600000|2024-09-30 08:23:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|13
1727684610000|2024-09-30 08:23:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|10
1727684640000|2024-09-30 08:24:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|18
1727684650000|2024-09-30 08:24:10|||||||||1
1727684730000|2024-09-30 08:25:30|||||||||22
1727684790000|2024-09-30 08:26:30|||||||||1
1727684820000|2024-09-30 08:27:00|||||||||2
1727684900000|2024-09-30 08:28:20|||||||||1
1727684920000|2024-09-30 08:28:40|||||||||1
1727684930000|2024-09-30 08:28:50|||||||||1
1727684950000|2024-09-30 08:29:10|||||||||5
1727684970000|2024-09-30 08:29:30|||||||||1
1727684980000|2024-09-30 08:29:40|||||||||1
1727685000000|2024-09-30 08:30:00|||||||||1
1727685030000|2024-09-30 08:30:30|||||||||56
1727685060000|2024-09-30 08:31:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|30
1727685070000|2024-09-30 08:31:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|12
1727685110000|2024-09-30 08:31:50|||||||||1
1727685170000|2024-09-30 08:32:50|||||||||1
1727685220000|2024-09-30 08:33:40|||||||||2
1727685250000|2024-09-30 08:34:10|||||||||19
1727685330000|2024-09-30 08:35:30|||||||||1
1727685420000|2024-09-30 08:37:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|61
1727685450000|2024-09-30 08:37:30|||||||||7
1727685460000|2024-09-30 08:37:40|||||||||1
1727685480000|2024-09-30 08:38:00|||||||||5
1727685490000|2024-09-30 08:38:10|||||||||1
1727685520000|2024-09-30 08:38:40|||||||||1
1727685550000|2024-09-30 08:39:10|||||||||1
1727685590000|2024-09-30 08:39:50|||||||||1
1727685650000|2024-09-30 08:40:50|||||||||1
1727685680000|2024-09-30 08:41:20|||||||||1
1727685690000|2024-09-30 08:41:30|||||||||1
1727685740000|2024-09-30 08:42:20|||||||||6
1727685770000|2024-09-30 08:42:50|||||||||1
1727685790000|2024-09-30 08:43:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|79
1727685810000|2024-09-30 08:43:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|39
1727685860000|2024-09-30 08:44:20|18.54|18.46|18.53|18.45|18.55|18.47|18.53|18.45|38
1727685870000|2024-09-30 08:44:30|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|23
1727685880000|2024-09-30 08:44:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|24
1727685920000|2024-09-30 08:45:20|||||||||1
1727685930000|2024-09-30 08:45:30|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|36
1727685940000|2024-09-30 08:45:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|8
1727685960000|2024-09-30 08:46:00|||||||||2
1727685990000|2024-09-30 08:46:30|||||||||2
1727686010000|2024-09-30 08:46:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727686040000|2024-09-30 08:47:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1727686060000|2024-09-30 08:47:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1727686070000|2024-09-30 08:47:50|18.55|18.47|18.55|18.47|18.58|18.5|18.55|18.47|0
1727686080000|2024-09-30 08:48:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|7
1727686090000|2024-09-30 08:48:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1727686190000|2024-09-30 08:49:50|||||||||1
1727686230000|2024-09-30 08:50:30|||||||||1
1727686290000|2024-09-30 08:51:30|||||||||4
1727686410000|2024-09-30 08:53:30|||||||||1
1727686440000|2024-09-30 08:54:00|||||||||1
1727686470000|2024-09-30 08:54:30|||||||||1
1727686490000|2024-09-30 08:54:50|||||||||1
1727686500000|2024-09-30 08:55:00|||||||||1
1727686530000|2024-09-30 08:55:30|||||||||1
1727686550000|2024-09-30 08:55:50|||||||||1
1727686580000|2024-09-30 08:56:20|||||||||1
1727686590000|2024-09-30 08:56:30|||||||||1
1727686610000|2024-09-30 08:56:50|||||||||1
1727686640000|2024-09-30 08:57:20|||||||||1
1727686670000|2024-09-30 08:57:50|||||||||1
1727686700000|2024-09-30 08:58:20|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|4
1727686730000|2024-09-30 08:58:50|||||||||1
1727686810000|2024-09-30 09:00:10|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|0
1727686820000|2024-09-30 09:00:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1727686880000|2024-09-30 09:01:20|||||||||1
1727686920000|2024-09-30 09:02:00|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|100
1727686930000|2024-09-30 09:02:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|16
1727687060000|2024-09-30 09:04:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727687170000|2024-09-30 09:06:10|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1727687210000|2024-09-30 09:06:50|18.58|18.5|18.56|18.48|18.58|18.5|18.55|18.47|0
1727687220000|2024-09-30 09:07:00|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1727687250000|2024-09-30 09:07:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1727687260000|2024-09-30 09:07:40|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1727687280000|2024-09-30 09:08:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|1
1727687340000|2024-09-30 09:09:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1727687350000|2024-09-30 09:09:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727687470000|2024-09-30 09:11:10|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1727687490000|2024-09-30 09:11:30|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1727687500000|2024-09-30 09:11:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1727687540000|2024-09-30 09:12:20|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|1
1727687550000|2024-09-30 09:12:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1727687570000|2024-09-30 09:12:50|||||||||7
1727687670000|2024-09-30 09:14:30|||||||||1
1727687690000|2024-09-30 09:14:50|||||||||6
1727687700000|2024-09-30 09:15:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|74
1727687710000|2024-09-30 09:15:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1727687720000|2024-09-30 09:15:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|12
1727688010000|2024-09-30 09:20:10|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1727688020000|2024-09-30 09:20:20|18.56|18.48|18.55|18.47|18.58|18.5|18.55|18.47|0
1727688080000|2024-09-30 09:21:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|6
1727688090000|2024-09-30 09:21:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|13
1727688100000|2024-09-30 09:21:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727688120000|2024-09-30 09:22:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|16
1727688130000|2024-09-30 09:22:10|||||||||1
1727688270000|2024-09-30 09:24:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|11
1727688280000|2024-09-30 09:24:40|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|1
1727688340000|2024-09-30 09:25:40|||||||||1
1727688350000|2024-09-30 09:25:50|||||||||1
1727688410000|2024-09-30 09:26:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|12
1727688450000|2024-09-30 09:27:30|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|114
1727688460000|2024-09-30 09:27:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|101
1727688470000|2024-09-30 09:27:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727688500000|2024-09-30 09:28:20|||||||||9
1727688550000|2024-09-30 09:29:10|||||||||3
1727688560000|2024-09-30 09:29:20|||||||||35
1727688570000|2024-09-30 09:29:30|||||||||2
1727688760000|2024-09-30 09:32:40|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|1
1727688780000|2024-09-30 09:33:00|||||||||1
1727688840000|2024-09-30 09:34:00|||||||||1
1727689000000|2024-09-30 09:36:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|4
1727689010000|2024-09-30 09:36:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|26
1727689210000|2024-09-30 09:40:10|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1727689230000|2024-09-30 09:40:30|||||||||5
1727689300000|2024-09-30 09:41:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|12
1727689320000|2024-09-30 09:42:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727689410000|2024-09-30 09:43:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|7
1727689500000|2024-09-30 09:45:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|37
1727689710000|2024-09-30 09:48:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1727689730000|2024-09-30 09:48:50|||||||||5
1727689740000|2024-09-30 09:49:00|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|15
1727689750000|2024-09-30 09:49:10|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1727689760000|2024-09-30 09:49:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727689770000|2024-09-30 09:49:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727689790000|2024-09-30 09:49:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1727689880000|2024-09-30 09:51:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|18
1727689890000|2024-09-30 09:51:30|18.46|18.38|18.46|18.38|18.48|18.4|18.45|18.37|0
1727689900000|2024-09-30 09:51:40|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1727689910000|2024-09-30 09:51:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1727689920000|2024-09-30 09:52:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727690150000|2024-09-30 09:55:50|||||||||1
1727690290000|2024-09-30 09:58:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|11
1727690300000|2024-09-30 09:58:20|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|3
1727690320000|2024-09-30 09:58:40|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|1
1727690330000|2024-09-30 09:58:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727690340000|2024-09-30 09:59:00|||||||||14
1727690410000|2024-09-30 10:00:10|||||||||5
1727690450000|2024-09-30 10:00:50|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|0
1727690460000|2024-09-30 10:01:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727690650000|2024-09-30 10:04:10|||||||||1
1727690690000|2024-09-30 10:04:50|||||||||5
1727690760000|2024-09-30 10:06:00|||||||||35
1727690820000|2024-09-30 10:07:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1727690860000|2024-09-30 10:07:40|||||||||1
1727690870000|2024-09-30 10:07:50|||||||||6
1727691000000|2024-09-30 10:10:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727691010000|2024-09-30 10:10:10|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1727691030000|2024-09-30 10:10:30|||||||||4
1727691060000|2024-09-30 10:11:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|96
1727691070000|2024-09-30 10:11:10|18.46|18.38|18.45|18.37|18.48|18.4|18.45|18.37|0
1727691100000|2024-09-30 10:11:40|||||||||5
1727691280000|2024-09-30 10:14:40|||||||||1
1727691490000|2024-09-30 10:18:10|||||||||7
1727691530000|2024-09-30 10:18:50|||||||||1
1727691560000|2024-09-30 10:19:20|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1727691570000|2024-09-30 10:19:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727691580000|2024-09-30 10:19:40|||||||||1
1727691650000|2024-09-30 10:20:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727691710000|2024-09-30 10:21:50|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1727691720000|2024-09-30 10:22:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727691750000|2024-09-30 10:22:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727691760000|2024-09-30 10:22:40|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1727691850000|2024-09-30 10:24:10|||||||||1
1727691870000|2024-09-30 10:24:30|||||||||1
1727692050000|2024-09-30 10:27:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727692090000|2024-09-30 10:28:10|||||||||1
1727692130000|2024-09-30 10:28:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1727692140000|2024-09-30 10:29:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|10
1727692200000|2024-09-30 10:30:00|||||||||1
1727692400000|2024-09-30 10:33:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|8
1727692560000|2024-09-30 10:36:00|||||||||1
1727692780000|2024-09-30 10:39:40|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|17
1727692790000|2024-09-30 10:39:50|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|1
1727692810000|2024-09-30 10:40:10|||||||||1
1727692830000|2024-09-30 10:40:30|||||||||9
1727692900000|2024-09-30 10:41:40|||||||||4
1727692910000|2024-09-30 10:41:50|||||||||2
1727692920000|2024-09-30 10:42:00|||||||||135
1727692960000|2024-09-30 10:42:40|||||||||1
1727692970000|2024-09-30 10:42:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727693040000|2024-09-30 10:44:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727693220000|2024-09-30 10:47:00|18.51|18.43|18.52|18.44|18.52|18.44|18.5|18.42|0
1727693360000|2024-09-30 10:49:20|||||||||1
1727693370000|2024-09-30 10:49:30|||||||||4
1727693420000|2024-09-30 10:50:20|||||||||1
1727693510000|2024-09-30 10:51:50|||||||||13
1727693570000|2024-09-30 10:52:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727693580000|2024-09-30 10:53:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|64
1727693590000|2024-09-30 10:53:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727693620000|2024-09-30 10:53:40|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727693640000|2024-09-30 10:54:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727693650000|2024-09-30 10:54:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727693660000|2024-09-30 10:54:20|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727693690000|2024-09-30 10:54:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727693710000|2024-09-30 10:55:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1727693720000|2024-09-30 10:55:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1727693730000|2024-09-30 10:55:30|18.49|18.41|18.5|18.42|18.5|18.42|18.47|18.39|3
1727693750000|2024-09-30 10:55:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1727693770000|2024-09-30 10:56:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727694040000|2024-09-30 11:00:40|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727694070000|2024-09-30 11:01:10|||||||||1
1727694150000|2024-09-30 11:02:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1727694180000|2024-09-30 11:03:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727694190000|2024-09-30 11:03:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1727694220000|2024-09-30 11:03:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1727694230000|2024-09-30 11:03:50|||||||||18
1727694240000|2024-09-30 11:04:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727694260000|2024-09-30 11:04:20|||||||||2
1727694330000|2024-09-30 11:05:30|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|14
1727694340000|2024-09-30 11:05:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1727694360000|2024-09-30 11:06:00|||||||||3
1727694590000|2024-09-30 11:09:50|||||||||1
1727694610000|2024-09-30 11:10:10|18.58|18.5|18.57|18.49|18.58|18.5|18.55|18.47|40
1727694620000|2024-09-30 11:10:20|||||||||4
1727694630000|2024-09-30 11:10:30|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|29
1727694650000|2024-09-30 11:10:50|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|2
1727694660000|2024-09-30 11:11:00|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|0
1727694670000|2024-09-30 11:11:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|3
1727694770000|2024-09-30 11:12:50|||||||||3
1727694790000|2024-09-30 11:13:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|183
1727695150000|2024-09-30 11:19:10|||||||||2
1727695190000|2024-09-30 11:19:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|225
1727695220000|2024-09-30 11:20:20|||||||||13
1727695340000|2024-09-30 11:22:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1727695370000|2024-09-30 11:22:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|6
1727695380000|2024-09-30 11:23:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|7
1727695400000|2024-09-30 11:23:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|57
1727695410000|2024-09-30 11:23:30|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|2
1727695420000|2024-09-30 11:23:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727695450000|2024-09-30 11:24:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|6
1727695550000|2024-09-30 11:25:50|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|0
1727695580000|2024-09-30 11:26:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1727695710000|2024-09-30 11:28:30|||||||||4
1727695950000|2024-09-30 11:32:30|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|14
1727695960000|2024-09-30 11:32:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1727696000000|2024-09-30 11:33:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1727696010000|2024-09-30 11:33:30|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1727696020000|2024-09-30 11:33:40|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1727696100000|2024-09-30 11:35:00|||||||||1
1727696290000|2024-09-30 11:38:10|||||||||3
1727696330000|2024-09-30 11:38:50|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|39
1727696350000|2024-09-30 11:39:10|18.61|18.53|18.61|18.53|18.63|18.55|18.6|18.52|0
1727696370000|2024-09-30 11:39:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1727696380000|2024-09-30 11:39:40|||||||||27
1727696430000|2024-09-30 11:40:30|||||||||1
1727696570000|2024-09-30 11:42:50|||||||||29
1727696730000|2024-09-30 11:45:30|||||||||2
1727696960000|2024-09-30 11:49:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727696970000|2024-09-30 11:49:30|||||||||7
1727697000000|2024-09-30 11:50:00|||||||||12
1727697020000|2024-09-30 11:50:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|57
1727697110000|2024-09-30 11:51:50|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|7
1727697200000|2024-09-30 11:53:20|||||||||5
1727697330000|2024-09-30 11:55:30|||||||||2
1727697340000|2024-09-30 11:55:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|13
1727697350000|2024-09-30 11:55:50|||||||||1
1727697550000|2024-09-30 11:59:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1727697570000|2024-09-30 11:59:30|||||||||5
1727697610000|2024-09-30 12:00:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1727697740000|2024-09-30 12:02:20|||||||||100
1727697790000|2024-09-30 12:03:10|||||||||50
1727697870000|2024-09-30 12:04:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|41
1727697890000|2024-09-30 12:04:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|6
1727697900000|2024-09-30 12:05:00|||||||||1
1727697920000|2024-09-30 12:05:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|102
1727698010000|2024-09-30 12:06:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727698030000|2024-09-30 12:07:10|||||||||4
1727698050000|2024-09-30 12:07:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|7
1727698080000|2024-09-30 12:08:00|||||||||4
1727698230000|2024-09-30 12:10:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|7
1727698270000|2024-09-30 12:11:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1727698290000|2024-09-30 12:11:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727698310000|2024-09-30 12:11:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1727698330000|2024-09-30 12:12:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1727698420000|2024-09-30 12:13:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1727698430000|2024-09-30 12:13:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1727698490000|2024-09-30 12:14:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|12
1727698510000|2024-09-30 12:15:10|||||||||7
1727698690000|2024-09-30 12:18:10|||||||||1
1727698740000|2024-09-30 12:19:00|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|154
1727698750000|2024-09-30 12:19:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|10
1727698760000|2024-09-30 12:19:20|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|14
1727698870000|2024-09-30 12:21:10|18.65|18.57|18.69|18.61|18.7|18.62|18.65|18.57|52
1727698880000|2024-09-30 12:21:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1727698900000|2024-09-30 12:21:40|||||||||24
1727698910000|2024-09-30 12:21:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1727698920000|2024-09-30 12:22:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1727698930000|2024-09-30 12:22:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1727698940000|2024-09-30 12:22:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727698980000|2024-09-30 12:23:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1727699150000|2024-09-30 12:25:50|||||||||11
1727699200000|2024-09-30 12:26:40|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|11
1727699210000|2024-09-30 12:26:50|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|90
1727699250000|2024-09-30 12:27:30|||||||||10
1727699300000|2024-09-30 12:28:20|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|51
1727699310000|2024-09-30 12:28:30|18.65|18.57|18.65|18.57|18.65|18.57|18.62|18.54|13
1727699320000|2024-09-30 12:28:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1727699330000|2024-09-30 12:28:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|17
1727699340000|2024-09-30 12:29:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|2
1727699350000|2024-09-30 12:29:10|||||||||4
1727699360000|2024-09-30 12:29:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|3
1727699370000|2024-09-30 12:29:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1727699380000|2024-09-30 12:29:40|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|5
1727699390000|2024-09-30 12:29:50|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1727699460000|2024-09-30 12:31:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727700170000|2024-09-30 12:42:50|||||||||1
1727700280000|2024-09-30 12:44:40|||||||||1
1727700460000|2024-09-30 12:47:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|212
1727700470000|2024-09-30 12:47:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|38
1727700480000|2024-09-30 12:48:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|19
1727700520000|2024-09-30 12:48:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1727700530000|2024-09-30 12:48:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1727700570000|2024-09-30 12:49:30|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|22
1727700640000|2024-09-30 12:50:40|||||||||12
1727700680000|2024-09-30 12:51:20|||||||||3
1727700810000|2024-09-30 12:53:30|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|14
1727700820000|2024-09-30 12:53:40|18.64|18.56|18.65|18.57|18.65|18.57|18.62|18.54|53
1727700850000|2024-09-30 12:54:10|||||||||5
1727700910000|2024-09-30 12:55:10|||||||||5
1727700980000|2024-09-30 12:56:20|||||||||5
1727701020000|2024-09-30 12:57:00|||||||||380
1727701040000|2024-09-30 12:57:20|||||||||1
1727701060000|2024-09-30 12:57:40|||||||||5
1727701140000|2024-09-30 12:59:00|||||||||36
1727701150000|2024-09-30 12:59:10|||||||||1
1727701220000|2024-09-30 13:00:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|5
1727701240000|2024-09-30 13:00:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|16
1727701260000|2024-09-30 13:01:00|||||||||32
1727701270000|2024-09-30 13:01:10|||||||||3
1727701300000|2024-09-30 13:01:40|||||||||6
1727701370000|2024-09-30 13:02:50|||||||||2
1727701520000|2024-09-30 13:05:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|7
1727701610000|2024-09-30 13:06:50|||||||||4
1727701720000|2024-09-30 13:08:40|||||||||1
1727701740000|2024-09-30 13:09:00|||||||||6
1727701770000|2024-09-30 13:09:30|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|139
1727701780000|2024-09-30 13:09:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|234
1727701790000|2024-09-30 13:09:50|||||||||1
1727701820000|2024-09-30 13:10:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|42
1727701850000|2024-09-30 13:10:50|||||||||1
1727701920000|2024-09-30 13:12:00|||||||||1
1727701960000|2024-09-30 13:12:40|||||||||1
1727701970000|2024-09-30 13:12:50|18.6|18.52|18.6|18.52|18.6|18.52|18.57|18.49|52
1727701980000|2024-09-30 13:13:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|50
1727701990000|2024-09-30 13:13:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1727702050000|2024-09-30 13:14:10|||||||||7
1727702130000|2024-09-30 13:15:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1727702210000|2024-09-30 13:16:50|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|68
1727702220000|2024-09-30 13:17:00|||||||||30
1727702300000|2024-09-30 13:18:20|||||||||5
1727702410000|2024-09-30 13:20:10|||||||||50
1727702640000|2024-09-30 13:24:00|||||||||5
1727702720000|2024-09-30 13:25:20|||||||||1
1727702780000|2024-09-30 13:26:20|||||||||1
1727702800000|2024-09-30 13:26:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|172
1727702810000|2024-09-30 13:26:50|||||||||1
1727702820000|2024-09-30 13:27:00|||||||||1
1727702840000|2024-09-30 13:27:20|||||||||1
1727702850000|2024-09-30 13:27:30|||||||||5
1727702860000|2024-09-30 13:27:40|||||||||1
1727702870000|2024-09-30 13:27:50|||||||||1
1727702890000|2024-09-30 13:28:10|||||||||5
1727702910000|2024-09-30 13:28:30|||||||||1
1727702940000|2024-09-30 13:29:00|||||||||1
1727702980000|2024-09-30 13:29:40|||||||||1
1727702990000|2024-09-30 13:29:50|||||||||1
1727703020000|2024-09-30 13:30:20|||||||||1
1727703030000|2024-09-30 13:30:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|50
1727703040000|2024-09-30 13:30:40|18.61|18.53|18.61|18.53|18.63|18.55|18.6|18.52|134
1727703050000|2024-09-30 13:30:50|18.63|18.55|18.63|18.55|18.63|18.55|18.6|18.52|38
1727703060000|2024-09-30 13:31:00|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|14
1727703070000|2024-09-30 13:31:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1727703100000|2024-09-30 13:31:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|9
1727703110000|2024-09-30 13:31:50|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|9
1727703140000|2024-09-30 13:32:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1727703200000|2024-09-30 13:33:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|8
1727703220000|2024-09-30 13:33:40|||||||||5
1727703330000|2024-09-30 13:35:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|223
1727703340000|2024-09-30 13:35:40|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1727703350000|2024-09-30 13:35:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727703360000|2024-09-30 13:36:00|18.64|18.56|18.64|18.56|18.65|18.57|18.63|18.55|0
1727703370000|2024-09-30 13:36:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1727703380000|2024-09-30 13:36:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|18
1727703390000|2024-09-30 13:36:30|||||||||33
1727703510000|2024-09-30 13:38:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|43
1727703580000|2024-09-30 13:39:40|||||||||5
1727703600000|2024-09-30 13:40:00|||||||||40
1727703610000|2024-09-30 13:40:10|||||||||5
1727703650000|2024-09-30 13:40:50|||||||||6
1727703790000|2024-09-30 13:43:10|||||||||25
1727703800000|2024-09-30 13:43:20|||||||||13
1727703810000|2024-09-30 13:43:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|13
1727703820000|2024-09-30 13:43:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|52
1727703910000|2024-09-30 13:45:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|181
1727703980000|2024-09-30 13:46:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|103
1727704020000|2024-09-30 13:47:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|172
1727704070000|2024-09-30 13:47:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|22
1727704110000|2024-09-30 13:48:30|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|76
1727704120000|2024-09-30 13:48:40|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|2
1727704130000|2024-09-30 13:48:50|18.65|18.57|18.64|18.56|18.65|18.57|18.63|18.55|23
1727704140000|2024-09-30 13:49:00|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|4
1727704190000|2024-09-30 13:49:50|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|26
1727704200000|2024-09-30 13:50:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1727704210000|2024-09-30 13:50:10|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|7
1727704220000|2024-09-30 13:50:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1727704260000|2024-09-30 13:51:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|83
1727704270000|2024-09-30 13:51:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|7
1727704280000|2024-09-30 13:51:20|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|180
1727704330000|2024-09-30 13:52:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1727704340000|2024-09-30 13:52:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1727704350000|2024-09-30 13:52:30|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1727704360000|2024-09-30 13:52:40|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1727704430000|2024-09-30 13:53:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1727704470000|2024-09-30 13:54:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|21
1727704500000|2024-09-30 13:55:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1727704510000|2024-09-30 13:55:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727704520000|2024-09-30 13:55:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1727704530000|2024-09-30 13:55:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|12
1727704570000|2024-09-30 13:56:10|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1727704640000|2024-09-30 13:57:20|||||||||7
1727704660000|2024-09-30 13:57:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|16
1727704810000|2024-09-30 14:00:10|18.72|18.64|18.75|18.67|18.75|18.67|18.7|18.62|301
1727704820000|2024-09-30 14:00:20|18.74|18.66|18.74|18.66|18.75|18.67|18.73|18.65|67
1727704830000|2024-09-30 14:00:30|18.75|18.67|18.76|18.68|18.78|18.7|18.75|18.67|3
1727704840000|2024-09-30 14:00:40|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|19
1727704960000|2024-09-30 14:02:40|||||||||14
1727705000000|2024-09-30 14:03:20|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|109
1727705070000|2024-09-30 14:04:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|30
1727705080000|2024-09-30 14:04:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1727705110000|2024-09-30 14:05:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1727705120000|2024-09-30 14:05:20|||||||||27
1727705150000|2024-09-30 14:05:50|||||||||1
1727705160000|2024-09-30 14:06:00|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1727705170000|2024-09-30 14:06:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1727705180000|2024-09-30 14:06:20|18.8|18.72|18.8|18.72|18.81|18.73|18.79|18.71|39
1727705210000|2024-09-30 14:06:50|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1727705220000|2024-09-30 14:07:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1727705230000|2024-09-30 14:07:10|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|125
1727705240000|2024-09-30 14:07:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|10
1727705250000|2024-09-30 14:07:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1727705260000|2024-09-30 14:07:40|18.76|18.68|18.78|18.7|18.78|18.7|18.75|18.67|3
1727705300000|2024-09-30 14:08:20|||||||||4
1727705310000|2024-09-30 14:08:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1727705330000|2024-09-30 14:08:50|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1727705340000|2024-09-30 14:09:00|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|27
1727705360000|2024-09-30 14:09:20|||||||||9
1727705420000|2024-09-30 14:10:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|9
1727705430000|2024-09-30 14:10:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1727705440000|2024-09-30 14:10:40|||||||||7
1727705450000|2024-09-30 14:10:50|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|1
1727705460000|2024-09-30 14:11:00|||||||||1
1727705500000|2024-09-30 14:11:40|18.86|18.78|18.86|18.78|18.88|18.8|18.85|18.77|113
1727705510000|2024-09-30 14:11:50|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1727705560000|2024-09-30 14:12:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|8
1727705600000|2024-09-30 14:13:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|71
1727705680000|2024-09-30 14:14:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1727705730000|2024-09-30 14:15:30|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|89
1727705740000|2024-09-30 14:15:40|||||||||5
1727705750000|2024-09-30 14:15:50|||||||||1
1727705780000|2024-09-30 14:16:20|18.93|18.85|18.91|18.83|18.93|18.85|18.9|18.82|41
1727705790000|2024-09-30 14:16:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|9
1727705810000|2024-09-30 14:16:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|18
1727705820000|2024-09-30 14:17:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|22
1727705880000|2024-09-30 14:18:00|||||||||4
1727705900000|2024-09-30 14:18:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|11
1727705910000|2024-09-30 14:18:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1727705930000|2024-09-30 14:18:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1727705960000|2024-09-30 14:19:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|20
1727705970000|2024-09-30 14:19:30|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1727705980000|2024-09-30 14:19:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1727706010000|2024-09-30 14:20:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|16
1727706020000|2024-09-30 14:20:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|9
1727706190000|2024-09-30 14:23:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|85
1727706210000|2024-09-30 14:23:30|||||||||14
1727706230000|2024-09-30 14:23:50|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1727706310000|2024-09-30 14:25:10|||||||||10
1727706330000|2024-09-30 14:25:30|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|22
1727706340000|2024-09-30 14:25:40|18.84|18.76|18.85|18.77|18.85|18.77|18.83|18.75|3
1727706390000|2024-09-30 14:26:30|||||||||5
1727706400000|2024-09-30 14:26:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|6
1727706430000|2024-09-30 14:27:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|12
1727706440000|2024-09-30 14:27:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|16
1727706460000|2024-09-30 14:27:40|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|7
1727706480000|2024-09-30 14:28:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|23
1727706540000|2024-09-30 14:29:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|29
1727706550000|2024-09-30 14:29:10|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|20
1727706560000|2024-09-30 14:29:20|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|3
1727706570000|2024-09-30 14:29:30|||||||||14
1727706580000|2024-09-30 14:29:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|2
1727706590000|2024-09-30 14:29:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1727706620000|2024-09-30 14:30:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|114
1727706630000|2024-09-30 14:30:30|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|108
1727706660000|2024-09-30 14:31:00|||||||||12
1727706690000|2024-09-30 14:31:30|||||||||14
1727706700000|2024-09-30 14:31:40|||||||||2
1727706710000|2024-09-30 14:31:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|3
1727706730000|2024-09-30 14:32:10|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|15
1727706740000|2024-09-30 14:32:20|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1727706780000|2024-09-30 14:33:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|22
1727706790000|2024-09-30 14:33:10|||||||||55
1727706820000|2024-09-30 14:33:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|10
1727706830000|2024-09-30 14:33:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1727706840000|2024-09-30 14:34:00|18.69|18.61|18.65|18.57|18.7|18.62|18.65|18.57|110
1727706850000|2024-09-30 14:34:10|18.68|18.6|18.69|18.61|18.7|18.62|18.68|18.6|24
1727706860000|2024-09-30 14:34:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1727706880000|2024-09-30 14:34:40|||||||||6
1727706960000|2024-09-30 14:36:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1727706970000|2024-09-30 14:36:10|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1727706980000|2024-09-30 14:36:20|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1727707000000|2024-09-30 14:36:40|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|47
1727707020000|2024-09-30 14:37:00|||||||||130
1727707030000|2024-09-30 14:37:10|||||||||7
1727707050000|2024-09-30 14:37:30|18.72|18.64|18.71|18.63|18.74|18.66|18.71|18.63|25
1727707060000|2024-09-30 14:37:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1727707080000|2024-09-30 14:38:00|18.75|18.67|18.75|18.67|18.75|18.67|18.72|18.64|56
1727707100000|2024-09-30 14:38:20|||||||||1
1727707110000|2024-09-30 14:38:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|160
1727707120000|2024-09-30 14:38:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|109
1727707140000|2024-09-30 14:39:00|||||||||1
1727707160000|2024-09-30 14:39:20|||||||||1
1727707200000|2024-09-30 14:40:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1727707210000|2024-09-30 14:40:10|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|54
1727707220000|2024-09-30 14:40:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|13
1727707270000|2024-09-30 14:41:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1727707290000|2024-09-30 14:41:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1727707300000|2024-09-30 14:41:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1727707320000|2024-09-30 14:42:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|13
1727707380000|2024-09-30 14:43:00|18.79|18.71|18.8|18.72|18.83|18.75|18.79|18.71|37
1727707400000|2024-09-30 14:43:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1727707410000|2024-09-30 14:43:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1727707430000|2024-09-30 14:43:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|150
1727707460000|2024-09-30 14:44:20|||||||||13
1727707480000|2024-09-30 14:44:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|38
1727707490000|2024-09-30 14:44:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1727707520000|2024-09-30 14:45:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|98
1727707600000|2024-09-30 14:46:40|||||||||1
1727707630000|2024-09-30 14:47:10|||||||||28
1727707700000|2024-09-30 14:48:20|||||||||1
1727707730000|2024-09-30 14:48:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|82
1727707740000|2024-09-30 14:49:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|20
1727707810000|2024-09-30 14:50:10|18.73|18.65|18.71|18.63|18.75|18.67|18.7|18.62|212
1727707820000|2024-09-30 14:50:20|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|1
1727707830000|2024-09-30 14:50:30|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|0
1727707880000|2024-09-30 14:51:20|||||||||1
1727707910000|2024-09-30 14:51:50|18.73|18.65|18.71|18.63|18.75|18.67|18.7|18.62|23
1727707920000|2024-09-30 14:52:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1727707930000|2024-09-30 14:52:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1727707940000|2024-09-30 14:52:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1727707950000|2024-09-30 14:52:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1727707970000|2024-09-30 14:52:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1727707980000|2024-09-30 14:53:00|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|12
1727708000000|2024-09-30 14:53:20|||||||||1
1727708030000|2024-09-30 14:53:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1727708100000|2024-09-30 14:55:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1727708150000|2024-09-30 14:55:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|14
1727708160000|2024-09-30 14:56:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1727708170000|2024-09-30 14:56:10|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|9
1727708180000|2024-09-30 14:56:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|18
1727708210000|2024-09-30 14:56:50|||||||||1
1727708230000|2024-09-30 14:57:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1727708240000|2024-09-30 14:57:20|||||||||4
1727708250000|2024-09-30 14:57:30|||||||||4
1727708290000|2024-09-30 14:58:10|||||||||55
1727708300000|2024-09-30 14:58:20|||||||||2
1727708330000|2024-09-30 14:58:50|18.71|18.63|18.7|18.62|18.72|18.64|18.7|18.62|13
1727708420000|2024-09-30 15:00:20|||||||||50
1727708450000|2024-09-30 15:00:50|||||||||1
1727708460000|2024-09-30 15:01:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|240
1727708470000|2024-09-30 15:01:10|18.68|18.6|18.65|18.57|18.7|18.62|18.65|18.57|121
1727708490000|2024-09-30 15:01:30|18.66|18.58|18.67|18.59|18.67|18.59|18.65|18.57|0
1727708500000|2024-09-30 15:01:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1727708520000|2024-09-30 15:02:00|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|0
1727708530000|2024-09-30 15:02:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727708540000|2024-09-30 15:02:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1727708580000|2024-09-30 15:03:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727708590000|2024-09-30 15:03:10|||||||||1
1727708660000|2024-09-30 15:04:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|13
1727708760000|2024-09-30 15:06:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|19
1727708800000|2024-09-30 15:06:40|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|37
1727708810000|2024-09-30 15:06:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|11
1727708860000|2024-09-30 15:07:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|17
1727708870000|2024-09-30 15:07:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1727708930000|2024-09-30 15:08:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1727708940000|2024-09-30 15:09:00|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|1
1727708970000|2024-09-30 15:09:30|||||||||10
1727709020000|2024-09-30 15:10:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1727709030000|2024-09-30 15:10:30|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1727709040000|2024-09-30 15:10:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|4
1727709050000|2024-09-30 15:10:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|5
1727709060000|2024-09-30 15:11:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|7
1727709130000|2024-09-30 15:12:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|26
1727709150000|2024-09-30 15:12:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1727709160000|2024-09-30 15:12:40|18.69|18.61|18.7|18.62|18.7|18.62|18.67|18.59|1
1727709170000|2024-09-30 15:12:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|12
1727709180000|2024-09-30 15:13:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1727709200000|2024-09-30 15:13:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727709220000|2024-09-30 15:13:40|||||||||1
1727709280000|2024-09-30 15:14:40|||||||||10
1727709300000|2024-09-30 15:15:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|8
1727709310000|2024-09-30 15:15:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|52
1727709320000|2024-09-30 15:15:20|||||||||28
1727709420000|2024-09-30 15:17:00|||||||||10
1727709430000|2024-09-30 15:17:10|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|31
1727709440000|2024-09-30 15:17:20|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|1
1727709450000|2024-09-30 15:17:30|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|5
1727709460000|2024-09-30 15:17:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1727709530000|2024-09-30 15:18:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|23
1727709550000|2024-09-30 15:19:10|||||||||9
1727709560000|2024-09-30 15:19:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|14
1727709570000|2024-09-30 15:19:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727709600000|2024-09-30 15:20:00|||||||||10
1727709610000|2024-09-30 15:20:10|||||||||31
1727709620000|2024-09-30 15:20:20|||||||||3
1727709630000|2024-09-30 15:20:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|44
1727709640000|2024-09-30 15:20:40|||||||||1
1727709650000|2024-09-30 15:20:50|18.64|18.56|18.62|18.54|18.65|18.57|18.62|18.54|10
1727709660000|2024-09-30 15:21:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|8
1727709670000|2024-09-30 15:21:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|5
1727709680000|2024-09-30 15:21:20|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|1
1727709700000|2024-09-30 15:21:40|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|6
1727709710000|2024-09-30 15:21:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1727709720000|2024-09-30 15:22:00|||||||||11
1727709740000|2024-09-30 15:22:20|||||||||3
1727709770000|2024-09-30 15:22:50|||||||||3
1727709780000|2024-09-30 15:23:00|||||||||2
1727709790000|2024-09-30 15:23:10|||||||||1
1727709810000|2024-09-30 15:23:30|||||||||1
1727709820000|2024-09-30 15:23:40|||||||||3
1727709830000|2024-09-30 15:23:50|||||||||4
1727709840000|2024-09-30 15:24:00|||||||||3
1727709850000|2024-09-30 15:24:10|||||||||1
1727709860000|2024-09-30 15:24:20|||||||||2
1727709870000|2024-09-30 15:24:30|||||||||1
1727709880000|2024-09-30 15:24:40|||||||||1
1727709890000|2024-09-30 15:24:50|||||||||1
1727709900000|2024-09-30 15:25:00|||||||||3
1727709920000|2024-09-30 15:25:20|||||||||21
1727709930000|2024-09-30 15:25:30|||||||||1
1727709940000|2024-09-30 15:25:40|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|79
1727709950000|2024-09-30 15:25:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|1
1727709960000|2024-09-30 15:26:00|||||||||1
1727709970000|2024-09-30 15:26:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|14
1727709980000|2024-09-30 15:26:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1727709990000|2024-09-30 15:26:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|28
1727710000000|2024-09-30 15:26:40|||||||||14
1727710010000|2024-09-30 15:26:50|||||||||1
1727710020000|2024-09-30 15:27:00|||||||||2
1727710030000|2024-09-30 15:27:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|138
1727710040000|2024-09-30 15:27:20|||||||||1
1727710050000|2024-09-30 15:27:30|||||||||1
1727710060000|2024-09-30 15:27:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|31
1727710070000|2024-09-30 15:27:50|||||||||1
1727710090000|2024-09-30 15:28:10|||||||||27
1727710100000|2024-09-30 15:28:20|||||||||2
1727710110000|2024-09-30 15:28:30|||||||||47
1727710130000|2024-09-30 15:28:50|||||||||43
1727710140000|2024-09-30 15:29:00|||||||||3
1727710150000|2024-09-30 15:29:10|||||||||47
1727710160000|2024-09-30 15:29:20|||||||||30
1727710170000|2024-09-30 15:29:30|||||||||46
1727710180000|2024-09-30 15:29:40|||||||||11
1727710190000|2024-09-30 15:29:50|||||||||52
1727710210000|2024-09-30 15:30:10|||||||||1
1727710240000|2024-09-30 15:30:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|12
1727710320000|2024-09-30 15:32:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1727710330000|2024-09-30 15:32:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|14
1727710390000|2024-09-30 15:33:10|||||||||30
1727710400000|2024-09-30 15:33:20|||||||||4
1727710520000|2024-09-30 15:35:20|18.71|18.63|18.7|18.62|18.74|18.66|18.7|18.62|4
1727710630000|2024-09-30 15:37:10|||||||||1
1727710640000|2024-09-30 15:37:20|||||||||4
1727710660000|2024-09-30 15:37:40|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|69
1727710680000|2024-09-30 15:38:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|16
1727710690000|2024-09-30 15:38:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1727710700000|2024-09-30 15:38:20|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|0
1727710710000|2024-09-30 15:38:30|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1727710720000|2024-09-30 15:38:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1727710730000|2024-09-30 15:38:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1727710890000|2024-09-30 15:41:30|||||||||100
1727710970000|2024-09-30 15:42:50|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|25
1727710990000|2024-09-30 15:43:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|11
1727711000000|2024-09-30 15:43:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|11
1727711040000|2024-09-30 15:44:00|||||||||5
1727711160000|2024-09-30 15:46:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|9
1727711170000|2024-09-30 15:46:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|13
1727711190000|2024-09-30 15:46:30|18.69|18.61|18.67|18.59|18.7|18.62|18.67|18.59|0
1727711200000|2024-09-30 15:46:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1727711210000|2024-09-30 15:46:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727711240000|2024-09-30 15:47:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|10
1727711250000|2024-09-30 15:47:30|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|5
1727711260000|2024-09-30 15:47:40|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|7
1727711270000|2024-09-30 15:47:50|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1727711320000|2024-09-30 15:48:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1727711330000|2024-09-30 15:48:50|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|1
1727711410000|2024-09-30 15:50:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1727711430000|2024-09-30 15:50:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|17
1727711470000|2024-09-30 15:51:10|18.6|18.52|18.59|18.51|18.6|18.52|18.57|18.49|22
1727711480000|2024-09-30 15:51:20|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1727711490000|2024-09-30 15:51:30|||||||||4
1727711700000|2024-09-30 15:55:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|13
1727711710000|2024-09-30 15:55:10|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|9
1727711720000|2024-09-30 15:55:20|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1727711730000|2024-09-30 15:55:30|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1727711740000|2024-09-30 15:55:40|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1727711750000|2024-09-30 15:55:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1727711880000|2024-09-30 15:58:00|||||||||1
1727711990000|2024-09-30 15:59:50|||||||||26
1727712050000|2024-09-30 16:00:50|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|24
1727712110000|2024-09-30 16:01:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|164
1727712170000|2024-09-30 16:02:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727712190000|2024-09-30 16:03:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|100
1727712200000|2024-09-30 16:03:20|18.51|18.43|18.5|18.42|18.51|18.43|18.48|18.4|50
1727712230000|2024-09-30 16:03:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1727712310000|2024-09-30 16:05:10|||||||||2
1727712330000|2024-09-30 16:05:30|||||||||13
1727712350000|2024-09-30 16:05:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|18
1727712380000|2024-09-30 16:06:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727712430000|2024-09-30 16:07:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727712440000|2024-09-30 16:07:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727712450000|2024-09-30 16:07:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1727712470000|2024-09-30 16:07:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1727712500000|2024-09-30 16:08:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1727712510000|2024-09-30 16:08:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727712520000|2024-09-30 16:08:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727712540000|2024-09-30 16:09:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727712600000|2024-09-30 16:10:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727712610000|2024-09-30 16:10:10|||||||||2
1727712620000|2024-09-30 16:10:20|||||||||9
1727712630000|2024-09-30 16:10:30|||||||||3
1727712640000|2024-09-30 16:10:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|4
1727712670000|2024-09-30 16:11:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|1
1727712680000|2024-09-30 16:11:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727712690000|2024-09-30 16:11:30|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1727712710000|2024-09-30 16:11:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727712760000|2024-09-30 16:12:40|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|80
1727712770000|2024-09-30 16:12:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1727712820000|2024-09-30 16:13:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|20
1727712830000|2024-09-30 16:13:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|59
1727712870000|2024-09-30 16:14:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|97
1727712880000|2024-09-30 16:14:40|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|18
1727712890000|2024-09-30 16:14:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727712910000|2024-09-30 16:15:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727712920000|2024-09-30 16:15:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727712950000|2024-09-30 16:15:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727712960000|2024-09-30 16:16:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727713030000|2024-09-30 16:17:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727713160000|2024-09-30 16:19:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727713220000|2024-09-30 16:20:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727713230000|2024-09-30 16:20:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727713250000|2024-09-30 16:20:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727713340000|2024-09-30 16:22:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1727713350000|2024-09-30 16:22:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727713360000|2024-09-30 16:22:40|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|4
1727713370000|2024-09-30 16:22:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|9
1727713380000|2024-09-30 16:23:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1727713390000|2024-09-30 16:23:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727713400000|2024-09-30 16:23:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727713470000|2024-09-30 16:24:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727713480000|2024-09-30 16:24:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727713500000|2024-09-30 16:25:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727713510000|2024-09-30 16:25:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727713550000|2024-09-30 16:25:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1727713560000|2024-09-30 16:26:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727713580000|2024-09-30 16:26:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727713620000|2024-09-30 16:27:00|||||||||24
1727713630000|2024-09-30 16:27:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|80
1727713790000|2024-09-30 16:29:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|51
1727713800000|2024-09-30 16:30:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1727713820000|2024-09-30 16:30:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727713830000|2024-09-30 16:30:30|||||||||2
1727713840000|2024-09-30 16:30:40|||||||||1
1727713870000|2024-09-30 16:31:10|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1727713890000|2024-09-30 16:31:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1727713900000|2024-09-30 16:31:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727713910000|2024-09-30 16:31:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727713930000|2024-09-30 16:32:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727713950000|2024-09-30 16:32:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1727713960000|2024-09-30 16:32:40|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|52
1727714120000|2024-09-30 16:35:20|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|40
1727714130000|2024-09-30 16:35:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1727714140000|2024-09-30 16:35:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1727714150000|2024-09-30 16:35:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|6
1727714170000|2024-09-30 16:36:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727714180000|2024-09-30 16:36:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727714190000|2024-09-30 16:36:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727714230000|2024-09-30 16:37:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727714250000|2024-09-30 16:37:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727714280000|2024-09-30 16:38:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727714290000|2024-09-30 16:38:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727714370000|2024-09-30 16:39:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727714430000|2024-09-30 16:40:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727714440000|2024-09-30 16:40:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727714490000|2024-09-30 16:41:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727714500000|2024-09-30 16:41:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727714550000|2024-09-30 16:42:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727714580000|2024-09-30 16:43:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727714600000|2024-09-30 16:43:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727714610000|2024-09-30 16:43:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727714670000|2024-09-30 16:44:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727714680000|2024-09-30 16:44:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727714690000|2024-09-30 16:44:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727714720000|2024-09-30 16:45:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727714730000|2024-09-30 16:45:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727714740000|2024-09-30 16:45:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727714750000|2024-09-30 16:45:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727714850000|2024-09-30 16:47:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727714860000|2024-09-30 16:47:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727714900000|2024-09-30 16:48:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727714930000|2024-09-30 16:48:50|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|12
1727714950000|2024-09-30 16:49:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727714960000|2024-09-30 16:49:20|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1727714970000|2024-09-30 16:49:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727715010000|2024-09-30 16:50:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727715030000|2024-09-30 16:50:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727715040000|2024-09-30 16:50:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1727715050000|2024-09-30 16:50:50|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1727715060000|2024-09-30 16:51:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727715090000|2024-09-30 16:51:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|12
1727715540000|2024-09-30 16:59:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|69
1727715550000|2024-09-30 16:59:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1727715560000|2024-09-30 16:59:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1727715590000|2024-09-30 16:59:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|1
1727715600000|2024-09-30 17:00:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1727715630000|2024-09-30 17:00:30|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1727715650000|2024-09-30 17:00:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1727715660000|2024-09-30 17:01:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1727715680000|2024-09-30 17:01:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1727715720000|2024-09-30 17:02:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1727715750000|2024-09-30 17:02:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1727715760000|2024-09-30 17:02:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1727715780000|2024-09-30 17:03:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1727715840000|2024-09-30 17:04:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1727715850000|2024-09-30 17:04:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1727715900000|2024-09-30 17:05:00|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|21
1727715910000|2024-09-30 17:05:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1727715920000|2024-09-30 17:05:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1727715980000|2024-09-30 17:06:20|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1727716020000|2024-09-30 17:07:00|||||||||1
1727716080000|2024-09-30 17:08:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1727716120000|2024-09-30 17:08:40|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1727716140000|2024-09-30 17:09:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1727716180000|2024-09-30 17:09:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|1
1727716300000|2024-09-30 17:11:40|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|1
1727716330000|2024-09-30 17:12:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|50
1727716360000|2024-09-30 17:12:40|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1727716380000|2024-09-30 17:13:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1727716390000|2024-09-30 17:13:10|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1727716410000|2024-09-30 17:13:30|18.67|18.59|18.68|18.6|18.7|18.62|18.67|18.59|0
1727716430000|2024-09-30 17:13:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1727716450000|2024-09-30 17:14:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|6
1727716470000|2024-09-30 17:14:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1727716480000|2024-09-30 17:14:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1727716520000|2024-09-30 17:15:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1727716580000|2024-09-30 17:16:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727716610000|2024-09-30 17:16:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1727716620000|2024-09-30 17:17:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1727716630000|2024-09-30 17:17:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1727716660000|2024-09-30 17:17:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1727716670000|2024-09-30 17:17:50|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1727716680000|2024-09-30 17:18:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|16
1727716770000|2024-09-30 17:19:30|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|0
1727716780000|2024-09-30 17:19:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1727716860000|2024-09-30 17:21:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1727716880000|2024-09-30 17:21:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727716890000|2024-09-30 17:21:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727716900000|2024-09-30 17:21:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727716910000|2024-09-30 17:21:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1727716920000|2024-09-30 17:22:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727716950000|2024-09-30 17:22:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1727716960000|2024-09-30 17:22:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727716980000|2024-09-30 17:23:00|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|3
1727717010000|2024-09-30 17:23:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727717020000|2024-09-30 17:23:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727717030000|2024-09-30 17:23:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727717040000|2024-09-30 17:24:00|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1727717050000|2024-09-30 17:24:10|18.5|18.42|18.48|18.4|18.51|18.43|18.48|18.4|0
1727717060000|2024-09-30 17:24:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|2
1727717090000|2024-09-30 17:24:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727717100000|2024-09-30 17:25:00|18.51|18.43|18.52|18.44|18.52|18.44|18.5|18.42|52
1727717110000|2024-09-30 17:25:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1727717120000|2024-09-30 17:25:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727717130000|2024-09-30 17:25:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1727717140000|2024-09-30 17:25:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1727717160000|2024-09-30 17:26:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727717280000|2024-09-30 17:28:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|6
1727717290000|2024-09-30 17:28:10|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1727717300000|2024-09-30 17:28:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727717320000|2024-09-30 17:28:40|||||||||2
1727717330000|2024-09-30 17:28:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1727717340000|2024-09-30 17:29:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1727717350000|2024-09-30 17:29:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1727717420000|2024-09-30 17:30:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|3
1727717430000|2024-09-30 17:30:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1727717440000|2024-09-30 17:30:40|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1727717450000|2024-09-30 17:30:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1727717460000|2024-09-30 17:31:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1727717470000|2024-09-30 17:31:10|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1727717560000|2024-09-30 17:32:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1727717610000|2024-09-30 17:33:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1727717620000|2024-09-30 17:33:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727717630000|2024-09-30 17:33:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1727717650000|2024-09-30 17:34:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1727717760000|2024-09-30 17:36:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727717800000|2024-09-30 17:36:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1727717820000|2024-09-30 17:37:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1727717830000|2024-09-30 17:37:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727717840000|2024-09-30 17:37:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1727717860000|2024-09-30 17:37:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1727717870000|2024-09-30 17:37:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727717880000|2024-09-30 17:38:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727717890000|2024-09-30 17:38:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727717900000|2024-09-30 17:38:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727717920000|2024-09-30 17:38:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727717990000|2024-09-30 17:39:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1727718000000|2024-09-30 17:40:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1727718010000|2024-09-30 17:40:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1727718020000|2024-09-30 17:40:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1727718100000|2024-09-30 17:41:40|||||||||1
1727718330000|2024-09-30 17:45:30|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|3
1727718500000|2024-09-30 17:48:20|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1727718570000|2024-09-30 17:49:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727718600000|2024-09-30 17:50:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727718900000|2024-09-30 17:55:00|18.47|18.39|18.48|18.4|18.48|18.4|18.46|18.38|29
1727718930000|2024-09-30 17:55:30|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1727718960000|2024-09-30 17:56:00|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|0
1727718970000|2024-09-30 17:56:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1727718980000|2024-09-30 17:56:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727718990000|2024-09-30 17:56:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|20
1727719030000|2024-09-30 17:57:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1727719070000|2024-09-30 17:57:50|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1727719080000|2024-09-30 17:58:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727719090000|2024-09-30 17:58:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1727719120000|2024-09-30 17:58:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|80
1727719130000|2024-09-30 17:58:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|2
1727719160000|2024-09-30 17:59:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1727719170000|2024-09-30 17:59:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1727719180000|2024-09-30 17:59:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727719190000|2024-09-30 17:59:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727719200000|2024-09-30 18:00:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1727719220000|2024-09-30 18:00:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727719230000|2024-09-30 18:00:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727719250000|2024-09-30 18:00:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727719270000|2024-09-30 18:01:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1727719280000|2024-09-30 18:01:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1727719290000|2024-09-30 18:01:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1727719300000|2024-09-30 18:01:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1727719310000|2024-09-30 18:01:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727719320000|2024-09-30 18:02:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1727719350000|2024-09-30 18:02:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1727719380000|2024-09-30 18:03:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1727719420000|2024-09-30 18:03:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727719430000|2024-09-30 18:03:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727719440000|2024-09-30 18:04:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1727719450000|2024-09-30 18:04:10|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1727719460000|2024-09-30 18:04:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727719470000|2024-09-30 18:04:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727719480000|2024-09-30 18:04:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727719490000|2024-09-30 18:04:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727719540000|2024-09-30 18:05:40|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1727719550000|2024-09-30 18:05:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727719560000|2024-09-30 18:06:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727719580000|2024-09-30 18:06:20|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|11
1727719590000|2024-09-30 18:06:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727719610000|2024-09-30 18:06:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727719630000|2024-09-30 18:07:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|9
1727719640000|2024-09-30 18:07:20|18.48|18.4|18.48|18.4|18.5|18.42|18.47|18.39|0
1727719660000|2024-09-30 18:07:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727719670000|2024-09-30 18:07:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1727719680000|2024-09-30 18:08:00|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|0
1727719690000|2024-09-30 18:08:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727719730000|2024-09-30 18:08:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|7
1727719740000|2024-09-30 18:09:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727719750000|2024-09-30 18:09:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|4
1727719760000|2024-09-30 18:09:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727719770000|2024-09-30 18:09:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727719800000|2024-09-30 18:10:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1727719810000|2024-09-30 18:10:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1727719820000|2024-09-30 18:10:20|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1727719840000|2024-09-30 18:10:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727719850000|2024-09-30 18:10:50|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|0
1727719860000|2024-09-30 18:11:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|10
1727719870000|2024-09-30 18:11:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727719880000|2024-09-30 18:11:20|18.5|18.42|18.51|18.43|18.52|18.44|18.5|18.42|0
1727719890000|2024-09-30 18:11:30|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|0
1727719900000|2024-09-30 18:11:40|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1727719910000|2024-09-30 18:11:50|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1727719920000|2024-09-30 18:12:00|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1727719930000|2024-09-30 18:12:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727719950000|2024-09-30 18:12:30|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|2
1727719960000|2024-09-30 18:12:40|18.48|18.4|18.48|18.4|18.51|18.43|18.48|18.4|0
1727719970000|2024-09-30 18:12:50|18.51|18.43|18.52|18.44|18.52|18.44|18.5|18.42|0
1727720040000|2024-09-30 18:14:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1727720050000|2024-09-30 18:14:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|3
1727720060000|2024-09-30 18:14:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1727720080000|2024-09-30 18:14:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|7
1727720090000|2024-09-30 18:14:50|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1727720100000|2024-09-30 18:15:00|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|0
1727720120000|2024-09-30 18:15:20|||||||||1
1727720140000|2024-09-30 18:15:40|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|2
1727720170000|2024-09-30 18:16:10|18.61|18.53|18.62|18.54|18.62|18.54|18.6|18.52|1
1727720180000|2024-09-30 18:16:20|18.61|18.53|18.62|18.54|18.62|18.54|18.6|18.52|0
1727720190000|2024-09-30 18:16:30|18.61|18.53|18.58|18.5|18.62|18.54|18.58|18.5|0
1727720200000|2024-09-30 18:16:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1727720210000|2024-09-30 18:16:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1727720220000|2024-09-30 18:17:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1727720230000|2024-09-30 18:17:10|18.6|18.52|18.62|18.54|18.62|18.54|18.58|18.5|0
1727720250000|2024-09-30 18:17:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1727720280000|2024-09-30 18:18:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1727720290000|2024-09-30 18:18:10|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|0
1727720310000|2024-09-30 18:18:30|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|0
1727720390000|2024-09-30 18:19:50|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|66
1727720400000|2024-09-30 18:20:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|0
1727720410000|2024-09-30 18:20:10|18.77|18.69|18.76|18.68|18.77|18.69|18.75|18.67|4
1727720420000|2024-09-30 18:20:20|18.75|18.67|18.76|18.68|18.76|18.68|18.73|18.65|0
1727720430000|2024-09-30 18:20:30|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1727720440000|2024-09-30 18:20:40|18.8|18.72|18.77|18.69|18.8|18.72|18.76|18.68|2
1727720450000|2024-09-30 18:20:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1727720460000|2024-09-30 18:21:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|9
1727720530000|2024-09-30 18:22:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1727720540000|2024-09-30 18:22:20|18.86|18.78|18.85|18.77|18.9|18.82|18.85|18.77|5
1727720560000|2024-09-30 18:22:40|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1727720580000|2024-09-30 18:23:00|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|0
1727720590000|2024-09-30 18:23:10|18.88|18.8|18.87|18.79|18.9|18.82|18.86|18.78|0
1727720600000|2024-09-30 18:23:20|18.88|18.8|18.9|18.82|18.9|18.82|18.87|18.79|0
1727720610000|2024-09-30 18:23:30|18.88|18.8|18.86|18.78|18.9|18.82|18.85|18.77|0
1727720620000|2024-09-30 18:23:40|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1727720630000|2024-09-30 18:23:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1727720640000|2024-09-30 18:24:00|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|2
1727720650000|2024-09-30 18:24:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1727720660000|2024-09-30 18:24:20|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1727720680000|2024-09-30 18:24:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|4
1727720690000|2024-09-30 18:24:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1727720700000|2024-09-30 18:25:00|18.86|18.78|18.85|18.77|18.87|18.79|18.85|18.77|0
1727720730000|2024-09-30 18:25:30|18.86|18.78|18.87|18.79|18.87|18.79|18.85|18.77|0
1727720740000|2024-09-30 18:25:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1727720760000|2024-09-30 18:26:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1727720800000|2024-09-30 18:26:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|5
1727720810000|2024-09-30 18:26:50|18.92|18.84|18.92|18.84|18.93|18.85|18.9|18.82|1
1727720820000|2024-09-30 18:27:00|18.91|18.83|18.9|18.82|18.92|18.84|18.9|18.82|0
1727720830000|2024-09-30 18:27:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1727720840000|2024-09-30 18:27:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1727720850000|2024-09-30 18:27:30|18.88|18.8|18.9|18.82|18.9|18.82|18.87|18.79|2
1727720860000|2024-09-30 18:27:40|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1727720870000|2024-09-30 18:27:50|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1727720900000|2024-09-30 18:28:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1727720910000|2024-09-30 18:28:30|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|10
1727720920000|2024-09-30 18:28:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1727720930000|2024-09-30 18:28:50|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1727720940000|2024-09-30 18:29:00|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|6
1727720950000|2024-09-30 18:29:10|18.71|18.63|18.72|18.64|18.72|18.64|18.7|18.62|0
1727720960000|2024-09-30 18:29:20|||||||||2
1727720990000|2024-09-30 18:29:50|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1727721010000|2024-09-30 18:30:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1727721020000|2024-09-30 18:30:20|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|0
1727721030000|2024-09-30 18:30:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|6
1727721040000|2024-09-30 18:30:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1727721050000|2024-09-30 18:30:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1727721060000|2024-09-30 18:31:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1727721080000|2024-09-30 18:31:20|18.76|18.68|18.77|18.69|18.77|18.69|18.75|18.67|0
1727721090000|2024-09-30 18:31:30|||||||||17
1727721110000|2024-09-30 18:31:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1727721120000|2024-09-30 18:32:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1727721130000|2024-09-30 18:32:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1727721140000|2024-09-30 18:32:20|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|0
1727721150000|2024-09-30 18:32:30|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|5
1727721160000|2024-09-30 18:32:40|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1727721180000|2024-09-30 18:33:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1727721190000|2024-09-30 18:33:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1727721200000|2024-09-30 18:33:20|18.65|18.57|18.66|18.58|18.67|18.59|18.65|18.57|0
1727721210000|2024-09-30 18:33:30|18.65|18.57|18.66|18.58|18.67|18.59|18.65|18.57|0
1727721220000|2024-09-30 18:33:40|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1727721230000|2024-09-30 18:33:50|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1727721240000|2024-09-30 18:34:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1727721250000|2024-09-30 18:34:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1727721260000|2024-09-30 18:34:20|18.63|18.55|18.62|18.54|18.65|18.57|18.62|18.54|6
1727721270000|2024-09-30 18:34:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1727721280000|2024-09-30 18:34:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1727721290000|2024-09-30 18:34:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1727721310000|2024-09-30 18:35:10|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|1
1727721330000|2024-09-30 18:35:30|||||||||33
1727721340000|2024-09-30 18:35:40|18.6|18.52|18.58|18.5|18.62|18.54|18.58|18.5|0
1727721360000|2024-09-30 18:36:00|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|7
1727721390000|2024-09-30 18:36:30|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1727721400000|2024-09-30 18:36:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1727721410000|2024-09-30 18:36:50|18.56|18.48|18.56|18.48|18.57|18.49|18.54|18.46|0
1727721420000|2024-09-30 18:37:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1727721430000|2024-09-30 18:37:10|18.53|18.45|18.49|18.41|18.54|18.46|18.49|18.41|2
1727721440000|2024-09-30 18:37:20|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|8
1727721450000|2024-09-30 18:37:30|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1727721460000|2024-09-30 18:37:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727721480000|2024-09-30 18:38:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1727721490000|2024-09-30 18:38:10|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727721510000|2024-09-30 18:38:30|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1727721540000|2024-09-30 18:39:00|18.51|18.43|18.51|18.43|18.52|18.44|18.49|18.41|5
1727721550000|2024-09-30 18:39:10|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1727721560000|2024-09-30 18:39:20|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1727721570000|2024-09-30 18:39:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1727721590000|2024-09-30 18:39:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727721600000|2024-09-30 18:40:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727721610000|2024-09-30 18:40:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727721620000|2024-09-30 18:40:20|18.52|18.44|18.51|18.43|18.53|18.45|18.51|18.43|0
1727721630000|2024-09-30 18:40:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727721640000|2024-09-30 18:40:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1727721650000|2024-09-30 18:40:50|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1727721670000|2024-09-30 18:41:10|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1727721680000|2024-09-30 18:41:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727721690000|2024-09-30 18:41:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727721730000|2024-09-30 18:42:10|18.57|18.49|18.56|18.48|18.57|18.49|18.53|18.45|5
1727721750000|2024-09-30 18:42:30|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|0
1727721760000|2024-09-30 18:42:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727721770000|2024-09-30 18:42:50|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1727721810000|2024-09-30 18:43:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1727721830000|2024-09-30 18:43:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1727721840000|2024-09-30 18:44:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727721860000|2024-09-30 18:44:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1727721880000|2024-09-30 18:44:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727721890000|2024-09-30 18:44:50|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1727721920000|2024-09-30 18:45:20|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1727721930000|2024-09-30 18:45:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1727721940000|2024-09-30 18:45:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727721950000|2024-09-30 18:45:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727721970000|2024-09-30 18:46:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727721980000|2024-09-30 18:46:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727721990000|2024-09-30 18:46:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727722060000|2024-09-30 18:47:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727722130000|2024-09-30 18:48:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727722140000|2024-09-30 18:49:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727722170000|2024-09-30 18:49:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1727722180000|2024-09-30 18:49:40|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|2
1727722190000|2024-09-30 18:49:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|2
1727722200000|2024-09-30 18:50:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727722210000|2024-09-30 18:50:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727722220000|2024-09-30 18:50:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727722260000|2024-09-30 18:51:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727722290000|2024-09-30 18:51:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727722300000|2024-09-30 18:51:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727722310000|2024-09-30 18:51:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727722330000|2024-09-30 18:52:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1727722340000|2024-09-30 18:52:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727722360000|2024-09-30 18:52:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727722390000|2024-09-30 18:53:10|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727722410000|2024-09-30 18:53:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727722450000|2024-09-30 18:54:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|5
1727722480000|2024-09-30 18:54:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1727722490000|2024-09-30 18:54:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727722550000|2024-09-30 18:55:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727722580000|2024-09-30 18:56:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1727722590000|2024-09-30 18:56:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1727722600000|2024-09-30 18:56:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1727722610000|2024-09-30 18:56:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1727722620000|2024-09-30 18:57:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1727722650000|2024-09-30 18:57:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1727722660000|2024-09-30 18:57:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1727722670000|2024-09-30 18:57:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1727722680000|2024-09-30 18:58:00|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1727722800000|2024-09-30 19:00:00|18.54|18.46|18.57|18.49|18.57|18.49|18.52|18.44|0
1727722810000|2024-09-30 19:00:10|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|0
1727722830000|2024-09-30 19:00:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|1
1727722880000|2024-09-30 19:01:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1727722890000|2024-09-30 19:01:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1727722900000|2024-09-30 19:01:40|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|0
1727722910000|2024-09-30 19:01:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1727722920000|2024-09-30 19:02:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1727722930000|2024-09-30 19:02:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1727722940000|2024-09-30 19:02:20|18.58|18.5|18.58|18.5|18.59|18.51|18.57|18.49|0
1727722960000|2024-09-30 19:02:40|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1727722970000|2024-09-30 19:02:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1727722980000|2024-09-30 19:03:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1727723010000|2024-09-30 19:03:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1727723020000|2024-09-30 19:03:40|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1727723060000|2024-09-30 19:04:20|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|4
1727723070000|2024-09-30 19:04:30|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1727723100000|2024-09-30 19:05:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1727723110000|2024-09-30 19:05:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1727723130000|2024-09-30 19:05:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1727723140000|2024-09-30 19:05:40|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1727723150000|2024-09-30 19:05:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1727723160000|2024-09-30 19:06:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1727723170000|2024-09-30 19:06:10|18.61|18.53|18.62|18.54|18.62|18.54|18.59|18.51|4
1727723180000|2024-09-30 19:06:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1727723190000|2024-09-30 19:06:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1727723200000|2024-09-30 19:06:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1727723210000|2024-09-30 19:06:50|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1727723220000|2024-09-30 19:07:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1727723230000|2024-09-30 19:07:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1727723240000|2024-09-30 19:07:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1727723270000|2024-09-30 19:07:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1727723400000|2024-09-30 19:10:00|||||||||12
1727723540000|2024-09-30 19:12:20|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|8
1727723580000|2024-09-30 19:13:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1727723590000|2024-09-30 19:13:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1727723630000|2024-09-30 19:13:50|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|2
1727723650000|2024-09-30 19:14:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727723660000|2024-09-30 19:14:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727723680000|2024-09-30 19:14:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1727723690000|2024-09-30 19:14:50|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1727723700000|2024-09-30 19:15:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727723710000|2024-09-30 19:15:10|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1727723730000|2024-09-30 19:15:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727723740000|2024-09-30 19:15:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727723750000|2024-09-30 19:15:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727723760000|2024-09-30 19:16:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727723770000|2024-09-30 19:16:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727723810000|2024-09-30 19:16:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727723820000|2024-09-30 19:17:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727723830000|2024-09-30 19:17:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727723850000|2024-09-30 19:17:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|6
1727723860000|2024-09-30 19:17:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727723870000|2024-09-30 19:17:50|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1727723890000|2024-09-30 19:18:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727724010000|2024-09-30 19:20:10|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1727724020000|2024-09-30 19:20:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727724060000|2024-09-30 19:21:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|3
1727724080000|2024-09-30 19:21:20|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1727724090000|2024-09-30 19:21:30|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1727724170000|2024-09-30 19:22:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727724180000|2024-09-30 19:23:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1727724190000|2024-09-30 19:23:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727724200000|2024-09-30 19:23:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727724210000|2024-09-30 19:23:30|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1727724370000|2024-09-30 19:26:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1727724410000|2024-09-30 19:26:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1727724420000|2024-09-30 19:27:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727724470000|2024-09-30 19:27:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1727724490000|2024-09-30 19:28:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1727724520000|2024-09-30 19:28:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1727724550000|2024-09-30 19:29:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727724560000|2024-09-30 19:29:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1727724590000|2024-09-30 19:29:50|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1727724600000|2024-09-30 19:30:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1727724650000|2024-09-30 19:30:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|7
1727724670000|2024-09-30 19:31:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727724680000|2024-09-30 19:31:20|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1727724700000|2024-09-30 19:31:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727724710000|2024-09-30 19:31:50|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1727724720000|2024-09-30 19:32:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1727724750000|2024-09-30 19:32:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727724790000|2024-09-30 19:33:10|||||||||5
1727724800000|2024-09-30 19:33:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|69
1727724810000|2024-09-30 19:33:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727724840000|2024-09-30 19:34:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727724850000|2024-09-30 19:34:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727724860000|2024-09-30 19:34:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727724870000|2024-09-30 19:34:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727724880000|2024-09-30 19:34:40|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1727724890000|2024-09-30 19:34:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727724900000|2024-09-30 19:35:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|9
1727724910000|2024-09-30 19:35:10|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1727724930000|2024-09-30 19:35:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1727724940000|2024-09-30 19:35:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727725130000|2024-09-30 19:38:50|18.38|18.3|18.38|18.3|18.39|18.31|18.37|18.29|39
1727725140000|2024-09-30 19:39:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1727725200000|2024-09-30 19:40:00|18.39|18.31|18.41|18.33|18.41|18.33|18.38|18.3|0
1727725210000|2024-09-30 19:40:10|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1727725220000|2024-09-30 19:40:20|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1727725230000|2024-09-30 19:40:30|18.41|18.33|18.39|18.31|18.41|18.33|18.38|18.3|0
1727725240000|2024-09-30 19:40:40|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|0
1727725250000|2024-09-30 19:40:50|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1727725270000|2024-09-30 19:41:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727725290000|2024-09-30 19:41:30|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|0
1727725360000|2024-09-30 19:42:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1727725380000|2024-09-30 19:43:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1727725390000|2024-09-30 19:43:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727725400000|2024-09-30 19:43:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1727725410000|2024-09-30 19:43:30|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1727725420000|2024-09-30 19:43:40|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1727725430000|2024-09-30 19:43:50|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1727725440000|2024-09-30 19:44:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1727725450000|2024-09-30 19:44:10|18.38|18.3|18.37|18.29|18.39|18.31|18.37|18.29|0
1727725560000|2024-09-30 19:46:00|||||||||1
1727725680000|2024-09-30 19:48:00|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|48
1727725790000|2024-09-30 19:49:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1727725800000|2024-09-30 19:50:00|18.37|18.29|18.39|18.31|18.41|18.33|18.37|18.29|0
1727725810000|2024-09-30 19:50:10|18.37|18.29|18.37|18.29|18.42|18.34|18.37|18.29|6
1727725840000|2024-09-30 19:50:40|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|19
1727725970000|2024-09-30 19:52:50|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|24
1727725980000|2024-09-30 19:53:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727726020000|2024-09-30 19:53:40|18.43|18.35|18.44|18.36|18.44|18.36|18.42|18.34|2
1727726030000|2024-09-30 19:53:50|||||||||1
1727726040000|2024-09-30 19:54:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1727726060000|2024-09-30 19:54:20|||||||||1
1727726100000|2024-09-30 19:55:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1727726150000|2024-09-30 19:55:50|18.33|18.25|18.34|18.26|18.34|18.26|18.32|18.24|91
1727726160000|2024-09-30 19:56:00|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1727726170000|2024-09-30 19:56:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1727726230000|2024-09-30 19:57:10|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1727726280000|2024-09-30 19:58:00|||||||||4
1727726290000|2024-09-30 19:58:10|18.37|18.29|18.38|18.3|18.39|18.31|18.37|18.29|34
1727726300000|2024-09-30 19:58:20|18.37|18.29|18.34|18.26|18.37|18.29|18.33|18.25|1
1727726320000|2024-09-30 19:58:40|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1727726340000|2024-09-30 19:59:00|18.32|18.24|18.29|18.21|18.32|18.24|18.28|18.2|16
1727726350000|2024-09-30 19:59:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1727726360000|2024-09-30 19:59:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1727726370000|2024-09-30 19:59:30|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1727726380000|2024-09-30 19:59:40|18.29|18.21|18.29|18.21|18.32|18.24|18.29|18.21|37
1727726390000|2024-09-30 19:59:50|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|1
1727741700000|2024-10-01 00:15:00|18.39|18.09|18.39|18.09|18.39|18.09|18.39|18.09|0
1727741710000|2024-10-01 00:15:10|18.44|18.14|18.39|18.09|18.44|18.14|18.35|18.09|0
1727741760000|2024-10-01 00:16:00|18.4|18.1|18.4|18.1|18.4|18.1|18.4|18.1|0
1727742000000|2024-10-01 00:20:00|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1727742230000|2024-10-01 00:23:50|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1727742440000|2024-10-01 00:27:20|18.28|18.2|18.37|18.12|18.37|18.2|18.28|18.12|0
1727742460000|2024-10-01 00:27:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1727742470000|2024-10-01 00:27:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1727742480000|2024-10-01 00:28:00|18.3|18.22|18.33|18.25|18.45|18.3|18.3|18.2|3
1727742490000|2024-10-01 00:28:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1727742510000|2024-10-01 00:28:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1727742520000|2024-10-01 00:28:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1727742620000|2024-10-01 00:30:20|18.42|18.17|18.33|18.25|18.42|18.25|18.33|18.17|0
1727742640000|2024-10-01 00:30:40|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1727742740000|2024-10-01 00:32:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1727742750000|2024-10-01 00:32:30|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1727743150000|2024-10-01 00:39:10|||||||||6
1727743160000|2024-10-01 00:39:20|||||||||9
1727743180000|2024-10-01 00:39:40|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1727743200000|2024-10-01 00:40:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1727743210000|2024-10-01 00:40:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1727743230000|2024-10-01 00:40:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1727743480000|2024-10-01 00:44:40|||||||||1
1727743550000|2024-10-01 00:45:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727743560000|2024-10-01 00:46:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1727743570000|2024-10-01 00:46:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727743610000|2024-10-01 00:46:50|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1727743630000|2024-10-01 00:47:10|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1727743690000|2024-10-01 00:48:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1727744030000|2024-10-01 00:53:50|18.21|18.13|18.21|18.13|18.24|18.16|18.2|18.12|6
1727744690000|2024-10-01 01:04:50|||||||||1
1727744880000|2024-10-01 01:08:00|||||||||1
1727745270000|2024-10-01 01:14:30|18.2|18.12|18.24|18.16|18.26|18.18|18.2|18.12|4
1727746310000|2024-10-01 01:31:50|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1727746360000|2024-10-01 01:32:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727746390000|2024-10-01 01:33:10|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1727746420000|2024-10-01 01:33:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727746480000|2024-10-01 01:34:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727746930000|2024-10-01 01:42:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727746950000|2024-10-01 01:42:30|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1727747130000|2024-10-01 01:45:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727747200000|2024-10-01 01:46:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727747390000|2024-10-01 01:49:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1727747460000|2024-10-01 01:51:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1727747750000|2024-10-01 01:55:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727747770000|2024-10-01 01:56:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727747810000|2024-10-01 01:56:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727747820000|2024-10-01 01:57:00|18.23|18.15|18.22|18.14|18.23|18.15|18.21|18.13|0
1727747830000|2024-10-01 01:57:10|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|0
1727747990000|2024-10-01 01:59:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1727748000000|2024-10-01 02:00:00|18.19|18.11|18.21|18.13|18.21|18.13|18.17|18.09|1
1727748060000|2024-10-01 02:01:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1727748120000|2024-10-01 02:02:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727748130000|2024-10-01 02:02:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727748150000|2024-10-01 02:02:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727748240000|2024-10-01 02:04:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1727748490000|2024-10-01 02:08:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727748500000|2024-10-01 02:08:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727748640000|2024-10-01 02:10:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727748660000|2024-10-01 02:11:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727748740000|2024-10-01 02:12:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1727748810000|2024-10-01 02:13:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727748960000|2024-10-01 02:16:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1727749270000|2024-10-01 02:21:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727749290000|2024-10-01 02:21:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727749690000|2024-10-01 02:28:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727749750000|2024-10-01 02:29:10|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1727749760000|2024-10-01 02:29:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1727750130000|2024-10-01 02:35:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1727750380000|2024-10-01 02:39:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1727750390000|2024-10-01 02:39:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727750400000|2024-10-01 02:40:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727750450000|2024-10-01 02:40:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727750460000|2024-10-01 02:41:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727750770000|2024-10-01 02:46:10|18.31|18.06|18.3|18.05|18.31|18.06|18.3|18.05|0
1727750820000|2024-10-01 02:47:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727750830000|2024-10-01 02:47:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727751030000|2024-10-01 02:50:30|18.31|18.06|18.3|18.05|18.31|18.12|18.2|18.05|0
1727751050000|2024-10-01 02:50:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727751470000|2024-10-01 02:57:50|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1727751490000|2024-10-01 02:58:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727751510000|2024-10-01 02:58:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727751520000|2024-10-01 02:58:40|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1727751580000|2024-10-01 02:59:40|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1727751590000|2024-10-01 02:59:50|18.2|18.12|18.3|18.05|18.3|18.12|18.2|18.05|0
1727751680000|2024-10-01 03:01:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1727751710000|2024-10-01 03:01:50|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1727751750000|2024-10-01 03:02:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727751760000|2024-10-01 03:02:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727752140000|2024-10-01 03:09:00|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1727752150000|2024-10-01 03:09:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727752210000|2024-10-01 03:10:10|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1727752240000|2024-10-01 03:10:40|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1727752260000|2024-10-01 03:11:00|18.31|18.06|18.24|18.16|18.31|18.16|18.24|18.06|0
1727752320000|2024-10-01 03:12:00|18.31|18.06|18.31|18.06|18.31|18.13|18.21|18.06|0
1727752380000|2024-10-01 03:13:00|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1727752390000|2024-10-01 03:13:10|18.31|18.06|18.24|18.16|18.31|18.16|18.24|18.06|0
1727752490000|2024-10-01 03:14:50|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1727752630000|2024-10-01 03:17:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1727752840000|2024-10-01 03:20:40|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1727752870000|2024-10-01 03:21:10|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1727753450000|2024-10-01 03:30:50|18.31|18.06|18.2|18.12|18.31|18.12|18.2|18.06|0
1727753460000|2024-10-01 03:31:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727753470000|2024-10-01 03:31:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727753480000|2024-10-01 03:31:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727753650000|2024-10-01 03:34:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727753670000|2024-10-01 03:34:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1727753700000|2024-10-01 03:35:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727753760000|2024-10-01 03:36:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1727753780000|2024-10-01 03:36:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1727753790000|2024-10-01 03:36:30|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1727754210000|2024-10-01 03:43:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727754240000|2024-10-01 03:44:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1727754910000|2024-10-01 03:55:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1727754940000|2024-10-01 03:55:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1727755140000|2024-10-01 03:59:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1727756150000|2024-10-01 04:15:50|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|1
1727756350000|2024-10-01 04:19:10|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1727756470000|2024-10-01 04:21:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727756520000|2024-10-01 04:22:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1727756540000|2024-10-01 04:22:20|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1727756560000|2024-10-01 04:22:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727756680000|2024-10-01 04:24:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1727756700000|2024-10-01 04:25:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727756710000|2024-10-01 04:25:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1727756730000|2024-10-01 04:25:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727756740000|2024-10-01 04:25:40|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1727756750000|2024-10-01 04:25:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1727756760000|2024-10-01 04:26:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1727756810000|2024-10-01 04:26:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1727756820000|2024-10-01 04:27:00|18.18|18.1|18.17|18.09|18.19|18.11|18.17|18.09|0
1727756890000|2024-10-01 04:28:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1727756940000|2024-10-01 04:29:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1727757140000|2024-10-01 04:32:20|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1727757150000|2024-10-01 04:32:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1727757250000|2024-10-01 04:34:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727757280000|2024-10-01 04:34:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727757350000|2024-10-01 04:35:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1727757370000|2024-10-01 04:36:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727757640000|2024-10-01 04:40:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1727757660000|2024-10-01 04:41:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727757690000|2024-10-01 04:41:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1727757700000|2024-10-01 04:41:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1727757730000|2024-10-01 04:42:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727757960000|2024-10-01 04:46:00|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1727757990000|2024-10-01 04:46:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727758660000|2024-10-01 04:57:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1727758680000|2024-10-01 04:58:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1727758710000|2024-10-01 04:58:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727758770000|2024-10-01 04:59:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1727758810000|2024-10-01 05:00:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1727758860000|2024-10-01 05:01:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1727759120000|2024-10-01 05:05:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727759180000|2024-10-01 05:06:20|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|7
1727759190000|2024-10-01 05:06:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1727759210000|2024-10-01 05:06:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727759290000|2024-10-01 05:08:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1727759590000|2024-10-01 05:13:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|1
1727759620000|2024-10-01 05:13:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727759810000|2024-10-01 05:16:50|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1727759850000|2024-10-01 05:17:30|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1727761170000|2024-10-01 05:39:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1727761180000|2024-10-01 05:39:40|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|3
1727761420000|2024-10-01 05:43:40|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|1
1727761440000|2024-10-01 05:44:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1727761450000|2024-10-01 05:44:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1727761790000|2024-10-01 05:49:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727761800000|2024-10-01 05:50:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1727762000000|2024-10-01 05:53:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727762010000|2024-10-01 05:53:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727762100000|2024-10-01 05:55:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1727762110000|2024-10-01 05:55:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1727762140000|2024-10-01 05:55:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1727762150000|2024-10-01 05:55:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727762170000|2024-10-01 05:56:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1727762180000|2024-10-01 05:56:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727762200000|2024-10-01 05:56:40|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1727762210000|2024-10-01 05:56:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1727762250000|2024-10-01 05:57:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727762270000|2024-10-01 05:57:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1727762280000|2024-10-01 05:58:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1727762290000|2024-10-01 05:58:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727762360000|2024-10-01 05:59:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727762400000|2024-10-01 06:00:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|2
1727762440000|2024-10-01 06:00:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1727762530000|2024-10-01 06:02:10|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|4
1727762550000|2024-10-01 06:02:30|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|2
1727762560000|2024-10-01 06:02:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1727762620000|2024-10-01 06:03:40|||||||||1
1727762700000|2024-10-01 06:05:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1727762840000|2024-10-01 06:07:20|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1727762980000|2024-10-01 06:09:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1727763060000|2024-10-01 06:11:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|6
1727763290000|2024-10-01 06:14:50|||||||||1
1727763460000|2024-10-01 06:17:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727763630000|2024-10-01 06:20:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1727764180000|2024-10-01 06:29:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727764190000|2024-10-01 06:29:50|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1727764200000|2024-10-01 06:30:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1727764210000|2024-10-01 06:30:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727764350000|2024-10-01 06:32:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1727764360000|2024-10-01 06:32:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1727765230000|2024-10-01 06:47:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1727765530000|2024-10-01 06:52:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|41
1727765740000|2024-10-01 06:55:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|7
1727765750000|2024-10-01 06:55:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1727766000000|2024-10-01 07:00:00|18.27|18.19|18.28|18.2|18.31|18.23|18.27|18.19|81
1727766010000|2024-10-01 07:00:10|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|25
1727766020000|2024-10-01 07:00:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|71
1727766040000|2024-10-01 07:00:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|7
1727766050000|2024-10-01 07:00:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|22
1727766060000|2024-10-01 07:01:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1727766100000|2024-10-01 07:01:40|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|5
1727766110000|2024-10-01 07:01:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|22
1727766210000|2024-10-01 07:03:30|||||||||43
1727766220000|2024-10-01 07:03:40|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|3
1727766230000|2024-10-01 07:03:50|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|2
1727766240000|2024-10-01 07:04:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1727766330000|2024-10-01 07:05:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1727766410000|2024-10-01 07:06:50|18.38|18.3|18.36|18.28|18.39|18.31|18.36|18.28|25
1727766420000|2024-10-01 07:07:00|18.39|18.31|18.41|18.33|18.41|18.33|18.38|18.3|0
1727766430000|2024-10-01 07:07:10|18.39|18.31|18.36|18.28|18.41|18.33|18.36|18.28|96
1727766450000|2024-10-01 07:07:30|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|90
1727766460000|2024-10-01 07:07:40|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|0
1727766470000|2024-10-01 07:07:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1727766480000|2024-10-01 07:08:00|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|0
1727766520000|2024-10-01 07:08:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|11
1727766560000|2024-10-01 07:09:20|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|63
1727766570000|2024-10-01 07:09:30|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|5
1727766580000|2024-10-01 07:09:40|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|13
1727766590000|2024-10-01 07:09:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727766600000|2024-10-01 07:10:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1727766610000|2024-10-01 07:10:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727766620000|2024-10-01 07:10:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727766650000|2024-10-01 07:10:50|||||||||6
1727766690000|2024-10-01 07:11:30|18.47|18.39|18.46|18.38|18.48|18.4|18.46|18.38|54
1727766770000|2024-10-01 07:12:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|150
1727766800000|2024-10-01 07:13:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|14
1727766850000|2024-10-01 07:14:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|7
1727766870000|2024-10-01 07:14:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|18
1727766920000|2024-10-01 07:15:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727766930000|2024-10-01 07:15:30|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1727766940000|2024-10-01 07:15:40|18.48|18.4|18.49|18.41|18.51|18.43|18.48|18.4|0
1727766950000|2024-10-01 07:15:50|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1727766960000|2024-10-01 07:16:00|18.49|18.41|18.51|18.43|18.51|18.43|18.48|18.4|0
1727766990000|2024-10-01 07:16:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1727767000000|2024-10-01 07:16:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1727767010000|2024-10-01 07:16:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1727767020000|2024-10-01 07:17:00|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1727767030000|2024-10-01 07:17:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727767040000|2024-10-01 07:17:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1727767050000|2024-10-01 07:17:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1727767060000|2024-10-01 07:17:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1727767110000|2024-10-01 07:18:30|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1727767120000|2024-10-01 07:18:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1727767130000|2024-10-01 07:18:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1727767140000|2024-10-01 07:19:00|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1727767150000|2024-10-01 07:19:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1727767160000|2024-10-01 07:19:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727767170000|2024-10-01 07:19:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1727767180000|2024-10-01 07:19:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1727767200000|2024-10-01 07:20:00|||||||||1
1727767230000|2024-10-01 07:20:30|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1727767240000|2024-10-01 07:20:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1727767250000|2024-10-01 07:20:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727767270000|2024-10-01 07:21:10|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|42
1727767340000|2024-10-01 07:22:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727767350000|2024-10-01 07:22:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|220
1727767380000|2024-10-01 07:23:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1727767390000|2024-10-01 07:23:10|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|208
1727767400000|2024-10-01 07:23:20|||||||||9
1727767420000|2024-10-01 07:23:40|||||||||5
1727767440000|2024-10-01 07:24:00|18.33|18.25|18.36|18.28|18.37|18.29|18.33|18.25|49
1727767510000|2024-10-01 07:25:10|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|134
1727767520000|2024-10-01 07:25:20|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|29
1727767530000|2024-10-01 07:25:30|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|150
1727767590000|2024-10-01 07:26:30|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1727767620000|2024-10-01 07:27:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|23
1727767630000|2024-10-01 07:27:10|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|147
1727767640000|2024-10-01 07:27:20|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|112
1727767650000|2024-10-01 07:27:30|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|82
1727767660000|2024-10-01 07:27:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1727767670000|2024-10-01 07:27:50|18.37|18.29|18.38|18.3|18.38|18.3|18.36|18.28|8
1727767680000|2024-10-01 07:28:00|18.36|18.28|18.37|18.29|18.38|18.3|18.36|18.28|80
1727767690000|2024-10-01 07:28:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727767700000|2024-10-01 07:28:20|||||||||5
1727767710000|2024-10-01 07:28:30|||||||||20
1727767730000|2024-10-01 07:28:50|18.39|18.31|18.39|18.31|18.41|18.33|18.38|18.3|49
1727767740000|2024-10-01 07:29:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727767790000|2024-10-01 07:29:50|18.39|18.31|18.41|18.33|18.41|18.33|18.38|18.3|35
1727767800000|2024-10-01 07:30:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|7
1727767820000|2024-10-01 07:30:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|1
1727767860000|2024-10-01 07:31:00|||||||||1
1727767930000|2024-10-01 07:32:10|||||||||124
1727767940000|2024-10-01 07:32:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|19
1727767960000|2024-10-01 07:32:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1727767970000|2024-10-01 07:32:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727768020000|2024-10-01 07:33:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727768350000|2024-10-01 07:39:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|91
1727768390000|2024-10-01 07:39:50|||||||||1
1727768470000|2024-10-01 07:41:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|2
1727768490000|2024-10-01 07:41:30|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|8
1727768510000|2024-10-01 07:41:50|18.38|18.3|18.37|18.29|18.38|18.3|18.36|18.28|4
1727768520000|2024-10-01 07:42:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1727768540000|2024-10-01 07:42:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1727768580000|2024-10-01 07:43:00|18.37|18.29|18.37|18.29|18.38|18.3|18.36|18.28|2
1727768590000|2024-10-01 07:43:10|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1727768600000|2024-10-01 07:43:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1727768610000|2024-10-01 07:43:30|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1727768620000|2024-10-01 07:43:40|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1727768630000|2024-10-01 07:43:50|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|0
1727768640000|2024-10-01 07:44:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1727768650000|2024-10-01 07:44:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1727768670000|2024-10-01 07:44:30|||||||||1
1727768690000|2024-10-01 07:44:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1727768700000|2024-10-01 07:45:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1727769050000|2024-10-01 07:50:50|||||||||1
1727769270000|2024-10-01 07:54:30|||||||||4
1727769290000|2024-10-01 07:54:50|||||||||1
1727769320000|2024-10-01 07:55:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|51
1727769370000|2024-10-01 07:56:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|60
1727769420000|2024-10-01 07:57:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|14
1727769640000|2024-10-01 08:00:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|12
1727769650000|2024-10-01 08:00:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1727769660000|2024-10-01 08:01:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1727769680000|2024-10-01 08:01:20|||||||||50
1727769690000|2024-10-01 08:01:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1727769700000|2024-10-01 08:01:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1727769750000|2024-10-01 08:02:30|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1727769760000|2024-10-01 08:02:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|17
1727769770000|2024-10-01 08:02:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1727769850000|2024-10-01 08:04:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1727769890000|2024-10-01 08:04:50|||||||||28
1727769920000|2024-10-01 08:05:20|||||||||5
1727769960000|2024-10-01 08:06:00|||||||||16
1727770020000|2024-10-01 08:07:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|13
1727770030000|2024-10-01 08:07:10|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1727770040000|2024-10-01 08:07:20|18.37|18.29|18.38|18.3|18.38|18.3|18.36|18.28|66
1727770060000|2024-10-01 08:07:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|34
1727770110000|2024-10-01 08:08:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|51
1727770200000|2024-10-01 08:10:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|5
1727770210000|2024-10-01 08:10:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727770270000|2024-10-01 08:11:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|9
1727770290000|2024-10-01 08:11:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|8
1727770320000|2024-10-01 08:12:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1727770330000|2024-10-01 08:12:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1727770340000|2024-10-01 08:12:20|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1727770350000|2024-10-01 08:12:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1727770360000|2024-10-01 08:12:40|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|0
1727770410000|2024-10-01 08:13:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|33
1727770420000|2024-10-01 08:13:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|15
1727770430000|2024-10-01 08:13:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1727770460000|2024-10-01 08:14:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1727770480000|2024-10-01 08:14:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1727770490000|2024-10-01 08:14:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|2
1727770500000|2024-10-01 08:15:00|||||||||27
1727770510000|2024-10-01 08:15:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1727770530000|2024-10-01 08:15:30|||||||||18
1727770560000|2024-10-01 08:16:00|18.43|18.35|18.42|18.34|18.43|18.35|18.41|18.33|2
1727770570000|2024-10-01 08:16:10|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|5
1727770580000|2024-10-01 08:16:20|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1727770590000|2024-10-01 08:16:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1727770600000|2024-10-01 08:16:40|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1727770610000|2024-10-01 08:16:50|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1727770620000|2024-10-01 08:17:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727770630000|2024-10-01 08:17:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|11
1727770640000|2024-10-01 08:17:20|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|2
1727770650000|2024-10-01 08:17:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727770750000|2024-10-01 08:19:10|18.39|18.31|18.39|18.31|18.39|18.31|18.38|18.3|0
1727770760000|2024-10-01 08:19:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727770810000|2024-10-01 08:20:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1727770820000|2024-10-01 08:20:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1727770830000|2024-10-01 08:20:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1727770840000|2024-10-01 08:20:40|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|0
1727770970000|2024-10-01 08:22:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1727770980000|2024-10-01 08:23:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|48
1727771030000|2024-10-01 08:23:50|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|14
1727771040000|2024-10-01 08:24:00|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|5
1727771070000|2024-10-01 08:24:30|||||||||4
1727771090000|2024-10-01 08:24:50|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|8
1727771100000|2024-10-01 08:25:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|2
1727771110000|2024-10-01 08:25:10|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1727771120000|2024-10-01 08:25:20|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1727771130000|2024-10-01 08:25:30|||||||||9
1727771170000|2024-10-01 08:26:10|||||||||6
1727771230000|2024-10-01 08:27:10|||||||||1
1727771240000|2024-10-01 08:27:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1727771350000|2024-10-01 08:29:10|||||||||1
1727771370000|2024-10-01 08:29:30|||||||||2
1727771380000|2024-10-01 08:29:40|||||||||1
1727771400000|2024-10-01 08:30:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|12
1727771410000|2024-10-01 08:30:10|18.39|18.31|18.39|18.31|18.39|18.31|18.38|18.3|0
1727771420000|2024-10-01 08:30:20|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|0
1727771430000|2024-10-01 08:30:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1727771450000|2024-10-01 08:30:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727771460000|2024-10-01 08:31:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1727771470000|2024-10-01 08:31:10|18.41|18.33|18.39|18.31|18.41|18.33|18.38|18.3|0
1727771480000|2024-10-01 08:31:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1727771490000|2024-10-01 08:31:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1727771500000|2024-10-01 08:31:40|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1727771510000|2024-10-01 08:31:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727771520000|2024-10-01 08:32:00|18.37|18.29|18.37|18.29|18.38|18.3|18.36|18.28|21
1727771530000|2024-10-01 08:32:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1727771540000|2024-10-01 08:32:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727771550000|2024-10-01 08:32:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1727771560000|2024-10-01 08:32:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1727771620000|2024-10-01 08:33:40|||||||||29
1727771710000|2024-10-01 08:35:10|||||||||1
1727771810000|2024-10-01 08:36:50|||||||||5
1727771980000|2024-10-01 08:39:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|20
1727772050000|2024-10-01 08:40:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1727772120000|2024-10-01 08:42:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|19
1727772130000|2024-10-01 08:42:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727772140000|2024-10-01 08:42:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1727772150000|2024-10-01 08:42:30|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1727772170000|2024-10-01 08:42:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|5
1727772190000|2024-10-01 08:43:10|||||||||1
1727772220000|2024-10-01 08:43:40|||||||||5
1727772230000|2024-10-01 08:43:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1727772290000|2024-10-01 08:44:50|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|8
1727772300000|2024-10-01 08:45:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727772310000|2024-10-01 08:45:10|||||||||28
1727772320000|2024-10-01 08:45:20|||||||||1
1727772330000|2024-10-01 08:45:30|||||||||1
1727772370000|2024-10-01 08:46:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1727772380000|2024-10-01 08:46:20|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|33
1727772400000|2024-10-01 08:46:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|10
1727772470000|2024-10-01 08:47:50|||||||||2
1727772510000|2024-10-01 08:48:30|||||||||1
1727772710000|2024-10-01 08:51:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|7
1727772920000|2024-10-01 08:55:20|||||||||1
1727772940000|2024-10-01 08:55:40|||||||||1
1727773110000|2024-10-01 08:58:30|||||||||1
1727773130000|2024-10-01 08:58:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|56
1727773140000|2024-10-01 08:59:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|6
1727773160000|2024-10-01 08:59:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1727773170000|2024-10-01 08:59:30|||||||||2
1727773200000|2024-10-01 09:00:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1727773220000|2024-10-01 09:00:20|18.47|18.39|18.47|18.39|18.48|18.4|18.46|18.38|55
1727773230000|2024-10-01 09:00:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|1
1727773240000|2024-10-01 09:00:40|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1727773250000|2024-10-01 09:00:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|11
1727773260000|2024-10-01 09:01:00|||||||||27
1727773280000|2024-10-01 09:01:20|||||||||8
1727773310000|2024-10-01 09:01:50|||||||||16
1727773350000|2024-10-01 09:02:30|18.44|18.36|18.46|18.38|18.46|18.38|18.43|18.35|69
1727773390000|2024-10-01 09:03:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727773400000|2024-10-01 09:03:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727773410000|2024-10-01 09:03:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1727773420000|2024-10-01 09:03:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|5
1727773430000|2024-10-01 09:03:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|6
1727773440000|2024-10-01 09:04:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1727773450000|2024-10-01 09:04:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|11
1727773480000|2024-10-01 09:04:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|11
1727773490000|2024-10-01 09:04:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727773510000|2024-10-01 09:05:10|18.48|18.4|18.47|18.39|18.48|18.4|18.45|18.37|7
1727773520000|2024-10-01 09:05:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727773530000|2024-10-01 09:05:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|1
1727773550000|2024-10-01 09:05:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|22
1727773560000|2024-10-01 09:06:00|18.47|18.39|18.48|18.4|18.48|18.4|18.45|18.37|0
1727773620000|2024-10-01 09:07:00|||||||||75
1727773630000|2024-10-01 09:07:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|12
1727773640000|2024-10-01 09:07:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|2
1727773670000|2024-10-01 09:07:50|||||||||4
1727773800000|2024-10-01 09:10:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|16
1727773810000|2024-10-01 09:10:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|7
1727773820000|2024-10-01 09:10:20|||||||||1
1727773850000|2024-10-01 09:10:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727773920000|2024-10-01 09:12:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1727773930000|2024-10-01 09:12:10|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727773940000|2024-10-01 09:12:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727773950000|2024-10-01 09:12:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727773960000|2024-10-01 09:12:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727773980000|2024-10-01 09:13:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|15
1727773990000|2024-10-01 09:13:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|18
1727774090000|2024-10-01 09:14:50|||||||||1
1727774140000|2024-10-01 09:15:40|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|72
1727774150000|2024-10-01 09:15:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1727774170000|2024-10-01 09:16:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1727774180000|2024-10-01 09:16:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|3
1727774360000|2024-10-01 09:19:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|9
1727774560000|2024-10-01 09:22:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1727774570000|2024-10-01 09:22:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727774660000|2024-10-01 09:24:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727774670000|2024-10-01 09:24:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1727774750000|2024-10-01 09:25:50|||||||||2
1727774780000|2024-10-01 09:26:20|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|23
1727774800000|2024-10-01 09:26:40|||||||||14
1727774950000|2024-10-01 09:29:10|||||||||2
1727775010000|2024-10-01 09:30:10|||||||||9
1727775060000|2024-10-01 09:31:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|28
1727775090000|2024-10-01 09:31:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1727775110000|2024-10-01 09:31:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|27
1727775120000|2024-10-01 09:32:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727775310000|2024-10-01 09:35:10|||||||||4
1727775370000|2024-10-01 09:36:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1727775410000|2024-10-01 09:36:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|77
1727775630000|2024-10-01 09:40:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1727775640000|2024-10-01 09:40:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|39
1727775650000|2024-10-01 09:40:50|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|8
1727775720000|2024-10-01 09:42:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1727775730000|2024-10-01 09:42:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|111
1727776380000|2024-10-01 09:53:00|||||||||1
1727776570000|2024-10-01 09:56:10|||||||||1
1727776720000|2024-10-01 09:58:40|||||||||1
1727776800000|2024-10-01 10:00:00|||||||||13
1727776810000|2024-10-01 10:00:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|42
1727776860000|2024-10-01 10:01:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|44
1727776920000|2024-10-01 10:02:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|11
1727776940000|2024-10-01 10:02:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|15
1727777010000|2024-10-01 10:03:30|||||||||2
1727777050000|2024-10-01 10:04:10|||||||||1
1727777170000|2024-10-01 10:06:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1727777180000|2024-10-01 10:06:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727777360000|2024-10-01 10:09:20|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1727777380000|2024-10-01 10:09:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|6
1727777400000|2024-10-01 10:10:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|8
1727777430000|2024-10-01 10:10:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|8
1727777460000|2024-10-01 10:11:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727777470000|2024-10-01 10:11:10|||||||||9
1727777590000|2024-10-01 10:13:10|18.44|18.36|18.43|18.35|18.45|18.37|18.43|18.35|32
1727777600000|2024-10-01 10:13:20|18.44|18.36|18.44|18.36|18.48|18.4|18.43|18.35|8
1727777620000|2024-10-01 10:13:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727777680000|2024-10-01 10:14:40|||||||||75
1727777770000|2024-10-01 10:16:10|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1727777780000|2024-10-01 10:16:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1727777820000|2024-10-01 10:17:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1727777870000|2024-10-01 10:17:50|||||||||7
1727777880000|2024-10-01 10:18:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727777890000|2024-10-01 10:18:10|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1727777900000|2024-10-01 10:18:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|5
1727777910000|2024-10-01 10:18:30|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1727777920000|2024-10-01 10:18:40|18.44|18.36|18.48|18.4|18.48|18.4|18.43|18.35|2
1727777930000|2024-10-01 10:18:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|6
1727777940000|2024-10-01 10:19:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727777950000|2024-10-01 10:19:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727777970000|2024-10-01 10:19:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727778140000|2024-10-01 10:22:20|||||||||5
1727778300000|2024-10-01 10:25:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1727778410000|2024-10-01 10:26:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727778520000|2024-10-01 10:28:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727778550000|2024-10-01 10:29:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727778560000|2024-10-01 10:29:20|||||||||16
1727778670000|2024-10-01 10:31:10|||||||||1
1727778780000|2024-10-01 10:33:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|3
1727778880000|2024-10-01 10:34:40|||||||||1
1727779070000|2024-10-01 10:37:50|||||||||1
1727779100000|2024-10-01 10:38:20|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|164
1727779250000|2024-10-01 10:40:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727779260000|2024-10-01 10:41:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1727779270000|2024-10-01 10:41:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1727779940000|2024-10-01 10:52:20|||||||||1
1727779990000|2024-10-01 10:53:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|69
1727780000000|2024-10-01 10:53:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727780020000|2024-10-01 10:53:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|30
1727780040000|2024-10-01 10:54:00|||||||||4
1727780050000|2024-10-01 10:54:10|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|29
1727780060000|2024-10-01 10:54:20|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1727780070000|2024-10-01 10:54:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727780080000|2024-10-01 10:54:40|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1727780090000|2024-10-01 10:54:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1727780110000|2024-10-01 10:55:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727780120000|2024-10-01 10:55:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|1
1727780130000|2024-10-01 10:55:30|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|2
1727780150000|2024-10-01 10:55:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727780170000|2024-10-01 10:56:10|18.42|18.34|18.4|18.32|18.43|18.35|18.4|18.32|0
1727780320000|2024-10-01 10:58:40|||||||||1
1727780360000|2024-10-01 10:59:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1727780370000|2024-10-01 10:59:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|92
1727780380000|2024-10-01 10:59:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1727780390000|2024-10-01 10:59:50|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|1
1727780400000|2024-10-01 11:00:00|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|0
1727780410000|2024-10-01 11:00:10|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|7
1727780670000|2024-10-01 11:04:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1727781090000|2024-10-01 11:11:30|||||||||1
1727781160000|2024-10-01 11:12:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|16
1727781170000|2024-10-01 11:12:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|7
1727781180000|2024-10-01 11:13:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1727781330000|2024-10-01 11:15:30|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|69
1727781760000|2024-10-01 11:22:40|||||||||13
1727781810000|2024-10-01 11:23:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1727781830000|2024-10-01 11:23:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1727781840000|2024-10-01 11:24:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1727781900000|2024-10-01 11:25:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727781920000|2024-10-01 11:25:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1727781960000|2024-10-01 11:26:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1727782010000|2024-10-01 11:26:50|||||||||1
1727782090000|2024-10-01 11:28:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1727782100000|2024-10-01 11:28:20|||||||||2
1727782180000|2024-10-01 11:29:40|||||||||1
1727782210000|2024-10-01 11:30:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1727782230000|2024-10-01 11:30:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1727782270000|2024-10-01 11:31:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1727782280000|2024-10-01 11:31:20|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|15
1727782320000|2024-10-01 11:32:00|||||||||6
1727782350000|2024-10-01 11:32:30|||||||||1
1727782510000|2024-10-01 11:35:10|||||||||1
1727782680000|2024-10-01 11:38:00|||||||||1
1727782700000|2024-10-01 11:38:20|||||||||13
1727782790000|2024-10-01 11:39:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1727782800000|2024-10-01 11:40:00|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|58
1727782810000|2024-10-01 11:40:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727782820000|2024-10-01 11:40:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|11
1727782830000|2024-10-01 11:40:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727782850000|2024-10-01 11:40:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|1
1727782860000|2024-10-01 11:41:00|18.42|18.34|18.45|18.37|18.45|18.37|18.4|18.32|73
1727782890000|2024-10-01 11:41:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727783030000|2024-10-01 11:43:50|||||||||1
1727783210000|2024-10-01 11:46:50|||||||||1
1727783380000|2024-10-01 11:49:40|||||||||15
1727783420000|2024-10-01 11:50:20|||||||||1
1727783570000|2024-10-01 11:52:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|67
1727783590000|2024-10-01 11:53:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|27
1727784320000|2024-10-01 12:05:20|||||||||1
1727784530000|2024-10-01 12:08:50|||||||||1
1727784750000|2024-10-01 12:12:30|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|15
1727784760000|2024-10-01 12:12:40|||||||||3
1727784770000|2024-10-01 12:12:50|||||||||1
1727784950000|2024-10-01 12:15:50|||||||||1
1727785140000|2024-10-01 12:19:00|||||||||1
1727785200000|2024-10-01 12:20:00|||||||||1
1727785320000|2024-10-01 12:22:00|||||||||1
1727785490000|2024-10-01 12:24:50|||||||||1
1727785580000|2024-10-01 12:26:20|||||||||13
1727785620000|2024-10-01 12:27:00|||||||||1
1727785740000|2024-10-01 12:29:00|||||||||1
1727785750000|2024-10-01 12:29:10|||||||||2
1727785770000|2024-10-01 12:29:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727785780000|2024-10-01 12:29:40|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|15
1727785860000|2024-10-01 12:31:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|13
1727785880000|2024-10-01 12:31:20|||||||||1
1727785990000|2024-10-01 12:33:10|||||||||1
1727786120000|2024-10-01 12:35:20|||||||||12
1727786150000|2024-10-01 12:35:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|7
1727786160000|2024-10-01 12:36:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1727786200000|2024-10-01 12:36:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1727786210000|2024-10-01 12:36:50|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|1
1727786220000|2024-10-01 12:37:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727786480000|2024-10-01 12:41:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|87
1727786490000|2024-10-01 12:41:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727786560000|2024-10-01 12:42:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1727786580000|2024-10-01 12:43:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727786720000|2024-10-01 12:45:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|9
1727786760000|2024-10-01 12:46:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|18
1727786770000|2024-10-01 12:46:10|18.46|18.38|18.48|18.4|18.48|18.4|18.45|18.37|0
1727786780000|2024-10-01 12:46:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1727786790000|2024-10-01 12:46:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1727786800000|2024-10-01 12:46:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1727786930000|2024-10-01 12:48:50|||||||||1
1727787120000|2024-10-01 12:52:00|||||||||1
1727787190000|2024-10-01 12:53:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1727787230000|2024-10-01 12:53:50|||||||||13
1727787370000|2024-10-01 12:56:10|||||||||1
1727787430000|2024-10-01 12:57:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|12
1727787460000|2024-10-01 12:57:40|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|10
1727787740000|2024-10-01 13:02:20|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|4
1727787750000|2024-10-01 13:02:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727787760000|2024-10-01 13:02:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1727788070000|2024-10-01 13:07:50|||||||||3
1727788310000|2024-10-01 13:11:50|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1727788350000|2024-10-01 13:12:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727788360000|2024-10-01 13:12:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1727788370000|2024-10-01 13:12:50|||||||||1
1727788380000|2024-10-01 13:13:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1727788450000|2024-10-01 13:14:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1727788480000|2024-10-01 13:14:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1727788490000|2024-10-01 13:14:50|||||||||1
1727788530000|2024-10-01 13:15:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|11
1727788600000|2024-10-01 13:16:40|||||||||3
1727788620000|2024-10-01 13:17:00|||||||||1
1727788760000|2024-10-01 13:19:20|||||||||40
1727788790000|2024-10-01 13:19:50|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|31
1727788810000|2024-10-01 13:20:10|18.51|18.43|18.52|18.44|18.52|18.44|18.5|18.42|11
1727788820000|2024-10-01 13:20:20|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|12
1727788830000|2024-10-01 13:20:30|||||||||12
1727788870000|2024-10-01 13:21:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1727788880000|2024-10-01 13:21:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|11
1727788890000|2024-10-01 13:21:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1727788920000|2024-10-01 13:22:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|4
1727789250000|2024-10-01 13:27:30|||||||||27
1727789300000|2024-10-01 13:28:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|109
1727789310000|2024-10-01 13:28:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|2
1727789330000|2024-10-01 13:28:50|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|1
1727789350000|2024-10-01 13:29:10|||||||||3
1727789430000|2024-10-01 13:30:30|||||||||46
1727789470000|2024-10-01 13:31:10|||||||||16
1727789480000|2024-10-01 13:31:20|||||||||10
1727789500000|2024-10-01 13:31:40|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|5
1727789540000|2024-10-01 13:32:20|||||||||11
1727789550000|2024-10-01 13:32:30|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|63
1727789570000|2024-10-01 13:32:50|18.55|18.47|18.6|18.52|18.6|18.52|18.52|18.44|103
1727789580000|2024-10-01 13:33:00|18.56|18.48|18.66|18.58|18.66|18.58|18.56|18.48|487
1727789590000|2024-10-01 13:33:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|37
1727789600000|2024-10-01 13:33:20|18.65|18.57|18.67|18.59|18.67|18.59|18.62|18.54|74
1727789610000|2024-10-01 13:33:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|267
1727789620000|2024-10-01 13:33:40|18.7|18.62|18.77|18.69|18.77|18.69|18.7|18.62|1064
1727789630000|2024-10-01 13:33:50|18.76|18.68|18.8|18.72|18.8|18.72|18.75|18.67|70
1727789640000|2024-10-01 13:34:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|96
1727789650000|2024-10-01 13:34:10|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|91
1727789660000|2024-10-01 13:34:20|18.88|18.8|18.99|18.91|18.99|18.91|18.88|18.8|679
1727789670000|2024-10-01 13:34:30|19.01|18.93|19.02|18.94|19.04|18.96|18.99|18.91|35
1727789680000|2024-10-01 13:34:40|19.03|18.95|19.04|18.96|19.07|18.99|19.02|18.94|26
1727789690000|2024-10-01 13:34:50|19.07|18.99|19.01|18.93|19.07|18.99|18.99|18.91|185
1727789700000|2024-10-01 13:35:00|19.04|18.96|19.07|18.99|19.12|19.04|19.04|18.96|63
1727789710000|2024-10-01 13:35:10|19.08|19|19.04|18.96|19.12|19.04|19.04|18.96|49
1727789720000|2024-10-01 13:35:20|18.99|18.91|19.02|18.94|19.04|18.96|18.99|18.91|42
1727789730000|2024-10-01 13:35:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|134
1727789750000|2024-10-01 13:35:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|7
1727789760000|2024-10-01 13:36:00|19.06|18.98|19.12|19.04|19.13|19.05|19.06|18.98|110
1727789770000|2024-10-01 13:36:10|19.09|19.01|19.08|19|19.12|19.04|19.08|19|48
1727789780000|2024-10-01 13:36:20|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|8
1727789790000|2024-10-01 13:36:30|||||||||4
1727789800000|2024-10-01 13:36:40|19.13|19.05|19.12|19.04|19.14|19.06|19.09|19.01|232
1727789810000|2024-10-01 13:36:50|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|38
1727789820000|2024-10-01 13:37:00|||||||||2
1727789830000|2024-10-01 13:37:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|26
1727789840000|2024-10-01 13:37:20|19.16|19.08|19.17|19.09|19.17|19.09|19.14|19.06|29
1727789850000|2024-10-01 13:37:30|19.18|19.1|19.27|19.19|19.27|19.19|19.18|19.1|350
1727789860000|2024-10-01 13:37:40|19.26|19.18|19.27|19.19|19.27|19.19|19.22|19.14|54
1727789870000|2024-10-01 13:37:50|19.29|19.21|19.32|19.24|19.32|19.24|19.27|19.19|41
1727789880000|2024-10-01 13:38:00|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|16
1727789890000|2024-10-01 13:38:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|30
1727789900000|2024-10-01 13:38:20|19.24|19.16|19.26|19.18|19.26|19.18|19.22|19.14|20
1727789910000|2024-10-01 13:38:30|19.27|19.19|19.27|19.19|19.31|19.23|19.24|19.16|40
1727789920000|2024-10-01 13:38:40|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|4
1727789930000|2024-10-01 13:38:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|9
1727789940000|2024-10-01 13:39:00|19.28|19.2|19.34|19.26|19.34|19.26|19.28|19.2|125
1727789950000|2024-10-01 13:39:10|19.35|19.27|19.27|19.19|19.38|19.3|19.27|19.19|368
1727789960000|2024-10-01 13:39:20|19.22|19.14|19.29|19.21|19.29|19.21|19.22|19.14|46
1727789970000|2024-10-01 13:39:30|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|10
1727789980000|2024-10-01 13:39:40|19.35|19.27|19.27|19.19|19.38|19.3|19.27|19.19|273
1727789990000|2024-10-01 13:39:50|19.24|19.16|19.18|19.1|19.25|19.17|19.17|19.09|93
1727790000000|2024-10-01 13:40:00|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|16
1727790010000|2024-10-01 13:40:10|19.23|19.15|19.27|19.19|19.27|19.19|19.22|19.14|21
1727790020000|2024-10-01 13:40:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1727790030000|2024-10-01 13:40:30|19.32|19.24|19.29|19.21|19.32|19.24|19.27|19.19|234
1727790040000|2024-10-01 13:40:40|19.3|19.22|19.32|19.24|19.33|19.25|19.3|19.22|44
1727790050000|2024-10-01 13:40:50|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|166
1727790060000|2024-10-01 13:41:00|19.29|19.21|19.29|19.21|19.32|19.24|19.27|19.19|33
1727790070000|2024-10-01 13:41:10|19.3|19.22|19.34|19.26|19.34|19.26|19.29|19.21|41
1727790080000|2024-10-01 13:41:20|19.35|19.27|19.37|19.29|19.39|19.31|19.35|19.27|375
1727790090000|2024-10-01 13:41:30|19.38|19.3|19.37|19.29|19.39|19.31|19.35|19.27|13
1727790100000|2024-10-01 13:41:40|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|163
1727790120000|2024-10-01 13:42:00|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|18
1727790130000|2024-10-01 13:42:10|19.38|19.3|19.42|19.34|19.44|19.36|19.38|19.3|41
1727790140000|2024-10-01 13:42:20|19.4|19.32|19.42|19.34|19.42|19.34|19.39|19.31|0
1727790150000|2024-10-01 13:42:30|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|6
1727790160000|2024-10-01 13:42:40|19.42|19.34|19.49|19.41|19.49|19.41|19.42|19.34|22
1727790170000|2024-10-01 13:42:50|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|27
1727790180000|2024-10-01 13:43:00|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|31
1727790190000|2024-10-01 13:43:10|19.42|19.34|19.34|19.26|19.42|19.34|19.33|19.25|142
1727790200000|2024-10-01 13:43:20|19.31|19.23|19.26|19.18|19.31|19.23|19.24|19.16|87
1727790210000|2024-10-01 13:43:30|19.24|19.16|19.17|19.09|19.26|19.18|19.17|19.09|15
1727790220000|2024-10-01 13:43:40|19.22|19.14|19.22|19.14|19.22|19.14|19.18|19.1|19
1727790230000|2024-10-01 13:43:50|19.23|19.15|19.23|19.15|19.26|19.18|19.22|19.14|5
1727790240000|2024-10-01 13:44:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|5
1727790250000|2024-10-01 13:44:10|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|30
1727790260000|2024-10-01 13:44:20|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|12
1727790270000|2024-10-01 13:44:30|19.28|19.2|19.22|19.14|19.29|19.21|19.22|19.14|2
1727790280000|2024-10-01 13:44:40|19.23|19.15|19.27|19.19|19.28|19.2|19.22|19.14|5
1727790290000|2024-10-01 13:44:50|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|2
1727790300000|2024-10-01 13:45:00|19.29|19.21|19.33|19.25|19.34|19.26|19.26|19.18|39
1727790310000|2024-10-01 13:45:10|19.34|19.26|19.37|19.29|19.37|19.29|19.33|19.25|47
1727790320000|2024-10-01 13:45:20|19.38|19.3|19.47|19.39|19.47|19.39|19.38|19.3|43
1727790330000|2024-10-01 13:45:30|19.45|19.37|19.42|19.34|19.47|19.39|19.42|19.34|12
1727790340000|2024-10-01 13:45:40|19.38|19.3|19.42|19.34|19.43|19.35|19.38|19.3|27
1727790350000|2024-10-01 13:45:50|19.43|19.35|19.37|19.29|19.43|19.35|19.34|19.26|90
1727790360000|2024-10-01 13:46:00|19.34|19.26|19.37|19.29|19.37|19.29|19.32|19.24|8
1727790370000|2024-10-01 13:46:10|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|15
1727790380000|2024-10-01 13:46:20|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|27
1727790390000|2024-10-01 13:46:30|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|2
1727790400000|2024-10-01 13:46:40|19.33|19.25|19.32|19.24|19.37|19.29|19.32|19.24|0
1727790410000|2024-10-01 13:46:50|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1727790420000|2024-10-01 13:47:00|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|21
1727790430000|2024-10-01 13:47:10|||||||||9
1727790440000|2024-10-01 13:47:20|19.4|19.32|19.37|19.29|19.42|19.34|19.36|19.28|48
1727790450000|2024-10-01 13:47:30|19.38|19.3|19.44|19.36|19.44|19.36|19.38|19.3|50
1727790460000|2024-10-01 13:47:40|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|128
1727790470000|2024-10-01 13:47:50|19.5|19.42|19.52|19.44|19.52|19.44|19.49|19.41|13
1727790480000|2024-10-01 13:48:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|44
1727790490000|2024-10-01 13:48:10|||||||||13
1727790500000|2024-10-01 13:48:20|19.58|19.5|19.52|19.44|19.58|19.5|19.5|19.42|7
1727790510000|2024-10-01 13:48:30|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|0
1727790520000|2024-10-01 13:48:40|19.55|19.47|19.57|19.49|19.57|19.49|19.54|19.46|8
1727790530000|2024-10-01 13:48:50|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1727790540000|2024-10-01 13:49:00|19.58|19.5|19.54|19.46|19.59|19.51|19.53|19.45|32
1727790550000|2024-10-01 13:49:10|19.53|19.45|19.49|19.41|19.54|19.46|19.48|19.4|23
1727790560000|2024-10-01 13:49:20|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|37
1727790570000|2024-10-01 13:49:30|19.5|19.42|19.52|19.44|19.52|19.44|19.49|19.41|9
1727790580000|2024-10-01 13:49:40|19.5|19.42|19.52|19.44|19.54|19.46|19.49|19.41|2
1727790590000|2024-10-01 13:49:50|19.54|19.46|19.52|19.44|19.54|19.46|19.5|19.42|1
1727790600000|2024-10-01 13:50:00|19.53|19.45|19.53|19.45|19.54|19.46|19.52|19.44|40
1727790610000|2024-10-01 13:50:10|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|2
1727790620000|2024-10-01 13:50:20|19.53|19.45|19.5|19.42|19.54|19.46|19.5|19.42|1
1727790630000|2024-10-01 13:50:30|19.52|19.44|19.54|19.46|19.54|19.46|19.49|19.41|9
1727790640000|2024-10-01 13:50:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|7
1727790650000|2024-10-01 13:50:50|19.57|19.49|19.54|19.46|19.59|19.51|19.54|19.46|4
1727790660000|2024-10-01 13:51:00|19.55|19.47|19.59|19.51|19.6|19.52|19.55|19.47|8
1727790670000|2024-10-01 13:51:10|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|5
1727790680000|2024-10-01 13:51:20|19.6|19.52|19.62|19.54|19.67|19.59|19.59|19.51|27
1727790690000|2024-10-01 13:51:30|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|1
1727790700000|2024-10-01 13:51:40|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|0
1727790710000|2024-10-01 13:51:50|19.63|19.55|19.63|19.55|19.67|19.59|19.62|19.54|13
1727790720000|2024-10-01 13:52:00|19.62|19.54|19.62|19.54|19.63|19.55|19.59|19.51|29
1727790730000|2024-10-01 13:52:10|19.63|19.55|19.67|19.59|19.67|19.59|19.62|19.54|0
1727790740000|2024-10-01 13:52:20|19.65|19.57|19.59|19.51|19.67|19.59|19.59|19.51|26
1727790750000|2024-10-01 13:52:30|19.6|19.52|19.59|19.51|19.64|19.56|19.59|19.51|7
1727790760000|2024-10-01 13:52:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|11
1727790770000|2024-10-01 13:52:50|19.59|19.51|19.62|19.54|19.63|19.55|19.58|19.5|6
1727790780000|2024-10-01 13:53:00|19.63|19.55|19.59|19.51|19.64|19.56|19.59|19.51|11
1727790790000|2024-10-01 13:53:10|19.6|19.52|19.59|19.51|19.62|19.54|19.57|19.49|20
1727790800000|2024-10-01 13:53:20|19.6|19.52|19.52|19.44|19.62|19.54|19.51|19.43|116
1727790810000|2024-10-01 13:53:30|19.51|19.43|19.47|19.39|19.52|19.44|19.47|19.39|31
1727790820000|2024-10-01 13:53:40|19.46|19.38|19.41|19.33|19.47|19.39|19.39|19.31|72
1727790830000|2024-10-01 13:53:50|19.42|19.34|19.39|19.31|19.42|19.34|19.38|19.3|4
1727790840000|2024-10-01 13:54:00|19.42|19.34|19.42|19.34|19.44|19.36|19.41|19.33|21
1727790850000|2024-10-01 13:54:10|19.38|19.3|19.39|19.31|19.41|19.33|19.37|19.29|33
1727790860000|2024-10-01 13:54:20|19.38|19.3|19.39|19.31|19.39|19.31|19.34|19.26|19
1727790870000|2024-10-01 13:54:30|19.38|19.3|19.39|19.31|19.39|19.31|19.34|19.26|12
1727790880000|2024-10-01 13:54:40|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|4
1727790890000|2024-10-01 13:54:50|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|13
1727790900000|2024-10-01 13:55:00|19.42|19.34|19.46|19.38|19.46|19.38|19.39|19.31|24
1727790910000|2024-10-01 13:55:10|19.44|19.36|19.43|19.35|19.48|19.4|19.43|19.35|15
1727790920000|2024-10-01 13:55:20|19.44|19.36|19.44|19.36|19.47|19.39|19.43|19.35|80
1727790930000|2024-10-01 13:55:30|19.46|19.38|19.44|19.36|19.48|19.4|19.44|19.36|10
1727790940000|2024-10-01 13:55:40|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1727790950000|2024-10-01 13:55:50|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|12
1727790960000|2024-10-01 13:56:00|19.36|19.28|19.34|19.26|19.36|19.28|19.32|19.24|59
1727790970000|2024-10-01 13:56:10|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|22
1727790980000|2024-10-01 13:56:20|19.34|19.26|19.32|19.24|19.37|19.29|19.28|19.2|9
1727790990000|2024-10-01 13:56:30|19.33|19.25|19.31|19.23|19.34|19.26|19.27|19.19|92
1727791000000|2024-10-01 13:56:40|19.32|19.24|19.28|19.2|19.32|19.24|19.27|19.19|7
1727791010000|2024-10-01 13:56:50|19.29|19.21|19.24|19.16|19.32|19.24|19.23|19.15|45
1727791020000|2024-10-01 13:57:00|19.27|19.19|19.22|19.14|19.27|19.19|19.2|19.12|13
1727791030000|2024-10-01 13:57:10|19.23|19.15|19.27|19.19|19.27|19.19|19.2|19.12|13
1727791040000|2024-10-01 13:57:20|19.26|19.18|19.25|19.17|19.27|19.19|19.23|19.15|4
1727791050000|2024-10-01 13:57:30|19.27|19.19|19.26|19.18|19.27|19.19|19.25|19.17|8
1727791060000|2024-10-01 13:57:40|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1727791070000|2024-10-01 13:57:50|19.22|19.14|19.26|19.18|19.27|19.19|19.22|19.14|10
1727791080000|2024-10-01 13:58:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|7
1727791090000|2024-10-01 13:58:10|19.26|19.18|19.32|19.24|19.32|19.24|19.26|19.18|3
1727791100000|2024-10-01 13:58:20|19.34|19.26|19.32|19.24|19.36|19.28|19.32|19.24|2
1727791110000|2024-10-01 13:58:30|19.33|19.25|19.31|19.23|19.35|19.27|19.31|19.23|5
1727791120000|2024-10-01 13:58:40|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|0
1727791130000|2024-10-01 13:58:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1727791140000|2024-10-01 13:59:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1727791150000|2024-10-01 13:59:10|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|29
1727791160000|2024-10-01 13:59:20|19.31|19.23|19.32|19.24|19.35|19.27|19.3|19.22|2
1727791170000|2024-10-01 13:59:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1727791180000|2024-10-01 13:59:40|19.33|19.25|19.36|19.28|19.36|19.28|19.33|19.25|0
1727791190000|2024-10-01 13:59:50|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1727791200000|2024-10-01 14:00:00|19.38|19.3|19.32|19.24|19.48|19.4|19.28|19.2|121
1727791210000|2024-10-01 14:00:10|19.34|19.26|19.29|19.21|19.34|19.26|19.27|19.19|10
1727791220000|2024-10-01 14:00:20|19.28|19.2|19.26|19.18|19.31|19.23|19.22|19.14|7
1727791230000|2024-10-01 14:00:30|19.27|19.19|19.28|19.2|19.32|19.24|19.21|19.13|6
1727791240000|2024-10-01 14:00:40|19.29|19.21|19.33|19.25|19.36|19.28|19.27|19.19|47
1727791250000|2024-10-01 14:00:50|19.34|19.26|19.36|19.28|19.38|19.3|19.34|19.26|13
1727791260000|2024-10-01 14:01:00|19.37|19.29|19.37|19.29|19.39|19.31|19.34|19.26|47
1727791270000|2024-10-01 14:01:10|19.38|19.3|19.37|19.29|19.39|19.31|19.36|19.28|3
1727791280000|2024-10-01 14:01:20|19.38|19.3|19.39|19.31|19.42|19.34|19.37|19.29|0
1727791290000|2024-10-01 14:01:30|19.41|19.33|19.39|19.31|19.41|19.33|19.37|19.29|13
1727791300000|2024-10-01 14:01:40|19.38|19.3|19.44|19.36|19.44|19.36|19.37|19.29|7
1727791310000|2024-10-01 14:01:50|19.43|19.35|19.41|19.33|19.44|19.36|19.39|19.31|8
1727791320000|2024-10-01 14:02:00|19.43|19.35|19.39|19.31|19.43|19.35|19.37|19.29|8
1727791330000|2024-10-01 14:02:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|23
1727791340000|2024-10-01 14:02:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1727791350000|2024-10-01 14:02:30|19.41|19.33|19.43|19.35|19.43|19.35|19.39|19.31|3
1727791360000|2024-10-01 14:02:40|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1727791370000|2024-10-01 14:02:50|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|28
1727791380000|2024-10-01 14:03:00|19.41|19.33|19.44|19.36|19.44|19.36|19.39|19.31|0
1727791390000|2024-10-01 14:03:10|19.46|19.38|19.44|19.36|19.47|19.39|19.44|19.36|16
1727791400000|2024-10-01 14:03:20|19.43|19.35|19.49|19.41|19.49|19.41|19.43|19.35|1
1727791410000|2024-10-01 14:03:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1727791420000|2024-10-01 14:03:40|19.53|19.45|19.49|19.41|19.53|19.45|19.48|19.4|5
1727791430000|2024-10-01 14:03:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1727791440000|2024-10-01 14:04:00|19.48|19.4|19.49|19.41|19.52|19.44|19.48|19.4|13
1727791450000|2024-10-01 14:04:10|19.51|19.43|19.52|19.44|19.52|19.44|19.49|19.41|2
1727791460000|2024-10-01 14:04:20|19.51|19.43|19.49|19.41|19.52|19.44|19.49|19.41|12
1727791470000|2024-10-01 14:04:30|19.48|19.4|19.43|19.35|19.49|19.41|19.39|19.31|22
1727791480000|2024-10-01 14:04:40|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|11
1727791490000|2024-10-01 14:04:50|19.43|19.35|19.42|19.34|19.44|19.36|19.4|19.32|10
1727791500000|2024-10-01 14:05:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|3
1727791510000|2024-10-01 14:05:10|19.45|19.37|19.44|19.36|19.47|19.39|19.44|19.36|0
1727791520000|2024-10-01 14:05:20|19.45|19.37|19.49|19.41|19.49|19.41|19.44|19.36|12
1727791530000|2024-10-01 14:05:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1727791540000|2024-10-01 14:05:40|19.48|19.4|19.52|19.44|19.52|19.44|19.47|19.39|0
1727791550000|2024-10-01 14:05:50|19.54|19.46|19.52|19.44|19.57|19.49|19.52|19.44|4
1727791560000|2024-10-01 14:06:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|150
1727791570000|2024-10-01 14:06:10|19.58|19.5|19.58|19.5|19.59|19.51|19.57|19.49|1
1727791580000|2024-10-01 14:06:20|19.59|19.51|19.59|19.51|19.6|19.52|19.58|19.5|2
1727791590000|2024-10-01 14:06:30|19.6|19.52|19.69|19.61|19.69|19.61|19.59|19.51|64
1727791600000|2024-10-01 14:06:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1727791610000|2024-10-01 14:06:50|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|10
1727791620000|2024-10-01 14:07:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|25
1727791650000|2024-10-01 14:07:30|19.66|19.58|19.69|19.61|19.71|19.63|19.64|19.56|37
1727791660000|2024-10-01 14:07:40|19.7|19.62|19.69|19.61|19.73|19.65|19.69|19.61|1
1727791670000|2024-10-01 14:07:50|19.7|19.62|19.69|19.61|19.74|19.66|19.69|19.61|8
1727791680000|2024-10-01 14:08:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1727791690000|2024-10-01 14:08:10|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|4
1727791700000|2024-10-01 14:08:20|19.67|19.59|19.69|19.61|19.69|19.61|19.64|19.56|4
1727791720000|2024-10-01 14:08:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1727791730000|2024-10-01 14:08:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1727791740000|2024-10-01 14:09:00|19.71|19.63|19.68|19.6|19.72|19.64|19.67|19.59|163
1727791750000|2024-10-01 14:09:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1727791760000|2024-10-01 14:09:20|19.74|19.66|19.74|19.66|19.74|19.66|19.7|19.62|49
1727791770000|2024-10-01 14:09:30|19.73|19.65|19.74|19.66|19.74|19.66|19.72|19.64|4
1727791780000|2024-10-01 14:09:40|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|18
1727791800000|2024-10-01 14:10:00|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|4
1727791810000|2024-10-01 14:10:10|19.79|19.71|19.79|19.71|19.79|19.71|19.76|19.68|28
1727791820000|2024-10-01 14:10:20|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|8
1727791830000|2024-10-01 14:10:30|19.78|19.7|19.75|19.67|19.79|19.71|19.74|19.66|4
1727791840000|2024-10-01 14:10:40|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|2
1727791850000|2024-10-01 14:10:50|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|32
1727791860000|2024-10-01 14:11:00|19.8|19.72|19.79|19.71|19.84|19.76|19.79|19.71|20
1727791880000|2024-10-01 14:11:20|19.8|19.72|19.84|19.76|19.84|19.76|19.79|19.71|0
1727791890000|2024-10-01 14:11:30|||||||||4
1727791900000|2024-10-01 14:11:40|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1727791910000|2024-10-01 14:11:50|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|14
1727791920000|2024-10-01 14:12:00|19.84|19.76|19.84|19.76|19.86|19.78|19.83|19.75|112
1727791930000|2024-10-01 14:12:10|19.85|19.77|19.9|19.82|19.9|19.82|19.84|19.76|15
1727791940000|2024-10-01 14:12:20|19.89|19.81|19.91|19.83|19.91|19.83|19.88|19.8|13
1727791950000|2024-10-01 14:12:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|5
1727791960000|2024-10-01 14:12:40|19.91|19.83|19.74|19.66|19.91|19.83|19.74|19.66|574
1727791970000|2024-10-01 14:12:50|19.73|19.65|19.74|19.66|19.74|19.66|19.72|19.64|46
1727791980000|2024-10-01 14:13:00|19.73|19.65|19.64|19.56|19.73|19.65|19.62|19.54|28
1727791990000|2024-10-01 14:13:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|16
1727792000000|2024-10-01 14:13:20|19.65|19.57|19.7|19.62|19.7|19.62|19.62|19.54|14
1727792010000|2024-10-01 14:13:30|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|52
1727792020000|2024-10-01 14:13:40|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|109
1727792030000|2024-10-01 14:13:50|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|145
1727792040000|2024-10-01 14:14:00|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|2
1727792050000|2024-10-01 14:14:10|19.62|19.54|19.64|19.56|19.64|19.56|19.59|19.51|9
1727792060000|2024-10-01 14:14:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|25
1727792070000|2024-10-01 14:14:30|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|5
1727792080000|2024-10-01 14:14:40|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|5
1727792090000|2024-10-01 14:14:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1727792100000|2024-10-01 14:15:00|19.73|19.65|19.77|19.69|19.77|19.69|19.72|19.64|24
1727792110000|2024-10-01 14:15:10|||||||||7
1727792120000|2024-10-01 14:15:20|19.82|19.74|19.87|19.79|19.88|19.8|19.82|19.74|38
1727792130000|2024-10-01 14:15:30|19.88|19.8|19.82|19.74|19.88|19.8|19.82|19.74|154
1727792140000|2024-10-01 14:15:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|19
1727792150000|2024-10-01 14:15:50|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|120
1727792160000|2024-10-01 14:16:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|2
1727792170000|2024-10-01 14:16:10|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|7
1727792180000|2024-10-01 14:16:20|19.94|19.86|19.92|19.84|19.97|19.89|19.89|19.81|19
1727792190000|2024-10-01 14:16:30|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|39
1727792200000|2024-10-01 14:16:40|19.95|19.87|19.97|19.89|19.97|19.89|19.94|19.86|0
1727792210000|2024-10-01 14:16:50|19.95|19.87|19.93|19.85|19.97|19.89|19.92|19.84|228
1727792220000|2024-10-01 14:17:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|6
1727792230000|2024-10-01 14:17:10|19.94|19.86|19.87|19.79|19.95|19.87|19.87|19.79|30
1727792240000|2024-10-01 14:17:20|19.84|19.76|19.83|19.75|19.87|19.79|19.83|19.75|150
1727792250000|2024-10-01 14:17:30|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1727792260000|2024-10-01 14:17:40|19.83|19.75|19.88|19.8|19.9|19.82|19.83|19.75|10
1727792270000|2024-10-01 14:17:50|19.89|19.81|19.89|19.81|19.9|19.82|19.87|19.79|0
1727792280000|2024-10-01 14:18:00|19.9|19.82|19.85|19.77|19.94|19.86|19.84|19.76|82
1727792290000|2024-10-01 14:18:10|19.84|19.76|19.92|19.84|19.93|19.85|19.84|19.76|18
1727792300000|2024-10-01 14:18:20|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1727792310000|2024-10-01 14:18:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|4
1727792320000|2024-10-01 14:18:40|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|71
1727792330000|2024-10-01 14:18:50|19.88|19.8|19.88|19.8|19.92|19.84|19.87|19.79|5
1727792340000|2024-10-01 14:19:00|19.92|19.84|19.97|19.89|19.97|19.89|19.87|19.79|79
1727792350000|2024-10-01 14:19:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|10
1727792360000|2024-10-01 14:19:20|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|46
1727792370000|2024-10-01 14:19:30|||||||||5
1727792380000|2024-10-01 14:19:40|20.04|19.96|19.99|19.91|20.05|19.97|19.99|19.91|158
1727792390000|2024-10-01 14:19:50|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|6
1727792400000|2024-10-01 14:20:00|19.94|19.86|19.87|19.79|19.94|19.86|19.87|19.79|47
1727792410000|2024-10-01 14:20:10|19.84|19.76|19.9|19.82|19.94|19.86|19.82|19.74|72
1727792420000|2024-10-01 14:20:20|19.89|19.81|19.92|19.84|19.94|19.86|19.89|19.81|4
1727792430000|2024-10-01 14:20:30|19.93|19.85|19.92|19.84|19.93|19.85|19.89|19.81|0
1727792440000|2024-10-01 14:20:40|19.9|19.82|19.92|19.84|19.92|19.84|19.89|19.81|10
1727792450000|2024-10-01 14:20:50|19.9|19.82|19.92|19.84|19.93|19.85|19.9|19.82|26
1727792460000|2024-10-01 14:21:00|19.93|19.85|19.92|19.84|19.93|19.85|19.89|19.81|11
1727792470000|2024-10-01 14:21:10|19.9|19.82|19.84|19.76|19.92|19.84|19.84|19.76|8
1727792480000|2024-10-01 14:21:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1727792490000|2024-10-01 14:21:30|19.79|19.71|19.79|19.71|19.83|19.75|19.77|19.69|72
1727792500000|2024-10-01 14:21:40|19.77|19.69|19.72|19.64|19.79|19.71|19.72|19.64|25
1727792510000|2024-10-01 14:21:50|19.71|19.63|19.72|19.64|19.72|19.64|19.68|19.6|105
1727792520000|2024-10-01 14:22:00|19.71|19.63|19.68|19.6|19.72|19.64|19.67|19.59|112
1727792530000|2024-10-01 14:22:10|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|109
1727792540000|2024-10-01 14:22:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1727792550000|2024-10-01 14:22:30|19.64|19.56|19.68|19.6|19.71|19.63|19.64|19.56|33
1727792560000|2024-10-01 14:22:40|19.69|19.61|19.67|19.59|19.69|19.61|19.66|19.58|3
1727792570000|2024-10-01 14:22:50|19.63|19.55|19.62|19.54|19.67|19.59|19.62|19.54|7
1727792580000|2024-10-01 14:23:00|19.59|19.51|19.57|19.49|19.62|19.54|19.57|19.49|1
1727792590000|2024-10-01 14:23:10|19.54|19.46|19.54|19.46|19.56|19.48|19.52|19.44|8
1727792600000|2024-10-01 14:23:20|19.53|19.45|19.54|19.46|19.54|19.46|19.51|19.43|22
1727792610000|2024-10-01 14:23:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|55
1727792620000|2024-10-01 14:23:40|19.54|19.46|19.54|19.46|19.57|19.49|19.54|19.46|20
1727792630000|2024-10-01 14:23:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1727792640000|2024-10-01 14:24:00|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|4
1727792650000|2024-10-01 14:24:10|19.56|19.48|19.57|19.49|19.59|19.51|19.56|19.48|1
1727792660000|2024-10-01 14:24:20|19.54|19.46|19.58|19.5|19.59|19.51|19.54|19.46|9
1727792670000|2024-10-01 14:24:30|19.59|19.51|19.59|19.51|19.62|19.54|19.59|19.51|13
1727792680000|2024-10-01 14:24:40|19.61|19.53|19.61|19.53|19.62|19.54|19.59|19.51|6
1727792690000|2024-10-01 14:24:50|19.59|19.51|19.64|19.56|19.64|19.56|19.59|19.51|20
1727792700000|2024-10-01 14:25:00|19.63|19.55|19.64|19.56|19.64|19.56|19.59|19.51|5
1727792710000|2024-10-01 14:25:10|19.66|19.58|19.69|19.61|19.69|19.61|19.64|19.56|31
1727792720000|2024-10-01 14:25:20|19.67|19.59|19.64|19.56|19.68|19.6|19.64|19.56|14
1727792730000|2024-10-01 14:25:30|19.66|19.58|19.69|19.61|19.69|19.61|19.64|19.56|0
1727792750000|2024-10-01 14:25:50|19.68|19.6|19.69|19.61|19.69|19.61|19.64|19.56|8
1727792760000|2024-10-01 14:26:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|3
1727792770000|2024-10-01 14:26:10|19.69|19.61|19.71|19.63|19.72|19.64|19.69|19.61|9
1727792780000|2024-10-01 14:26:20|19.72|19.64|19.77|19.69|19.79|19.71|19.72|19.64|54
1727792790000|2024-10-01 14:26:30|19.72|19.64|19.74|19.66|19.77|19.69|19.72|19.64|41
1727792800000|2024-10-01 14:26:40|19.73|19.65|19.77|19.69|19.77|19.69|19.72|19.64|2
1727792810000|2024-10-01 14:26:50|19.74|19.66|19.81|19.73|19.81|19.73|19.73|19.65|9
1727792820000|2024-10-01 14:27:00|19.77|19.69|19.77|19.69|19.77|19.69|19.72|19.64|11
1727792830000|2024-10-01 14:27:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|2
1727792840000|2024-10-01 14:27:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1727792850000|2024-10-01 14:27:30|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|6
1727792860000|2024-10-01 14:27:40|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|8
1727792870000|2024-10-01 14:27:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1727792880000|2024-10-01 14:28:00|19.81|19.73|19.82|19.74|19.84|19.76|19.79|19.71|10
1727792890000|2024-10-01 14:28:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|4
1727792900000|2024-10-01 14:28:20|19.81|19.73|19.84|19.76|19.84|19.76|19.78|19.7|5
1727792910000|2024-10-01 14:28:30|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|25
1727792920000|2024-10-01 14:28:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727792930000|2024-10-01 14:28:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|7
1727792940000|2024-10-01 14:29:00|19.81|19.73|19.82|19.74|19.82|19.74|19.79|19.71|1
1727792950000|2024-10-01 14:29:10|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|14
1727792960000|2024-10-01 14:29:20|19.82|19.74|19.77|19.69|19.84|19.76|19.77|19.69|6
1727792970000|2024-10-01 14:29:30|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1727792980000|2024-10-01 14:29:40|19.77|19.69|19.79|19.71|19.82|19.74|19.77|19.69|2
1727792990000|2024-10-01 14:29:50|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|2
1727793000000|2024-10-01 14:30:00|19.78|19.7|19.82|19.74|19.82|19.74|19.77|19.69|3
1727793010000|2024-10-01 14:30:10|||||||||11
1727793020000|2024-10-01 14:30:20|19.84|19.76|19.84|19.76|19.86|19.78|19.82|19.74|3
1727793030000|2024-10-01 14:30:30|19.83|19.75|19.87|19.79|19.87|19.79|19.82|19.74|7
1727793040000|2024-10-01 14:30:40|19.84|19.76|19.87|19.79|19.88|19.8|19.84|19.76|0
1727793050000|2024-10-01 14:30:50|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|1
1727793060000|2024-10-01 14:31:00|||||||||1
1727793070000|2024-10-01 14:31:10|19.87|19.79|19.89|19.81|19.89|19.81|19.84|19.76|31
1727793080000|2024-10-01 14:31:20|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1727793090000|2024-10-01 14:31:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|6
1727793110000|2024-10-01 14:31:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|11
1727793120000|2024-10-01 14:32:00|19.97|19.89|19.96|19.88|19.99|19.91|19.94|19.86|13
1727793130000|2024-10-01 14:32:10|19.94|19.86|19.97|19.89|19.99|19.91|19.94|19.86|46
1727793140000|2024-10-01 14:32:20|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|24
1727793150000|2024-10-01 14:32:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1727793160000|2024-10-01 14:32:40|19.99|19.91|19.92|19.84|19.99|19.91|19.92|19.84|7
1727793170000|2024-10-01 14:32:50|19.91|19.83|19.87|19.79|19.92|19.84|19.87|19.79|8
1727793180000|2024-10-01 14:33:00|19.86|19.78|19.88|19.8|19.88|19.8|19.84|19.76|28
1727793190000|2024-10-01 14:33:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1727793200000|2024-10-01 14:33:20|19.91|19.83|19.87|19.79|19.92|19.84|19.87|19.79|11
1727793210000|2024-10-01 14:33:30|19.89|19.81|19.87|19.79|19.92|19.84|19.86|19.78|3
1727793220000|2024-10-01 14:33:40|19.86|19.78|19.74|19.66|19.87|19.79|19.74|19.66|36
1727793230000|2024-10-01 14:33:50|19.76|19.68|19.77|19.69|19.82|19.74|19.76|19.68|26
1727793240000|2024-10-01 14:34:00|19.78|19.7|19.77|19.69|19.82|19.74|19.77|19.69|4
1727793250000|2024-10-01 14:34:10|19.78|19.7|19.73|19.65|19.81|19.73|19.73|19.65|25
1727793260000|2024-10-01 14:34:20|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|31
1727793280000|2024-10-01 14:34:40|19.71|19.63|19.73|19.65|19.74|19.66|19.69|19.61|10
1727793290000|2024-10-01 14:34:50|19.74|19.66|19.74|19.66|19.77|19.69|19.73|19.65|1
1727793300000|2024-10-01 14:35:00|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|20
1727793310000|2024-10-01 14:35:10|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|5
1727793320000|2024-10-01 14:35:20|19.73|19.65|19.77|19.69|19.77|19.69|19.73|19.65|0
1727793350000|2024-10-01 14:35:50|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|6
1727793360000|2024-10-01 14:36:00|19.78|19.7|19.79|19.71|19.82|19.74|19.77|19.69|15
1727793370000|2024-10-01 14:36:10|19.78|19.7|19.71|19.63|19.79|19.71|19.69|19.61|60
1727793380000|2024-10-01 14:36:20|19.69|19.61|19.67|19.59|19.72|19.64|19.67|19.59|98
1727793390000|2024-10-01 14:36:30|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|15
1727793400000|2024-10-01 14:36:40|19.66|19.58|19.67|19.59|19.67|19.59|19.64|19.56|1
1727793410000|2024-10-01 14:36:50|19.68|19.6|19.68|19.6|19.72|19.64|19.67|19.59|22
1727793420000|2024-10-01 14:37:00|19.69|19.61|19.67|19.59|19.71|19.63|19.67|19.59|4
1727793430000|2024-10-01 14:37:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1727793440000|2024-10-01 14:37:20|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|3
1727793450000|2024-10-01 14:37:30|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1727793460000|2024-10-01 14:37:40|19.69|19.61|19.68|19.6|19.69|19.61|19.67|19.59|4
1727793470000|2024-10-01 14:37:50|19.67|19.59|19.64|19.56|19.67|19.59|19.63|19.55|7
1727793480000|2024-10-01 14:38:00|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|6
1727793490000|2024-10-01 14:38:10|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1727793500000|2024-10-01 14:38:20|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|8
1727793510000|2024-10-01 14:38:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|11
1727793520000|2024-10-01 14:38:40|19.61|19.53|19.61|19.53|19.62|19.54|19.59|19.51|10
1727793530000|2024-10-01 14:38:50|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|1
1727793540000|2024-10-01 14:39:00|19.61|19.53|19.57|19.49|19.61|19.53|19.54|19.46|52
1727793560000|2024-10-01 14:39:20|19.62|19.54|19.57|19.49|19.62|19.54|19.57|19.49|20
1727793570000|2024-10-01 14:39:30|||||||||1
1727793580000|2024-10-01 14:39:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|8
1727793590000|2024-10-01 14:39:50|19.57|19.49|19.57|19.49|19.57|19.49|19.54|19.46|5
1727793600000|2024-10-01 14:40:00|19.56|19.48|19.56|19.48|19.58|19.5|19.54|19.46|7
1727793610000|2024-10-01 14:40:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1727793620000|2024-10-01 14:40:20|19.49|19.41|19.57|19.49|19.57|19.49|19.49|19.41|25
1727793630000|2024-10-01 14:40:30|19.58|19.5|19.58|19.5|19.59|19.51|19.57|19.49|1
1727793640000|2024-10-01 14:40:40|19.57|19.49|19.54|19.46|19.58|19.5|19.54|19.46|11
1727793650000|2024-10-01 14:40:50|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|9
1727793660000|2024-10-01 14:41:00|19.56|19.48|19.54|19.46|19.57|19.49|19.53|19.45|0
1727793670000|2024-10-01 14:41:10|19.53|19.45|19.49|19.41|19.54|19.46|19.49|19.41|6
1727793680000|2024-10-01 14:41:20|19.48|19.4|19.44|19.36|19.49|19.41|19.44|19.36|36
1727793690000|2024-10-01 14:41:30|19.47|19.39|19.47|19.39|19.49|19.41|19.46|19.38|11
1727793700000|2024-10-01 14:41:40|19.46|19.38|19.44|19.36|19.47|19.39|19.44|19.36|0
1727793710000|2024-10-01 14:41:50|||||||||1
1727793720000|2024-10-01 14:42:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|19
1727793730000|2024-10-01 14:42:10|19.43|19.35|19.43|19.35|19.44|19.36|19.42|19.34|2
1727793740000|2024-10-01 14:42:20|19.42|19.34|19.44|19.36|19.44|19.36|19.41|19.33|53
1727793750000|2024-10-01 14:42:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|5
1727793760000|2024-10-01 14:42:40|19.46|19.38|19.44|19.36|19.49|19.41|19.42|19.34|10
1727793770000|2024-10-01 14:42:50|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|2
1727793780000|2024-10-01 14:43:00|19.42|19.34|19.42|19.34|19.42|19.34|19.39|19.31|0
1727793790000|2024-10-01 14:43:10|19.41|19.33|19.42|19.34|19.42|19.34|19.39|19.31|0
1727793800000|2024-10-01 14:43:20|19.43|19.35|19.44|19.36|19.44|19.36|19.42|19.34|20
1727793810000|2024-10-01 14:43:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1727793830000|2024-10-01 14:43:50|19.43|19.35|19.44|19.36|19.44|19.36|19.41|19.33|2
1727793840000|2024-10-01 14:44:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|3
1727793850000|2024-10-01 14:44:10|19.46|19.38|19.46|19.38|19.48|19.4|19.44|19.36|4
1727793860000|2024-10-01 14:44:20|19.44|19.36|19.46|19.38|19.47|19.39|19.44|19.36|1
1727793870000|2024-10-01 14:44:30|19.44|19.36|19.44|19.36|19.47|19.39|19.44|19.36|0
1727793880000|2024-10-01 14:44:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|2
1727793890000|2024-10-01 14:44:50|19.52|19.44|19.57|19.49|19.58|19.5|19.52|19.44|179
1727793900000|2024-10-01 14:45:00|19.58|19.5|19.57|19.49|19.59|19.51|19.57|19.49|1
1727793910000|2024-10-01 14:45:10|19.58|19.5|19.62|19.54|19.66|19.58|19.57|19.49|158
1727793920000|2024-10-01 14:45:20|19.57|19.49|19.62|19.54|19.63|19.55|19.57|19.49|190
1727793930000|2024-10-01 14:45:30|19.57|19.49|19.62|19.54|19.62|19.54|19.57|19.49|165
1727793950000|2024-10-01 14:45:50|19.59|19.51|19.59|19.51|19.59|19.51|19.54|19.46|265
1727793960000|2024-10-01 14:46:00|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|14
1727793980000|2024-10-01 14:46:20|||||||||1
1727793990000|2024-10-01 14:46:30|19.59|19.51|19.61|19.53|19.62|19.54|19.58|19.5|61
1727794000000|2024-10-01 14:46:40|19.62|19.54|19.59|19.51|19.62|19.54|19.57|19.49|0
1727794010000|2024-10-01 14:46:50|19.58|19.5|19.61|19.53|19.62|19.54|19.58|19.5|0
1727794020000|2024-10-01 14:47:00|19.59|19.51|19.64|19.56|19.64|19.56|19.59|19.51|11
1727794030000|2024-10-01 14:47:10|19.66|19.58|19.64|19.56|19.67|19.59|19.64|19.56|10
1727794060000|2024-10-01 14:47:40|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|2
1727794070000|2024-10-01 14:47:50|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|4
1727794080000|2024-10-01 14:48:00|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|24
1727794090000|2024-10-01 14:48:10|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|321
1727794100000|2024-10-01 14:48:20|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|4
1727794110000|2024-10-01 14:48:30|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|151
1727794120000|2024-10-01 14:48:40|19.73|19.65|19.77|19.69|19.77|19.69|19.72|19.64|0
1727794130000|2024-10-01 14:48:50|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1727794140000|2024-10-01 14:49:00|||||||||1
1727794150000|2024-10-01 14:49:10|19.78|19.7|19.79|19.71|19.79|19.71|19.77|19.69|12
1727794160000|2024-10-01 14:49:20|19.78|19.7|19.79|19.71|19.79|19.71|19.77|19.69|1
1727794170000|2024-10-01 14:49:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|20
1727794180000|2024-10-01 14:49:40|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|30
1727794190000|2024-10-01 14:49:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727794200000|2024-10-01 14:50:00|||||||||6
1727794210000|2024-10-01 14:50:10|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|32
1727794230000|2024-10-01 14:50:30|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|7
1727794260000|2024-10-01 14:51:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1727794290000|2024-10-01 14:51:30|19.77|19.69|19.74|19.66|19.79|19.71|19.74|19.66|13
1727794300000|2024-10-01 14:51:40|19.78|19.7|19.79|19.71|19.79|19.71|19.74|19.66|4
1727794310000|2024-10-01 14:51:50|||||||||1
1727794320000|2024-10-01 14:52:00|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|6
1727794330000|2024-10-01 14:52:10|19.79|19.71|19.8|19.72|19.82|19.74|19.79|19.71|2
1727794340000|2024-10-01 14:52:20|19.82|19.74|19.82|19.74|19.82|19.74|19.79|19.71|0
1727794350000|2024-10-01 14:52:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|12
1727794370000|2024-10-01 14:52:50|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|3
1727794380000|2024-10-01 14:53:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1727794390000|2024-10-01 14:53:10|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|5
1727794400000|2024-10-01 14:53:20|19.8|19.72|19.78|19.7|19.8|19.72|19.75|19.67|9
1727794410000|2024-10-01 14:53:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|7
1727794420000|2024-10-01 14:53:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|1
1727794430000|2024-10-01 14:53:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727794440000|2024-10-01 14:54:00|19.83|19.75|19.84|19.76|19.85|19.77|19.82|19.74|5
1727794450000|2024-10-01 14:54:10|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|3
1727794460000|2024-10-01 14:54:20|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|3
1727794470000|2024-10-01 14:54:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727794480000|2024-10-01 14:54:40|19.82|19.74|19.83|19.75|19.84|19.76|19.8|19.72|0
1727794490000|2024-10-01 14:54:50|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1727794500000|2024-10-01 14:55:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|1
1727794510000|2024-10-01 14:55:10|19.82|19.74|19.8|19.72|19.84|19.76|19.79|19.71|5
1727794520000|2024-10-01 14:55:20|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1727794530000|2024-10-01 14:55:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727794540000|2024-10-01 14:55:40|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|152
1727794560000|2024-10-01 14:56:00|19.78|19.7|19.74|19.66|19.78|19.7|19.73|19.65|290
1727794570000|2024-10-01 14:56:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|4
1727794580000|2024-10-01 14:56:20|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|4
1727794590000|2024-10-01 14:56:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727794600000|2024-10-01 14:56:40|||||||||1
1727794610000|2024-10-01 14:56:50|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|0
1727794620000|2024-10-01 14:57:00|||||||||1
1727794630000|2024-10-01 14:57:10|19.73|19.65|19.72|19.64|19.74|19.66|19.72|19.64|151
1727794640000|2024-10-01 14:57:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1727794650000|2024-10-01 14:57:30|19.72|19.64|19.74|19.66|19.74|19.66|19.69|19.61|9
1727794660000|2024-10-01 14:57:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1727794670000|2024-10-01 14:57:50|19.74|19.66|19.75|19.67|19.77|19.69|19.74|19.66|10
1727794680000|2024-10-01 14:58:00|19.77|19.69|19.73|19.65|19.77|19.69|19.72|19.64|1
1727794690000|2024-10-01 14:58:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1727794700000|2024-10-01 14:58:20|19.74|19.66|19.74|19.66|19.77|19.69|19.74|19.66|0
1727794710000|2024-10-01 14:58:30|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|176
1727794740000|2024-10-01 14:59:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|151
1727794750000|2024-10-01 14:59:10|19.7|19.62|19.7|19.62|19.74|19.66|19.69|19.61|8
1727794760000|2024-10-01 14:59:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1727794770000|2024-10-01 14:59:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|1
1727794790000|2024-10-01 14:59:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|1
1727794800000|2024-10-01 15:00:00|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|69
1727794810000|2024-10-01 15:00:10|19.72|19.64|19.74|19.66|19.74|19.66|19.69|19.61|156
1727794820000|2024-10-01 15:00:20|19.73|19.65|19.74|19.66|19.74|19.66|19.72|19.64|3
1727794840000|2024-10-01 15:00:40|||||||||1
1727794850000|2024-10-01 15:00:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|65
1727794860000|2024-10-01 15:01:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|5
1727794870000|2024-10-01 15:01:10|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|65
1727794880000|2024-10-01 15:01:20|19.73|19.65|19.67|19.59|19.74|19.66|19.67|19.59|14
1727794890000|2024-10-01 15:01:30|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|5
1727794900000|2024-10-01 15:01:40|19.68|19.6|19.72|19.64|19.72|19.64|19.67|19.59|1
1727794910000|2024-10-01 15:01:50|19.73|19.65|19.73|19.65|19.74|19.66|19.72|19.64|1
1727794920000|2024-10-01 15:02:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727794930000|2024-10-01 15:02:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|3
1727794940000|2024-10-01 15:02:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|21
1727794950000|2024-10-01 15:02:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|73
1727794960000|2024-10-01 15:02:40|19.79|19.71|19.79|19.71|19.82|19.74|19.79|19.71|4
1727794970000|2024-10-01 15:02:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727794990000|2024-10-01 15:03:10|19.77|19.69|19.79|19.71|19.79|19.71|19.75|19.67|14
1727795000000|2024-10-01 15:03:20|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|48
1727795030000|2024-10-01 15:03:50|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|15
1727795040000|2024-10-01 15:04:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|10
1727795050000|2024-10-01 15:04:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1727795060000|2024-10-01 15:04:20|19.84|19.76|19.85|19.77|19.87|19.79|19.84|19.76|77
1727795070000|2024-10-01 15:04:30|19.84|19.76|19.84|19.76|19.87|19.79|19.84|19.76|0
1727795080000|2024-10-01 15:04:40|19.82|19.74|19.79|19.71|19.82|19.74|19.77|19.69|78
1727795090000|2024-10-01 15:04:50|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|8
1727795100000|2024-10-01 15:05:00|19.84|19.76|19.87|19.79|19.89|19.81|19.84|19.76|133
1727795110000|2024-10-01 15:05:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|50
1727795120000|2024-10-01 15:05:20|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|1
1727795130000|2024-10-01 15:05:30|19.89|19.81|19.9|19.82|19.92|19.84|19.89|19.81|1
1727795140000|2024-10-01 15:05:40|19.92|19.84|19.87|19.79|19.93|19.85|19.87|19.79|26
1727795150000|2024-10-01 15:05:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1727795160000|2024-10-01 15:06:00|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|6
1727795170000|2024-10-01 15:06:10|19.84|19.76|19.92|19.84|19.92|19.84|19.84|19.76|12
1727795180000|2024-10-01 15:06:20|19.93|19.85|19.99|19.91|19.99|19.91|19.92|19.84|15
1727795190000|2024-10-01 15:06:30|19.98|19.9|19.92|19.84|19.98|19.9|19.88|19.8|38
1727795200000|2024-10-01 15:06:40|19.87|19.79|19.87|19.79|19.92|19.84|19.87|19.79|3
1727795210000|2024-10-01 15:06:50|19.89|19.81|19.9|19.82|19.92|19.84|19.89|19.81|1
1727795220000|2024-10-01 15:07:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|21
1727795230000|2024-10-01 15:07:10|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|15
1727795270000|2024-10-01 15:07:50|||||||||51
1727795280000|2024-10-01 15:08:00|19.9|19.82|19.89|19.81|19.92|19.84|19.87|19.79|8
1727795290000|2024-10-01 15:08:10|19.9|19.82|19.99|19.91|19.99|19.91|19.9|19.82|120
1727795300000|2024-10-01 15:08:20|20|19.92|19.98|19.9|20|19.92|19.97|19.89|7
1727795310000|2024-10-01 15:08:30|19.99|19.91|19.93|19.85|19.99|19.91|19.93|19.85|55
1727795320000|2024-10-01 15:08:40|19.92|19.84|19.9|19.82|19.94|19.86|19.89|19.81|2
1727795330000|2024-10-01 15:08:50|19.92|19.84|19.94|19.86|19.94|19.86|19.9|19.82|1
1727795340000|2024-10-01 15:09:00|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|9
1727795360000|2024-10-01 15:09:20|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|5
1727795380000|2024-10-01 15:09:40|||||||||6
1727795390000|2024-10-01 15:09:50|20|19.92|20.01|19.93|20.03|19.95|19.99|19.91|6
1727795400000|2024-10-01 15:10:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|23
1727795410000|2024-10-01 15:10:10|20|19.92|19.99|19.91|20.04|19.96|19.99|19.91|4
1727795420000|2024-10-01 15:10:20|||||||||1
1727795430000|2024-10-01 15:10:30|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|4
1727795440000|2024-10-01 15:10:40|20|19.92|20.04|19.96|20.04|19.96|20|19.92|7
1727795450000|2024-10-01 15:10:50|20.03|19.95|20.04|19.96|20.04|19.96|20.02|19.94|2
1727795460000|2024-10-01 15:11:00|20.03|19.95|20.04|19.96|20.04|19.96|20.02|19.94|7
1727795470000|2024-10-01 15:11:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1727795480000|2024-10-01 15:11:20|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1727795500000|2024-10-01 15:11:40|20.06|19.98|20.04|19.96|20.09|20.01|20.04|19.96|74
1727795510000|2024-10-01 15:11:50|20.09|20.01|20.09|20.01|20.09|20.01|20.05|19.97|6
1727795520000|2024-10-01 15:12:00|20.08|20|20.09|20.01|20.09|20.01|20.07|19.99|42
1727795530000|2024-10-01 15:12:10|20.07|19.99|20.04|19.96|20.08|20|20.04|19.96|8
1727795540000|2024-10-01 15:12:20|20.05|19.97|20.04|19.96|20.07|19.99|20.04|19.96|0
1727795550000|2024-10-01 15:12:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1727795560000|2024-10-01 15:12:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|27
1727795570000|2024-10-01 15:12:50|20.08|20|20.09|20.01|20.09|20.01|20.08|20|6
1727795580000|2024-10-01 15:13:00|20.08|20|20.04|19.96|20.08|20|20.04|19.96|1
1727795590000|2024-10-01 15:13:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1727795600000|2024-10-01 15:13:20|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|3
1727795610000|2024-10-01 15:13:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|1
1727795630000|2024-10-01 15:13:50|20.05|19.97|20.09|20.01|20.09|20.01|20.04|19.96|4
1727795640000|2024-10-01 15:14:00|20.08|20|20.09|20.01|20.09|20.01|20.07|19.99|7
1727795650000|2024-10-01 15:14:10|20.08|20|20.07|19.99|20.09|20.01|20.07|19.99|2
1727795660000|2024-10-01 15:14:20|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1727795670000|2024-10-01 15:14:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|2
1727795680000|2024-10-01 15:14:40|20.07|19.99|20.07|19.99|20.07|19.99|20.04|19.96|1
1727795690000|2024-10-01 15:14:50|20.08|20|20.09|20.01|20.09|20.01|20.07|19.99|3
1727795700000|2024-10-01 15:15:00|20.08|20|20.04|19.96|20.08|20|20.02|19.94|160
1727795710000|2024-10-01 15:15:10|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|12
1727795720000|2024-10-01 15:15:20|20.03|19.95|20.04|19.96|20.05|19.97|20.03|19.95|0
1727795730000|2024-10-01 15:15:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1727795740000|2024-10-01 15:15:40|20.05|19.97|20.04|19.96|20.07|19.99|20.04|19.96|0
1727795750000|2024-10-01 15:15:50|20.05|19.97|20.05|19.97|20.07|19.99|20.04|19.96|1
1727795760000|2024-10-01 15:16:00|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|20
1727795770000|2024-10-01 15:16:10|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1727795780000|2024-10-01 15:16:20|||||||||1
1727795800000|2024-10-01 15:16:40|20.05|19.97|20.04|19.96|20.07|19.99|20.04|19.96|1
1727795810000|2024-10-01 15:16:50|20.05|19.97|20.05|19.97|20.09|20.01|20.04|19.96|1
1727795820000|2024-10-01 15:17:00|20.04|19.96|20.09|20.01|20.09|20.01|20.04|19.96|11
1727795850000|2024-10-01 15:17:30|||||||||1
1727795870000|2024-10-01 15:17:50|||||||||1
1727795880000|2024-10-01 15:18:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|232
1727795890000|2024-10-01 15:18:10|20.1|20.02|20.09|20.01|20.12|20.04|20.09|20.01|29
1727795900000|2024-10-01 15:18:20|20.1|20.02|20.14|20.06|20.14|20.06|20.09|20.01|3
1727795910000|2024-10-01 15:18:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|11
1727795920000|2024-10-01 15:18:40|20.13|20.05|20.12|20.04|20.14|20.06|20.09|20.01|6
1727795930000|2024-10-01 15:18:50|20.13|20.05|20.09|20.01|20.13|20.05|20.08|20|6
1727795940000|2024-10-01 15:19:00|20.08|20|20.08|20|20.08|20|20.05|19.97|16
1727795950000|2024-10-01 15:19:10|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|0
1727795960000|2024-10-01 15:19:20|20.06|19.98|20.06|19.98|20.09|20.01|20.06|19.98|26
1727795970000|2024-10-01 15:19:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|4
1727795980000|2024-10-01 15:19:40|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|27
1727795990000|2024-10-01 15:19:50|20.05|19.97|20.01|19.93|20.06|19.98|20.01|19.93|48
1727796000000|2024-10-01 15:20:00|||||||||22
1727796010000|2024-10-01 15:20:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|18
1727796020000|2024-10-01 15:20:20|19.95|19.87|19.99|19.91|19.99|19.91|19.95|19.87|23
1727796030000|2024-10-01 15:20:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|6
1727796040000|2024-10-01 15:20:40|||||||||2
1727796050000|2024-10-01 15:20:50|20|19.92|19.99|19.91|20.01|19.93|19.99|19.91|28
1727796060000|2024-10-01 15:21:00|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|43
1727796070000|2024-10-01 15:21:10|||||||||8
1727796080000|2024-10-01 15:21:20|20.06|19.98|20.01|19.93|20.06|19.98|20.01|19.93|10
1727796100000|2024-10-01 15:21:40|||||||||2
1727796110000|2024-10-01 15:21:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|4
1727796120000|2024-10-01 15:22:00|20|19.92|20.01|19.93|20.01|19.93|19.99|19.91|0
1727796130000|2024-10-01 15:22:10|20|19.92|19.96|19.88|20|19.92|19.94|19.86|214
1727796140000|2024-10-01 15:22:20|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|3
1727796150000|2024-10-01 15:22:30|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|12
1727796160000|2024-10-01 15:22:40|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|9
1727796180000|2024-10-01 15:23:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|33
1727796190000|2024-10-01 15:23:10|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|3
1727796200000|2024-10-01 15:23:20|||||||||3
1727796210000|2024-10-01 15:23:30|||||||||2
1727796220000|2024-10-01 15:23:40|||||||||2
1727796230000|2024-10-01 15:23:50|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|101
1727796240000|2024-10-01 15:24:00|19.91|19.83|19.89|19.81|19.91|19.83|19.88|19.8|45
1727796250000|2024-10-01 15:24:10|||||||||5
1727796260000|2024-10-01 15:24:20|||||||||3
1727796270000|2024-10-01 15:24:30|||||||||61
1727796280000|2024-10-01 15:24:40|||||||||1
1727796290000|2024-10-01 15:24:50|||||||||2
1727796300000|2024-10-01 15:25:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|39
1727796310000|2024-10-01 15:25:10|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|90
1727796320000|2024-10-01 15:25:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|65
1727796340000|2024-10-01 15:25:40|||||||||4
1727796350000|2024-10-01 15:25:50|||||||||1
1727796360000|2024-10-01 15:26:00|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|20
1727796370000|2024-10-01 15:26:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|6
1727796380000|2024-10-01 15:26:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|3
1727796400000|2024-10-01 15:26:40|||||||||2
1727796410000|2024-10-01 15:26:50|||||||||42
1727796420000|2024-10-01 15:27:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|111
1727796430000|2024-10-01 15:27:10|19.85|19.77|19.87|19.79|19.89|19.81|19.85|19.77|1
1727796440000|2024-10-01 15:27:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|7
1727796450000|2024-10-01 15:27:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727796460000|2024-10-01 15:27:40|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|24
1727796470000|2024-10-01 15:27:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|16
1727796480000|2024-10-01 15:28:00|19.77|19.69|19.74|19.66|19.79|19.71|19.74|19.66|119
1727796490000|2024-10-01 15:28:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|25
1727796500000|2024-10-01 15:28:20|||||||||2
1727796510000|2024-10-01 15:28:30|||||||||67
1727796520000|2024-10-01 15:28:40|||||||||1
1727796530000|2024-10-01 15:28:50|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|327
1727796540000|2024-10-01 15:29:00|19.8|19.72|19.82|19.74|19.83|19.75|19.79|19.71|26
1727796550000|2024-10-01 15:29:10|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|39
1727796560000|2024-10-01 15:29:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1727796570000|2024-10-01 15:29:30|||||||||85
1727796580000|2024-10-01 15:29:40|19.87|19.79|19.84|19.76|19.89|19.81|19.84|19.76|53
1727796590000|2024-10-01 15:29:50|19.85|19.77|19.88|19.8|19.89|19.81|19.84|19.76|102
1727796600000|2024-10-01 15:30:00|19.89|19.81|19.89|19.81|19.94|19.86|19.89|19.81|96
1727796610000|2024-10-01 15:30:10|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|2
1727796620000|2024-10-01 15:30:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|20
1727796630000|2024-10-01 15:30:30|19.83|19.75|19.82|19.74|19.83|19.75|19.79|19.71|2
1727796660000|2024-10-01 15:31:00|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|22
1727796670000|2024-10-01 15:31:10|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|10
1727796680000|2024-10-01 15:31:20|||||||||74
1727796690000|2024-10-01 15:31:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727796700000|2024-10-01 15:31:40|19.79|19.71|19.78|19.7|19.82|19.74|19.78|19.7|22
1727796710000|2024-10-01 15:31:50|19.74|19.66|19.76|19.68|19.78|19.7|19.74|19.66|100
1727796720000|2024-10-01 15:32:00|19.77|19.69|19.81|19.73|19.82|19.74|19.74|19.66|38
1727796730000|2024-10-01 15:32:10|19.82|19.74|19.87|19.79|19.87|19.79|19.81|19.73|4
1727796740000|2024-10-01 15:32:20|19.86|19.78|19.87|19.79|19.87|19.79|19.84|19.76|1
1727796750000|2024-10-01 15:32:30|19.86|19.78|19.82|19.74|19.87|19.79|19.82|19.74|23
1727796770000|2024-10-01 15:32:50|19.84|19.76|19.83|19.75|19.86|19.78|19.82|19.74|27
1727796780000|2024-10-01 15:33:00|19.84|19.76|19.82|19.74|19.84|19.76|19.79|19.71|5
1727796790000|2024-10-01 15:33:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727796800000|2024-10-01 15:33:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727796810000|2024-10-01 15:33:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|1
1727796820000|2024-10-01 15:33:40|19.81|19.73|19.77|19.69|19.81|19.73|19.76|19.68|2
1727796830000|2024-10-01 15:33:50|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1727796840000|2024-10-01 15:34:00|19.77|19.69|19.77|19.69|19.78|19.7|19.74|19.66|25
1727796850000|2024-10-01 15:34:10|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|1
1727796860000|2024-10-01 15:34:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1727796880000|2024-10-01 15:34:40|19.67|19.59|19.74|19.66|19.76|19.68|19.62|19.54|183
1727796890000|2024-10-01 15:34:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|4
1727796900000|2024-10-01 15:35:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|1
1727796910000|2024-10-01 15:35:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1727796920000|2024-10-01 15:35:20|19.7|19.62|19.66|19.58|19.71|19.63|19.66|19.58|7
1727796940000|2024-10-01 15:35:40|19.71|19.63|19.7|19.62|19.71|19.63|19.66|19.58|40
1727796950000|2024-10-01 15:35:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1727796970000|2024-10-01 15:36:10|19.69|19.61|19.7|19.62|19.71|19.63|19.69|19.61|6
1727796980000|2024-10-01 15:36:20|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1727796990000|2024-10-01 15:36:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|43
1727797000000|2024-10-01 15:36:40|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1727797010000|2024-10-01 15:36:50|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|0
1727797020000|2024-10-01 15:37:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|43
1727797030000|2024-10-01 15:37:10|19.69|19.61|19.71|19.63|19.71|19.63|19.68|19.6|45
1727797060000|2024-10-01 15:37:40|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|3
1727797070000|2024-10-01 15:37:50|||||||||2
1727797090000|2024-10-01 15:38:10|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|94
1727797100000|2024-10-01 15:38:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1727797110000|2024-10-01 15:38:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|8
1727797120000|2024-10-01 15:38:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1727797130000|2024-10-01 15:38:50|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|15
1727797170000|2024-10-01 15:39:30|19.75|19.67|19.73|19.65|19.76|19.68|19.71|19.63|8
1727797180000|2024-10-01 15:39:40|19.74|19.66|19.74|19.66|19.74|19.66|19.73|19.65|0
1727797190000|2024-10-01 15:39:50|19.73|19.65|19.71|19.63|19.73|19.65|19.7|19.62|3
1727797200000|2024-10-01 15:40:00|19.7|19.62|19.69|19.61|19.7|19.62|19.65|19.57|3
1727797210000|2024-10-01 15:40:10|19.68|19.6|19.66|19.58|19.69|19.61|19.66|19.58|0
1727797230000|2024-10-01 15:40:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|18
1727797240000|2024-10-01 15:40:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1727797290000|2024-10-01 15:41:30|||||||||75
1727797300000|2024-10-01 15:41:40|19.65|19.57|19.65|19.57|19.66|19.58|19.64|19.56|6
1727797310000|2024-10-01 15:41:50|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1727797320000|2024-10-01 15:42:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|18
1727797340000|2024-10-01 15:42:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|27
1727797350000|2024-10-01 15:42:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|30
1727797360000|2024-10-01 15:42:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1727797370000|2024-10-01 15:42:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1727797380000|2024-10-01 15:43:00|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|203
1727797390000|2024-10-01 15:43:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1727797400000|2024-10-01 15:43:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1727797450000|2024-10-01 15:44:10|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|186
1727797470000|2024-10-01 15:44:30|||||||||9
1727797500000|2024-10-01 15:45:00|19.62|19.54|19.66|19.58|19.66|19.58|19.6|19.52|19
1727797520000|2024-10-01 15:45:20|19.63|19.55|19.66|19.58|19.66|19.58|19.61|19.53|15
1727797550000|2024-10-01 15:45:50|19.63|19.55|19.64|19.56|19.66|19.58|19.63|19.55|62
1727797560000|2024-10-01 15:46:00|19.63|19.55|19.69|19.61|19.69|19.61|19.63|19.55|0
1727797570000|2024-10-01 15:46:10|19.71|19.63|19.7|19.62|19.71|19.63|19.69|19.61|3
1727797580000|2024-10-01 15:46:20|19.71|19.63|19.71|19.63|19.73|19.65|19.7|19.62|0
1727797590000|2024-10-01 15:46:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1727797610000|2024-10-01 15:46:50|19.74|19.66|19.75|19.67|19.75|19.67|19.71|19.63|5
1727797620000|2024-10-01 15:47:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727797630000|2024-10-01 15:47:10|19.74|19.66|19.76|19.68|19.76|19.68|19.73|19.65|19
1727797650000|2024-10-01 15:47:30|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|13
1727797660000|2024-10-01 15:47:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|3
1727797680000|2024-10-01 15:48:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1727797690000|2024-10-01 15:48:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1727797720000|2024-10-01 15:48:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1727797740000|2024-10-01 15:49:00|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|51
1727797750000|2024-10-01 15:49:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1727797790000|2024-10-01 15:49:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|3
1727797810000|2024-10-01 15:50:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1727797870000|2024-10-01 15:51:10|||||||||1
1727797890000|2024-10-01 15:51:30|19.67|19.59|19.65|19.57|19.67|19.59|19.64|19.56|26
1727797900000|2024-10-01 15:51:40|19.67|19.59|19.64|19.56|19.69|19.61|19.64|19.56|5
1727797910000|2024-10-01 15:51:50|19.65|19.57|19.65|19.57|19.69|19.61|19.64|19.56|6
1727797920000|2024-10-01 15:52:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727797960000|2024-10-01 15:52:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|4
1727797970000|2024-10-01 15:52:50|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|3
1727797980000|2024-10-01 15:53:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727797990000|2024-10-01 15:53:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1727798000000|2024-10-01 15:53:20|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1727798010000|2024-10-01 15:53:30|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|3
1727798030000|2024-10-01 15:53:50|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|40
1727798040000|2024-10-01 15:54:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|18
1727798050000|2024-10-01 15:54:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|69
1727798060000|2024-10-01 15:54:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1727798070000|2024-10-01 15:54:30|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|8
1727798080000|2024-10-01 15:54:40|19.58|19.5|19.57|19.49|19.59|19.51|19.55|19.47|8
1727798090000|2024-10-01 15:54:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1727798100000|2024-10-01 15:55:00|19.52|19.44|19.49|19.41|19.53|19.45|19.49|19.41|13
1727798110000|2024-10-01 15:55:10|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|15
1727798120000|2024-10-01 15:55:20|19.48|19.4|19.54|19.46|19.54|19.46|19.46|19.38|9
1727798140000|2024-10-01 15:55:40|||||||||10
1727798160000|2024-10-01 15:56:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1727798170000|2024-10-01 15:56:10|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|0
1727798180000|2024-10-01 15:56:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|128
1727798190000|2024-10-01 15:56:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727798200000|2024-10-01 15:56:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1727798220000|2024-10-01 15:57:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727798230000|2024-10-01 15:57:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1727798240000|2024-10-01 15:57:20|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|0
1727798250000|2024-10-01 15:57:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727798260000|2024-10-01 15:57:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1727798280000|2024-10-01 15:58:00|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1727798290000|2024-10-01 15:58:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1727798300000|2024-10-01 15:58:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1727798310000|2024-10-01 15:58:30|19.58|19.5|19.59|19.51|19.59|19.51|19.56|19.48|0
1727798320000|2024-10-01 15:58:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727798330000|2024-10-01 15:58:50|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1727798340000|2024-10-01 15:59:00|19.59|19.51|19.64|19.56|19.66|19.58|19.59|19.51|10
1727798350000|2024-10-01 15:59:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|2
1727798360000|2024-10-01 15:59:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727798370000|2024-10-01 15:59:30|19.66|19.58|19.66|19.58|19.68|19.6|19.65|19.57|2
1727798380000|2024-10-01 15:59:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1727798390000|2024-10-01 15:59:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1727798400000|2024-10-01 16:00:00|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|14
1727798410000|2024-10-01 16:00:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1727798420000|2024-10-01 16:00:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1727798430000|2024-10-01 16:00:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1727798450000|2024-10-01 16:00:50|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|4
1727798460000|2024-10-01 16:01:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1727798480000|2024-10-01 16:01:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1727798510000|2024-10-01 16:01:50|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|2
1727798520000|2024-10-01 16:02:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|3
1727798530000|2024-10-01 16:02:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|1
1727798550000|2024-10-01 16:02:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727798560000|2024-10-01 16:02:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1727798580000|2024-10-01 16:03:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1727798610000|2024-10-01 16:03:30|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1727798620000|2024-10-01 16:03:40|19.59|19.51|19.54|19.46|19.59|19.51|19.53|19.45|2
1727798630000|2024-10-01 16:03:50|19.52|19.44|19.48|19.4|19.52|19.44|19.47|19.39|4
1727798640000|2024-10-01 16:04:00|19.45|19.37|19.45|19.37|19.47|19.39|19.43|19.35|4
1727798650000|2024-10-01 16:04:10|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|2
1727798670000|2024-10-01 16:04:30|19.5|19.42|19.49|19.41|19.52|19.44|19.49|19.41|0
1727798680000|2024-10-01 16:04:40|19.47|19.39|19.52|19.44|19.52|19.44|19.47|19.39|4
1727798690000|2024-10-01 16:04:50|19.5|19.42|19.5|19.42|19.52|19.44|19.48|19.4|0
1727798700000|2024-10-01 16:05:00|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1727798710000|2024-10-01 16:05:10|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1727798720000|2024-10-01 16:05:20|19.52|19.44|19.47|19.39|19.52|19.44|19.45|19.37|0
1727798730000|2024-10-01 16:05:30|19.49|19.41|19.47|19.39|19.52|19.44|19.44|19.36|48
1727798740000|2024-10-01 16:05:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1727798750000|2024-10-01 16:05:50|19.43|19.35|19.44|19.36|19.44|19.36|19.39|19.31|0
1727798760000|2024-10-01 16:06:00|19.47|19.39|19.44|19.36|19.48|19.4|19.44|19.36|3
1727798770000|2024-10-01 16:06:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1727798800000|2024-10-01 16:06:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1727798810000|2024-10-01 16:06:50|19.4|19.32|19.42|19.34|19.42|19.34|19.39|19.31|3
1727798820000|2024-10-01 16:07:00|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|4
1727798830000|2024-10-01 16:07:10|19.44|19.36|19.45|19.37|19.47|19.39|19.44|19.36|1
1727798840000|2024-10-01 16:07:20|19.44|19.36|19.44|19.36|19.47|19.39|19.44|19.36|0
1727798850000|2024-10-01 16:07:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|2
1727798890000|2024-10-01 16:08:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1727798900000|2024-10-01 16:08:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1727798910000|2024-10-01 16:08:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|1
1727798920000|2024-10-01 16:08:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1727798930000|2024-10-01 16:08:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1727798940000|2024-10-01 16:09:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1727798960000|2024-10-01 16:09:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1727798970000|2024-10-01 16:09:30|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|1
1727798980000|2024-10-01 16:09:40|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1727799000000|2024-10-01 16:10:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1727799010000|2024-10-01 16:10:10|19.42|19.34|19.4|19.32|19.44|19.36|19.4|19.32|0
1727799020000|2024-10-01 16:10:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1727799030000|2024-10-01 16:10:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1727799040000|2024-10-01 16:10:40|19.4|19.32|19.43|19.35|19.44|19.36|19.4|19.32|2
1727799050000|2024-10-01 16:10:50|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1727799090000|2024-10-01 16:11:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|7
1727799100000|2024-10-01 16:11:40|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1727799150000|2024-10-01 16:12:30|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1727799180000|2024-10-01 16:13:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|2
1727799190000|2024-10-01 16:13:10|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|2
1727799210000|2024-10-01 16:13:30|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|3
1727799220000|2024-10-01 16:13:40|||||||||3
1727799240000|2024-10-01 16:14:00|19.57|19.49|19.58|19.5|19.62|19.54|19.57|19.49|5
1727799250000|2024-10-01 16:14:10|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1727799260000|2024-10-01 16:14:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727799270000|2024-10-01 16:14:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1727799280000|2024-10-01 16:14:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1727799290000|2024-10-01 16:14:50|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1727799300000|2024-10-01 16:15:00|19.55|19.47|19.57|19.49|19.57|19.49|19.54|19.46|3
1727799310000|2024-10-01 16:15:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727799320000|2024-10-01 16:15:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1727799340000|2024-10-01 16:15:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1727799350000|2024-10-01 16:15:50|19.58|19.5|19.59|19.51|19.59|19.51|19.57|19.49|0
1727799360000|2024-10-01 16:16:00|19.58|19.5|19.57|19.49|19.62|19.54|19.57|19.49|0
1727799400000|2024-10-01 16:16:40|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|52
1727799410000|2024-10-01 16:16:50|19.57|19.49|19.57|19.49|19.57|19.49|19.54|19.46|102
1727799430000|2024-10-01 16:17:10|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|19
1727799440000|2024-10-01 16:17:20|19.57|19.49|19.58|19.5|19.6|19.52|19.57|19.49|26
1727799450000|2024-10-01 16:17:30|19.57|19.49|19.62|19.54|19.62|19.54|19.57|19.49|11
1727799480000|2024-10-01 16:18:00|19.63|19.55|19.65|19.57|19.65|19.57|19.62|19.54|6
1727799490000|2024-10-01 16:18:10|19.64|19.56|19.64|19.56|19.65|19.57|19.62|19.54|2
1727799500000|2024-10-01 16:18:20|19.63|19.55|19.64|19.56|19.65|19.57|19.63|19.55|0
1727799510000|2024-10-01 16:18:30|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1727799520000|2024-10-01 16:18:40|19.64|19.56|19.67|19.59|19.69|19.61|19.64|19.56|2
1727799530000|2024-10-01 16:18:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727799540000|2024-10-01 16:19:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1727799550000|2024-10-01 16:19:10|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|0
1727799560000|2024-10-01 16:19:20|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1727799570000|2024-10-01 16:19:30|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|0
1727799580000|2024-10-01 16:19:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1727799590000|2024-10-01 16:19:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727799600000|2024-10-01 16:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727799610000|2024-10-01 16:20:10|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|4
1727799620000|2024-10-01 16:20:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1727799630000|2024-10-01 16:20:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1727799640000|2024-10-01 16:20:40|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1727799650000|2024-10-01 16:20:50|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1727799670000|2024-10-01 16:21:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|2
1727799680000|2024-10-01 16:21:20|19.6|19.52|19.58|19.5|19.6|19.52|19.57|19.49|0
1727799690000|2024-10-01 16:21:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1727799700000|2024-10-01 16:21:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1727799740000|2024-10-01 16:22:20|19.59|19.51|19.59|19.51|19.62|19.54|19.58|19.5|2
1727799760000|2024-10-01 16:22:40|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1727799770000|2024-10-01 16:22:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727799780000|2024-10-01 16:23:00|19.6|19.52|19.62|19.54|19.63|19.55|19.6|19.52|4
1727799810000|2024-10-01 16:23:30|||||||||2
1727799850000|2024-10-01 16:24:10|19.64|19.56|19.64|19.56|19.68|19.6|19.64|19.56|18
1727799860000|2024-10-01 16:24:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1727799870000|2024-10-01 16:24:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727799890000|2024-10-01 16:24:50|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1727799900000|2024-10-01 16:25:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727799910000|2024-10-01 16:25:10|19.63|19.55|19.63|19.55|19.64|19.56|19.62|19.54|2
1727799920000|2024-10-01 16:25:20|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1727799930000|2024-10-01 16:25:30|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1727799950000|2024-10-01 16:25:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1727799970000|2024-10-01 16:26:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727800020000|2024-10-01 16:27:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1727800040000|2024-10-01 16:27:20|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|2
1727800050000|2024-10-01 16:27:30|19.68|19.6|19.65|19.57|19.69|19.61|19.63|19.55|2
1727800060000|2024-10-01 16:27:40|19.64|19.56|19.65|19.57|19.67|19.59|19.64|19.56|0
1727800070000|2024-10-01 16:27:50|19.67|19.59|19.67|19.59|19.68|19.6|19.65|19.57|2
1727800080000|2024-10-01 16:28:00|19.65|19.57|19.67|19.59|19.68|19.6|19.65|19.57|2
1727800090000|2024-10-01 16:28:10|19.65|19.57|19.64|19.56|19.68|19.6|19.64|19.56|2
1727800100000|2024-10-01 16:28:20|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1727800110000|2024-10-01 16:28:30|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1727800120000|2024-10-01 16:28:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|2
1727800130000|2024-10-01 16:28:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1727800140000|2024-10-01 16:29:00|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|2
1727800150000|2024-10-01 16:29:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|9
1727800160000|2024-10-01 16:29:20|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1727800170000|2024-10-01 16:29:30|19.54|19.46|19.54|19.46|19.57|19.49|19.54|19.46|2
1727800180000|2024-10-01 16:29:40|19.55|19.47|19.54|19.46|19.57|19.49|19.54|19.46|9
1727800190000|2024-10-01 16:29:50|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1727800210000|2024-10-01 16:30:10|||||||||18
1727800220000|2024-10-01 16:30:20|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1727800230000|2024-10-01 16:30:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1727800240000|2024-10-01 16:30:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1727800260000|2024-10-01 16:31:00|19.58|19.5|19.62|19.54|19.62|19.54|19.57|19.49|4
1727800270000|2024-10-01 16:31:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1727800300000|2024-10-01 16:31:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1727800310000|2024-10-01 16:31:50|19.61|19.53|19.6|19.52|19.62|19.54|19.6|19.52|4
1727800330000|2024-10-01 16:32:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1727800340000|2024-10-01 16:32:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727800350000|2024-10-01 16:32:30|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|2
1727800360000|2024-10-01 16:32:40|19.68|19.6|19.79|19.71|19.79|19.71|19.64|19.56|14
1727800370000|2024-10-01 16:32:50|19.78|19.7|19.91|19.83|19.91|19.83|19.75|19.67|49
1727800380000|2024-10-01 16:33:00|19.94|19.86|19.83|19.75|19.95|19.87|19.83|19.75|84
1727800390000|2024-10-01 16:33:10|19.81|19.73|19.9|19.82|19.96|19.88|19.81|19.73|4
1727800400000|2024-10-01 16:33:20|19.88|19.8|19.83|19.75|19.88|19.8|19.83|19.75|0
1727800410000|2024-10-01 16:33:30|19.84|19.76|19.83|19.75|19.86|19.78|19.81|19.73|0
1727800420000|2024-10-01 16:33:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1727800430000|2024-10-01 16:33:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727800440000|2024-10-01 16:34:00|19.81|19.73|19.79|19.71|19.81|19.73|19.78|19.7|4
1727800450000|2024-10-01 16:34:10|19.78|19.7|19.75|19.67|19.79|19.71|19.74|19.66|2
1727800460000|2024-10-01 16:34:20|19.78|19.7|19.69|19.61|19.78|19.7|19.69|19.61|20
1727800480000|2024-10-01 16:34:40|19.68|19.6|19.6|19.52|19.68|19.6|19.59|19.51|12
1727800490000|2024-10-01 16:34:50|19.62|19.54|19.64|19.56|19.65|19.57|19.62|19.54|0
1727800500000|2024-10-01 16:35:00|19.66|19.58|19.68|19.6|19.69|19.61|19.65|19.57|7
1727800510000|2024-10-01 16:35:10|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|0
1727800520000|2024-10-01 16:35:20|19.65|19.57|19.67|19.59|19.68|19.6|19.64|19.56|0
1727800530000|2024-10-01 16:35:30|19.68|19.6|19.67|19.59|19.69|19.61|19.65|19.57|0
1727800540000|2024-10-01 16:35:40|19.64|19.56|19.62|19.54|19.65|19.57|19.62|19.54|0
1727800550000|2024-10-01 16:35:50|19.63|19.55|19.67|19.59|19.68|19.6|19.62|19.54|0
1727800560000|2024-10-01 16:36:00|19.65|19.57|19.64|19.56|19.69|19.61|19.64|19.56|2
1727800570000|2024-10-01 16:36:10|19.63|19.55|19.64|19.56|19.64|19.56|19.6|19.52|2
1727800580000|2024-10-01 16:36:20|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1727800590000|2024-10-01 16:36:30|19.67|19.59|19.68|19.6|19.68|19.6|19.64|19.56|3
1727800600000|2024-10-01 16:36:40|19.67|19.59|19.7|19.62|19.71|19.63|19.67|19.59|0
1727800610000|2024-10-01 16:36:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1727800620000|2024-10-01 16:37:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1727800630000|2024-10-01 16:37:10|19.75|19.67|19.78|19.7|19.78|19.7|19.74|19.66|0
1727800640000|2024-10-01 16:37:20|19.79|19.71|19.75|19.67|19.8|19.72|19.74|19.66|2
1727800650000|2024-10-01 16:37:30|19.76|19.68|19.78|19.7|19.78|19.7|19.75|19.67|1
1727800660000|2024-10-01 16:37:40|19.76|19.68|19.74|19.66|19.78|19.7|19.74|19.66|0
1727800670000|2024-10-01 16:37:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1727800680000|2024-10-01 16:38:00|19.75|19.67|19.75|19.67|19.78|19.7|19.74|19.66|0
1727800690000|2024-10-01 16:38:10|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|0
1727800700000|2024-10-01 16:38:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727800710000|2024-10-01 16:38:30|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|1
1727800720000|2024-10-01 16:38:40|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1727800730000|2024-10-01 16:38:50|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|0
1727800740000|2024-10-01 16:39:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|2
1727800750000|2024-10-01 16:39:10|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1727800760000|2024-10-01 16:39:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|1
1727800770000|2024-10-01 16:39:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|2
1727800780000|2024-10-01 16:39:40|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|3
1727800800000|2024-10-01 16:40:00|19.89|19.81|19.86|19.78|19.91|19.83|19.86|19.78|3
1727800810000|2024-10-01 16:40:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|1
1727800820000|2024-10-01 16:40:20|19.81|19.73|19.86|19.78|19.86|19.78|19.81|19.73|0
1727800830000|2024-10-01 16:40:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|2
1727800840000|2024-10-01 16:40:40|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1727800850000|2024-10-01 16:40:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1727800860000|2024-10-01 16:41:00|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|2
1727800870000|2024-10-01 16:41:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|2
1727800880000|2024-10-01 16:41:20|19.84|19.76|19.81|19.73|19.85|19.77|19.81|19.73|0
1727800890000|2024-10-01 16:41:30|19.83|19.75|19.84|19.76|19.85|19.77|19.83|19.75|0
1727800900000|2024-10-01 16:41:40|19.85|19.77|19.86|19.78|19.89|19.81|19.85|19.77|0
1727800910000|2024-10-01 16:41:50|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1727800920000|2024-10-01 16:42:00|19.89|19.81|19.88|19.8|19.91|19.83|19.88|19.8|0
1727800930000|2024-10-01 16:42:10|19.89|19.81|19.91|19.83|19.94|19.86|19.89|19.81|0
1727800940000|2024-10-01 16:42:20|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1727800960000|2024-10-01 16:42:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1727800970000|2024-10-01 16:42:50|19.94|19.86|19.96|19.88|19.96|19.88|19.93|19.85|10
1727800980000|2024-10-01 16:43:00|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|4
1727800990000|2024-10-01 16:43:10|||||||||1
1727801000000|2024-10-01 16:43:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|52
1727801010000|2024-10-01 16:43:30|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|4
1727801020000|2024-10-01 16:43:40|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|2
1727801030000|2024-10-01 16:43:50|||||||||10
1727801040000|2024-10-01 16:44:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1727801050000|2024-10-01 16:44:10|20.01|19.93|20.01|19.93|20.01|19.93|19.96|19.88|0
1727801090000|2024-10-01 16:44:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|14
1727801100000|2024-10-01 16:45:00|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|9
1727801110000|2024-10-01 16:45:10|20.04|19.96|20.06|19.98|20.06|19.98|20.01|19.93|1
1727801140000|2024-10-01 16:45:40|||||||||2
1727801150000|2024-10-01 16:45:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|7
1727801160000|2024-10-01 16:46:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|4
1727801180000|2024-10-01 16:46:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|2
1727801190000|2024-10-01 16:46:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|2
1727801200000|2024-10-01 16:46:40|20.12|20.04|20.16|20.08|20.16|20.08|20.11|20.03|12
1727801210000|2024-10-01 16:46:50|20.14|20.06|20.16|20.08|20.16|20.08|20.11|20.03|5
1727801220000|2024-10-01 16:47:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|28
1727801230000|2024-10-01 16:47:10|20.2|20.12|20.21|20.13|20.21|20.13|20.16|20.08|39
1727801240000|2024-10-01 16:47:20|20.17|20.09|20.16|20.08|20.21|20.13|20.16|20.08|40
1727801250000|2024-10-01 16:47:30|20.15|20.07|20.09|20.01|20.16|20.08|20.08|20|16
1727801260000|2024-10-01 16:47:40|20.11|20.03|20.11|20.03|20.11|20.03|20.06|19.98|40
1727801270000|2024-10-01 16:47:50|20.09|20.01|20.11|20.03|20.11|20.03|20.06|19.98|1
1727801280000|2024-10-01 16:48:00|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|3
1727801290000|2024-10-01 16:48:10|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1727801300000|2024-10-01 16:48:20|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|2
1727801310000|2024-10-01 16:48:30|20.07|19.99|20.06|19.98|20.09|20.01|20.06|19.98|0
1727801320000|2024-10-01 16:48:40|20.02|19.94|20.03|19.95|20.04|19.96|20.01|19.93|2
1727801330000|2024-10-01 16:48:50|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|5
1727801350000|2024-10-01 16:49:10|||||||||2
1727801370000|2024-10-01 16:49:30|20.07|19.99|20.11|20.03|20.11|20.03|20.06|19.98|5
1727801380000|2024-10-01 16:49:40|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|3
1727801390000|2024-10-01 16:49:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1727801400000|2024-10-01 16:50:00|20|19.92|19.96|19.88|20.02|19.94|19.96|19.88|53
1727801410000|2024-10-01 16:50:10|19.95|19.87|19.91|19.83|19.96|19.88|19.91|19.83|3
1727801420000|2024-10-01 16:50:20|19.9|19.82|19.96|19.88|19.96|19.88|19.9|19.82|6
1727801430000|2024-10-01 16:50:30|19.99|19.91|19.99|19.91|20.01|19.93|19.96|19.88|15
1727801440000|2024-10-01 16:50:40|20.01|19.93|20.01|19.93|20.01|19.93|19.96|19.88|29
1727801450000|2024-10-01 16:50:50|20|19.92|20.01|19.93|20.01|19.93|19.99|19.91|2
1727801460000|2024-10-01 16:51:00|20|19.92|20.01|19.93|20.01|19.93|19.99|19.91|0
1727801470000|2024-10-01 16:51:10|19.99|19.91|20.01|19.93|20.01|19.93|19.96|19.88|2
1727801480000|2024-10-01 16:51:20|19.99|19.91|19.99|19.91|19.99|19.91|19.96|19.88|2
1727801490000|2024-10-01 16:51:30|19.96|19.88|19.96|19.88|20|19.92|19.96|19.88|0
1727801500000|2024-10-01 16:51:40|19.98|19.9|19.99|19.91|20|19.92|19.97|19.89|0
1727801510000|2024-10-01 16:51:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1727801540000|2024-10-01 16:52:20|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|72
1727801550000|2024-10-01 16:52:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1727801560000|2024-10-01 16:52:40|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1727801570000|2024-10-01 16:52:50|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1727801580000|2024-10-01 16:53:00|20.05|19.97|20|19.92|20.05|19.97|20|19.92|0
1727801590000|2024-10-01 16:53:10|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|0
1727801600000|2024-10-01 16:53:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1727801610000|2024-10-01 16:53:30|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|95
1727801620000|2024-10-01 16:53:40|19.9|19.82|19.81|19.73|19.9|19.82|19.81|19.73|1
1727801630000|2024-10-01 16:53:50|19.83|19.75|19.85|19.77|19.85|19.77|19.81|19.73|4
1727801640000|2024-10-01 16:54:00|19.86|19.78|19.77|19.69|19.86|19.78|19.76|19.68|0
1727801650000|2024-10-01 16:54:10|19.79|19.71|19.76|19.68|19.81|19.73|19.76|19.68|0
1727801660000|2024-10-01 16:54:20|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|3
1727801670000|2024-10-01 16:54:30|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1727801680000|2024-10-01 16:54:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727801690000|2024-10-01 16:54:50|19.8|19.72|19.81|19.73|19.84|19.76|19.8|19.72|3
1727801700000|2024-10-01 16:55:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1727801720000|2024-10-01 16:55:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|5
1727801730000|2024-10-01 16:55:30|19.82|19.74|19.85|19.77|19.86|19.78|19.82|19.74|2
1727801740000|2024-10-01 16:55:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1727801750000|2024-10-01 16:55:50|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1727801760000|2024-10-01 16:56:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1727801780000|2024-10-01 16:56:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727801790000|2024-10-01 16:56:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1727801800000|2024-10-01 16:56:40|19.82|19.74|19.89|19.81|19.89|19.81|19.82|19.74|5
1727801810000|2024-10-01 16:56:50|19.87|19.79|19.89|19.81|19.9|19.82|19.87|19.79|0
1727801820000|2024-10-01 16:57:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1727801830000|2024-10-01 16:57:10|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1727801840000|2024-10-01 16:57:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1727801850000|2024-10-01 16:57:30|19.92|19.84|19.92|19.84|19.96|19.88|19.92|19.84|2
1727801860000|2024-10-01 16:57:40|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1727801870000|2024-10-01 16:57:50|19.9|19.82|19.87|19.79|19.9|19.82|19.86|19.78|0
1727801880000|2024-10-01 16:58:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1727801890000|2024-10-01 16:58:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|1
1727801900000|2024-10-01 16:58:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1727801910000|2024-10-01 16:58:30|19.87|19.79|19.77|19.69|19.87|19.79|19.76|19.68|3
1727801920000|2024-10-01 16:58:40|19.76|19.68|19.7|19.62|19.77|19.69|19.66|19.58|47
1727801930000|2024-10-01 16:58:50|19.69|19.61|19.69|19.61|19.73|19.65|19.64|19.56|7
1727801940000|2024-10-01 16:59:00|19.7|19.62|19.7|19.62|19.71|19.63|19.69|19.61|10
1727801950000|2024-10-01 16:59:10|19.69|19.61|19.67|19.59|19.73|19.65|19.67|19.59|34
1727801960000|2024-10-01 16:59:20|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|7
1727801970000|2024-10-01 16:59:30|19.72|19.64|19.73|19.65|19.73|19.65|19.7|19.62|6
1727801980000|2024-10-01 16:59:40|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|32
1727801990000|2024-10-01 16:59:50|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1727802000000|2024-10-01 17:00:00|19.7|19.62|19.72|19.64|19.73|19.65|19.69|19.61|2
1727802010000|2024-10-01 17:00:10|19.73|19.65|19.74|19.66|19.76|19.68|19.73|19.65|3
1727802030000|2024-10-01 17:00:30|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1727802040000|2024-10-01 17:00:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1727802050000|2024-10-01 17:00:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1727802060000|2024-10-01 17:01:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1727802070000|2024-10-01 17:01:10|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|4
1727802090000|2024-10-01 17:01:30|19.81|19.73|19.83|19.75|19.84|19.76|19.79|19.71|6
1727802100000|2024-10-01 17:01:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727802110000|2024-10-01 17:01:50|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|2
1727802120000|2024-10-01 17:02:00|19.86|19.78|19.91|19.83|19.91|19.83|19.86|19.78|0
1727802140000|2024-10-01 17:02:20|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|8
1727802150000|2024-10-01 17:02:30|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|4
1727802160000|2024-10-01 17:02:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|2
1727802180000|2024-10-01 17:03:00|19.94|19.86|19.91|19.83|19.94|19.86|19.89|19.81|7
1727802190000|2024-10-01 17:03:10|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|0
1727802200000|2024-10-01 17:03:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727802210000|2024-10-01 17:03:30|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|7
1727802220000|2024-10-01 17:03:40|19.92|19.84|19.89|19.81|19.94|19.86|19.89|19.81|4
1727802230000|2024-10-01 17:03:50|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727802240000|2024-10-01 17:04:00|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|0
1727802250000|2024-10-01 17:04:10|19.9|19.82|19.91|19.83|19.92|19.84|19.9|19.82|0
1727802260000|2024-10-01 17:04:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1727802270000|2024-10-01 17:04:30|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|0
1727802280000|2024-10-01 17:04:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727802300000|2024-10-01 17:05:00|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|38
1727802310000|2024-10-01 17:05:10|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|0
1727802320000|2024-10-01 17:05:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1727802350000|2024-10-01 17:05:50|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|2
1727802370000|2024-10-01 17:06:10|20.02|19.94|20.06|19.98|20.06|19.98|20.01|19.93|4
1727802390000|2024-10-01 17:06:30|||||||||1
1727802410000|2024-10-01 17:06:50|20.08|20|20.11|20.03|20.11|20.03|20.06|19.98|4
1727802420000|2024-10-01 17:07:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|1
1727802490000|2024-10-01 17:08:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|17
1727802500000|2024-10-01 17:08:20|20.06|19.98|20.06|19.98|20.11|20.03|20.06|19.98|6
1727802510000|2024-10-01 17:08:30|20.08|20|20.08|20|20.11|20.03|20.08|20|10
1727802520000|2024-10-01 17:08:40|20.11|20.03|20.1|20.02|20.11|20.03|20.06|19.98|0
1727802540000|2024-10-01 17:09:00|20.08|20|20.01|19.93|20.08|20|20.01|19.93|12
1727802550000|2024-10-01 17:09:10|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|0
1727802560000|2024-10-01 17:09:20|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|0
1727802570000|2024-10-01 17:09:30|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|0
1727802580000|2024-10-01 17:09:40|20.06|19.98|20.07|19.99|20.07|19.99|20.05|19.97|0
1727802590000|2024-10-01 17:09:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727802600000|2024-10-01 17:10:00|20.05|19.97|20.01|19.93|20.06|19.98|20.01|19.93|0
1727802610000|2024-10-01 17:10:10|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|1
1727802620000|2024-10-01 17:10:20|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|4
1727802630000|2024-10-01 17:10:30|20.06|19.98|20.09|20.01|20.1|20.02|20.06|19.98|2
1727802640000|2024-10-01 17:10:40|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|1
1727802660000|2024-10-01 17:11:00|20.12|20.04|20.11|20.03|20.13|20.05|20.11|20.03|1
1727802670000|2024-10-01 17:11:10|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1727802680000|2024-10-01 17:11:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|8
1727802690000|2024-10-01 17:11:30|20.07|19.99|20.1|20.02|20.11|20.03|20.07|19.99|1
1727802700000|2024-10-01 17:11:40|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1727802710000|2024-10-01 17:11:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1727802720000|2024-10-01 17:12:00|20.1|20.02|20.07|19.99|20.1|20.02|20.06|19.98|0
1727802730000|2024-10-01 17:12:10|20.08|20|20.07|19.99|20.11|20.03|20.07|19.99|0
1727802740000|2024-10-01 17:12:20|20.06|19.98|20|19.92|20.06|19.98|19.99|19.91|3
1727802750000|2024-10-01 17:12:30|19.99|19.91|19.99|19.91|20|19.92|19.94|19.86|2
1727802760000|2024-10-01 17:12:40|19.96|19.88|19.99|19.91|19.99|19.91|19.94|19.86|1
1727802790000|2024-10-01 17:13:10|19.96|19.88|19.99|19.91|19.99|19.91|19.94|19.86|1
1727802810000|2024-10-01 17:13:30|20|19.92|19.96|19.88|20.01|19.93|19.96|19.88|80
1727802820000|2024-10-01 17:13:40|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|40
1727802830000|2024-10-01 17:13:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|2
1727802840000|2024-10-01 17:14:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|56
1727802860000|2024-10-01 17:14:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1727802870000|2024-10-01 17:14:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1727802880000|2024-10-01 17:14:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1727802890000|2024-10-01 17:14:50|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1727802900000|2024-10-01 17:15:00|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|39
1727802910000|2024-10-01 17:15:10|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|12
1727802920000|2024-10-01 17:15:20|20.04|19.96|20.04|19.96|20.06|19.98|20.03|19.95|75
1727802930000|2024-10-01 17:15:30|20.03|19.95|20.01|19.93|20.04|19.96|20.01|19.93|0
1727802940000|2024-10-01 17:15:40|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1727802950000|2024-10-01 17:15:50|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1727802960000|2024-10-01 17:16:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727802980000|2024-10-01 17:16:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727803000000|2024-10-01 17:16:40|20.04|19.96|20.05|19.97|20.06|19.98|20.03|19.95|2
1727803010000|2024-10-01 17:16:50|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|4
1727803030000|2024-10-01 17:17:10|20.02|19.94|20.01|19.93|20.05|19.97|20.01|19.93|2
1727803050000|2024-10-01 17:17:30|20.02|19.94|20.05|19.97|20.05|19.97|20.01|19.93|4
1727803060000|2024-10-01 17:17:40|20.06|19.98|20.06|19.98|20.09|20.01|20.06|19.98|8
1727803070000|2024-10-01 17:17:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1727803080000|2024-10-01 17:18:00|20.06|19.98|20.06|19.98|20.09|20.01|20.06|19.98|4
1727803090000|2024-10-01 17:18:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1727803100000|2024-10-01 17:18:20|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|2
1727803110000|2024-10-01 17:18:30|20.09|20.01|20.07|19.99|20.09|20.01|20.06|19.98|0
1727803120000|2024-10-01 17:18:40|20.09|20.01|20.06|19.98|20.1|20.02|20.06|19.98|0
1727803130000|2024-10-01 17:18:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1727803140000|2024-10-01 17:19:00|20.07|19.99|20.04|19.96|20.09|20.01|20.04|19.96|164
1727803150000|2024-10-01 17:19:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1727803160000|2024-10-01 17:19:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1727803170000|2024-10-01 17:19:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1727803180000|2024-10-01 17:19:40|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|14
1727803190000|2024-10-01 17:19:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727803200000|2024-10-01 17:20:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727803210000|2024-10-01 17:20:10|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|28
1727803220000|2024-10-01 17:20:20|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1727803230000|2024-10-01 17:20:30|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1727803240000|2024-10-01 17:20:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|2
1727803250000|2024-10-01 17:20:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1727803260000|2024-10-01 17:21:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727803270000|2024-10-01 17:21:10|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|6
1727803280000|2024-10-01 17:21:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1727803300000|2024-10-01 17:21:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1727803310000|2024-10-01 17:21:50|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|5
1727803320000|2024-10-01 17:22:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1727803330000|2024-10-01 17:22:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727803340000|2024-10-01 17:22:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1727803350000|2024-10-01 17:22:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727803370000|2024-10-01 17:22:50|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|1
1727803390000|2024-10-01 17:23:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|2
1727803430000|2024-10-01 17:23:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1727803440000|2024-10-01 17:24:00|20.02|19.94|20.01|19.93|20.05|19.97|20.01|19.93|7
1727803450000|2024-10-01 17:24:10|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1727803470000|2024-10-01 17:24:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|2
1727803480000|2024-10-01 17:24:40|19.97|19.89|19.97|19.89|20.01|19.93|19.97|19.89|11
1727803490000|2024-10-01 17:24:50|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|2
1727803530000|2024-10-01 17:25:30|20.02|19.94|20.01|19.93|20.04|19.96|20.01|19.93|17
1727803540000|2024-10-01 17:25:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|9
1727803560000|2024-10-01 17:26:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|2
1727803570000|2024-10-01 17:26:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727803580000|2024-10-01 17:26:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|4
1727803590000|2024-10-01 17:26:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727803600000|2024-10-01 17:26:40|20|19.92|20.01|19.93|20.01|19.93|20|19.92|2
1727803610000|2024-10-01 17:26:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|4
1727803620000|2024-10-01 17:27:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|1
1727803660000|2024-10-01 17:27:40|19.96|19.88|20|19.92|20|19.92|19.96|19.88|7
1727803670000|2024-10-01 17:27:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727803690000|2024-10-01 17:28:10|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|9
1727803700000|2024-10-01 17:28:20|||||||||3
1727803720000|2024-10-01 17:28:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727803760000|2024-10-01 17:29:20|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1727803770000|2024-10-01 17:29:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1727803780000|2024-10-01 17:29:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1727803790000|2024-10-01 17:29:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727803800000|2024-10-01 17:30:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1727803810000|2024-10-01 17:30:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|4
1727803830000|2024-10-01 17:30:30|20.06|19.98|20.04|19.96|20.06|19.98|20.02|19.94|16
1727803840000|2024-10-01 17:30:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1727803860000|2024-10-01 17:31:00|19.99|19.91|19.9|19.82|20|19.92|19.89|19.81|9
1727803870000|2024-10-01 17:31:10|19.89|19.81|19.84|19.76|19.9|19.82|19.84|19.76|1
1727803880000|2024-10-01 17:31:20|19.85|19.77|19.87|19.79|19.89|19.81|19.85|19.77|0
1727803890000|2024-10-01 17:31:30|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1727803900000|2024-10-01 17:31:40|19.87|19.79|19.81|19.73|19.87|19.79|19.8|19.72|7
1727803910000|2024-10-01 17:31:50|19.8|19.72|19.76|19.68|19.8|19.72|19.75|19.67|63
1727803920000|2024-10-01 17:32:00|19.73|19.65|19.76|19.68|19.76|19.68|19.7|19.62|5
1727803930000|2024-10-01 17:32:10|19.75|19.67|19.75|19.67|19.76|19.68|19.73|19.65|1
1727803940000|2024-10-01 17:32:20|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|0
1727803950000|2024-10-01 17:32:30|19.74|19.66|19.74|19.66|19.75|19.67|19.71|19.63|0
1727803960000|2024-10-01 17:32:40|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|0
1727803970000|2024-10-01 17:32:50|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|0
1727803980000|2024-10-01 17:33:00|19.86|19.78|19.85|19.77|19.86|19.78|19.84|19.76|0
1727803990000|2024-10-01 17:33:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727804000000|2024-10-01 17:33:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727804010000|2024-10-01 17:33:30|19.83|19.75|19.81|19.73|19.83|19.75|19.8|19.72|2
1727804030000|2024-10-01 17:33:50|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|7
1727804050000|2024-10-01 17:34:10|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|8
1727804060000|2024-10-01 17:34:20|19.73|19.65|19.65|19.57|19.74|19.66|19.65|19.57|16
1727804070000|2024-10-01 17:34:30|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|2
1727804080000|2024-10-01 17:34:40|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1727804090000|2024-10-01 17:34:50|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|0
1727804100000|2024-10-01 17:35:00|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|10
1727804110000|2024-10-01 17:35:10|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|4
1727804120000|2024-10-01 17:35:20|19.74|19.66|19.66|19.58|19.75|19.67|19.66|19.58|0
1727804130000|2024-10-01 17:35:30|19.68|19.6|19.66|19.58|19.69|19.61|19.66|19.58|0
1727804140000|2024-10-01 17:35:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1727804150000|2024-10-01 17:35:50|19.68|19.6|19.65|19.57|19.69|19.61|19.63|19.55|0
1727804160000|2024-10-01 17:36:00|19.66|19.58|19.68|19.6|19.68|19.6|19.65|19.57|0
1727804170000|2024-10-01 17:36:10|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|4
1727804180000|2024-10-01 17:36:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1727804200000|2024-10-01 17:36:40|19.73|19.65|19.74|19.66|19.74|19.66|19.71|19.63|0
1727804210000|2024-10-01 17:36:50|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|0
1727804220000|2024-10-01 17:37:00|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1727804230000|2024-10-01 17:37:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727804240000|2024-10-01 17:37:20|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1727804250000|2024-10-01 17:37:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727804260000|2024-10-01 17:37:40|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|2
1727804280000|2024-10-01 17:38:00|19.83|19.75|19.84|19.76|19.86|19.78|19.83|19.75|2
1727804290000|2024-10-01 17:38:10|19.85|19.77|19.84|19.76|19.86|19.78|19.84|19.76|0
1727804300000|2024-10-01 17:38:20|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|0
1727804310000|2024-10-01 17:38:30|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1727804320000|2024-10-01 17:38:40|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|1
1727804330000|2024-10-01 17:38:50|19.78|19.7|19.76|19.68|19.79|19.71|19.76|19.68|8
1727804340000|2024-10-01 17:39:00|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|12
1727804350000|2024-10-01 17:39:10|19.74|19.66|19.76|19.68|19.76|19.68|19.73|19.65|1
1727804360000|2024-10-01 17:39:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727804380000|2024-10-01 17:39:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|1
1727804390000|2024-10-01 17:39:50|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1727804400000|2024-10-01 17:40:00|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|4
1727804410000|2024-10-01 17:40:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|2
1727804430000|2024-10-01 17:40:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1727804460000|2024-10-01 17:41:00|19.83|19.75|19.84|19.76|19.85|19.77|19.83|19.75|0
1727804470000|2024-10-01 17:41:10|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|0
1727804480000|2024-10-01 17:41:20|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|0
1727804490000|2024-10-01 17:41:30|19.75|19.67|19.73|19.65|19.76|19.68|19.73|19.65|0
1727804500000|2024-10-01 17:41:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|1
1727804510000|2024-10-01 17:41:50|19.74|19.66|19.71|19.63|19.76|19.68|19.71|19.63|13
1727804520000|2024-10-01 17:42:00|19.69|19.61|19.68|19.6|19.71|19.63|19.66|19.58|32
1727804530000|2024-10-01 17:42:10|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|2
1727804540000|2024-10-01 17:42:20|19.71|19.63|19.71|19.63|19.76|19.68|19.71|19.63|3
1727804550000|2024-10-01 17:42:30|19.73|19.65|19.71|19.63|19.73|19.65|19.7|19.62|0
1727804560000|2024-10-01 17:42:40|19.7|19.62|19.7|19.62|19.71|19.63|19.68|19.6|1
1727804570000|2024-10-01 17:42:50|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1727804580000|2024-10-01 17:43:00|19.7|19.62|19.73|19.65|19.73|19.65|19.69|19.61|2
1727804590000|2024-10-01 17:43:10|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|1
1727804600000|2024-10-01 17:43:20|19.69|19.61|19.69|19.61|19.7|19.62|19.68|19.6|0
1727804610000|2024-10-01 17:43:30|19.7|19.62|19.66|19.58|19.7|19.62|19.64|19.56|2
1727804620000|2024-10-01 17:43:40|19.65|19.57|19.68|19.6|19.7|19.62|19.65|19.57|0
1727804640000|2024-10-01 17:44:00|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|0
1727804650000|2024-10-01 17:44:10|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1727804660000|2024-10-01 17:44:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|1
1727804680000|2024-10-01 17:44:40|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|2
1727804690000|2024-10-01 17:44:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1727804700000|2024-10-01 17:45:00|19.68|19.6|19.69|19.61|19.69|19.61|19.65|19.57|2
1727804710000|2024-10-01 17:45:10|19.7|19.62|19.64|19.56|19.71|19.63|19.64|19.56|1
1727804720000|2024-10-01 17:45:20|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1727804730000|2024-10-01 17:45:30|19.66|19.58|19.65|19.57|19.66|19.58|19.64|19.56|0
1727804740000|2024-10-01 17:45:40|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|1
1727804750000|2024-10-01 17:45:50|19.65|19.57|19.64|19.56|19.66|19.58|19.64|19.56|0
1727804760000|2024-10-01 17:46:00|19.62|19.54|19.63|19.55|19.64|19.56|19.62|19.54|2
1727804770000|2024-10-01 17:46:10|19.62|19.54|19.64|19.56|19.64|19.56|19.6|19.52|0
1727804810000|2024-10-01 17:46:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|2
1727804920000|2024-10-01 17:48:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|3
1727804930000|2024-10-01 17:48:50|19.66|19.58|19.65|19.57|19.68|19.6|19.64|19.56|1
1727804940000|2024-10-01 17:49:00|19.66|19.58|19.66|19.58|19.68|19.6|19.65|19.57|0
1727804950000|2024-10-01 17:49:10|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|1
1727804960000|2024-10-01 17:49:20|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|1
1727804970000|2024-10-01 17:49:30|19.69|19.61|19.7|19.62|19.71|19.63|19.69|19.61|0
1727804980000|2024-10-01 17:49:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1727804990000|2024-10-01 17:49:50|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1727805000000|2024-10-01 17:50:00|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1727805010000|2024-10-01 17:50:10|19.68|19.6|19.68|19.6|19.69|19.61|19.66|19.58|0
1727805020000|2024-10-01 17:50:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1727805030000|2024-10-01 17:50:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727805040000|2024-10-01 17:50:40|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|5
1727805050000|2024-10-01 17:50:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727805060000|2024-10-01 17:51:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727805080000|2024-10-01 17:51:20|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|0
1727805090000|2024-10-01 17:51:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727805150000|2024-10-01 17:52:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1727805160000|2024-10-01 17:52:40|19.64|19.56|19.63|19.55|19.64|19.56|19.62|19.54|0
1727805170000|2024-10-01 17:52:50|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1727805180000|2024-10-01 17:53:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1727805190000|2024-10-01 17:53:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727805200000|2024-10-01 17:53:20|||||||||6
1727805240000|2024-10-01 17:54:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1727805250000|2024-10-01 17:54:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|18
1727805260000|2024-10-01 17:54:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727805270000|2024-10-01 17:54:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1727805280000|2024-10-01 17:54:40|19.63|19.55|19.61|19.53|19.63|19.55|19.6|19.52|0
1727805290000|2024-10-01 17:54:50|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|0
1727805300000|2024-10-01 17:55:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|28
1727805310000|2024-10-01 17:55:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|5
1727805330000|2024-10-01 17:55:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|17
1727805340000|2024-10-01 17:55:40|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|30
1727805350000|2024-10-01 17:55:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|3
1727805360000|2024-10-01 17:56:00|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|1
1727805370000|2024-10-01 17:56:10|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1727805380000|2024-10-01 17:56:20|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1727805390000|2024-10-01 17:56:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1727805400000|2024-10-01 17:56:40|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1727805410000|2024-10-01 17:56:50|19.47|19.39|19.47|19.39|19.48|19.4|19.45|19.37|23
1727805430000|2024-10-01 17:57:10|19.49|19.41|19.43|19.35|19.49|19.41|19.43|19.35|9
1727805440000|2024-10-01 17:57:20|19.44|19.36|19.43|19.35|19.45|19.37|19.42|19.34|3
1727805450000|2024-10-01 17:57:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|5
1727805460000|2024-10-01 17:57:40|19.43|19.35|19.44|19.36|19.44|19.36|19.42|19.34|20
1727805470000|2024-10-01 17:57:50|19.42|19.34|19.43|19.35|19.44|19.36|19.42|19.34|10
1727805480000|2024-10-01 17:58:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|5
1727805500000|2024-10-01 17:58:20|19.4|19.32|19.43|19.35|19.44|19.36|19.4|19.32|2
1727805520000|2024-10-01 17:58:40|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|2
1727805530000|2024-10-01 17:58:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1727805540000|2024-10-01 17:59:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|2
1727805550000|2024-10-01 17:59:10|19.5|19.42|19.48|19.4|19.52|19.44|19.48|19.4|2
1727805560000|2024-10-01 17:59:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1727805570000|2024-10-01 17:59:30|19.48|19.4|19.49|19.41|19.49|19.41|19.47|19.39|10
1727805580000|2024-10-01 17:59:40|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|10
1727805590000|2024-10-01 17:59:50|19.47|19.39|19.48|19.4|19.49|19.41|19.47|19.39|0
1727805600000|2024-10-01 18:00:00|19.47|19.39|19.39|19.31|19.48|19.4|19.39|19.31|4
1727805610000|2024-10-01 18:00:10|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1727805620000|2024-10-01 18:00:20|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|3
1727805630000|2024-10-01 18:00:30|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|2
1727805640000|2024-10-01 18:00:40|19.38|19.3|19.37|19.29|19.39|19.31|19.36|19.28|0
1727805650000|2024-10-01 18:00:50|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|24
1727805660000|2024-10-01 18:01:00|19.43|19.35|19.43|19.35|19.44|19.36|19.4|19.32|0
1727805670000|2024-10-01 18:01:10|19.42|19.34|19.4|19.32|19.43|19.35|19.4|19.32|0
1727805680000|2024-10-01 18:01:20|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|0
1727805690000|2024-10-01 18:01:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|1
1727805700000|2024-10-01 18:01:40|19.42|19.34|19.4|19.32|19.43|19.35|19.4|19.32|0
1727805710000|2024-10-01 18:01:50|19.42|19.34|19.43|19.35|19.43|19.35|19.4|19.32|0
1727805720000|2024-10-01 18:02:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1727805730000|2024-10-01 18:02:10|19.42|19.34|19.4|19.32|19.43|19.35|19.39|19.31|0
1727805740000|2024-10-01 18:02:20|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1727805760000|2024-10-01 18:02:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1727805770000|2024-10-01 18:02:50|19.42|19.34|19.44|19.36|19.47|19.39|19.42|19.34|8
1727805780000|2024-10-01 18:03:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1727805790000|2024-10-01 18:03:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1727805800000|2024-10-01 18:03:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1727805810000|2024-10-01 18:03:30|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1727805820000|2024-10-01 18:03:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1727805860000|2024-10-01 18:04:20|19.42|19.34|19.4|19.32|19.43|19.35|19.4|19.32|0
1727805870000|2024-10-01 18:04:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1727805880000|2024-10-01 18:04:40|19.42|19.34|19.43|19.35|19.43|19.35|19.4|19.32|0
1727805890000|2024-10-01 18:04:50|19.42|19.34|19.44|19.36|19.44|19.36|19.4|19.32|0
1727805900000|2024-10-01 18:05:00|19.43|19.35|19.4|19.32|19.44|19.36|19.4|19.32|0
1727805910000|2024-10-01 18:05:10|19.43|19.35|19.4|19.32|19.44|19.36|19.4|19.32|0
1727805920000|2024-10-01 18:05:20|19.42|19.34|19.42|19.34|19.43|19.35|19.4|19.32|0
1727805930000|2024-10-01 18:05:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1727805940000|2024-10-01 18:05:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1727805960000|2024-10-01 18:06:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|0
1727805970000|2024-10-01 18:06:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|1
1727805980000|2024-10-01 18:06:20|19.37|19.29|19.39|19.31|19.39|19.31|19.34|19.26|0
1727805990000|2024-10-01 18:06:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1727806000000|2024-10-01 18:06:40|19.4|19.32|19.42|19.34|19.42|19.34|19.39|19.31|1
1727806010000|2024-10-01 18:06:50|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1727806020000|2024-10-01 18:07:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1727806030000|2024-10-01 18:07:10|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|2
1727806070000|2024-10-01 18:07:50|19.43|19.35|19.44|19.36|19.45|19.37|19.43|19.35|0
1727806080000|2024-10-01 18:08:00|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1727806090000|2024-10-01 18:08:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1727806100000|2024-10-01 18:08:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|10
1727806120000|2024-10-01 18:08:40|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1727806130000|2024-10-01 18:08:50|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1727806140000|2024-10-01 18:09:00|19.4|19.32|19.4|19.32|19.42|19.34|19.39|19.31|0
1727806150000|2024-10-01 18:09:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1727806160000|2024-10-01 18:09:20|19.37|19.29|19.38|19.3|19.38|19.3|19.35|19.27|0
1727806170000|2024-10-01 18:09:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1727806180000|2024-10-01 18:09:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1727806210000|2024-10-01 18:10:10|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|0
1727806220000|2024-10-01 18:10:20|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|1
1727806240000|2024-10-01 18:10:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1727806260000|2024-10-01 18:11:00|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1727806290000|2024-10-01 18:11:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1727806300000|2024-10-01 18:11:40|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|0
1727806310000|2024-10-01 18:11:50|19.35|19.27|19.37|19.29|19.37|19.29|19.33|19.25|0
1727806330000|2024-10-01 18:12:10|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|0
1727806340000|2024-10-01 18:12:20|19.35|19.27|19.34|19.26|19.35|19.27|19.33|19.25|0
1727806350000|2024-10-01 18:12:30|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|0
1727806360000|2024-10-01 18:12:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1727806370000|2024-10-01 18:12:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1727806380000|2024-10-01 18:13:00|19.33|19.25|19.33|19.25|19.34|19.26|19.3|19.22|0
1727806390000|2024-10-01 18:13:10|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1727806400000|2024-10-01 18:13:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1727806410000|2024-10-01 18:13:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1727806430000|2024-10-01 18:13:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|2
1727806440000|2024-10-01 18:14:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|2
1727806480000|2024-10-01 18:14:40|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|10
1727806500000|2024-10-01 18:15:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1727806510000|2024-10-01 18:15:10|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|3
1727806520000|2024-10-01 18:15:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1727806530000|2024-10-01 18:15:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|2
1727806540000|2024-10-01 18:15:40|19.23|19.15|19.24|19.16|19.25|19.17|19.23|19.15|0
1727806550000|2024-10-01 18:15:50|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|0
1727806560000|2024-10-01 18:16:00|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1727806570000|2024-10-01 18:16:10|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|0
1727806580000|2024-10-01 18:16:20|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|2
1727806590000|2024-10-01 18:16:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1727806610000|2024-10-01 18:16:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1727806630000|2024-10-01 18:17:10|19.28|19.2|19.27|19.19|19.29|19.21|19.27|19.19|1
1727806640000|2024-10-01 18:17:20|19.29|19.21|19.32|19.24|19.32|19.24|19.28|19.2|2
1727806650000|2024-10-01 18:17:30|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1727806660000|2024-10-01 18:17:40|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1727806670000|2024-10-01 18:17:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|11
1727806680000|2024-10-01 18:18:00|19.3|19.22|19.31|19.23|19.34|19.26|19.3|19.22|4
1727806690000|2024-10-01 18:18:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1727806720000|2024-10-01 18:18:40|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|4
1727806730000|2024-10-01 18:18:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|21
1727806740000|2024-10-01 18:19:00|19.4|19.32|19.39|19.31|19.43|19.35|19.39|19.31|23
1727806750000|2024-10-01 18:19:10|||||||||2
1727806770000|2024-10-01 18:19:30|19.4|19.32|19.43|19.35|19.44|19.36|19.4|19.32|0
1727806780000|2024-10-01 18:19:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|30
1727806790000|2024-10-01 18:19:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1727806810000|2024-10-01 18:20:10|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1727806820000|2024-10-01 18:20:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1727806830000|2024-10-01 18:20:30|19.45|19.37|19.44|19.36|19.46|19.38|19.44|19.36|0
1727806840000|2024-10-01 18:20:40|19.43|19.35|19.4|19.32|19.43|19.35|19.39|19.31|1
1727806850000|2024-10-01 18:20:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1727806860000|2024-10-01 18:21:00|19.39|19.31|19.44|19.36|19.44|19.36|19.39|19.31|0
1727806870000|2024-10-01 18:21:10|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1727806880000|2024-10-01 18:21:20|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1727806890000|2024-10-01 18:21:30|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1727806900000|2024-10-01 18:21:40|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1727806910000|2024-10-01 18:21:50|19.41|19.33|19.39|19.31|19.43|19.35|19.39|19.31|2
1727806930000|2024-10-01 18:22:10|19.4|19.32|19.4|19.32|19.41|19.33|19.39|19.31|1
1727806940000|2024-10-01 18:22:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1727806970000|2024-10-01 18:22:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1727806980000|2024-10-01 18:23:00|19.4|19.32|19.43|19.35|19.43|19.35|19.39|19.31|0
1727806990000|2024-10-01 18:23:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1727807000000|2024-10-01 18:23:20|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|0
1727807010000|2024-10-01 18:23:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1727807020000|2024-10-01 18:23:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1727807030000|2024-10-01 18:23:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1727807040000|2024-10-01 18:24:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1727807050000|2024-10-01 18:24:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1727807060000|2024-10-01 18:24:20|19.46|19.38|19.5|19.42|19.5|19.42|19.46|19.38|0
1727807070000|2024-10-01 18:24:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1727807080000|2024-10-01 18:24:40|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1727807110000|2024-10-01 18:25:10|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|1
1727807120000|2024-10-01 18:25:20|19.48|19.4|19.48|19.4|19.49|19.41|19.46|19.38|0
1727807130000|2024-10-01 18:25:30|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1727807140000|2024-10-01 18:25:40|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|0
1727807150000|2024-10-01 18:25:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1727807160000|2024-10-01 18:26:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1727807170000|2024-10-01 18:26:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1727807180000|2024-10-01 18:26:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1727807190000|2024-10-01 18:26:30|19.4|19.32|19.41|19.33|19.43|19.35|19.4|19.32|0
1727807200000|2024-10-01 18:26:40|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|4
1727807220000|2024-10-01 18:27:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|46
1727807230000|2024-10-01 18:27:10|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1727807240000|2024-10-01 18:27:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|1
1727807280000|2024-10-01 18:28:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1727807290000|2024-10-01 18:28:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1727807360000|2024-10-01 18:29:20|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|1
1727807370000|2024-10-01 18:29:30|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1727807380000|2024-10-01 18:29:40|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|0
1727807390000|2024-10-01 18:29:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1727807400000|2024-10-01 18:30:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1727807410000|2024-10-01 18:30:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1727807420000|2024-10-01 18:30:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1727807450000|2024-10-01 18:30:50|19.43|19.35|19.43|19.35|19.44|19.36|19.42|19.34|0
1727807470000|2024-10-01 18:31:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1727807480000|2024-10-01 18:31:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1727807490000|2024-10-01 18:31:30|19.42|19.34|19.42|19.34|19.43|19.35|19.4|19.32|0
1727807500000|2024-10-01 18:31:40|19.4|19.32|19.42|19.34|19.43|19.35|19.4|19.32|0
1727807510000|2024-10-01 18:31:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1727807520000|2024-10-01 18:32:00|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1727807530000|2024-10-01 18:32:10|19.4|19.32|19.39|19.31|19.4|19.32|19.37|19.29|0
1727807540000|2024-10-01 18:32:20|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1727807550000|2024-10-01 18:32:30|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1727807560000|2024-10-01 18:32:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1727807570000|2024-10-01 18:32:50|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1727807580000|2024-10-01 18:33:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1727807590000|2024-10-01 18:33:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|1
1727807600000|2024-10-01 18:33:20|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1727807620000|2024-10-01 18:33:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1727807630000|2024-10-01 18:33:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1727807640000|2024-10-01 18:34:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1727807660000|2024-10-01 18:34:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1727807670000|2024-10-01 18:34:30|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1727807700000|2024-10-01 18:35:00|||||||||1
1727807710000|2024-10-01 18:35:10|19.48|19.4|19.49|19.41|19.49|19.41|19.45|19.37|1
1727807720000|2024-10-01 18:35:20|19.5|19.42|19.53|19.45|19.54|19.46|19.5|19.42|0
1727807730000|2024-10-01 18:35:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1727807740000|2024-10-01 18:35:40|19.52|19.44|19.5|19.42|19.53|19.45|19.5|19.42|0
1727807750000|2024-10-01 18:35:50|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1727807760000|2024-10-01 18:36:00|19.53|19.45|19.54|19.46|19.54|19.46|19.51|19.43|0
1727807770000|2024-10-01 18:36:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1727807800000|2024-10-01 18:36:40|19.53|19.45|19.52|19.44|19.53|19.45|19.5|19.42|6
1727807810000|2024-10-01 18:36:50|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1727807830000|2024-10-01 18:37:10|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1727807840000|2024-10-01 18:37:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1727807850000|2024-10-01 18:37:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1727807860000|2024-10-01 18:37:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1727807870000|2024-10-01 18:37:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1727807880000|2024-10-01 18:38:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1727807890000|2024-10-01 18:38:10|19.58|19.5|19.58|19.5|19.59|19.51|19.57|19.49|4
1727807900000|2024-10-01 18:38:20|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1727807910000|2024-10-01 18:38:30|19.57|19.49|19.58|19.5|19.59|19.51|19.57|19.49|1
1727807920000|2024-10-01 18:38:40|19.59|19.51|19.58|19.5|19.59|19.51|19.55|19.47|1
1727807940000|2024-10-01 18:39:00|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1727807950000|2024-10-01 18:39:10|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1727807960000|2024-10-01 18:39:20|19.55|19.47|19.55|19.47|19.58|19.5|19.55|19.47|0
1727807970000|2024-10-01 18:39:30|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|2
1727807980000|2024-10-01 18:39:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1727807990000|2024-10-01 18:39:50|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1727808000000|2024-10-01 18:40:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1727808010000|2024-10-01 18:40:10|19.5|19.42|19.5|19.42|19.52|19.44|19.48|19.4|0
1727808020000|2024-10-01 18:40:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1727808040000|2024-10-01 18:40:40|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1727808050000|2024-10-01 18:40:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1727808060000|2024-10-01 18:41:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1727808090000|2024-10-01 18:41:30|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|2
1727808110000|2024-10-01 18:41:50|19.52|19.44|19.5|19.42|19.54|19.46|19.5|19.42|0
1727808120000|2024-10-01 18:42:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1727808130000|2024-10-01 18:42:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1727808160000|2024-10-01 18:42:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1727808180000|2024-10-01 18:43:00|19.5|19.42|19.49|19.41|19.5|19.42|19.47|19.39|0
1727808190000|2024-10-01 18:43:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1727808210000|2024-10-01 18:43:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1727808320000|2024-10-01 18:45:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1727808330000|2024-10-01 18:45:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1727808340000|2024-10-01 18:45:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1727808360000|2024-10-01 18:46:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|3
1727808370000|2024-10-01 18:46:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1727808390000|2024-10-01 18:46:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1727808400000|2024-10-01 18:46:40|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1727808420000|2024-10-01 18:47:00|19.42|19.34|19.4|19.32|19.42|19.34|19.39|19.31|0
1727808430000|2024-10-01 18:47:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1727808480000|2024-10-01 18:48:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1727808490000|2024-10-01 18:48:10|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1727808500000|2024-10-01 18:48:20|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|0
1727808510000|2024-10-01 18:48:30|19.45|19.37|19.44|19.36|19.47|19.39|19.44|19.36|0
1727808520000|2024-10-01 18:48:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1727808560000|2024-10-01 18:49:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1727808570000|2024-10-01 18:49:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1727808620000|2024-10-01 18:50:20|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|1
1727808630000|2024-10-01 18:50:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1727808640000|2024-10-01 18:50:40|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1727808650000|2024-10-01 18:50:50|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|0
1727808670000|2024-10-01 18:51:10|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1727808680000|2024-10-01 18:51:20|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1727808690000|2024-10-01 18:51:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1727808720000|2024-10-01 18:52:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1727808730000|2024-10-01 18:52:10|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1727808740000|2024-10-01 18:52:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1727808750000|2024-10-01 18:52:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1727808790000|2024-10-01 18:53:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1727808830000|2024-10-01 18:53:50|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1727808840000|2024-10-01 18:54:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1727808850000|2024-10-01 18:54:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1727808860000|2024-10-01 18:54:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1727808870000|2024-10-01 18:54:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1727808890000|2024-10-01 18:54:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1727808900000|2024-10-01 18:55:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1727808910000|2024-10-01 18:55:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1727808920000|2024-10-01 18:55:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1727808940000|2024-10-01 18:55:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1727808950000|2024-10-01 18:55:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1727808980000|2024-10-01 18:56:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1727809040000|2024-10-01 18:57:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|1
1727809080000|2024-10-01 18:58:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1727809090000|2024-10-01 18:58:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|1
1727809100000|2024-10-01 18:58:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1727809110000|2024-10-01 18:58:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1727809130000|2024-10-01 18:58:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1727809140000|2024-10-01 18:59:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1727809150000|2024-10-01 18:59:10|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|1
1727809180000|2024-10-01 18:59:40|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1727809190000|2024-10-01 18:59:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1727809200000|2024-10-01 19:00:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1727809210000|2024-10-01 19:00:10|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1727809230000|2024-10-01 19:00:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1727809240000|2024-10-01 19:00:40|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1727809250000|2024-10-01 19:00:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1727809260000|2024-10-01 19:01:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1727809270000|2024-10-01 19:01:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1727809290000|2024-10-01 19:01:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1727809300000|2024-10-01 19:01:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1727809320000|2024-10-01 19:02:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1727809330000|2024-10-01 19:02:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1727809340000|2024-10-01 19:02:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1727809360000|2024-10-01 19:02:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1727809370000|2024-10-01 19:02:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1727809510000|2024-10-01 19:05:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1727809520000|2024-10-01 19:05:20|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|1
1727809530000|2024-10-01 19:05:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1727809550000|2024-10-01 19:05:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1727809560000|2024-10-01 19:06:00|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1727809570000|2024-10-01 19:06:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|1
1727809590000|2024-10-01 19:06:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1727809600000|2024-10-01 19:06:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1727809610000|2024-10-01 19:06:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1727809620000|2024-10-01 19:07:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1727809630000|2024-10-01 19:07:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1727809660000|2024-10-01 19:07:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1727809710000|2024-10-01 19:08:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1727809770000|2024-10-01 19:09:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1727809780000|2024-10-01 19:09:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1727809790000|2024-10-01 19:09:50|19.44|19.36|19.46|19.38|19.46|19.38|19.43|19.35|1
1727809800000|2024-10-01 19:10:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1727809810000|2024-10-01 19:10:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1727809840000|2024-10-01 19:10:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1727809850000|2024-10-01 19:10:50|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|5
1727809860000|2024-10-01 19:11:00|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1727809870000|2024-10-01 19:11:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1727809880000|2024-10-01 19:11:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|0
1727809890000|2024-10-01 19:11:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1727809900000|2024-10-01 19:11:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1727809910000|2024-10-01 19:11:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1727809920000|2024-10-01 19:12:00|19.53|19.45|19.54|19.46|19.54|19.46|19.51|19.43|0
1727809930000|2024-10-01 19:12:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1727809940000|2024-10-01 19:12:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1727809990000|2024-10-01 19:13:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727810000000|2024-10-01 19:13:20|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|0
1727810010000|2024-10-01 19:13:30|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1727810030000|2024-10-01 19:13:50|19.58|19.5|19.58|19.5|19.59|19.51|19.56|19.48|1
1727810040000|2024-10-01 19:14:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1727810060000|2024-10-01 19:14:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727810070000|2024-10-01 19:14:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1727810080000|2024-10-01 19:14:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1727810100000|2024-10-01 19:15:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1727810120000|2024-10-01 19:15:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|1
1727810130000|2024-10-01 19:15:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1727810150000|2024-10-01 19:15:50|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1727810160000|2024-10-01 19:16:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1727810170000|2024-10-01 19:16:10|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1727810180000|2024-10-01 19:16:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1727810190000|2024-10-01 19:16:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1727810210000|2024-10-01 19:16:50|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1727810220000|2024-10-01 19:17:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727810280000|2024-10-01 19:18:00|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1727810310000|2024-10-01 19:18:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727810360000|2024-10-01 19:19:20|19.56|19.48|19.59|19.51|19.59|19.51|19.55|19.47|4
1727810410000|2024-10-01 19:20:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1727810420000|2024-10-01 19:20:20|19.55|19.47|19.56|19.48|19.58|19.5|19.55|19.47|0
1727810430000|2024-10-01 19:20:30|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1727810440000|2024-10-01 19:20:40|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1727810500000|2024-10-01 19:21:40|||||||||1
1727810510000|2024-10-01 19:21:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1727810520000|2024-10-01 19:22:00|19.51|19.43|19.51|19.43|19.53|19.45|19.49|19.41|4
1727810530000|2024-10-01 19:22:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1727810540000|2024-10-01 19:22:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1727810550000|2024-10-01 19:22:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1727810560000|2024-10-01 19:22:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1727810580000|2024-10-01 19:23:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1727810590000|2024-10-01 19:23:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1727810600000|2024-10-01 19:23:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1727810640000|2024-10-01 19:24:00|19.53|19.45|19.49|19.41|19.53|19.45|19.49|19.41|1
1727810650000|2024-10-01 19:24:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1727810660000|2024-10-01 19:24:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1727810670000|2024-10-01 19:24:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1727810680000|2024-10-01 19:24:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1727810690000|2024-10-01 19:24:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1727810700000|2024-10-01 19:25:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1727810720000|2024-10-01 19:25:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1727810740000|2024-10-01 19:25:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1727810760000|2024-10-01 19:26:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1727810770000|2024-10-01 19:26:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1727810780000|2024-10-01 19:26:20|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1727810950000|2024-10-01 19:29:10|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|1
1727810960000|2024-10-01 19:29:20|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1727810970000|2024-10-01 19:29:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1727811000000|2024-10-01 19:30:00|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|1
1727811040000|2024-10-01 19:30:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1727811050000|2024-10-01 19:30:50|19.55|19.47|19.58|19.5|19.58|19.5|19.54|19.46|0
1727811060000|2024-10-01 19:31:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1727811070000|2024-10-01 19:31:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727811120000|2024-10-01 19:32:00|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|0
1727811140000|2024-10-01 19:32:20|19.61|19.53|19.6|19.52|19.64|19.56|19.59|19.51|1
1727811160000|2024-10-01 19:32:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1727811170000|2024-10-01 19:32:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727811180000|2024-10-01 19:33:00|19.61|19.53|19.6|19.52|19.62|19.54|19.6|19.52|0
1727811190000|2024-10-01 19:33:10|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1727811200000|2024-10-01 19:33:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727811210000|2024-10-01 19:33:30|19.62|19.54|19.62|19.54|19.64|19.56|19.62|19.54|0
1727811220000|2024-10-01 19:33:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727811240000|2024-10-01 19:34:00|19.66|19.58|19.65|19.57|19.69|19.61|19.64|19.56|1
1727811250000|2024-10-01 19:34:10|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|0
1727811270000|2024-10-01 19:34:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1727811290000|2024-10-01 19:34:50|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|0
1727811310000|2024-10-01 19:35:10|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|4
1727811320000|2024-10-01 19:35:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727811330000|2024-10-01 19:35:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1727811340000|2024-10-01 19:35:40|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|2
1727811350000|2024-10-01 19:35:50|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1727811360000|2024-10-01 19:36:00|19.77|19.69|19.77|19.69|19.8|19.72|19.77|19.69|0
1727811370000|2024-10-01 19:36:10|19.79|19.71|19.75|19.67|19.79|19.71|19.74|19.66|1
1727811380000|2024-10-01 19:36:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727811400000|2024-10-01 19:36:40|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|1
1727811410000|2024-10-01 19:36:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1727811420000|2024-10-01 19:37:00|19.73|19.65|19.69|19.61|19.74|19.66|19.69|19.61|0
1727811430000|2024-10-01 19:37:10|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1727811450000|2024-10-01 19:37:30|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|1
1727811460000|2024-10-01 19:37:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1727811480000|2024-10-01 19:38:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1727811490000|2024-10-01 19:38:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1727811500000|2024-10-01 19:38:20|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1727811510000|2024-10-01 19:38:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1727811540000|2024-10-01 19:39:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|21
1727811550000|2024-10-01 19:39:10|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|1
1727811570000|2024-10-01 19:39:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1727811580000|2024-10-01 19:39:40|19.72|19.64|19.71|19.63|19.74|19.66|19.71|19.63|0
1727811590000|2024-10-01 19:39:50|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1727811600000|2024-10-01 19:40:00|19.72|19.64|19.71|19.63|19.72|19.64|19.7|19.62|0
1727811610000|2024-10-01 19:40:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1727811620000|2024-10-01 19:40:20|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1727811700000|2024-10-01 19:41:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|3
1727811730000|2024-10-01 19:42:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1727811740000|2024-10-01 19:42:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1727811770000|2024-10-01 19:42:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1727811790000|2024-10-01 19:43:10|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1727811810000|2024-10-01 19:43:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1727811820000|2024-10-01 19:43:40|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|0
1727811830000|2024-10-01 19:43:50|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1727811840000|2024-10-01 19:44:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1727811850000|2024-10-01 19:44:10|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1727811860000|2024-10-01 19:44:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727811870000|2024-10-01 19:44:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727811880000|2024-10-01 19:44:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727811890000|2024-10-01 19:44:50|19.72|19.64|19.75|19.67|19.75|19.67|19.71|19.63|0
1727811900000|2024-10-01 19:45:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727811910000|2024-10-01 19:45:10|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727811920000|2024-10-01 19:45:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727811940000|2024-10-01 19:45:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1727811950000|2024-10-01 19:45:50|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|12
1727811970000|2024-10-01 19:46:10|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|9
1727811980000|2024-10-01 19:46:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727812000000|2024-10-01 19:46:40|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1727812010000|2024-10-01 19:46:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1727812020000|2024-10-01 19:47:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|10
1727812030000|2024-10-01 19:47:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727812060000|2024-10-01 19:47:40|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|1
1727812080000|2024-10-01 19:48:00|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|6
1727812090000|2024-10-01 19:48:10|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|0
1727812100000|2024-10-01 19:48:20|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1727812110000|2024-10-01 19:48:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|7
1727812140000|2024-10-01 19:49:00|19.75|19.67|19.75|19.67|19.75|19.67|19.72|19.64|0
1727812150000|2024-10-01 19:49:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1727812160000|2024-10-01 19:49:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727812170000|2024-10-01 19:49:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1727812180000|2024-10-01 19:49:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727812190000|2024-10-01 19:49:50|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|4
1727812200000|2024-10-01 19:50:00|19.8|19.72|19.81|19.73|19.82|19.74|19.77|19.69|1
1727812210000|2024-10-01 19:50:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727812220000|2024-10-01 19:50:20|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1727812240000|2024-10-01 19:50:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|3
1727812250000|2024-10-01 19:50:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1727812260000|2024-10-01 19:51:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1727812270000|2024-10-01 19:51:10|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1727812280000|2024-10-01 19:51:20|19.77|19.69|19.81|19.73|19.82|19.74|19.77|19.69|0
1727812290000|2024-10-01 19:51:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1727812300000|2024-10-01 19:51:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1727812310000|2024-10-01 19:51:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727812320000|2024-10-01 19:52:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727812330000|2024-10-01 19:52:10|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|1
1727812340000|2024-10-01 19:52:20|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|28
1727812350000|2024-10-01 19:52:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1727812360000|2024-10-01 19:52:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1727812380000|2024-10-01 19:53:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1727812390000|2024-10-01 19:53:10|19.91|19.83|19.9|19.82|19.91|19.83|19.88|19.8|0
1727812400000|2024-10-01 19:53:20|19.88|19.8|19.9|19.82|19.91|19.83|19.88|19.8|3
1727812410000|2024-10-01 19:53:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1727812420000|2024-10-01 19:53:40|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|1
1727812430000|2024-10-01 19:53:50|19.91|19.83|19.92|19.84|19.95|19.87|19.9|19.82|0
1727812440000|2024-10-01 19:54:00|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|0
1727812450000|2024-10-01 19:54:10|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1727812460000|2024-10-01 19:54:20|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1727812470000|2024-10-01 19:54:30|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|0
1727812480000|2024-10-01 19:54:40|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|0
1727812490000|2024-10-01 19:54:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1727812500000|2024-10-01 19:55:00|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|5
1727812510000|2024-10-01 19:55:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|2
1727812520000|2024-10-01 19:55:20|19.96|19.88|19.95|19.87|19.96|19.88|19.93|19.85|3
1727812530000|2024-10-01 19:55:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1727812540000|2024-10-01 19:55:40|19.92|19.84|19.93|19.85|19.95|19.87|19.92|19.84|0
1727812550000|2024-10-01 19:55:50|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|0
1727812560000|2024-10-01 19:56:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1727812570000|2024-10-01 19:56:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1727812600000|2024-10-01 19:56:40|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|0
1727812620000|2024-10-01 19:57:00|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|0
1727812630000|2024-10-01 19:57:10|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|0
1727812640000|2024-10-01 19:57:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1727812650000|2024-10-01 19:57:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727812670000|2024-10-01 19:57:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|5
1727812680000|2024-10-01 19:58:00|19.9|19.82|19.87|19.79|19.91|19.83|19.87|19.79|1
1727812690000|2024-10-01 19:58:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727812700000|2024-10-01 19:58:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|2
1727812710000|2024-10-01 19:58:30|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|0
1727812720000|2024-10-01 19:58:40|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1727812730000|2024-10-01 19:58:50|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|12
1727812740000|2024-10-01 19:59:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|1
1727812770000|2024-10-01 19:59:30|19.9|19.82|19.93|19.85|19.96|19.88|19.9|19.82|2
1727812790000|2024-10-01 19:59:50|19.91|19.83|19.92|19.84|19.93|19.85|19.91|19.83|0
1727828100000|2024-10-02 00:15:00|20.18|19.88|20.18|19.88|20.18|19.88|20.18|19.88|0
1727828110000|2024-10-02 00:15:10|20.2|19.9|20.2|19.9|20.2|19.9|20.2|19.9|0
1727828210000|2024-10-02 00:16:50|19.98|19.73|20|19.75|20|19.75|19.98|19.73|0
1727828230000|2024-10-02 00:17:10|19.98|19.73|19.91|19.83|19.98|19.83|19.87|19.73|0
1727828260000|2024-10-02 00:17:40|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1727828290000|2024-10-02 00:18:10|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1727828320000|2024-10-02 00:18:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727828330000|2024-10-02 00:18:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727828410000|2024-10-02 00:20:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727828420000|2024-10-02 00:20:20|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1727828470000|2024-10-02 00:21:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1727828500000|2024-10-02 00:21:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727828540000|2024-10-02 00:22:20|20|19.75|19.9|19.82|20|19.82|19.88|19.75|1
1727828570000|2024-10-02 00:22:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1727828580000|2024-10-02 00:23:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727828600000|2024-10-02 00:23:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1727828620000|2024-10-02 00:23:40|19.82|19.74|19.81|19.73|19.94|19.75|19.81|19.69|3
1727828630000|2024-10-02 00:23:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1727828670000|2024-10-02 00:24:30|19.78|19.7|19.81|19.73|19.95|19.73|19.78|19.65|1
1727828800000|2024-10-02 00:26:40|19.97|19.67|19.83|19.75|19.97|19.77|19.83|19.67|1
1727828850000|2024-10-02 00:27:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727828900000|2024-10-02 00:28:20|19.97|19.72|19.88|19.8|19.97|19.8|19.88|19.7|2
1727828910000|2024-10-02 00:28:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727828920000|2024-10-02 00:28:40|19.95|19.7|19.9|19.82|19.95|19.82|19.88|19.7|1
1727828940000|2024-10-02 00:29:00|19.88|19.8|19.93|19.85|19.93|19.85|19.88|19.8|0
1727828950000|2024-10-02 00:29:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727828970000|2024-10-02 00:29:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1727829000000|2024-10-02 00:30:00|19.89|19.81|19.98|19.73|19.98|19.82|19.89|19.71|0
1727829010000|2024-10-02 00:30:10|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1727829030000|2024-10-02 00:30:30|19.98|19.73|19.98|19.73|19.98|19.82|19.9|19.73|0
1727829040000|2024-10-02 00:30:40|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1727829210000|2024-10-02 00:33:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727829230000|2024-10-02 00:33:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727829270000|2024-10-02 00:34:30|19.89|19.64|19.79|19.71|19.89|19.71|19.79|19.64|0
1727829280000|2024-10-02 00:34:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727829340000|2024-10-02 00:35:40|19.87|19.62|19.77|19.69|19.87|19.69|19.77|19.62|0
1727829350000|2024-10-02 00:35:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727829360000|2024-10-02 00:36:00|19.77|19.69|19.75|19.67|19.88|19.69|19.75|19.63|4
1727829370000|2024-10-02 00:36:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|11
1727829380000|2024-10-02 00:36:20|19.87|19.62|19.87|19.62|19.87|19.69|19.77|19.62|0
1727829390000|2024-10-02 00:36:30|19.77|19.69|19.77|19.69|19.87|19.69|19.77|19.62|0
1727829420000|2024-10-02 00:37:00|19.76|19.68|19.68|19.6|19.76|19.68|19.68|19.6|0
1727829430000|2024-10-02 00:37:10|19.83|19.58|19.83|19.58|19.83|19.68|19.76|19.58|1
1727829650000|2024-10-02 00:40:50|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1727830280000|2024-10-02 00:51:20|19.74|19.66|19.84|19.59|19.84|19.66|19.74|19.58|0
1727830290000|2024-10-02 00:51:30|19.82|19.57|19.74|19.66|19.84|19.66|19.74|19.57|0
1727830300000|2024-10-02 00:51:40|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1727830360000|2024-10-02 00:52:40|19.74|19.66|19.84|19.59|19.84|19.66|19.74|19.57|0
1727830430000|2024-10-02 00:53:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727830510000|2024-10-02 00:55:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727830520000|2024-10-02 00:55:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727830530000|2024-10-02 00:55:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727830650000|2024-10-02 00:57:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727830680000|2024-10-02 00:58:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727830710000|2024-10-02 00:58:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1727830720000|2024-10-02 00:58:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1727830790000|2024-10-02 00:59:50|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1727830820000|2024-10-02 01:00:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1727830830000|2024-10-02 01:00:30|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1727830840000|2024-10-02 01:00:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727830850000|2024-10-02 01:00:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727830870000|2024-10-02 01:01:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727830890000|2024-10-02 01:01:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727830920000|2024-10-02 01:02:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727830930000|2024-10-02 01:02:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727831010000|2024-10-02 01:03:30|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1727831190000|2024-10-02 01:06:30|19.78|19.7|19.78|19.7|19.79|19.71|19.77|19.69|0
1727831200000|2024-10-02 01:06:40|19.77|19.69|19.86|19.61|19.88|19.69|19.77|19.6|1
1727831270000|2024-10-02 01:07:50|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1727831360000|2024-10-02 01:09:20|19.89|19.64|19.79|19.71|19.89|19.71|19.79|19.64|0
1727831400000|2024-10-02 01:10:00|19.81|19.73|19.9|19.65|19.9|19.73|19.81|19.65|0
1727831450000|2024-10-02 01:10:50|19.89|19.64|19.87|19.62|19.9|19.65|19.87|19.62|0
1727831460000|2024-10-02 01:11:00|19.88|19.63|19.87|19.62|19.9|19.65|19.87|19.62|0
1727831470000|2024-10-02 01:11:10|19.9|19.65|19.88|19.63|19.9|19.65|19.88|19.63|0
1727831500000|2024-10-02 01:11:40|19.87|19.62|19.88|19.63|19.88|19.63|19.87|19.62|0
1727831520000|2024-10-02 01:12:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1727831550000|2024-10-02 01:12:30|19.89|19.64|19.88|19.63|19.89|19.64|19.87|19.62|0
1727831570000|2024-10-02 01:12:50|19.89|19.64|19.9|19.65|19.9|19.65|19.89|19.64|0
1727831610000|2024-10-02 01:13:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|1
1727831640000|2024-10-02 01:14:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727831680000|2024-10-02 01:14:40|19.76|19.68|19.73|19.65|19.76|19.68|19.71|19.63|1
1727831690000|2024-10-02 01:14:50|19.71|19.63|19.72|19.64|19.73|19.65|19.71|19.63|0
1727831700000|2024-10-02 01:15:00|19.71|19.63|19.72|19.64|19.83|19.66|19.71|19.57|1
1727831710000|2024-10-02 01:15:10|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1727831730000|2024-10-02 01:15:30|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1727831740000|2024-10-02 01:15:40|19.72|19.64|19.72|19.64|19.73|19.65|19.71|19.63|0
1727831750000|2024-10-02 01:15:50|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1727831760000|2024-10-02 01:16:00|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|0
1727831770000|2024-10-02 01:16:10|19.72|19.64|19.72|19.64|19.73|19.65|19.71|19.63|0
1727831790000|2024-10-02 01:16:30|19.71|19.63|19.72|19.64|19.73|19.65|19.71|19.63|0
1727831800000|2024-10-02 01:16:40|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1727831810000|2024-10-02 01:16:50|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1727831820000|2024-10-02 01:17:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1727831830000|2024-10-02 01:17:10|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1727831840000|2024-10-02 01:17:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1727831860000|2024-10-02 01:17:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1727831870000|2024-10-02 01:17:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1727831880000|2024-10-02 01:18:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|1
1727831910000|2024-10-02 01:18:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1727831920000|2024-10-02 01:18:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1727831930000|2024-10-02 01:18:50|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1727831940000|2024-10-02 01:19:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1727831950000|2024-10-02 01:19:10|19.73|19.65|19.74|19.66|19.76|19.68|19.73|19.65|1
1727831970000|2024-10-02 01:19:30|19.82|19.57|19.73|19.65|19.82|19.65|19.72|19.57|0
1727831980000|2024-10-02 01:19:40|19.72|19.64|19.72|19.64|19.82|19.68|19.72|19.57|0
1727831990000|2024-10-02 01:19:50|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1727832090000|2024-10-02 01:21:30|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1727832100000|2024-10-02 01:21:40|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1727832110000|2024-10-02 01:21:50|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1727832120000|2024-10-02 01:22:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1727832130000|2024-10-02 01:22:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1727832160000|2024-10-02 01:22:40|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1727832170000|2024-10-02 01:22:50|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1727832180000|2024-10-02 01:23:00|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1727832190000|2024-10-02 01:23:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|1
1727832240000|2024-10-02 01:24:00|19.75|19.67|19.74|19.66|19.75|19.67|19.73|19.65|1
1727832250000|2024-10-02 01:24:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1727832260000|2024-10-02 01:24:20|19.73|19.65|19.72|19.64|19.82|19.66|19.72|19.57|0
1727832280000|2024-10-02 01:24:40|19.74|19.66|19.72|19.64|19.82|19.66|19.72|19.57|0
1727832670000|2024-10-02 01:31:10|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1727832680000|2024-10-02 01:31:20|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1727832690000|2024-10-02 01:31:30|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1727832810000|2024-10-02 01:33:30|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|0
1727833030000|2024-10-02 01:37:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|1
1727833040000|2024-10-02 01:37:20|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|1
1727833050000|2024-10-02 01:37:30|19.72|19.64|19.79|19.54|19.82|19.65|19.72|19.54|0
1727833060000|2024-10-02 01:37:40|19.73|19.65|19.79|19.54|19.81|19.65|19.72|19.54|0
1727833070000|2024-10-02 01:37:50|19.73|19.65|19.79|19.54|19.82|19.65|19.72|19.54|0
1727833180000|2024-10-02 01:39:40|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1727833320000|2024-10-02 01:42:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1727833340000|2024-10-02 01:42:20|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1727833360000|2024-10-02 01:42:40|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1727833540000|2024-10-02 01:45:40|19.7|19.62|19.78|19.53|19.79|19.62|19.7|19.53|0
1727833550000|2024-10-02 01:45:50|19.79|19.54|19.79|19.54|19.79|19.54|19.78|19.53|0
1727833560000|2024-10-02 01:46:00|19.78|19.53|19.79|19.54|19.79|19.54|19.78|19.53|0
1727833570000|2024-10-02 01:46:10|19.78|19.53|19.79|19.54|19.79|19.54|19.78|19.53|0
1727833580000|2024-10-02 01:46:20|19.78|19.53|19.79|19.54|19.79|19.54|19.78|19.53|0
1727833590000|2024-10-02 01:46:30|19.78|19.53|19.78|19.53|19.79|19.54|19.78|19.53|0
1727833600000|2024-10-02 01:46:40|19.79|19.54|19.76|19.51|19.79|19.54|19.76|19.51|0
1727833680000|2024-10-02 01:48:00|19.75|19.5|19.76|19.51|19.76|19.51|19.75|19.5|0
1727833770000|2024-10-02 01:49:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727833840000|2024-10-02 01:50:40|19.74|19.49|19.75|19.5|19.75|19.5|19.74|19.49|0
1727833850000|2024-10-02 01:50:50|19.74|19.49|19.75|19.5|19.75|19.5|19.74|19.49|0
1727833860000|2024-10-02 01:51:00|19.74|19.49|19.75|19.5|19.75|19.5|19.74|19.49|0
1727833870000|2024-10-02 01:51:10|19.74|19.49|19.74|19.49|19.75|19.5|19.74|19.49|0
1727833880000|2024-10-02 01:51:20|19.75|19.5|19.74|19.49|19.75|19.5|19.74|19.49|0
1727833890000|2024-10-02 01:51:30|19.75|19.5|19.75|19.5|19.75|19.5|19.74|19.49|0
1727833900000|2024-10-02 01:51:40|19.74|19.49|19.75|19.5|19.75|19.5|19.74|19.49|0
1727833920000|2024-10-02 01:52:00|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1727833940000|2024-10-02 01:52:20|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1727834020000|2024-10-02 01:53:40|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1727834030000|2024-10-02 01:53:50|19.72|19.47|19.72|19.47|19.72|19.47|19.7|19.45|0
1727834060000|2024-10-02 01:54:20|19.73|19.48|19.72|19.47|19.73|19.48|19.72|19.47|0
1727834120000|2024-10-02 01:55:20|19.75|19.5|19.76|19.51|19.76|19.51|19.75|19.5|0
1727834130000|2024-10-02 01:55:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727834380000|2024-10-02 01:59:40|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1727834400000|2024-10-02 02:00:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727834420000|2024-10-02 02:00:20|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|0
1727834430000|2024-10-02 02:00:30|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|0
1727834460000|2024-10-02 02:01:00|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1727834480000|2024-10-02 02:01:20|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727834490000|2024-10-02 02:01:30|19.76|19.51|19.75|19.5|19.76|19.51|19.75|19.5|0
1727834500000|2024-10-02 02:01:40|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1727834580000|2024-10-02 02:03:00|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1727834770000|2024-10-02 02:06:10|19.71|19.46|19.71|19.46|19.73|19.48|19.71|19.46|0
1727834780000|2024-10-02 02:06:20|19.73|19.48|19.73|19.48|19.73|19.48|19.71|19.46|0
1727834790000|2024-10-02 02:06:30|19.71|19.46|19.71|19.46|19.73|19.48|19.71|19.46|0
1727834800000|2024-10-02 02:06:40|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1727834810000|2024-10-02 02:06:50|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1727834820000|2024-10-02 02:07:00|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1727834920000|2024-10-02 02:08:40|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1727834940000|2024-10-02 02:09:00|19.71|19.46|19.73|19.48|19.73|19.48|19.71|19.46|0
1727834950000|2024-10-02 02:09:10|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1727834960000|2024-10-02 02:09:20|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1727834970000|2024-10-02 02:09:30|19.71|19.46|19.71|19.46|19.73|19.48|19.71|19.46|0
1727835080000|2024-10-02 02:11:20|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1727835090000|2024-10-02 02:11:30|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1727835140000|2024-10-02 02:12:20|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1727835180000|2024-10-02 02:13:00|19.73|19.48|19.71|19.46|19.73|19.48|19.71|19.46|0
1727835220000|2024-10-02 02:13:40|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1727835240000|2024-10-02 02:14:00|19.71|19.46|19.6|19.52|19.71|19.52|19.6|19.46|0
1727835250000|2024-10-02 02:14:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727835270000|2024-10-02 02:14:30|19.59|19.51|19.6|19.52|19.62|19.54|19.59|19.51|0
1727835280000|2024-10-02 02:14:40|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1727835290000|2024-10-02 02:14:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1727835300000|2024-10-02 02:15:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727835310000|2024-10-02 02:15:10|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1727835320000|2024-10-02 02:15:20|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|0
1727835330000|2024-10-02 02:15:30|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|0
1727835340000|2024-10-02 02:15:40|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1727835350000|2024-10-02 02:15:50|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|0
1727835360000|2024-10-02 02:16:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727835390000|2024-10-02 02:16:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727835400000|2024-10-02 02:16:40|19.59|19.51|19.59|19.51|19.62|19.54|19.59|19.51|0
1727835410000|2024-10-02 02:16:50|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|0
1727835420000|2024-10-02 02:17:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1727835490000|2024-10-02 02:18:10|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1727835500000|2024-10-02 02:18:20|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|0
1727835510000|2024-10-02 02:18:30|19.59|19.51|19.59|19.51|19.62|19.54|19.59|19.51|0
1727835520000|2024-10-02 02:18:40|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1727835530000|2024-10-02 02:18:50|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1727835540000|2024-10-02 02:19:00|19.62|19.54|19.59|19.51|19.63|19.55|19.59|19.51|0
1727835550000|2024-10-02 02:19:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1727835570000|2024-10-02 02:19:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727835600000|2024-10-02 02:20:00|19.75|19.5|19.65|19.57|19.75|19.57|19.65|19.5|1
1727835610000|2024-10-02 02:20:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727835650000|2024-10-02 02:20:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1727835660000|2024-10-02 02:21:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727835690000|2024-10-02 02:21:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1727835700000|2024-10-02 02:21:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727835720000|2024-10-02 02:22:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727835730000|2024-10-02 02:22:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1727835760000|2024-10-02 02:22:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727835780000|2024-10-02 02:23:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727835820000|2024-10-02 02:23:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727835840000|2024-10-02 02:24:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727835900000|2024-10-02 02:25:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1727835910000|2024-10-02 02:25:10|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1727835920000|2024-10-02 02:25:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1727835930000|2024-10-02 02:25:30|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1727835940000|2024-10-02 02:25:40|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1727835950000|2024-10-02 02:25:50|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1727835960000|2024-10-02 02:26:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1727835970000|2024-10-02 02:26:10|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1727836060000|2024-10-02 02:27:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1727836090000|2024-10-02 02:28:10|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1727836100000|2024-10-02 02:28:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727836120000|2024-10-02 02:28:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1727836130000|2024-10-02 02:28:50|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1727836240000|2024-10-02 02:30:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727836350000|2024-10-02 02:32:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1727836360000|2024-10-02 02:32:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1727836380000|2024-10-02 02:33:00|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1727836390000|2024-10-02 02:33:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1727836400000|2024-10-02 02:33:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1727836410000|2024-10-02 02:33:30|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1727836420000|2024-10-02 02:33:40|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|0
1727836550000|2024-10-02 02:35:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727836600000|2024-10-02 02:36:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1727836610000|2024-10-02 02:36:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727836620000|2024-10-02 02:37:00|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|2
1727836630000|2024-10-02 02:37:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1727836640000|2024-10-02 02:37:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1727836650000|2024-10-02 02:37:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1727836660000|2024-10-02 02:37:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1727836710000|2024-10-02 02:38:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1727836800000|2024-10-02 02:40:00|19.82|19.57|19.75|19.67|19.82|19.67|19.75|19.57|0
1727836850000|2024-10-02 02:40:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727836920000|2024-10-02 02:42:00|19.78|19.7|19.76|19.68|19.78|19.7|19.75|19.67|0
1727836930000|2024-10-02 02:42:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727836950000|2024-10-02 02:42:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727836980000|2024-10-02 02:43:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727836990000|2024-10-02 02:43:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727837160000|2024-10-02 02:46:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727837170000|2024-10-02 02:46:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727837200000|2024-10-02 02:46:40|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1727837230000|2024-10-02 02:47:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727837250000|2024-10-02 02:47:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727837310000|2024-10-02 02:48:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727837330000|2024-10-02 02:48:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727837350000|2024-10-02 02:49:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1727837380000|2024-10-02 02:49:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727837400000|2024-10-02 02:50:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727837470000|2024-10-02 02:51:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727837490000|2024-10-02 02:51:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727837540000|2024-10-02 02:52:20|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837550000|2024-10-02 02:52:30|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837560000|2024-10-02 02:52:40|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837570000|2024-10-02 02:52:50|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837580000|2024-10-02 02:53:00|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|0
1727837590000|2024-10-02 02:53:10|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837600000|2024-10-02 02:53:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837610000|2024-10-02 02:53:30|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1727837620000|2024-10-02 02:53:40|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837630000|2024-10-02 02:53:50|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837640000|2024-10-02 02:54:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727837650000|2024-10-02 02:54:10|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1727837760000|2024-10-02 02:56:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727837770000|2024-10-02 02:56:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727837780000|2024-10-02 02:56:20|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837790000|2024-10-02 02:56:30|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837800000|2024-10-02 02:56:40|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|0
1727837810000|2024-10-02 02:56:50|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837820000|2024-10-02 02:57:00|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837830000|2024-10-02 02:57:10|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|0
1727837840000|2024-10-02 02:57:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837850000|2024-10-02 02:57:30|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837880000|2024-10-02 02:58:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1727837900000|2024-10-02 02:58:20|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1727837910000|2024-10-02 02:58:30|19.74|19.66|19.75|19.67|19.76|19.68|19.74|19.66|0
1727837920000|2024-10-02 02:58:40|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837930000|2024-10-02 02:58:50|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|0
1727837940000|2024-10-02 02:59:00|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|0
1727837950000|2024-10-02 02:59:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1727837970000|2024-10-02 02:59:30|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|0
1727837980000|2024-10-02 02:59:40|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727837990000|2024-10-02 02:59:50|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1727838000000|2024-10-02 03:00:00|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838010000|2024-10-02 03:00:10|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1727838020000|2024-10-02 03:00:20|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838030000|2024-10-02 03:00:30|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|0
1727838060000|2024-10-02 03:01:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727838070000|2024-10-02 03:01:10|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838100000|2024-10-02 03:01:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727838110000|2024-10-02 03:01:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1727838130000|2024-10-02 03:02:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727838150000|2024-10-02 03:02:30|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|0
1727838190000|2024-10-02 03:03:10|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838200000|2024-10-02 03:03:20|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1727838210000|2024-10-02 03:03:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727838220000|2024-10-02 03:03:40|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838230000|2024-10-02 03:03:50|19.76|19.68|19.75|19.67|19.76|19.68|19.74|19.66|0
1727838240000|2024-10-02 03:04:00|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838250000|2024-10-02 03:04:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838260000|2024-10-02 03:04:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727838270000|2024-10-02 03:04:30|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1727838300000|2024-10-02 03:05:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1727838310000|2024-10-02 03:05:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727838360000|2024-10-02 03:06:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727838370000|2024-10-02 03:06:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727838420000|2024-10-02 03:07:00|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838430000|2024-10-02 03:07:10|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838440000|2024-10-02 03:07:20|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1727838450000|2024-10-02 03:07:30|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838460000|2024-10-02 03:07:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838470000|2024-10-02 03:07:50|19.75|19.67|19.74|19.66|19.76|19.68|19.74|19.66|0
1727838480000|2024-10-02 03:08:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727838490000|2024-10-02 03:08:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727838520000|2024-10-02 03:08:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727838530000|2024-10-02 03:08:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1727838540000|2024-10-02 03:09:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727838610000|2024-10-02 03:10:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727838620000|2024-10-02 03:10:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727838630000|2024-10-02 03:10:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727838640000|2024-10-02 03:10:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727838650000|2024-10-02 03:10:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727838660000|2024-10-02 03:11:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727838680000|2024-10-02 03:11:20|19.79|19.71|19.79|19.71|19.79|19.71|19.76|19.68|2
1727838690000|2024-10-02 03:11:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727838820000|2024-10-02 03:13:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1727838850000|2024-10-02 03:14:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727838880000|2024-10-02 03:14:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727838890000|2024-10-02 03:14:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727838940000|2024-10-02 03:15:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727838970000|2024-10-02 03:16:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1727839020000|2024-10-02 03:17:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1727839030000|2024-10-02 03:17:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727839040000|2024-10-02 03:17:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727839070000|2024-10-02 03:17:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727839110000|2024-10-02 03:18:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1727839120000|2024-10-02 03:18:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727839280000|2024-10-02 03:21:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727839600000|2024-10-02 03:26:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727840010000|2024-10-02 03:33:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1727840220000|2024-10-02 03:37:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727840230000|2024-10-02 03:37:10|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727840240000|2024-10-02 03:37:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727840250000|2024-10-02 03:37:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727840300000|2024-10-02 03:38:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727840310000|2024-10-02 03:38:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727840330000|2024-10-02 03:38:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1727840340000|2024-10-02 03:39:00|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1727840350000|2024-10-02 03:39:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1727840370000|2024-10-02 03:39:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1727840520000|2024-10-02 03:42:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1727840530000|2024-10-02 03:42:10|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1727840570000|2024-10-02 03:42:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727840580000|2024-10-02 03:43:00|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1727840630000|2024-10-02 03:43:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1727840640000|2024-10-02 03:44:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1727840650000|2024-10-02 03:44:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727840700000|2024-10-02 03:45:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1727840710000|2024-10-02 03:45:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1727840750000|2024-10-02 03:45:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727840760000|2024-10-02 03:46:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727840820000|2024-10-02 03:47:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1727840830000|2024-10-02 03:47:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727840860000|2024-10-02 03:47:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727840890000|2024-10-02 03:48:10|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1727840900000|2024-10-02 03:48:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1727840910000|2024-10-02 03:48:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727840970000|2024-10-02 03:49:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727841030000|2024-10-02 03:50:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1727841040000|2024-10-02 03:50:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727841060000|2024-10-02 03:51:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727841080000|2024-10-02 03:51:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1727841090000|2024-10-02 03:51:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727841910000|2024-10-02 04:05:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727841920000|2024-10-02 04:05:20|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1727841930000|2024-10-02 04:05:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727842240000|2024-10-02 04:10:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727842260000|2024-10-02 04:11:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727842270000|2024-10-02 04:11:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727842920000|2024-10-02 04:22:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727842930000|2024-10-02 04:22:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727843480000|2024-10-02 04:31:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1727843620000|2024-10-02 04:33:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727843630000|2024-10-02 04:33:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1727843650000|2024-10-02 04:34:10|19.91|19.83|19.92|19.84|20.01|19.84|19.91|19.76|0
1727843700000|2024-10-02 04:35:00|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|1
1727843720000|2024-10-02 04:35:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727843750000|2024-10-02 04:35:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1727843760000|2024-10-02 04:36:00|19.94|19.86|19.98|19.9|20.04|19.9|19.94|19.79|0
1727843770000|2024-10-02 04:36:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727843790000|2024-10-02 04:36:30|19.96|19.88|19.98|19.9|20.06|19.9|19.96|19.81|2
1727843800000|2024-10-02 04:36:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727843930000|2024-10-02 04:38:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1727843940000|2024-10-02 04:39:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1727843990000|2024-10-02 04:39:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1727844030000|2024-10-02 04:40:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727844160000|2024-10-02 04:42:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727844250000|2024-10-02 04:44:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1727844330000|2024-10-02 04:45:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727844500000|2024-10-02 04:48:20|19.93|19.68|19.84|19.76|19.93|19.76|19.84|19.68|0
1727844540000|2024-10-02 04:49:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1727844600000|2024-10-02 04:50:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1727844670000|2024-10-02 04:51:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1727844690000|2024-10-02 04:51:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1727844710000|2024-10-02 04:51:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1727844840000|2024-10-02 04:54:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727844850000|2024-10-02 04:54:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727844870000|2024-10-02 04:54:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727844880000|2024-10-02 04:54:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727844950000|2024-10-02 04:55:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727844970000|2024-10-02 04:56:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1727844980000|2024-10-02 04:56:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727844990000|2024-10-02 04:56:30|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|0
1727845040000|2024-10-02 04:57:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727845110000|2024-10-02 04:58:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1727845260000|2024-10-02 05:01:00|19.88|19.8|19.87|19.79|19.88|19.8|19.85|19.77|1
1727845270000|2024-10-02 05:01:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727845290000|2024-10-02 05:01:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1727845300000|2024-10-02 05:01:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727845440000|2024-10-02 05:04:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727845450000|2024-10-02 05:04:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727845620000|2024-10-02 05:07:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727845670000|2024-10-02 05:07:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727845750000|2024-10-02 05:09:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727845780000|2024-10-02 05:09:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727845790000|2024-10-02 05:09:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727845800000|2024-10-02 05:10:00|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1727845810000|2024-10-02 05:10:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727845850000|2024-10-02 05:10:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727845900000|2024-10-02 05:11:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727845910000|2024-10-02 05:11:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727845930000|2024-10-02 05:12:10|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1727845990000|2024-10-02 05:13:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1727846070000|2024-10-02 05:14:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1727846150000|2024-10-02 05:15:50|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|0
1727846160000|2024-10-02 05:16:00|19.88|19.8|19.91|19.83|19.91|19.83|19.87|19.79|0
1727846240000|2024-10-02 05:17:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727846280000|2024-10-02 05:18:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|1
1727846410000|2024-10-02 05:20:10|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1727846430000|2024-10-02 05:20:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727846460000|2024-10-02 05:21:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1727846490000|2024-10-02 05:21:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1727846520000|2024-10-02 05:22:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727846560000|2024-10-02 05:22:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1727846670000|2024-10-02 05:24:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1727846700000|2024-10-02 05:25:00|20.05|19.97|20.03|19.95|20.11|19.97|20.02|19.86|1
1727846710000|2024-10-02 05:25:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1727846760000|2024-10-02 05:26:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1727846770000|2024-10-02 05:26:10|20.06|19.98|20.05|19.97|20.15|19.98|20.05|19.9|3
1727846780000|2024-10-02 05:26:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1727846840000|2024-10-02 05:27:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1727846850000|2024-10-02 05:27:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727846860000|2024-10-02 05:27:40|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1727846900000|2024-10-02 05:28:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1727846910000|2024-10-02 05:28:30|20.11|20.03|20.25|20|20.25|20.03|20.11|19.99|3
1727846930000|2024-10-02 05:28:50|20.24|19.99|20.23|19.98|20.24|19.99|20.2|19.95|0
1727846940000|2024-10-02 05:29:00|20.2|19.95|20.18|19.93|20.2|20.06|20.14|19.93|2
1727846950000|2024-10-02 05:29:10|20.2|19.95|20.2|19.95|20.22|19.95|20.2|19.92|0
1727846960000|2024-10-02 05:29:20|20.22|19.92|20.2|19.95|20.22|19.95|20.18|19.92|0
1727846970000|2024-10-02 05:29:30|20.22|19.92|20.18|19.93|20.22|19.93|20.18|19.92|0
1727847000000|2024-10-02 05:30:00|20.15|19.9|20.17|19.92|20.17|19.92|20.15|19.9|1
1727847050000|2024-10-02 05:30:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1727847060000|2024-10-02 05:31:00|20.17|19.92|20.07|19.99|20.17|19.99|20.06|19.92|1
1727847070000|2024-10-02 05:31:10|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1727847090000|2024-10-02 05:31:30|20.18|19.93|20.18|19.93|20.18|20.01|20.09|19.93|0
1727847120000|2024-10-02 05:32:00|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1727847130000|2024-10-02 05:32:10|20.18|19.93|20.12|20.04|20.18|20.04|20.12|19.93|0
1727847160000|2024-10-02 05:32:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1727847180000|2024-10-02 05:33:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1727847340000|2024-10-02 05:35:40|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|1
1727847350000|2024-10-02 05:35:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1727847450000|2024-10-02 05:37:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1727847510000|2024-10-02 05:38:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1727847520000|2024-10-02 05:38:40|20.07|19.99|20.13|19.88|20.13|19.99|20.02|19.88|0
1727847540000|2024-10-02 05:39:00|20.12|19.87|20.12|19.87|20.12|19.87|20.12|19.87|0
1727847590000|2024-10-02 05:39:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1727847640000|2024-10-02 05:40:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1727847680000|2024-10-02 05:41:20|20.05|19.97|20.04|19.96|20.05|19.97|20.02|19.94|0
1727847690000|2024-10-02 05:41:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1727847700000|2024-10-02 05:41:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727847750000|2024-10-02 05:42:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1727847790000|2024-10-02 05:43:10|20.03|19.95|20.04|19.96|20.2|19.99|20.03|19.95|2
1727847820000|2024-10-02 05:43:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727847830000|2024-10-02 05:43:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1727847850000|2024-10-02 05:44:10|20.14|19.89|20.06|19.98|20.21|20.01|20.06|19.89|1
1727847900000|2024-10-02 05:45:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1727847940000|2024-10-02 05:45:40|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1727847960000|2024-10-02 05:46:00|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1727847970000|2024-10-02 05:46:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1727848000000|2024-10-02 05:46:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727848030000|2024-10-02 05:47:10|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|1
1727848040000|2024-10-02 05:47:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727848050000|2024-10-02 05:47:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1727848070000|2024-10-02 05:47:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727848080000|2024-10-02 05:48:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1727848090000|2024-10-02 05:48:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1727848120000|2024-10-02 05:48:40|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|1
1727848150000|2024-10-02 05:49:10|20.04|19.96|20.06|19.98|20.08|20|20.04|19.96|0
1727848170000|2024-10-02 05:49:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1727848180000|2024-10-02 05:49:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727848240000|2024-10-02 05:50:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1727848330000|2024-10-02 05:52:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727848360000|2024-10-02 05:52:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1727848370000|2024-10-02 05:52:50|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1727848380000|2024-10-02 05:53:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1727848390000|2024-10-02 05:53:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1727848410000|2024-10-02 05:53:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727848450000|2024-10-02 05:54:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1727848490000|2024-10-02 05:54:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1727848500000|2024-10-02 05:55:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1727848510000|2024-10-02 05:55:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1727848520000|2024-10-02 05:55:20|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|3
1727848540000|2024-10-02 05:55:40|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1727848560000|2024-10-02 05:56:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727848570000|2024-10-02 05:56:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1727848610000|2024-10-02 05:56:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1727848620000|2024-10-02 05:57:00|20.01|19.93|19.98|19.9|20.02|19.94|19.98|19.9|0
1727848630000|2024-10-02 05:57:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727848650000|2024-10-02 05:57:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727848690000|2024-10-02 05:58:10|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1727848710000|2024-10-02 05:58:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|3
1727848720000|2024-10-02 05:58:40|19.93|19.85|19.92|19.84|19.93|19.85|19.91|19.83|0
1727848730000|2024-10-02 05:58:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1727848740000|2024-10-02 05:59:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|14
1727848760000|2024-10-02 05:59:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1727848770000|2024-10-02 05:59:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727848800000|2024-10-02 06:00:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|1
1727848810000|2024-10-02 06:00:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1727848820000|2024-10-02 06:00:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1727848840000|2024-10-02 06:00:40|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|1
1727848850000|2024-10-02 06:00:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727848860000|2024-10-02 06:01:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1727848890000|2024-10-02 06:01:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727848900000|2024-10-02 06:01:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727848910000|2024-10-02 06:01:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|1
1727848920000|2024-10-02 06:02:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1727848950000|2024-10-02 06:02:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727848970000|2024-10-02 06:02:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1727848990000|2024-10-02 06:03:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1727849010000|2024-10-02 06:03:30|||||||||2
1727849070000|2024-10-02 06:04:30|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|1
1727849080000|2024-10-02 06:04:40|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1727849160000|2024-10-02 06:06:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1727849170000|2024-10-02 06:06:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1727849190000|2024-10-02 06:06:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727849260000|2024-10-02 06:07:40|||||||||1
1727849360000|2024-10-02 06:09:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727849390000|2024-10-02 06:09:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727849460000|2024-10-02 06:11:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727849480000|2024-10-02 06:11:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727849550000|2024-10-02 06:12:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|4
1727849750000|2024-10-02 06:15:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1727849760000|2024-10-02 06:16:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727849850000|2024-10-02 06:17:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|3
1727849900000|2024-10-02 06:18:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727850010000|2024-10-02 06:20:10|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|3
1727850070000|2024-10-02 06:21:10|20.02|19.94|20.03|19.95|20.05|19.97|20.02|19.94|0
1727850100000|2024-10-02 06:21:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1727850120000|2024-10-02 06:22:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|8
1727850440000|2024-10-02 06:27:20|||||||||9
1727850460000|2024-10-02 06:27:40|||||||||6
1727850490000|2024-10-02 06:28:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|2
1727850500000|2024-10-02 06:28:20|20.01|19.93|20|19.92|20.02|19.94|20|19.92|3
1727850510000|2024-10-02 06:28:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727850530000|2024-10-02 06:28:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|6
1727850550000|2024-10-02 06:29:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|2
1727850560000|2024-10-02 06:29:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|1
1727850650000|2024-10-02 06:30:50|||||||||1
1727850800000|2024-10-02 06:33:20|20|19.92|20.02|19.94|20.02|19.94|20|19.92|6
1727850860000|2024-10-02 06:34:20|20|19.92|20|19.92|20|19.92|20|19.92|15
1727850870000|2024-10-02 06:34:30|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1727850880000|2024-10-02 06:34:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1727850910000|2024-10-02 06:35:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727850940000|2024-10-02 06:35:40|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|2
1727850950000|2024-10-02 06:35:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|3
1727850970000|2024-10-02 06:36:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727851020000|2024-10-02 06:37:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|3
1727851160000|2024-10-02 06:39:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|8
1727851170000|2024-10-02 06:39:30|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1727851180000|2024-10-02 06:39:40|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|0
1727851220000|2024-10-02 06:40:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|3
1727851250000|2024-10-02 06:40:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|7
1727851440000|2024-10-02 06:44:00|19.93|19.85|19.9|19.82|19.95|19.87|19.9|19.82|1
1727851490000|2024-10-02 06:44:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|12
1727851510000|2024-10-02 06:45:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727851550000|2024-10-02 06:45:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|6
1727851560000|2024-10-02 06:46:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1727851600000|2024-10-02 06:46:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|13
1727851630000|2024-10-02 06:47:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|22
1727851680000|2024-10-02 06:48:00|||||||||1
1727851700000|2024-10-02 06:48:20|||||||||1
1727851730000|2024-10-02 06:48:50|||||||||1
1727851740000|2024-10-02 06:49:00|||||||||1
1727851760000|2024-10-02 06:49:20|||||||||1
1727851770000|2024-10-02 06:49:30|||||||||1
1727851790000|2024-10-02 06:49:50|||||||||1
1727851810000|2024-10-02 06:50:10|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|30
1727851830000|2024-10-02 06:50:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1727851840000|2024-10-02 06:50:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1727851850000|2024-10-02 06:50:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1727851880000|2024-10-02 06:51:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|3
1727851900000|2024-10-02 06:51:40|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1727851920000|2024-10-02 06:52:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1727851940000|2024-10-02 06:52:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1727851950000|2024-10-02 06:52:30|20.02|19.94|20.01|19.93|20.02|19.94|20|19.92|2
1727851960000|2024-10-02 06:52:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1727852000000|2024-10-02 06:53:20|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|13
1727852010000|2024-10-02 06:53:30|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1727852080000|2024-10-02 06:54:40|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|14
1727852090000|2024-10-02 06:54:50|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1727852260000|2024-10-02 06:57:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|88
1727852310000|2024-10-02 06:58:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1727852330000|2024-10-02 06:58:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1727852340000|2024-10-02 06:59:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727852380000|2024-10-02 06:59:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|5
1727852390000|2024-10-02 06:59:50|19.96|19.88|19.97|19.89|19.97|19.89|19.95|19.87|5
1727852400000|2024-10-02 07:00:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|16
1727852410000|2024-10-02 07:00:10|||||||||6
1727852420000|2024-10-02 07:00:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1727852430000|2024-10-02 07:00:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1727852450000|2024-10-02 07:00:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|23
1727852460000|2024-10-02 07:01:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1727852490000|2024-10-02 07:01:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727852500000|2024-10-02 07:01:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727852510000|2024-10-02 07:01:50|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|11
1727852520000|2024-10-02 07:02:00|19.84|19.76|19.84|19.76|19.89|19.81|19.84|19.76|18
1727852530000|2024-10-02 07:02:10|19.85|19.77|19.87|19.79|19.87|19.79|19.84|19.76|0
1727852540000|2024-10-02 07:02:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|3
1727852550000|2024-10-02 07:02:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|3
1727852560000|2024-10-02 07:02:40|19.85|19.77|19.89|19.81|19.89|19.81|19.84|19.76|18
1727852570000|2024-10-02 07:02:50|19.86|19.78|19.88|19.8|19.89|19.81|19.86|19.78|4
1727852580000|2024-10-02 07:03:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1727852600000|2024-10-02 07:03:20|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1727852610000|2024-10-02 07:03:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727852620000|2024-10-02 07:03:40|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|2
1727852630000|2024-10-02 07:03:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|3
1727852640000|2024-10-02 07:04:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|4
1727852690000|2024-10-02 07:04:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|18
1727852700000|2024-10-02 07:05:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|7
1727852710000|2024-10-02 07:05:10|19.86|19.78|19.88|19.8|19.88|19.8|19.84|19.76|12
1727852720000|2024-10-02 07:05:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727852760000|2024-10-02 07:06:00|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|69
1727852770000|2024-10-02 07:06:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1727852790000|2024-10-02 07:06:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|62
1727852800000|2024-10-02 07:06:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1727852810000|2024-10-02 07:06:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|17
1727852830000|2024-10-02 07:07:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1727852850000|2024-10-02 07:07:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1727852860000|2024-10-02 07:07:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1727852870000|2024-10-02 07:07:50|19.93|19.85|19.91|19.83|19.94|19.86|19.91|19.83|0
1727852890000|2024-10-02 07:08:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|15
1727852910000|2024-10-02 07:08:30|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|90
1727852930000|2024-10-02 07:08:50|19.85|19.77|19.84|19.76|19.86|19.78|19.84|19.76|9
1727852990000|2024-10-02 07:09:50|||||||||7
1727853000000|2024-10-02 07:10:00|19.85|19.77|19.84|19.76|19.89|19.81|19.84|19.76|8
1727853010000|2024-10-02 07:10:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|3
1727853020000|2024-10-02 07:10:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727853030000|2024-10-02 07:10:30|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|0
1727853040000|2024-10-02 07:10:40|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1727853050000|2024-10-02 07:10:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|2
1727853060000|2024-10-02 07:11:00|19.89|19.81|19.89|19.81|19.89|19.81|19.84|19.76|5
1727853090000|2024-10-02 07:11:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727853100000|2024-10-02 07:11:40|19.9|19.82|19.9|19.82|19.91|19.83|19.89|19.81|0
1727853110000|2024-10-02 07:11:50|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1727853130000|2024-10-02 07:12:10|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|4
1727853140000|2024-10-02 07:12:20|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|6
1727853150000|2024-10-02 07:12:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727853170000|2024-10-02 07:12:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727853180000|2024-10-02 07:13:00|19.89|19.81|19.85|19.77|19.89|19.81|19.84|19.76|6
1727853190000|2024-10-02 07:13:10|19.84|19.76|19.85|19.77|19.86|19.78|19.84|19.76|5
1727853200000|2024-10-02 07:13:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727853210000|2024-10-02 07:13:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727853220000|2024-10-02 07:13:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1727853230000|2024-10-02 07:13:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|4
1727853240000|2024-10-02 07:14:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727853320000|2024-10-02 07:15:20|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|89
1727853330000|2024-10-02 07:15:30|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1727853340000|2024-10-02 07:15:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|4
1727853350000|2024-10-02 07:15:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1727853360000|2024-10-02 07:16:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|16
1727853370000|2024-10-02 07:16:10|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|7
1727853380000|2024-10-02 07:16:20|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1727853390000|2024-10-02 07:16:30|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1727853400000|2024-10-02 07:16:40|19.82|19.74|19.8|19.72|19.82|19.74|19.79|19.71|0
1727853410000|2024-10-02 07:16:50|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1727853420000|2024-10-02 07:17:00|19.8|19.72|19.8|19.72|19.82|19.74|19.79|19.71|0
1727853430000|2024-10-02 07:17:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|4
1727853460000|2024-10-02 07:17:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|4
1727853470000|2024-10-02 07:17:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|11
1727853490000|2024-10-02 07:18:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1727853500000|2024-10-02 07:18:20|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|5
1727853530000|2024-10-02 07:18:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|5
1727853540000|2024-10-02 07:19:00|19.77|19.69|19.77|19.69|19.77|19.69|19.74|19.66|12
1727853590000|2024-10-02 07:19:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|2
1727853600000|2024-10-02 07:20:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|2
1727853610000|2024-10-02 07:20:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1727853620000|2024-10-02 07:20:20|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|9
1727853630000|2024-10-02 07:20:30|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|7
1727853640000|2024-10-02 07:20:40|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1727853650000|2024-10-02 07:20:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|40
1727853660000|2024-10-02 07:21:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|12
1727853670000|2024-10-02 07:21:10|19.86|19.78|19.85|19.77|19.86|19.78|19.84|19.76|23
1727853680000|2024-10-02 07:21:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|2
1727853690000|2024-10-02 07:21:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727853700000|2024-10-02 07:21:40|||||||||3
1727853740000|2024-10-02 07:22:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|5
1727853750000|2024-10-02 07:22:30|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1727853760000|2024-10-02 07:22:40|19.86|19.78|19.91|19.83|19.91|19.83|19.86|19.78|34
1727853840000|2024-10-02 07:24:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|15
1727853850000|2024-10-02 07:24:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|4
1727853890000|2024-10-02 07:24:50|19.86|19.78|19.91|19.83|19.91|19.83|19.86|19.78|31
1727853900000|2024-10-02 07:25:00|19.89|19.81|19.91|19.83|19.91|19.83|19.86|19.78|4
1727853910000|2024-10-02 07:25:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|46
1727853920000|2024-10-02 07:25:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727853930000|2024-10-02 07:25:30|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|128
1727853940000|2024-10-02 07:25:40|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1727853950000|2024-10-02 07:25:50|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|0
1727853960000|2024-10-02 07:26:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1727853970000|2024-10-02 07:26:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|19
1727854000000|2024-10-02 07:26:40|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|0
1727854040000|2024-10-02 07:27:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|2
1727854060000|2024-10-02 07:27:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727854080000|2024-10-02 07:28:00|||||||||100
1727854090000|2024-10-02 07:28:10|19.81|19.73|19.83|19.75|19.84|19.76|19.81|19.73|3
1727854100000|2024-10-02 07:28:20|19.84|19.76|19.84|19.76|19.84|19.76|19.8|19.72|8
1727854110000|2024-10-02 07:28:30|19.83|19.75|19.84|19.76|19.84|19.76|19.81|19.73|0
1727854120000|2024-10-02 07:28:40|19.83|19.75|19.83|19.75|19.83|19.75|19.8|19.72|3
1727854130000|2024-10-02 07:28:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1727854140000|2024-10-02 07:29:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1727854210000|2024-10-02 07:30:10|19.83|19.75|19.84|19.76|19.84|19.76|19.8|19.72|2
1727854220000|2024-10-02 07:30:20|19.83|19.75|19.8|19.72|19.84|19.76|19.8|19.72|0
1727854230000|2024-10-02 07:30:30|19.82|19.74|19.83|19.75|19.84|19.76|19.8|19.72|3
1727854240000|2024-10-02 07:30:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1727854250000|2024-10-02 07:30:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727854260000|2024-10-02 07:31:00|19.81|19.73|19.81|19.73|19.83|19.75|19.79|19.71|5
1727854270000|2024-10-02 07:31:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727854320000|2024-10-02 07:32:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|22
1727854330000|2024-10-02 07:32:10|19.83|19.75|19.8|19.72|19.83|19.75|19.79|19.71|2
1727854340000|2024-10-02 07:32:20|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|0
1727854350000|2024-10-02 07:32:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1727854360000|2024-10-02 07:32:40|19.81|19.73|19.82|19.74|19.84|19.76|19.8|19.72|3
1727854370000|2024-10-02 07:32:50|19.8|19.72|19.79|19.71|19.82|19.74|19.79|19.71|0
1727854380000|2024-10-02 07:33:00|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|2
1727854390000|2024-10-02 07:33:10|19.83|19.75|19.84|19.76|19.84|19.76|19.79|19.71|0
1727854400000|2024-10-02 07:33:20|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1727854410000|2024-10-02 07:33:30|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1727854430000|2024-10-02 07:33:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1727854440000|2024-10-02 07:34:00|19.82|19.74|19.84|19.76|19.84|19.76|19.79|19.71|53
1727854450000|2024-10-02 07:34:10|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1727854460000|2024-10-02 07:34:20|19.84|19.76|19.79|19.71|19.84|19.76|19.79|19.71|2
1727854470000|2024-10-02 07:34:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727854480000|2024-10-02 07:34:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|187
1727854490000|2024-10-02 07:34:50|19.79|19.71|19.78|19.7|19.79|19.71|19.77|19.69|65
1727854500000|2024-10-02 07:35:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727854520000|2024-10-02 07:35:20|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|2
1727854550000|2024-10-02 07:35:50|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|9
1727854560000|2024-10-02 07:36:00|||||||||7
1727854590000|2024-10-02 07:36:30|||||||||22
1727854630000|2024-10-02 07:37:10|||||||||1
1727854800000|2024-10-02 07:40:00|||||||||2
1727854830000|2024-10-02 07:40:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|89
1727854840000|2024-10-02 07:40:40|||||||||1
1727854850000|2024-10-02 07:40:50|19.72|19.64|19.71|19.63|19.72|19.64|19.69|19.61|113
1727854860000|2024-10-02 07:41:00|19.69|19.61|19.69|19.61|19.72|19.64|19.69|19.61|5
1727854990000|2024-10-02 07:43:10|||||||||10
1727855010000|2024-10-02 07:43:30|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|60
1727855020000|2024-10-02 07:43:40|||||||||90
1727855070000|2024-10-02 07:44:30|||||||||100
1727855240000|2024-10-02 07:47:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|54
1727855250000|2024-10-02 07:47:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1727855280000|2024-10-02 07:48:00|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|2
1727855310000|2024-10-02 07:48:30|||||||||100
1727855340000|2024-10-02 07:49:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|132
1727855350000|2024-10-02 07:49:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727855360000|2024-10-02 07:49:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727855370000|2024-10-02 07:49:30|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|134
1727855410000|2024-10-02 07:50:10|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|15
1727855420000|2024-10-02 07:50:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727855430000|2024-10-02 07:50:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|2
1727855440000|2024-10-02 07:50:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1727855450000|2024-10-02 07:50:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727855460000|2024-10-02 07:51:00|19.82|19.74|19.83|19.75|19.84|19.76|19.82|19.74|3
1727855470000|2024-10-02 07:51:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|2
1727855480000|2024-10-02 07:51:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|2
1727855490000|2024-10-02 07:51:30|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1727855670000|2024-10-02 07:54:30|||||||||20
1727855690000|2024-10-02 07:54:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|7
1727855700000|2024-10-02 07:55:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727855710000|2024-10-02 07:55:10|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1727855730000|2024-10-02 07:55:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|7
1727855740000|2024-10-02 07:55:40|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|4
1727855750000|2024-10-02 07:55:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727855760000|2024-10-02 07:56:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727855800000|2024-10-02 07:56:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1727855810000|2024-10-02 07:56:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727855880000|2024-10-02 07:58:00|19.77|19.69|19.78|19.7|19.79|19.71|19.77|19.69|18
1727855890000|2024-10-02 07:58:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727855900000|2024-10-02 07:58:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727855930000|2024-10-02 07:58:50|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1727855940000|2024-10-02 07:59:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727855950000|2024-10-02 07:59:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727855990000|2024-10-02 07:59:50|19.82|19.74|19.79|19.71|19.83|19.75|19.79|19.71|20
1727856000000|2024-10-02 08:00:00|19.8|19.72|19.84|19.76|19.84|19.76|19.79|19.71|20
1727856010000|2024-10-02 08:00:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|6
1727856030000|2024-10-02 08:00:30|||||||||1
1727856050000|2024-10-02 08:00:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|16
1727856070000|2024-10-02 08:01:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|57
1727856160000|2024-10-02 08:02:40|||||||||3
1727856170000|2024-10-02 08:02:50|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|27
1727856200000|2024-10-02 08:03:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727856210000|2024-10-02 08:03:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727856230000|2024-10-02 08:03:50|||||||||3
1727856250000|2024-10-02 08:04:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|112
1727856280000|2024-10-02 08:04:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|42
1727856290000|2024-10-02 08:04:50|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|33
1727856430000|2024-10-02 08:07:10|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|347
1727856440000|2024-10-02 08:07:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1727856450000|2024-10-02 08:07:30|19.84|19.76|19.84|19.76|19.87|19.79|19.84|19.76|195
1727856460000|2024-10-02 08:07:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|84
1727856470000|2024-10-02 08:07:50|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|115
1727856480000|2024-10-02 08:08:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727856490000|2024-10-02 08:08:10|19.87|19.79|19.87|19.79|19.88|19.8|19.84|19.76|22
1727856500000|2024-10-02 08:08:20|||||||||1
1727856510000|2024-10-02 08:08:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|6
1727856520000|2024-10-02 08:08:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727856540000|2024-10-02 08:09:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727856550000|2024-10-02 08:09:10|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|17
1727856580000|2024-10-02 08:09:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|2
1727856590000|2024-10-02 08:09:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1727856600000|2024-10-02 08:10:00|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|0
1727856620000|2024-10-02 08:10:20|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|4
1727856630000|2024-10-02 08:10:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727856670000|2024-10-02 08:11:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|7
1727856680000|2024-10-02 08:11:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1727856690000|2024-10-02 08:11:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727856700000|2024-10-02 08:11:40|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1727856720000|2024-10-02 08:12:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727856730000|2024-10-02 08:12:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727856750000|2024-10-02 08:12:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727856760000|2024-10-02 08:12:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|1
1727856790000|2024-10-02 08:13:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|97
1727856830000|2024-10-02 08:13:50|||||||||7
1727856850000|2024-10-02 08:14:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|141
1727856870000|2024-10-02 08:14:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727856900000|2024-10-02 08:15:00|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|13
1727856910000|2024-10-02 08:15:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727856970000|2024-10-02 08:16:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|100
1727857000000|2024-10-02 08:16:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|5
1727857010000|2024-10-02 08:16:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727857020000|2024-10-02 08:17:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1727857040000|2024-10-02 08:17:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727857050000|2024-10-02 08:17:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727857070000|2024-10-02 08:17:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1727857080000|2024-10-02 08:18:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1727857120000|2024-10-02 08:18:40|||||||||7
1727857130000|2024-10-02 08:18:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727857140000|2024-10-02 08:19:00|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1727857150000|2024-10-02 08:19:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1727857160000|2024-10-02 08:19:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|4
1727857170000|2024-10-02 08:19:30|||||||||96
1727857200000|2024-10-02 08:20:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|7
1727857210000|2024-10-02 08:20:10|19.91|19.83|19.94|19.86|19.94|19.86|19.89|19.81|6
1727857230000|2024-10-02 08:20:30|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1727857240000|2024-10-02 08:20:40|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1727857260000|2024-10-02 08:21:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1727857330000|2024-10-02 08:22:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|8
1727857340000|2024-10-02 08:22:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1727857350000|2024-10-02 08:22:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|6
1727857360000|2024-10-02 08:22:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|2
1727857380000|2024-10-02 08:23:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1727857390000|2024-10-02 08:23:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727857400000|2024-10-02 08:23:20|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|0
1727857410000|2024-10-02 08:23:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727857470000|2024-10-02 08:24:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|29
1727857510000|2024-10-02 08:25:10|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|36
1727857520000|2024-10-02 08:25:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|15
1727857540000|2024-10-02 08:25:40|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1727857550000|2024-10-02 08:25:50|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1727857560000|2024-10-02 08:26:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1727857570000|2024-10-02 08:26:10|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1727857600000|2024-10-02 08:26:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|8
1727857620000|2024-10-02 08:27:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|9
1727857650000|2024-10-02 08:27:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1727857690000|2024-10-02 08:28:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|1
1727857700000|2024-10-02 08:28:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727857750000|2024-10-02 08:29:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|1
1727857770000|2024-10-02 08:29:30|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1727857780000|2024-10-02 08:29:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727857790000|2024-10-02 08:29:50|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1727857800000|2024-10-02 08:30:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|52
1727857810000|2024-10-02 08:30:10|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|5
1727857820000|2024-10-02 08:30:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|1
1727857830000|2024-10-02 08:30:30|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1727857840000|2024-10-02 08:30:40|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1727857850000|2024-10-02 08:30:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727857860000|2024-10-02 08:31:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727857930000|2024-10-02 08:32:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|40
1727857950000|2024-10-02 08:32:30|||||||||1
1727857960000|2024-10-02 08:32:40|19.85|19.77|19.84|19.76|19.87|19.79|19.84|19.76|8
1727858010000|2024-10-02 08:33:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727858040000|2024-10-02 08:34:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727858050000|2024-10-02 08:34:10|||||||||3
1727858100000|2024-10-02 08:35:00|||||||||1
1727858110000|2024-10-02 08:35:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727858120000|2024-10-02 08:35:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727858140000|2024-10-02 08:35:40|19.79|19.71|19.79|19.71|19.8|19.72|19.77|19.69|18
1727858150000|2024-10-02 08:35:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727858160000|2024-10-02 08:36:00|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|8
1727858170000|2024-10-02 08:36:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1727858180000|2024-10-02 08:36:20|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1727858220000|2024-10-02 08:37:00|||||||||1
1727858290000|2024-10-02 08:38:10|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|3
1727858330000|2024-10-02 08:38:50|19.79|19.71|19.8|19.72|19.8|19.72|19.77|19.69|4
1727858340000|2024-10-02 08:39:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|3
1727858360000|2024-10-02 08:39:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|1
1727858400000|2024-10-02 08:40:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1727858410000|2024-10-02 08:40:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1727858420000|2024-10-02 08:40:20|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1727858430000|2024-10-02 08:40:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727858440000|2024-10-02 08:40:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727858470000|2024-10-02 08:41:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727858480000|2024-10-02 08:41:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727858510000|2024-10-02 08:41:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727858520000|2024-10-02 08:42:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727858560000|2024-10-02 08:42:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727858580000|2024-10-02 08:43:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|63
1727858620000|2024-10-02 08:43:40|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|1
1727858630000|2024-10-02 08:43:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1727858640000|2024-10-02 08:44:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727858650000|2024-10-02 08:44:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727858720000|2024-10-02 08:45:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727858760000|2024-10-02 08:46:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727858770000|2024-10-02 08:46:10|19.85|19.77|19.84|19.76|19.86|19.78|19.84|19.76|5
1727858780000|2024-10-02 08:46:20|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727858790000|2024-10-02 08:46:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1727858850000|2024-10-02 08:47:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|60
1727858860000|2024-10-02 08:47:40|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|2
1727858870000|2024-10-02 08:47:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727858880000|2024-10-02 08:48:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727858890000|2024-10-02 08:48:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727858900000|2024-10-02 08:48:20|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|4
1727858910000|2024-10-02 08:48:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727859010000|2024-10-02 08:50:10|19.85|19.77|19.84|19.76|19.89|19.81|19.84|19.76|22
1727859050000|2024-10-02 08:50:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|17
1727859080000|2024-10-02 08:51:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|3
1727859110000|2024-10-02 08:51:50|||||||||2
1727859170000|2024-10-02 08:52:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727859180000|2024-10-02 08:53:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727859200000|2024-10-02 08:53:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727859220000|2024-10-02 08:53:40|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1727859250000|2024-10-02 08:54:10|||||||||1
1727859260000|2024-10-02 08:54:20|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|21
1727859270000|2024-10-02 08:54:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|3
1727859280000|2024-10-02 08:54:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1727859290000|2024-10-02 08:54:50|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1727859300000|2024-10-02 08:55:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|0
1727859310000|2024-10-02 08:55:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1727859320000|2024-10-02 08:55:20|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1727859330000|2024-10-02 08:55:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727859370000|2024-10-02 08:56:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727859380000|2024-10-02 08:56:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1727859390000|2024-10-02 08:56:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727859420000|2024-10-02 08:57:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|66
1727859490000|2024-10-02 08:58:10|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|31
1727859570000|2024-10-02 08:59:30|||||||||7
1727859620000|2024-10-02 09:00:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|20
1727859630000|2024-10-02 09:00:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1727859640000|2024-10-02 09:00:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1727859650000|2024-10-02 09:00:50|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1727859660000|2024-10-02 09:01:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1727859670000|2024-10-02 09:01:10|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1727859680000|2024-10-02 09:01:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1727859690000|2024-10-02 09:01:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1727859710000|2024-10-02 09:01:50|||||||||1
1727859720000|2024-10-02 09:02:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727859740000|2024-10-02 09:02:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|28
1727859750000|2024-10-02 09:02:30|19.83|19.75|19.81|19.73|19.84|19.76|19.81|19.73|5
1727859780000|2024-10-02 09:03:00|||||||||17
1727859790000|2024-10-02 09:03:10|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|167
1727859870000|2024-10-02 09:04:30|||||||||5
1727859930000|2024-10-02 09:05:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1727859950000|2024-10-02 09:05:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|5
1727859960000|2024-10-02 09:06:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727859980000|2024-10-02 09:06:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1727859990000|2024-10-02 09:06:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1727860010000|2024-10-02 09:06:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727860020000|2024-10-02 09:07:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|5
1727860030000|2024-10-02 09:07:10|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|5
1727860040000|2024-10-02 09:07:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|6
1727860080000|2024-10-02 09:08:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1727860090000|2024-10-02 09:08:10|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|4
1727860120000|2024-10-02 09:08:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727860160000|2024-10-02 09:09:20|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|0
1727860220000|2024-10-02 09:10:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727860230000|2024-10-02 09:10:30|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|16
1727860240000|2024-10-02 09:10:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1727860260000|2024-10-02 09:11:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1727860330000|2024-10-02 09:12:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1727860380000|2024-10-02 09:13:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|1
1727860390000|2024-10-02 09:13:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1727860440000|2024-10-02 09:14:00|||||||||1
1727860450000|2024-10-02 09:14:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|18
1727860470000|2024-10-02 09:14:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727860690000|2024-10-02 09:18:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|168
1727860700000|2024-10-02 09:18:20|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1727860710000|2024-10-02 09:18:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1727860720000|2024-10-02 09:18:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727860730000|2024-10-02 09:18:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1727860740000|2024-10-02 09:19:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1727860750000|2024-10-02 09:19:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727860760000|2024-10-02 09:19:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727860800000|2024-10-02 09:20:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1727860850000|2024-10-02 09:20:50|||||||||8
1727860890000|2024-10-02 09:21:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|25
1727860910000|2024-10-02 09:21:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1727860940000|2024-10-02 09:22:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727860950000|2024-10-02 09:22:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727860980000|2024-10-02 09:23:00|19.92|19.84|19.95|19.87|19.96|19.88|19.92|19.84|28
1727860990000|2024-10-02 09:23:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1727861000000|2024-10-02 09:23:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727861010000|2024-10-02 09:23:30|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1727861020000|2024-10-02 09:23:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1727861030000|2024-10-02 09:23:50|||||||||1
1727861040000|2024-10-02 09:24:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|1
1727861050000|2024-10-02 09:24:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1727861070000|2024-10-02 09:24:30|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1727861090000|2024-10-02 09:24:50|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|1
1727861100000|2024-10-02 09:25:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1727861110000|2024-10-02 09:25:10|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1727861120000|2024-10-02 09:25:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|7
1727861130000|2024-10-02 09:25:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|4
1727861140000|2024-10-02 09:25:40|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|9
1727861150000|2024-10-02 09:25:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727861170000|2024-10-02 09:26:10|||||||||1
1727861190000|2024-10-02 09:26:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|5
1727861250000|2024-10-02 09:27:30|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|5
1727861270000|2024-10-02 09:27:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|41
1727861350000|2024-10-02 09:29:10|||||||||4
1727861410000|2024-10-02 09:30:10|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|6
1727861500000|2024-10-02 09:31:40|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|16
1727861530000|2024-10-02 09:32:10|19.85|19.77|19.85|19.77|19.86|19.78|19.84|19.76|0
1727861540000|2024-10-02 09:32:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1727861800000|2024-10-02 09:36:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1727861810000|2024-10-02 09:36:50|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|40
1727861850000|2024-10-02 09:37:30|||||||||2
1727861930000|2024-10-02 09:38:50|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1727861950000|2024-10-02 09:39:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727861960000|2024-10-02 09:39:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1727861970000|2024-10-02 09:39:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1727861980000|2024-10-02 09:39:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727861990000|2024-10-02 09:39:50|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1727862000000|2024-10-02 09:40:00|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1727862010000|2024-10-02 09:40:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727862040000|2024-10-02 09:40:40|||||||||8
1727862140000|2024-10-02 09:42:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1727862210000|2024-10-02 09:43:30|||||||||3
1727862220000|2024-10-02 09:43:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|5
1727862350000|2024-10-02 09:45:50|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727862360000|2024-10-02 09:46:00|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|0
1727862410000|2024-10-02 09:46:50|||||||||2
1727862480000|2024-10-02 09:48:00|||||||||1
1727862520000|2024-10-02 09:48:40|||||||||1
1727862600000|2024-10-02 09:50:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|38
1727862630000|2024-10-02 09:50:30|||||||||1
1727862650000|2024-10-02 09:50:50|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|4
1727862680000|2024-10-02 09:51:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727862690000|2024-10-02 09:51:30|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|1
1727862700000|2024-10-02 09:51:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1727862710000|2024-10-02 09:51:50|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1727862720000|2024-10-02 09:52:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727862750000|2024-10-02 09:52:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727862780000|2024-10-02 09:53:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|24
1727862790000|2024-10-02 09:53:10|||||||||11
1727862800000|2024-10-02 09:53:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|7
1727862820000|2024-10-02 09:53:40|||||||||5
1727862850000|2024-10-02 09:54:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|26
1727862860000|2024-10-02 09:54:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1727862900000|2024-10-02 09:55:00|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|8
1727862910000|2024-10-02 09:55:10|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|19
1727862920000|2024-10-02 09:55:20|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|1
1727862930000|2024-10-02 09:55:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727862990000|2024-10-02 09:56:30|||||||||1
1727863210000|2024-10-02 10:00:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|7
1727863220000|2024-10-02 10:00:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|7
1727863230000|2024-10-02 10:00:30|19.99|19.91|19.96|19.88|20|19.92|19.96|19.88|6
1727863250000|2024-10-02 10:00:50|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|0
1727863270000|2024-10-02 10:01:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727863280000|2024-10-02 10:01:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1727863290000|2024-10-02 10:01:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727863300000|2024-10-02 10:01:40|19.99|19.91|19.99|19.91|20|19.92|19.97|19.89|3
1727863310000|2024-10-02 10:01:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1727863330000|2024-10-02 10:02:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|5
1727863400000|2024-10-02 10:03:20|||||||||6
1727863440000|2024-10-02 10:04:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|111
1727863450000|2024-10-02 10:04:10|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1727863470000|2024-10-02 10:04:30|20.02|19.94|20.02|19.94|20.03|19.95|20.01|19.93|14
1727863490000|2024-10-02 10:04:50|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|0
1727863500000|2024-10-02 10:05:00|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1727863510000|2024-10-02 10:05:10|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1727863520000|2024-10-02 10:05:20|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1727863560000|2024-10-02 10:06:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1727863570000|2024-10-02 10:06:10|||||||||12
1727863630000|2024-10-02 10:07:10|||||||||1
1727863670000|2024-10-02 10:07:50|||||||||7
1727863680000|2024-10-02 10:08:00|||||||||49
1727863690000|2024-10-02 10:08:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|53
1727863730000|2024-10-02 10:08:50|||||||||2
1727863740000|2024-10-02 10:09:00|||||||||34
1727863790000|2024-10-02 10:09:50|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|0
1727863800000|2024-10-02 10:10:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|14
1727863820000|2024-10-02 10:10:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1727863830000|2024-10-02 10:10:30|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1727863840000|2024-10-02 10:10:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1727863850000|2024-10-02 10:10:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727863860000|2024-10-02 10:11:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|37
1727863890000|2024-10-02 10:11:30|20.11|20.03|20.08|20|20.11|20.03|20.08|20|1
1727863900000|2024-10-02 10:11:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1727863910000|2024-10-02 10:11:50|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|18
1727863940000|2024-10-02 10:12:20|||||||||8
1727863970000|2024-10-02 10:12:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1727864000000|2024-10-02 10:13:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1727864010000|2024-10-02 10:13:30|||||||||1
1727864020000|2024-10-02 10:13:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1727864100000|2024-10-02 10:15:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|211
1727864110000|2024-10-02 10:15:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|38
1727864140000|2024-10-02 10:15:40|||||||||8
1727864170000|2024-10-02 10:16:10|||||||||1
1727864190000|2024-10-02 10:16:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|156
1727864230000|2024-10-02 10:17:10|19.97|19.89|19.96|19.88|19.97|19.89|19.94|19.86|26
1727864240000|2024-10-02 10:17:20|||||||||4
1727864250000|2024-10-02 10:17:30|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1727864270000|2024-10-02 10:17:50|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1727864280000|2024-10-02 10:18:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727864290000|2024-10-02 10:18:10|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1727864300000|2024-10-02 10:18:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|6
1727864310000|2024-10-02 10:18:30|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|4
1727864320000|2024-10-02 10:18:40|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|6
1727864340000|2024-10-02 10:19:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727864390000|2024-10-02 10:19:50|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|20
1727864400000|2024-10-02 10:20:00|||||||||15
1727864410000|2024-10-02 10:20:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727864420000|2024-10-02 10:20:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727864430000|2024-10-02 10:20:30|||||||||1
1727864510000|2024-10-02 10:21:50|||||||||1
1727864540000|2024-10-02 10:22:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|9
1727864550000|2024-10-02 10:22:30|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|1
1727864580000|2024-10-02 10:23:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1727864590000|2024-10-02 10:23:10|19.92|19.84|19.92|19.84|19.94|19.86|19.91|19.83|0
1727864600000|2024-10-02 10:23:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1727864650000|2024-10-02 10:24:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|12
1727864660000|2024-10-02 10:24:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727864670000|2024-10-02 10:24:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727864680000|2024-10-02 10:24:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727864690000|2024-10-02 10:24:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1727864710000|2024-10-02 10:25:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|3
1727864730000|2024-10-02 10:25:30|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|6
1727864740000|2024-10-02 10:25:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727864760000|2024-10-02 10:26:00|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|6
1727864770000|2024-10-02 10:26:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|3
1727864820000|2024-10-02 10:27:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|57
1727864900000|2024-10-02 10:28:20|||||||||5
1727864940000|2024-10-02 10:29:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|6
1727864950000|2024-10-02 10:29:10|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1727864970000|2024-10-02 10:29:30|||||||||3
1727864980000|2024-10-02 10:29:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727865000000|2024-10-02 10:30:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1727865010000|2024-10-02 10:30:10|19.9|19.82|19.89|19.81|19.91|19.83|19.89|19.81|0
1727865030000|2024-10-02 10:30:30|||||||||2
1727865070000|2024-10-02 10:31:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727865150000|2024-10-02 10:32:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|12
1727865160000|2024-10-02 10:32:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727865180000|2024-10-02 10:33:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|7
1727865190000|2024-10-02 10:33:10|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|11
1727865210000|2024-10-02 10:33:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1727865230000|2024-10-02 10:33:50|19.76|19.68|19.77|19.69|19.78|19.7|19.76|19.68|4
1727865240000|2024-10-02 10:34:00|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|98
1727865260000|2024-10-02 10:34:20|||||||||4
1727865280000|2024-10-02 10:34:40|||||||||2
1727865290000|2024-10-02 10:34:50|||||||||2
1727865300000|2024-10-02 10:35:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727865310000|2024-10-02 10:35:10|||||||||1
1727865360000|2024-10-02 10:36:00|||||||||8
1727865380000|2024-10-02 10:36:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|16
1727865400000|2024-10-02 10:36:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|10
1727865410000|2024-10-02 10:36:50|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1727865420000|2024-10-02 10:37:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1727865480000|2024-10-02 10:38:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1727865490000|2024-10-02 10:38:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1727865500000|2024-10-02 10:38:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1727865520000|2024-10-02 10:38:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|12
1727865530000|2024-10-02 10:38:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|23
1727865550000|2024-10-02 10:39:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1727865660000|2024-10-02 10:41:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|24
1727865670000|2024-10-02 10:41:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|10
1727865680000|2024-10-02 10:41:20|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|2
1727865690000|2024-10-02 10:41:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727865700000|2024-10-02 10:41:40|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1727865720000|2024-10-02 10:42:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1727865730000|2024-10-02 10:42:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727865740000|2024-10-02 10:42:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|9
1727865790000|2024-10-02 10:43:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|2
1727865820000|2024-10-02 10:43:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|15
1727865840000|2024-10-02 10:44:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|21
1727865990000|2024-10-02 10:46:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|7
1727866000000|2024-10-02 10:46:40|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|1
1727866030000|2024-10-02 10:47:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|12
1727866110000|2024-10-02 10:48:30|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|5
1727866120000|2024-10-02 10:48:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727866150000|2024-10-02 10:49:10|||||||||1
1727866170000|2024-10-02 10:49:30|19.82|19.74|19.8|19.72|19.82|19.74|19.78|19.7|1
1727866180000|2024-10-02 10:49:40|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1727866190000|2024-10-02 10:49:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727866200000|2024-10-02 10:50:00|19.82|19.74|19.8|19.72|19.83|19.75|19.8|19.72|3
1727866210000|2024-10-02 10:50:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|3
1727866220000|2024-10-02 10:50:20|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|0
1727866230000|2024-10-02 10:50:30|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1727866250000|2024-10-02 10:50:50|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1727866260000|2024-10-02 10:51:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1727866280000|2024-10-02 10:51:20|19.8|19.72|19.8|19.72|19.81|19.73|19.78|19.7|2
1727866290000|2024-10-02 10:51:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727866300000|2024-10-02 10:51:40|19.8|19.72|19.78|19.7|19.81|19.73|19.78|19.7|0
1727866310000|2024-10-02 10:51:50|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1727866330000|2024-10-02 10:52:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727866340000|2024-10-02 10:52:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727866410000|2024-10-02 10:53:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727866420000|2024-10-02 10:53:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727866430000|2024-10-02 10:53:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727866440000|2024-10-02 10:54:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727866460000|2024-10-02 10:54:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727866480000|2024-10-02 10:54:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|7
1727866600000|2024-10-02 10:56:40|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|6
1727866620000|2024-10-02 10:57:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|3
1727866630000|2024-10-02 10:57:10|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1727866640000|2024-10-02 10:57:20|19.86|19.78|19.86|19.78|19.87|19.79|19.85|19.77|3
1727866650000|2024-10-02 10:57:30|19.85|19.77|19.86|19.78|19.87|19.79|19.85|19.77|0
1727866660000|2024-10-02 10:57:40|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1727866670000|2024-10-02 10:57:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727866680000|2024-10-02 10:58:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1727866690000|2024-10-02 10:58:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1727866700000|2024-10-02 10:58:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727866710000|2024-10-02 10:58:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1727866720000|2024-10-02 10:58:40|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1727866750000|2024-10-02 10:59:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727866760000|2024-10-02 10:59:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1727866770000|2024-10-02 10:59:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1727866780000|2024-10-02 10:59:40|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1727866790000|2024-10-02 10:59:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727866800000|2024-10-02 11:00:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727866820000|2024-10-02 11:00:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1727866860000|2024-10-02 11:01:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|1
1727866870000|2024-10-02 11:01:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727866880000|2024-10-02 11:01:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1727866930000|2024-10-02 11:02:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1727866950000|2024-10-02 11:02:30|||||||||1
1727866960000|2024-10-02 11:02:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1727866980000|2024-10-02 11:03:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727867040000|2024-10-02 11:04:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1727867090000|2024-10-02 11:04:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1727867110000|2024-10-02 11:05:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|40
1727867120000|2024-10-02 11:05:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|2
1727867130000|2024-10-02 11:05:30|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|3
1727867210000|2024-10-02 11:06:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727867220000|2024-10-02 11:07:00|19.86|19.78|19.83|19.75|19.87|19.79|19.83|19.75|13
1727867230000|2024-10-02 11:07:10|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|6
1727867250000|2024-10-02 11:07:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|40
1727867260000|2024-10-02 11:07:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|5
1727867350000|2024-10-02 11:09:10|||||||||7
1727867410000|2024-10-02 11:10:10|||||||||4
1727867430000|2024-10-02 11:10:30|||||||||35
1727867500000|2024-10-02 11:11:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|23
1727867510000|2024-10-02 11:11:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|15
1727867520000|2024-10-02 11:12:00|19.9|19.82|19.88|19.8|19.91|19.83|19.88|19.8|0
1727867550000|2024-10-02 11:12:30|||||||||10
1727867610000|2024-10-02 11:13:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1727867640000|2024-10-02 11:14:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|76
1727867650000|2024-10-02 11:14:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727867680000|2024-10-02 11:14:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|18
1727867740000|2024-10-02 11:15:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|42
1727867770000|2024-10-02 11:16:10|||||||||20
1727867780000|2024-10-02 11:16:20|||||||||20
1727867830000|2024-10-02 11:17:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|35
1727867840000|2024-10-02 11:17:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|15
1727867850000|2024-10-02 11:17:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1727867870000|2024-10-02 11:17:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1727867880000|2024-10-02 11:18:00|||||||||44
1727867940000|2024-10-02 11:19:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|149
1727868060000|2024-10-02 11:21:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|215
1727868150000|2024-10-02 11:22:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|2
1727868160000|2024-10-02 11:22:40|19.92|19.84|19.92|19.84|19.93|19.85|19.91|19.83|0
1727868170000|2024-10-02 11:22:50|19.93|19.85|19.89|19.81|19.93|19.85|19.88|19.8|26
1727868180000|2024-10-02 11:23:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|7
1727868200000|2024-10-02 11:23:20|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1727868210000|2024-10-02 11:23:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727868220000|2024-10-02 11:23:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|7
1727868230000|2024-10-02 11:23:50|||||||||10
1727868240000|2024-10-02 11:24:00|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|26
1727868250000|2024-10-02 11:24:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1727868270000|2024-10-02 11:24:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1727868290000|2024-10-02 11:24:50|||||||||7
1727868300000|2024-10-02 11:25:00|||||||||63
1727868320000|2024-10-02 11:25:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|263
1727868330000|2024-10-02 11:25:30|19.89|19.81|19.91|19.83|19.91|19.83|19.88|19.8|15
1727868390000|2024-10-02 11:26:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|18
1727868410000|2024-10-02 11:26:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727868420000|2024-10-02 11:27:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727868430000|2024-10-02 11:27:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727868440000|2024-10-02 11:27:20|19.88|19.8|19.87|19.79|19.88|19.8|19.86|19.78|0
1727868450000|2024-10-02 11:27:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727868470000|2024-10-02 11:27:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1727868490000|2024-10-02 11:28:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1727868510000|2024-10-02 11:28:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1727868520000|2024-10-02 11:28:40|||||||||37
1727868530000|2024-10-02 11:28:50|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|29
1727868570000|2024-10-02 11:29:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|155
1727868580000|2024-10-02 11:29:40|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|115
1727868600000|2024-10-02 11:30:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|7
1727868610000|2024-10-02 11:30:10|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1727868620000|2024-10-02 11:30:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|9
1727868640000|2024-10-02 11:30:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1727868650000|2024-10-02 11:30:50|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|0
1727868660000|2024-10-02 11:31:00|19.81|19.73|19.81|19.73|19.83|19.75|19.78|19.7|44
1727868670000|2024-10-02 11:31:10|19.82|19.74|19.83|19.75|19.86|19.78|19.82|19.74|32
1727868680000|2024-10-02 11:31:20|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|1
1727868690000|2024-10-02 11:31:30|19.86|19.78|19.83|19.75|19.86|19.78|19.82|19.74|16
1727868700000|2024-10-02 11:31:40|19.82|19.74|19.84|19.76|19.86|19.78|19.82|19.74|152
1727868710000|2024-10-02 11:31:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|1
1727868720000|2024-10-02 11:32:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727868730000|2024-10-02 11:32:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727868740000|2024-10-02 11:32:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1727868750000|2024-10-02 11:32:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727868760000|2024-10-02 11:32:40|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1727868770000|2024-10-02 11:32:50|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1727868780000|2024-10-02 11:33:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727868810000|2024-10-02 11:33:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1727868820000|2024-10-02 11:33:40|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1727868830000|2024-10-02 11:33:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727868850000|2024-10-02 11:34:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727868860000|2024-10-02 11:34:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1727868880000|2024-10-02 11:34:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|852
1727868890000|2024-10-02 11:34:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|3
1727868900000|2024-10-02 11:35:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|8
1727868910000|2024-10-02 11:35:10|19.73|19.65|19.75|19.67|19.76|19.68|19.73|19.65|0
1727868920000|2024-10-02 11:35:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1727868950000|2024-10-02 11:35:50|||||||||2
1727868970000|2024-10-02 11:36:10|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|79
1727869000000|2024-10-02 11:36:40|||||||||1
1727869040000|2024-10-02 11:37:20|19.78|19.7|19.76|19.68|19.78|19.7|19.75|19.67|27
1727869050000|2024-10-02 11:37:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|10
1727869070000|2024-10-02 11:37:50|||||||||1
1727869100000|2024-10-02 11:38:20|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|40
1727869120000|2024-10-02 11:38:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727869230000|2024-10-02 11:40:30|||||||||1
1727869290000|2024-10-02 11:41:30|||||||||2
1727869300000|2024-10-02 11:41:40|||||||||2
1727869310000|2024-10-02 11:41:50|||||||||3
1727869320000|2024-10-02 11:42:00|19.81|19.73|19.81|19.73|19.81|19.73|19.78|19.7|187
1727869370000|2024-10-02 11:42:50|||||||||3
1727869440000|2024-10-02 11:44:00|||||||||1
1727869470000|2024-10-02 11:44:30|||||||||1
1727869490000|2024-10-02 11:44:50|||||||||4
1727869500000|2024-10-02 11:45:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|2
1727869510000|2024-10-02 11:45:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|1
1727869530000|2024-10-02 11:45:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|36
1727869540000|2024-10-02 11:45:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1727869560000|2024-10-02 11:46:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|21
1727869570000|2024-10-02 11:46:10|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|2
1727869580000|2024-10-02 11:46:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727869590000|2024-10-02 11:46:30|19.86|19.78|19.83|19.75|19.86|19.78|19.82|19.74|15
1727869600000|2024-10-02 11:46:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727869610000|2024-10-02 11:46:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727869620000|2024-10-02 11:47:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1727869680000|2024-10-02 11:48:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727869720000|2024-10-02 11:48:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727869730000|2024-10-02 11:48:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727869740000|2024-10-02 11:49:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|20
1727869750000|2024-10-02 11:49:10|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|1
1727869770000|2024-10-02 11:49:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727869800000|2024-10-02 11:50:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1727869810000|2024-10-02 11:50:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1727869860000|2024-10-02 11:51:00|19.82|19.74|19.83|19.75|19.84|19.76|19.82|19.74|4
1727869870000|2024-10-02 11:51:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|20
1727869880000|2024-10-02 11:51:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|1
1727869900000|2024-10-02 11:51:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1727869910000|2024-10-02 11:51:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|15
1727870000000|2024-10-02 11:53:20|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|0
1727870010000|2024-10-02 11:53:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727870090000|2024-10-02 11:54:50|19.91|19.83|19.89|19.81|19.91|19.83|19.88|19.8|3
1727870100000|2024-10-02 11:55:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727870110000|2024-10-02 11:55:10|||||||||1
1727870130000|2024-10-02 11:55:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|137
1727870260000|2024-10-02 11:57:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|6
1727870280000|2024-10-02 11:58:00|||||||||9
1727870310000|2024-10-02 11:58:30|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|22
1727870320000|2024-10-02 11:58:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727870400000|2024-10-02 12:00:00|||||||||1
1727870430000|2024-10-02 12:00:30|||||||||9
1727870510000|2024-10-02 12:01:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|5
1727870520000|2024-10-02 12:02:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|10
1727870530000|2024-10-02 12:02:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|3
1727870540000|2024-10-02 12:02:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|6
1727870550000|2024-10-02 12:02:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1727870650000|2024-10-02 12:04:10|||||||||30
1727870690000|2024-10-02 12:04:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|2
1727870700000|2024-10-02 12:05:00|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|0
1727870710000|2024-10-02 12:05:10|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|0
1727870740000|2024-10-02 12:05:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1727870750000|2024-10-02 12:05:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1727870760000|2024-10-02 12:06:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|2
1727870770000|2024-10-02 12:06:10|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|10
1727870780000|2024-10-02 12:06:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|6
1727870790000|2024-10-02 12:06:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|23
1727870800000|2024-10-02 12:06:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1727870810000|2024-10-02 12:06:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|16
1727870820000|2024-10-02 12:07:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1727870830000|2024-10-02 12:07:10|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1727870860000|2024-10-02 12:07:40|19.9|19.82|19.92|19.84|19.93|19.85|19.9|19.82|0
1727870870000|2024-10-02 12:07:50|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1727870890000|2024-10-02 12:08:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1727870910000|2024-10-02 12:08:30|19.92|19.84|19.92|19.84|19.93|19.85|19.9|19.82|0
1727870920000|2024-10-02 12:08:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1727870940000|2024-10-02 12:09:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1727870950000|2024-10-02 12:09:10|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1727870960000|2024-10-02 12:09:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1727870970000|2024-10-02 12:09:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727871010000|2024-10-02 12:10:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|70
1727871020000|2024-10-02 12:10:20|||||||||4
1727871030000|2024-10-02 12:10:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|2
1727871050000|2024-10-02 12:10:50|||||||||20
1727871060000|2024-10-02 12:11:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|6
1727871090000|2024-10-02 12:11:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727871100000|2024-10-02 12:11:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727871160000|2024-10-02 12:12:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1727871170000|2024-10-02 12:12:50|||||||||2
1727871270000|2024-10-02 12:14:30|||||||||17
1727871290000|2024-10-02 12:14:50|||||||||7
1727871300000|2024-10-02 12:15:00|19.83|19.75|19.85|19.77|19.88|19.8|19.83|19.75|17
1727871310000|2024-10-02 12:15:10|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|76
1727871330000|2024-10-02 12:15:30|||||||||18
1727871340000|2024-10-02 12:15:40|||||||||7
1727871350000|2024-10-02 12:15:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|3
1727871370000|2024-10-02 12:16:10|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|25
1727871380000|2024-10-02 12:16:20|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|60
1727871430000|2024-10-02 12:17:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|5
1727871560000|2024-10-02 12:19:20|||||||||7
1727871590000|2024-10-02 12:19:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|46
1727871660000|2024-10-02 12:21:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|1
1727871670000|2024-10-02 12:21:10|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|14
1727871680000|2024-10-02 12:21:20|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1727871730000|2024-10-02 12:22:10|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|10
1727871780000|2024-10-02 12:23:00|19.84|19.76|19.88|19.8|19.88|19.8|19.83|19.75|16
1727871830000|2024-10-02 12:23:50|||||||||7
1727871870000|2024-10-02 12:24:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|29
1727871880000|2024-10-02 12:24:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1727871890000|2024-10-02 12:24:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|2
1727871910000|2024-10-02 12:25:10|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|11
1727871920000|2024-10-02 12:25:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727871930000|2024-10-02 12:25:30|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|5
1727871950000|2024-10-02 12:25:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|3
1727871960000|2024-10-02 12:26:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1727871980000|2024-10-02 12:26:20|19.89|19.81|19.89|19.81|19.9|19.82|19.88|19.8|0
1727871990000|2024-10-02 12:26:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727872010000|2024-10-02 12:26:50|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|12
1727872020000|2024-10-02 12:27:00|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1727872030000|2024-10-02 12:27:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1727872040000|2024-10-02 12:27:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727872050000|2024-10-02 12:27:30|||||||||6
1727872140000|2024-10-02 12:29:00|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|109
1727872150000|2024-10-02 12:29:10|||||||||1
1727872190000|2024-10-02 12:29:50|19.97|19.89|19.98|19.9|19.99|19.91|19.97|19.89|24
1727872200000|2024-10-02 12:30:00|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1727872210000|2024-10-02 12:30:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1727872230000|2024-10-02 12:30:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1727872240000|2024-10-02 12:30:40|20|19.92|20|19.92|20.02|19.94|20|19.92|5
1727872250000|2024-10-02 12:30:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1727872270000|2024-10-02 12:31:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1727872290000|2024-10-02 12:31:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727872300000|2024-10-02 12:31:40|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1727872310000|2024-10-02 12:31:50|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1727872320000|2024-10-02 12:32:00|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|0
1727872330000|2024-10-02 12:32:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|29
1727872350000|2024-10-02 12:32:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|10
1727872360000|2024-10-02 12:32:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1727872380000|2024-10-02 12:33:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1727872390000|2024-10-02 12:33:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1727872400000|2024-10-02 12:33:20|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1727872410000|2024-10-02 12:33:30|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1727872420000|2024-10-02 12:33:40|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1727872430000|2024-10-02 12:33:50|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1727872480000|2024-10-02 12:34:40|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|32
1727872510000|2024-10-02 12:35:10|19.92|19.84|19.94|19.86|19.94|19.86|19.9|19.82|3
1727872520000|2024-10-02 12:35:20|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|0
1727872560000|2024-10-02 12:36:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|34
1727872580000|2024-10-02 12:36:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1727872590000|2024-10-02 12:36:30|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1727872630000|2024-10-02 12:37:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1727872650000|2024-10-02 12:37:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|28
1727872670000|2024-10-02 12:37:50|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|64
1727872680000|2024-10-02 12:38:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|4
1727872690000|2024-10-02 12:38:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1727872740000|2024-10-02 12:39:00|||||||||1
1727872750000|2024-10-02 12:39:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|9
1727872760000|2024-10-02 12:39:20|19.82|19.74|19.83|19.75|19.83|19.75|19.8|19.72|0
1727872770000|2024-10-02 12:39:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1727872780000|2024-10-02 12:39:40|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1727872800000|2024-10-02 12:40:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|119
1727872810000|2024-10-02 12:40:10|||||||||138
1727872820000|2024-10-02 12:40:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1727872830000|2024-10-02 12:40:30|||||||||2
1727872850000|2024-10-02 12:40:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|198
1727872860000|2024-10-02 12:41:00|||||||||27
1727872870000|2024-10-02 12:41:10|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|11
1727872880000|2024-10-02 12:41:20|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|0
1727872920000|2024-10-02 12:42:00|19.73|19.65|19.71|19.63|19.75|19.67|19.71|19.63|8
1727872930000|2024-10-02 12:42:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1727872950000|2024-10-02 12:42:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|4
1727872960000|2024-10-02 12:42:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|4
1727873000000|2024-10-02 12:43:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|5
1727873010000|2024-10-02 12:43:30|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|0
1727873050000|2024-10-02 12:44:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|94
1727873090000|2024-10-02 12:44:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|16
1727873220000|2024-10-02 12:47:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|7
1727873230000|2024-10-02 12:47:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|28
1727873240000|2024-10-02 12:47:20|19.81|19.73|19.82|19.74|19.83|19.75|19.81|19.73|89
1727873250000|2024-10-02 12:47:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727873280000|2024-10-02 12:48:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|96
1727873300000|2024-10-02 12:48:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727873310000|2024-10-02 12:48:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727873320000|2024-10-02 12:48:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727873400000|2024-10-02 12:50:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|13
1727873410000|2024-10-02 12:50:10|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|3
1727873420000|2024-10-02 12:50:20|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|5
1727873430000|2024-10-02 12:50:30|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1727873440000|2024-10-02 12:50:40|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|3
1727873450000|2024-10-02 12:50:50|19.77|19.69|19.77|19.69|19.78|19.7|19.76|19.68|0
1727873460000|2024-10-02 12:51:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1727873470000|2024-10-02 12:51:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727873480000|2024-10-02 12:51:20|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|8
1727873490000|2024-10-02 12:51:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727873560000|2024-10-02 12:52:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1727873570000|2024-10-02 12:52:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1727873580000|2024-10-02 12:53:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1727873600000|2024-10-02 12:53:20|||||||||7
1727873610000|2024-10-02 12:53:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1727873620000|2024-10-02 12:53:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1727873640000|2024-10-02 12:54:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1727873650000|2024-10-02 12:54:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|5
1727873660000|2024-10-02 12:54:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727873690000|2024-10-02 12:54:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1727873700000|2024-10-02 12:55:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1727873730000|2024-10-02 12:55:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|11
1727873740000|2024-10-02 12:55:40|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|1
1727873750000|2024-10-02 12:55:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727873760000|2024-10-02 12:56:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727873770000|2024-10-02 12:56:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727873780000|2024-10-02 12:56:20|19.8|19.72|19.81|19.73|19.81|19.73|19.78|19.7|0
1727873800000|2024-10-02 12:56:40|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1727873810000|2024-10-02 12:56:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727873820000|2024-10-02 12:57:00|||||||||30
1727873870000|2024-10-02 12:57:50|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1727873880000|2024-10-02 12:58:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727873890000|2024-10-02 12:58:10|19.8|19.72|19.78|19.7|19.81|19.73|19.78|19.7|0
1727873900000|2024-10-02 12:58:20|19.8|19.72|19.78|19.7|19.81|19.73|19.78|19.7|15
1727873920000|2024-10-02 12:58:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1727873930000|2024-10-02 12:58:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1727874000000|2024-10-02 13:00:00|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|11
1727874010000|2024-10-02 13:00:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|2
1727874020000|2024-10-02 13:00:20|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|35
1727874030000|2024-10-02 13:00:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727874040000|2024-10-02 13:00:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|1
1727874080000|2024-10-02 13:01:20|19.81|19.73|19.83|19.75|19.83|19.75|19.78|19.7|4
1727874130000|2024-10-02 13:02:10|19.81|19.73|19.79|19.71|19.81|19.73|19.78|19.7|24
1727874140000|2024-10-02 13:02:20|19.82|19.74|19.78|19.7|19.82|19.74|19.78|19.7|0
1727874150000|2024-10-02 13:02:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727874160000|2024-10-02 13:02:40|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|4
1727874170000|2024-10-02 13:02:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727874250000|2024-10-02 13:04:10|||||||||7
1727874270000|2024-10-02 13:04:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|11
1727874280000|2024-10-02 13:04:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727874290000|2024-10-02 13:04:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1727874300000|2024-10-02 13:05:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727874310000|2024-10-02 13:05:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727874330000|2024-10-02 13:05:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727874340000|2024-10-02 13:05:40|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|0
1727874350000|2024-10-02 13:05:50|19.79|19.71|19.78|19.7|19.81|19.73|19.78|19.7|0
1727874370000|2024-10-02 13:06:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727874380000|2024-10-02 13:06:20|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|17
1727874410000|2024-10-02 13:06:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727874480000|2024-10-02 13:08:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|21
1727874490000|2024-10-02 13:08:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|7
1727874500000|2024-10-02 13:08:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1727874510000|2024-10-02 13:08:30|19.77|19.69|19.77|19.69|19.78|19.7|19.76|19.68|10
1727874520000|2024-10-02 13:08:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727874550000|2024-10-02 13:09:10|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|0
1727874630000|2024-10-02 13:10:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727874640000|2024-10-02 13:10:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727874660000|2024-10-02 13:11:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727874690000|2024-10-02 13:11:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|8
1727874700000|2024-10-02 13:11:40|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|1
1727874710000|2024-10-02 13:11:50|19.79|19.71|19.78|19.7|19.81|19.73|19.78|19.7|0
1727874730000|2024-10-02 13:12:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727874740000|2024-10-02 13:12:20|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1727874780000|2024-10-02 13:13:00|19.79|19.71|19.78|19.7|19.81|19.73|19.78|19.7|0
1727874810000|2024-10-02 13:13:30|||||||||7
1727874840000|2024-10-02 13:14:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1727874850000|2024-10-02 13:14:10|||||||||2
1727874860000|2024-10-02 13:14:20|||||||||9
1727874910000|2024-10-02 13:15:10|||||||||10
1727874930000|2024-10-02 13:15:30|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|24
1727875090000|2024-10-02 13:18:10|||||||||7
1727875150000|2024-10-02 13:19:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|21
1727875220000|2024-10-02 13:20:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|18
1727875230000|2024-10-02 13:20:30|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|2
1727875240000|2024-10-02 13:20:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|1
1727875250000|2024-10-02 13:20:50|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|2
1727875260000|2024-10-02 13:21:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1727875270000|2024-10-02 13:21:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|8
1727875360000|2024-10-02 13:22:40|||||||||1
1727875370000|2024-10-02 13:22:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|15
1727875420000|2024-10-02 13:23:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|22
1727875550000|2024-10-02 13:25:50|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|34
1727875560000|2024-10-02 13:26:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727875580000|2024-10-02 13:26:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1727875590000|2024-10-02 13:26:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1727875610000|2024-10-02 13:26:50|||||||||2
1727875690000|2024-10-02 13:28:10|19.81|19.73|19.82|19.74|19.83|19.75|19.81|19.73|19
1727875700000|2024-10-02 13:28:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727875710000|2024-10-02 13:28:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727875720000|2024-10-02 13:28:40|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1727875740000|2024-10-02 13:29:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|18
1727875750000|2024-10-02 13:29:10|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|8
1727875760000|2024-10-02 13:29:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727875770000|2024-10-02 13:29:30|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|1
1727875780000|2024-10-02 13:29:40|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|5
1727875790000|2024-10-02 13:29:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|4
1727875800000|2024-10-02 13:30:00|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|2
1727875820000|2024-10-02 13:30:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|10
1727875850000|2024-10-02 13:30:50|19.87|19.79|19.88|19.8|19.88|19.8|19.84|19.76|0
1727875890000|2024-10-02 13:31:30|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|154
1727875900000|2024-10-02 13:31:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|18
1727875930000|2024-10-02 13:32:10|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1727875940000|2024-10-02 13:32:20|||||||||28
1727875950000|2024-10-02 13:32:30|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|3
1727875970000|2024-10-02 13:32:50|||||||||10
1727875980000|2024-10-02 13:33:00|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|30
1727876000000|2024-10-02 13:33:20|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|12
1727876010000|2024-10-02 13:33:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|3
1727876020000|2024-10-02 13:33:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727876030000|2024-10-02 13:33:50|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1727876050000|2024-10-02 13:34:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|12
1727876100000|2024-10-02 13:35:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|44
1727876110000|2024-10-02 13:35:10|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|0
1727876120000|2024-10-02 13:35:20|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1727876130000|2024-10-02 13:35:30|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1727876140000|2024-10-02 13:35:40|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1727876170000|2024-10-02 13:36:10|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|82
1727876180000|2024-10-02 13:36:20|19.98|19.9|19.98|19.9|19.98|19.9|19.93|19.85|184
1727876190000|2024-10-02 13:36:30|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1727876200000|2024-10-02 13:36:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727876210000|2024-10-02 13:36:50|19.97|19.89|19.95|19.87|19.97|19.89|19.94|19.86|22
1727876220000|2024-10-02 13:37:00|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|12
1727876230000|2024-10-02 13:37:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1727876240000|2024-10-02 13:37:20|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1727876250000|2024-10-02 13:37:30|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|19
1727876270000|2024-10-02 13:37:50|||||||||5
1727876280000|2024-10-02 13:38:00|20|19.92|20|19.92|20|19.92|19.99|19.91|14
1727876290000|2024-10-02 13:38:10|19.98|19.9|20|19.92|20|19.92|19.98|19.9|49
1727876300000|2024-10-02 13:38:20|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|2
1727876310000|2024-10-02 13:38:30|20.04|19.96|20.07|19.99|20.1|20.02|20.04|19.96|71
1727876320000|2024-10-02 13:38:40|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1727876330000|2024-10-02 13:38:50|20.08|20|20.08|20|20.08|20|20.05|19.97|1
1727876340000|2024-10-02 13:39:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|15
1727876350000|2024-10-02 13:39:10|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|46
1727876360000|2024-10-02 13:39:20|20.14|20.06|20.15|20.07|20.15|20.07|20.12|20.04|0
1727876370000|2024-10-02 13:39:30|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|26
1727876380000|2024-10-02 13:39:40|20.11|20.03|20.12|20.04|20.12|20.04|20.1|20.02|9
1727876390000|2024-10-02 13:39:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1727876400000|2024-10-02 13:40:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|40
1727876410000|2024-10-02 13:40:10|20.12|20.04|20.14|20.06|20.15|20.07|20.12|20.04|20
1727876420000|2024-10-02 13:40:20|20.12|20.04|20.1|20.02|20.14|20.06|20.1|20.02|91
1727876430000|2024-10-02 13:40:30|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|2
1727876440000|2024-10-02 13:40:40|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1727876450000|2024-10-02 13:40:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1727876460000|2024-10-02 13:41:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|13
1727876470000|2024-10-02 13:41:10|20.19|20.11|20.17|20.09|20.2|20.12|20.17|20.09|0
1727876480000|2024-10-02 13:41:20|20.19|20.11|20.2|20.12|20.2|20.12|20.17|20.09|0
1727876490000|2024-10-02 13:41:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|163
1727876500000|2024-10-02 13:41:40|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|54
1727876560000|2024-10-02 13:42:40|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|18
1727876570000|2024-10-02 13:42:50|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|1
1727876580000|2024-10-02 13:43:00|20.25|20.17|20.27|20.19|20.27|20.19|20.22|20.14|9
1727876600000|2024-10-02 13:43:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|3
1727876610000|2024-10-02 13:43:30|20.25|20.17|20.25|20.17|20.25|20.17|20.22|20.14|2
1727876620000|2024-10-02 13:43:40|||||||||5
1727876630000|2024-10-02 13:43:50|20.26|20.18|20.27|20.19|20.27|20.19|20.25|20.17|10
1727876640000|2024-10-02 13:44:00|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|7
1727876650000|2024-10-02 13:44:10|20.26|20.18|20.26|20.18|20.27|20.19|20.25|20.17|5
1727876660000|2024-10-02 13:44:20|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1727876670000|2024-10-02 13:44:30|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|6
1727876680000|2024-10-02 13:44:40|20.24|20.16|20.26|20.18|20.26|20.18|20.22|20.14|12
1727876690000|2024-10-02 13:44:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|7
1727876700000|2024-10-02 13:45:00|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|42
1727876710000|2024-10-02 13:45:10|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|27
1727876720000|2024-10-02 13:45:20|20.21|20.13|20.22|20.14|20.22|20.14|20.2|20.12|0
1727876730000|2024-10-02 13:45:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|17
1727876740000|2024-10-02 13:45:40|20.15|20.07|20.15|20.07|20.18|20.1|20.15|20.07|23
1727876750000|2024-10-02 13:45:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1727876760000|2024-10-02 13:46:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|8
1727876770000|2024-10-02 13:46:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|5
1727876780000|2024-10-02 13:46:20|20.1|20.02|20.1|20.02|20.13|20.05|20.08|20|43
1727876790000|2024-10-02 13:46:30|20.08|20|20.03|19.95|20.08|20|20.03|19.95|23
1727876800000|2024-10-02 13:46:40|20.04|19.96|20.04|19.96|20.07|19.99|20.03|19.95|4
1727876810000|2024-10-02 13:46:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|18
1727876820000|2024-10-02 13:47:00|20.02|19.94|19.98|19.9|20.03|19.95|19.98|19.9|26
1727876830000|2024-10-02 13:47:10|19.99|19.91|19.98|19.9|20.03|19.95|19.98|19.9|73
1727876840000|2024-10-02 13:47:20|20|19.92|20.02|19.94|20.03|19.95|19.99|19.91|0
1727876850000|2024-10-02 13:47:30|20|19.92|20|19.92|20.02|19.94|19.98|19.9|17
1727876860000|2024-10-02 13:47:40|20.02|19.94|19.99|19.91|20.02|19.94|19.98|19.9|1
1727876870000|2024-10-02 13:47:50|20|19.92|19.98|19.9|20.02|19.94|19.98|19.9|45
1727876880000|2024-10-02 13:48:00|19.99|19.91|19.99|19.91|20|19.92|19.98|19.9|17
1727876890000|2024-10-02 13:48:10|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|5
1727876900000|2024-10-02 13:48:20|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|8
1727876910000|2024-10-02 13:48:30|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|16
1727876920000|2024-10-02 13:48:40|19.92|19.84|19.89|19.81|19.92|19.84|19.88|19.8|1
1727876930000|2024-10-02 13:48:50|19.91|19.83|19.91|19.83|19.91|19.83|19.88|19.8|0
1727876940000|2024-10-02 13:49:00|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1727876950000|2024-10-02 13:49:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|19
1727876960000|2024-10-02 13:49:20|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1727876980000|2024-10-02 13:49:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1727876990000|2024-10-02 13:49:50|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|2
1727877000000|2024-10-02 13:50:00|19.89|19.81|19.91|19.83|19.91|19.83|19.88|19.8|0
1727877010000|2024-10-02 13:50:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1727877020000|2024-10-02 13:50:20|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|4
1727877040000|2024-10-02 13:50:40|19.89|19.81|19.88|19.8|19.91|19.83|19.88|19.8|0
1727877050000|2024-10-02 13:50:50|19.89|19.81|19.88|19.8|19.89|19.81|19.86|19.78|1
1727877060000|2024-10-02 13:51:00|19.86|19.78|19.91|19.83|19.91|19.83|19.86|19.78|41
1727877070000|2024-10-02 13:51:10|19.88|19.8|19.93|19.85|19.93|19.85|19.88|19.8|27
1727877080000|2024-10-02 13:51:20|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|1
1727877090000|2024-10-02 13:51:30|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|12
1727877100000|2024-10-02 13:51:40|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|177
1727877130000|2024-10-02 13:52:10|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|129
1727877140000|2024-10-02 13:52:20|19.91|19.83|19.88|19.8|19.93|19.85|19.88|19.8|10
1727877170000|2024-10-02 13:52:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|13
1727877180000|2024-10-02 13:53:00|||||||||1
1727877190000|2024-10-02 13:53:10|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|32
1727877200000|2024-10-02 13:53:20|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|1
1727877210000|2024-10-02 13:53:30|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|15
1727877220000|2024-10-02 13:53:40|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|15
1727877230000|2024-10-02 13:53:50|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|1
1727877240000|2024-10-02 13:54:00|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|1
1727877250000|2024-10-02 13:54:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1727877280000|2024-10-02 13:54:40|19.89|19.81|19.9|19.82|19.92|19.84|19.88|19.8|13
1727877290000|2024-10-02 13:54:50|19.92|19.84|19.93|19.85|19.93|19.85|19.88|19.8|5
1727877300000|2024-10-02 13:55:00|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|7
1727877310000|2024-10-02 13:55:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|14
1727877320000|2024-10-02 13:55:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|3
1727877330000|2024-10-02 13:55:30|||||||||1
1727877360000|2024-10-02 13:56:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|25
1727877380000|2024-10-02 13:56:20|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|7
1727877400000|2024-10-02 13:56:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|25
1727877410000|2024-10-02 13:56:50|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|40
1727877420000|2024-10-02 13:57:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|149
1727877430000|2024-10-02 13:57:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1727877440000|2024-10-02 13:57:20|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1727877450000|2024-10-02 13:57:30|||||||||2
1727877460000|2024-10-02 13:57:40|19.84|19.76|19.88|19.8|19.88|19.8|19.83|19.75|56
1727877480000|2024-10-02 13:58:00|19.86|19.78|19.86|19.78|19.87|19.79|19.83|19.75|9
1727877490000|2024-10-02 13:58:10|19.87|19.79|19.86|19.78|19.88|19.8|19.84|19.76|4
1727877500000|2024-10-02 13:58:20|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|0
1727877510000|2024-10-02 13:58:30|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|1
1727877520000|2024-10-02 13:58:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1727877530000|2024-10-02 13:58:50|19.87|19.79|19.87|19.79|19.88|19.8|19.86|19.78|0
1727877540000|2024-10-02 13:59:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|4
1727877550000|2024-10-02 13:59:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|3
1727877570000|2024-10-02 13:59:30|19.91|19.83|19.89|19.81|19.91|19.83|19.88|19.8|0
1727877580000|2024-10-02 13:59:40|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1727877590000|2024-10-02 13:59:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|14
1727877600000|2024-10-02 14:00:00|||||||||1
1727877610000|2024-10-02 14:00:10|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|1
1727877620000|2024-10-02 14:00:20|19.94|19.86|19.93|19.85|19.98|19.9|19.93|19.85|88
1727877630000|2024-10-02 14:00:30|19.95|19.87|19.95|19.87|19.98|19.9|19.93|19.85|25
1727877640000|2024-10-02 14:00:40|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|0
1727877650000|2024-10-02 14:00:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|2
1727877660000|2024-10-02 14:01:00|19.98|19.9|20.04|19.96|20.04|19.96|19.98|19.9|120
1727877670000|2024-10-02 14:01:10|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|13
1727877680000|2024-10-02 14:01:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1727877690000|2024-10-02 14:01:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|12
1727877700000|2024-10-02 14:01:40|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1727877710000|2024-10-02 14:01:50|20.02|19.94|20.02|19.94|20.03|19.95|20|19.92|22
1727877720000|2024-10-02 14:02:00|20|19.92|20|19.92|20.03|19.95|19.99|19.91|34
1727877730000|2024-10-02 14:02:10|20.03|19.95|20|19.92|20.03|19.95|20|19.92|5
1727877740000|2024-10-02 14:02:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|52
1727877750000|2024-10-02 14:02:30|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|5
1727877760000|2024-10-02 14:02:40|19.98|19.9|19.89|19.81|19.98|19.9|19.89|19.81|6
1727877770000|2024-10-02 14:02:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1727877780000|2024-10-02 14:03:00|19.89|19.81|19.88|19.8|19.91|19.83|19.88|19.8|0
1727877800000|2024-10-02 14:03:20|19.86|19.78|19.86|19.78|19.86|19.78|19.83|19.75|47
1727877820000|2024-10-02 14:03:40|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|37
1727877830000|2024-10-02 14:03:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|2
1727877840000|2024-10-02 14:04:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|30
1727877870000|2024-10-02 14:04:30|||||||||2
1727877890000|2024-10-02 14:04:50|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|17
1727877900000|2024-10-02 14:05:00|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|10
1727877910000|2024-10-02 14:05:10|19.89|19.81|19.93|19.85|19.93|19.85|19.88|19.8|0
1727877920000|2024-10-02 14:05:20|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|4
1727877930000|2024-10-02 14:05:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1727877950000|2024-10-02 14:05:50|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|25
1727877960000|2024-10-02 14:06:00|20|19.92|20|19.92|20.03|19.95|19.98|19.9|40
1727877970000|2024-10-02 14:06:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|5
1727877980000|2024-10-02 14:06:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727877990000|2024-10-02 14:06:30|19.97|19.89|19.98|19.9|19.98|19.9|19.93|19.85|13
1727878010000|2024-10-02 14:06:50|19.94|19.86|19.98|19.9|19.98|19.9|19.93|19.85|1
1727878030000|2024-10-02 14:07:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|9
1727878040000|2024-10-02 14:07:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727878050000|2024-10-02 14:07:30|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|0
1727878060000|2024-10-02 14:07:40|||||||||10
1727878070000|2024-10-02 14:07:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|7
1727878080000|2024-10-02 14:08:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|10
1727878090000|2024-10-02 14:08:10|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|19
1727878100000|2024-10-02 14:08:20|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|7
1727878120000|2024-10-02 14:08:40|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|4
1727878130000|2024-10-02 14:08:50|19.95|19.87|19.98|19.9|19.98|19.9|19.93|19.85|1
1727878140000|2024-10-02 14:09:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|11
1727878150000|2024-10-02 14:09:10|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|1
1727878160000|2024-10-02 14:09:20|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1727878170000|2024-10-02 14:09:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1727878190000|2024-10-02 14:09:50|20|19.92|20|19.92|20|19.92|19.98|19.9|29
1727878200000|2024-10-02 14:10:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|10
1727878210000|2024-10-02 14:10:10|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|0
1727878220000|2024-10-02 14:10:20|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1727878230000|2024-10-02 14:10:30|19.93|19.85|19.92|19.84|19.93|19.85|19.9|19.82|12
1727878240000|2024-10-02 14:10:40|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1727878250000|2024-10-02 14:10:50|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1727878260000|2024-10-02 14:11:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1727878270000|2024-10-02 14:11:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1727878280000|2024-10-02 14:11:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727878290000|2024-10-02 14:11:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|3
1727878300000|2024-10-02 14:11:40|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|0
1727878360000|2024-10-02 14:12:40|19.94|19.86|19.95|19.87|19.95|19.87|19.93|19.85|11
1727878370000|2024-10-02 14:12:50|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|1
1727878380000|2024-10-02 14:13:00|19.98|19.9|19.98|19.9|19.98|19.9|19.95|19.87|0
1727878390000|2024-10-02 14:13:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1727878400000|2024-10-02 14:13:20|19.95|19.87|19.98|19.9|19.98|19.9|19.93|19.85|43
1727878410000|2024-10-02 14:13:30|19.99|19.91|19.95|19.87|20|19.92|19.95|19.87|5
1727878420000|2024-10-02 14:13:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|3
1727878430000|2024-10-02 14:13:50|19.97|19.89|20|19.92|20|19.92|19.97|19.89|17
1727878440000|2024-10-02 14:14:00|19.99|19.91|19.95|19.87|19.99|19.91|19.95|19.87|17
1727878450000|2024-10-02 14:14:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1727878460000|2024-10-02 14:14:20|19.95|19.87|19.94|19.86|19.95|19.87|19.93|19.85|104
1727878470000|2024-10-02 14:14:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|2
1727878480000|2024-10-02 14:14:40|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1727878500000|2024-10-02 14:15:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|3
1727878510000|2024-10-02 14:15:10|19.97|19.89|19.98|19.9|20|19.92|19.95|19.87|20
1727878540000|2024-10-02 14:15:40|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|0
1727878560000|2024-10-02 14:16:00|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1727878570000|2024-10-02 14:16:10|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1727878580000|2024-10-02 14:16:20|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|12
1727878600000|2024-10-02 14:16:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1727878610000|2024-10-02 14:16:50|19.97|19.89|19.95|19.87|19.98|19.9|19.95|19.87|0
1727878620000|2024-10-02 14:17:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1727878630000|2024-10-02 14:17:10|19.95|19.87|19.95|19.87|19.98|19.9|19.95|19.87|0
1727878640000|2024-10-02 14:17:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|2
1727878650000|2024-10-02 14:17:30|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|7
1727878670000|2024-10-02 14:17:50|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|2
1727878690000|2024-10-02 14:18:10|19.92|19.84|19.88|19.8|19.93|19.85|19.88|19.8|11
1727878700000|2024-10-02 14:18:20|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|6
1727878740000|2024-10-02 14:19:00|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|17
1727878750000|2024-10-02 14:19:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|7
1727878770000|2024-10-02 14:19:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|30
1727878790000|2024-10-02 14:19:50|||||||||1
1727878800000|2024-10-02 14:20:00|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|22
1727878810000|2024-10-02 14:20:10|19.8|19.72|19.78|19.7|19.8|19.72|19.76|19.68|2
1727878820000|2024-10-02 14:20:20|19.8|19.72|19.81|19.73|19.81|19.73|19.78|19.7|31
1727878830000|2024-10-02 14:20:30|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|14
1727878840000|2024-10-02 14:20:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1727878850000|2024-10-02 14:20:50|19.82|19.74|19.82|19.74|19.84|19.76|19.81|19.73|17
1727878860000|2024-10-02 14:21:00|19.81|19.73|19.84|19.76|19.86|19.78|19.81|19.73|1
1727878870000|2024-10-02 14:21:10|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|0
1727878890000|2024-10-02 14:21:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|64
1727878920000|2024-10-02 14:22:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1727878930000|2024-10-02 14:22:10|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|21
1727878940000|2024-10-02 14:22:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727878950000|2024-10-02 14:22:30|19.92|19.84|19.93|19.85|19.93|19.85|19.9|19.82|0
1727878960000|2024-10-02 14:22:40|19.94|19.86|19.95|19.87|19.97|19.89|19.93|19.85|24
1727878970000|2024-10-02 14:22:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727878980000|2024-10-02 14:23:00|19.95|19.87|19.98|19.9|20|19.92|19.95|19.87|100
1727878990000|2024-10-02 14:23:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1727879000000|2024-10-02 14:23:20|20|19.92|19.98|19.9|20|19.92|19.96|19.88|7
1727879010000|2024-10-02 14:23:30|19.99|19.91|19.98|19.9|19.99|19.91|19.96|19.88|0
1727879020000|2024-10-02 14:23:40|19.96|19.88|19.96|19.88|19.98|19.9|19.95|19.87|0
1727879030000|2024-10-02 14:23:50|19.95|19.87|19.95|19.87|19.96|19.88|19.93|19.85|29
1727879040000|2024-10-02 14:24:00|19.96|19.88|19.95|19.87|19.98|19.9|19.95|19.87|0
1727879050000|2024-10-02 14:24:10|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|20
1727879070000|2024-10-02 14:24:30|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|15
1727879100000|2024-10-02 14:25:00|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|80
1727879110000|2024-10-02 14:25:10|19.95|19.87|19.96|19.88|19.98|19.9|19.95|19.87|7
1727879120000|2024-10-02 14:25:20|19.95|19.87|19.98|19.9|19.98|19.9|19.93|19.85|33
1727879130000|2024-10-02 14:25:30|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|8
1727879140000|2024-10-02 14:25:40|19.94|19.86|19.95|19.87|19.98|19.9|19.94|19.86|11
1727879150000|2024-10-02 14:25:50|19.96|19.88|19.93|19.85|19.98|19.9|19.93|19.85|16
1727879180000|2024-10-02 14:26:20|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|9
1727879190000|2024-10-02 14:26:30|19.91|19.83|19.92|19.84|19.93|19.85|19.91|19.83|31
1727879200000|2024-10-02 14:26:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|4
1727879210000|2024-10-02 14:26:50|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|57
1727879220000|2024-10-02 14:27:00|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|0
1727879230000|2024-10-02 14:27:10|||||||||22
1727879240000|2024-10-02 14:27:20|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|40
1727879270000|2024-10-02 14:27:50|||||||||4
1727879340000|2024-10-02 14:29:00|19.87|19.79|19.87|19.79|19.91|19.83|19.87|19.79|22
1727879350000|2024-10-02 14:29:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|2
1727879360000|2024-10-02 14:29:20|19.89|19.81|19.86|19.78|19.91|19.83|19.86|19.78|13
1727879370000|2024-10-02 14:29:30|||||||||27
1727879380000|2024-10-02 14:29:40|19.87|19.79|19.87|19.79|19.9|19.82|19.86|19.78|2
1727879390000|2024-10-02 14:29:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727879400000|2024-10-02 14:30:00|19.87|19.79|19.91|19.83|19.91|19.83|19.86|19.78|7
1727879410000|2024-10-02 14:30:10|||||||||1
1727879420000|2024-10-02 14:30:20|||||||||1
1727879430000|2024-10-02 14:30:30|19.88|19.8|19.88|19.8|19.9|19.82|19.87|19.79|16
1727879440000|2024-10-02 14:30:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|4
1727879450000|2024-10-02 14:30:50|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|4
1727879460000|2024-10-02 14:31:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|1
1727879470000|2024-10-02 14:31:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|4
1727879480000|2024-10-02 14:31:20|19.9|19.82|19.88|19.8|19.91|19.83|19.88|19.8|5
1727879490000|2024-10-02 14:31:30|19.9|19.82|19.88|19.8|19.91|19.83|19.88|19.8|2
1727879500000|2024-10-02 14:31:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|2
1727879510000|2024-10-02 14:31:50|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|1
1727879520000|2024-10-02 14:32:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|1
1727879530000|2024-10-02 14:32:10|19.87|19.79|19.86|19.78|19.88|19.8|19.86|19.78|2
1727879540000|2024-10-02 14:32:20|||||||||2
1727879550000|2024-10-02 14:32:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1727879560000|2024-10-02 14:32:40|||||||||2
1727879570000|2024-10-02 14:32:50|19.81|19.73|19.82|19.74|19.82|19.74|19.78|19.7|44
1727879580000|2024-10-02 14:33:00|19.83|19.75|19.83|19.75|19.83|19.75|19.78|19.7|10
1727879590000|2024-10-02 14:33:10|||||||||1
1727879600000|2024-10-02 14:33:20|19.81|19.73|19.78|19.7|19.82|19.74|19.78|19.7|2
1727879610000|2024-10-02 14:33:30|||||||||5
1727879620000|2024-10-02 14:33:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|2
1727879630000|2024-10-02 14:33:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|1
1727879640000|2024-10-02 14:34:00|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|4
1727879650000|2024-10-02 14:34:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|10
1727879660000|2024-10-02 14:34:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1727879670000|2024-10-02 14:34:30|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|24
1727879680000|2024-10-02 14:34:40|||||||||2
1727879690000|2024-10-02 14:34:50|||||||||1
1727879700000|2024-10-02 14:35:00|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|35
1727879710000|2024-10-02 14:35:10|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|12
1727879720000|2024-10-02 14:35:20|||||||||2
1727879730000|2024-10-02 14:35:30|||||||||2
1727879740000|2024-10-02 14:35:40|||||||||2
1727879750000|2024-10-02 14:35:50|||||||||2
1727879760000|2024-10-02 14:36:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|12
1727879770000|2024-10-02 14:36:10|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|2
1727879780000|2024-10-02 14:36:20|||||||||45
1727879790000|2024-10-02 14:36:30|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|4
1727879800000|2024-10-02 14:36:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|172
1727879810000|2024-10-02 14:36:50|19.86|19.78|19.83|19.75|19.86|19.78|19.81|19.73|37
1727879820000|2024-10-02 14:37:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|2
1727879830000|2024-10-02 14:37:10|||||||||4
1727879840000|2024-10-02 14:37:20|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|102
1727879850000|2024-10-02 14:37:30|19.85|19.77|19.87|19.79|19.88|19.8|19.85|19.77|31
1727879860000|2024-10-02 14:37:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1727879870000|2024-10-02 14:37:50|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|55
1727879880000|2024-10-02 14:38:00|19.83|19.75|19.81|19.73|19.86|19.78|19.81|19.73|14
1727879890000|2024-10-02 14:38:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1727879900000|2024-10-02 14:38:20|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|24
1727879910000|2024-10-02 14:38:30|||||||||2
1727879920000|2024-10-02 14:38:40|||||||||2
1727879930000|2024-10-02 14:38:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|96
1727879940000|2024-10-02 14:39:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1727879950000|2024-10-02 14:39:10|19.8|19.72|19.78|19.7|19.81|19.73|19.78|19.7|21
1727879960000|2024-10-02 14:39:20|19.8|19.72|19.78|19.7|19.81|19.73|19.78|19.7|2
1727879970000|2024-10-02 14:39:30|||||||||1
1727879980000|2024-10-02 14:39:40|||||||||2
1727879990000|2024-10-02 14:39:50|||||||||2
1727880000000|2024-10-02 14:40:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|26
1727880010000|2024-10-02 14:40:10|19.75|19.67|19.73|19.65|19.78|19.7|19.73|19.65|5
1727880020000|2024-10-02 14:40:20|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|2
1727880030000|2024-10-02 14:40:30|||||||||2
1727880040000|2024-10-02 14:40:40|||||||||2
1727880050000|2024-10-02 14:40:50|||||||||1
1727880060000|2024-10-02 14:41:00|19.75|19.67|19.76|19.68|19.78|19.7|19.75|19.67|108
1727880070000|2024-10-02 14:41:10|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|1
1727880080000|2024-10-02 14:41:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|20
1727880090000|2024-10-02 14:41:30|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|2
1727880100000|2024-10-02 14:41:40|||||||||2
1727880110000|2024-10-02 14:41:50|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|2
1727880120000|2024-10-02 14:42:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|2
1727880130000|2024-10-02 14:42:10|||||||||2
1727880140000|2024-10-02 14:42:20|19.7|19.62|19.7|19.62|19.71|19.63|19.68|19.6|2
1727880150000|2024-10-02 14:42:30|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|1
1727880160000|2024-10-02 14:42:40|19.7|19.62|19.68|19.6|19.7|19.62|19.66|19.58|38
1727880170000|2024-10-02 14:42:50|19.67|19.59|19.71|19.63|19.71|19.63|19.66|19.58|26
1727880180000|2024-10-02 14:43:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|12
1727880190000|2024-10-02 14:43:10|||||||||1
1727880200000|2024-10-02 14:43:20|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|7
1727880210000|2024-10-02 14:43:30|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|3
1727880220000|2024-10-02 14:43:40|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|1
1727880230000|2024-10-02 14:43:50|||||||||8
1727880240000|2024-10-02 14:44:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|6
1727880250000|2024-10-02 14:44:10|19.69|19.61|19.7|19.62|19.71|19.63|19.66|19.58|5
1727880260000|2024-10-02 14:44:20|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|17
1727880270000|2024-10-02 14:44:30|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|2
1727880280000|2024-10-02 14:44:40|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|9
1727880290000|2024-10-02 14:44:50|||||||||2
1727880300000|2024-10-02 14:45:00|19.73|19.65|19.71|19.63|19.76|19.68|19.71|19.63|27
1727880310000|2024-10-02 14:45:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|15
1727880320000|2024-10-02 14:45:20|19.7|19.62|19.69|19.61|19.71|19.63|19.69|19.61|2
1727880330000|2024-10-02 14:45:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|4
1727880340000|2024-10-02 14:45:40|19.69|19.61|19.66|19.58|19.71|19.63|19.66|19.58|12
1727880350000|2024-10-02 14:45:50|||||||||1
1727880360000|2024-10-02 14:46:00|||||||||2
1727880370000|2024-10-02 14:46:10|||||||||1
1727880380000|2024-10-02 14:46:20|||||||||2
1727880390000|2024-10-02 14:46:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|2
1727880400000|2024-10-02 14:46:40|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|3
1727880410000|2024-10-02 14:46:50|19.68|19.6|19.69|19.61|19.71|19.63|19.68|19.6|9
1727880420000|2024-10-02 14:47:00|19.7|19.62|19.68|19.6|19.71|19.63|19.66|19.58|1
1727880430000|2024-10-02 14:47:10|19.69|19.61|19.71|19.63|19.71|19.63|19.68|19.6|24
1727880440000|2024-10-02 14:47:20|19.68|19.6|19.67|19.59|19.71|19.63|19.66|19.58|58
1727880450000|2024-10-02 14:47:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|1
1727880460000|2024-10-02 14:47:40|19.7|19.62|19.7|19.62|19.71|19.63|19.68|19.6|2
1727880470000|2024-10-02 14:47:50|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|2
1727880480000|2024-10-02 14:48:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|2
1727880490000|2024-10-02 14:48:10|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|2
1727880500000|2024-10-02 14:48:20|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|12
1727880510000|2024-10-02 14:48:30|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|2
1727880520000|2024-10-02 14:48:40|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|2
1727880530000|2024-10-02 14:48:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1727880540000|2024-10-02 14:49:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|7
1727880550000|2024-10-02 14:49:10|||||||||2
1727880560000|2024-10-02 14:49:20|||||||||18
1727880570000|2024-10-02 14:49:30|19.65|19.57|19.61|19.53|19.65|19.57|19.59|19.51|90
1727880580000|2024-10-02 14:49:40|19.6|19.52|19.58|19.5|19.6|19.52|19.56|19.48|11
1727880590000|2024-10-02 14:49:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1727880600000|2024-10-02 14:50:00|19.58|19.5|19.59|19.51|19.59|19.51|19.56|19.48|2
1727880610000|2024-10-02 14:50:10|19.58|19.5|19.58|19.5|19.59|19.51|19.56|19.48|1
1727880620000|2024-10-02 14:50:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|8
1727880630000|2024-10-02 14:50:30|19.6|19.52|19.59|19.51|19.61|19.53|19.58|19.5|21
1727880640000|2024-10-02 14:50:40|||||||||2
1727880650000|2024-10-02 14:50:50|||||||||4
1727880660000|2024-10-02 14:51:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|28
1727880670000|2024-10-02 14:51:10|||||||||1
1727880680000|2024-10-02 14:51:20|||||||||1
1727880690000|2024-10-02 14:51:30|||||||||1
1727880700000|2024-10-02 14:51:40|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|5
1727880710000|2024-10-02 14:51:50|19.65|19.57|19.66|19.58|19.66|19.58|19.61|19.53|3
1727880720000|2024-10-02 14:52:00|||||||||1
1727880730000|2024-10-02 14:52:10|||||||||2
1727880740000|2024-10-02 14:52:20|||||||||1
1727880750000|2024-10-02 14:52:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1727880760000|2024-10-02 14:52:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|2
1727880770000|2024-10-02 14:52:50|19.68|19.6|19.67|19.59|19.71|19.63|19.66|19.58|50
1727880780000|2024-10-02 14:53:00|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|3
1727880790000|2024-10-02 14:53:10|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|44
1727880800000|2024-10-02 14:53:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|2
1727880810000|2024-10-02 14:53:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|2
1727880820000|2024-10-02 14:53:40|19.67|19.59|19.68|19.6|19.68|19.6|19.66|19.58|2
1727880830000|2024-10-02 14:53:50|||||||||2
1727880840000|2024-10-02 14:54:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|2
1727880850000|2024-10-02 14:54:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1727880860000|2024-10-02 14:54:20|19.7|19.62|19.71|19.63|19.71|19.63|19.68|19.6|2
1727880870000|2024-10-02 14:54:30|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|20
1727880880000|2024-10-02 14:54:40|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|27
1727880890000|2024-10-02 14:54:50|||||||||21
1727880900000|2024-10-02 14:55:00|||||||||21
1727880910000|2024-10-02 14:55:10|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|7
1727880920000|2024-10-02 14:55:20|||||||||2
1727880930000|2024-10-02 14:55:30|||||||||1
1727880940000|2024-10-02 14:55:40|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|3
1727880950000|2024-10-02 14:55:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|2
1727880960000|2024-10-02 14:56:00|||||||||1
1727880970000|2024-10-02 14:56:10|||||||||2
1727880980000|2024-10-02 14:56:20|||||||||2
1727880990000|2024-10-02 14:56:30|||||||||2
1727881000000|2024-10-02 14:56:40|||||||||2
1727881010000|2024-10-02 14:56:50|||||||||2
1727881020000|2024-10-02 14:57:00|||||||||1
1727881030000|2024-10-02 14:57:10|||||||||2
1727881040000|2024-10-02 14:57:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|7
1727881050000|2024-10-02 14:57:30|19.67|19.59|19.68|19.6|19.68|19.6|19.66|19.58|15
1727881060000|2024-10-02 14:57:40|||||||||1
1727881070000|2024-10-02 14:57:50|19.71|19.63|19.7|19.62|19.71|19.63|19.68|19.6|2
1727881080000|2024-10-02 14:58:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|4
1727881090000|2024-10-02 14:58:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|5
1727881100000|2024-10-02 14:58:20|||||||||38
1727881110000|2024-10-02 14:58:30|||||||||3
1727881120000|2024-10-02 14:58:40|||||||||2
1727881130000|2024-10-02 14:58:50|||||||||2
1727881140000|2024-10-02 14:59:00|19.76|19.68|19.76|19.68|19.77|19.69|19.74|19.66|32
1727881150000|2024-10-02 14:59:10|19.78|19.7|19.73|19.65|19.78|19.7|19.73|19.65|1
1727881160000|2024-10-02 14:59:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1727881170000|2024-10-02 14:59:30|19.74|19.66|19.74|19.66|19.76|19.68|19.73|19.65|2
1727881180000|2024-10-02 14:59:40|19.73|19.65|19.74|19.66|19.76|19.68|19.73|19.65|2
1727881190000|2024-10-02 14:59:50|19.76|19.68|19.76|19.68|19.77|19.69|19.74|19.66|3
1727881200000|2024-10-02 15:00:00|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|2
1727881210000|2024-10-02 15:00:10|||||||||2
1727881220000|2024-10-02 15:00:20|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|12
1727881230000|2024-10-02 15:00:30|19.74|19.66|19.77|19.69|19.78|19.7|19.74|19.66|5
1727881240000|2024-10-02 15:00:40|19.76|19.68|19.73|19.65|19.78|19.7|19.73|19.65|9
1727881250000|2024-10-02 15:00:50|||||||||2
1727881260000|2024-10-02 15:01:00|||||||||2
1727881270000|2024-10-02 15:01:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|75
1727881280000|2024-10-02 15:01:20|19.71|19.63|19.68|19.6|19.72|19.64|19.68|19.6|26
1727881290000|2024-10-02 15:01:30|19.7|19.62|19.73|19.65|19.73|19.65|19.68|19.6|20
1727881300000|2024-10-02 15:01:40|||||||||2
1727881310000|2024-10-02 15:01:50|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|6
1727881320000|2024-10-02 15:02:00|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|2
1727881330000|2024-10-02 15:02:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|25
1727881340000|2024-10-02 15:02:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|31
1727881350000|2024-10-02 15:02:30|||||||||2
1727881360000|2024-10-02 15:02:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|5
1727881370000|2024-10-02 15:02:50|||||||||2
1727881380000|2024-10-02 15:03:00|||||||||2
1727881390000|2024-10-02 15:03:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|75
1727881400000|2024-10-02 15:03:20|19.63|19.55|19.62|19.54|19.63|19.55|19.61|19.53|8
1727881410000|2024-10-02 15:03:30|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|11
1727881420000|2024-10-02 15:03:40|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|4
1727881430000|2024-10-02 15:03:50|||||||||1
1727881440000|2024-10-02 15:04:00|||||||||2
1727881450000|2024-10-02 15:04:10|||||||||2
1727881460000|2024-10-02 15:04:20|||||||||1
1727881470000|2024-10-02 15:04:30|||||||||1
1727881480000|2024-10-02 15:04:40|||||||||1
1727881490000|2024-10-02 15:04:50|||||||||2
1727881500000|2024-10-02 15:05:00|||||||||1
1727881510000|2024-10-02 15:05:10|||||||||2
1727881520000|2024-10-02 15:05:20|||||||||3
1727881530000|2024-10-02 15:05:30|||||||||11
1727881540000|2024-10-02 15:05:40|||||||||2
1727881550000|2024-10-02 15:05:50|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|145
1727881560000|2024-10-02 15:06:00|||||||||2
1727881570000|2024-10-02 15:06:10|19.63|19.55|19.61|19.53|19.65|19.57|19.61|19.53|6
1727881580000|2024-10-02 15:06:20|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|6
1727881590000|2024-10-02 15:06:30|19.63|19.55|19.63|19.55|19.66|19.58|19.63|19.55|1
1727881600000|2024-10-02 15:06:40|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|3
1727881610000|2024-10-02 15:06:50|||||||||2
1727881620000|2024-10-02 15:07:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|1
1727881630000|2024-10-02 15:07:10|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|28
1727881640000|2024-10-02 15:07:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|10
1727881650000|2024-10-02 15:07:30|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|15
1727881660000|2024-10-02 15:07:40|||||||||2
1727881670000|2024-10-02 15:07:50|||||||||1
1727881680000|2024-10-02 15:08:00|||||||||2
1727881690000|2024-10-02 15:08:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|3
1727881700000|2024-10-02 15:08:20|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|2
1727881710000|2024-10-02 15:08:30|||||||||2
1727881720000|2024-10-02 15:08:40|||||||||1
1727881730000|2024-10-02 15:08:50|||||||||2
1727881740000|2024-10-02 15:09:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1727881750000|2024-10-02 15:09:10|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|8
1727881760000|2024-10-02 15:09:20|19.63|19.55|19.63|19.55|19.65|19.57|19.62|19.54|66
1727881770000|2024-10-02 15:09:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|8
1727881780000|2024-10-02 15:09:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|7
1727881790000|2024-10-02 15:09:50|19.63|19.55|19.63|19.55|19.66|19.58|19.62|19.54|53
1727881800000|2024-10-02 15:10:00|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|29
1727881810000|2024-10-02 15:10:10|||||||||3
1727881820000|2024-10-02 15:10:20|||||||||3
1727881830000|2024-10-02 15:10:30|||||||||2
1727881840000|2024-10-02 15:10:40|||||||||1
1727881850000|2024-10-02 15:10:50|||||||||7
1727881860000|2024-10-02 15:11:00|||||||||3
1727881870000|2024-10-02 15:11:10|19.63|19.55|19.63|19.55|19.66|19.58|19.63|19.55|9
1727881880000|2024-10-02 15:11:20|19.65|19.57|19.66|19.58|19.66|19.58|19.63|19.55|2
1727881890000|2024-10-02 15:11:30|||||||||3
1727881900000|2024-10-02 15:11:40|||||||||2
1727881910000|2024-10-02 15:11:50|||||||||3
1727881920000|2024-10-02 15:12:00|||||||||1
1727881930000|2024-10-02 15:12:10|||||||||2
1727881940000|2024-10-02 15:12:20|19.65|19.57|19.63|19.55|19.65|19.57|19.62|19.54|5
1727881950000|2024-10-02 15:12:30|19.65|19.57|19.62|19.54|19.66|19.58|19.62|19.54|34
1727881960000|2024-10-02 15:12:40|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|1
1727881970000|2024-10-02 15:12:50|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|2
1727881980000|2024-10-02 15:13:00|||||||||2
1727881990000|2024-10-02 15:13:10|||||||||1
1727882000000|2024-10-02 15:13:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|115
1727882010000|2024-10-02 15:13:30|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|3
1727882020000|2024-10-02 15:13:40|||||||||3
1727882030000|2024-10-02 15:13:50|||||||||1
1727882040000|2024-10-02 15:14:00|||||||||2
1727882050000|2024-10-02 15:14:10|19.68|19.6|19.71|19.63|19.73|19.65|19.68|19.6|252
1727882060000|2024-10-02 15:14:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|47
1727882070000|2024-10-02 15:14:30|||||||||2
1727882080000|2024-10-02 15:14:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|21
1727882090000|2024-10-02 15:14:50|19.68|19.6|19.68|19.6|19.71|19.63|19.68|19.6|5
1727882100000|2024-10-02 15:15:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|8
1727882110000|2024-10-02 15:15:10|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|43
1727882120000|2024-10-02 15:15:20|||||||||2
1727882130000|2024-10-02 15:15:30|||||||||2
1727882140000|2024-10-02 15:15:40|||||||||12
1727882150000|2024-10-02 15:15:50|||||||||1
1727882160000|2024-10-02 15:16:00|||||||||9
1727882170000|2024-10-02 15:16:10|||||||||2
1727882180000|2024-10-02 15:16:20|||||||||1
1727882190000|2024-10-02 15:16:30|||||||||2
1727882200000|2024-10-02 15:16:40|||||||||2
1727882210000|2024-10-02 15:16:50|||||||||1
1727882220000|2024-10-02 15:17:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|12
1727882230000|2024-10-02 15:17:10|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|20
1727882240000|2024-10-02 15:17:20|19.67|19.59|19.68|19.6|19.68|19.6|19.66|19.58|43
1727882250000|2024-10-02 15:17:30|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|2
1727882260000|2024-10-02 15:17:40|||||||||2
1727882270000|2024-10-02 15:17:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|39
1727882280000|2024-10-02 15:18:00|19.62|19.54|19.63|19.55|19.63|19.55|19.61|19.53|2
1727882290000|2024-10-02 15:18:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|8
1727882300000|2024-10-02 15:18:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|16
1727882310000|2024-10-02 15:18:30|||||||||1
1727882320000|2024-10-02 15:18:40|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|2
1727882330000|2024-10-02 15:18:50|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|1
1727882340000|2024-10-02 15:19:00|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|227
1727882350000|2024-10-02 15:19:10|19.57|19.49|19.56|19.48|19.58|19.5|19.56|19.48|14
1727882360000|2024-10-02 15:19:20|||||||||3
1727882370000|2024-10-02 15:19:30|||||||||1
1727882380000|2024-10-02 15:19:40|||||||||1
1727882390000|2024-10-02 15:19:50|||||||||2
1727882400000|2024-10-02 15:20:00|||||||||11
1727882410000|2024-10-02 15:20:10|||||||||2
1727882420000|2024-10-02 15:20:20|||||||||4
1727882430000|2024-10-02 15:20:30|||||||||2
1727882440000|2024-10-02 15:20:40|||||||||33
1727882450000|2024-10-02 15:20:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|26
1727882460000|2024-10-02 15:21:00|||||||||4
1727882470000|2024-10-02 15:21:10|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|2
1727882480000|2024-10-02 15:21:20|||||||||2
1727882490000|2024-10-02 15:21:30|||||||||1
1727882500000|2024-10-02 15:21:40|||||||||4
1727882510000|2024-10-02 15:21:50|||||||||3
1727882520000|2024-10-02 15:22:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|3
1727882530000|2024-10-02 15:22:10|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|83
1727882540000|2024-10-02 15:22:20|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|17
1727882550000|2024-10-02 15:22:30|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|17
1727882560000|2024-10-02 15:22:40|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|28
1727882570000|2024-10-02 15:22:50|||||||||3
1727882580000|2024-10-02 15:23:00|||||||||4
1727882590000|2024-10-02 15:23:10|||||||||1
1727882600000|2024-10-02 15:23:20|||||||||2
1727882610000|2024-10-02 15:23:30|||||||||2
1727882620000|2024-10-02 15:23:40|||||||||3
1727882630000|2024-10-02 15:23:50|||||||||2
1727882640000|2024-10-02 15:24:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|22
1727882650000|2024-10-02 15:24:10|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|4
1727882660000|2024-10-02 15:24:20|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|19
1727882670000|2024-10-02 15:24:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|5
1727882680000|2024-10-02 15:24:40|||||||||4
1727882690000|2024-10-02 15:24:50|||||||||1
1727882700000|2024-10-02 15:25:00|||||||||8
1727882710000|2024-10-02 15:25:10|||||||||1
1727882720000|2024-10-02 15:25:20|||||||||2
1727882730000|2024-10-02 15:25:30|||||||||1
1727882740000|2024-10-02 15:25:40|||||||||5
1727882750000|2024-10-02 15:25:50|||||||||2
1727882760000|2024-10-02 15:26:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|22
1727882770000|2024-10-02 15:26:10|19.67|19.59|19.67|19.59|19.68|19.6|19.66|19.58|15
1727882780000|2024-10-02 15:26:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1727882790000|2024-10-02 15:26:30|||||||||1
1727882800000|2024-10-02 15:26:40|||||||||1
1727882810000|2024-10-02 15:26:50|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|25
1727882820000|2024-10-02 15:27:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|4
1727882830000|2024-10-02 15:27:10|||||||||2
1727882840000|2024-10-02 15:27:20|||||||||2
1727882850000|2024-10-02 15:27:30|||||||||2
1727882860000|2024-10-02 15:27:40|||||||||24
1727882870000|2024-10-02 15:27:50|||||||||2
1727882880000|2024-10-02 15:28:00|||||||||22
1727882890000|2024-10-02 15:28:10|||||||||63
1727882900000|2024-10-02 15:28:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|25
1727882910000|2024-10-02 15:28:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|76
1727882920000|2024-10-02 15:28:40|19.65|19.57|19.65|19.57|19.66|19.58|19.63|19.55|2
1727882930000|2024-10-02 15:28:50|19.66|19.58|19.65|19.57|19.66|19.58|19.63|19.55|65
1727882940000|2024-10-02 15:29:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|9
1727882950000|2024-10-02 15:29:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|64
1727882960000|2024-10-02 15:29:20|||||||||1
1727882970000|2024-10-02 15:29:30|||||||||39
1727882980000|2024-10-02 15:29:40|||||||||4
1727882990000|2024-10-02 15:29:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|35
1727883000000|2024-10-02 15:30:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|24
1727883010000|2024-10-02 15:30:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727883040000|2024-10-02 15:30:40|19.57|19.49|19.53|19.45|19.58|19.5|19.53|19.45|0
1727883120000|2024-10-02 15:32:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|7
1727883130000|2024-10-02 15:32:10|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|18
1727883180000|2024-10-02 15:33:00|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|13
1727883190000|2024-10-02 15:33:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1727883210000|2024-10-02 15:33:30|19.56|19.48|19.56|19.48|19.57|19.49|19.54|19.46|3
1727883220000|2024-10-02 15:33:40|19.54|19.46|19.56|19.48|19.56|19.48|19.53|19.45|18
1727883230000|2024-10-02 15:33:50|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|1
1727883250000|2024-10-02 15:34:10|19.56|19.48|19.55|19.47|19.56|19.48|19.53|19.45|9
1727883260000|2024-10-02 15:34:20|19.54|19.46|19.53|19.45|19.56|19.48|19.53|19.45|0
1727883270000|2024-10-02 15:34:30|19.54|19.46|19.53|19.45|19.56|19.48|19.53|19.45|0
1727883280000|2024-10-02 15:34:40|19.54|19.46|19.56|19.48|19.58|19.5|19.54|19.46|0
1727883290000|2024-10-02 15:34:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1727883410000|2024-10-02 15:36:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1727883420000|2024-10-02 15:37:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1727883480000|2024-10-02 15:38:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|3
1727883550000|2024-10-02 15:39:10|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|3
1727883560000|2024-10-02 15:39:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1727883730000|2024-10-02 15:42:10|||||||||11
1727883770000|2024-10-02 15:42:50|||||||||2
1727883780000|2024-10-02 15:43:00|||||||||1
1727883850000|2024-10-02 15:44:10|19.53|19.45|19.55|19.47|19.57|19.49|19.53|19.45|8
1727883860000|2024-10-02 15:44:20|19.53|19.45|19.55|19.47|19.56|19.48|19.53|19.45|3
1727883870000|2024-10-02 15:44:30|19.56|19.48|19.55|19.47|19.57|19.49|19.55|19.47|0
1727883880000|2024-10-02 15:44:40|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|0
1727883890000|2024-10-02 15:44:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1727883910000|2024-10-02 15:45:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1727883960000|2024-10-02 15:46:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1727883970000|2024-10-02 15:46:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1727884000000|2024-10-02 15:46:40|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|15
1727884020000|2024-10-02 15:47:00|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|13
1727884090000|2024-10-02 15:48:10|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|5
1727884100000|2024-10-02 15:48:20|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1727884110000|2024-10-02 15:48:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1727884140000|2024-10-02 15:49:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|8
1727884150000|2024-10-02 15:49:10|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1727884160000|2024-10-02 15:49:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1727884170000|2024-10-02 15:49:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1727884230000|2024-10-02 15:50:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1727884240000|2024-10-02 15:50:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1727884250000|2024-10-02 15:50:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1727884260000|2024-10-02 15:51:00|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|0
1727884270000|2024-10-02 15:51:10|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1727884280000|2024-10-02 15:51:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1727884290000|2024-10-02 15:51:30|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1727884370000|2024-10-02 15:52:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1727884380000|2024-10-02 15:53:00|19.57|19.49|19.58|19.5|19.58|19.5|19.56|19.48|7
1727884390000|2024-10-02 15:53:10|||||||||1
1727884400000|2024-10-02 15:53:20|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|7
1727884410000|2024-10-02 15:53:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727884420000|2024-10-02 15:53:40|19.62|19.54|19.63|19.55|19.63|19.55|19.61|19.53|0
1727884430000|2024-10-02 15:53:50|19.62|19.54|19.62|19.54|19.63|19.55|19.61|19.53|7
1727884440000|2024-10-02 15:54:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727884450000|2024-10-02 15:54:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727884460000|2024-10-02 15:54:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727884470000|2024-10-02 15:54:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727884490000|2024-10-02 15:54:50|19.62|19.54|19.63|19.55|19.63|19.55|19.61|19.53|15
1727884500000|2024-10-02 15:55:00|19.62|19.54|19.61|19.53|19.63|19.55|19.61|19.53|1
1727884510000|2024-10-02 15:55:10|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1727884520000|2024-10-02 15:55:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1727884540000|2024-10-02 15:55:40|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|73
1727884550000|2024-10-02 15:55:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1727884560000|2024-10-02 15:56:00|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1727884570000|2024-10-02 15:56:10|19.63|19.55|19.63|19.55|19.66|19.58|19.62|19.54|0
1727884590000|2024-10-02 15:56:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|8
1727884640000|2024-10-02 15:57:20|19.63|19.55|19.62|19.54|19.63|19.55|19.61|19.53|8
1727884650000|2024-10-02 15:57:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1727884660000|2024-10-02 15:57:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1727884670000|2024-10-02 15:57:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1727884680000|2024-10-02 15:58:00|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1727884720000|2024-10-02 15:58:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727884730000|2024-10-02 15:58:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727884750000|2024-10-02 15:59:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|36
1727884790000|2024-10-02 15:59:50|||||||||12
1727884950000|2024-10-02 16:02:30|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|11
1727884960000|2024-10-02 16:02:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1727885010000|2024-10-02 16:03:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1727885020000|2024-10-02 16:03:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1727885050000|2024-10-02 16:04:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|12
1727885090000|2024-10-02 16:04:50|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|6
1727885100000|2024-10-02 16:05:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1727885130000|2024-10-02 16:05:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1727885140000|2024-10-02 16:05:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1727885160000|2024-10-02 16:06:00|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1727885180000|2024-10-02 16:06:20|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|0
1727885190000|2024-10-02 16:06:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1727885260000|2024-10-02 16:07:40|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1727885280000|2024-10-02 16:08:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1727885290000|2024-10-02 16:08:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|5
1727885310000|2024-10-02 16:08:30|19.57|19.49|19.58|19.5|19.58|19.5|19.56|19.48|1
1727885320000|2024-10-02 16:08:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1727885330000|2024-10-02 16:08:50|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1727885340000|2024-10-02 16:09:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1727885350000|2024-10-02 16:09:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727885380000|2024-10-02 16:09:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727885400000|2024-10-02 16:10:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727885420000|2024-10-02 16:10:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1727885550000|2024-10-02 16:12:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1727885560000|2024-10-02 16:12:40|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|0
1727885570000|2024-10-02 16:12:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1727885580000|2024-10-02 16:13:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|5
1727885650000|2024-10-02 16:14:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|6
1727885660000|2024-10-02 16:14:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1727885670000|2024-10-02 16:14:30|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1727885680000|2024-10-02 16:14:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1727885700000|2024-10-02 16:15:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1727885720000|2024-10-02 16:15:20|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1727885730000|2024-10-02 16:15:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727885740000|2024-10-02 16:15:40|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1727885760000|2024-10-02 16:16:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727885770000|2024-10-02 16:16:10|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1727885780000|2024-10-02 16:16:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1727885790000|2024-10-02 16:16:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1727885810000|2024-10-02 16:16:50|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1727885820000|2024-10-02 16:17:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1727885830000|2024-10-02 16:17:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1727885840000|2024-10-02 16:17:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727885880000|2024-10-02 16:18:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1727885960000|2024-10-02 16:19:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|8
1727885970000|2024-10-02 16:19:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|1
1727886060000|2024-10-02 16:21:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1727886070000|2024-10-02 16:21:10|19.62|19.54|19.61|19.53|19.63|19.55|19.61|19.53|0
1727886080000|2024-10-02 16:21:20|19.62|19.54|19.62|19.54|19.63|19.55|19.61|19.53|0
1727886090000|2024-10-02 16:21:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727886100000|2024-10-02 16:21:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1727886180000|2024-10-02 16:23:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|1
1727886200000|2024-10-02 16:23:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|1
1727886210000|2024-10-02 16:23:30|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1727886230000|2024-10-02 16:23:50|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1727886250000|2024-10-02 16:24:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1727886260000|2024-10-02 16:24:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1727886300000|2024-10-02 16:25:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1727886320000|2024-10-02 16:25:20|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1727886330000|2024-10-02 16:25:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|3
1727886340000|2024-10-02 16:25:40|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1727886360000|2024-10-02 16:26:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1727886370000|2024-10-02 16:26:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1727886380000|2024-10-02 16:26:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1727886420000|2024-10-02 16:27:00|||||||||1
1727886600000|2024-10-02 16:30:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|4
1727886610000|2024-10-02 16:30:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727886660000|2024-10-02 16:31:00|19.63|19.55|19.61|19.53|19.65|19.57|19.61|19.53|24
1727886670000|2024-10-02 16:31:10|19.62|19.54|19.62|19.54|19.63|19.55|19.61|19.53|2
1727886680000|2024-10-02 16:31:20|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|0
1727886690000|2024-10-02 16:31:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1727886770000|2024-10-02 16:32:50|||||||||1
1727886920000|2024-10-02 16:35:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1727886940000|2024-10-02 16:35:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727886950000|2024-10-02 16:35:50|19.63|19.55|19.61|19.53|19.65|19.57|19.61|19.53|0
1727886960000|2024-10-02 16:36:00|19.62|19.54|19.62|19.54|19.63|19.55|19.62|19.54|0
1727886970000|2024-10-02 16:36:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727886980000|2024-10-02 16:36:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1727886990000|2024-10-02 16:36:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1727887120000|2024-10-02 16:38:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727887150000|2024-10-02 16:39:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727887180000|2024-10-02 16:39:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727887200000|2024-10-02 16:40:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727887210000|2024-10-02 16:40:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727887220000|2024-10-02 16:40:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727887280000|2024-10-02 16:41:20|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1727887310000|2024-10-02 16:41:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1727887330000|2024-10-02 16:42:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727887360000|2024-10-02 16:42:40|||||||||1
1727887380000|2024-10-02 16:43:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727887390000|2024-10-02 16:43:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727887400000|2024-10-02 16:43:20|||||||||27
1727887470000|2024-10-02 16:44:30|||||||||1
1727887490000|2024-10-02 16:44:50|19.63|19.55|19.62|19.54|19.63|19.55|19.61|19.53|5
1727887500000|2024-10-02 16:45:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1727887510000|2024-10-02 16:45:10|19.63|19.55|19.63|19.55|19.66|19.58|19.62|19.54|0
1727887520000|2024-10-02 16:45:20|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1727887530000|2024-10-02 16:45:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1727887540000|2024-10-02 16:45:40|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|7
1727887550000|2024-10-02 16:45:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727887570000|2024-10-02 16:46:10|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|2
1727887600000|2024-10-02 16:46:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727887610000|2024-10-02 16:46:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1727887650000|2024-10-02 16:47:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|4
1727887680000|2024-10-02 16:48:00|19.62|19.54|19.61|19.53|19.63|19.55|19.61|19.53|1
1727887720000|2024-10-02 16:48:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727887730000|2024-10-02 16:48:50|19.63|19.55|19.62|19.54|19.63|19.55|19.61|19.53|0
1727887740000|2024-10-02 16:49:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1727887770000|2024-10-02 16:49:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1727887780000|2024-10-02 16:49:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727887790000|2024-10-02 16:49:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1727887800000|2024-10-02 16:50:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1727887810000|2024-10-02 16:50:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727887830000|2024-10-02 16:50:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727887850000|2024-10-02 16:50:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727887870000|2024-10-02 16:51:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727887880000|2024-10-02 16:51:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727887940000|2024-10-02 16:52:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727887950000|2024-10-02 16:52:30|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|0
1727887960000|2024-10-02 16:52:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1727887980000|2024-10-02 16:53:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|13
1727888030000|2024-10-02 16:53:50|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|5
1727888040000|2024-10-02 16:54:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727888150000|2024-10-02 16:55:50|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1727888160000|2024-10-02 16:56:00|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1727888190000|2024-10-02 16:56:30|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|4
1727888200000|2024-10-02 16:56:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1727888210000|2024-10-02 16:56:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1727888300000|2024-10-02 16:58:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|29
1727888310000|2024-10-02 16:58:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1727888340000|2024-10-02 16:59:00|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1727888350000|2024-10-02 16:59:10|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1727888360000|2024-10-02 16:59:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1727888390000|2024-10-02 16:59:50|19.76|19.68|19.78|19.7|19.78|19.7|19.75|19.67|0
1727888400000|2024-10-02 17:00:00|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|4
1727888470000|2024-10-02 17:01:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|4
1727888480000|2024-10-02 17:01:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1727888490000|2024-10-02 17:01:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1727888630000|2024-10-02 17:03:50|19.76|19.68|19.75|19.67|19.76|19.68|19.73|19.65|0
1727888650000|2024-10-02 17:04:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1727888700000|2024-10-02 17:05:00|||||||||2
1727888750000|2024-10-02 17:05:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1727888760000|2024-10-02 17:06:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1727888770000|2024-10-02 17:06:10|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1727888780000|2024-10-02 17:06:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727888790000|2024-10-02 17:06:30|19.76|19.68|19.75|19.67|19.77|19.69|19.75|19.67|0
1727888800000|2024-10-02 17:06:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1727888810000|2024-10-02 17:06:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727888820000|2024-10-02 17:07:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1727888830000|2024-10-02 17:07:10|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727888900000|2024-10-02 17:08:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1727888910000|2024-10-02 17:08:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727889000000|2024-10-02 17:10:00|||||||||11
1727889050000|2024-10-02 17:10:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727889060000|2024-10-02 17:11:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727889070000|2024-10-02 17:11:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|5
1727889230000|2024-10-02 17:13:50|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|4
1727889240000|2024-10-02 17:14:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|45
1727889250000|2024-10-02 17:14:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727889300000|2024-10-02 17:15:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|5
1727889320000|2024-10-02 17:15:20|||||||||1
1727889370000|2024-10-02 17:16:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|5
1727889380000|2024-10-02 17:16:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727889390000|2024-10-02 17:16:30|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1727889410000|2024-10-02 17:16:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727889420000|2024-10-02 17:17:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727889430000|2024-10-02 17:17:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1727889440000|2024-10-02 17:17:20|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|4
1727889450000|2024-10-02 17:17:30|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1727889460000|2024-10-02 17:17:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727889470000|2024-10-02 17:17:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727889480000|2024-10-02 17:18:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1727889490000|2024-10-02 17:18:10|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|4
1727889500000|2024-10-02 17:18:20|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1727889510000|2024-10-02 17:18:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1727889530000|2024-10-02 17:18:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|6
1727889540000|2024-10-02 17:19:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|1
1727889550000|2024-10-02 17:19:10|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1727889560000|2024-10-02 17:19:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727889570000|2024-10-02 17:19:30|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1727889580000|2024-10-02 17:19:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727889590000|2024-10-02 17:19:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727889650000|2024-10-02 17:20:50|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|7
1727889690000|2024-10-02 17:21:30|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|20
1727889710000|2024-10-02 17:21:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1727889720000|2024-10-02 17:22:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|45
1727889760000|2024-10-02 17:22:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1727889770000|2024-10-02 17:22:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727889780000|2024-10-02 17:23:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727889790000|2024-10-02 17:23:10|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1727889820000|2024-10-02 17:23:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1727889830000|2024-10-02 17:23:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|11
1727889840000|2024-10-02 17:24:00|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|2
1727889850000|2024-10-02 17:24:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727889870000|2024-10-02 17:24:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727889880000|2024-10-02 17:24:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727889890000|2024-10-02 17:24:50|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1727889900000|2024-10-02 17:25:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727889920000|2024-10-02 17:25:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727889930000|2024-10-02 17:25:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727889940000|2024-10-02 17:25:40|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1727889950000|2024-10-02 17:25:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727889960000|2024-10-02 17:26:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1727889980000|2024-10-02 17:26:20|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1727889990000|2024-10-02 17:26:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|1
1727890000000|2024-10-02 17:26:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727890010000|2024-10-02 17:26:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727890030000|2024-10-02 17:27:10|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|3
1727890040000|2024-10-02 17:27:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727890050000|2024-10-02 17:27:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|46
1727890060000|2024-10-02 17:27:40|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|0
1727890070000|2024-10-02 17:27:50|19.72|19.64|19.72|19.64|19.73|19.65|19.71|19.63|36
1727890080000|2024-10-02 17:28:00|19.71|19.63|19.72|19.64|19.73|19.65|19.71|19.63|0
1727890090000|2024-10-02 17:28:10|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|14
1727890180000|2024-10-02 17:29:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|5
1727890200000|2024-10-02 17:30:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1727890210000|2024-10-02 17:30:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1727890220000|2024-10-02 17:30:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727890230000|2024-10-02 17:30:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727890240000|2024-10-02 17:30:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727890250000|2024-10-02 17:30:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727890260000|2024-10-02 17:31:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727890310000|2024-10-02 17:31:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727890320000|2024-10-02 17:32:00|19.83|19.75|19.82|19.74|19.83|19.75|19.81|19.73|1
1727890330000|2024-10-02 17:32:10|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1727890350000|2024-10-02 17:32:30|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|0
1727890360000|2024-10-02 17:32:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727890370000|2024-10-02 17:32:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|2
1727890380000|2024-10-02 17:33:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|15
1727890390000|2024-10-02 17:33:10|19.81|19.73|19.82|19.74|19.83|19.75|19.81|19.73|0
1727890400000|2024-10-02 17:33:20|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1727890420000|2024-10-02 17:33:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1727890430000|2024-10-02 17:33:50|19.83|19.75|19.82|19.74|19.83|19.75|19.81|19.73|4
1727890440000|2024-10-02 17:34:00|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|14
1727890480000|2024-10-02 17:34:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|22
1727890520000|2024-10-02 17:35:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|15
1727890550000|2024-10-02 17:35:50|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|9
1727890560000|2024-10-02 17:36:00|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|6
1727890600000|2024-10-02 17:36:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727890620000|2024-10-02 17:37:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727890630000|2024-10-02 17:37:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1727890640000|2024-10-02 17:37:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727890650000|2024-10-02 17:37:30|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|5
1727890660000|2024-10-02 17:37:40|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1727890670000|2024-10-02 17:37:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1727890690000|2024-10-02 17:38:10|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1727890740000|2024-10-02 17:39:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727890760000|2024-10-02 17:39:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1727890780000|2024-10-02 17:39:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1727890800000|2024-10-02 17:40:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1727890810000|2024-10-02 17:40:10|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1727890820000|2024-10-02 17:40:20|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1727890830000|2024-10-02 17:40:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1727890840000|2024-10-02 17:40:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727890850000|2024-10-02 17:40:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727890860000|2024-10-02 17:41:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727890870000|2024-10-02 17:41:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727890880000|2024-10-02 17:41:20|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|0
1727890890000|2024-10-02 17:41:30|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1727890900000|2024-10-02 17:41:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727890920000|2024-10-02 17:42:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727890930000|2024-10-02 17:42:10|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1727890960000|2024-10-02 17:42:40|||||||||13
1727891020000|2024-10-02 17:43:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|18
1727891030000|2024-10-02 17:43:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727891040000|2024-10-02 17:44:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|4
1727891050000|2024-10-02 17:44:10|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|0
1727891060000|2024-10-02 17:44:20|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1727891070000|2024-10-02 17:44:30|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727891090000|2024-10-02 17:44:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727891100000|2024-10-02 17:45:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727891110000|2024-10-02 17:45:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727891120000|2024-10-02 17:45:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727891130000|2024-10-02 17:45:30|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1727891150000|2024-10-02 17:45:50|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|0
1727891160000|2024-10-02 17:46:00|19.78|19.7|19.79|19.71|19.81|19.73|19.78|19.7|0
1727891170000|2024-10-02 17:46:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1727891220000|2024-10-02 17:47:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727891230000|2024-10-02 17:47:10|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|3
1727891240000|2024-10-02 17:47:20|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1727891250000|2024-10-02 17:47:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1727891260000|2024-10-02 17:47:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727891270000|2024-10-02 17:47:50|19.76|19.68|19.74|19.66|19.76|19.68|19.73|19.65|0
1727891280000|2024-10-02 17:48:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1727891290000|2024-10-02 17:48:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1727891310000|2024-10-02 17:48:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727891320000|2024-10-02 17:48:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727891340000|2024-10-02 17:49:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727891380000|2024-10-02 17:49:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727891400000|2024-10-02 17:50:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1727891410000|2024-10-02 17:50:10|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1727891460000|2024-10-02 17:51:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1727891470000|2024-10-02 17:51:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1727891500000|2024-10-02 17:51:40|19.72|19.64|19.73|19.65|19.73|19.65|19.71|19.63|4
1727891510000|2024-10-02 17:51:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1727891560000|2024-10-02 17:52:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1727891580000|2024-10-02 17:53:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727891590000|2024-10-02 17:53:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1727891620000|2024-10-02 17:53:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1727891630000|2024-10-02 17:53:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1727891660000|2024-10-02 17:54:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|9
1727891720000|2024-10-02 17:55:20|||||||||4
1727891760000|2024-10-02 17:56:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1727891770000|2024-10-02 17:56:10|19.68|19.6|19.69|19.61|19.71|19.63|19.68|19.6|0
1727891780000|2024-10-02 17:56:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1727891800000|2024-10-02 17:56:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1727891820000|2024-10-02 17:57:00|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|0
1727891850000|2024-10-02 17:57:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1727891860000|2024-10-02 17:57:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1727891870000|2024-10-02 17:57:50|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|2
1727891880000|2024-10-02 17:58:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1727891890000|2024-10-02 17:58:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1727891900000|2024-10-02 17:58:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1727892010000|2024-10-02 18:00:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|6
1727892020000|2024-10-02 18:00:20|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|1
1727892030000|2024-10-02 18:00:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1727892040000|2024-10-02 18:00:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727892050000|2024-10-02 18:00:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1727892060000|2024-10-02 18:01:00|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1727892070000|2024-10-02 18:01:10|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|0
1727892100000|2024-10-02 18:01:40|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|6
1727892110000|2024-10-02 18:01:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1727892120000|2024-10-02 18:02:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1727892130000|2024-10-02 18:02:10|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|0
1727892140000|2024-10-02 18:02:20|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|0
1727892150000|2024-10-02 18:02:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727892170000|2024-10-02 18:02:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|0
1727892260000|2024-10-02 18:04:20|19.54|19.46|19.53|19.45|19.54|19.46|19.51|19.43|6
1727892270000|2024-10-02 18:04:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1727892430000|2024-10-02 18:07:10|19.55|19.47|19.56|19.48|19.56|19.48|19.53|19.45|0
1727892650000|2024-10-02 18:10:50|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|4
1727892660000|2024-10-02 18:11:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727892670000|2024-10-02 18:11:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727892690000|2024-10-02 18:11:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1727892700000|2024-10-02 18:11:40|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1727892710000|2024-10-02 18:11:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727892720000|2024-10-02 18:12:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727892780000|2024-10-02 18:13:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1727892840000|2024-10-02 18:14:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727892860000|2024-10-02 18:14:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727892900000|2024-10-02 18:15:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727892920000|2024-10-02 18:15:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1727892930000|2024-10-02 18:15:30|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1727892940000|2024-10-02 18:15:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727892990000|2024-10-02 18:16:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1727893000000|2024-10-02 18:16:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727893020000|2024-10-02 18:17:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727893060000|2024-10-02 18:17:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727893080000|2024-10-02 18:18:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1727893180000|2024-10-02 18:19:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727893190000|2024-10-02 18:19:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727893200000|2024-10-02 18:20:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727893230000|2024-10-02 18:20:30|19.61|19.53|19.62|19.54|19.63|19.55|19.61|19.53|13
1727893240000|2024-10-02 18:20:40|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1727893270000|2024-10-02 18:21:10|19.62|19.54|19.63|19.55|19.63|19.55|19.61|19.53|5
1727893280000|2024-10-02 18:21:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1727893300000|2024-10-02 18:21:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1727893310000|2024-10-02 18:21:50|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|4
1727893360000|2024-10-02 18:22:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1727893530000|2024-10-02 18:25:30|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1727893550000|2024-10-02 18:25:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|18
1727893560000|2024-10-02 18:26:00|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|0
1727893620000|2024-10-02 18:27:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1727893630000|2024-10-02 18:27:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|12
1727893650000|2024-10-02 18:27:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1727893670000|2024-10-02 18:27:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1727893710000|2024-10-02 18:28:30|19.73|19.65|19.78|19.7|19.78|19.7|19.71|19.63|35
1727893720000|2024-10-02 18:28:40|19.76|19.68|19.73|19.65|19.78|19.7|19.73|19.65|9
1727893730000|2024-10-02 18:28:50|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|3
1727893820000|2024-10-02 18:30:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1727893830000|2024-10-02 18:30:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1727893840000|2024-10-02 18:30:40|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|6
1727893890000|2024-10-02 18:31:30|19.65|19.57|19.63|19.55|19.66|19.58|19.63|19.55|0
1727893900000|2024-10-02 18:31:40|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|4
1727893920000|2024-10-02 18:32:00|19.67|19.59|19.68|19.6|19.68|19.6|19.65|19.57|0
1727893930000|2024-10-02 18:32:10|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1727893980000|2024-10-02 18:33:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727894000000|2024-10-02 18:33:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1727894010000|2024-10-02 18:33:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|2
1727894110000|2024-10-02 18:35:10|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1727894120000|2024-10-02 18:35:20|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1727894130000|2024-10-02 18:35:30|19.64|19.56|19.63|19.55|19.65|19.57|19.63|19.55|0
1727894160000|2024-10-02 18:36:00|19.64|19.56|19.65|19.57|19.66|19.58|19.63|19.55|0
1727894170000|2024-10-02 18:36:10|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1727894180000|2024-10-02 18:36:20|19.65|19.57|19.66|19.58|19.68|19.6|19.65|19.57|0
1727894190000|2024-10-02 18:36:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1727894200000|2024-10-02 18:36:40|19.65|19.57|19.65|19.57|19.66|19.58|19.64|19.56|0
1727894210000|2024-10-02 18:36:50|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|0
1727894230000|2024-10-02 18:37:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1727894250000|2024-10-02 18:37:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1727894260000|2024-10-02 18:37:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1727894270000|2024-10-02 18:37:50|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1727894280000|2024-10-02 18:38:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1727894290000|2024-10-02 18:38:10|19.65|19.57|19.66|19.58|19.66|19.58|19.64|19.56|0
1727894300000|2024-10-02 18:38:20|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1727894350000|2024-10-02 18:39:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727894360000|2024-10-02 18:39:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727894370000|2024-10-02 18:39:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1727894380000|2024-10-02 18:39:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1727894390000|2024-10-02 18:39:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727894400000|2024-10-02 18:40:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727894410000|2024-10-02 18:40:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|2
1727894480000|2024-10-02 18:41:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727894490000|2024-10-02 18:41:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727894500000|2024-10-02 18:41:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1727894510000|2024-10-02 18:41:50|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1727894520000|2024-10-02 18:42:00|19.59|19.51|19.58|19.5|19.6|19.52|19.58|19.5|0
1727894530000|2024-10-02 18:42:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1727894540000|2024-10-02 18:42:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1727894560000|2024-10-02 18:42:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727894570000|2024-10-02 18:42:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1727894580000|2024-10-02 18:43:00|19.59|19.51|19.61|19.53|19.62|19.54|19.59|19.51|1
1727894600000|2024-10-02 18:43:20|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|0
1727894610000|2024-10-02 18:43:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1727894620000|2024-10-02 18:43:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727894640000|2024-10-02 18:44:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727894680000|2024-10-02 18:44:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|2
1727894700000|2024-10-02 18:45:00|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1727894710000|2024-10-02 18:45:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727894840000|2024-10-02 18:47:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727894850000|2024-10-02 18:47:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727894880000|2024-10-02 18:48:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727894890000|2024-10-02 18:48:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|4
1727894910000|2024-10-02 18:48:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1727894920000|2024-10-02 18:48:40|19.59|19.51|19.6|19.52|19.6|19.52|19.58|19.5|0
1727894930000|2024-10-02 18:48:50|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|0
1727894940000|2024-10-02 18:49:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|6
1727894950000|2024-10-02 18:49:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727894960000|2024-10-02 18:49:20|19.6|19.52|19.58|19.5|19.61|19.53|19.58|19.5|2
1727894970000|2024-10-02 18:49:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1727894980000|2024-10-02 18:49:40|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1727894990000|2024-10-02 18:49:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1727895000000|2024-10-02 18:50:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|1
1727895010000|2024-10-02 18:50:10|19.59|19.51|19.59|19.51|19.6|19.52|19.58|19.5|0
1727895020000|2024-10-02 18:50:20|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|0
1727895030000|2024-10-02 18:50:30|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|5
1727895040000|2024-10-02 18:50:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|2
1727895060000|2024-10-02 18:51:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727895070000|2024-10-02 18:51:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1727895080000|2024-10-02 18:51:20|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1727895090000|2024-10-02 18:51:30|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1727895100000|2024-10-02 18:51:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727895110000|2024-10-02 18:51:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727895190000|2024-10-02 18:53:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1727895200000|2024-10-02 18:53:20|19.64|19.56|19.65|19.57|19.66|19.58|19.64|19.56|0
1727895210000|2024-10-02 18:53:30|19.64|19.56|19.65|19.57|19.66|19.58|19.64|19.56|0
1727895220000|2024-10-02 18:53:40|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1727895240000|2024-10-02 18:54:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727895250000|2024-10-02 18:54:10|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1727895260000|2024-10-02 18:54:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|2
1727895270000|2024-10-02 18:54:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727895280000|2024-10-02 18:54:40|||||||||4
1727895620000|2024-10-02 19:00:20|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1727895800000|2024-10-02 19:03:20|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|6
1727895820000|2024-10-02 19:03:40|||||||||1
1727895850000|2024-10-02 19:04:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1727895860000|2024-10-02 19:04:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727895870000|2024-10-02 19:04:30|19.6|19.52|19.61|19.53|19.61|19.53|19.59|19.51|0
1727895900000|2024-10-02 19:05:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727895930000|2024-10-02 19:05:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727895940000|2024-10-02 19:05:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1727895960000|2024-10-02 19:06:00|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|0
1727895970000|2024-10-02 19:06:10|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1727895980000|2024-10-02 19:06:20|19.6|19.52|19.59|19.51|19.61|19.53|19.59|19.51|0
1727895990000|2024-10-02 19:06:30|19.6|19.52|19.61|19.53|19.61|19.53|19.59|19.51|0
1727896000000|2024-10-02 19:06:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727896010000|2024-10-02 19:06:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727896020000|2024-10-02 19:07:00|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1727896050000|2024-10-02 19:07:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727896060000|2024-10-02 19:07:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727896080000|2024-10-02 19:08:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1727896100000|2024-10-02 19:08:20|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1727896110000|2024-10-02 19:08:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1727896120000|2024-10-02 19:08:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727896140000|2024-10-02 19:09:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1727896150000|2024-10-02 19:09:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727896200000|2024-10-02 19:10:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|2
1727896210000|2024-10-02 19:10:10|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|0
1727896230000|2024-10-02 19:10:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1727896240000|2024-10-02 19:10:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1727896270000|2024-10-02 19:11:10|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|2
1727896380000|2024-10-02 19:13:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1727896390000|2024-10-02 19:13:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727896410000|2024-10-02 19:13:30|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1727896420000|2024-10-02 19:13:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1727896440000|2024-10-02 19:14:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727896460000|2024-10-02 19:14:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727896480000|2024-10-02 19:14:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727896530000|2024-10-02 19:15:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1727896640000|2024-10-02 19:17:20|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1727896680000|2024-10-02 19:18:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727896700000|2024-10-02 19:18:20|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1727896710000|2024-10-02 19:18:30|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1727896720000|2024-10-02 19:18:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1727896730000|2024-10-02 19:18:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727896740000|2024-10-02 19:19:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727896750000|2024-10-02 19:19:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727896760000|2024-10-02 19:19:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727896780000|2024-10-02 19:19:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727896820000|2024-10-02 19:20:20|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1727896870000|2024-10-02 19:21:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727896930000|2024-10-02 19:22:10|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|0
1727896970000|2024-10-02 19:22:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727897050000|2024-10-02 19:24:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727897080000|2024-10-02 19:24:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|18
1727897090000|2024-10-02 19:24:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727897120000|2024-10-02 19:25:20|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1727897420000|2024-10-02 19:30:20|19.64|19.56|19.65|19.57|19.65|19.57|19.63|19.55|1
1727897430000|2024-10-02 19:30:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727897470000|2024-10-02 19:31:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1727897510000|2024-10-02 19:31:50|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1727897550000|2024-10-02 19:32:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|4
1727897570000|2024-10-02 19:32:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1727897580000|2024-10-02 19:33:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727897600000|2024-10-02 19:33:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727897630000|2024-10-02 19:33:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727897640000|2024-10-02 19:34:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1727897650000|2024-10-02 19:34:10|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1727897660000|2024-10-02 19:34:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1727897670000|2024-10-02 19:34:30|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1727897730000|2024-10-02 19:35:30|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|3
1727897760000|2024-10-02 19:36:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1727898030000|2024-10-02 19:40:30|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1727898040000|2024-10-02 19:40:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727898050000|2024-10-02 19:40:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727898060000|2024-10-02 19:41:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727898080000|2024-10-02 19:41:20|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1727898090000|2024-10-02 19:41:30|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1727898100000|2024-10-02 19:41:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1727898220000|2024-10-02 19:43:40|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1727898240000|2024-10-02 19:44:00|19.59|19.51|19.59|19.51|19.59|19.51|19.58|19.5|5
1727898260000|2024-10-02 19:44:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727898310000|2024-10-02 19:45:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1727898330000|2024-10-02 19:45:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|2
1727898540000|2024-10-02 19:49:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727898550000|2024-10-02 19:49:10|19.64|19.56|19.62|19.54|19.65|19.57|19.62|19.54|71
1727898560000|2024-10-02 19:49:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1727898600000|2024-10-02 19:50:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|32
1727898610000|2024-10-02 19:50:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727898640000|2024-10-02 19:50:40|19.62|19.54|19.61|19.53|19.62|19.54|19.6|19.52|1
1727898650000|2024-10-02 19:50:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1727898670000|2024-10-02 19:51:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727898680000|2024-10-02 19:51:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727898690000|2024-10-02 19:51:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727898700000|2024-10-02 19:51:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727898740000|2024-10-02 19:52:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727898750000|2024-10-02 19:52:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1727898760000|2024-10-02 19:52:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1727898780000|2024-10-02 19:53:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727898810000|2024-10-02 19:53:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|8
1727898820000|2024-10-02 19:53:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1727898880000|2024-10-02 19:54:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|2
1727898890000|2024-10-02 19:54:50|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1727898900000|2024-10-02 19:55:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727898920000|2024-10-02 19:55:20|19.61|19.53|19.62|19.54|19.62|19.54|19.6|19.52|0
1727898940000|2024-10-02 19:55:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1727898970000|2024-10-02 19:56:10|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1727899060000|2024-10-02 19:57:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|1
1727899080000|2024-10-02 19:58:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|4
1727899140000|2024-10-02 19:59:00|||||||||11
1727899150000|2024-10-02 19:59:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1727899160000|2024-10-02 19:59:20|||||||||4
1727899190000|2024-10-02 19:59:50|19.67|19.59|19.68|19.43|19.73|19.59|19.62|19.43|35
1727914500000|2024-10-03 00:15:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1727914510000|2024-10-03 00:15:10|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|0
1727914580000|2024-10-03 00:16:20|19.78|19.48|19.77|19.47|19.78|19.48|19.77|19.47|0
1727914590000|2024-10-03 00:16:30|19.78|19.48|19.8|19.5|19.8|19.5|19.78|19.48|0
1727914600000|2024-10-03 00:16:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1727914620000|2024-10-03 00:17:00|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1727914630000|2024-10-03 00:17:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1727914720000|2024-10-03 00:18:40|19.77|19.47|19.78|19.48|19.78|19.48|19.77|19.47|0
1727914800000|2024-10-03 00:20:00|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1727914810000|2024-10-03 00:20:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1727914890000|2024-10-03 00:21:30|19.75|19.5|19.75|19.5|19.79|19.5|19.75|19.49|0
1727915400000|2024-10-03 00:30:00|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1727915410000|2024-10-03 00:30:10|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727915550000|2024-10-03 00:32:30|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1727915560000|2024-10-03 00:32:40|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727915620000|2024-10-03 00:33:40|19.74|19.49|19.71|19.46|19.74|19.49|19.71|19.46|0
1727915690000|2024-10-03 00:34:50|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1727915710000|2024-10-03 00:35:10|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1727916220000|2024-10-03 00:43:40|19.73|19.48|19.74|19.49|19.74|19.49|19.73|19.48|0
1727916240000|2024-10-03 00:44:00|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1727916320000|2024-10-03 00:45:20|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1727916330000|2024-10-03 00:45:30|19.75|19.5|19.74|19.49|19.75|19.5|19.74|19.49|0
1727916340000|2024-10-03 00:45:40|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1727916910000|2024-10-03 00:55:10|19.74|19.49|19.74|19.49|19.75|19.5|19.74|19.49|0
1727916920000|2024-10-03 00:55:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727916940000|2024-10-03 00:55:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1727917020000|2024-10-03 00:57:00|19.66|19.58|19.73|19.48|19.73|19.58|19.66|19.48|0
1727917030000|2024-10-03 00:57:10|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1727917400000|2024-10-03 01:03:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727917410000|2024-10-03 01:03:30|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1727917420000|2024-10-03 01:03:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727917640000|2024-10-03 01:07:20|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1727917780000|2024-10-03 01:09:40|19.65|19.57|19.76|19.51|19.76|19.57|19.65|19.49|0
1727917800000|2024-10-03 01:10:00|19.75|19.5|19.74|19.49|19.75|19.61|19.69|19.49|1
1727917820000|2024-10-03 01:10:20|19.64|19.56|19.74|19.49|19.74|19.56|19.64|19.49|0
1727917830000|2024-10-03 01:10:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727917850000|2024-10-03 01:10:50|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1727917860000|2024-10-03 01:11:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727917900000|2024-10-03 01:11:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727918010000|2024-10-03 01:13:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1727918070000|2024-10-03 01:14:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1727918120000|2024-10-03 01:15:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1727918290000|2024-10-03 01:18:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1727918860000|2024-10-03 01:27:40|19.74|19.49|19.64|19.56|19.74|19.56|19.64|19.49|0
1727918870000|2024-10-03 01:27:50|19.74|19.49|19.64|19.56|19.74|19.56|19.64|19.49|0
1727918980000|2024-10-03 01:29:40|19.74|19.49|19.64|19.56|19.74|19.56|19.64|19.49|0
1727918990000|2024-10-03 01:29:50|19.74|19.49|19.64|19.56|19.74|19.56|19.64|19.49|0
1727919000000|2024-10-03 01:30:00|19.74|19.49|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919010000|2024-10-03 01:30:10|19.64|19.56|19.64|19.56|19.74|19.56|19.64|19.49|0
1727919040000|2024-10-03 01:30:40|19.74|19.49|19.64|19.56|19.74|19.56|19.64|19.49|0
1727919050000|2024-10-03 01:30:50|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1727919150000|2024-10-03 01:32:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727919240000|2024-10-03 01:34:00|19.74|19.49|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919260000|2024-10-03 01:34:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727919270000|2024-10-03 01:34:30|19.74|19.49|19.73|19.48|19.74|19.49|19.73|19.48|0
1727919280000|2024-10-03 01:34:40|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1727919320000|2024-10-03 01:35:20|19.64|19.56|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919370000|2024-10-03 01:36:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727919400000|2024-10-03 01:36:40|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1727919490000|2024-10-03 01:38:10|19.64|19.56|19.64|19.56|19.74|19.56|19.64|19.49|0
1727919500000|2024-10-03 01:38:20|19.74|19.49|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919520000|2024-10-03 01:38:40|19.64|19.56|19.64|19.56|19.74|19.56|19.64|19.49|0
1727919530000|2024-10-03 01:38:50|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1727919540000|2024-10-03 01:39:00|19.64|19.56|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919550000|2024-10-03 01:39:10|19.64|19.56|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919560000|2024-10-03 01:39:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727919570000|2024-10-03 01:39:30|19.74|19.49|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919580000|2024-10-03 01:39:40|19.64|19.56|19.64|19.56|19.74|19.56|19.64|19.49|0
1727919600000|2024-10-03 01:40:00|19.74|19.49|19.64|19.56|19.74|19.56|19.64|19.49|0
1727919610000|2024-10-03 01:40:10|19.74|19.49|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919720000|2024-10-03 01:42:00|19.64|19.56|19.64|19.56|19.74|19.56|19.64|19.49|0
1727919730000|2024-10-03 01:42:10|19.74|19.49|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919760000|2024-10-03 01:42:40|19.64|19.56|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919770000|2024-10-03 01:42:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727919850000|2024-10-03 01:44:10|19.74|19.49|19.74|19.49|19.74|19.56|19.64|19.49|0
1727919900000|2024-10-03 01:45:00|19.66|19.58|19.74|19.49|19.74|19.58|19.66|19.49|0
1727920140000|2024-10-03 01:49:00|19.64|19.56|19.64|19.56|19.74|19.56|19.64|19.49|0
1727920150000|2024-10-03 01:49:10|19.75|19.5|19.74|19.49|19.75|19.5|19.74|19.49|0
1727920180000|2024-10-03 01:49:40|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727920250000|2024-10-03 01:50:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727920260000|2024-10-03 01:51:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727920290000|2024-10-03 01:51:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727920300000|2024-10-03 01:51:40|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727920310000|2024-10-03 01:51:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727920350000|2024-10-03 01:52:30|19.75|19.5|19.66|19.58|19.75|19.58|19.66|19.5|0
1727920640000|2024-10-03 01:57:20|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727920650000|2024-10-03 01:57:30|19.66|19.58|19.75|19.5|19.75|19.58|19.66|19.5|0
1727920660000|2024-10-03 01:57:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727920670000|2024-10-03 01:57:50|19.75|19.5|19.66|19.58|19.75|19.58|19.66|19.5|0
1727921020000|2024-10-03 02:03:40|19.75|19.5|19.75|19.5|19.75|19.58|19.66|19.5|0
1727921050000|2024-10-03 02:04:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727921070000|2024-10-03 02:04:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727921140000|2024-10-03 02:05:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727921180000|2024-10-03 02:06:20|19.75|19.5|19.67|19.59|19.75|19.59|19.66|19.5|0
1727921190000|2024-10-03 02:06:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727921250000|2024-10-03 02:07:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727921260000|2024-10-03 02:07:40|19.66|19.58|19.66|19.58|19.75|19.58|19.66|19.5|0
1727921280000|2024-10-03 02:08:00|19.75|19.5|19.66|19.58|19.75|19.58|19.66|19.5|0
1727921290000|2024-10-03 02:08:10|19.75|19.5|19.66|19.58|19.75|19.58|19.66|19.5|0
1727921340000|2024-10-03 02:09:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727921350000|2024-10-03 02:09:10|19.66|19.58|19.66|19.58|19.75|19.58|19.66|19.5|0
1727921360000|2024-10-03 02:09:20|19.75|19.5|19.66|19.58|19.75|19.58|19.66|19.5|0
1727921370000|2024-10-03 02:09:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727921390000|2024-10-03 02:09:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727921450000|2024-10-03 02:10:50|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727921460000|2024-10-03 02:11:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727921550000|2024-10-03 02:12:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727921600000|2024-10-03 02:13:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1727921620000|2024-10-03 02:13:40|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727921630000|2024-10-03 02:13:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727921680000|2024-10-03 02:14:40|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727921700000|2024-10-03 02:15:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727921730000|2024-10-03 02:15:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727921810000|2024-10-03 02:16:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1727921820000|2024-10-03 02:17:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727921840000|2024-10-03 02:17:20|19.66|19.58|19.75|19.5|19.75|19.58|19.66|19.5|0
1727921890000|2024-10-03 02:18:10|19.66|19.58|19.75|19.5|19.75|19.58|19.66|19.5|0
1727921950000|2024-10-03 02:19:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1727921970000|2024-10-03 02:19:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1727921990000|2024-10-03 02:19:50|19.66|19.58|19.66|19.58|19.75|19.58|19.66|19.5|0
1727922000000|2024-10-03 02:20:00|19.75|19.5|19.66|19.58|19.75|19.58|19.66|19.5|0
1727922010000|2024-10-03 02:20:10|19.75|19.5|19.66|19.58|19.75|19.58|19.66|19.5|0
1727922600000|2024-10-03 02:30:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727922670000|2024-10-03 02:31:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1727922690000|2024-10-03 02:31:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727922700000|2024-10-03 02:31:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1727922710000|2024-10-03 02:31:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727922730000|2024-10-03 02:32:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1727923060000|2024-10-03 02:37:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727923240000|2024-10-03 02:40:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727923890000|2024-10-03 02:51:30|19.75|19.5|19.66|19.58|19.75|19.59|19.66|19.5|0
1727923920000|2024-10-03 02:52:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1727923990000|2024-10-03 02:53:10|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1727924000000|2024-10-03 02:53:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727924070000|2024-10-03 02:54:30|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1727924080000|2024-10-03 02:54:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727924220000|2024-10-03 02:57:00|19.77|19.52|19.67|19.59|19.77|19.6|19.67|19.52|0
1727924230000|2024-10-03 02:57:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1727924390000|2024-10-03 02:59:50|19.77|19.52|19.67|19.59|19.77|19.59|19.67|19.52|0
1727924400000|2024-10-03 03:00:00|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1727924410000|2024-10-03 03:00:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727924440000|2024-10-03 03:00:40|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1727924460000|2024-10-03 03:01:00|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.52|0
1727924470000|2024-10-03 03:01:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727924560000|2024-10-03 03:02:40|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1727924570000|2024-10-03 03:02:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727924610000|2024-10-03 03:03:30|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1727924620000|2024-10-03 03:03:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727924630000|2024-10-03 03:03:50|19.77|19.52|19.67|19.59|19.77|19.59|19.67|19.52|0
1727924640000|2024-10-03 03:04:00|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1727924650000|2024-10-03 03:04:10|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.52|0
1727924730000|2024-10-03 03:05:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727924840000|2024-10-03 03:07:20|19.77|19.52|19.69|19.61|19.77|19.61|19.69|19.52|0
1727924860000|2024-10-03 03:07:40|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1727924910000|2024-10-03 03:08:30|19.67|19.59|19.77|19.52|19.77|19.59|19.67|19.52|0
1727924930000|2024-10-03 03:08:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1727925240000|2024-10-03 03:14:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1727925250000|2024-10-03 03:14:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1727925280000|2024-10-03 03:14:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1727926080000|2024-10-03 03:28:00|19.72|19.64|19.7|19.62|19.79|19.64|19.7|19.54|0
1727926220000|2024-10-03 03:30:20|19.79|19.54|19.79|19.54|19.79|19.54|19.79|19.54|0
1727926230000|2024-10-03 03:30:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1727926250000|2024-10-03 03:30:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1727926260000|2024-10-03 03:31:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1727926270000|2024-10-03 03:31:10|||||||||1
1727926320000|2024-10-03 03:32:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1727926330000|2024-10-03 03:32:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1727926360000|2024-10-03 03:32:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1727926400000|2024-10-03 03:33:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1727926430000|2024-10-03 03:33:50|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1727926500000|2024-10-03 03:35:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1727926570000|2024-10-03 03:36:10|19.75|19.67|19.77|19.69|19.87|19.69|19.75|19.62|0
1727926680000|2024-10-03 03:38:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727926690000|2024-10-03 03:38:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727926880000|2024-10-03 03:41:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727926890000|2024-10-03 03:41:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727926900000|2024-10-03 03:41:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727926930000|2024-10-03 03:42:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727926940000|2024-10-03 03:42:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727926950000|2024-10-03 03:42:30|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727926960000|2024-10-03 03:42:40|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727926970000|2024-10-03 03:42:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727926980000|2024-10-03 03:43:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727926990000|2024-10-03 03:43:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927000000|2024-10-03 03:43:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927020000|2024-10-03 03:43:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927030000|2024-10-03 03:43:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927040000|2024-10-03 03:44:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927050000|2024-10-03 03:44:10|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927060000|2024-10-03 03:44:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927070000|2024-10-03 03:44:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927080000|2024-10-03 03:44:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927090000|2024-10-03 03:44:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927210000|2024-10-03 03:46:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927220000|2024-10-03 03:47:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927230000|2024-10-03 03:47:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927260000|2024-10-03 03:47:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927340000|2024-10-03 03:49:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927350000|2024-10-03 03:49:10|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927360000|2024-10-03 03:49:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927370000|2024-10-03 03:49:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927380000|2024-10-03 03:49:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927390000|2024-10-03 03:49:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927400000|2024-10-03 03:50:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927410000|2024-10-03 03:50:10|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927420000|2024-10-03 03:50:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927430000|2024-10-03 03:50:30|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927440000|2024-10-03 03:50:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927450000|2024-10-03 03:50:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927460000|2024-10-03 03:51:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927470000|2024-10-03 03:51:10|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927480000|2024-10-03 03:51:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927490000|2024-10-03 03:51:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927500000|2024-10-03 03:51:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927510000|2024-10-03 03:51:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927520000|2024-10-03 03:52:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927530000|2024-10-03 03:52:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927540000|2024-10-03 03:52:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927550000|2024-10-03 03:52:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927560000|2024-10-03 03:52:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927570000|2024-10-03 03:52:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927580000|2024-10-03 03:53:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927590000|2024-10-03 03:53:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927600000|2024-10-03 03:53:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927610000|2024-10-03 03:53:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927620000|2024-10-03 03:53:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927630000|2024-10-03 03:53:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927640000|2024-10-03 03:54:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927650000|2024-10-03 03:54:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927660000|2024-10-03 03:54:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927670000|2024-10-03 03:54:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927680000|2024-10-03 03:54:40|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927690000|2024-10-03 03:54:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927700000|2024-10-03 03:55:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927710000|2024-10-03 03:55:10|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927720000|2024-10-03 03:55:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927730000|2024-10-03 03:55:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927740000|2024-10-03 03:55:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927750000|2024-10-03 03:55:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927760000|2024-10-03 03:56:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927770000|2024-10-03 03:56:10|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927790000|2024-10-03 03:56:30|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927800000|2024-10-03 03:56:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927810000|2024-10-03 03:56:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927820000|2024-10-03 03:57:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927830000|2024-10-03 03:57:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727927840000|2024-10-03 03:57:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727927850000|2024-10-03 03:57:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727928000000|2024-10-03 04:00:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727928160000|2024-10-03 04:02:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727928170000|2024-10-03 04:02:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727928180000|2024-10-03 04:03:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727928190000|2024-10-03 04:03:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727928200000|2024-10-03 04:03:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727928210000|2024-10-03 04:03:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727928220000|2024-10-03 04:03:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727928230000|2024-10-03 04:03:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727928240000|2024-10-03 04:04:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929000000|2024-10-03 04:16:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727929010000|2024-10-03 04:16:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727929020000|2024-10-03 04:17:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929030000|2024-10-03 04:17:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929050000|2024-10-03 04:17:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929080000|2024-10-03 04:18:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929100000|2024-10-03 04:18:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929120000|2024-10-03 04:18:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929130000|2024-10-03 04:18:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929140000|2024-10-03 04:19:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929150000|2024-10-03 04:19:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929160000|2024-10-03 04:19:20|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929190000|2024-10-03 04:19:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929200000|2024-10-03 04:20:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929210000|2024-10-03 04:20:10|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929300000|2024-10-03 04:21:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929310000|2024-10-03 04:21:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929320000|2024-10-03 04:22:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929340000|2024-10-03 04:22:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929390000|2024-10-03 04:23:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929510000|2024-10-03 04:25:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929520000|2024-10-03 04:25:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929530000|2024-10-03 04:25:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929540000|2024-10-03 04:25:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929550000|2024-10-03 04:25:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929560000|2024-10-03 04:26:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929570000|2024-10-03 04:26:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929580000|2024-10-03 04:26:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929590000|2024-10-03 04:26:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929600000|2024-10-03 04:26:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929610000|2024-10-03 04:26:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929620000|2024-10-03 04:27:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929630000|2024-10-03 04:27:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929640000|2024-10-03 04:27:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929650000|2024-10-03 04:27:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929660000|2024-10-03 04:27:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929670000|2024-10-03 04:27:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929680000|2024-10-03 04:28:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929690000|2024-10-03 04:28:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929700000|2024-10-03 04:28:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929710000|2024-10-03 04:28:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929720000|2024-10-03 04:28:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929730000|2024-10-03 04:28:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929740000|2024-10-03 04:29:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929750000|2024-10-03 04:29:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929760000|2024-10-03 04:29:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929770000|2024-10-03 04:29:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929780000|2024-10-03 04:29:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929790000|2024-10-03 04:29:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929800000|2024-10-03 04:30:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929810000|2024-10-03 04:30:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929820000|2024-10-03 04:30:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929830000|2024-10-03 04:30:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929880000|2024-10-03 04:31:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929890000|2024-10-03 04:31:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929900000|2024-10-03 04:31:40|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727929910000|2024-10-03 04:31:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929920000|2024-10-03 04:32:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929930000|2024-10-03 04:32:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929940000|2024-10-03 04:32:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929950000|2024-10-03 04:32:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929960000|2024-10-03 04:32:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929970000|2024-10-03 04:32:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929980000|2024-10-03 04:33:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727929990000|2024-10-03 04:33:10|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930000000|2024-10-03 04:33:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930010000|2024-10-03 04:33:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930020000|2024-10-03 04:33:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930080000|2024-10-03 04:34:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727930090000|2024-10-03 04:34:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727930180000|2024-10-03 04:36:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727930220000|2024-10-03 04:37:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727930230000|2024-10-03 04:37:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727930240000|2024-10-03 04:37:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727930250000|2024-10-03 04:37:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727930300000|2024-10-03 04:38:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727930310000|2024-10-03 04:38:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727930380000|2024-10-03 04:39:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930390000|2024-10-03 04:39:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930410000|2024-10-03 04:40:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930420000|2024-10-03 04:40:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727930430000|2024-10-03 04:40:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930440000|2024-10-03 04:40:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930450000|2024-10-03 04:40:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1727930460000|2024-10-03 04:41:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1727930660000|2024-10-03 04:44:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1727930850000|2024-10-03 04:47:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727931240000|2024-10-03 04:54:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727931390000|2024-10-03 04:56:30|19.82|19.74|19.76|19.68|19.87|19.74|19.76|19.62|2
1727931450000|2024-10-03 04:57:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727931460000|2024-10-03 04:57:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727931640000|2024-10-03 05:00:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727931670000|2024-10-03 05:01:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727932090000|2024-10-03 05:08:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727932150000|2024-10-03 05:09:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1727932210000|2024-10-03 05:10:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727932480000|2024-10-03 05:14:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1727932570000|2024-10-03 05:16:10|19.74|19.66|19.74|19.66|19.75|19.67|19.73|19.65|0
1727932590000|2024-10-03 05:16:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727932600000|2024-10-03 05:16:40|19.77|19.69|19.78|19.7|19.79|19.71|19.77|19.69|0
1727932610000|2024-10-03 05:16:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727932690000|2024-10-03 05:18:10|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|4
1727932700000|2024-10-03 05:18:20|19.74|19.66|19.74|19.66|19.75|19.67|19.73|19.65|0
1727932710000|2024-10-03 05:18:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727932760000|2024-10-03 05:19:20|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1727932770000|2024-10-03 05:19:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727933000000|2024-10-03 05:23:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1727933010000|2024-10-03 05:23:30|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1727933050000|2024-10-03 05:24:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727933120000|2024-10-03 05:25:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1727933130000|2024-10-03 05:25:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727933270000|2024-10-03 05:27:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727933470000|2024-10-03 05:31:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|1
1727933540000|2024-10-03 05:32:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727933550000|2024-10-03 05:32:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727933560000|2024-10-03 05:32:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727933630000|2024-10-03 05:33:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727933700000|2024-10-03 05:35:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1727933810000|2024-10-03 05:36:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727933820000|2024-10-03 05:37:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727933940000|2024-10-03 05:39:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727933960000|2024-10-03 05:39:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727934060000|2024-10-03 05:41:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727934070000|2024-10-03 05:41:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727934090000|2024-10-03 05:41:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727934150000|2024-10-03 05:42:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727934160000|2024-10-03 05:42:40|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1727934200000|2024-10-03 05:43:20|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1727934270000|2024-10-03 05:44:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727934310000|2024-10-03 05:45:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1727934340000|2024-10-03 05:45:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1727934430000|2024-10-03 05:47:10|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|5
1727934610000|2024-10-03 05:50:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1727934640000|2024-10-03 05:50:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1727934690000|2024-10-03 05:51:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1727934730000|2024-10-03 05:52:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727934750000|2024-10-03 05:52:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1727934780000|2024-10-03 05:53:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727935110000|2024-10-03 05:58:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727935120000|2024-10-03 05:58:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1727935130000|2024-10-03 05:58:50|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1727935160000|2024-10-03 05:59:20|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|3
1727935170000|2024-10-03 05:59:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727935200000|2024-10-03 06:00:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1727935220000|2024-10-03 06:00:20|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|3
1727935240000|2024-10-03 06:00:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|3
1727935270000|2024-10-03 06:01:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|2
1727935290000|2024-10-03 06:01:30|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|3
1727935300000|2024-10-03 06:01:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1727935350000|2024-10-03 06:02:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|8
1727935360000|2024-10-03 06:02:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727935370000|2024-10-03 06:02:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|1
1727935400000|2024-10-03 06:03:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|7
1727935410000|2024-10-03 06:03:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|2
1727935420000|2024-10-03 06:03:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727935430000|2024-10-03 06:03:50|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|1
1727935440000|2024-10-03 06:04:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727935480000|2024-10-03 06:04:40|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1727935510000|2024-10-03 06:05:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1727935550000|2024-10-03 06:05:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1727935560000|2024-10-03 06:06:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727935640000|2024-10-03 06:07:20|||||||||1
1727935680000|2024-10-03 06:08:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727935710000|2024-10-03 06:08:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727935800000|2024-10-03 06:10:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|11
1727935860000|2024-10-03 06:11:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1727935930000|2024-10-03 06:12:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727935940000|2024-10-03 06:12:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727936000000|2024-10-03 06:13:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727936030000|2024-10-03 06:13:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727936260000|2024-10-03 06:17:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727936710000|2024-10-03 06:25:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727936760000|2024-10-03 06:26:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727936830000|2024-10-03 06:27:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727936880000|2024-10-03 06:28:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|1
1727937030000|2024-10-03 06:30:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1727937100000|2024-10-03 06:31:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727937180000|2024-10-03 06:33:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|4
1727937200000|2024-10-03 06:33:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727937240000|2024-10-03 06:34:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1727937250000|2024-10-03 06:34:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1727937290000|2024-10-03 06:34:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727937320000|2024-10-03 06:35:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727937330000|2024-10-03 06:35:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727937410000|2024-10-03 06:36:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727937470000|2024-10-03 06:37:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1727937480000|2024-10-03 06:38:00|19.88|19.8|19.9|19.82|19.91|19.83|19.88|19.8|0
1727937510000|2024-10-03 06:38:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727937530000|2024-10-03 06:38:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727937580000|2024-10-03 06:39:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727937620000|2024-10-03 06:40:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727937760000|2024-10-03 06:42:40|||||||||5
1727937770000|2024-10-03 06:42:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|2
1727937790000|2024-10-03 06:43:10|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|1
1727938300000|2024-10-03 06:51:40|||||||||1
1727938660000|2024-10-03 06:57:40|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|2
1727938710000|2024-10-03 06:58:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1727938730000|2024-10-03 06:58:50|19.81|19.73|19.83|19.75|19.83|19.75|19.8|19.72|0
1727938740000|2024-10-03 06:59:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1727938750000|2024-10-03 06:59:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727938760000|2024-10-03 06:59:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727938800000|2024-10-03 07:00:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|9
1727938810000|2024-10-03 07:00:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1727938820000|2024-10-03 07:00:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1727938860000|2024-10-03 07:01:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1727938870000|2024-10-03 07:01:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|12
1727938880000|2024-10-03 07:01:20|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1727938890000|2024-10-03 07:01:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727938900000|2024-10-03 07:01:40|19.82|19.74|19.8|19.72|19.83|19.75|19.8|19.72|0
1727938910000|2024-10-03 07:01:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|12
1727938920000|2024-10-03 07:02:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|3
1727938950000|2024-10-03 07:02:30|19.79|19.71|19.8|19.72|19.8|19.72|19.78|19.7|17
1727938960000|2024-10-03 07:02:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1727938970000|2024-10-03 07:02:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727938980000|2024-10-03 07:03:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|2
1727938990000|2024-10-03 07:03:10|||||||||4
1727939020000|2024-10-03 07:03:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|6
1727939050000|2024-10-03 07:04:10|||||||||3
1727939060000|2024-10-03 07:04:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1727939070000|2024-10-03 07:04:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|57
1727939080000|2024-10-03 07:04:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1727939100000|2024-10-03 07:05:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|5
1727939140000|2024-10-03 07:05:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1727939160000|2024-10-03 07:06:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|9
1727939170000|2024-10-03 07:06:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|110
1727939200000|2024-10-03 07:06:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1727939300000|2024-10-03 07:08:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727939310000|2024-10-03 07:08:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1727939330000|2024-10-03 07:08:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|18
1727939340000|2024-10-03 07:09:00|19.85|19.77|19.86|19.78|19.87|19.79|19.85|19.77|48
1727939350000|2024-10-03 07:09:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|19
1727939360000|2024-10-03 07:09:20|19.83|19.75|19.86|19.78|19.87|19.79|19.83|19.75|0
1727939370000|2024-10-03 07:09:30|19.84|19.76|19.83|19.75|19.84|19.76|19.82|19.74|26
1727939380000|2024-10-03 07:09:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|5
1727939400000|2024-10-03 07:10:00|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1727939410000|2024-10-03 07:10:10|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|21
1727939420000|2024-10-03 07:10:20|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1727939430000|2024-10-03 07:10:30|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|12
1727939440000|2024-10-03 07:10:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1727939450000|2024-10-03 07:10:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1727939470000|2024-10-03 07:11:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1727939490000|2024-10-03 07:11:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|4
1727939520000|2024-10-03 07:12:00|||||||||4
1727939570000|2024-10-03 07:12:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1727939580000|2024-10-03 07:13:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|9
1727939650000|2024-10-03 07:14:10|19.86|19.78|19.89|19.81|19.89|19.81|19.84|19.76|20
1727939670000|2024-10-03 07:14:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727939680000|2024-10-03 07:14:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1727939690000|2024-10-03 07:14:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727939700000|2024-10-03 07:15:00|19.88|19.8|19.89|19.81|19.89|19.81|19.87|19.79|12
1727939770000|2024-10-03 07:16:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|13
1727939790000|2024-10-03 07:16:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1727939800000|2024-10-03 07:16:40|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|31
1727939810000|2024-10-03 07:16:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727939820000|2024-10-03 07:17:00|||||||||26
1727939840000|2024-10-03 07:17:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|6
1727939850000|2024-10-03 07:17:30|||||||||100
1727939860000|2024-10-03 07:17:40|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1727939870000|2024-10-03 07:17:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1727939890000|2024-10-03 07:18:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|41
1727939900000|2024-10-03 07:18:20|||||||||19
1727939920000|2024-10-03 07:18:40|||||||||1
1727939930000|2024-10-03 07:18:50|||||||||5
1727939940000|2024-10-03 07:19:00|||||||||2
1727939960000|2024-10-03 07:19:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|17
1727939970000|2024-10-03 07:19:30|19.96|19.88|19.95|19.87|19.96|19.88|19.94|19.86|14
1727939980000|2024-10-03 07:19:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727939990000|2024-10-03 07:19:50|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1727940000000|2024-10-03 07:20:00|||||||||2
1727940050000|2024-10-03 07:20:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727940060000|2024-10-03 07:21:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1727940070000|2024-10-03 07:21:10|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|2
1727940080000|2024-10-03 07:21:20|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1727940090000|2024-10-03 07:21:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|15
1727940100000|2024-10-03 07:21:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|1
1727940110000|2024-10-03 07:21:50|19.88|19.8|19.84|19.76|19.89|19.81|19.84|19.76|7
1727940130000|2024-10-03 07:22:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|1
1727940140000|2024-10-03 07:22:20|19.83|19.75|19.83|19.75|19.84|19.76|19.82|19.74|10
1727940150000|2024-10-03 07:22:30|19.82|19.74|19.83|19.75|19.84|19.76|19.82|19.74|0
1727940160000|2024-10-03 07:22:40|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1727940180000|2024-10-03 07:23:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|40
1727940190000|2024-10-03 07:23:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727940200000|2024-10-03 07:23:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1727940230000|2024-10-03 07:23:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1727940240000|2024-10-03 07:24:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1727940250000|2024-10-03 07:24:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1727940270000|2024-10-03 07:24:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1727940280000|2024-10-03 07:24:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|15
1727940320000|2024-10-03 07:25:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|12
1727940330000|2024-10-03 07:25:30|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|4
1727940340000|2024-10-03 07:25:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|5
1727940420000|2024-10-03 07:27:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|18
1727940430000|2024-10-03 07:27:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|2
1727940490000|2024-10-03 07:28:10|19.9|19.82|19.89|19.81|19.91|19.83|19.89|19.81|12
1727940510000|2024-10-03 07:28:30|||||||||2
1727940530000|2024-10-03 07:28:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|6
1727940550000|2024-10-03 07:29:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727940560000|2024-10-03 07:29:20|19.91|19.83|19.9|19.82|19.91|19.83|19.89|19.81|0
1727940570000|2024-10-03 07:29:30|19.91|19.83|19.94|19.86|19.94|19.86|19.9|19.82|0
1727940600000|2024-10-03 07:30:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|6
1727940620000|2024-10-03 07:30:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1727940630000|2024-10-03 07:30:30|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|30
1727940660000|2024-10-03 07:31:00|20|19.92|19.97|19.89|20|19.92|19.97|19.89|16
1727940670000|2024-10-03 07:31:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1727940680000|2024-10-03 07:31:20|||||||||7
1727940700000|2024-10-03 07:31:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|16
1727940710000|2024-10-03 07:31:50|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|7
1727940720000|2024-10-03 07:32:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|4
1727940730000|2024-10-03 07:32:10|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|0
1727940740000|2024-10-03 07:32:20|19.95|19.87|19.94|19.86|19.95|19.87|19.93|19.85|0
1727940750000|2024-10-03 07:32:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1727940760000|2024-10-03 07:32:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|66
1727940780000|2024-10-03 07:33:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|12
1727940820000|2024-10-03 07:33:40|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1727940900000|2024-10-03 07:35:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1727940920000|2024-10-03 07:35:20|||||||||5
1727940930000|2024-10-03 07:35:30|||||||||5
1727940960000|2024-10-03 07:36:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727940970000|2024-10-03 07:36:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727940980000|2024-10-03 07:36:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|6
1727940990000|2024-10-03 07:36:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|6
1727941000000|2024-10-03 07:36:40|19.99|19.91|19.99|19.91|19.99|19.91|19.96|19.88|29
1727941010000|2024-10-03 07:36:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727941020000|2024-10-03 07:37:00|19.96|19.88|19.98|19.9|19.99|19.91|19.96|19.88|7
1727941030000|2024-10-03 07:37:10|19.99|19.91|20|19.92|20.01|19.93|19.98|19.9|5
1727941040000|2024-10-03 07:37:20|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1727941080000|2024-10-03 07:38:00|||||||||5
1727941150000|2024-10-03 07:39:10|||||||||1
1727941180000|2024-10-03 07:39:40|20.02|19.94|20.01|19.93|20.04|19.96|20.01|19.93|11
1727941190000|2024-10-03 07:39:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|9
1727941200000|2024-10-03 07:40:00|||||||||20
1727941210000|2024-10-03 07:40:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|32
1727941230000|2024-10-03 07:40:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727941240000|2024-10-03 07:40:40|20.07|19.99|20.07|19.99|20.09|20.01|20.06|19.98|61
1727941250000|2024-10-03 07:40:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1727941260000|2024-10-03 07:41:00|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|10
1727941270000|2024-10-03 07:41:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1727941280000|2024-10-03 07:41:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1727941290000|2024-10-03 07:41:30|20.07|19.99|20.06|19.98|20.09|20.01|20.06|19.98|3
1727941300000|2024-10-03 07:41:40|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|0
1727941310000|2024-10-03 07:41:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|14
1727941320000|2024-10-03 07:42:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727941340000|2024-10-03 07:42:20|||||||||4
1727941360000|2024-10-03 07:42:40|||||||||1
1727941400000|2024-10-03 07:43:20|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|9
1727941410000|2024-10-03 07:43:30|20.03|19.95|20.05|19.97|20.06|19.98|20.03|19.95|0
1727941420000|2024-10-03 07:43:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727941430000|2024-10-03 07:43:50|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1727941440000|2024-10-03 07:44:00|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1727941450000|2024-10-03 07:44:10|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|0
1727941460000|2024-10-03 07:44:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727941470000|2024-10-03 07:44:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727941480000|2024-10-03 07:44:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727941500000|2024-10-03 07:45:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1727941520000|2024-10-03 07:45:20|20.08|20|20.08|20|20.08|20|20.08|20|69
1727941570000|2024-10-03 07:46:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|7
1727941580000|2024-10-03 07:46:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1727941590000|2024-10-03 07:46:30|20.07|19.99|20.08|20|20.08|20|20.06|19.98|2
1727941620000|2024-10-03 07:47:00|20.07|19.99|20.06|19.98|20.08|20|20.06|19.98|1
1727941630000|2024-10-03 07:47:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|4
1727941640000|2024-10-03 07:47:20|20.08|20|20.08|20|20.08|20|20.08|20|65
1727941650000|2024-10-03 07:47:30|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|35
1727941660000|2024-10-03 07:47:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1727941670000|2024-10-03 07:47:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1727941730000|2024-10-03 07:48:50|20.12|20.04|20.08|20|20.12|20.04|20.08|20|2
1727941740000|2024-10-03 07:49:00|||||||||1
1727941750000|2024-10-03 07:49:10|||||||||4
1727941760000|2024-10-03 07:49:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|1
1727941770000|2024-10-03 07:49:30|20.1|20.02|20.11|20.03|20.13|20.05|20.08|20|4
1727941780000|2024-10-03 07:49:40|20.08|20|20.13|20.05|20.13|20.05|20.08|20|0
1727941790000|2024-10-03 07:49:50|20.08|20|20.08|20|20.08|20|20.08|20|3
1727941800000|2024-10-03 07:50:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|17
1727941820000|2024-10-03 07:50:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1727941830000|2024-10-03 07:50:30|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|5
1727941840000|2024-10-03 07:50:40|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1727941850000|2024-10-03 07:50:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1727941940000|2024-10-03 07:52:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|10
1727941960000|2024-10-03 07:52:40|||||||||4
1727941970000|2024-10-03 07:52:50|||||||||5
1727941980000|2024-10-03 07:53:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|2
1727941990000|2024-10-03 07:53:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1727942000000|2024-10-03 07:53:20|20.07|19.99|20.08|20|20.08|20|20.06|19.98|0
1727942010000|2024-10-03 07:53:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1727942070000|2024-10-03 07:54:30|||||||||2
1727942080000|2024-10-03 07:54:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|2
1727942090000|2024-10-03 07:54:50|20.07|19.99|20.08|20|20.08|20|20.06|19.98|0
1727942130000|2024-10-03 07:55:30|||||||||1
1727942150000|2024-10-03 07:55:50|||||||||8
1727942240000|2024-10-03 07:57:20|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|8
1727942250000|2024-10-03 07:57:30|20.08|20|20.08|20|20.1|20.02|20.08|20|0
1727942260000|2024-10-03 07:57:40|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|100
1727942270000|2024-10-03 07:57:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1727942280000|2024-10-03 07:58:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1727942310000|2024-10-03 07:58:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1727942320000|2024-10-03 07:58:40|20.12|20.04|20.11|20.03|20.13|20.05|20.11|20.03|0
1727942330000|2024-10-03 07:58:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1727942340000|2024-10-03 07:59:00|20.13|20.05|20.11|20.03|20.13|20.05|20.09|20.01|31
1727942350000|2024-10-03 07:59:10|20.12|20.04|20.13|20.05|20.13|20.05|20.11|20.03|0
1727942360000|2024-10-03 07:59:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1727942370000|2024-10-03 07:59:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1727942380000|2024-10-03 07:59:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|1
1727942400000|2024-10-03 08:00:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1727942410000|2024-10-03 08:00:10|20.11|20.03|20.12|20.04|20.13|20.05|20.11|20.03|0
1727942420000|2024-10-03 08:00:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1727942430000|2024-10-03 08:00:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1727942450000|2024-10-03 08:00:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1727942460000|2024-10-03 08:01:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1727942470000|2024-10-03 08:01:10|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|0
1727942480000|2024-10-03 08:01:20|20.08|20|20.08|20|20.08|20|20.08|20|29
1727942510000|2024-10-03 08:01:50|||||||||1
1727942530000|2024-10-03 08:02:10|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|14
1727942540000|2024-10-03 08:02:20|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|0
1727942550000|2024-10-03 08:02:30|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1727942560000|2024-10-03 08:02:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1727942570000|2024-10-03 08:02:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|2
1727942580000|2024-10-03 08:03:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|1
1727942590000|2024-10-03 08:03:10|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|4
1727942600000|2024-10-03 08:03:20|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|0
1727942610000|2024-10-03 08:03:30|||||||||3
1727942640000|2024-10-03 08:04:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|38
1727942660000|2024-10-03 08:04:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|11
1727942680000|2024-10-03 08:04:40|||||||||7
1727942710000|2024-10-03 08:05:10|||||||||2
1727942720000|2024-10-03 08:05:20|20.06|19.98|20.06|19.98|20.06|19.98|20.01|19.93|7
1727942750000|2024-10-03 08:05:50|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|4
1727942770000|2024-10-03 08:06:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727942780000|2024-10-03 08:06:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|15
1727942790000|2024-10-03 08:06:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727942830000|2024-10-03 08:07:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|92
1727942840000|2024-10-03 08:07:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|22
1727942850000|2024-10-03 08:07:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1727942860000|2024-10-03 08:07:40|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1727942870000|2024-10-03 08:07:50|||||||||5
1727942900000|2024-10-03 08:08:20|20.03|19.95|20.01|19.93|20.04|19.96|20.01|19.93|2
1727942910000|2024-10-03 08:08:30|20.03|19.95|20.03|19.95|20.05|19.97|20.01|19.93|12
1727942920000|2024-10-03 08:08:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727942930000|2024-10-03 08:08:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|9
1727943010000|2024-10-03 08:10:10|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|8
1727943020000|2024-10-03 08:10:20|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|2
1727943030000|2024-10-03 08:10:30|||||||||7
1727943040000|2024-10-03 08:10:40|20.09|20.01|20.08|20|20.09|20.01|20.06|19.98|14
1727943050000|2024-10-03 08:10:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1727943060000|2024-10-03 08:11:00|20.08|20|20.09|20.01|20.09|20.01|20.08|20|9
1727943070000|2024-10-03 08:11:10|20.08|20|20.06|19.98|20.09|20.01|20.06|19.98|2
1727943120000|2024-10-03 08:12:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1727943130000|2024-10-03 08:12:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727943140000|2024-10-03 08:12:20|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1727943190000|2024-10-03 08:13:10|20.04|19.96|20.05|19.97|20.06|19.98|20.04|19.96|17
1727943200000|2024-10-03 08:13:20|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1727943210000|2024-10-03 08:13:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1727943220000|2024-10-03 08:13:40|||||||||4
1727943230000|2024-10-03 08:13:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1727943260000|2024-10-03 08:14:20|20.03|19.95|20.04|19.96|20.04|19.96|20.01|19.93|0
1727943270000|2024-10-03 08:14:30|20.03|19.95|20.01|19.93|20.04|19.96|20.01|19.93|0
1727943280000|2024-10-03 08:14:40|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1727943310000|2024-10-03 08:15:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|21
1727943320000|2024-10-03 08:15:20|20|19.92|20|19.92|20|19.92|20|19.92|3
1727943330000|2024-10-03 08:15:30|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|0
1727943460000|2024-10-03 08:17:40|||||||||21
1727943580000|2024-10-03 08:19:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|36
1727943590000|2024-10-03 08:19:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1727943600000|2024-10-03 08:20:00|19.98|19.9|19.99|19.91|19.99|19.91|19.97|19.89|5
1727943610000|2024-10-03 08:20:10|19.98|19.9|19.98|19.9|19.99|19.91|19.97|19.89|0
1727943620000|2024-10-03 08:20:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727943640000|2024-10-03 08:20:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727943650000|2024-10-03 08:20:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727943720000|2024-10-03 08:22:00|20.01|19.93|20.02|19.94|20.02|19.94|19.99|19.91|6
1727943730000|2024-10-03 08:22:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1727943760000|2024-10-03 08:22:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|4
1727943770000|2024-10-03 08:22:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1727943820000|2024-10-03 08:23:40|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|0
1727943840000|2024-10-03 08:24:00|||||||||4
1727943890000|2024-10-03 08:24:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|297
1727943940000|2024-10-03 08:25:40|||||||||5
1727943960000|2024-10-03 08:26:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1727943990000|2024-10-03 08:26:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|8
1727944000000|2024-10-03 08:26:40|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1727944010000|2024-10-03 08:26:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1727944030000|2024-10-03 08:27:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1727944040000|2024-10-03 08:27:20|20|19.92|20|19.92|20|19.92|20|19.92|14
1727944060000|2024-10-03 08:27:40|19.99|19.91|20|19.92|20|19.92|19.99|19.91|15
1727944070000|2024-10-03 08:27:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1727944090000|2024-10-03 08:28:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1727944100000|2024-10-03 08:28:20|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1727944110000|2024-10-03 08:28:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1727944120000|2024-10-03 08:28:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|5
1727944130000|2024-10-03 08:28:50|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1727944140000|2024-10-03 08:29:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|2
1727944150000|2024-10-03 08:29:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|2
1727944170000|2024-10-03 08:29:30|||||||||4
1727944180000|2024-10-03 08:29:40|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|14
1727944190000|2024-10-03 08:29:50|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1727944200000|2024-10-03 08:30:00|||||||||2
1727944230000|2024-10-03 08:30:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|3
1727944240000|2024-10-03 08:30:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727944250000|2024-10-03 08:30:50|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|2
1727944260000|2024-10-03 08:31:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|4
1727944270000|2024-10-03 08:31:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|7
1727944460000|2024-10-03 08:34:20|||||||||4
1727944620000|2024-10-03 08:37:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1727944630000|2024-10-03 08:37:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727944660000|2024-10-03 08:37:40|||||||||1
1727944670000|2024-10-03 08:37:50|20.05|19.97|20.03|19.95|20.06|19.98|20.03|19.95|9
1727944680000|2024-10-03 08:38:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727944730000|2024-10-03 08:38:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|19
1727944740000|2024-10-03 08:39:00|||||||||9
1727944840000|2024-10-03 08:40:40|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1727944850000|2024-10-03 08:40:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1727944870000|2024-10-03 08:41:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727944880000|2024-10-03 08:41:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727944890000|2024-10-03 08:41:30|||||||||5
1727944900000|2024-10-03 08:41:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|12
1727944960000|2024-10-03 08:42:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727944970000|2024-10-03 08:42:50|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1727944980000|2024-10-03 08:43:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|15
1727944990000|2024-10-03 08:43:10|20|19.92|20|19.92|20|19.92|20|19.92|1
1727945000000|2024-10-03 08:43:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727945010000|2024-10-03 08:43:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|12
1727945020000|2024-10-03 08:43:40|||||||||1200
1727945040000|2024-10-03 08:44:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727945050000|2024-10-03 08:44:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1727945090000|2024-10-03 08:44:50|||||||||4
1727945100000|2024-10-03 08:45:00|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1727945110000|2024-10-03 08:45:10|19.99|19.91|19.98|19.9|19.99|19.91|19.96|19.88|0
1727945120000|2024-10-03 08:45:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727945130000|2024-10-03 08:45:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727945140000|2024-10-03 08:45:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|0
1727945150000|2024-10-03 08:45:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|17
1727945160000|2024-10-03 08:46:00|||||||||7
1727945170000|2024-10-03 08:46:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|43
1727945260000|2024-10-03 08:47:40|||||||||2
1727945280000|2024-10-03 08:48:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1727945290000|2024-10-03 08:48:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|26
1727945340000|2024-10-03 08:49:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|30
1727945350000|2024-10-03 08:49:10|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1727945360000|2024-10-03 08:49:20|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|0
1727945380000|2024-10-03 08:49:40|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1727945420000|2024-10-03 08:50:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|2
1727945430000|2024-10-03 08:50:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727945440000|2024-10-03 08:50:40|||||||||18
1727945560000|2024-10-03 08:52:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|11
1727945580000|2024-10-03 08:53:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|4
1727945590000|2024-10-03 08:53:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1727945610000|2024-10-03 08:53:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1727945650000|2024-10-03 08:54:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|677
1727945660000|2024-10-03 08:54:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|9
1727945670000|2024-10-03 08:54:30|19.99|19.91|19.95|19.87|19.99|19.91|19.94|19.86|0
1727945680000|2024-10-03 08:54:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727945720000|2024-10-03 08:55:20|||||||||4
1727945730000|2024-10-03 08:55:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|16
1727945770000|2024-10-03 08:56:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|159
1727945830000|2024-10-03 08:57:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|16
1727945860000|2024-10-03 08:57:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1727945880000|2024-10-03 08:58:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|45
1727945900000|2024-10-03 08:58:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|3
1727946030000|2024-10-03 09:00:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727946040000|2024-10-03 09:00:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1727946060000|2024-10-03 09:01:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|5
1727946070000|2024-10-03 09:01:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727946080000|2024-10-03 09:01:20|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1727946200000|2024-10-03 09:03:20|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1727946230000|2024-10-03 09:03:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727946260000|2024-10-03 09:04:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|31
1727946270000|2024-10-03 09:04:30|||||||||6
1727946290000|2024-10-03 09:04:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727946300000|2024-10-03 09:05:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727946350000|2024-10-03 09:05:50|19.96|19.88|19.98|19.9|19.99|19.91|19.96|19.88|24
1727946360000|2024-10-03 09:06:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727946370000|2024-10-03 09:06:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727946380000|2024-10-03 09:06:20|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|7
1727946390000|2024-10-03 09:06:30|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1727946400000|2024-10-03 09:06:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727946410000|2024-10-03 09:06:50|20|19.92|19.99|19.91|20|19.92|19.99|19.91|2
1727946440000|2024-10-03 09:07:20|19.96|19.88|19.96|19.88|19.99|19.91|19.96|19.88|0
1727946450000|2024-10-03 09:07:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727946490000|2024-10-03 09:08:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1727946530000|2024-10-03 09:08:50|||||||||7
1727946600000|2024-10-03 09:10:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|36
1727946610000|2024-10-03 09:10:10|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|22
1727946620000|2024-10-03 09:10:20|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|4
1727946660000|2024-10-03 09:11:00|||||||||16
1727946720000|2024-10-03 09:12:00|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|5
1727946730000|2024-10-03 09:12:10|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|1
1727946740000|2024-10-03 09:12:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727946800000|2024-10-03 09:13:20|||||||||1
1727946880000|2024-10-03 09:14:40|||||||||24
1727946910000|2024-10-03 09:15:10|19.93|19.85|19.94|19.86|19.94|19.86|19.92|19.84|13
1727946920000|2024-10-03 09:15:20|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1727946930000|2024-10-03 09:15:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727946950000|2024-10-03 09:15:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|3
1727946960000|2024-10-03 09:16:00|19.93|19.85|19.94|19.86|19.94|19.86|19.92|19.84|0
1727946980000|2024-10-03 09:16:20|||||||||4
1727947030000|2024-10-03 09:17:10|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1727947100000|2024-10-03 09:18:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|84
1727947110000|2024-10-03 09:18:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|3
1727947120000|2024-10-03 09:18:40|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|3
1727947130000|2024-10-03 09:18:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|1
1727947170000|2024-10-03 09:19:30|||||||||1
1727947180000|2024-10-03 09:19:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1727947230000|2024-10-03 09:20:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|98
1727947400000|2024-10-03 09:23:20|19.89|19.81|19.89|19.81|19.92|19.84|19.88|19.8|19
1727947410000|2024-10-03 09:23:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1727947420000|2024-10-03 09:23:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727947430000|2024-10-03 09:23:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1727947440000|2024-10-03 09:24:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|3
1727947560000|2024-10-03 09:26:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|4
1727947570000|2024-10-03 09:26:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727947580000|2024-10-03 09:26:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727947590000|2024-10-03 09:26:30|19.87|19.79|19.86|19.78|19.87|19.79|19.85|19.77|4
1727947600000|2024-10-03 09:26:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|20
1727947610000|2024-10-03 09:26:50|||||||||4
1727947710000|2024-10-03 09:28:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1727947740000|2024-10-03 09:29:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727947750000|2024-10-03 09:29:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1727947780000|2024-10-03 09:29:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|15
1727947790000|2024-10-03 09:29:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|1
1727947800000|2024-10-03 09:30:00|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|2
1727947960000|2024-10-03 09:32:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|135
1727947970000|2024-10-03 09:32:50|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1727948000000|2024-10-03 09:33:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727948070000|2024-10-03 09:34:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727948100000|2024-10-03 09:35:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|14
1727948120000|2024-10-03 09:35:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1727948130000|2024-10-03 09:35:30|19.82|19.74|19.81|19.73|19.82|19.74|19.8|19.72|3
1727948140000|2024-10-03 09:35:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1727948150000|2024-10-03 09:35:50|||||||||29
1727948180000|2024-10-03 09:36:20|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|52
1727948190000|2024-10-03 09:36:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727948210000|2024-10-03 09:36:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727948260000|2024-10-03 09:37:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1727948280000|2024-10-03 09:38:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|4
1727948310000|2024-10-03 09:38:30|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|9
1727948380000|2024-10-03 09:39:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727948400000|2024-10-03 09:40:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727948410000|2024-10-03 09:40:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|10
1727948460000|2024-10-03 09:41:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727948470000|2024-10-03 09:41:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1727948480000|2024-10-03 09:41:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727948490000|2024-10-03 09:41:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1727948510000|2024-10-03 09:41:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1727948520000|2024-10-03 09:42:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727948530000|2024-10-03 09:42:10|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|61
1727948680000|2024-10-03 09:44:40|||||||||4
1727948690000|2024-10-03 09:44:50|||||||||3
1727948740000|2024-10-03 09:45:40|||||||||4
1727948750000|2024-10-03 09:45:50|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|24
1727948760000|2024-10-03 09:46:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727948770000|2024-10-03 09:46:10|||||||||11
1727948780000|2024-10-03 09:46:20|||||||||3
1727948870000|2024-10-03 09:47:50|||||||||4
1727948910000|2024-10-03 09:48:30|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|28
1727948930000|2024-10-03 09:48:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727948940000|2024-10-03 09:49:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1727948950000|2024-10-03 09:49:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|19
1727948960000|2024-10-03 09:49:20|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|15
1727948970000|2024-10-03 09:49:30|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1727949080000|2024-10-03 09:51:20|||||||||1
1727949140000|2024-10-03 09:52:20|||||||||4
1727949270000|2024-10-03 09:54:30|19.89|19.81|19.89|19.81|19.92|19.84|19.89|19.81|8
1727949280000|2024-10-03 09:54:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1727949290000|2024-10-03 09:54:50|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727949340000|2024-10-03 09:55:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|13
1727949380000|2024-10-03 09:56:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727949410000|2024-10-03 09:56:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|16
1727949420000|2024-10-03 09:57:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|4
1727949510000|2024-10-03 09:58:30|||||||||4
1727949520000|2024-10-03 09:58:40|||||||||2
1727949530000|2024-10-03 09:58:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727949540000|2024-10-03 09:59:00|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1727949550000|2024-10-03 09:59:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727949570000|2024-10-03 09:59:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1727949580000|2024-10-03 09:59:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727949590000|2024-10-03 09:59:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|1
1727949600000|2024-10-03 10:00:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727949640000|2024-10-03 10:00:40|||||||||2
1727949650000|2024-10-03 10:00:50|||||||||1
1727949680000|2024-10-03 10:01:20|||||||||1
1727949700000|2024-10-03 10:01:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1727949720000|2024-10-03 10:02:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|5
1727949910000|2024-10-03 10:05:10|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1727949920000|2024-10-03 10:05:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727949940000|2024-10-03 10:05:40|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1727949950000|2024-10-03 10:05:50|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1727949970000|2024-10-03 10:06:10|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1727950020000|2024-10-03 10:07:00|19.89|19.81|19.89|19.81|19.92|19.84|19.89|19.81|0
1727950040000|2024-10-03 10:07:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|26
1727950050000|2024-10-03 10:07:30|19.89|19.81|19.88|19.8|19.89|19.81|19.87|19.79|3
1727950060000|2024-10-03 10:07:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1727950080000|2024-10-03 10:08:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727950090000|2024-10-03 10:08:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727950100000|2024-10-03 10:08:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727950120000|2024-10-03 10:08:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1727950140000|2024-10-03 10:09:00|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1727950180000|2024-10-03 10:09:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|1
1727950190000|2024-10-03 10:09:50|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1727950210000|2024-10-03 10:10:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727950260000|2024-10-03 10:11:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727950270000|2024-10-03 10:11:10|19.9|19.82|19.9|19.82|19.92|19.84|19.89|19.81|0
1727950280000|2024-10-03 10:11:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727950340000|2024-10-03 10:12:20|||||||||1
1727950350000|2024-10-03 10:12:30|||||||||48
1727950360000|2024-10-03 10:12:40|||||||||1
1727950390000|2024-10-03 10:13:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|7
1727950410000|2024-10-03 10:13:30|||||||||81
1727950450000|2024-10-03 10:14:10|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|8
1727950460000|2024-10-03 10:14:20|||||||||15
1727950470000|2024-10-03 10:14:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727950480000|2024-10-03 10:14:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727950490000|2024-10-03 10:14:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727950500000|2024-10-03 10:15:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727950510000|2024-10-03 10:15:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727950520000|2024-10-03 10:15:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1727950530000|2024-10-03 10:15:30|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1727950610000|2024-10-03 10:16:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1727950640000|2024-10-03 10:17:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1727950670000|2024-10-03 10:17:50|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1727950680000|2024-10-03 10:18:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727950690000|2024-10-03 10:18:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727950700000|2024-10-03 10:18:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1727950790000|2024-10-03 10:19:50|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1727950820000|2024-10-03 10:20:20|||||||||7
1727950900000|2024-10-03 10:21:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1727950910000|2024-10-03 10:21:50|19.92|19.84|19.93|19.85|19.94|19.86|19.92|19.84|24
1727950920000|2024-10-03 10:22:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1727950940000|2024-10-03 10:22:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1727951000000|2024-10-03 10:23:20|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1727951010000|2024-10-03 10:23:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727951060000|2024-10-03 10:24:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727951070000|2024-10-03 10:24:30|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|70
1727951080000|2024-10-03 10:24:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1727951170000|2024-10-03 10:26:10|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|6
1727951180000|2024-10-03 10:26:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727951210000|2024-10-03 10:26:50|||||||||6
1727951430000|2024-10-03 10:30:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|15
1727951440000|2024-10-03 10:30:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727951450000|2024-10-03 10:30:50|||||||||1
1727951710000|2024-10-03 10:35:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|9
1727951720000|2024-10-03 10:35:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727951740000|2024-10-03 10:35:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1727951840000|2024-10-03 10:37:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727951860000|2024-10-03 10:37:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727952110000|2024-10-03 10:41:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1727952130000|2024-10-03 10:42:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727952240000|2024-10-03 10:44:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727952250000|2024-10-03 10:44:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727952260000|2024-10-03 10:44:20|||||||||2
1727952310000|2024-10-03 10:45:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727952370000|2024-10-03 10:46:10|||||||||2
1727952610000|2024-10-03 10:50:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|9
1727952620000|2024-10-03 10:50:20|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1727952640000|2024-10-03 10:50:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1727952660000|2024-10-03 10:51:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1727952670000|2024-10-03 10:51:10|||||||||1
1727952680000|2024-10-03 10:51:20|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1727952690000|2024-10-03 10:51:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|5
1727952700000|2024-10-03 10:51:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1727952720000|2024-10-03 10:52:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1727952730000|2024-10-03 10:52:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1727952740000|2024-10-03 10:52:20|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1727952750000|2024-10-03 10:52:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727952840000|2024-10-03 10:54:00|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|18
1727952860000|2024-10-03 10:54:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|15
1727952870000|2024-10-03 10:54:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727952930000|2024-10-03 10:55:30|||||||||1
1727953130000|2024-10-03 10:58:50|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|74
1727953140000|2024-10-03 10:59:00|19.83|19.75|19.85|19.77|19.85|19.77|19.82|19.74|0
1727953150000|2024-10-03 10:59:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727953160000|2024-10-03 10:59:20|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1727953180000|2024-10-03 10:59:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1727953190000|2024-10-03 10:59:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727953270000|2024-10-03 11:01:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|5
1727953290000|2024-10-03 11:01:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727953370000|2024-10-03 11:02:50|||||||||1
1727953410000|2024-10-03 11:03:30|||||||||139
1727953420000|2024-10-03 11:03:40|19.81|19.73|19.8|19.72|19.82|19.74|19.8|19.72|2
1727953430000|2024-10-03 11:03:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|44
1727953440000|2024-10-03 11:04:00|||||||||2
1727953590000|2024-10-03 11:06:30|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|20
1727953610000|2024-10-03 11:06:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|10
1727953620000|2024-10-03 11:07:00|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|0
1727953630000|2024-10-03 11:07:10|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|0
1727953640000|2024-10-03 11:07:20|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1727953650000|2024-10-03 11:07:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1727953660000|2024-10-03 11:07:40|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|3
1727953690000|2024-10-03 11:08:10|||||||||1
1727953700000|2024-10-03 11:08:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|3
1727953720000|2024-10-03 11:08:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727953770000|2024-10-03 11:09:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1727953820000|2024-10-03 11:10:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1727953840000|2024-10-03 11:10:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727953860000|2024-10-03 11:11:00|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|2
1727953870000|2024-10-03 11:11:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727953880000|2024-10-03 11:11:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1727953900000|2024-10-03 11:11:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727953990000|2024-10-03 11:13:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|14
1727954000000|2024-10-03 11:13:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1727954010000|2024-10-03 11:13:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|1
1727954030000|2024-10-03 11:13:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1727954040000|2024-10-03 11:14:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727954050000|2024-10-03 11:14:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|8
1727954100000|2024-10-03 11:15:00|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1727954220000|2024-10-03 11:17:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1727954240000|2024-10-03 11:17:20|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1727954260000|2024-10-03 11:17:40|||||||||1
1727954420000|2024-10-03 11:20:20|||||||||11
1727954430000|2024-10-03 11:20:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727954450000|2024-10-03 11:20:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1727954460000|2024-10-03 11:21:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727954470000|2024-10-03 11:21:10|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|0
1727954480000|2024-10-03 11:21:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727954490000|2024-10-03 11:21:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1727954500000|2024-10-03 11:21:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|7
1727954550000|2024-10-03 11:22:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|13
1727954600000|2024-10-03 11:23:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|3
1727954860000|2024-10-03 11:27:40|||||||||2
1727954890000|2024-10-03 11:28:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|156
1727955060000|2024-10-03 11:31:00|||||||||1
1727955150000|2024-10-03 11:32:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|14
1727955160000|2024-10-03 11:32:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1727955170000|2024-10-03 11:32:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727955180000|2024-10-03 11:33:00|19.78|19.7|19.77|19.69|19.8|19.72|19.77|19.69|0
1727955190000|2024-10-03 11:33:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1727955200000|2024-10-03 11:33:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1727956140000|2024-10-03 11:49:00|||||||||2
1727956180000|2024-10-03 11:49:40|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|16
1727956200000|2024-10-03 11:50:00|19.83|19.75|19.85|19.77|19.85|19.77|19.82|19.74|0
1727956220000|2024-10-03 11:50:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1727956230000|2024-10-03 11:50:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1727956240000|2024-10-03 11:50:40|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1727956250000|2024-10-03 11:50:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1727956270000|2024-10-03 11:51:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1727956370000|2024-10-03 11:52:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|21
1727956520000|2024-10-03 11:55:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|6
1727956530000|2024-10-03 11:55:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1727956540000|2024-10-03 11:55:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1727956730000|2024-10-03 11:58:50|||||||||1
1727956800000|2024-10-03 12:00:00|||||||||1
1727957030000|2024-10-03 12:03:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|9
1727957040000|2024-10-03 12:04:00|19.85|19.77|19.86|19.78|19.87|19.79|19.85|19.77|1
1727957050000|2024-10-03 12:04:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1727957060000|2024-10-03 12:04:20|||||||||4
1727957090000|2024-10-03 12:04:50|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|5
1727957250000|2024-10-03 12:07:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|40
1727957260000|2024-10-03 12:07:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|7
1727957270000|2024-10-03 12:07:50|||||||||7
1727957290000|2024-10-03 12:08:10|||||||||40
1727957300000|2024-10-03 12:08:20|||||||||16
1727957470000|2024-10-03 12:11:10|||||||||8
1727957530000|2024-10-03 12:12:10|||||||||8
1727957640000|2024-10-03 12:14:00|||||||||10
1727957650000|2024-10-03 12:14:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|29
1727957670000|2024-10-03 12:14:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|22
1727957680000|2024-10-03 12:14:40|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|3
1727957700000|2024-10-03 12:15:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|8
1727957710000|2024-10-03 12:15:10|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|4
1727957720000|2024-10-03 12:15:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1727957730000|2024-10-03 12:15:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|2
1727957740000|2024-10-03 12:15:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1727957750000|2024-10-03 12:15:50|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|3
1727957760000|2024-10-03 12:16:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727957770000|2024-10-03 12:16:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1727957780000|2024-10-03 12:16:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1727957790000|2024-10-03 12:16:30|||||||||93
1727957800000|2024-10-03 12:16:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|151
1727957810000|2024-10-03 12:16:50|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|8
1727957820000|2024-10-03 12:17:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|4
1727957830000|2024-10-03 12:17:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|8
1727957900000|2024-10-03 12:18:20|||||||||4
1727957920000|2024-10-03 12:18:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|10
1727957930000|2024-10-03 12:18:50|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1727957940000|2024-10-03 12:19:00|19.9|19.82|19.92|19.84|19.92|19.84|19.89|19.81|0
1727958030000|2024-10-03 12:20:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1727958070000|2024-10-03 12:21:10|||||||||40
1727958090000|2024-10-03 12:21:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|90
1727958130000|2024-10-03 12:22:10|||||||||8
1727958140000|2024-10-03 12:22:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1727958150000|2024-10-03 12:22:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|41
1727958160000|2024-10-03 12:22:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1727958170000|2024-10-03 12:22:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|9
1727958180000|2024-10-03 12:23:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|9
1727958200000|2024-10-03 12:23:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|9
1727958220000|2024-10-03 12:23:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727958240000|2024-10-03 12:24:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|186
1727958330000|2024-10-03 12:25:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|16
1727958340000|2024-10-03 12:25:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|10
1727958370000|2024-10-03 12:26:10|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|0
1727958380000|2024-10-03 12:26:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727958400000|2024-10-03 12:26:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1727958490000|2024-10-03 12:28:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|79
1727958540000|2024-10-03 12:29:00|||||||||4
1727958550000|2024-10-03 12:29:10|||||||||3
1727958570000|2024-10-03 12:29:30|||||||||2
1727958590000|2024-10-03 12:29:50|||||||||1
1727958610000|2024-10-03 12:30:10|||||||||1
1727958640000|2024-10-03 12:30:40|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|6
1727958660000|2024-10-03 12:31:00|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|7
1727958670000|2024-10-03 12:31:10|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|4
1727958690000|2024-10-03 12:31:30|19.89|19.81|19.88|19.8|19.9|19.82|19.86|19.78|5
1727958700000|2024-10-03 12:31:40|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|2
1727958710000|2024-10-03 12:31:50|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1727958720000|2024-10-03 12:32:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1727958730000|2024-10-03 12:32:10|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1727958740000|2024-10-03 12:32:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1727958760000|2024-10-03 12:32:40|19.9|19.82|19.89|19.81|19.9|19.82|19.87|19.79|3
1727958770000|2024-10-03 12:32:50|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|3
1727958780000|2024-10-03 12:33:00|19.87|19.79|19.89|19.81|19.89|19.81|19.86|19.78|5
1727958790000|2024-10-03 12:33:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1727958800000|2024-10-03 12:33:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727958810000|2024-10-03 12:33:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1727958820000|2024-10-03 12:33:40|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1727958840000|2024-10-03 12:34:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|19
1727958850000|2024-10-03 12:34:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1727958880000|2024-10-03 12:34:40|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1727958900000|2024-10-03 12:35:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1727958910000|2024-10-03 12:35:10|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|0
1727958920000|2024-10-03 12:35:20|19.95|19.87|19.96|19.88|19.99|19.91|19.95|19.87|29
1727958930000|2024-10-03 12:35:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1727958940000|2024-10-03 12:35:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1727958950000|2024-10-03 12:35:50|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|7
1727958960000|2024-10-03 12:36:00|19.99|19.91|19.97|19.89|19.99|19.91|19.96|19.88|10
1727958970000|2024-10-03 12:36:10|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1727958980000|2024-10-03 12:36:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727958990000|2024-10-03 12:36:30|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1727959000000|2024-10-03 12:36:40|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|5
1727959010000|2024-10-03 12:36:50|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1727959020000|2024-10-03 12:37:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|1
1727959030000|2024-10-03 12:37:10|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|8
1727959050000|2024-10-03 12:37:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|4
1727959080000|2024-10-03 12:38:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|3
1727959090000|2024-10-03 12:38:10|19.96|19.88|19.96|19.88|19.99|19.91|19.96|19.88|8
1727959100000|2024-10-03 12:38:20|19.97|19.89|19.96|19.88|19.99|19.91|19.96|19.88|0
1727959110000|2024-10-03 12:38:30|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1727959120000|2024-10-03 12:38:40|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|1
1727959140000|2024-10-03 12:39:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1727959150000|2024-10-03 12:39:10|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1727959160000|2024-10-03 12:39:20|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|5
1727959170000|2024-10-03 12:39:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727959240000|2024-10-03 12:40:40|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|17
1727959250000|2024-10-03 12:40:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|3
1727959260000|2024-10-03 12:41:00|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|10
1727959290000|2024-10-03 12:41:30|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1727959300000|2024-10-03 12:41:40|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|101
1727959310000|2024-10-03 12:41:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1727959320000|2024-10-03 12:42:00|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|119
1727959370000|2024-10-03 12:42:50|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1727959500000|2024-10-03 12:45:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|21
1727959630000|2024-10-03 12:47:10|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1727959640000|2024-10-03 12:47:20|||||||||1
1727959650000|2024-10-03 12:47:30|19.98|19.9|19.98|19.9|19.98|19.9|19.93|19.85|75
1727959740000|2024-10-03 12:49:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|36
1727959750000|2024-10-03 12:49:10|||||||||11
1727959760000|2024-10-03 12:49:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727959770000|2024-10-03 12:49:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727959780000|2024-10-03 12:49:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727959790000|2024-10-03 12:49:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1727959880000|2024-10-03 12:51:20|20.01|19.93|20.01|19.93|20.01|19.93|19.98|19.9|31
1727959900000|2024-10-03 12:51:40|19.96|19.88|20.01|19.93|20.01|19.93|19.96|19.88|9
1727959930000|2024-10-03 12:52:10|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|1
1727959940000|2024-10-03 12:52:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727959970000|2024-10-03 12:52:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1727960050000|2024-10-03 12:54:10|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|59
1727960060000|2024-10-03 12:54:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1727960090000|2024-10-03 12:54:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1727960130000|2024-10-03 12:55:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|20
1727960140000|2024-10-03 12:55:40|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1727960150000|2024-10-03 12:55:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1727960160000|2024-10-03 12:56:00|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|12
1727960170000|2024-10-03 12:56:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727960180000|2024-10-03 12:56:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1727960190000|2024-10-03 12:56:30|19.99|19.91|20|19.92|20|19.92|19.98|19.9|2
1727960220000|2024-10-03 12:57:00|20.02|19.94|20.03|19.95|20.03|19.95|20|19.92|0
1727960230000|2024-10-03 12:57:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1727960240000|2024-10-03 12:57:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727960270000|2024-10-03 12:57:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1727960280000|2024-10-03 12:58:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1727960290000|2024-10-03 12:58:10|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1727960330000|2024-10-03 12:58:50|20.02|19.94|20.02|19.94|20.03|19.95|20|19.92|0
1727960340000|2024-10-03 12:59:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727960350000|2024-10-03 12:59:10|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1727960360000|2024-10-03 12:59:20|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1727960370000|2024-10-03 12:59:30|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1727960380000|2024-10-03 12:59:40|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1727960390000|2024-10-03 12:59:50|20.03|19.95|20.02|19.94|20.03|19.95|20|19.92|0
1727960400000|2024-10-03 13:00:00|20|19.92|20.03|19.95|20.04|19.96|20|19.92|7
1727960410000|2024-10-03 13:00:10|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|5
1727960420000|2024-10-03 13:00:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|4
1727960430000|2024-10-03 13:00:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|2
1727960460000|2024-10-03 13:01:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1727960530000|2024-10-03 13:02:10|||||||||5
1727960540000|2024-10-03 13:02:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|17
1727960580000|2024-10-03 13:03:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|27
1727960590000|2024-10-03 13:03:10|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|9
1727960600000|2024-10-03 13:03:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|1
1727960610000|2024-10-03 13:03:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|1
1727960620000|2024-10-03 13:03:40|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1727960630000|2024-10-03 13:03:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1727960640000|2024-10-03 13:04:00|20.03|19.95|20.02|19.94|20.04|19.96|20|19.92|4
1727960650000|2024-10-03 13:04:10|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1727960660000|2024-10-03 13:04:20|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1727960670000|2024-10-03 13:04:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1727960680000|2024-10-03 13:04:40|20.02|19.94|20.03|19.95|20.04|19.96|20|19.92|17
1727960690000|2024-10-03 13:04:50|20.02|19.94|20|19.92|20.03|19.95|20|19.92|0
1727960750000|2024-10-03 13:05:50|20.02|19.94|20|19.92|20.03|19.95|20|19.92|0
1727960770000|2024-10-03 13:06:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|17
1727960800000|2024-10-03 13:06:40|||||||||6
1727960820000|2024-10-03 13:07:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|2
1727960830000|2024-10-03 13:07:10|||||||||5
1727960840000|2024-10-03 13:07:20|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|2
1727960850000|2024-10-03 13:07:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1727960860000|2024-10-03 13:07:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727960970000|2024-10-03 13:09:30|||||||||10
1727961000000|2024-10-03 13:10:00|20|19.92|20|19.92|20|19.92|20|19.92|30
1727961020000|2024-10-03 13:10:20|||||||||5
1727961030000|2024-10-03 13:10:30|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1727961040000|2024-10-03 13:10:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1727961050000|2024-10-03 13:10:50|20.03|19.95|20|19.92|20.03|19.95|20|19.92|5
1727961080000|2024-10-03 13:11:20|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|9
1727961090000|2024-10-03 13:11:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|60
1727961160000|2024-10-03 13:12:40|||||||||20
1727961180000|2024-10-03 13:13:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|11
1727961300000|2024-10-03 13:15:00|||||||||20
1727961420000|2024-10-03 13:17:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|19
1727961430000|2024-10-03 13:17:10|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1727961440000|2024-10-03 13:17:20|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1727961450000|2024-10-03 13:17:30|20|19.92|19.99|19.91|20|19.92|19.99|19.91|0
1727961460000|2024-10-03 13:17:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1727961470000|2024-10-03 13:17:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|1
1727961510000|2024-10-03 13:18:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|9
1727961530000|2024-10-03 13:18:50|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|0
1727961580000|2024-10-03 13:19:40|19.95|19.87|19.95|19.87|19.95|19.87|19.94|19.86|81
1727961590000|2024-10-03 13:19:50|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1727961600000|2024-10-03 13:20:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727961610000|2024-10-03 13:20:10|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1727961620000|2024-10-03 13:20:20|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1727961640000|2024-10-03 13:20:40|20|19.92|19.99|19.91|20|19.92|19.99|19.91|22
1727961650000|2024-10-03 13:20:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727961690000|2024-10-03 13:21:30|||||||||4
1727961710000|2024-10-03 13:21:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727961720000|2024-10-03 13:22:00|||||||||10
1727961800000|2024-10-03 13:23:20|||||||||7
1727961920000|2024-10-03 13:25:20|20|19.92|20|19.92|20|19.92|20|19.92|6
1727961960000|2024-10-03 13:26:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|11
1727961970000|2024-10-03 13:26:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1727961980000|2024-10-03 13:26:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1727962000000|2024-10-03 13:26:40|19.99|19.91|20|19.92|20|19.92|19.98|19.9|5
1727962030000|2024-10-03 13:27:10|||||||||1
1727962050000|2024-10-03 13:27:30|||||||||16
1727962060000|2024-10-03 13:27:40|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|0
1727962070000|2024-10-03 13:27:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1727962090000|2024-10-03 13:28:10|||||||||5
1727962110000|2024-10-03 13:28:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1727962120000|2024-10-03 13:28:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1727962150000|2024-10-03 13:29:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1727962170000|2024-10-03 13:29:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|2
1727962190000|2024-10-03 13:29:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1727962200000|2024-10-03 13:30:00|||||||||9
1727962210000|2024-10-03 13:30:10|19.98|19.9|19.99|19.91|20|19.92|19.98|19.9|43
1727962220000|2024-10-03 13:30:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1727962230000|2024-10-03 13:30:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|15
1727962240000|2024-10-03 13:30:40|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|0
1727962250000|2024-10-03 13:30:50|19.99|19.91|20|19.92|20|19.92|19.98|19.9|0
1727962260000|2024-10-03 13:31:00|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1727962270000|2024-10-03 13:31:10|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|18
1727962340000|2024-10-03 13:32:20|20.08|20|20.05|19.97|20.08|20|20.05|19.97|31
1727962350000|2024-10-03 13:32:30|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|24
1727962360000|2024-10-03 13:32:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1727962410000|2024-10-03 13:33:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|86
1727962420000|2024-10-03 13:33:40|||||||||1
1727962430000|2024-10-03 13:33:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|21
1727962440000|2024-10-03 13:34:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|30
1727962460000|2024-10-03 13:34:20|20.04|19.96|20|19.92|20.04|19.96|20|19.92|7
1727962490000|2024-10-03 13:34:50|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|20
1727962510000|2024-10-03 13:35:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|23
1727962520000|2024-10-03 13:35:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|18
1727962530000|2024-10-03 13:35:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727962540000|2024-10-03 13:35:40|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1727962550000|2024-10-03 13:35:50|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1727962570000|2024-10-03 13:36:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1727962580000|2024-10-03 13:36:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1727962590000|2024-10-03 13:36:30|20.02|19.94|20.04|19.96|20.05|19.97|20|19.92|35
1727962600000|2024-10-03 13:36:40|20.03|19.95|20.04|19.96|20.05|19.97|20.03|19.95|0
1727962610000|2024-10-03 13:36:50|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1727962630000|2024-10-03 13:37:10|20.08|20|20.08|20|20.1|20.02|20.05|19.97|4
1727962640000|2024-10-03 13:37:20|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|1
1727962650000|2024-10-03 13:37:30|20.04|19.96|20.05|19.97|20.05|19.97|20.03|19.95|17
1727962660000|2024-10-03 13:37:40|20.04|19.96|20.03|19.95|20.04|19.96|20.02|19.94|2
1727962670000|2024-10-03 13:37:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1727962680000|2024-10-03 13:38:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1727962690000|2024-10-03 13:38:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|23
1727962710000|2024-10-03 13:38:30|20.08|20|20.05|19.97|20.08|20|20.05|19.97|0
1727962720000|2024-10-03 13:38:40|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|17
1727962730000|2024-10-03 13:38:50|20.09|20.01|20.05|19.97|20.1|20.02|20.05|19.97|0
1727962740000|2024-10-03 13:39:00|20.08|20|20.05|19.97|20.08|20|20.05|19.97|0
1727962790000|2024-10-03 13:39:50|20.08|20|20.05|19.97|20.08|20|20.05|19.97|0
1727962800000|2024-10-03 13:40:00|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|44
1727962810000|2024-10-03 13:40:10|20.08|20|20.05|19.97|20.08|20|20.05|19.97|11
1727962820000|2024-10-03 13:40:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|84
1727962830000|2024-10-03 13:40:30|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1727962840000|2024-10-03 13:40:40|||||||||51
1727962850000|2024-10-03 13:40:50|||||||||4
1727962860000|2024-10-03 13:41:00|20.07|19.99|20.07|19.99|20.09|20.01|20.05|19.97|14
1727962870000|2024-10-03 13:41:10|20.06|19.98|20.05|19.97|20.07|19.99|20.05|19.97|10
1727962910000|2024-10-03 13:41:50|||||||||23
1727962950000|2024-10-03 13:42:30|20.03|19.95|20|19.92|20.03|19.95|20|19.92|2
1727962970000|2024-10-03 13:42:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1727962980000|2024-10-03 13:43:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1727963000000|2024-10-03 13:43:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1727963010000|2024-10-03 13:43:30|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1727963020000|2024-10-03 13:43:40|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|6
1727963030000|2024-10-03 13:43:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727963050000|2024-10-03 13:44:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1727963060000|2024-10-03 13:44:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727963070000|2024-10-03 13:44:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1727963080000|2024-10-03 13:44:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|11
1727963100000|2024-10-03 13:45:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|11
1727963110000|2024-10-03 13:45:10|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|32
1727963120000|2024-10-03 13:45:20|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|3
1727963130000|2024-10-03 13:45:30|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|0
1727963140000|2024-10-03 13:45:40|20.09|20.01|20.09|20.01|20.1|20.02|20.09|20.01|0
1727963150000|2024-10-03 13:45:50|20.1|20.02|20.09|20.01|20.1|20.02|20.06|19.98|0
1727963160000|2024-10-03 13:46:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1727963170000|2024-10-03 13:46:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|117
1727963180000|2024-10-03 13:46:20|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|29
1727963200000|2024-10-03 13:46:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|3
1727963210000|2024-10-03 13:46:50|20.11|20.03|20.1|20.02|20.12|20.04|20.1|20.02|3
1727963220000|2024-10-03 13:47:00|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|17
1727963230000|2024-10-03 13:47:10|||||||||1
1727963240000|2024-10-03 13:47:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|48
1727963250000|2024-10-03 13:47:30|||||||||5
1727963260000|2024-10-03 13:47:40|||||||||110
1727963280000|2024-10-03 13:48:00|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|3
1727963290000|2024-10-03 13:48:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|9
1727963300000|2024-10-03 13:48:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|7
1727963330000|2024-10-03 13:48:50|||||||||1
1727963350000|2024-10-03 13:49:10|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|40
1727963370000|2024-10-03 13:49:30|20.14|20.06|20.17|20.09|20.17|20.09|20.12|20.04|2
1727963380000|2024-10-03 13:49:40|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|0
1727963410000|2024-10-03 13:50:10|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|68
1727963420000|2024-10-03 13:50:20|||||||||3
1727963460000|2024-10-03 13:51:00|20.14|20.06|20.15|20.07|20.16|20.08|20.14|20.06|16
1727963470000|2024-10-03 13:51:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1727963480000|2024-10-03 13:51:20|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1727963490000|2024-10-03 13:51:30|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|7
1727963510000|2024-10-03 13:51:50|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|10
1727963530000|2024-10-03 13:52:10|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|15
1727963570000|2024-10-03 13:52:50|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|61
1727963580000|2024-10-03 13:53:00|20.11|20.03|20.12|20.04|20.12|20.04|20.1|20.02|41
1727963590000|2024-10-03 13:53:10|20.11|20.03|20.12|20.04|20.12|20.04|20.1|20.02|19
1727963600000|2024-10-03 13:53:20|20.1|20.02|20.07|19.99|20.1|20.02|20.06|19.98|37
1727963610000|2024-10-03 13:53:30|20.06|19.98|20.05|19.97|20.06|19.98|20|19.92|63
1727963620000|2024-10-03 13:53:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|3
1727963650000|2024-10-03 13:54:10|20.02|19.94|20.03|19.95|20.05|19.97|20|19.92|10
1727963660000|2024-10-03 13:54:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1727963670000|2024-10-03 13:54:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|10
1727963680000|2024-10-03 13:54:40|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|17
1727963690000|2024-10-03 13:54:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|51
1727963700000|2024-10-03 13:55:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|20
1727963710000|2024-10-03 13:55:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|17
1727963720000|2024-10-03 13:55:20|20.05|19.97|20|19.92|20.05|19.97|20|19.92|92
1727963730000|2024-10-03 13:55:30|19.99|19.91|19.98|19.9|19.99|19.91|19.95|19.87|18
1727963740000|2024-10-03 13:55:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1727963750000|2024-10-03 13:55:50|20.02|19.94|19.99|19.91|20.02|19.94|19.98|19.9|26
1727963760000|2024-10-03 13:56:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|51
1727963770000|2024-10-03 13:56:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|48
1727963780000|2024-10-03 13:56:20|19.99|19.91|20.02|19.94|20.02|19.94|19.98|19.9|3
1727963790000|2024-10-03 13:56:30|20|19.92|20|19.92|20|19.92|20|19.92|1
1727963800000|2024-10-03 13:56:40|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|2
1727963810000|2024-10-03 13:56:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1727963840000|2024-10-03 13:57:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|47
1727963850000|2024-10-03 13:57:30|19.99|19.91|20|19.92|20|19.92|19.98|19.9|67
1727963870000|2024-10-03 13:57:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|37
1727963880000|2024-10-03 13:58:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1727963890000|2024-10-03 13:58:10|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1727963900000|2024-10-03 13:58:20|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|7
1727963920000|2024-10-03 13:58:40|19.97|19.89|19.96|19.88|19.97|19.89|19.95|19.87|8
1727963930000|2024-10-03 13:58:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|2
1727963940000|2024-10-03 13:59:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|10
1727963950000|2024-10-03 13:59:10|20|19.92|20|19.92|20|19.92|19.99|19.91|13
1727963960000|2024-10-03 13:59:20|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|2
1727963970000|2024-10-03 13:59:30|20|19.92|20|19.92|20|19.92|20|19.92|14
1727964000000|2024-10-03 14:00:00|19.99|19.91|19.91|19.83|19.99|19.91|19.87|19.79|79
1727964010000|2024-10-03 14:00:10|19.9|19.82|19.87|19.79|19.9|19.82|19.86|19.78|56
1727964020000|2024-10-03 14:00:20|19.88|19.8|19.87|19.79|19.88|19.8|19.86|19.78|20
1727964030000|2024-10-03 14:00:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1727964040000|2024-10-03 14:00:40|19.87|19.79|19.86|19.78|19.88|19.8|19.86|19.78|5
1727964050000|2024-10-03 14:00:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|30
1727964070000|2024-10-03 14:01:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|121
1727964080000|2024-10-03 14:01:20|19.83|19.75|19.85|19.77|19.86|19.78|19.82|19.74|5
1727964090000|2024-10-03 14:01:30|19.84|19.76|19.86|19.78|19.88|19.8|19.84|19.76|19
1727964100000|2024-10-03 14:01:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1727964110000|2024-10-03 14:01:50|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|6
1727964120000|2024-10-03 14:02:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|33
1727964130000|2024-10-03 14:02:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1727964150000|2024-10-03 14:02:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1727964160000|2024-10-03 14:02:40|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|4
1727964170000|2024-10-03 14:02:50|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|4
1727964200000|2024-10-03 14:03:20|||||||||3
1727964220000|2024-10-03 14:03:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|7
1727964230000|2024-10-03 14:03:50|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1727964240000|2024-10-03 14:04:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|45
1727964250000|2024-10-03 14:04:10|19.9|19.82|19.87|19.79|19.91|19.83|19.86|19.78|5
1727964260000|2024-10-03 14:04:20|19.88|19.8|19.86|19.78|19.91|19.83|19.86|19.78|10
1727964290000|2024-10-03 14:04:50|||||||||21
1727964310000|2024-10-03 14:05:10|19.85|19.77|19.86|19.78|19.86|19.78|19.81|19.73|5
1727964330000|2024-10-03 14:05:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1727964350000|2024-10-03 14:05:50|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|1
1727964360000|2024-10-03 14:06:00|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|14
1727964370000|2024-10-03 14:06:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|16
1727964400000|2024-10-03 14:06:40|19.83|19.75|19.85|19.77|19.86|19.78|19.81|19.73|71
1727964410000|2024-10-03 14:06:50|19.83|19.75|19.81|19.73|19.86|19.78|19.81|19.73|5
1727964460000|2024-10-03 14:07:40|||||||||2
1727964470000|2024-10-03 14:07:50|||||||||2
1727964500000|2024-10-03 14:08:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|12
1727964510000|2024-10-03 14:08:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1727964520000|2024-10-03 14:08:40|19.82|19.74|19.83|19.75|19.83|19.75|19.81|19.73|2
1727964530000|2024-10-03 14:08:50|19.82|19.74|19.81|19.73|19.83|19.75|19.81|19.73|0
1727964540000|2024-10-03 14:09:00|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|28
1727964550000|2024-10-03 14:09:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1727964560000|2024-10-03 14:09:20|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1727964570000|2024-10-03 14:09:30|19.85|19.77|19.83|19.75|19.86|19.78|19.83|19.75|0
1727964580000|2024-10-03 14:09:40|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|2
1727964610000|2024-10-03 14:10:10|||||||||1
1727964630000|2024-10-03 14:10:30|||||||||2
1727964650000|2024-10-03 14:10:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|34
1727964660000|2024-10-03 14:11:00|||||||||1
1727964670000|2024-10-03 14:11:10|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|19
1727964680000|2024-10-03 14:11:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|77
1727964690000|2024-10-03 14:11:30|||||||||6
1727964720000|2024-10-03 14:12:00|||||||||1
1727964730000|2024-10-03 14:12:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|5
1727964740000|2024-10-03 14:12:20|||||||||6
1727964750000|2024-10-03 14:12:30|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|28
1727964760000|2024-10-03 14:12:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|18
1727964770000|2024-10-03 14:12:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|28
1727964780000|2024-10-03 14:13:00|19.87|19.79|19.9|19.82|19.91|19.83|19.87|19.79|0
1727964790000|2024-10-03 14:13:10|19.91|19.83|20|19.92|20|19.92|19.91|19.83|198
1727964800000|2024-10-03 14:13:20|20.02|19.94|20.05|19.97|20.05|19.97|20|19.92|76
1727964810000|2024-10-03 14:13:30|20.08|20|20.24|20.16|20.24|20.16|20.06|19.98|361
1727964820000|2024-10-03 14:13:40|20.22|20.14|20.22|20.14|20.23|20.15|20.19|20.11|91
1727964830000|2024-10-03 14:13:50|20.23|20.15|20.24|20.16|20.24|20.16|20.22|20.14|18
1727964840000|2024-10-03 14:14:00|20.26|20.18|20.29|20.21|20.31|20.23|20.24|20.16|88
1727964850000|2024-10-03 14:14:10|20.31|20.23|20.3|20.22|20.36|20.28|20.29|20.21|164
1727964860000|2024-10-03 14:14:20|20.31|20.23|20.25|20.17|20.31|20.23|20.24|20.16|26
1727964870000|2024-10-03 14:14:30|20.24|20.16|20.19|20.11|20.24|20.16|20.18|20.1|197
1727964880000|2024-10-03 14:14:40|20.18|20.1|20.17|20.09|20.18|20.1|20.13|20.05|34
1727964890000|2024-10-03 14:14:50|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|101
1727964900000|2024-10-03 14:15:00|20.16|20.08|20.09|20.01|20.16|20.08|20.09|20.01|0
1727964910000|2024-10-03 14:15:10|20.08|20|20.09|20.01|20.09|20.01|20.07|19.99|1
1727964920000|2024-10-03 14:15:20|20.11|20.03|20.09|20.01|20.14|20.06|20.08|20|3
1727964930000|2024-10-03 14:15:30|20.08|20|20.07|19.99|20.09|20.01|20.07|19.99|6
1727964940000|2024-10-03 14:15:40|20.08|20|20.09|20.01|20.09|20.01|20.08|20|25
1727964960000|2024-10-03 14:16:00|20.11|20.03|20.13|20.05|20.14|20.06|20.09|20.01|7
1727964970000|2024-10-03 14:16:10|20.12|20.04|20.09|20.01|20.14|20.06|20.09|20.01|0
1727964980000|2024-10-03 14:16:20|20.08|20|20.09|20.01|20.09|20.01|20.07|19.99|10
1727964990000|2024-10-03 14:16:30|20.08|20|20.04|19.96|20.08|20|20.04|19.96|18
1727965000000|2024-10-03 14:16:40|20.02|19.94|19.98|19.9|20.04|19.96|19.98|19.9|16
1727965010000|2024-10-03 14:16:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|35
1727965020000|2024-10-03 14:17:00|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|8
1727965030000|2024-10-03 14:17:10|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|8
1727965040000|2024-10-03 14:17:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|5
1727965050000|2024-10-03 14:17:30|19.91|19.83|19.9|19.82|19.92|19.84|19.85|19.77|40
1727965070000|2024-10-03 14:17:50|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|13
1727965080000|2024-10-03 14:18:00|19.94|19.86|19.92|19.84|19.95|19.87|19.9|19.82|18
1727965090000|2024-10-03 14:18:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|20
1727965100000|2024-10-03 14:18:20|19.91|19.83|19.97|19.89|19.97|19.89|19.91|19.83|4
1727965110000|2024-10-03 14:18:30|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|8
1727965120000|2024-10-03 14:18:40|19.96|19.88|19.95|19.87|19.97|19.89|19.95|19.87|18
1727965130000|2024-10-03 14:18:50|19.96|19.88|19.94|19.86|19.97|19.89|19.94|19.86|2
1727965140000|2024-10-03 14:19:00|19.95|19.87|19.97|19.89|19.97|19.89|19.92|19.84|0
1727965150000|2024-10-03 14:19:10|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|17
1727965160000|2024-10-03 14:19:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1727965170000|2024-10-03 14:19:30|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|12
1727965180000|2024-10-03 14:19:40|19.99|19.91|20|19.92|20.02|19.94|19.99|19.91|5
1727965190000|2024-10-03 14:19:50|20.01|19.93|20.01|19.93|20.02|19.94|20|19.92|20
1727965200000|2024-10-03 14:20:00|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|11
1727965210000|2024-10-03 14:20:10|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|23
1727965220000|2024-10-03 14:20:20|20.06|19.98|20.06|19.98|20.07|19.99|20.04|19.96|2
1727965230000|2024-10-03 14:20:30|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|4
1727965240000|2024-10-03 14:20:40|20.06|19.98|20.06|19.98|20.06|19.98|20.02|19.94|5
1727965250000|2024-10-03 14:20:50|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1727965260000|2024-10-03 14:21:00|20.09|20.01|20.09|20.01|20.1|20.02|20.07|19.99|7
1727965270000|2024-10-03 14:21:10|20.07|19.99|20.12|20.04|20.15|20.07|20.07|19.99|6
1727965280000|2024-10-03 14:21:20|20.15|20.07|20.15|20.07|20.17|20.09|20.12|20.04|22
1727965290000|2024-10-03 14:21:30|20.14|20.06|20.16|20.08|20.17|20.09|20.12|20.04|0
1727965300000|2024-10-03 14:21:40|20.15|20.07|20.15|20.07|20.17|20.09|20.14|20.06|6
1727965310000|2024-10-03 14:21:50|20.14|20.06|20.14|20.06|20.15|20.07|20.12|20.04|0
1727965320000|2024-10-03 14:22:00|20.12|20.04|20.17|20.09|20.17|20.09|20.11|20.03|51
1727965330000|2024-10-03 14:22:10|20.16|20.08|20.17|20.09|20.17|20.09|20.15|20.07|3
1727965340000|2024-10-03 14:22:20|20.19|20.11|20.22|20.14|20.22|20.14|20.17|20.09|10
1727965350000|2024-10-03 14:22:30|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|1
1727965360000|2024-10-03 14:22:40|20.29|20.21|20.39|20.31|20.39|20.31|20.29|20.21|145
1727965370000|2024-10-03 14:22:50|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|62
1727965380000|2024-10-03 14:23:00|20.43|20.35|20.43|20.35|20.44|20.36|20.41|20.33|15
1727965390000|2024-10-03 14:23:10|20.44|20.36|20.42|20.34|20.44|20.36|20.39|20.31|0
1727965400000|2024-10-03 14:23:20|20.41|20.33|20.42|20.34|20.42|20.34|20.39|20.31|0
1727965410000|2024-10-03 14:23:30|20.43|20.35|20.44|20.36|20.46|20.38|20.42|20.34|35
1727965420000|2024-10-03 14:23:40|20.43|20.35|20.37|20.29|20.43|20.35|20.37|20.29|97
1727965430000|2024-10-03 14:23:50|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|44
1727965440000|2024-10-03 14:24:00|20.36|20.28|20.26|20.18|20.36|20.28|20.25|20.17|69
1727965450000|2024-10-03 14:24:10|20.25|20.17|20.27|20.19|20.3|20.22|20.25|20.17|19
1727965460000|2024-10-03 14:24:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|23
1727965470000|2024-10-03 14:24:30|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|11
1727965480000|2024-10-03 14:24:40|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|9
1727965490000|2024-10-03 14:24:50|20.32|20.24|20.32|20.24|20.35|20.27|20.32|20.24|0
1727965500000|2024-10-03 14:25:00|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|27
1727965510000|2024-10-03 14:25:10|20.27|20.19|20.27|20.19|20.3|20.22|20.27|20.19|0
1727965520000|2024-10-03 14:25:20|20.29|20.21|20.3|20.22|20.3|20.22|20.27|20.19|0
1727965530000|2024-10-03 14:25:30|||||||||8
1727965540000|2024-10-03 14:25:40|20.29|20.21|20.32|20.24|20.32|20.24|20.27|20.19|4
1727965550000|2024-10-03 14:25:50|20.31|20.23|20.3|20.22|20.32|20.24|20.27|20.19|1
1727965590000|2024-10-03 14:26:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|7
1727965600000|2024-10-03 14:26:40|20.35|20.27|20.32|20.24|20.37|20.29|20.32|20.24|50
1727965610000|2024-10-03 14:26:50|20.34|20.26|20.32|20.24|20.37|20.29|20.32|20.24|0
1727965620000|2024-10-03 14:27:00|20.3|20.22|20.3|20.22|20.3|20.22|20.27|20.19|12
1727965630000|2024-10-03 14:27:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|7
1727965640000|2024-10-03 14:27:20|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|5
1727965650000|2024-10-03 14:27:30|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|0
1727965660000|2024-10-03 14:27:40|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|49
1727965670000|2024-10-03 14:27:50|20.29|20.21|20.3|20.22|20.32|20.24|20.27|20.19|8
1727965680000|2024-10-03 14:28:00|20.32|20.24|20.32|20.24|20.35|20.27|20.3|20.22|4
1727965690000|2024-10-03 14:28:10|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|7
1727965700000|2024-10-03 14:28:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|1
1727965710000|2024-10-03 14:28:30|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|0
1727965720000|2024-10-03 14:28:40|20.29|20.21|20.3|20.22|20.3|20.22|20.27|20.19|0
1727965730000|2024-10-03 14:28:50|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|0
1727965740000|2024-10-03 14:29:00|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|29
1727965750000|2024-10-03 14:29:10|20.29|20.21|20.3|20.22|20.3|20.22|20.27|20.19|0
1727965760000|2024-10-03 14:29:20|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|0
1727965770000|2024-10-03 14:29:30|20.3|20.22|20.3|20.22|20.3|20.22|20.27|20.19|0
1727965780000|2024-10-03 14:29:40|20.27|20.19|20.32|20.24|20.32|20.24|20.27|20.19|7
1727965790000|2024-10-03 14:29:50|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|19
1727965800000|2024-10-03 14:30:00|20.34|20.26|20.37|20.29|20.39|20.31|20.34|20.26|75
1727965810000|2024-10-03 14:30:10|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|23
1727965820000|2024-10-03 14:30:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|31
1727965830000|2024-10-03 14:30:30|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|0
1727965840000|2024-10-03 14:30:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|8
1727965850000|2024-10-03 14:30:50|20.38|20.3|20.39|20.31|20.39|20.31|20.37|20.29|0
1727965860000|2024-10-03 14:31:00|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|15
1727965870000|2024-10-03 14:31:10|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|0
1727965880000|2024-10-03 14:31:20|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|8
1727965890000|2024-10-03 14:31:30|20.34|20.26|20.34|20.26|20.37|20.29|20.34|20.26|0
1727965900000|2024-10-03 14:31:40|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1727965910000|2024-10-03 14:31:50|20.37|20.29|20.34|20.26|20.37|20.29|20.32|20.24|29
1727965920000|2024-10-03 14:32:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|200
1727965930000|2024-10-03 14:32:10|20.3|20.22|20.27|20.19|20.32|20.24|20.27|20.19|105
1727965940000|2024-10-03 14:32:20|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|42
1727965970000|2024-10-03 14:32:50|20.31|20.23|20.31|20.23|20.32|20.24|20.3|20.22|4
1727965980000|2024-10-03 14:33:00|20.3|20.22|20.25|20.17|20.3|20.22|20.22|20.14|13
1727965990000|2024-10-03 14:33:10|20.24|20.16|20.25|20.17|20.25|20.17|20.22|20.14|0
1727966000000|2024-10-03 14:33:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1727966010000|2024-10-03 14:33:30|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|49
1727966020000|2024-10-03 14:33:40|20.19|20.11|20.2|20.12|20.2|20.12|20.15|20.07|33
1727966030000|2024-10-03 14:33:50|||||||||150
1727966050000|2024-10-03 14:34:10|||||||||1
1727966060000|2024-10-03 14:34:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|25
1727966070000|2024-10-03 14:34:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|6
1727966080000|2024-10-03 14:34:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1727966090000|2024-10-03 14:34:50|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|11
1727966110000|2024-10-03 14:35:10|20.24|20.16|20.21|20.13|20.25|20.17|20.2|20.12|30
1727966120000|2024-10-03 14:35:20|20.22|20.14|20.2|20.12|20.24|20.16|20.2|20.12|9
1727966130000|2024-10-03 14:35:30|||||||||9
1727966150000|2024-10-03 14:35:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|4
1727966160000|2024-10-03 14:36:00|20.23|20.15|20.24|20.16|20.25|20.17|20.2|20.12|9
1727966170000|2024-10-03 14:36:10|20.23|20.15|20.2|20.12|20.24|20.16|20.2|20.12|13
1727966180000|2024-10-03 14:36:20|20.22|20.14|20.2|20.12|20.23|20.15|20.2|20.12|1
1727966190000|2024-10-03 14:36:30|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|8
1727966200000|2024-10-03 14:36:40|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|10
1727966210000|2024-10-03 14:36:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1727966220000|2024-10-03 14:37:00|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|0
1727966230000|2024-10-03 14:37:10|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|6
1727966240000|2024-10-03 14:37:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|8
1727966250000|2024-10-03 14:37:30|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|8
1727966270000|2024-10-03 14:37:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|8
1727966280000|2024-10-03 14:38:00|20.29|20.21|20.25|20.17|20.3|20.22|20.25|20.17|4
1727966290000|2024-10-03 14:38:10|20.26|20.18|20.25|20.17|20.3|20.22|20.25|20.17|0
1727966350000|2024-10-03 14:39:10|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|21
1727966360000|2024-10-03 14:39:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|6
1727966380000|2024-10-03 14:39:40|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|9
1727966390000|2024-10-03 14:39:50|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1727966400000|2024-10-03 14:40:00|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|0
1727966420000|2024-10-03 14:40:20|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|8
1727966430000|2024-10-03 14:40:30|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1727966440000|2024-10-03 14:40:40|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|5
1727966450000|2024-10-03 14:40:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1727966460000|2024-10-03 14:41:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|15
1727966470000|2024-10-03 14:41:10|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|1
1727966480000|2024-10-03 14:41:20|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|1
1727966490000|2024-10-03 14:41:30|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|0
1727966500000|2024-10-03 14:41:40|20.34|20.26|20.32|20.24|20.35|20.27|20.32|20.24|0
1727966510000|2024-10-03 14:41:50|20.34|20.26|20.35|20.27|20.35|20.27|20.3|20.22|23
1727966520000|2024-10-03 14:42:00|20.37|20.29|20.37|20.29|20.41|20.33|20.37|20.29|147
1727966530000|2024-10-03 14:42:10|20.38|20.3|20.49|20.41|20.49|20.41|20.38|20.3|71
1727966540000|2024-10-03 14:42:20|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|4
1727966550000|2024-10-03 14:42:30|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|13
1727966560000|2024-10-03 14:42:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1727966580000|2024-10-03 14:43:00|20.44|20.36|20.42|20.34|20.47|20.39|20.42|20.34|23
1727966600000|2024-10-03 14:43:20|20.41|20.33|20.39|20.31|20.42|20.34|20.39|20.31|0
1727966620000|2024-10-03 14:43:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1727966630000|2024-10-03 14:43:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1727966640000|2024-10-03 14:44:00|20.41|20.33|20.39|20.31|20.44|20.36|20.39|20.31|14
1727966650000|2024-10-03 14:44:10|20.34|20.26|20.34|20.26|20.37|20.29|20.34|20.26|7
1727966660000|2024-10-03 14:44:20|||||||||1
1727966670000|2024-10-03 14:44:30|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|13
1727966680000|2024-10-03 14:44:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|31
1727966690000|2024-10-03 14:44:50|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|5
1727966700000|2024-10-03 14:45:00|20.29|20.21|20.32|20.24|20.32|20.24|20.27|20.19|52
1727966710000|2024-10-03 14:45:10|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|1
1727966740000|2024-10-03 14:45:40|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|9
1727966750000|2024-10-03 14:45:50|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1727966760000|2024-10-03 14:46:00|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1727966770000|2024-10-03 14:46:10|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|7
1727966780000|2024-10-03 14:46:20|20.31|20.23|20.25|20.17|20.32|20.24|20.25|20.17|21
1727966790000|2024-10-03 14:46:30|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|13
1727966820000|2024-10-03 14:47:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|7
1727966830000|2024-10-03 14:47:10|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|1
1727966840000|2024-10-03 14:47:20|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|0
1727966850000|2024-10-03 14:47:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|12
1727966860000|2024-10-03 14:47:40|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1727966870000|2024-10-03 14:47:50|20.19|20.11|20.2|20.12|20.22|20.14|20.19|20.11|11
1727966880000|2024-10-03 14:48:00|20.19|20.11|20.22|20.14|20.22|20.14|20.17|20.09|5
1727966890000|2024-10-03 14:48:10|20.2|20.12|20.21|20.13|20.22|20.14|20.2|20.12|4
1727966900000|2024-10-03 14:48:20|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1727966910000|2024-10-03 14:48:30|20.22|20.14|20.27|20.19|20.27|20.19|20.22|20.14|2
1727966920000|2024-10-03 14:48:40|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1727966930000|2024-10-03 14:48:50|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|9
1727966940000|2024-10-03 14:49:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1727966960000|2024-10-03 14:49:20|20.3|20.22|20.3|20.22|20.32|20.24|20.27|20.19|14
1727966970000|2024-10-03 14:49:30|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|0
1727966980000|2024-10-03 14:49:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|12
1727967000000|2024-10-03 14:50:00|20.31|20.23|20.3|20.22|20.31|20.23|20.29|20.21|15
1727967010000|2024-10-03 14:50:10|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|10
1727967020000|2024-10-03 14:50:20|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1727967050000|2024-10-03 14:50:50|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|81
1727967090000|2024-10-03 14:51:30|20.26|20.18|20.22|20.14|20.26|20.18|20.21|20.13|39
1727967100000|2024-10-03 14:51:40|20.21|20.13|20.2|20.12|20.22|20.14|20.17|20.09|38
1727967110000|2024-10-03 14:51:50|20.19|20.11|20.16|20.08|20.2|20.12|20.15|20.07|4
1727967120000|2024-10-03 14:52:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1727967130000|2024-10-03 14:52:10|20.16|20.08|20.17|20.09|20.17|20.09|20.15|20.07|0
1727967140000|2024-10-03 14:52:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1727967150000|2024-10-03 14:52:30|20.19|20.11|20.2|20.12|20.2|20.12|20.17|20.09|0
1727967180000|2024-10-03 14:53:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|5
1727967190000|2024-10-03 14:53:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|14
1727967200000|2024-10-03 14:53:20|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|1
1727967210000|2024-10-03 14:53:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1727967220000|2024-10-03 14:53:40|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|0
1727967230000|2024-10-03 14:53:50|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|0
1727967240000|2024-10-03 14:54:00|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|1
1727967250000|2024-10-03 14:54:10|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|10
1727967260000|2024-10-03 14:54:20|20.15|20.07|20.19|20.11|20.2|20.12|20.15|20.07|3
1727967270000|2024-10-03 14:54:30|20.17|20.09|20.2|20.12|20.2|20.12|20.16|20.08|0
1727967280000|2024-10-03 14:54:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1727967300000|2024-10-03 14:55:00|20.15|20.07|20.2|20.12|20.22|20.14|20.15|20.07|124
1727967310000|2024-10-03 14:55:10|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1727967320000|2024-10-03 14:55:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1727967340000|2024-10-03 14:55:40|||||||||1
1727967370000|2024-10-03 14:56:10|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|27
1727967390000|2024-10-03 14:56:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|11
1727967420000|2024-10-03 14:57:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|2
1727967430000|2024-10-03 14:57:10|20.24|20.16|20.25|20.17|20.27|20.19|20.2|20.12|76
1727967440000|2024-10-03 14:57:20|20.24|20.16|20.25|20.17|20.25|20.17|20.22|20.14|0
1727967450000|2024-10-03 14:57:30|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|17
1727967460000|2024-10-03 14:57:40|20.24|20.16|20.25|20.17|20.25|20.17|20.22|20.14|0
1727967470000|2024-10-03 14:57:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1727967480000|2024-10-03 14:58:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1727967500000|2024-10-03 14:58:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|16
1727967520000|2024-10-03 14:58:40|||||||||1
1727967530000|2024-10-03 14:58:50|20.32|20.24|20.31|20.23|20.32|20.24|20.28|20.2|13
1727967540000|2024-10-03 14:59:00|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|18
1727967550000|2024-10-03 14:59:10|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|9
1727967560000|2024-10-03 14:59:20|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1727967570000|2024-10-03 14:59:30|20.36|20.28|20.36|20.28|20.37|20.29|20.34|20.26|0
1727967580000|2024-10-03 14:59:40|20.37|20.29|20.34|20.26|20.37|20.29|20.32|20.24|14
1727967590000|2024-10-03 14:59:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|35
1727967600000|2024-10-03 15:00:00|20.36|20.28|20.34|20.26|20.37|20.29|20.34|20.26|0
1727967610000|2024-10-03 15:00:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1727967620000|2024-10-03 15:00:20|20.36|20.28|20.34|20.26|20.37|20.29|20.34|20.26|0
1727967630000|2024-10-03 15:00:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|7
1727967640000|2024-10-03 15:00:40|20.36|20.28|20.38|20.3|20.39|20.31|20.36|20.28|11
1727967650000|2024-10-03 15:00:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|5
1727967660000|2024-10-03 15:01:00|20.35|20.27|20.35|20.27|20.39|20.31|20.34|20.26|20
1727967670000|2024-10-03 15:01:10|20.36|20.28|20.39|20.31|20.39|20.31|20.35|20.27|0
1727967680000|2024-10-03 15:01:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|3
1727967690000|2024-10-03 15:01:30|20.35|20.27|20.38|20.3|20.39|20.31|20.34|20.26|6
1727967700000|2024-10-03 15:01:40|20.39|20.31|20.39|20.31|20.39|20.31|20.34|20.26|24
1727967730000|2024-10-03 15:02:10|20.41|20.33|20.39|20.31|20.43|20.35|20.39|20.31|13
1727967740000|2024-10-03 15:02:20|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|69
1727967750000|2024-10-03 15:02:30|20.37|20.29|20.39|20.31|20.39|20.31|20.36|20.28|0
1727967770000|2024-10-03 15:02:50|20.38|20.3|20.39|20.31|20.39|20.31|20.36|20.28|5
1727967780000|2024-10-03 15:03:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|46
1727967790000|2024-10-03 15:03:10|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|3
1727967800000|2024-10-03 15:03:20|||||||||8
1727967810000|2024-10-03 15:03:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|1
1727967820000|2024-10-03 15:03:40|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|3
1727967830000|2024-10-03 15:03:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1727967840000|2024-10-03 15:04:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|29
1727967860000|2024-10-03 15:04:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|83
1727967870000|2024-10-03 15:04:30|||||||||1
1727967880000|2024-10-03 15:04:40|||||||||2
1727967890000|2024-10-03 15:04:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|6
1727967910000|2024-10-03 15:05:10|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|4
1727967930000|2024-10-03 15:05:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1727967940000|2024-10-03 15:05:40|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|13
1727967960000|2024-10-03 15:06:00|20.4|20.32|20.39|20.31|20.44|20.36|20.39|20.31|53
1727967970000|2024-10-03 15:06:10|20.37|20.29|20.32|20.24|20.37|20.29|20.32|20.24|144
1727967980000|2024-10-03 15:06:20|||||||||5
1727968000000|2024-10-03 15:06:40|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|304
1727968010000|2024-10-03 15:06:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1727968020000|2024-10-03 15:07:00|||||||||1
1727968030000|2024-10-03 15:07:10|20.26|20.18|20.26|20.18|20.27|20.19|20.25|20.17|88
1727968040000|2024-10-03 15:07:20|20.27|20.19|20.32|20.24|20.32|20.24|20.27|20.19|10
1727968060000|2024-10-03 15:07:40|20.33|20.25|20.37|20.29|20.37|20.29|20.32|20.24|51
1727968070000|2024-10-03 15:07:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|3
1727968100000|2024-10-03 15:08:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1727968110000|2024-10-03 15:08:30|||||||||1
1727968120000|2024-10-03 15:08:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|10
1727968130000|2024-10-03 15:08:50|||||||||2
1727968140000|2024-10-03 15:09:00|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|7
1727968160000|2024-10-03 15:09:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|3
1727968170000|2024-10-03 15:09:30|20.34|20.26|20.34|20.26|20.35|20.27|20.32|20.24|0
1727968180000|2024-10-03 15:09:40|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|6
1727968190000|2024-10-03 15:09:50|20.32|20.24|20.32|20.24|20.34|20.26|20.32|20.24|0
1727968200000|2024-10-03 15:10:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1727968210000|2024-10-03 15:10:10|20.37|20.29|20.37|20.29|20.37|20.29|20.34|20.26|33
1727968220000|2024-10-03 15:10:20|20.35|20.27|20.37|20.29|20.37|20.29|20.32|20.24|43
1727968230000|2024-10-03 15:10:30|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|9
1727968240000|2024-10-03 15:10:40|||||||||1
1727968250000|2024-10-03 15:10:50|||||||||1
1727968270000|2024-10-03 15:11:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|290
1727968280000|2024-10-03 15:11:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1727968290000|2024-10-03 15:11:30|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|41
1727968300000|2024-10-03 15:11:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|63
1727968310000|2024-10-03 15:11:50|20.39|20.31|20.38|20.3|20.39|20.31|20.37|20.29|95
1727968320000|2024-10-03 15:12:00|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|0
1727968330000|2024-10-03 15:12:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1727968350000|2024-10-03 15:12:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1727968360000|2024-10-03 15:12:40|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|9
1727968380000|2024-10-03 15:13:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|7
1727968390000|2024-10-03 15:13:10|20.42|20.34|20.44|20.36|20.44|20.36|20.41|20.33|10
1727968400000|2024-10-03 15:13:20|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|50
1727968410000|2024-10-03 15:13:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|9
1727968420000|2024-10-03 15:13:40|20.42|20.34|20.39|20.31|20.44|20.36|20.39|20.31|10
1727968430000|2024-10-03 15:13:50|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|118
1727968440000|2024-10-03 15:14:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|37
1727968450000|2024-10-03 15:14:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|2
1727968460000|2024-10-03 15:14:20|20.36|20.28|20.32|20.24|20.37|20.29|20.32|20.24|31
1727968490000|2024-10-03 15:14:50|||||||||4
1727968500000|2024-10-03 15:15:00|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|21
1727968510000|2024-10-03 15:15:10|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|22
1727968520000|2024-10-03 15:15:20|20.29|20.21|20.32|20.24|20.32|20.24|20.27|20.19|1
1727968530000|2024-10-03 15:15:30|||||||||8
1727968550000|2024-10-03 15:15:50|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|3
1727968560000|2024-10-03 15:16:00|20.3|20.22|20.27|20.19|20.32|20.24|20.27|20.19|33
1727968580000|2024-10-03 15:16:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1727968590000|2024-10-03 15:16:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|27
1727968600000|2024-10-03 15:16:40|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|2
1727968610000|2024-10-03 15:16:50|20.26|20.18|20.27|20.19|20.27|20.19|20.25|20.17|0
1727968620000|2024-10-03 15:17:00|||||||||1
1727968640000|2024-10-03 15:17:20|20.3|20.22|20.29|20.21|20.3|20.22|20.27|20.19|0
1727968650000|2024-10-03 15:17:30|20.3|20.22|20.27|20.19|20.32|20.24|20.27|20.19|9
1727968700000|2024-10-03 15:18:20|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|27
1727968710000|2024-10-03 15:18:30|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1727968740000|2024-10-03 15:19:00|||||||||5
1727968760000|2024-10-03 15:19:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1727968770000|2024-10-03 15:19:30|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|5
1727968800000|2024-10-03 15:20:00|20.29|20.21|20.27|20.19|20.31|20.23|20.27|20.19|35
1727968810000|2024-10-03 15:20:10|20.29|20.21|20.32|20.24|20.32|20.24|20.27|20.19|22
1727968820000|2024-10-03 15:20:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|3
1727968830000|2024-10-03 15:20:30|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|7
1727968840000|2024-10-03 15:20:40|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1727968850000|2024-10-03 15:20:50|||||||||1
1727968860000|2024-10-03 15:21:00|||||||||7
1727968870000|2024-10-03 15:21:10|20.28|20.2|20.27|20.19|20.31|20.23|20.27|20.19|15
1727968880000|2024-10-03 15:21:20|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|20
1727968900000|2024-10-03 15:21:40|||||||||2
1727968930000|2024-10-03 15:22:10|20.25|20.17|20.26|20.18|20.27|20.19|20.25|20.17|31
1727968940000|2024-10-03 15:22:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1727968950000|2024-10-03 15:22:30|||||||||1
1727968960000|2024-10-03 15:22:40|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|2
1727968970000|2024-10-03 15:22:50|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1727968980000|2024-10-03 15:23:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|67
1727969000000|2024-10-03 15:23:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|13
1727969020000|2024-10-03 15:23:40|||||||||2
1727969030000|2024-10-03 15:23:50|||||||||1
1727969040000|2024-10-03 15:24:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|275
1727969050000|2024-10-03 15:24:10|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|49
1727969060000|2024-10-03 15:24:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|17
1727969080000|2024-10-03 15:24:40|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|34
1727969090000|2024-10-03 15:24:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1727969100000|2024-10-03 15:25:00|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|20
1727969140000|2024-10-03 15:25:40|||||||||3
1727969160000|2024-10-03 15:26:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|61
1727969180000|2024-10-03 15:26:20|||||||||2
1727969200000|2024-10-03 15:26:40|||||||||5
1727969210000|2024-10-03 15:26:50|||||||||5
1727969220000|2024-10-03 15:27:00|||||||||12
1727969230000|2024-10-03 15:27:10|||||||||1
1727969250000|2024-10-03 15:27:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|27
1727969260000|2024-10-03 15:27:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|21
1727969270000|2024-10-03 15:27:50|20.21|20.13|20.25|20.17|20.27|20.19|20.21|20.13|71
1727969280000|2024-10-03 15:28:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|112
1727969290000|2024-10-03 15:28:10|||||||||38
1727969300000|2024-10-03 15:28:20|20.26|20.18|20.27|20.19|20.27|20.19|20.22|20.14|109
1727969310000|2024-10-03 15:28:30|||||||||2
1727969330000|2024-10-03 15:28:50|20.24|20.16|20.25|20.17|20.27|20.19|20.24|20.16|47
1727969340000|2024-10-03 15:29:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|2
1727969350000|2024-10-03 15:29:10|||||||||43
1727969360000|2024-10-03 15:29:20|20.21|20.13|20.2|20.12|20.22|20.14|20.2|20.12|69
1727969370000|2024-10-03 15:29:30|||||||||1
1727969380000|2024-10-03 15:29:40|||||||||3
1727969390000|2024-10-03 15:29:50|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|49
1727969400000|2024-10-03 15:30:00|20.19|20.11|20.17|20.09|20.19|20.11|20.15|20.07|1
1727969410000|2024-10-03 15:30:10|20.16|20.08|20.17|20.09|20.17|20.09|20.15|20.07|105
1727969420000|2024-10-03 15:30:20|20.16|20.08|20.16|20.08|20.2|20.12|20.16|20.08|23
1727969430000|2024-10-03 15:30:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|46
1727969440000|2024-10-03 15:30:40|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|1
1727969450000|2024-10-03 15:30:50|||||||||26
1727969460000|2024-10-03 15:31:00|20.08|20|20.05|19.97|20.08|20|20.05|19.97|2
1727969490000|2024-10-03 15:31:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|16
1727969500000|2024-10-03 15:31:40|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1727969510000|2024-10-03 15:31:50|20.07|19.99|20.08|20|20.08|20|20.05|19.97|0
1727969520000|2024-10-03 15:32:00|20.07|19.99|20.05|19.97|20.08|20|20.05|19.97|0
1727969530000|2024-10-03 15:32:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|6
1727969540000|2024-10-03 15:32:20|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|19
1727969560000|2024-10-03 15:32:40|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1727969570000|2024-10-03 15:32:50|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1727969600000|2024-10-03 15:33:20|20.09|20.01|20.08|20|20.09|20.01|20.07|19.99|7
1727969610000|2024-10-03 15:33:30|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|18
1727969630000|2024-10-03 15:33:50|20.08|20|20.08|20|20.08|20|20.07|19.99|4
1727969640000|2024-10-03 15:34:00|20.07|19.99|20.05|19.97|20.08|20|20.05|19.97|1
1727969660000|2024-10-03 15:34:20|||||||||1
1727969720000|2024-10-03 15:35:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|100
1727969730000|2024-10-03 15:35:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1727969860000|2024-10-03 15:37:40|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|26
1727969870000|2024-10-03 15:37:50|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|9
1727969900000|2024-10-03 15:38:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1727969910000|2024-10-03 15:38:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1727969920000|2024-10-03 15:38:40|||||||||4
1727969940000|2024-10-03 15:39:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|5
1727969950000|2024-10-03 15:39:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1727969960000|2024-10-03 15:39:20|20.15|20.07|20.17|20.09|20.17|20.09|20.14|20.06|19
1727969990000|2024-10-03 15:39:50|20.15|20.07|20.16|20.08|20.17|20.09|20.15|20.07|3
1727970000000|2024-10-03 15:40:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|1
1727970010000|2024-10-03 15:40:10|20.12|20.04|20.1|20.02|20.14|20.06|20.1|20.02|17
1727970030000|2024-10-03 15:40:30|20.09|20.01|20.07|19.99|20.09|20.01|20.06|19.98|4
1727970040000|2024-10-03 15:40:40|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1727970050000|2024-10-03 15:40:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1727970060000|2024-10-03 15:41:00|20.04|19.96|20.04|19.96|20.04|19.96|20.01|19.93|30
1727970070000|2024-10-03 15:41:10|20.03|19.95|20.04|19.96|20.05|19.97|20.03|19.95|0
1727970080000|2024-10-03 15:41:20|20.03|19.95|20.1|20.02|20.1|20.02|20.03|19.95|4
1727970090000|2024-10-03 15:41:30|20.07|19.99|20.05|19.97|20.1|20.02|20.05|19.97|0
1727970110000|2024-10-03 15:41:50|20.06|19.98|20.06|19.98|20.1|20.02|20.06|19.98|0
1727970120000|2024-10-03 15:42:00|20.05|19.97|20.06|19.98|20.1|20.02|20.05|19.97|6
1727970130000|2024-10-03 15:42:10|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1727970140000|2024-10-03 15:42:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|2
1727970150000|2024-10-03 15:42:30|20.06|19.98|20.05|19.97|20.1|20.02|20.05|19.97|12
1727970170000|2024-10-03 15:42:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1727970180000|2024-10-03 15:43:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1727970190000|2024-10-03 15:43:10|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|6
1727970200000|2024-10-03 15:43:20|20.05|19.97|20.05|19.97|20.1|20.02|20.05|19.97|4
1727970210000|2024-10-03 15:43:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1727970350000|2024-10-03 15:45:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|9
1727970360000|2024-10-03 15:46:00|20.01|19.93|20.01|19.93|20.03|19.95|20|19.92|0
1727970370000|2024-10-03 15:46:10|20|19.92|20.03|19.95|20.03|19.95|20|19.92|1
1727970380000|2024-10-03 15:46:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1727970390000|2024-10-03 15:46:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|3
1727970400000|2024-10-03 15:46:40|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1727970460000|2024-10-03 15:47:40|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|265
1727970500000|2024-10-03 15:48:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1727970510000|2024-10-03 15:48:30|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1727970520000|2024-10-03 15:48:40|20.03|19.95|20.03|19.95|20.05|19.97|20.02|19.94|0
1727970530000|2024-10-03 15:48:50|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1727970540000|2024-10-03 15:49:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1727970570000|2024-10-03 15:49:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1727970580000|2024-10-03 15:49:40|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|30
1727970590000|2024-10-03 15:49:50|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|8
1727970600000|2024-10-03 15:50:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1727970610000|2024-10-03 15:50:10|20|19.92|20|19.92|20|19.92|20|19.92|11
1727970620000|2024-10-03 15:50:20|||||||||12
1727970630000|2024-10-03 15:50:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|8
1727970640000|2024-10-03 15:50:40|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1727970650000|2024-10-03 15:50:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727970660000|2024-10-03 15:51:00|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1727970670000|2024-10-03 15:51:10|||||||||4
1727970680000|2024-10-03 15:51:20|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1727970720000|2024-10-03 15:52:00|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1727970750000|2024-10-03 15:52:30|19.96|19.88|19.96|19.88|19.98|19.9|19.95|19.87|1
1727970760000|2024-10-03 15:52:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727970770000|2024-10-03 15:52:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1727970790000|2024-10-03 15:53:10|20|19.92|20|19.92|20|19.92|19.99|19.91|6
1727970800000|2024-10-03 15:53:20|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|1
1727970830000|2024-10-03 15:53:50|20|19.92|20|19.92|20|19.92|20|19.92|11
1727970880000|2024-10-03 15:54:40|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|17
1727970900000|2024-10-03 15:55:00|20|19.92|20|19.92|20|19.92|20|19.92|1
1727970950000|2024-10-03 15:55:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1727970970000|2024-10-03 15:56:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|9
1727970980000|2024-10-03 15:56:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1727971020000|2024-10-03 15:57:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|4
1727971080000|2024-10-03 15:58:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727971090000|2024-10-03 15:58:10|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1727971140000|2024-10-03 15:59:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1727971150000|2024-10-03 15:59:10|20.03|19.95|20.02|19.94|20.03|19.95|20.01|19.93|4
1727971160000|2024-10-03 15:59:20|||||||||2
1727971190000|2024-10-03 15:59:50|||||||||12
1727971200000|2024-10-03 16:00:00|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|2
1727971210000|2024-10-03 16:00:10|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1727971220000|2024-10-03 16:00:20|20.01|19.93|20|19.92|20.02|19.94|20|19.92|2
1727971290000|2024-10-03 16:01:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1727971300000|2024-10-03 16:01:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1727971310000|2024-10-03 16:01:50|19.97|19.89|20|19.92|20|19.92|19.97|19.89|0
1727971320000|2024-10-03 16:02:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1727971350000|2024-10-03 16:02:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1727971380000|2024-10-03 16:03:00|19.97|19.89|20|19.92|20|19.92|19.97|19.89|61
1727971420000|2024-10-03 16:03:40|||||||||1
1727971440000|2024-10-03 16:04:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727971450000|2024-10-03 16:04:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1727971490000|2024-10-03 16:04:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|17
1727971500000|2024-10-03 16:05:00|20.01|19.93|20|19.92|20.02|19.94|20|19.92|19
1727971580000|2024-10-03 16:06:20|||||||||1
1727971630000|2024-10-03 16:07:10|20.02|19.94|20|19.92|20.02|19.94|20|19.92|14
1727971710000|2024-10-03 16:08:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|26
1727971750000|2024-10-03 16:09:10|19.93|19.85|19.94|19.86|19.95|19.87|19.93|19.85|18
1727971760000|2024-10-03 16:09:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1727971790000|2024-10-03 16:09:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1727971800000|2024-10-03 16:10:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1727971840000|2024-10-03 16:10:40|19.97|19.89|20|19.92|20|19.92|19.96|19.88|7
1727971920000|2024-10-03 16:12:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|5
1727971930000|2024-10-03 16:12:10|19.97|19.89|19.96|19.88|19.99|19.91|19.96|19.88|0
1727971940000|2024-10-03 16:12:20|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1727971950000|2024-10-03 16:12:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727971960000|2024-10-03 16:12:40|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1727971980000|2024-10-03 16:13:00|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1727971990000|2024-10-03 16:13:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1727972000000|2024-10-03 16:13:20|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1727972020000|2024-10-03 16:13:40|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1727972040000|2024-10-03 16:14:00|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1727972050000|2024-10-03 16:14:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1727972090000|2024-10-03 16:14:50|19.99|19.91|20|19.92|20|19.92|19.99|19.91|7
1727972130000|2024-10-03 16:15:30|||||||||1
1727972190000|2024-10-03 16:16:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|18
1727972200000|2024-10-03 16:16:40|20.03|19.95|20|19.92|20.03|19.95|20|19.92|7
1727972220000|2024-10-03 16:17:00|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|3
1727972230000|2024-10-03 16:17:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1727972240000|2024-10-03 16:17:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727972250000|2024-10-03 16:17:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1727972260000|2024-10-03 16:17:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1727972270000|2024-10-03 16:17:50|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1727972290000|2024-10-03 16:18:10|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1727972300000|2024-10-03 16:18:20|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|12
1727972310000|2024-10-03 16:18:30|20.02|19.94|20.05|19.97|20.05|19.97|20.01|19.93|0
1727972320000|2024-10-03 16:18:40|20.04|19.96|20.01|19.93|20.05|19.97|20.01|19.93|0
1727972330000|2024-10-03 16:18:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1727972360000|2024-10-03 16:19:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|6
1727972380000|2024-10-03 16:19:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1727972390000|2024-10-03 16:19:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727972410000|2024-10-03 16:20:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727972420000|2024-10-03 16:20:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1727972430000|2024-10-03 16:20:30|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|0
1727972440000|2024-10-03 16:20:40|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727972460000|2024-10-03 16:21:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727972470000|2024-10-03 16:21:10|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|2
1727972490000|2024-10-03 16:21:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727972500000|2024-10-03 16:21:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1727972510000|2024-10-03 16:21:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1727972520000|2024-10-03 16:22:00|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1727972530000|2024-10-03 16:22:10|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|1
1727972540000|2024-10-03 16:22:20|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1727972590000|2024-10-03 16:23:10|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1727972610000|2024-10-03 16:23:30|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|3
1727972620000|2024-10-03 16:23:40|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1727972630000|2024-10-03 16:23:50|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|0
1727972640000|2024-10-03 16:24:00|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1727972660000|2024-10-03 16:24:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|4
1727972690000|2024-10-03 16:24:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|1
1727972700000|2024-10-03 16:25:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|2
1727972730000|2024-10-03 16:25:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1727972810000|2024-10-03 16:26:50|||||||||8
1727972820000|2024-10-03 16:27:00|||||||||9
1727972830000|2024-10-03 16:27:10|19.9|19.82|19.91|19.83|19.91|19.83|19.89|19.81|9
1727972860000|2024-10-03 16:27:40|19.93|19.85|19.92|19.84|19.93|19.85|19.91|19.83|6
1727972870000|2024-10-03 16:27:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1727972880000|2024-10-03 16:28:00|19.91|19.83|19.92|19.84|19.93|19.85|19.91|19.83|0
1727972890000|2024-10-03 16:28:10|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1727972900000|2024-10-03 16:28:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1727972920000|2024-10-03 16:28:40|19.94|19.86|19.96|19.88|19.97|19.89|19.94|19.86|0
1727972930000|2024-10-03 16:28:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1727972940000|2024-10-03 16:29:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1727973040000|2024-10-03 16:30:40|19.99|19.91|20|19.92|20|19.92|19.98|19.9|0
1727973060000|2024-10-03 16:31:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|6
1727973070000|2024-10-03 16:31:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1727973110000|2024-10-03 16:31:50|19.99|19.91|20|19.92|20|19.92|19.98|19.9|2
1727973120000|2024-10-03 16:32:00|19.98|19.9|19.99|19.91|20|19.92|19.98|19.9|12
1727973130000|2024-10-03 16:32:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1727973150000|2024-10-03 16:32:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|5
1727973170000|2024-10-03 16:32:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|3
1727973180000|2024-10-03 16:33:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|3
1727973190000|2024-10-03 16:33:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1727973200000|2024-10-03 16:33:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1727973210000|2024-10-03 16:33:30|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1727973220000|2024-10-03 16:33:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1727973230000|2024-10-03 16:33:50|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1727973240000|2024-10-03 16:34:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1727973250000|2024-10-03 16:34:10|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1727973260000|2024-10-03 16:34:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727973280000|2024-10-03 16:34:40|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1727973290000|2024-10-03 16:34:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1727973300000|2024-10-03 16:35:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1727973310000|2024-10-03 16:35:10|19.99|19.91|20|19.92|20|19.92|19.98|19.9|0
1727973320000|2024-10-03 16:35:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727973340000|2024-10-03 16:35:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1727973410000|2024-10-03 16:36:50|20.04|19.96|20.04|19.96|20.05|19.97|20.03|19.95|4
1727973420000|2024-10-03 16:37:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1727973430000|2024-10-03 16:37:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1727973490000|2024-10-03 16:38:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1727973500000|2024-10-03 16:38:20|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1727973510000|2024-10-03 16:38:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1727973530000|2024-10-03 16:38:50|||||||||9
1727973580000|2024-10-03 16:39:40|||||||||1
1727973590000|2024-10-03 16:39:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|31
1727973600000|2024-10-03 16:40:00|||||||||32
1727973620000|2024-10-03 16:40:20|||||||||8
1727973640000|2024-10-03 16:40:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1727973680000|2024-10-03 16:41:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|2
1727973690000|2024-10-03 16:41:30|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|0
1727973700000|2024-10-03 16:41:40|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|0
1727973710000|2024-10-03 16:41:50|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|0
1727973730000|2024-10-03 16:42:10|20.16|20.08|20.2|20.12|20.2|20.12|20.15|20.07|5
1727973740000|2024-10-03 16:42:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|4
1727973760000|2024-10-03 16:42:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1727973770000|2024-10-03 16:42:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1727973780000|2024-10-03 16:43:00|20.21|20.13|20.2|20.12|20.22|20.14|20.2|20.12|2
1727973790000|2024-10-03 16:43:10|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1727973800000|2024-10-03 16:43:20|||||||||15
1727973810000|2024-10-03 16:43:30|20.23|20.15|20.25|20.17|20.27|20.19|20.23|20.15|0
1727973820000|2024-10-03 16:43:40|20.27|20.19|20.33|20.25|20.33|20.25|20.27|20.19|8
1727973830000|2024-10-03 16:43:50|20.32|20.24|20.28|20.2|20.32|20.24|20.28|20.2|3
1727973840000|2024-10-03 16:44:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|2
1727973870000|2024-10-03 16:44:30|20.25|20.17|20.27|20.19|20.27|20.19|20.22|20.14|10
1727973880000|2024-10-03 16:44:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1727973890000|2024-10-03 16:44:50|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1727973900000|2024-10-03 16:45:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1727973920000|2024-10-03 16:45:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1727973930000|2024-10-03 16:45:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1727973940000|2024-10-03 16:45:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1727973950000|2024-10-03 16:45:50|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|16
1727973960000|2024-10-03 16:46:00|20.29|20.21|20.32|20.24|20.33|20.25|20.28|20.2|4
1727973970000|2024-10-03 16:46:10|20.3|20.22|20.29|20.21|20.32|20.24|20.29|20.21|0
1727973990000|2024-10-03 16:46:30|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|1
1727974000000|2024-10-03 16:46:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1727974010000|2024-10-03 16:46:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1727974020000|2024-10-03 16:47:00|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1727974030000|2024-10-03 16:47:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1727974050000|2024-10-03 16:47:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1727974060000|2024-10-03 16:47:40|20.3|20.22|20.3|20.22|20.34|20.26|20.3|20.22|2
1727974070000|2024-10-03 16:47:50|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1727974080000|2024-10-03 16:48:00|20.32|20.24|20.34|20.26|20.34|20.26|20.3|20.22|0
1727974090000|2024-10-03 16:48:10|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|0
1727974100000|2024-10-03 16:48:20|20.32|20.24|20.3|20.22|20.32|20.24|20.29|20.21|0
1727974110000|2024-10-03 16:48:30|20.32|20.24|20.3|20.22|20.32|20.24|20.29|20.21|0
1727974120000|2024-10-03 16:48:40|20.29|20.21|20.29|20.21|20.32|20.24|20.29|20.21|0
1727974130000|2024-10-03 16:48:50|20.3|20.22|20.29|20.21|20.3|20.22|20.28|20.2|100
1727974150000|2024-10-03 16:49:10|20.3|20.22|20.32|20.24|20.33|20.25|20.3|20.22|0
1727974160000|2024-10-03 16:49:20|20.33|20.25|20.34|20.26|20.34|20.26|20.32|20.24|0
1727974180000|2024-10-03 16:49:40|20.35|20.27|20.37|20.29|20.39|20.31|20.35|20.27|6
1727974190000|2024-10-03 16:49:50|20.35|20.27|20.34|20.26|20.37|20.29|20.34|20.26|0
1727974200000|2024-10-03 16:50:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1727974210000|2024-10-03 16:50:10|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1727974230000|2024-10-03 16:50:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1727974240000|2024-10-03 16:50:40|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1727974250000|2024-10-03 16:50:50|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1727974270000|2024-10-03 16:51:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|1
1727974300000|2024-10-03 16:51:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1727974310000|2024-10-03 16:51:50|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1727974320000|2024-10-03 16:52:00|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|0
1727974330000|2024-10-03 16:52:10|20.37|20.29|20.4|20.32|20.42|20.34|20.37|20.29|0
1727974340000|2024-10-03 16:52:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1727974350000|2024-10-03 16:52:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|5
1727974360000|2024-10-03 16:52:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1727974370000|2024-10-03 16:52:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1727974380000|2024-10-03 16:53:00|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|8
1727974390000|2024-10-03 16:53:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|1
1727974400000|2024-10-03 16:53:20|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|0
1727974410000|2024-10-03 16:53:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|4
1727974420000|2024-10-03 16:53:40|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|0
1727974430000|2024-10-03 16:53:50|20.35|20.27|20.37|20.29|20.37|20.29|20.34|20.26|0
1727974440000|2024-10-03 16:54:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1727974450000|2024-10-03 16:54:10|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1727974460000|2024-10-03 16:54:20|20.35|20.27|20.35|20.27|20.37|20.29|20.34|20.26|0
1727974470000|2024-10-03 16:54:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1727974480000|2024-10-03 16:54:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1727974490000|2024-10-03 16:54:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1727974510000|2024-10-03 16:55:10|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1727974520000|2024-10-03 16:55:20|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1727974530000|2024-10-03 16:55:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|3
1727974540000|2024-10-03 16:55:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1727974550000|2024-10-03 16:55:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1727974560000|2024-10-03 16:56:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1727974580000|2024-10-03 16:56:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|2
1727974590000|2024-10-03 16:56:30|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|3
1727974600000|2024-10-03 16:56:40|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1727974610000|2024-10-03 16:56:50|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|0
1727974620000|2024-10-03 16:57:00|20.2|20.12|20.2|20.12|20.21|20.13|20.18|20.1|16
1727974630000|2024-10-03 16:57:10|20.18|20.1|20.16|20.08|20.2|20.12|20.15|20.07|5
1727974640000|2024-10-03 16:57:20|20.15|20.07|20.2|20.12|20.2|20.12|20.15|20.07|9
1727974650000|2024-10-03 16:57:30|20.18|20.1|20.19|20.11|20.2|20.12|20.17|20.09|0
1727974660000|2024-10-03 16:57:40|20.2|20.12|20.2|20.12|20.2|20.12|20.17|20.09|0
1727974670000|2024-10-03 16:57:50|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1727974680000|2024-10-03 16:58:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1727974690000|2024-10-03 16:58:10|20.26|20.18|20.27|20.19|20.27|20.19|20.25|20.17|0
1727974800000|2024-10-03 17:00:00|20.28|20.2|20.29|20.21|20.31|20.23|20.27|20.19|3
1727974810000|2024-10-03 17:00:10|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1727974820000|2024-10-03 17:00:20|20.28|20.2|20.31|20.23|20.31|20.23|20.28|20.2|6
1727974830000|2024-10-03 17:00:30|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|12
1727974850000|2024-10-03 17:00:50|20.34|20.26|20.38|20.3|20.39|20.31|20.34|20.26|8
1727974860000|2024-10-03 17:01:00|20.37|20.29|20.39|20.31|20.42|20.34|20.37|20.29|2
1727974870000|2024-10-03 17:01:10|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|2
1727974880000|2024-10-03 17:01:20|20.38|20.3|20.39|20.31|20.39|20.31|20.37|20.29|0
1727974890000|2024-10-03 17:01:30|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|0
1727974900000|2024-10-03 17:01:40|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1727974910000|2024-10-03 17:01:50|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1727974920000|2024-10-03 17:02:00|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|2
1727974930000|2024-10-03 17:02:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1727974950000|2024-10-03 17:02:30|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|0
1727974960000|2024-10-03 17:02:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1727974970000|2024-10-03 17:02:50|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|4
1727974980000|2024-10-03 17:03:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1727975040000|2024-10-03 17:04:00|20.4|20.32|20.39|20.31|20.44|20.36|20.39|20.31|139
1727975070000|2024-10-03 17:04:30|||||||||1
1727975080000|2024-10-03 17:04:40|||||||||1
1727975090000|2024-10-03 17:04:50|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|11
1727975100000|2024-10-03 17:05:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|18
1727975110000|2024-10-03 17:05:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|1
1727975120000|2024-10-03 17:05:20|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1727975160000|2024-10-03 17:06:00|20.41|20.33|20.41|20.33|20.44|20.36|20.39|20.31|10
1727975170000|2024-10-03 17:06:10|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|0
1727975220000|2024-10-03 17:07:00|20.35|20.27|20.37|20.29|20.38|20.3|20.35|20.27|5
1727975230000|2024-10-03 17:07:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1727975240000|2024-10-03 17:07:20|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1727975250000|2024-10-03 17:07:30|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1727975260000|2024-10-03 17:07:40|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|0
1727975270000|2024-10-03 17:07:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|0
1727975280000|2024-10-03 17:08:00|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1727975290000|2024-10-03 17:08:10|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1727975300000|2024-10-03 17:08:20|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1727975310000|2024-10-03 17:08:30|20.33|20.25|20.32|20.24|20.34|20.26|20.32|20.24|16
1727975320000|2024-10-03 17:08:40|||||||||44
1727975340000|2024-10-03 17:09:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1727975350000|2024-10-03 17:09:10|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|0
1727975360000|2024-10-03 17:09:20|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|0
1727975370000|2024-10-03 17:09:30|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1727975390000|2024-10-03 17:09:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|4
1727975400000|2024-10-03 17:10:00|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1727975410000|2024-10-03 17:10:10|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|0
1727975420000|2024-10-03 17:10:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|7
1727975460000|2024-10-03 17:11:00|20.33|20.25|20.32|20.24|20.34|20.26|20.32|20.24|0
1727975470000|2024-10-03 17:11:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1727975480000|2024-10-03 17:11:20|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1727975490000|2024-10-03 17:11:30|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1727975510000|2024-10-03 17:11:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1727975520000|2024-10-03 17:12:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|2
1727975550000|2024-10-03 17:12:30|20.29|20.21|20.29|20.21|20.32|20.24|20.29|20.21|2
1727975560000|2024-10-03 17:12:40|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|0
1727975610000|2024-10-03 17:13:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1727975620000|2024-10-03 17:13:40|20.37|20.29|20.35|20.27|20.37|20.29|20.34|20.26|0
1727975640000|2024-10-03 17:14:00|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1727975650000|2024-10-03 17:14:10|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|0
1727975660000|2024-10-03 17:14:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1727975670000|2024-10-03 17:14:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1727975680000|2024-10-03 17:14:40|20.37|20.29|20.37|20.29|20.37|20.29|20.35|20.27|0
1727975710000|2024-10-03 17:15:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1727975730000|2024-10-03 17:15:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|3
1727975740000|2024-10-03 17:15:40|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1727975750000|2024-10-03 17:15:50|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1727975760000|2024-10-03 17:16:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1727975800000|2024-10-03 17:16:40|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|6
1727975810000|2024-10-03 17:16:50|20.38|20.3|20.37|20.29|20.39|20.31|20.37|20.29|0
1727975830000|2024-10-03 17:17:10|20.38|20.3|20.38|20.3|20.39|20.31|20.37|20.29|1
1727975840000|2024-10-03 17:17:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1727975850000|2024-10-03 17:17:30|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1727975870000|2024-10-03 17:17:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1727975910000|2024-10-03 17:18:30|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|0
1727975920000|2024-10-03 17:18:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1727975930000|2024-10-03 17:18:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1727975970000|2024-10-03 17:19:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|8
1727975980000|2024-10-03 17:19:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|22
1727976000000|2024-10-03 17:20:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1727976010000|2024-10-03 17:20:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1727976020000|2024-10-03 17:20:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|2
1727976070000|2024-10-03 17:21:10|||||||||20
1727976090000|2024-10-03 17:21:30|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|0
1727976100000|2024-10-03 17:21:40|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|1
1727976110000|2024-10-03 17:21:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1727976130000|2024-10-03 17:22:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|4
1727976160000|2024-10-03 17:22:40|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|7
1727976170000|2024-10-03 17:22:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1727976180000|2024-10-03 17:23:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1727976190000|2024-10-03 17:23:10|20.23|20.15|20.22|20.14|20.23|20.15|20.2|20.12|0
1727976200000|2024-10-03 17:23:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|52
1727976210000|2024-10-03 17:23:30|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|7
1727976230000|2024-10-03 17:23:50|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|4
1727976240000|2024-10-03 17:24:00|20.22|20.14|20.22|20.14|20.23|20.15|20.21|20.13|7
1727976250000|2024-10-03 17:24:10|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1727976260000|2024-10-03 17:24:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1727976270000|2024-10-03 17:24:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1727976280000|2024-10-03 17:24:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1727976290000|2024-10-03 17:24:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1727976300000|2024-10-03 17:25:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1727976310000|2024-10-03 17:25:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1727976320000|2024-10-03 17:25:20|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1727976330000|2024-10-03 17:25:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|2
1727976340000|2024-10-03 17:25:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1727976350000|2024-10-03 17:25:50|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1727976360000|2024-10-03 17:26:00|20.22|20.14|20.22|20.14|20.23|20.15|20.21|20.13|3
1727976370000|2024-10-03 17:26:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|28
1727976380000|2024-10-03 17:26:20|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1727976390000|2024-10-03 17:26:30|20.21|20.13|20.2|20.12|20.22|20.14|20.2|20.12|0
1727976400000|2024-10-03 17:26:40|20.21|20.13|20.2|20.12|20.22|20.14|20.2|20.12|0
1727976410000|2024-10-03 17:26:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1727976440000|2024-10-03 17:27:20|20.21|20.13|20.19|20.11|20.23|20.15|20.19|20.11|27
1727976450000|2024-10-03 17:27:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1727976460000|2024-10-03 17:27:40|20.23|20.15|20.24|20.16|20.25|20.17|20.22|20.14|20
1727976470000|2024-10-03 17:27:50|20.22|20.14|20.24|20.16|20.25|20.17|20.22|20.14|0
1727976480000|2024-10-03 17:28:00|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1727976500000|2024-10-03 17:28:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|44
1727976510000|2024-10-03 17:28:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|8
1727976520000|2024-10-03 17:28:40|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|15
1727976530000|2024-10-03 17:28:50|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|8
1727976550000|2024-10-03 17:29:10|20.35|20.27|20.35|20.27|20.35|20.27|20.34|20.26|11
1727976560000|2024-10-03 17:29:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1727976570000|2024-10-03 17:29:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1727976590000|2024-10-03 17:29:50|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|3
1727976600000|2024-10-03 17:30:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1727976610000|2024-10-03 17:30:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1727976620000|2024-10-03 17:30:20|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1727976630000|2024-10-03 17:30:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1727976640000|2024-10-03 17:30:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1727976650000|2024-10-03 17:30:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|5
1727976660000|2024-10-03 17:31:00|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1727976670000|2024-10-03 17:31:10|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1727976690000|2024-10-03 17:31:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1727976700000|2024-10-03 17:31:40|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|4
1727976740000|2024-10-03 17:32:20|20.28|20.2|20.27|20.19|20.3|20.22|20.25|20.17|3
1727976750000|2024-10-03 17:32:30|20.28|20.2|20.28|20.2|20.3|20.22|20.27|20.19|0
1727976760000|2024-10-03 17:32:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1727976780000|2024-10-03 17:33:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|4
1727976790000|2024-10-03 17:33:10|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|0
1727976810000|2024-10-03 17:33:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1727976820000|2024-10-03 17:33:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1727976830000|2024-10-03 17:33:50|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1727976840000|2024-10-03 17:34:00|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1727976860000|2024-10-03 17:34:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1727976870000|2024-10-03 17:34:30|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1727976900000|2024-10-03 17:35:00|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|16
1727976910000|2024-10-03 17:35:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1727976930000|2024-10-03 17:35:30|20.28|20.2|20.3|20.22|20.3|20.22|20.27|20.19|0
1727976960000|2024-10-03 17:36:00|20.32|20.24|20.32|20.24|20.32|20.24|20.3|20.22|4
1727976970000|2024-10-03 17:36:10|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1727976980000|2024-10-03 17:36:20|20.3|20.22|20.33|20.25|20.35|20.27|20.3|20.22|0
1727976990000|2024-10-03 17:36:30|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|0
1727977000000|2024-10-03 17:36:40|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1727977010000|2024-10-03 17:36:50|20.35|20.27|20.33|20.25|20.35|20.27|20.32|20.24|0
1727977020000|2024-10-03 17:37:00|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1727977030000|2024-10-03 17:37:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1727977040000|2024-10-03 17:37:20|20.31|20.23|20.32|20.24|20.33|20.25|20.31|20.23|0
1727977050000|2024-10-03 17:37:30|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1727977060000|2024-10-03 17:37:40|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1727977070000|2024-10-03 17:37:50|20.32|20.24|20.33|20.25|20.35|20.27|20.32|20.24|0
1727977080000|2024-10-03 17:38:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1727977090000|2024-10-03 17:38:10|20.33|20.25|20.33|20.25|20.35|20.27|20.32|20.24|0
1727977100000|2024-10-03 17:38:20|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1727977110000|2024-10-03 17:38:30|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1727977120000|2024-10-03 17:38:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1727977190000|2024-10-03 17:39:50|20.37|20.29|20.38|20.3|20.4|20.32|20.36|20.28|8
1727977210000|2024-10-03 17:40:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1727977220000|2024-10-03 17:40:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|14
1727977230000|2024-10-03 17:40:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1727977240000|2024-10-03 17:40:40|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|1
1727977250000|2024-10-03 17:40:50|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1727977260000|2024-10-03 17:41:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1727977270000|2024-10-03 17:41:10|20.32|20.24|20.37|20.29|20.37|20.29|20.32|20.24|4
1727977280000|2024-10-03 17:41:20|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1727977290000|2024-10-03 17:41:30|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1727977300000|2024-10-03 17:41:40|20.4|20.32|20.4|20.32|20.4|20.32|20.38|20.3|0
1727977310000|2024-10-03 17:41:50|20.38|20.3|20.41|20.33|20.42|20.34|20.38|20.3|2
1727977320000|2024-10-03 17:42:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|11
1727977340000|2024-10-03 17:42:20|20.43|20.35|20.44|20.36|20.45|20.37|20.43|20.35|0
1727977360000|2024-10-03 17:42:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|4
1727977370000|2024-10-03 17:42:50|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1727977380000|2024-10-03 17:43:00|20.4|20.32|20.39|20.31|20.4|20.32|20.38|20.3|26
1727977390000|2024-10-03 17:43:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1727977410000|2024-10-03 17:43:30|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1727977420000|2024-10-03 17:43:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1727977450000|2024-10-03 17:44:10|20.4|20.32|20.42|20.34|20.42|20.34|20.39|20.31|0
1727977470000|2024-10-03 17:44:30|20.4|20.32|20.35|20.27|20.42|20.34|20.35|20.27|3
1727977480000|2024-10-03 17:44:40|20.33|20.25|20.32|20.24|20.35|20.27|20.32|20.24|0
1727977490000|2024-10-03 17:44:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1727977500000|2024-10-03 17:45:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1727977540000|2024-10-03 17:45:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|7
1727977560000|2024-10-03 17:46:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|9
1727977570000|2024-10-03 17:46:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|4
1727977580000|2024-10-03 17:46:20|20.27|20.19|20.28|20.2|20.3|20.22|20.26|20.18|0
1727977590000|2024-10-03 17:46:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1727977600000|2024-10-03 17:46:40|20.28|20.2|20.27|20.19|20.28|20.2|20.26|20.18|0
1727977610000|2024-10-03 17:46:50|20.26|20.18|20.25|20.17|20.27|20.19|20.25|20.17|0
1727977620000|2024-10-03 17:47:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1727977630000|2024-10-03 17:47:10|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1727977640000|2024-10-03 17:47:20|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1727977670000|2024-10-03 17:47:50|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1727977740000|2024-10-03 17:49:00|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|1
1727977750000|2024-10-03 17:49:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1727977760000|2024-10-03 17:49:20|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1727977780000|2024-10-03 17:49:40|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1727977790000|2024-10-03 17:49:50|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1727977830000|2024-10-03 17:50:30|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1727977840000|2024-10-03 17:50:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|1
1727977850000|2024-10-03 17:50:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1727977860000|2024-10-03 17:51:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1727977870000|2024-10-03 17:51:10|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1727977880000|2024-10-03 17:51:20|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1727977890000|2024-10-03 17:51:30|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1727977900000|2024-10-03 17:51:40|20.33|20.25|20.33|20.25|20.35|20.27|20.33|20.25|0
1727977920000|2024-10-03 17:52:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1727977930000|2024-10-03 17:52:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1727977940000|2024-10-03 17:52:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1727977950000|2024-10-03 17:52:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1727977980000|2024-10-03 17:53:00|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|4
1727977990000|2024-10-03 17:53:10|20.3|20.22|20.31|20.23|20.32|20.24|20.3|20.22|0
1727978000000|2024-10-03 17:53:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1727978010000|2024-10-03 17:53:30|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|0
1727978020000|2024-10-03 17:53:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1727978040000|2024-10-03 17:54:00|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1727978070000|2024-10-03 17:54:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1727978100000|2024-10-03 17:55:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1727978110000|2024-10-03 17:55:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1727978130000|2024-10-03 17:55:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|4
1727978140000|2024-10-03 17:55:40|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1727978150000|2024-10-03 17:55:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1727978170000|2024-10-03 17:56:10|20.26|20.18|20.28|20.2|20.28|20.2|20.25|20.17|5
1727978190000|2024-10-03 17:56:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1727978230000|2024-10-03 17:57:10|||||||||1
1727978250000|2024-10-03 17:57:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1727978260000|2024-10-03 17:57:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1727978270000|2024-10-03 17:57:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1727978320000|2024-10-03 17:58:40|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1727978340000|2024-10-03 17:59:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1727978350000|2024-10-03 17:59:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|9
1727978360000|2024-10-03 17:59:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1727978460000|2024-10-03 18:01:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|5
1727978470000|2024-10-03 18:01:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|3
1727978490000|2024-10-03 18:01:30|20.26|20.18|20.26|20.18|20.28|20.2|20.25|20.17|0
1727978500000|2024-10-03 18:01:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1727978510000|2024-10-03 18:01:50|20.27|20.19|20.28|20.2|20.28|20.2|20.25|20.17|0
1727978520000|2024-10-03 18:02:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1727978730000|2024-10-03 18:05:30|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|1
1727978780000|2024-10-03 18:06:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1727978790000|2024-10-03 18:06:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1727978800000|2024-10-03 18:06:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1727978810000|2024-10-03 18:06:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1727978820000|2024-10-03 18:07:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1727978830000|2024-10-03 18:07:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1727978840000|2024-10-03 18:07:20|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1727978850000|2024-10-03 18:07:30|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1727978860000|2024-10-03 18:07:40|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|0
1727978870000|2024-10-03 18:07:50|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1727978880000|2024-10-03 18:08:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|0
1727978890000|2024-10-03 18:08:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1727978910000|2024-10-03 18:08:30|20.29|20.21|20.3|20.22|20.3|20.22|20.26|20.18|0
1727978920000|2024-10-03 18:08:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1727978930000|2024-10-03 18:08:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1727978940000|2024-10-03 18:09:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1727979150000|2024-10-03 18:12:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1727979160000|2024-10-03 18:12:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1727979170000|2024-10-03 18:12:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1727979180000|2024-10-03 18:13:00|20.27|20.19|20.28|20.2|20.28|20.2|20.25|20.17|0
1727979190000|2024-10-03 18:13:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1727979340000|2024-10-03 18:15:40|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1727979410000|2024-10-03 18:16:50|20.28|20.2|20.27|20.19|20.3|20.22|20.27|20.19|0
1727979420000|2024-10-03 18:17:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1727979430000|2024-10-03 18:17:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1727979540000|2024-10-03 18:19:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1727979550000|2024-10-03 18:19:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1727979570000|2024-10-03 18:19:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1727979580000|2024-10-03 18:19:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1727979600000|2024-10-03 18:20:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1727979660000|2024-10-03 18:21:00|20.26|20.18|20.29|20.21|20.3|20.22|20.26|20.18|2
1727979670000|2024-10-03 18:21:10|20.3|20.22|20.3|20.22|20.3|20.22|20.27|20.19|0
1727979720000|2024-10-03 18:22:00|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|2
1727979730000|2024-10-03 18:22:10|20.4|20.32|20.4|20.32|20.4|20.32|20.37|20.29|10
1727979740000|2024-10-03 18:22:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1727979750000|2024-10-03 18:22:30|20.41|20.33|20.42|20.34|20.42|20.34|20.39|20.31|6
1727979770000|2024-10-03 18:22:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1727979780000|2024-10-03 18:23:00|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|3
1727979800000|2024-10-03 18:23:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1727979810000|2024-10-03 18:23:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1727979820000|2024-10-03 18:23:40|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1727979830000|2024-10-03 18:23:50|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1727979900000|2024-10-03 18:25:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|6
1727979910000|2024-10-03 18:25:10|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1727979970000|2024-10-03 18:26:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1727979980000|2024-10-03 18:26:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1727980000000|2024-10-03 18:26:40|20.37|20.29|20.37|20.29|20.4|20.32|20.37|20.29|0
1727980020000|2024-10-03 18:27:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|1
1727980030000|2024-10-03 18:27:10|20.36|20.28|20.35|20.27|20.37|20.29|20.35|20.27|2
1727980040000|2024-10-03 18:27:20|20.36|20.28|20.35|20.27|20.37|20.29|20.35|20.27|0
1727980060000|2024-10-03 18:27:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1727980070000|2024-10-03 18:27:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1727980080000|2024-10-03 18:28:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1727980090000|2024-10-03 18:28:10|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1727980110000|2024-10-03 18:28:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1727980130000|2024-10-03 18:28:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1727980140000|2024-10-03 18:29:00|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1727980150000|2024-10-03 18:29:10|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1727980160000|2024-10-03 18:29:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1727980170000|2024-10-03 18:29:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1727980180000|2024-10-03 18:29:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1727980190000|2024-10-03 18:29:50|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1727980200000|2024-10-03 18:30:00|||||||||1
1727980220000|2024-10-03 18:30:20|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|0
1727980320000|2024-10-03 18:32:00|||||||||11
1727981000000|2024-10-03 18:43:20|||||||||2
1727981040000|2024-10-03 18:44:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1727981080000|2024-10-03 18:44:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1727981090000|2024-10-03 18:44:50|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|1
1727981100000|2024-10-03 18:45:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1727981150000|2024-10-03 18:45:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1727981160000|2024-10-03 18:46:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1727981180000|2024-10-03 18:46:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1727981190000|2024-10-03 18:46:30|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1727981200000|2024-10-03 18:46:40|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1727981210000|2024-10-03 18:46:50|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1727981220000|2024-10-03 18:47:00|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1727981230000|2024-10-03 18:47:10|20.42|20.34|20.42|20.34|20.42|20.34|20.41|20.33|0
1727981240000|2024-10-03 18:47:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1727981260000|2024-10-03 18:47:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1727981270000|2024-10-03 18:47:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1727981280000|2024-10-03 18:48:00|20.42|20.34|20.42|20.34|20.43|20.35|20.42|20.34|0
1727981290000|2024-10-03 18:48:10|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|0
1727981300000|2024-10-03 18:48:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1727981370000|2024-10-03 18:49:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1727981400000|2024-10-03 18:50:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1727981430000|2024-10-03 18:50:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1727981440000|2024-10-03 18:50:40|||||||||11
1727981460000|2024-10-03 18:51:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|18
1727981470000|2024-10-03 18:51:10|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|1
1727981510000|2024-10-03 18:51:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1727981600000|2024-10-03 18:53:20|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1727981620000|2024-10-03 18:53:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1727981640000|2024-10-03 18:54:00|20.39|20.31|20.41|20.33|20.41|20.33|20.38|20.3|0
1727981650000|2024-10-03 18:54:10|||||||||11
1727981700000|2024-10-03 18:55:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|43
1727981760000|2024-10-03 18:56:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1727981770000|2024-10-03 18:56:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1727981790000|2024-10-03 18:56:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1727981820000|2024-10-03 18:57:00|||||||||29
1727981830000|2024-10-03 18:57:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1727981850000|2024-10-03 18:57:30|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1727981870000|2024-10-03 18:57:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|60
1727981890000|2024-10-03 18:58:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1727981920000|2024-10-03 18:58:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|89
1727981960000|2024-10-03 18:59:20|||||||||4
1727981970000|2024-10-03 18:59:30|20.42|20.34|20.41|20.33|20.42|20.34|20.39|20.31|42
1727981980000|2024-10-03 18:59:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1727982000000|2024-10-03 19:00:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|129
1727982020000|2024-10-03 19:00:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|5
1727982120000|2024-10-03 19:02:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|13
1727982130000|2024-10-03 19:02:10|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1727982140000|2024-10-03 19:02:20|20.44|20.36|20.45|20.37|20.46|20.38|20.44|20.36|0
1727982150000|2024-10-03 19:02:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1727982190000|2024-10-03 19:03:10|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|4
1727982210000|2024-10-03 19:03:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1727982220000|2024-10-03 19:03:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1727982290000|2024-10-03 19:04:50|||||||||2
1727982310000|2024-10-03 19:05:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1727982320000|2024-10-03 19:05:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1727982420000|2024-10-03 19:07:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|10
1727982430000|2024-10-03 19:07:10|20.5|20.42|20.51|20.43|20.51|20.43|20.49|20.41|0
1727982450000|2024-10-03 19:07:30|||||||||6
1727982480000|2024-10-03 19:08:00|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|1
1727982520000|2024-10-03 19:08:40|20.56|20.48|20.56|20.48|20.58|20.5|20.55|20.47|28
1727982530000|2024-10-03 19:08:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1727982540000|2024-10-03 19:09:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1727982550000|2024-10-03 19:09:10|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|2
1727982560000|2024-10-03 19:09:20|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1727982570000|2024-10-03 19:09:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1727982600000|2024-10-03 19:10:00|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1727982610000|2024-10-03 19:10:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1727982620000|2024-10-03 19:10:20|20.52|20.44|20.52|20.44|20.53|20.45|20.51|20.43|0
1727982630000|2024-10-03 19:10:30|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1727982660000|2024-10-03 19:11:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1727982670000|2024-10-03 19:11:10|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1727982680000|2024-10-03 19:11:20|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1727982700000|2024-10-03 19:11:40|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|0
1727982710000|2024-10-03 19:11:50|||||||||2
1727982720000|2024-10-03 19:12:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1727982730000|2024-10-03 19:12:10|20.52|20.44|20.51|20.43|20.55|20.47|20.51|20.43|10
1727982750000|2024-10-03 19:12:30|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|7
1727982760000|2024-10-03 19:12:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1727982770000|2024-10-03 19:12:50|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1727982780000|2024-10-03 19:13:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1727982790000|2024-10-03 19:13:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1727982810000|2024-10-03 19:13:30|20.5|20.42|20.51|20.43|20.51|20.43|20.49|20.41|0
1727982870000|2024-10-03 19:14:30|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1727982950000|2024-10-03 19:15:50|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1727982960000|2024-10-03 19:16:00|20.51|20.43|20.51|20.43|20.51|20.43|20.5|20.42|0
1727983150000|2024-10-03 19:19:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|3
1727983160000|2024-10-03 19:19:20|20.49|20.41|20.46|20.38|20.5|20.42|20.46|20.38|0
1727983170000|2024-10-03 19:19:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1727983180000|2024-10-03 19:19:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1727983190000|2024-10-03 19:19:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1727983220000|2024-10-03 19:20:20|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1727983240000|2024-10-03 19:20:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1727983250000|2024-10-03 19:20:50|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1727983260000|2024-10-03 19:21:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1727983280000|2024-10-03 19:21:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1727983330000|2024-10-03 19:22:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|9
1727983380000|2024-10-03 19:23:00|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|21
1727983390000|2024-10-03 19:23:10|||||||||1
1727983530000|2024-10-03 19:25:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|27
1727983660000|2024-10-03 19:27:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|16
1727983670000|2024-10-03 19:27:50|20.33|20.25|20.34|20.26|20.34|20.26|20.33|20.25|7
1727983720000|2024-10-03 19:28:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|2
1727983730000|2024-10-03 19:28:50|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1727983740000|2024-10-03 19:29:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1727983810000|2024-10-03 19:30:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1727983820000|2024-10-03 19:30:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|3
1727983830000|2024-10-03 19:30:30|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|1
1727983840000|2024-10-03 19:30:40|20.39|20.31|20.4|20.32|20.41|20.33|20.39|20.31|0
1727983850000|2024-10-03 19:30:50|20.41|20.33|20.4|20.32|20.41|20.33|20.39|20.31|0
1727983860000|2024-10-03 19:31:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1727983870000|2024-10-03 19:31:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1727983880000|2024-10-03 19:31:20|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1727983930000|2024-10-03 19:32:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1727983940000|2024-10-03 19:32:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1727983970000|2024-10-03 19:32:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|6
1727984160000|2024-10-03 19:36:00|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|3
1727984170000|2024-10-03 19:36:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1727984180000|2024-10-03 19:36:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1727984190000|2024-10-03 19:36:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1727984210000|2024-10-03 19:36:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1727984240000|2024-10-03 19:37:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1727984250000|2024-10-03 19:37:30|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1727984260000|2024-10-03 19:37:40|||||||||2
1727984280000|2024-10-03 19:38:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1727984290000|2024-10-03 19:38:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1727984410000|2024-10-03 19:40:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1727984420000|2024-10-03 19:40:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1727984440000|2024-10-03 19:40:40|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1727984460000|2024-10-03 19:41:00|20.43|20.35|20.43|20.35|20.44|20.36|20.41|20.33|0
1727984520000|2024-10-03 19:42:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1727984530000|2024-10-03 19:42:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1727984560000|2024-10-03 19:42:40|20.44|20.36|20.45|20.37|20.46|20.38|20.44|20.36|10
1727984570000|2024-10-03 19:42:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1727984580000|2024-10-03 19:43:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1727984600000|2024-10-03 19:43:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1727984610000|2024-10-03 19:43:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1727984620000|2024-10-03 19:43:40|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|9
1727984630000|2024-10-03 19:43:50|20.48|20.4|20.49|20.41|20.5|20.42|20.48|20.4|0
1727984640000|2024-10-03 19:44:00|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1727984650000|2024-10-03 19:44:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1727984660000|2024-10-03 19:44:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|5
1727984690000|2024-10-03 19:44:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|9
1727984700000|2024-10-03 19:45:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1727984710000|2024-10-03 19:45:10|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1727984760000|2024-10-03 19:46:00|20.48|20.4|20.49|20.41|20.49|20.41|20.46|20.38|2
1727984780000|2024-10-03 19:46:20|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1727984790000|2024-10-03 19:46:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1727984810000|2024-10-03 19:46:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|2
1727984820000|2024-10-03 19:47:00|20.5|20.42|20.49|20.41|20.51|20.43|20.49|20.41|0
1727984840000|2024-10-03 19:47:20|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1727984850000|2024-10-03 19:47:30|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|0
1727984870000|2024-10-03 19:47:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1727984890000|2024-10-03 19:48:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1727984900000|2024-10-03 19:48:20|20.45|20.37|20.45|20.37|20.46|20.38|20.44|20.36|0
1727984910000|2024-10-03 19:48:30|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1727984920000|2024-10-03 19:48:40|20.45|20.37|20.46|20.38|20.46|20.38|20.44|20.36|2
1727984930000|2024-10-03 19:48:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1727985000000|2024-10-03 19:50:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|20
1727985030000|2024-10-03 19:50:30|20.44|20.36|20.4|20.32|20.44|20.36|20.39|20.31|1
1727985040000|2024-10-03 19:50:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1727985050000|2024-10-03 19:50:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1727985060000|2024-10-03 19:51:00|20.42|20.34|20.4|20.32|20.42|20.34|20.39|20.31|0
1727985070000|2024-10-03 19:51:10|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|4
1727985080000|2024-10-03 19:51:20|20.41|20.33|20.42|20.34|20.43|20.35|20.41|20.33|2
1727985090000|2024-10-03 19:51:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1727985100000|2024-10-03 19:51:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|0
1727985110000|2024-10-03 19:51:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1727985120000|2024-10-03 19:52:00|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|3
1727985130000|2024-10-03 19:52:10|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|10
1727985150000|2024-10-03 19:52:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1727985190000|2024-10-03 19:53:10|20.5|20.42|20.53|20.45|20.53|20.45|20.5|20.42|5
1727985210000|2024-10-03 19:53:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1727985230000|2024-10-03 19:53:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|16
1727985270000|2024-10-03 19:54:30|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1727985280000|2024-10-03 19:54:40|20.48|20.4|20.48|20.4|20.49|20.41|20.48|20.4|0
1727985290000|2024-10-03 19:54:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|5
1727985300000|2024-10-03 19:55:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1727985310000|2024-10-03 19:55:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1727985320000|2024-10-03 19:55:20|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1727985370000|2024-10-03 19:56:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1727985380000|2024-10-03 19:56:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1727985390000|2024-10-03 19:56:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1727985420000|2024-10-03 19:57:00|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1727985440000|2024-10-03 19:57:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1727985450000|2024-10-03 19:57:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|9
1727985480000|2024-10-03 19:58:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1727985510000|2024-10-03 19:58:30|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1727985520000|2024-10-03 19:58:40|20.42|20.34|20.43|20.35|20.43|20.35|20.42|20.34|10
1727985530000|2024-10-03 19:58:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1727985540000|2024-10-03 19:59:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|2
1727985560000|2024-10-03 19:59:20|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|13
1727985570000|2024-10-03 19:59:30|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1727985580000|2024-10-03 19:59:40|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|9
1727985590000|2024-10-03 19:59:50|20.45|20.37|20.5|20.42|20.6|20.43|20.44|20.31|25
1728000900000|2024-10-04 00:15:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1728000910000|2024-10-04 00:15:10|20.48|20.18|20.57|20.27|20.58|20.28|20.48|20.18|0
1728000950000|2024-10-04 00:15:50|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1728001230000|2024-10-04 00:20:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1728001250000|2024-10-04 00:20:50|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1728001520000|2024-10-04 00:25:20|20.56|20.31|20.56|20.31|20.56|20.31|20.56|20.31|0
1728001560000|2024-10-04 00:26:00|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1728001570000|2024-10-04 00:26:10|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1728001600000|2024-10-04 00:26:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1728001640000|2024-10-04 00:27:20|20.52|20.44|20.56|20.31|20.59|20.44|20.52|20.31|1
1728001710000|2024-10-04 00:28:30|20.54|20.29|20.56|20.31|20.56|20.36|20.44|20.28|1
1728001820000|2024-10-04 00:30:20|20.6|20.3|20.56|20.31|20.6|20.31|20.56|20.3|0
1728001830000|2024-10-04 00:30:30|20.6|20.3|20.56|20.31|20.6|20.31|20.56|20.3|0
1728001840000|2024-10-04 00:30:40|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1728001900000|2024-10-04 00:31:40|20.56|20.31|20.56|20.31|20.56|20.31|20.56|20.31|0
1728001910000|2024-10-04 00:31:50|20.6|20.3|20.56|20.31|20.6|20.31|20.56|20.3|0
1728001960000|2024-10-04 00:32:40|20.6|20.3|20.56|20.31|20.6|20.31|20.56|20.3|0
1728001990000|2024-10-04 00:33:10|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1728002230000|2024-10-04 00:37:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1728002320000|2024-10-04 00:38:40|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1728002370000|2024-10-04 00:39:30|20.56|20.31|20.56|20.31|20.56|20.31|20.56|20.31|0
1728002470000|2024-10-04 00:41:10|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1728002500000|2024-10-04 00:41:40|20.56|20.31|20.56|20.31|20.6|20.31|20.56|20.3|0
1728002520000|2024-10-04 00:42:00|20.6|20.3|20.56|20.31|20.6|20.31|20.56|20.3|0
1728002530000|2024-10-04 00:42:10|20.6|20.3|20.6|20.3|20.6|20.31|20.56|20.3|0
1728002580000|2024-10-04 00:43:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1728002600000|2024-10-04 00:43:20|20.6|20.35|20.6|20.35|20.6|20.35|20.6|20.35|0
1728002770000|2024-10-04 00:46:10|20.61|20.31|20.6|20.3|20.61|20.31|20.6|20.3|0
1728002790000|2024-10-04 00:46:30|20.61|20.31|20.58|20.33|20.61|20.45|20.53|20.31|1
1728002820000|2024-10-04 00:47:00|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1728002860000|2024-10-04 00:47:40|20.47|20.39|20.55|20.3|20.55|20.39|20.47|20.3|0
1728002880000|2024-10-04 00:48:00|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|2
1728002950000|2024-10-04 00:49:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728002970000|2024-10-04 00:49:30|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|1
1728003060000|2024-10-04 00:51:00|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1728003070000|2024-10-04 00:51:10|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1728003190000|2024-10-04 00:53:10|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1728003230000|2024-10-04 00:53:50|20.46|20.38|20.53|20.28|20.54|20.38|20.46|20.28|0
1728003250000|2024-10-04 00:54:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1728003480000|2024-10-04 00:58:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1728003490000|2024-10-04 00:58:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1728003600000|2024-10-04 01:00:00|20.45|20.37|20.45|20.37|20.45|20.37|20.44|20.36|0
1728003610000|2024-10-04 01:00:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1728003620000|2024-10-04 01:00:20|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1728003630000|2024-10-04 01:00:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1728003650000|2024-10-04 01:00:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1728003660000|2024-10-04 01:01:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|1
1728003760000|2024-10-04 01:02:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1728003770000|2024-10-04 01:02:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728003840000|2024-10-04 01:04:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1728003900000|2024-10-04 01:05:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1728003920000|2024-10-04 01:05:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728003960000|2024-10-04 01:06:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1728003970000|2024-10-04 01:06:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728004020000|2024-10-04 01:07:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1728004130000|2024-10-04 01:08:50|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1728004140000|2024-10-04 01:09:00|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1728004150000|2024-10-04 01:09:10|20.46|20.38|20.53|20.28|20.53|20.38|20.46|20.28|0
1728004180000|2024-10-04 01:09:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1728004190000|2024-10-04 01:09:50|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1728004200000|2024-10-04 01:10:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1728004230000|2024-10-04 01:10:30|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1728004250000|2024-10-04 01:10:50|20.44|20.36|20.53|20.28|20.53|20.36|20.44|20.28|0
1728004340000|2024-10-04 01:12:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1728004540000|2024-10-04 01:15:40|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1728004560000|2024-10-04 01:16:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1728004660000|2024-10-04 01:17:40|20.53|20.28|20.44|20.36|20.53|20.36|20.44|20.28|0
1728004750000|2024-10-04 01:19:10|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1728004760000|2024-10-04 01:19:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1728004790000|2024-10-04 01:19:50|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|2
1728004800000|2024-10-04 01:20:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1728004840000|2024-10-04 01:20:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1728004860000|2024-10-04 01:21:00|20.48|20.4|20.52|20.44|20.52|20.44|20.48|20.4|1
1728004880000|2024-10-04 01:21:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1728004970000|2024-10-04 01:22:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|1
1728005000000|2024-10-04 01:23:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1728005050000|2024-10-04 01:24:10|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1728005060000|2024-10-04 01:24:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1728005130000|2024-10-04 01:25:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1728005250000|2024-10-04 01:27:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1728005260000|2024-10-04 01:27:40|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1728005270000|2024-10-04 01:27:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1728005290000|2024-10-04 01:28:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1728005300000|2024-10-04 01:28:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1728005310000|2024-10-04 01:28:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1728005330000|2024-10-04 01:28:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1728005470000|2024-10-04 01:31:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1728005480000|2024-10-04 01:31:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1728005490000|2024-10-04 01:31:30|20.5|20.42|20.49|20.41|20.52|20.44|20.49|20.41|1
1728005510000|2024-10-04 01:31:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1728005530000|2024-10-04 01:32:10|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1728005540000|2024-10-04 01:32:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1728005550000|2024-10-04 01:32:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1728005560000|2024-10-04 01:32:40|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|0
1728005570000|2024-10-04 01:32:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1728005590000|2024-10-04 01:33:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728005610000|2024-10-04 01:33:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1728005630000|2024-10-04 01:33:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1728005640000|2024-10-04 01:34:00|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1728005680000|2024-10-04 01:34:40|20.6|20.35|20.51|20.43|20.6|20.45|20.51|20.35|0
1728005700000|2024-10-04 01:35:00|20.6|20.35|20.51|20.43|20.6|20.45|20.51|20.35|0
1728005730000|2024-10-04 01:35:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728005740000|2024-10-04 01:35:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1728005760000|2024-10-04 01:36:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1728005770000|2024-10-04 01:36:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728005970000|2024-10-04 01:39:30|20.51|20.43|20.6|20.35|20.6|20.43|20.51|20.35|0
1728006000000|2024-10-04 01:40:00|20.53|20.45|20.53|20.45|20.6|20.45|20.53|20.35|0
1728006010000|2024-10-04 01:40:10|20.6|20.35|20.51|20.43|20.6|20.43|20.51|20.35|0
1728006020000|2024-10-04 01:40:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728006230000|2024-10-04 01:43:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1728006250000|2024-10-04 01:44:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1728006270000|2024-10-04 01:44:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1728006330000|2024-10-04 01:45:30|20.49|20.41|20.49|20.41|20.49|20.41|20.48|20.4|0
1728006340000|2024-10-04 01:45:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1728006360000|2024-10-04 01:46:00|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1728006390000|2024-10-04 01:46:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1728006440000|2024-10-04 01:47:20|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1728006450000|2024-10-04 01:47:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728006460000|2024-10-04 01:47:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1728006490000|2024-10-04 01:48:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1728006630000|2024-10-04 01:50:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728006900000|2024-10-04 01:55:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|2
1728006970000|2024-10-04 01:56:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1728006980000|2024-10-04 01:56:20|20.44|20.36|20.44|20.36|20.44|20.36|20.43|20.35|0
1728007000000|2024-10-04 01:56:40|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1728007010000|2024-10-04 01:56:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1728007020000|2024-10-04 01:57:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1728007030000|2024-10-04 01:57:10|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1728007040000|2024-10-04 01:57:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1728007230000|2024-10-04 02:00:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|0
1728007240000|2024-10-04 02:00:40|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1728007300000|2024-10-04 02:01:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1728007310000|2024-10-04 02:01:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1728007530000|2024-10-04 02:05:30|20.45|20.37|20.4|20.32|20.45|20.37|20.38|20.3|2
1728007540000|2024-10-04 02:05:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1728007560000|2024-10-04 02:06:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1728008190000|2024-10-04 02:16:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1728008230000|2024-10-04 02:17:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728008240000|2024-10-04 02:17:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|1
1728008320000|2024-10-04 02:18:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1728008360000|2024-10-04 02:19:20|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1728008540000|2024-10-04 02:22:20|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|0
1728009430000|2024-10-04 02:37:10|20.3|20.22|20.29|20.21|20.32|20.24|20.29|20.21|2
1728009650000|2024-10-04 02:40:50|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|2
1728009660000|2024-10-04 02:41:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728009700000|2024-10-04 02:41:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728009730000|2024-10-04 02:42:10|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1728009760000|2024-10-04 02:42:40|20.35|20.27|20.36|20.28|20.37|20.29|20.35|20.27|0
1728009770000|2024-10-04 02:42:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728009780000|2024-10-04 02:43:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728009800000|2024-10-04 02:43:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1728009820000|2024-10-04 02:43:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728009830000|2024-10-04 02:43:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1728009840000|2024-10-04 02:44:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1728009850000|2024-10-04 02:44:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1728009860000|2024-10-04 02:44:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728009990000|2024-10-04 02:46:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1728010020000|2024-10-04 02:47:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728010060000|2024-10-04 02:47:40|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1728010070000|2024-10-04 02:47:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728010090000|2024-10-04 02:48:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728010100000|2024-10-04 02:48:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1728010140000|2024-10-04 02:49:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728010160000|2024-10-04 02:49:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1728010290000|2024-10-04 02:51:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728010460000|2024-10-04 02:54:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1728010550000|2024-10-04 02:55:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1728010570000|2024-10-04 02:56:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1728010580000|2024-10-04 02:56:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1728010680000|2024-10-04 02:58:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1728011190000|2024-10-04 03:06:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1728011230000|2024-10-04 03:07:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1728011240000|2024-10-04 03:07:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1728011390000|2024-10-04 03:09:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1728011410000|2024-10-04 03:10:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|1
1728011430000|2024-10-04 03:10:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728012460000|2024-10-04 03:27:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728012540000|2024-10-04 03:29:00|||||||||4
1728012670000|2024-10-04 03:31:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728012700000|2024-10-04 03:31:40|20.32|20.24|20.32|20.24|20.35|20.27|20.31|20.23|8
1728012710000|2024-10-04 03:31:50|20.34|20.26|20.34|20.26|20.36|20.28|20.32|20.24|0
1728012730000|2024-10-04 03:32:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728012780000|2024-10-04 03:33:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|6
1728012860000|2024-10-04 03:34:20|20.46|20.21|20.4|20.32|20.46|20.32|20.4|20.21|0
1728012900000|2024-10-04 03:35:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1728012910000|2024-10-04 03:35:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|1
1728012990000|2024-10-04 03:36:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1728013200000|2024-10-04 03:40:00|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1728013230000|2024-10-04 03:40:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1728013240000|2024-10-04 03:40:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1728013340000|2024-10-04 03:42:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1728013370000|2024-10-04 03:42:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1728013400000|2024-10-04 03:43:20|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1728013500000|2024-10-04 03:45:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1728013700000|2024-10-04 03:48:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1728013980000|2024-10-04 03:53:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1728014010000|2024-10-04 03:53:30|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1728014100000|2024-10-04 03:55:00|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1728014110000|2024-10-04 03:55:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1728014160000|2024-10-04 03:56:00|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1728014170000|2024-10-04 03:56:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1728014370000|2024-10-04 03:59:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728014410000|2024-10-04 04:00:10|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1728014440000|2024-10-04 04:00:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728014450000|2024-10-04 04:00:50|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1728014540000|2024-10-04 04:02:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728014570000|2024-10-04 04:02:50|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1728014610000|2024-10-04 04:03:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728014930000|2024-10-04 04:08:50|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1728014990000|2024-10-04 04:09:50|20.36|20.28|20.35|20.27|20.44|20.28|20.35|20.19|0
1728015160000|2024-10-04 04:12:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1728015200000|2024-10-04 04:13:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728015950000|2024-10-04 04:25:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1728015960000|2024-10-04 04:26:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728015980000|2024-10-04 04:26:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728016000000|2024-10-04 04:26:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1728016020000|2024-10-04 04:27:00|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1728016060000|2024-10-04 04:27:40|20.35|20.27|20.36|20.28|20.36|20.28|20.35|20.27|0
1728016090000|2024-10-04 04:28:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728016140000|2024-10-04 04:29:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1728016330000|2024-10-04 04:32:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728016340000|2024-10-04 04:32:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728016410000|2024-10-04 04:33:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728016420000|2024-10-04 04:33:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1728016610000|2024-10-04 04:36:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728016640000|2024-10-04 04:37:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728016660000|2024-10-04 04:37:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728016870000|2024-10-04 04:41:10|20.35|20.27|20.36|20.28|20.36|20.28|20.34|20.26|1
1728017000000|2024-10-04 04:43:20|20.46|20.21|20.38|20.3|20.46|20.3|20.38|20.21|0
1728018400000|2024-10-04 05:06:40|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1728018650000|2024-10-04 05:10:50|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1728018900000|2024-10-04 05:15:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728018910000|2024-10-04 05:15:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728018920000|2024-10-04 05:15:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728018950000|2024-10-04 05:15:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728018980000|2024-10-04 05:16:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728019090000|2024-10-04 05:18:10|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|1
1728019120000|2024-10-04 05:18:40|20.36|20.28|20.36|20.28|20.36|20.28|20.35|20.27|0
1728019200000|2024-10-04 05:20:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728019210000|2024-10-04 05:20:10|20.36|20.28|20.3|20.22|20.39|20.28|20.3|20.14|0
1728019220000|2024-10-04 05:20:20|20.29|20.21|20.33|20.25|20.36|20.28|20.29|20.21|0
1728019420000|2024-10-04 05:23:40|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1728019440000|2024-10-04 05:24:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1728020050000|2024-10-04 05:34:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728020210000|2024-10-04 05:36:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|1
1728020220000|2024-10-04 05:37:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728020570000|2024-10-04 05:42:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728020620000|2024-10-04 05:43:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|3
1728020630000|2024-10-04 05:43:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728020730000|2024-10-04 05:45:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728020740000|2024-10-04 05:45:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1728021000000|2024-10-04 05:50:00|20.43|20.18|20.35|20.27|20.43|20.27|20.33|20.18|0
1728021080000|2024-10-04 05:51:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728021520000|2024-10-04 05:58:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728021600000|2024-10-04 06:00:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728021610000|2024-10-04 06:00:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1728021620000|2024-10-04 06:00:20|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|1
1728021680000|2024-10-04 06:01:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1728021700000|2024-10-04 06:01:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728021710000|2024-10-04 06:01:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1728021780000|2024-10-04 06:03:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|29
1728021790000|2024-10-04 06:03:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728021840000|2024-10-04 06:04:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1728021860000|2024-10-04 06:04:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1728021870000|2024-10-04 06:04:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1728021940000|2024-10-04 06:05:40|||||||||3
1728021950000|2024-10-04 06:05:50|||||||||1
1728022080000|2024-10-04 06:08:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1728022140000|2024-10-04 06:09:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1728022260000|2024-10-04 06:11:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1728022350000|2024-10-04 06:12:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1728022560000|2024-10-04 06:16:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1728022800000|2024-10-04 06:20:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|3
1728023000000|2024-10-04 06:23:20|||||||||1
1728023060000|2024-10-04 06:24:20|20.37|20.29|20.36|20.28|20.37|20.29|20.35|20.27|1
1728023350000|2024-10-04 06:29:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728023410000|2024-10-04 06:30:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1728023420000|2024-10-04 06:30:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1728023430000|2024-10-04 06:30:30|||||||||1
1728023530000|2024-10-04 06:32:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728023670000|2024-10-04 06:34:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1728023830000|2024-10-04 06:37:10|||||||||2
1728023850000|2024-10-04 06:37:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|1
1728023890000|2024-10-04 06:38:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728023940000|2024-10-04 06:39:00|||||||||61
1728023950000|2024-10-04 06:39:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728024480000|2024-10-04 06:48:00|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|15
1728024490000|2024-10-04 06:48:10|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|4
1728024530000|2024-10-04 06:48:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1728024640000|2024-10-04 06:50:40|||||||||1
1728024740000|2024-10-04 06:52:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1728024750000|2024-10-04 06:52:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728024850000|2024-10-04 06:54:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|10
1728024870000|2024-10-04 06:54:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1728024880000|2024-10-04 06:54:40|20.33|20.25|20.32|20.24|20.34|20.26|20.32|20.24|18
1728024890000|2024-10-04 06:54:50|20.33|20.25|20.32|20.24|20.34|20.26|20.32|20.24|6
1728024940000|2024-10-04 06:55:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|3
1728024960000|2024-10-04 06:56:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728025150000|2024-10-04 06:59:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1728025160000|2024-10-04 06:59:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|5
1728025170000|2024-10-04 06:59:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|10
1728025200000|2024-10-04 07:00:00|20.39|20.31|20.41|20.33|20.42|20.34|20.39|20.31|79
1728025210000|2024-10-04 07:00:10|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|3
1728025240000|2024-10-04 07:00:40|||||||||7
1728025260000|2024-10-04 07:01:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|27
1728025270000|2024-10-04 07:01:10|||||||||7
1728025280000|2024-10-04 07:01:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|27
1728025320000|2024-10-04 07:02:00|||||||||1
1728025350000|2024-10-04 07:02:30|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|5
1728025360000|2024-10-04 07:02:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1728025380000|2024-10-04 07:03:00|20.4|20.32|20.41|20.33|20.41|20.33|20.39|20.31|37
1728025400000|2024-10-04 07:03:20|20.4|20.32|20.39|20.31|20.41|20.33|20.39|20.31|16
1728025440000|2024-10-04 07:04:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|15
1728025500000|2024-10-04 07:05:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|3
1728025530000|2024-10-04 07:05:30|||||||||15
1728025540000|2024-10-04 07:05:40|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|1
1728025550000|2024-10-04 07:05:50|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1728025570000|2024-10-04 07:06:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|3
1728025580000|2024-10-04 07:06:20|20.4|20.32|20.39|20.31|20.41|20.33|20.39|20.31|0
1728025590000|2024-10-04 07:06:30|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1728025600000|2024-10-04 07:06:40|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|2
1728025610000|2024-10-04 07:06:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1728025620000|2024-10-04 07:07:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|7
1728025630000|2024-10-04 07:07:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|7
1728025640000|2024-10-04 07:07:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|24
1728025650000|2024-10-04 07:07:30|20.43|20.35|20.44|20.36|20.44|20.36|20.41|20.33|0
1728025660000|2024-10-04 07:07:40|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1728025670000|2024-10-04 07:07:50|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1728025780000|2024-10-04 07:09:40|||||||||4
1728025800000|2024-10-04 07:10:00|20.43|20.35|20.41|20.33|20.44|20.36|20.41|20.33|14
1728025810000|2024-10-04 07:10:10|20.43|20.35|20.41|20.33|20.44|20.36|20.4|20.32|0
1728025820000|2024-10-04 07:10:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1728025850000|2024-10-04 07:10:50|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1728025860000|2024-10-04 07:11:00|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|1
1728025890000|2024-10-04 07:11:30|||||||||1
1728025900000|2024-10-04 07:11:40|||||||||3
1728025930000|2024-10-04 07:12:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|29
1728025940000|2024-10-04 07:12:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|11
1728025950000|2024-10-04 07:12:30|20.38|20.3|20.34|20.26|20.39|20.31|20.34|20.26|20
1728025990000|2024-10-04 07:13:10|||||||||18
1728026060000|2024-10-04 07:14:20|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|3
1728026070000|2024-10-04 07:14:30|20.35|20.27|20.36|20.28|20.38|20.3|20.34|20.26|6
1728026080000|2024-10-04 07:14:40|20.38|20.3|20.38|20.3|20.39|20.31|20.36|20.28|0
1728026090000|2024-10-04 07:14:50|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1728026100000|2024-10-04 07:15:00|20.38|20.3|20.35|20.27|20.39|20.31|20.34|20.26|12
1728026110000|2024-10-04 07:15:10|20.34|20.26|20.36|20.28|20.38|20.3|20.34|20.26|11
1728026120000|2024-10-04 07:15:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|2
1728026130000|2024-10-04 07:15:30|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|17
1728026150000|2024-10-04 07:15:50|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|1
1728026160000|2024-10-04 07:16:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728026170000|2024-10-04 07:16:10|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|4
1728026180000|2024-10-04 07:16:20|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1728026200000|2024-10-04 07:16:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|4
1728026210000|2024-10-04 07:16:50|||||||||19
1728026260000|2024-10-04 07:17:40|||||||||1
1728026280000|2024-10-04 07:18:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|2
1728026320000|2024-10-04 07:18:40|||||||||1
1728026370000|2024-10-04 07:19:30|||||||||1
1728026430000|2024-10-04 07:20:30|||||||||1
1728026470000|2024-10-04 07:21:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|5
1728026530000|2024-10-04 07:22:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|36
1728026550000|2024-10-04 07:22:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|32
1728026570000|2024-10-04 07:22:50|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|21
1728026590000|2024-10-04 07:23:10|||||||||4
1728026600000|2024-10-04 07:23:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|141
1728026610000|2024-10-04 07:23:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|8
1728026650000|2024-10-04 07:24:10|||||||||1
1728026710000|2024-10-04 07:25:10|||||||||1
1728026740000|2024-10-04 07:25:40|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|27
1728026770000|2024-10-04 07:26:10|||||||||1
1728026790000|2024-10-04 07:26:30|||||||||1
1728026820000|2024-10-04 07:27:00|||||||||1
1728026840000|2024-10-04 07:27:20|||||||||1
1728026860000|2024-10-04 07:27:40|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|41
1728026930000|2024-10-04 07:28:50|||||||||1
1728026940000|2024-10-04 07:29:00|20.24|20.16|20.22|20.14|20.24|20.16|20.2|20.12|6
1728026950000|2024-10-04 07:29:10|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1728026960000|2024-10-04 07:29:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|4
1728026970000|2024-10-04 07:29:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|3
1728026980000|2024-10-04 07:29:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1728026990000|2024-10-04 07:29:50|||||||||1
1728027000000|2024-10-04 07:30:00|20.22|20.14|20.24|20.16|20.25|20.17|20.22|20.14|0
1728027010000|2024-10-04 07:30:10|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1728027020000|2024-10-04 07:30:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1728027030000|2024-10-04 07:30:30|20.24|20.16|20.21|20.13|20.25|20.17|20.21|20.13|10
1728027040000|2024-10-04 07:30:40|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|5
1728027050000|2024-10-04 07:30:50|||||||||1
1728027060000|2024-10-04 07:31:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|1
1728027070000|2024-10-04 07:31:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|7
1728027080000|2024-10-04 07:31:20|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|0
1728027100000|2024-10-04 07:31:40|||||||||1
1728027130000|2024-10-04 07:32:10|20.24|20.16|20.25|20.17|20.25|20.17|20.22|20.14|2
1728027140000|2024-10-04 07:32:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1728027150000|2024-10-04 07:32:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1728027160000|2024-10-04 07:32:40|||||||||1
1728027170000|2024-10-04 07:32:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1728027180000|2024-10-04 07:33:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|9
1728027190000|2024-10-04 07:33:10|20.25|20.17|20.26|20.18|20.26|20.18|20.24|20.16|14
1728027200000|2024-10-04 07:33:20|||||||||2
1728027210000|2024-10-04 07:33:30|20.23|20.15|20.26|20.18|20.27|20.19|20.23|20.15|4
1728027220000|2024-10-04 07:33:40|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1728027230000|2024-10-04 07:33:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1728027240000|2024-10-04 07:34:00|||||||||1
1728027260000|2024-10-04 07:34:20|||||||||18
1728027270000|2024-10-04 07:34:30|||||||||1
1728027290000|2024-10-04 07:34:50|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|6
1728027300000|2024-10-04 07:35:00|20.25|20.17|20.25|20.17|20.25|20.17|20.22|20.14|0
1728027310000|2024-10-04 07:35:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|1
1728027330000|2024-10-04 07:35:30|||||||||5
1728027350000|2024-10-04 07:35:50|20.24|20.16|20.22|20.14|20.26|20.18|20.22|20.14|16
1728027360000|2024-10-04 07:36:00|20.24|20.16|20.23|20.15|20.26|20.18|20.22|20.14|14
1728027370000|2024-10-04 07:36:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728027380000|2024-10-04 07:36:20|||||||||1
1728027390000|2024-10-04 07:36:30|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1728027400000|2024-10-04 07:36:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1728027410000|2024-10-04 07:36:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728027440000|2024-10-04 07:37:20|||||||||1
1728027490000|2024-10-04 07:38:10|||||||||1
1728027520000|2024-10-04 07:38:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|170
1728027590000|2024-10-04 07:39:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|11
1728027610000|2024-10-04 07:40:10|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|1
1728027620000|2024-10-04 07:40:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1728027640000|2024-10-04 07:40:40|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|60
1728027650000|2024-10-04 07:40:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1728027660000|2024-10-04 07:41:00|||||||||1
1728027670000|2024-10-04 07:41:10|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1728027690000|2024-10-04 07:41:30|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|4
1728027710000|2024-10-04 07:41:50|||||||||10
1728027720000|2024-10-04 07:42:00|||||||||1
1728027750000|2024-10-04 07:42:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|5
1728027770000|2024-10-04 07:42:50|||||||||1
1728027790000|2024-10-04 07:43:10|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1728027830000|2024-10-04 07:43:50|||||||||1
1728027890000|2024-10-04 07:44:50|||||||||1
1728027900000|2024-10-04 07:45:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1728027940000|2024-10-04 07:45:40|||||||||1
1728028000000|2024-10-04 07:46:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|6
1728028030000|2024-10-04 07:47:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1728028040000|2024-10-04 07:47:20|20.26|20.18|20.25|20.17|20.27|20.19|20.25|20.17|20
1728028050000|2024-10-04 07:47:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|5
1728028060000|2024-10-04 07:47:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1728028070000|2024-10-04 07:47:50|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1728028080000|2024-10-04 07:48:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|4
1728028090000|2024-10-04 07:48:10|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1728028110000|2024-10-04 07:48:30|||||||||1
1728028130000|2024-10-04 07:48:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1728028150000|2024-10-04 07:49:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|20
1728028170000|2024-10-04 07:49:30|||||||||1
1728028180000|2024-10-04 07:49:40|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|1
1728028190000|2024-10-04 07:49:50|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|1
1728028200000|2024-10-04 07:50:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|2
1728028220000|2024-10-04 07:50:20|||||||||1
1728028240000|2024-10-04 07:50:40|||||||||15
1728028260000|2024-10-04 07:51:00|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|28
1728028270000|2024-10-04 07:51:10|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|0
1728028280000|2024-10-04 07:51:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728028300000|2024-10-04 07:51:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1728028310000|2024-10-04 07:51:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1728028330000|2024-10-04 07:52:10|||||||||1
1728028360000|2024-10-04 07:52:40|20.19|20.11|20.17|20.09|20.19|20.11|20.15|20.07|2
1728028380000|2024-10-04 07:53:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728028390000|2024-10-04 07:53:10|||||||||1
1728028450000|2024-10-04 07:54:10|||||||||1
1728028460000|2024-10-04 07:54:20|||||||||4
1728028470000|2024-10-04 07:54:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|3
1728028500000|2024-10-04 07:55:00|||||||||11
1728028510000|2024-10-04 07:55:10|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1728028520000|2024-10-04 07:55:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728028560000|2024-10-04 07:56:00|||||||||1
1728028610000|2024-10-04 07:56:50|||||||||1
1728028670000|2024-10-04 07:57:50|||||||||1
1728028710000|2024-10-04 07:58:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|11
1728028720000|2024-10-04 07:58:40|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1728028730000|2024-10-04 07:58:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1728028780000|2024-10-04 07:59:40|||||||||1
1728028830000|2024-10-04 08:00:30|||||||||4
1728028840000|2024-10-04 08:00:40|||||||||1
1728028890000|2024-10-04 08:01:30|||||||||1
1728028950000|2024-10-04 08:02:30|||||||||1
1728028980000|2024-10-04 08:03:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|12
1728029000000|2024-10-04 08:03:20|||||||||1
1728029010000|2024-10-04 08:03:30|||||||||1
1728029020000|2024-10-04 08:03:40|||||||||3
1728029030000|2024-10-04 08:03:50|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1728029040000|2024-10-04 08:04:00|||||||||3
1728029050000|2024-10-04 08:04:10|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|2
1728029060000|2024-10-04 08:04:20|||||||||1
1728029070000|2024-10-04 08:04:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|6
1728029120000|2024-10-04 08:05:20|||||||||1
1728029180000|2024-10-04 08:06:20|||||||||1
1728029200000|2024-10-04 08:06:40|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|58
1728029230000|2024-10-04 08:07:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|130
1728029260000|2024-10-04 08:07:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|17
1728029290000|2024-10-04 08:08:10|||||||||1
1728029330000|2024-10-04 08:08:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|7
1728029340000|2024-10-04 08:09:00|||||||||1
1728029350000|2024-10-04 08:09:10|||||||||7
1728029360000|2024-10-04 08:09:20|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|13
1728029370000|2024-10-04 08:09:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1728029380000|2024-10-04 08:09:40|20.27|20.19|20.27|20.19|20.3|20.22|20.27|20.19|0
1728029400000|2024-10-04 08:10:00|||||||||1
1728029420000|2024-10-04 08:10:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|17
1728029430000|2024-10-04 08:10:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1728029440000|2024-10-04 08:10:40|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1728029450000|2024-10-04 08:10:50|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1728029460000|2024-10-04 08:11:00|||||||||1
1728029470000|2024-10-04 08:11:10|20.26|20.18|20.25|20.17|20.27|20.19|20.25|20.17|2
1728029490000|2024-10-04 08:11:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1728029510000|2024-10-04 08:11:50|||||||||1
1728029530000|2024-10-04 08:12:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|2
1728029540000|2024-10-04 08:12:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1728029560000|2024-10-04 08:12:40|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|7
1728029570000|2024-10-04 08:12:50|||||||||11
1728029580000|2024-10-04 08:13:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|4
1728029600000|2024-10-04 08:13:20|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|25
1728029610000|2024-10-04 08:13:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1728029620000|2024-10-04 08:13:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|1
1728029630000|2024-10-04 08:13:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1728029680000|2024-10-04 08:14:40|||||||||1
1728029690000|2024-10-04 08:14:50|20.22|20.14|20.21|20.13|20.22|20.14|20.2|20.12|24
1728029700000|2024-10-04 08:15:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728029710000|2024-10-04 08:15:10|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|1
1728029720000|2024-10-04 08:15:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|3
1728029740000|2024-10-04 08:15:40|||||||||1
1728029760000|2024-10-04 08:16:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|11
1728029790000|2024-10-04 08:16:30|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|1
1728029810000|2024-10-04 08:16:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|2
1728029820000|2024-10-04 08:17:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1728029850000|2024-10-04 08:17:30|||||||||1
1728029890000|2024-10-04 08:18:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1728029900000|2024-10-04 08:18:20|||||||||1
1728029930000|2024-10-04 08:18:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1728029950000|2024-10-04 08:19:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|4
1728029960000|2024-10-04 08:19:20|20.17|20.09|20.17|20.09|20.18|20.1|20.16|20.08|58
1728029970000|2024-10-04 08:19:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|15
1728029980000|2024-10-04 08:19:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|7
1728029990000|2024-10-04 08:19:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1728030010000|2024-10-04 08:20:10|||||||||9
1728030020000|2024-10-04 08:20:20|||||||||1
1728030070000|2024-10-04 08:21:10|||||||||2
1728030090000|2024-10-04 08:21:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728030100000|2024-10-04 08:21:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1728030110000|2024-10-04 08:21:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1728030120000|2024-10-04 08:22:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|40
1728030180000|2024-10-04 08:23:00|||||||||1
1728030190000|2024-10-04 08:23:10|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|0
1728030230000|2024-10-04 08:23:50|||||||||1
1728030240000|2024-10-04 08:24:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1728030280000|2024-10-04 08:24:40|20.19|20.11|20.18|20.1|20.2|20.12|20.18|20.1|19
1728030290000|2024-10-04 08:24:50|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|3
1728030300000|2024-10-04 08:25:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|5
1728030330000|2024-10-04 08:25:30|||||||||4
1728030340000|2024-10-04 08:25:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|7
1728030350000|2024-10-04 08:25:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|3
1728030360000|2024-10-04 08:26:00|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|3
1728030390000|2024-10-04 08:26:30|||||||||9
1728030410000|2024-10-04 08:26:50|||||||||1
1728030460000|2024-10-04 08:27:40|||||||||1
1728030480000|2024-10-04 08:28:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|21
1728030510000|2024-10-04 08:28:30|20.21|20.13|20.21|20.13|20.22|20.14|20.2|20.12|3
1728030520000|2024-10-04 08:28:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|1
1728030540000|2024-10-04 08:29:00|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1728030550000|2024-10-04 08:29:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|6
1728030560000|2024-10-04 08:29:20|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1728030570000|2024-10-04 08:29:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1728030580000|2024-10-04 08:29:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1728030600000|2024-10-04 08:30:00|20.22|20.14|20.21|20.13|20.22|20.14|20.2|20.12|1
1728030620000|2024-10-04 08:30:20|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|3
1728030630000|2024-10-04 08:30:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1728030670000|2024-10-04 08:31:10|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|5
1728030690000|2024-10-04 08:31:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|1
1728030700000|2024-10-04 08:31:40|||||||||4
1728030720000|2024-10-04 08:32:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1728030730000|2024-10-04 08:32:10|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1728030740000|2024-10-04 08:32:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|1
1728030800000|2024-10-04 08:33:20|||||||||2
1728030810000|2024-10-04 08:33:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1728030830000|2024-10-04 08:33:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|42
1728030860000|2024-10-04 08:34:20|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|1
1728030870000|2024-10-04 08:34:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1728030880000|2024-10-04 08:34:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1728030890000|2024-10-04 08:34:50|||||||||1
1728030900000|2024-10-04 08:35:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1728030910000|2024-10-04 08:35:10|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|1
1728030920000|2024-10-04 08:35:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1728030930000|2024-10-04 08:35:30|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1728030950000|2024-10-04 08:35:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1728030960000|2024-10-04 08:36:00|||||||||1
1728030970000|2024-10-04 08:36:10|||||||||1
1728030990000|2024-10-04 08:36:30|||||||||1
1728031020000|2024-10-04 08:37:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1728031030000|2024-10-04 08:37:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728031080000|2024-10-04 08:38:00|||||||||5
1728031140000|2024-10-04 08:39:00|||||||||1
1728031180000|2024-10-04 08:39:40|||||||||1
1728031190000|2024-10-04 08:39:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|24
1728031200000|2024-10-04 08:40:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728031250000|2024-10-04 08:40:50|||||||||1
1728031260000|2024-10-04 08:41:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|20
1728031270000|2024-10-04 08:41:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|4
1728031290000|2024-10-04 08:41:30|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|6
1728031300000|2024-10-04 08:41:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1728031360000|2024-10-04 08:42:40|||||||||1
1728031370000|2024-10-04 08:42:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728031380000|2024-10-04 08:43:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1728031390000|2024-10-04 08:43:10|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1728031400000|2024-10-04 08:43:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1728031420000|2024-10-04 08:43:40|||||||||1
1728031460000|2024-10-04 08:44:20|||||||||4
1728031470000|2024-10-04 08:44:30|||||||||1
1728031480000|2024-10-04 08:44:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728031490000|2024-10-04 08:44:50|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1728031530000|2024-10-04 08:45:30|||||||||4
1728031540000|2024-10-04 08:45:40|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|2
1728031550000|2024-10-04 08:45:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1728031560000|2024-10-04 08:46:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|3
1728031580000|2024-10-04 08:46:20|||||||||1
1728031640000|2024-10-04 08:47:20|||||||||1
1728031650000|2024-10-04 08:47:30|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|1
1728031690000|2024-10-04 08:48:10|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|14
1728031700000|2024-10-04 08:48:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1728031720000|2024-10-04 08:48:40|20.25|20.17|20.22|20.14|20.26|20.18|20.22|20.14|6
1728031740000|2024-10-04 08:49:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1728031750000|2024-10-04 08:49:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|1
1728031810000|2024-10-04 08:50:10|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|10
1728031830000|2024-10-04 08:50:30|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|4
1728031840000|2024-10-04 08:50:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|0
1728031850000|2024-10-04 08:50:50|20.25|20.17|20.26|20.18|20.27|20.19|20.25|20.17|8
1728031860000|2024-10-04 08:51:00|20.25|20.17|20.23|20.15|20.25|20.17|20.22|20.14|0
1728031870000|2024-10-04 08:51:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1728031900000|2024-10-04 08:51:40|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|0
1728031910000|2024-10-04 08:51:50|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1728031920000|2024-10-04 08:52:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|1
1728031930000|2024-10-04 08:52:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1728031940000|2024-10-04 08:52:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1728031950000|2024-10-04 08:52:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728031960000|2024-10-04 08:52:40|||||||||9
1728031980000|2024-10-04 08:53:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|1
1728032000000|2024-10-04 08:53:20|20.23|20.15|20.25|20.17|20.25|20.17|20.22|20.14|0
1728032010000|2024-10-04 08:53:30|||||||||1
1728032030000|2024-10-04 08:53:50|||||||||1
1728032040000|2024-10-04 08:54:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|85
1728032050000|2024-10-04 08:54:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|6
1728032060000|2024-10-04 08:54:20|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|10
1728032070000|2024-10-04 08:54:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1728032080000|2024-10-04 08:54:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1728032090000|2024-10-04 08:54:50|||||||||1
1728032130000|2024-10-04 08:55:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|4
1728032140000|2024-10-04 08:55:40|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1728032150000|2024-10-04 08:55:50|||||||||1
1728032170000|2024-10-04 08:56:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|11
1728032200000|2024-10-04 08:56:40|||||||||1
1728032230000|2024-10-04 08:57:10|||||||||4
1728032260000|2024-10-04 08:57:40|||||||||1
1728032270000|2024-10-04 08:57:50|20.28|20.2|20.29|20.21|20.29|20.21|20.27|20.19|3
1728032280000|2024-10-04 08:58:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1728032310000|2024-10-04 08:58:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|12
1728032320000|2024-10-04 08:58:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1728032350000|2024-10-04 08:59:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1728032360000|2024-10-04 08:59:20|20.31|20.23|20.33|20.25|20.34|20.26|20.31|20.23|32
1728032370000|2024-10-04 08:59:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1728032410000|2024-10-04 09:00:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1728032420000|2024-10-04 09:00:20|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1728032430000|2024-10-04 09:00:30|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|1
1728032460000|2024-10-04 09:01:00|20.29|20.21|20.29|20.21|20.3|20.22|20.29|20.21|0
1728032480000|2024-10-04 09:01:20|||||||||1
1728032520000|2024-10-04 09:02:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|13
1728032530000|2024-10-04 09:02:10|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1728032540000|2024-10-04 09:02:20|||||||||1
1728032590000|2024-10-04 09:03:10|||||||||1
1728032650000|2024-10-04 09:04:10|||||||||4
1728032670000|2024-10-04 09:04:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1728032680000|2024-10-04 09:04:40|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1728032690000|2024-10-04 09:04:50|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1728032710000|2024-10-04 09:05:10|||||||||1
1728032730000|2024-10-04 09:05:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1728032740000|2024-10-04 09:05:40|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1728032750000|2024-10-04 09:05:50|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1728032760000|2024-10-04 09:06:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|1
1728032800000|2024-10-04 09:06:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1728032810000|2024-10-04 09:06:50|20.32|20.24|20.3|20.22|20.32|20.24|20.29|20.21|0
1728032820000|2024-10-04 09:07:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1728032850000|2024-10-04 09:07:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|5
1728032870000|2024-10-04 09:07:50|||||||||1
1728032880000|2024-10-04 09:08:00|20.25|20.17|20.25|20.17|20.27|20.19|20.24|20.16|0
1728032890000|2024-10-04 09:08:10|20.27|20.19|20.25|20.17|20.27|20.19|20.24|20.16|7
1728032900000|2024-10-04 09:08:20|20.27|20.19|20.24|20.16|20.27|20.19|20.24|20.16|0
1728032910000|2024-10-04 09:08:30|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|169
1728032920000|2024-10-04 09:08:40|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|1
1728032930000|2024-10-04 09:08:50|20.22|20.14|20.23|20.15|20.24|20.16|20.22|20.14|28
1728032940000|2024-10-04 09:09:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|7
1728032980000|2024-10-04 09:09:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|20
1728032990000|2024-10-04 09:09:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1728033000000|2024-10-04 09:10:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|5
1728033030000|2024-10-04 09:10:30|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|1
1728033040000|2024-10-04 09:10:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1728033050000|2024-10-04 09:10:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|14
1728033080000|2024-10-04 09:11:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|5
1728033090000|2024-10-04 09:11:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1728033100000|2024-10-04 09:11:40|||||||||1
1728033120000|2024-10-04 09:12:00|20.22|20.14|20.23|20.15|20.24|20.16|20.22|20.14|65
1728033130000|2024-10-04 09:12:10|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1728033150000|2024-10-04 09:12:30|||||||||1
1728033160000|2024-10-04 09:12:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1728033190000|2024-10-04 09:13:10|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|0
1728033200000|2024-10-04 09:13:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1728033210000|2024-10-04 09:13:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1728033220000|2024-10-04 09:13:40|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1728033270000|2024-10-04 09:14:30|||||||||1
1728033320000|2024-10-04 09:15:20|||||||||1
1728033340000|2024-10-04 09:15:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1728033350000|2024-10-04 09:15:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1728033360000|2024-10-04 09:16:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1728033370000|2024-10-04 09:16:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1728033380000|2024-10-04 09:16:20|||||||||1
1728033430000|2024-10-04 09:17:10|||||||||33
1728033460000|2024-10-04 09:17:40|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1728033480000|2024-10-04 09:18:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1728033490000|2024-10-04 09:18:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1728033510000|2024-10-04 09:18:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1728033520000|2024-10-04 09:18:40|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1728033530000|2024-10-04 09:18:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1728033540000|2024-10-04 09:19:00|||||||||1
1728033550000|2024-10-04 09:19:10|||||||||1
1728033600000|2024-10-04 09:20:00|||||||||1
1728033610000|2024-10-04 09:20:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1728033650000|2024-10-04 09:20:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1728033660000|2024-10-04 09:21:00|||||||||1
1728033710000|2024-10-04 09:21:50|||||||||1
1728033720000|2024-10-04 09:22:00|20.23|20.15|20.22|20.14|20.24|20.16|20.22|20.14|25
1728033730000|2024-10-04 09:22:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|4
1728033740000|2024-10-04 09:22:20|20.22|20.14|20.23|20.15|20.24|20.16|20.22|20.14|2
1728033750000|2024-10-04 09:22:30|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1728033760000|2024-10-04 09:22:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1728033770000|2024-10-04 09:22:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|3
1728033830000|2024-10-04 09:23:50|||||||||1
1728033840000|2024-10-04 09:24:00|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|2
1728033850000|2024-10-04 09:24:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|1
1728033880000|2024-10-04 09:24:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|6
1728033890000|2024-10-04 09:24:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|4
1728033900000|2024-10-04 09:25:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|29
1728033910000|2024-10-04 09:25:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|21
1728033930000|2024-10-04 09:25:30|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1728033940000|2024-10-04 09:25:40|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|1
1728033950000|2024-10-04 09:25:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728033970000|2024-10-04 09:26:10|||||||||6
1728033990000|2024-10-04 09:26:30|20.23|20.15|20.24|20.16|20.24|20.16|20.22|20.14|7
1728034010000|2024-10-04 09:26:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|25
1728034030000|2024-10-04 09:27:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728034050000|2024-10-04 09:27:30|||||||||1
1728034110000|2024-10-04 09:28:30|||||||||1
1728034160000|2024-10-04 09:29:20|||||||||1
1728034220000|2024-10-04 09:30:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|56
1728034230000|2024-10-04 09:30:30|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|2
1728034250000|2024-10-04 09:30:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|6
1728034260000|2024-10-04 09:31:00|20.17|20.09|20.18|20.1|20.19|20.11|20.17|20.09|49
1728034270000|2024-10-04 09:31:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1728034330000|2024-10-04 09:32:10|||||||||1
1728034390000|2024-10-04 09:33:10|||||||||1
1728034440000|2024-10-04 09:34:00|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|101
1728034450000|2024-10-04 09:34:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|28
1728034460000|2024-10-04 09:34:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1728034470000|2024-10-04 09:34:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|1
1728034480000|2024-10-04 09:34:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728034500000|2024-10-04 09:35:00|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|1
1728034510000|2024-10-04 09:35:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1728034550000|2024-10-04 09:35:50|||||||||1
1728034610000|2024-10-04 09:36:50|||||||||1
1728034670000|2024-10-04 09:37:50|||||||||1
1728034720000|2024-10-04 09:38:40|||||||||1
1728034780000|2024-10-04 09:39:40|||||||||1
1728034840000|2024-10-04 09:40:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|205
1728034850000|2024-10-04 09:40:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728034870000|2024-10-04 09:41:10|||||||||4
1728034890000|2024-10-04 09:41:30|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|1
1728034900000|2024-10-04 09:41:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728034910000|2024-10-04 09:41:50|||||||||1
1728034920000|2024-10-04 09:42:00|||||||||45
1728034930000|2024-10-04 09:42:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1728034950000|2024-10-04 09:42:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1728034970000|2024-10-04 09:42:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1728034980000|2024-10-04 09:43:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728035000000|2024-10-04 09:43:20|||||||||1
1728035010000|2024-10-04 09:43:30|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1728035040000|2024-10-04 09:44:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1728035050000|2024-10-04 09:44:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|20
1728035060000|2024-10-04 09:44:20|||||||||1
1728035080000|2024-10-04 09:44:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728035100000|2024-10-04 09:45:00|20.18|20.1|20.19|20.11|20.19|20.11|20.17|20.09|2
1728035110000|2024-10-04 09:45:10|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1728035120000|2024-10-04 09:45:20|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|1
1728035130000|2024-10-04 09:45:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1728035160000|2024-10-04 09:46:00|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1728035170000|2024-10-04 09:46:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|4
1728035180000|2024-10-04 09:46:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728035190000|2024-10-04 09:46:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728035210000|2024-10-04 09:46:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1728035220000|2024-10-04 09:47:00|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|13
1728035230000|2024-10-04 09:47:10|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|2
1728035250000|2024-10-04 09:47:30|||||||||4
1728035280000|2024-10-04 09:48:00|||||||||1
1728035310000|2024-10-04 09:48:30|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1728035320000|2024-10-04 09:48:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1728035340000|2024-10-04 09:49:00|||||||||1
1728035380000|2024-10-04 09:49:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728035400000|2024-10-04 09:50:00|||||||||1
1728035410000|2024-10-04 09:50:10|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1728035420000|2024-10-04 09:50:20|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1728035450000|2024-10-04 09:50:50|||||||||1
1728035460000|2024-10-04 09:51:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1728035490000|2024-10-04 09:51:30|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|8
1728035510000|2024-10-04 09:51:50|||||||||1
1728035520000|2024-10-04 09:52:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728035530000|2024-10-04 09:52:10|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|0
1728035560000|2024-10-04 09:52:40|||||||||1
1728035620000|2024-10-04 09:53:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|24
1728035680000|2024-10-04 09:54:40|||||||||1
1728035710000|2024-10-04 09:55:10|||||||||7
1728035730000|2024-10-04 09:55:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|125
1728035760000|2024-10-04 09:56:00|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728035770000|2024-10-04 09:56:10|20.15|20.07|20.13|20.05|20.15|20.07|20.12|20.04|0
1728035780000|2024-10-04 09:56:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728035790000|2024-10-04 09:56:30|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|1
1728035830000|2024-10-04 09:57:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|5
1728035840000|2024-10-04 09:57:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1728035850000|2024-10-04 09:57:30|||||||||8
1728035900000|2024-10-04 09:58:20|||||||||1
1728035940000|2024-10-04 09:59:00|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1728035950000|2024-10-04 09:59:10|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1728035960000|2024-10-04 09:59:20|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|1
1728035980000|2024-10-04 09:59:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728036000000|2024-10-04 10:00:00|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|89
1728036010000|2024-10-04 10:00:10|20.13|20.05|20.12|20.04|20.15|20.07|20.12|20.04|5
1728036020000|2024-10-04 10:00:20|20.13|20.05|20.12|20.04|20.17|20.09|20.12|20.04|83
1728036030000|2024-10-04 10:00:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|15
1728036040000|2024-10-04 10:00:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|17
1728036050000|2024-10-04 10:00:50|20.13|20.05|20.13|20.05|20.15|20.07|20.12|20.04|5
1728036060000|2024-10-04 10:01:00|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1728036070000|2024-10-04 10:01:10|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|5
1728036090000|2024-10-04 10:01:30|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|0
1728036120000|2024-10-04 10:02:00|||||||||1
1728036180000|2024-10-04 10:03:00|||||||||1
1728036240000|2024-10-04 10:04:00|||||||||12
1728036270000|2024-10-04 10:04:30|||||||||3
1728036290000|2024-10-04 10:04:50|||||||||1
1728036350000|2024-10-04 10:05:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|1
1728036390000|2024-10-04 10:06:30|||||||||4
1728036400000|2024-10-04 10:06:40|||||||||1
1728036410000|2024-10-04 10:06:50|||||||||1
1728036440000|2024-10-04 10:07:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|40
1728036450000|2024-10-04 10:07:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|9
1728036460000|2024-10-04 10:07:40|20.13|20.05|20.12|20.04|20.14|20.06|20.12|20.04|1
1728036470000|2024-10-04 10:07:50|||||||||1
1728036480000|2024-10-04 10:08:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1728036500000|2024-10-04 10:08:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|74
1728036510000|2024-10-04 10:08:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728036530000|2024-10-04 10:08:50|||||||||7
1728036570000|2024-10-04 10:09:30|||||||||1
1728036620000|2024-10-04 10:10:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|11
1728036630000|2024-10-04 10:10:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1728036650000|2024-10-04 10:10:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1728036670000|2024-10-04 10:11:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|1
1728036680000|2024-10-04 10:11:20|||||||||1
1728036740000|2024-10-04 10:12:20|||||||||1
1728036770000|2024-10-04 10:12:50|||||||||4
1728036800000|2024-10-04 10:13:20|||||||||1
1728036850000|2024-10-04 10:14:10|||||||||1
1728036910000|2024-10-04 10:15:10|||||||||1
1728036960000|2024-10-04 10:16:00|||||||||1
1728037020000|2024-10-04 10:17:00|||||||||1
1728037080000|2024-10-04 10:18:00|||||||||1
1728037130000|2024-10-04 10:18:50|||||||||8
1728037150000|2024-10-04 10:19:10|||||||||4
1728037190000|2024-10-04 10:19:50|||||||||1
1728037240000|2024-10-04 10:20:40|||||||||1
1728037300000|2024-10-04 10:21:40|||||||||1
1728037330000|2024-10-04 10:22:10|||||||||1
1728037360000|2024-10-04 10:22:40|||||||||1
1728037380000|2024-10-04 10:23:00|20.11|20.03|20.1|20.02|20.12|20.04|20.1|20.02|240
1728037400000|2024-10-04 10:23:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1728037410000|2024-10-04 10:23:30|||||||||1
1728037460000|2024-10-04 10:24:20|||||||||1
1728037470000|2024-10-04 10:24:30|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|1
1728037480000|2024-10-04 10:24:40|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1728037520000|2024-10-04 10:25:20|||||||||13
1728037530000|2024-10-04 10:25:30|||||||||5
1728037580000|2024-10-04 10:26:20|||||||||1
1728037590000|2024-10-04 10:26:30|||||||||1
1728037640000|2024-10-04 10:27:20|||||||||2
1728037650000|2024-10-04 10:27:30|||||||||1
1728037690000|2024-10-04 10:28:10|||||||||1
1728037700000|2024-10-04 10:28:20|||||||||1
1728037710000|2024-10-04 10:28:30|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|17
1728037720000|2024-10-04 10:28:40|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|7
1728037730000|2024-10-04 10:28:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728037740000|2024-10-04 10:29:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1728037750000|2024-10-04 10:29:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1728037760000|2024-10-04 10:29:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|8
1728037770000|2024-10-04 10:29:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728037790000|2024-10-04 10:29:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1728037800000|2024-10-04 10:30:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728037810000|2024-10-04 10:30:10|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|6
1728037820000|2024-10-04 10:30:20|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1728037860000|2024-10-04 10:31:00|||||||||1
1728037870000|2024-10-04 10:31:10|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|1
1728037890000|2024-10-04 10:31:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1728037910000|2024-10-04 10:31:50|||||||||4
1728037920000|2024-10-04 10:32:00|||||||||1
1728037930000|2024-10-04 10:32:10|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|12
1728037970000|2024-10-04 10:32:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1728037980000|2024-10-04 10:33:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728038010000|2024-10-04 10:33:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728038030000|2024-10-04 10:33:50|||||||||11
1728038040000|2024-10-04 10:34:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1728038060000|2024-10-04 10:34:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728038090000|2024-10-04 10:34:50|||||||||2
1728038100000|2024-10-04 10:35:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|8
1728038110000|2024-10-04 10:35:10|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1728038120000|2024-10-04 10:35:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1728038140000|2024-10-04 10:35:40|||||||||1
1728038200000|2024-10-04 10:36:40|||||||||1
1728038250000|2024-10-04 10:37:30|||||||||1
1728038300000|2024-10-04 10:38:20|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|29
1728038310000|2024-10-04 10:38:30|||||||||1
1728038370000|2024-10-04 10:39:30|||||||||1
1728038390000|2024-10-04 10:39:50|||||||||140
1728038420000|2024-10-04 10:40:20|||||||||1
1728038480000|2024-10-04 10:41:20|||||||||1
1728038530000|2024-10-04 10:42:10|||||||||1
1728038570000|2024-10-04 10:42:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|11
1728038580000|2024-10-04 10:43:00|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|2
1728038590000|2024-10-04 10:43:10|||||||||1
1728038600000|2024-10-04 10:43:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728038640000|2024-10-04 10:44:00|||||||||1
1728038680000|2024-10-04 10:44:40|||||||||4
1728038700000|2024-10-04 10:45:00|||||||||1
1728038760000|2024-10-04 10:46:00|||||||||1
1728038810000|2024-10-04 10:46:50|||||||||1
1728038820000|2024-10-04 10:47:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|19
1728038830000|2024-10-04 10:47:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|2
1728038850000|2024-10-04 10:47:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728038870000|2024-10-04 10:47:50|||||||||11
1728038920000|2024-10-04 10:48:40|||||||||1
1728038950000|2024-10-04 10:49:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728038980000|2024-10-04 10:49:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1728039020000|2024-10-04 10:50:20|||||||||24
1728039040000|2024-10-04 10:50:40|||||||||1
1728039090000|2024-10-04 10:51:30|||||||||1
1728039100000|2024-10-04 10:51:40|||||||||1
1728039150000|2024-10-04 10:52:30|20.12|20.04|20.17|20.09|20.17|20.09|20.12|20.04|3
1728039160000|2024-10-04 10:52:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|12
1728039170000|2024-10-04 10:52:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728039200000|2024-10-04 10:53:20|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1728039230000|2024-10-04 10:53:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728039260000|2024-10-04 10:54:20|||||||||1
1728039290000|2024-10-04 10:54:50|||||||||2
1728039360000|2024-10-04 10:56:00|||||||||13
1728039370000|2024-10-04 10:56:10|||||||||1
1728039430000|2024-10-04 10:57:10|||||||||1
1728039480000|2024-10-04 10:58:00|||||||||1
1728039500000|2024-10-04 10:58:20|||||||||9
1728039540000|2024-10-04 10:59:00|||||||||17
1728039600000|2024-10-04 11:00:00|||||||||5
1728039650000|2024-10-04 11:00:50|||||||||1
1728039710000|2024-10-04 11:01:50|||||||||1
1728039720000|2024-10-04 11:02:00|||||||||14
1728039760000|2024-10-04 11:02:40|||||||||1
1728039790000|2024-10-04 11:03:10|||||||||1
1728039820000|2024-10-04 11:03:40|||||||||1
1728039830000|2024-10-04 11:03:50|||||||||17
1728039890000|2024-10-04 11:04:50|||||||||5
1728039940000|2024-10-04 11:05:40|||||||||1
1728039990000|2024-10-04 11:06:30|||||||||1
1728040040000|2024-10-04 11:07:20|||||||||1
1728040060000|2024-10-04 11:07:40|||||||||1
1728040100000|2024-10-04 11:08:20|||||||||1
1728040160000|2024-10-04 11:09:20|||||||||1
1728040200000|2024-10-04 11:10:00|||||||||1
1728040210000|2024-10-04 11:10:10|||||||||1
1728040270000|2024-10-04 11:11:10|||||||||1
1728040320000|2024-10-04 11:12:00|||||||||2
1728040380000|2024-10-04 11:13:00|||||||||1
1728040440000|2024-10-04 11:14:00|||||||||1
1728040450000|2024-10-04 11:14:10|||||||||1
1728040490000|2024-10-04 11:14:50|||||||||1
1728040540000|2024-10-04 11:15:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|18
1728040550000|2024-10-04 11:15:50|||||||||1
1728040590000|2024-10-04 11:16:30|||||||||1
1728040600000|2024-10-04 11:16:40|||||||||1
1728040620000|2024-10-04 11:17:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728040660000|2024-10-04 11:17:40|||||||||1
1728040680000|2024-10-04 11:18:00|||||||||1
1728040720000|2024-10-04 11:18:40|||||||||1
1728040770000|2024-10-04 11:19:30|||||||||1
1728040780000|2024-10-04 11:19:40|||||||||1
1728040830000|2024-10-04 11:20:30|||||||||1
1728040850000|2024-10-04 11:20:50|||||||||1
1728040870000|2024-10-04 11:21:10|||||||||1
1728040880000|2024-10-04 11:21:20|||||||||1
1728040920000|2024-10-04 11:22:00|||||||||102
1728040930000|2024-10-04 11:22:10|||||||||73
1728040940000|2024-10-04 11:22:20|||||||||1
1728040970000|2024-10-04 11:22:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|10
1728040980000|2024-10-04 11:23:00|||||||||10
1728041020000|2024-10-04 11:23:40|||||||||1
1728041030000|2024-10-04 11:23:50|||||||||1
1728041050000|2024-10-04 11:24:10|||||||||1
1728041100000|2024-10-04 11:25:00|||||||||1
1728041110000|2024-10-04 11:25:10|||||||||1
1728041130000|2024-10-04 11:25:30|||||||||13
1728041160000|2024-10-04 11:26:00|||||||||1
1728041210000|2024-10-04 11:26:50|||||||||1
1728041220000|2024-10-04 11:27:00|||||||||9
1728041250000|2024-10-04 11:27:30|||||||||2
1728041270000|2024-10-04 11:27:50|||||||||1
1728041320000|2024-10-04 11:28:40|||||||||1
1728041350000|2024-10-04 11:29:10|||||||||1
1728041360000|2024-10-04 11:29:20|||||||||1
1728041380000|2024-10-04 11:29:40|||||||||1
1728041430000|2024-10-04 11:30:30|||||||||1
1728041440000|2024-10-04 11:30:40|||||||||25
1728041470000|2024-10-04 11:31:10|||||||||1
1728041490000|2024-10-04 11:31:30|||||||||1
1728041540000|2024-10-04 11:32:20|||||||||2
1728041570000|2024-10-04 11:32:50|||||||||1
1728041580000|2024-10-04 11:33:00|||||||||18
1728041590000|2024-10-04 11:33:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|2
1728041600000|2024-10-04 11:33:20|||||||||1
1728041630000|2024-10-04 11:33:50|||||||||1
1728041650000|2024-10-04 11:34:10|||||||||1
1728041670000|2024-10-04 11:34:30|||||||||1
1728041710000|2024-10-04 11:35:10|||||||||1
1728041730000|2024-10-04 11:35:30|||||||||1
1728041750000|2024-10-04 11:35:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|3
1728041760000|2024-10-04 11:36:00|||||||||1
1728041790000|2024-10-04 11:36:30|||||||||2
1728041820000|2024-10-04 11:37:00|||||||||3
1728041840000|2024-10-04 11:37:20|||||||||2
1728041850000|2024-10-04 11:37:30|||||||||3
1728041870000|2024-10-04 11:37:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|5
1728041880000|2024-10-04 11:38:00|||||||||6
1728041890000|2024-10-04 11:38:10|||||||||4
1728041900000|2024-10-04 11:38:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|58
1728041910000|2024-10-04 11:38:30|20.08|20|20.08|20|20.08|20|20.08|20|5
1728041920000|2024-10-04 11:38:40|||||||||4
1728041930000|2024-10-04 11:38:50|||||||||4
1728041940000|2024-10-04 11:39:00|||||||||4
1728041950000|2024-10-04 11:39:10|||||||||3
1728041960000|2024-10-04 11:39:20|||||||||6
1728041970000|2024-10-04 11:39:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|13
1728041980000|2024-10-04 11:39:40|||||||||1
1728042000000|2024-10-04 11:40:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|139
1728042040000|2024-10-04 11:40:40|||||||||1
1728042080000|2024-10-04 11:41:20|||||||||1
1728042090000|2024-10-04 11:41:30|||||||||4
1728042100000|2024-10-04 11:41:40|||||||||1
1728042120000|2024-10-04 11:42:00|||||||||13
1728042140000|2024-10-04 11:42:20|||||||||1
1728042150000|2024-10-04 11:42:30|||||||||1
1728042160000|2024-10-04 11:42:40|||||||||1
1728042170000|2024-10-04 11:42:50|||||||||1
1728042180000|2024-10-04 11:43:00|||||||||1
1728042190000|2024-10-04 11:43:10|||||||||2
1728042200000|2024-10-04 11:43:20|||||||||3
1728042210000|2024-10-04 11:43:30|||||||||2
1728042220000|2024-10-04 11:43:40|||||||||1
1728042230000|2024-10-04 11:43:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|21
1728042240000|2024-10-04 11:44:00|||||||||1
1728042250000|2024-10-04 11:44:10|20.08|20|20.08|20|20.08|20|20.07|19.99|2
1728042260000|2024-10-04 11:44:20|||||||||1
1728042270000|2024-10-04 11:44:30|||||||||1
1728042290000|2024-10-04 11:44:50|||||||||1
1728042300000|2024-10-04 11:45:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|4
1728042310000|2024-10-04 11:45:10|||||||||1
1728042340000|2024-10-04 11:45:40|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1728042370000|2024-10-04 11:46:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|1
1728042380000|2024-10-04 11:46:20|20.08|20|20.08|20|20.08|20|20.08|20|22
1728042420000|2024-10-04 11:47:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|8
1728042460000|2024-10-04 11:47:40|20.08|20|20.08|20|20.08|20|20.08|20|10
1728042480000|2024-10-04 11:48:00|||||||||1
1728042530000|2024-10-04 11:48:50|||||||||1
1728042590000|2024-10-04 11:49:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1728042600000|2024-10-04 11:50:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1728042610000|2024-10-04 11:50:10|20.07|19.99|20.08|20|20.08|20|20.07|19.99|3
1728042640000|2024-10-04 11:50:40|||||||||1
1728042650000|2024-10-04 11:50:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|5
1728042660000|2024-10-04 11:51:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|6
1728042700000|2024-10-04 11:51:40|||||||||1
1728042750000|2024-10-04 11:52:30|||||||||1
1728042810000|2024-10-04 11:53:30|||||||||1
1728042860000|2024-10-04 11:54:20|20.08|20|20.08|20|20.08|20|20.08|20|24
1728042870000|2024-10-04 11:54:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|11
1728042890000|2024-10-04 11:54:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728042900000|2024-10-04 11:55:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1728042910000|2024-10-04 11:55:10|20.06|19.98|20.08|20|20.08|20|20.06|19.98|4
1728042920000|2024-10-04 11:55:20|||||||||1
1728042930000|2024-10-04 11:55:30|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|1
1728042940000|2024-10-04 11:55:40|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1728042950000|2024-10-04 11:55:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1728042960000|2024-10-04 11:56:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728042970000|2024-10-04 11:56:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1728042980000|2024-10-04 11:56:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|1
1728043030000|2024-10-04 11:57:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|11
1728043040000|2024-10-04 11:57:20|20.08|20|20.08|20|20.08|20|20.08|20|3
1728043070000|2024-10-04 11:57:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|4
1728043080000|2024-10-04 11:58:00|||||||||1
1728043140000|2024-10-04 11:59:00|||||||||1
1728043190000|2024-10-04 11:59:50|||||||||1
1728043250000|2024-10-04 12:00:50|20.08|20|20.08|20|20.08|20|20.08|20|7
1728043260000|2024-10-04 12:01:00|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|13
1728043270000|2024-10-04 12:01:10|20.06|19.98|20.07|19.99|20.08|20|20.06|19.98|0
1728043280000|2024-10-04 12:01:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728043290000|2024-10-04 12:01:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1728043300000|2024-10-04 12:01:40|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|1
1728043360000|2024-10-04 12:02:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|7
1728043410000|2024-10-04 12:03:30|||||||||1
1728043420000|2024-10-04 12:03:40|||||||||3
1728043470000|2024-10-04 12:04:30|||||||||1
1728043520000|2024-10-04 12:05:20|||||||||1
1728043580000|2024-10-04 12:06:20|||||||||1
1728043630000|2024-10-04 12:07:10|||||||||1
1728043660000|2024-10-04 12:07:40|||||||||1
1728043690000|2024-10-04 12:08:10|||||||||1
1728043700000|2024-10-04 12:08:20|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|209
1728043710000|2024-10-04 12:08:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1728043720000|2024-10-04 12:08:40|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|14
1728043750000|2024-10-04 12:09:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|12
1728043780000|2024-10-04 12:09:40|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|40
1728043790000|2024-10-04 12:09:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|21
1728043800000|2024-10-04 12:10:00|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|89
1728043810000|2024-10-04 12:10:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|1
1728043820000|2024-10-04 12:10:20|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1728043850000|2024-10-04 12:10:50|||||||||1
1728043910000|2024-10-04 12:11:50|||||||||1
1728043920000|2024-10-04 12:12:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|53
1728043940000|2024-10-04 12:12:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|9
1728043950000|2024-10-04 12:12:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|6
1728043960000|2024-10-04 12:12:40|||||||||1
1728043970000|2024-10-04 12:12:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728043980000|2024-10-04 12:13:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|24
1728044000000|2024-10-04 12:13:20|||||||||1
1728044010000|2024-10-04 12:13:30|||||||||1
1728044020000|2024-10-04 12:13:40|||||||||1
1728044040000|2024-10-04 12:14:00|||||||||2
1728044070000|2024-10-04 12:14:30|||||||||1
1728044120000|2024-10-04 12:15:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1728044130000|2024-10-04 12:15:30|||||||||1
1728044180000|2024-10-04 12:16:20|||||||||1
1728044210000|2024-10-04 12:16:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|94
1728044220000|2024-10-04 12:17:00|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1728044240000|2024-10-04 12:17:20|||||||||1
1728044290000|2024-10-04 12:18:10|||||||||1
1728044310000|2024-10-04 12:18:30|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|39
1728044320000|2024-10-04 12:18:40|||||||||2
1728044360000|2024-10-04 12:19:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1728044380000|2024-10-04 12:19:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|4
1728044390000|2024-10-04 12:19:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1728044400000|2024-10-04 12:20:00|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|1
1728044460000|2024-10-04 12:21:00|||||||||1
1728044510000|2024-10-04 12:21:50|||||||||1
1728044530000|2024-10-04 12:22:10|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|6
1728044550000|2024-10-04 12:22:30|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1728044560000|2024-10-04 12:22:40|20.05|19.97|20.06|19.98|20.06|19.98|20.04|19.96|0
1728044570000|2024-10-04 12:22:50|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|14
1728044580000|2024-10-04 12:23:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1728044600000|2024-10-04 12:23:20|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|9
1728044620000|2024-10-04 12:23:40|||||||||1
1728044660000|2024-10-04 12:24:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|99
1728044670000|2024-10-04 12:24:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|22
1728044690000|2024-10-04 12:24:50|||||||||1
1728044700000|2024-10-04 12:25:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|31
1728044710000|2024-10-04 12:25:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1728044730000|2024-10-04 12:25:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|6
1728044750000|2024-10-04 12:25:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|10
1728044760000|2024-10-04 12:26:00|20.01|19.93|20.02|19.94|20.02|19.94|19.99|19.91|74
1728044770000|2024-10-04 12:26:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|5
1728044790000|2024-10-04 12:26:30|||||||||1
1728044800000|2024-10-04 12:26:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1728044810000|2024-10-04 12:26:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|13
1728044820000|2024-10-04 12:27:00|||||||||2
1728044840000|2024-10-04 12:27:20|||||||||1
1728044850000|2024-10-04 12:27:30|||||||||15
1728044900000|2024-10-04 12:28:20|20|19.92|19.99|19.91|20|19.92|19.99|19.91|11
1728044920000|2024-10-04 12:28:40|20|19.92|20|19.92|20|19.92|20|19.92|6
1728044930000|2024-10-04 12:28:50|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|4
1728044940000|2024-10-04 12:29:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|5
1728044950000|2024-10-04 12:29:10|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|16
1728044970000|2024-10-04 12:29:30|||||||||4
1728044980000|2024-10-04 12:29:40|||||||||1
1728045000000|2024-10-04 12:30:00|20.07|19.78|19.99|19.91|20.09|19.92|19.96|19.78|131
1728045010000|2024-10-04 12:30:10|19.97|19.89|19.91|19.83|19.97|19.89|19.91|19.83|125
1728045020000|2024-10-04 12:30:20|19.86|19.78|19.91|19.83|19.91|19.83|19.86|19.78|122
1728045030000|2024-10-04 12:30:30|19.86|19.78|19.94|19.86|19.98|19.9|19.86|19.78|68
1728045040000|2024-10-04 12:30:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|6
1728045050000|2024-10-04 12:30:50|19.92|19.84|19.98|19.9|19.98|19.9|19.91|19.83|36
1728045060000|2024-10-04 12:31:00|19.97|19.89|19.93|19.85|19.98|19.9|19.91|19.83|42
1728045070000|2024-10-04 12:31:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1728045080000|2024-10-04 12:31:20|19.94|19.86|19.88|19.8|19.94|19.86|19.88|19.8|56
1728045090000|2024-10-04 12:31:30|19.93|19.85|19.96|19.88|19.97|19.89|19.93|19.85|11
1728045100000|2024-10-04 12:31:40|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|11
1728045110000|2024-10-04 12:31:50|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|2
1728045120000|2024-10-04 12:32:00|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|48
1728045130000|2024-10-04 12:32:10|19.88|19.8|19.93|19.85|19.93|19.85|19.88|19.8|15
1728045140000|2024-10-04 12:32:20|19.88|19.8|19.91|19.83|19.93|19.85|19.88|19.8|123
1728045150000|2024-10-04 12:32:30|19.88|19.8|19.88|19.8|19.91|19.83|19.88|19.8|149
1728045160000|2024-10-04 12:32:40|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|65
1728045170000|2024-10-04 12:32:50|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|56
1728045190000|2024-10-04 12:33:10|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|76
1728045200000|2024-10-04 12:33:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|39
1728045230000|2024-10-04 12:33:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1728045240000|2024-10-04 12:34:00|||||||||4
1728045250000|2024-10-04 12:34:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|8
1728045260000|2024-10-04 12:34:20|19.87|19.79|19.88|19.8|19.88|19.8|19.86|19.78|8
1728045270000|2024-10-04 12:34:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1728045280000|2024-10-04 12:34:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|9
1728045290000|2024-10-04 12:34:50|19.87|19.79|19.86|19.78|19.88|19.8|19.86|19.78|3
1728045300000|2024-10-04 12:35:00|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|201
1728045310000|2024-10-04 12:35:10|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1728045320000|2024-10-04 12:35:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728045330000|2024-10-04 12:35:30|19.79|19.71|19.79|19.71|19.81|19.73|19.78|19.7|0
1728045340000|2024-10-04 12:35:40|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|36
1728045350000|2024-10-04 12:35:50|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|13
1728045370000|2024-10-04 12:36:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1728045380000|2024-10-04 12:36:20|||||||||2
1728045400000|2024-10-04 12:36:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|192
1728045420000|2024-10-04 12:37:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|190
1728045430000|2024-10-04 12:37:10|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|11
1728045440000|2024-10-04 12:37:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1728045500000|2024-10-04 12:38:20|||||||||1
1728045510000|2024-10-04 12:38:30|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|9
1728045560000|2024-10-04 12:39:20|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|45
1728045580000|2024-10-04 12:39:40|||||||||1
1728045610000|2024-10-04 12:40:10|||||||||1
1728045660000|2024-10-04 12:41:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1728045670000|2024-10-04 12:41:10|||||||||1
1728045680000|2024-10-04 12:41:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|126
1728045700000|2024-10-04 12:41:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|18
1728045710000|2024-10-04 12:41:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1728045720000|2024-10-04 12:42:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|7
1728045730000|2024-10-04 12:42:10|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|0
1728045740000|2024-10-04 12:42:20|19.81|19.73|19.83|19.75|19.83|19.75|19.79|19.71|0
1728045750000|2024-10-04 12:42:30|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|2
1728045760000|2024-10-04 12:42:40|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|5
1728045770000|2024-10-04 12:42:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|11
1728045780000|2024-10-04 12:43:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|18
1728045790000|2024-10-04 12:43:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|1
1728045800000|2024-10-04 12:43:20|||||||||1
1728045830000|2024-10-04 12:43:50|||||||||1
1728045840000|2024-10-04 12:44:00|||||||||14
1728045890000|2024-10-04 12:44:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|9
1728045930000|2024-10-04 12:45:30|||||||||1
1728045940000|2024-10-04 12:45:40|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|4
1728045960000|2024-10-04 12:46:00|19.78|19.7|19.83|19.75|19.83|19.75|19.78|19.7|4
1728045990000|2024-10-04 12:46:30|||||||||1
1728046000000|2024-10-04 12:46:40|||||||||1
1728046030000|2024-10-04 12:47:10|||||||||27
1728046050000|2024-10-04 12:47:30|||||||||1
1728046110000|2024-10-04 12:48:30|||||||||1
1728046120000|2024-10-04 12:48:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1728046130000|2024-10-04 12:48:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1728046140000|2024-10-04 12:49:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1728046150000|2024-10-04 12:49:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1728046160000|2024-10-04 12:49:20|||||||||1
1728046190000|2024-10-04 12:49:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|17
1728046200000|2024-10-04 12:50:00|19.83|19.75|19.84|19.76|19.84|19.76|19.82|19.74|0
1728046210000|2024-10-04 12:50:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1728046220000|2024-10-04 12:50:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|5
1728046230000|2024-10-04 12:50:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728046240000|2024-10-04 12:50:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1728046250000|2024-10-04 12:50:50|||||||||5
1728046270000|2024-10-04 12:51:10|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|9
1728046280000|2024-10-04 12:51:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728046320000|2024-10-04 12:52:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1728046330000|2024-10-04 12:52:10|||||||||1
1728046380000|2024-10-04 12:53:00|||||||||1
1728046440000|2024-10-04 12:54:00|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|1
1728046450000|2024-10-04 12:54:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728046470000|2024-10-04 12:54:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728046480000|2024-10-04 12:54:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1728046490000|2024-10-04 12:54:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|1
1728046500000|2024-10-04 12:55:00|19.86|19.78|19.87|19.79|19.87|19.79|19.84|19.76|0
1728046520000|2024-10-04 12:55:20|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1728046530000|2024-10-04 12:55:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728046540000|2024-10-04 12:55:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728046550000|2024-10-04 12:55:50|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|1
1728046560000|2024-10-04 12:56:00|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|18
1728046600000|2024-10-04 12:56:40|||||||||1
1728046630000|2024-10-04 12:57:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|16
1728046640000|2024-10-04 12:57:20|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1728046650000|2024-10-04 12:57:30|||||||||5
1728046660000|2024-10-04 12:57:40|||||||||1
1728046690000|2024-10-04 12:58:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1728046710000|2024-10-04 12:58:30|||||||||1
1728046720000|2024-10-04 12:58:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|20
1728046750000|2024-10-04 12:59:10|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|7
1728046770000|2024-10-04 12:59:30|||||||||1
1728046780000|2024-10-04 12:59:40|||||||||18
1728046800000|2024-10-04 13:00:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|28
1728046810000|2024-10-04 13:00:10|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|79
1728046820000|2024-10-04 13:00:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|30
1728046830000|2024-10-04 13:00:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|1
1728046840000|2024-10-04 13:00:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1728046860000|2024-10-04 13:01:00|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|28
1728046870000|2024-10-04 13:01:10|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|32
1728046880000|2024-10-04 13:01:20|||||||||1
1728046920000|2024-10-04 13:02:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|26
1728046930000|2024-10-04 13:02:10|||||||||1
1728046950000|2024-10-04 13:02:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|10
1728046970000|2024-10-04 13:02:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1728046990000|2024-10-04 13:03:10|||||||||2
1728047000000|2024-10-04 13:03:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728047010000|2024-10-04 13:03:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1728047020000|2024-10-04 13:03:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|6
1728047030000|2024-10-04 13:03:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1728047040000|2024-10-04 13:04:00|||||||||1
1728047060000|2024-10-04 13:04:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728047070000|2024-10-04 13:04:30|||||||||4
1728047080000|2024-10-04 13:04:40|19.86|19.78|19.88|19.8|19.89|19.81|19.86|19.78|38
1728047090000|2024-10-04 13:04:50|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|20
1728047100000|2024-10-04 13:05:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|74
1728047110000|2024-10-04 13:05:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|22
1728047120000|2024-10-04 13:05:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|15
1728047150000|2024-10-04 13:05:50|||||||||1
1728047160000|2024-10-04 13:06:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|15
1728047170000|2024-10-04 13:06:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|105
1728047210000|2024-10-04 13:06:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|8
1728047240000|2024-10-04 13:07:20|||||||||5
1728047260000|2024-10-04 13:07:40|||||||||3
1728047310000|2024-10-04 13:08:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|16
1728047320000|2024-10-04 13:08:40|||||||||1
1728047370000|2024-10-04 13:09:30|||||||||1
1728047430000|2024-10-04 13:10:30|||||||||2
1728047480000|2024-10-04 13:11:20|||||||||1
1728047520000|2024-10-04 13:12:00|||||||||5
1728047540000|2024-10-04 13:12:20|||||||||1
1728047590000|2024-10-04 13:13:10|||||||||8
1728047640000|2024-10-04 13:14:00|||||||||1
1728047650000|2024-10-04 13:14:10|||||||||1
1728047700000|2024-10-04 13:15:00|||||||||1
1728047750000|2024-10-04 13:15:50|||||||||13
1728047760000|2024-10-04 13:16:00|||||||||1
1728047780000|2024-10-04 13:16:20|||||||||1
1728047790000|2024-10-04 13:16:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|18
1728047820000|2024-10-04 13:17:00|||||||||5
1728047870000|2024-10-04 13:17:50|||||||||35
1728047890000|2024-10-04 13:18:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|1
1728047920000|2024-10-04 13:18:40|19.86|19.78|19.85|19.77|19.89|19.81|19.84|19.76|14
1728047930000|2024-10-04 13:18:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728047970000|2024-10-04 13:19:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1728047980000|2024-10-04 13:19:40|||||||||1
1728047990000|2024-10-04 13:19:50|||||||||3
1728048010000|2024-10-04 13:20:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|43
1728048020000|2024-10-04 13:20:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728048030000|2024-10-04 13:20:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1728048050000|2024-10-04 13:20:50|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|7
1728048060000|2024-10-04 13:21:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1728048070000|2024-10-04 13:21:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1728048090000|2024-10-04 13:21:30|||||||||21
1728048130000|2024-10-04 13:22:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|9
1728048140000|2024-10-04 13:22:20|||||||||1
1728048150000|2024-10-04 13:22:30|19.89|19.81|19.9|19.82|19.91|19.83|19.89|19.81|42
1728048160000|2024-10-04 13:22:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|16
1728048250000|2024-10-04 13:24:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1728048260000|2024-10-04 13:24:20|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|0
1728048270000|2024-10-04 13:24:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1728048280000|2024-10-04 13:24:40|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1728048300000|2024-10-04 13:25:00|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|0
1728048310000|2024-10-04 13:25:10|||||||||1
1728048360000|2024-10-04 13:26:00|||||||||1
1728048420000|2024-10-04 13:27:00|||||||||1
1728048460000|2024-10-04 13:27:40|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|0
1728048470000|2024-10-04 13:27:50|19.96|19.88|19.95|19.87|19.96|19.88|19.91|19.83|128
1728048480000|2024-10-04 13:28:00|19.93|19.85|19.95|19.87|19.96|19.88|19.91|19.83|76
1728048490000|2024-10-04 13:28:10|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|19
1728048500000|2024-10-04 13:28:20|19.95|19.87|19.96|19.88|19.96|19.88|19.91|19.83|16
1728048510000|2024-10-04 13:28:30|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|14
1728048530000|2024-10-04 13:28:50|19.95|19.87|19.92|19.84|19.96|19.88|19.91|19.83|8
1728048540000|2024-10-04 13:29:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1728048550000|2024-10-04 13:29:10|||||||||2
1728048580000|2024-10-04 13:29:40|||||||||1
1728048590000|2024-10-04 13:29:50|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|28
1728048600000|2024-10-04 13:30:00|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|1
1728048610000|2024-10-04 13:30:10|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|3
1728048620000|2024-10-04 13:30:20|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|2
1728048630000|2024-10-04 13:30:30|19.93|19.85|19.91|19.83|19.95|19.87|19.91|19.83|8
1728048640000|2024-10-04 13:30:40|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|2
1728048660000|2024-10-04 13:31:00|19.95|19.87|19.96|19.88|19.96|19.88|19.93|19.85|0
1728048670000|2024-10-04 13:31:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|113
1728048690000|2024-10-04 13:31:30|||||||||1
1728048700000|2024-10-04 13:31:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728048710000|2024-10-04 13:31:50|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1728048720000|2024-10-04 13:32:00|20|19.92|19.98|19.9|20.03|19.95|19.98|19.9|21
1728048730000|2024-10-04 13:32:10|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|1
1728048740000|2024-10-04 13:32:20|20|19.92|20.03|19.95|20.03|19.95|20|19.92|1
1728048750000|2024-10-04 13:32:30|||||||||9
1728048760000|2024-10-04 13:32:40|||||||||9
1728048770000|2024-10-04 13:32:50|20|19.92|20.03|19.95|20.03|19.95|20|19.92|50
1728048800000|2024-10-04 13:33:20|20|19.92|20|19.92|20.01|19.93|20|19.92|1
1728048810000|2024-10-04 13:33:30|20.01|19.93|20|19.92|20.03|19.95|20|19.92|0
1728048820000|2024-10-04 13:33:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|28
1728048830000|2024-10-04 13:33:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|70
1728048860000|2024-10-04 13:34:20|||||||||1
1728048870000|2024-10-04 13:34:30|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|313
1728048880000|2024-10-04 13:34:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1728048900000|2024-10-04 13:35:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|52
1728048940000|2024-10-04 13:35:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|38
1728048950000|2024-10-04 13:35:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|57
1728048960000|2024-10-04 13:36:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|364
1728048970000|2024-10-04 13:36:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|10
1728048980000|2024-10-04 13:36:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1728048990000|2024-10-04 13:36:30|19.86|19.78|19.89|19.81|19.91|19.83|19.84|19.76|145
1728049000000|2024-10-04 13:36:40|19.86|19.78|19.88|19.8|19.89|19.81|19.86|19.78|0
1728049010000|2024-10-04 13:36:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728049020000|2024-10-04 13:37:00|19.88|19.8|19.91|19.83|19.91|19.83|19.86|19.78|11
1728049040000|2024-10-04 13:37:20|19.92|19.84|19.93|19.85|19.93|19.85|19.91|19.83|23
1728049050000|2024-10-04 13:37:30|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|23
1728049060000|2024-10-04 13:37:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1728049080000|2024-10-04 13:38:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1728049090000|2024-10-04 13:38:10|19.9|19.82|19.88|19.8|19.91|19.83|19.88|19.8|0
1728049100000|2024-10-04 13:38:20|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|7
1728049130000|2024-10-04 13:38:50|||||||||1
1728049140000|2024-10-04 13:39:00|||||||||47
1728049150000|2024-10-04 13:39:10|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|18
1728049160000|2024-10-04 13:39:20|19.85|19.77|19.84|19.76|19.86|19.78|19.84|19.76|17
1728049170000|2024-10-04 13:39:30|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|3
1728049220000|2024-10-04 13:40:20|||||||||1
1728049230000|2024-10-04 13:40:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|15
1728049240000|2024-10-04 13:40:40|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|7
1728049250000|2024-10-04 13:40:50|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|2
1728049260000|2024-10-04 13:41:00|||||||||3
1728049270000|2024-10-04 13:41:10|||||||||1
1728049280000|2024-10-04 13:41:20|||||||||2
1728049290000|2024-10-04 13:41:30|||||||||2
1728049300000|2024-10-04 13:41:40|||||||||2
1728049310000|2024-10-04 13:41:50|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|179
1728049340000|2024-10-04 13:42:20|||||||||15
1728049350000|2024-10-04 13:42:30|||||||||10
1728049360000|2024-10-04 13:42:40|19.81|19.73|19.8|19.72|19.81|19.73|19.79|19.71|14
1728049370000|2024-10-04 13:42:50|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1728049390000|2024-10-04 13:43:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|16
1728049400000|2024-10-04 13:43:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|1
1728049410000|2024-10-04 13:43:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|1
1728049420000|2024-10-04 13:43:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|7
1728049450000|2024-10-04 13:44:10|||||||||2
1728049460000|2024-10-04 13:44:20|||||||||2
1728049470000|2024-10-04 13:44:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|18
1728049480000|2024-10-04 13:44:40|19.84|19.76|19.81|19.73|19.85|19.77|19.81|19.73|5
1728049490000|2024-10-04 13:44:50|19.83|19.75|19.84|19.76|19.84|19.76|19.81|19.73|14
1728049500000|2024-10-04 13:45:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|6
1728049520000|2024-10-04 13:45:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|14
1728049530000|2024-10-04 13:45:30|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|3
1728049540000|2024-10-04 13:45:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|3
1728049550000|2024-10-04 13:45:50|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|101
1728049560000|2024-10-04 13:46:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|15
1728049570000|2024-10-04 13:46:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1728049580000|2024-10-04 13:46:20|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|1
1728049590000|2024-10-04 13:46:30|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|4
1728049620000|2024-10-04 13:47:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|7
1728049630000|2024-10-04 13:47:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|7
1728049660000|2024-10-04 13:47:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728049670000|2024-10-04 13:47:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|17
1728049680000|2024-10-04 13:48:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1728049740000|2024-10-04 13:49:00|||||||||1
1728049760000|2024-10-04 13:49:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|24
1728049770000|2024-10-04 13:49:30|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|20
1728049780000|2024-10-04 13:49:40|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|0
1728049790000|2024-10-04 13:49:50|||||||||1
1728049820000|2024-10-04 13:50:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|18
1728049840000|2024-10-04 13:50:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|21
1728049850000|2024-10-04 13:50:50|19.79|19.71|19.8|19.72|19.81|19.73|19.79|19.71|2
1728049860000|2024-10-04 13:51:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1728049870000|2024-10-04 13:51:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|9
1728049890000|2024-10-04 13:51:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|5
1728049900000|2024-10-04 13:51:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|10
1728049950000|2024-10-04 13:52:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|8
1728049960000|2024-10-04 13:52:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|1
1728050000000|2024-10-04 13:53:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|44
1728050010000|2024-10-04 13:53:30|19.84|19.76|19.86|19.78|19.86|19.78|19.81|19.73|10
1728050020000|2024-10-04 13:53:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|12
1728050030000|2024-10-04 13:53:50|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1728050040000|2024-10-04 13:54:00|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|5
1728050070000|2024-10-04 13:54:30|||||||||1
1728050100000|2024-10-04 13:55:00|||||||||5
1728050110000|2024-10-04 13:55:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|9
1728050120000|2024-10-04 13:55:20|19.88|19.8|19.91|19.83|19.91|19.83|19.86|19.78|37
1728050130000|2024-10-04 13:55:30|19.89|19.81|19.87|19.79|19.91|19.83|19.87|19.79|13
1728050140000|2024-10-04 13:55:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1728050160000|2024-10-04 13:56:00|||||||||2
1728050200000|2024-10-04 13:56:40|19.88|19.8|19.93|19.85|19.96|19.88|19.88|19.8|53
1728050210000|2024-10-04 13:56:50|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|4
1728050220000|2024-10-04 13:57:00|19.92|19.84|19.96|19.88|19.98|19.9|19.92|19.84|45
1728050230000|2024-10-04 13:57:10|19.94|19.86|19.96|19.88|19.96|19.88|19.93|19.85|1
1728050240000|2024-10-04 13:57:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|17
1728050260000|2024-10-04 13:57:40|||||||||50
1728050270000|2024-10-04 13:57:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728050280000|2024-10-04 13:58:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728050290000|2024-10-04 13:58:10|19.94|19.86|19.96|19.88|19.98|19.9|19.93|19.85|2
1728050300000|2024-10-04 13:58:20|19.94|19.86|19.94|19.86|19.96|19.88|19.93|19.85|0
1728050310000|2024-10-04 13:58:30|19.93|19.85|19.94|19.86|19.96|19.88|19.93|19.85|0
1728050320000|2024-10-04 13:58:40|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1728050330000|2024-10-04 13:58:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|30
1728050340000|2024-10-04 13:59:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|1
1728050360000|2024-10-04 13:59:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|5
1728050370000|2024-10-04 13:59:30|19.96|19.88|19.97|19.89|19.98|19.9|19.93|19.85|0
1728050380000|2024-10-04 13:59:40|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|0
1728050390000|2024-10-04 13:59:50|19.95|19.87|19.93|19.85|19.98|19.9|19.93|19.85|6
1728050400000|2024-10-04 14:00:00|19.94|19.86|19.96|19.88|19.98|19.9|19.93|19.85|4
1728050410000|2024-10-04 14:00:10|19.94|19.86|19.93|19.85|19.97|19.89|19.93|19.85|0
1728050430000|2024-10-04 14:00:30|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1728050440000|2024-10-04 14:00:40|19.96|19.88|19.98|19.9|19.98|19.9|19.93|19.85|17
1728050450000|2024-10-04 14:00:50|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|5
1728050460000|2024-10-04 14:01:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|2
1728050470000|2024-10-04 14:01:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728050480000|2024-10-04 14:01:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|11
1728050490000|2024-10-04 14:01:30|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|2
1728050500000|2024-10-04 14:01:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|5
1728050510000|2024-10-04 14:01:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|4
1728050530000|2024-10-04 14:02:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1728050560000|2024-10-04 14:02:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|17
1728050590000|2024-10-04 14:03:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|11
1728050600000|2024-10-04 14:03:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|36
1728050610000|2024-10-04 14:03:30|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|3
1728050620000|2024-10-04 14:03:40|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|21
1728050630000|2024-10-04 14:03:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1728050670000|2024-10-04 14:04:30|||||||||1
1728050710000|2024-10-04 14:05:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|14
1728050720000|2024-10-04 14:05:20|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|8
1728050730000|2024-10-04 14:05:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|18
1728050740000|2024-10-04 14:05:40|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|12
1728050760000|2024-10-04 14:06:00|||||||||2
1728050770000|2024-10-04 14:06:10|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|4
1728050780000|2024-10-04 14:06:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|2
1728050800000|2024-10-04 14:06:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|8
1728050820000|2024-10-04 14:07:00|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|22
1728050830000|2024-10-04 14:07:10|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1728050850000|2024-10-04 14:07:30|19.9|19.82|19.91|19.83|19.93|19.85|19.9|19.82|0
1728050860000|2024-10-04 14:07:40|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|13
1728050870000|2024-10-04 14:07:50|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|13
1728050880000|2024-10-04 14:08:00|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|2
1728050890000|2024-10-04 14:08:10|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|1
1728050900000|2024-10-04 14:08:20|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1728050910000|2024-10-04 14:08:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|3
1728050920000|2024-10-04 14:08:40|20.06|19.98|20.08|20|20.08|20|20.06|19.98|49
1728050930000|2024-10-04 14:08:50|20.09|20.01|20.13|20.05|20.13|20.05|20.08|20|11
1728050940000|2024-10-04 14:09:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|68
1728050950000|2024-10-04 14:09:10|20.18|20.1|20.18|20.1|20.2|20.12|20.16|20.08|71
1728050960000|2024-10-04 14:09:20|20.19|20.11|20.18|20.1|20.2|20.12|20.18|20.1|0
1728050970000|2024-10-04 14:09:30|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|5
1728050980000|2024-10-04 14:09:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|3
1728050990000|2024-10-04 14:09:50|20.18|20.1|20.2|20.12|20.21|20.13|20.18|20.1|27
1728051000000|2024-10-04 14:10:00|20.25|20.17|20.3|20.22|20.31|20.23|20.25|20.17|12
1728051010000|2024-10-04 14:10:10|||||||||8
1728051020000|2024-10-04 14:10:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1728051030000|2024-10-04 14:10:30|20.31|20.23|20.32|20.24|20.35|20.27|20.31|20.23|0
1728051040000|2024-10-04 14:10:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|15
1728051050000|2024-10-04 14:10:50|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|36
1728051060000|2024-10-04 14:11:00|20.26|20.18|20.28|20.2|20.29|20.21|20.26|20.18|177
1728051070000|2024-10-04 14:11:10|20.26|20.18|20.26|20.18|20.28|20.2|20.25|20.17|2
1728051080000|2024-10-04 14:11:20|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1728051090000|2024-10-04 14:11:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|25
1728051100000|2024-10-04 14:11:40|||||||||8
1728051110000|2024-10-04 14:11:50|20.19|20.11|20.18|20.1|20.21|20.13|20.18|20.1|56
1728051120000|2024-10-04 14:12:00|20.2|20.12|20.23|20.15|20.23|20.15|20.19|20.11|59
1728051130000|2024-10-04 14:12:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|30
1728051140000|2024-10-04 14:12:20|||||||||10
1728051160000|2024-10-04 14:12:40|20.21|20.13|20.18|20.1|20.23|20.15|20.18|20.1|17
1728051170000|2024-10-04 14:12:50|20.19|20.11|20.23|20.15|20.23|20.15|20.18|20.1|2
1728051180000|2024-10-04 14:13:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|24
1728051200000|2024-10-04 14:13:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|29
1728051210000|2024-10-04 14:13:30|20.17|20.09|20.11|20.03|20.17|20.09|20.11|20.03|5
1728051220000|2024-10-04 14:13:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|25
1728051230000|2024-10-04 14:13:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|6
1728051240000|2024-10-04 14:14:00|20.14|20.06|20.12|20.04|20.14|20.06|20.11|20.03|2
1728051250000|2024-10-04 14:14:10|20.11|20.03|20.13|20.05|20.14|20.06|20.11|20.03|0
1728051270000|2024-10-04 14:14:30|20.12|20.04|20.08|20|20.12|20.04|20.08|20|0
1728051280000|2024-10-04 14:14:40|20.09|20.01|20.11|20.03|20.11|20.03|20.08|20|1
1728051300000|2024-10-04 14:15:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|12
1728051310000|2024-10-04 14:15:10|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|66
1728051330000|2024-10-04 14:15:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|126
1728051340000|2024-10-04 14:15:40|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|5
1728051360000|2024-10-04 14:16:00|20.04|19.96|20.01|19.93|20.06|19.98|20.01|19.93|9
1728051370000|2024-10-04 14:16:10|20.03|19.95|20.03|19.95|20.04|19.96|20.01|19.93|93
1728051380000|2024-10-04 14:16:20|20.02|19.94|20.02|19.94|20.03|19.95|20.01|19.93|2
1728051390000|2024-10-04 14:16:30|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|1
1728051400000|2024-10-04 14:16:40|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|6
1728051410000|2024-10-04 14:16:50|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1728051420000|2024-10-04 14:17:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|15
1728051440000|2024-10-04 14:17:20|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|32
1728051450000|2024-10-04 14:17:30|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1728051470000|2024-10-04 14:17:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1728051480000|2024-10-04 14:18:00|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1728051490000|2024-10-04 14:18:10|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|9
1728051500000|2024-10-04 14:18:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|3
1728051510000|2024-10-04 14:18:30|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|4
1728051540000|2024-10-04 14:19:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|2
1728051550000|2024-10-04 14:19:10|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1728051560000|2024-10-04 14:19:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1728051570000|2024-10-04 14:19:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728051590000|2024-10-04 14:19:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1728051600000|2024-10-04 14:20:00|19.96|19.88|19.96|19.88|20|19.92|19.95|19.87|14
1728051610000|2024-10-04 14:20:10|||||||||1
1728051630000|2024-10-04 14:20:30|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|17
1728051640000|2024-10-04 14:20:40|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|0
1728051650000|2024-10-04 14:20:50|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|0
1728051660000|2024-10-04 14:21:00|||||||||1
1728051670000|2024-10-04 14:21:10|20.03|19.95|20.03|19.95|20.03|19.95|19.99|19.91|85
1728051680000|2024-10-04 14:21:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|1
1728051690000|2024-10-04 14:21:30|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|0
1728051700000|2024-10-04 14:21:40|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|0
1728051710000|2024-10-04 14:21:50|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|0
1728051720000|2024-10-04 14:22:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|43
1728051730000|2024-10-04 14:22:10|20.02|19.94|20.03|19.95|20.03|19.95|20.01|19.93|34
1728051740000|2024-10-04 14:22:20|||||||||5
1728051750000|2024-10-04 14:22:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|21
1728051770000|2024-10-04 14:22:50|20.04|19.96|20.08|20|20.08|20|20.04|19.96|16
1728051780000|2024-10-04 14:23:00|20.1|20.02|20.11|20.03|20.14|20.06|20.1|20.02|49
1728051790000|2024-10-04 14:23:10|20.1|20.02|20.13|20.05|20.15|20.07|20.1|20.02|7
1728051800000|2024-10-04 14:23:20|20.11|20.03|20.1|20.02|20.13|20.05|20.08|20|16
1728051810000|2024-10-04 14:23:30|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1728051820000|2024-10-04 14:23:40|20.13|20.05|20.13|20.05|20.14|20.06|20.11|20.03|9
1728051830000|2024-10-04 14:23:50|20.11|20.03|20.1|20.02|20.13|20.05|20.1|20.02|1
1728051840000|2024-10-04 14:24:00|20.11|20.03|20.09|20.01|20.13|20.05|20.09|20.01|13
1728051850000|2024-10-04 14:24:10|20.08|20|20.09|20.01|20.1|20.02|20.08|20|1
1728051860000|2024-10-04 14:24:20|20.1|20.02|20.08|20|20.1|20.02|20.08|20|14
1728051870000|2024-10-04 14:24:30|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|0
1728051880000|2024-10-04 14:24:40|20.09|20.01|20.08|20|20.1|20.02|20.08|20|5
1728051890000|2024-10-04 14:24:50|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1728051900000|2024-10-04 14:25:00|20.05|19.97|20.03|19.95|20.07|19.99|20.03|19.95|30
1728051920000|2024-10-04 14:25:20|20.05|19.97|20.03|19.95|20.08|20|20.03|19.95|6
1728051930000|2024-10-04 14:25:30|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|36
1728051960000|2024-10-04 14:26:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1728051970000|2024-10-04 14:26:10|20.04|19.96|20.06|19.98|20.07|19.99|20.03|19.95|4
1728051980000|2024-10-04 14:26:20|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|0
1728051990000|2024-10-04 14:26:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|12
1728052000000|2024-10-04 14:26:40|20.07|19.99|20.08|20|20.08|20|20.06|19.98|72
1728052010000|2024-10-04 14:26:50|20.06|19.98|20.07|19.99|20.07|19.99|20.03|19.95|23
1728052020000|2024-10-04 14:27:00|20.06|19.98|20.08|20|20.08|20|20.03|19.95|7
1728052030000|2024-10-04 14:27:10|20.1|20.02|20.13|20.05|20.13|20.05|20.08|20|7
1728052040000|2024-10-04 14:27:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1728052050000|2024-10-04 14:27:30|20.1|20.02|20.09|20.01|20.11|20.03|20.09|20.01|16
1728052060000|2024-10-04 14:27:40|20.1|20.02|20.15|20.07|20.15|20.07|20.09|20.01|5
1728052070000|2024-10-04 14:27:50|20.14|20.06|20.13|20.05|20.15|20.07|20.13|20.05|1
1728052080000|2024-10-04 14:28:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728052090000|2024-10-04 14:28:10|20.1|20.02|20.09|20.01|20.11|20.03|20.08|20|27
1728052100000|2024-10-04 14:28:20|20.1|20.02|20.1|20.02|20.13|20.05|20.1|20.02|1
1728052110000|2024-10-04 14:28:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|4
1728052120000|2024-10-04 14:28:40|20.09|20.01|20.1|20.02|20.13|20.05|20.09|20.01|4
1728052130000|2024-10-04 14:28:50|20.09|20.01|20.11|20.03|20.13|20.05|20.09|20.01|0
1728052140000|2024-10-04 14:29:00|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|0
1728052150000|2024-10-04 14:29:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|7
1728052160000|2024-10-04 14:29:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|1
1728052170000|2024-10-04 14:29:30|20.09|20.01|20.08|20|20.1|20.02|20.08|20|19
1728052180000|2024-10-04 14:29:40|20.09|20.01|20.08|20|20.1|20.02|20.08|20|0
1728052190000|2024-10-04 14:29:50|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1728052200000|2024-10-04 14:30:00|20.09|20.01|20.1|20.02|20.1|20.02|20.08|20|32
1728052210000|2024-10-04 14:30:10|||||||||1
1728052220000|2024-10-04 14:30:20|20.09|20.01|20.08|20|20.09|20.01|20.08|20|5
1728052230000|2024-10-04 14:30:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|10
1728052240000|2024-10-04 14:30:40|20.1|20.02|20.1|20.02|20.1|20.02|20.09|20.01|26
1728052260000|2024-10-04 14:31:00|20.13|20.05|20.11|20.03|20.15|20.07|20.1|20.02|14
1728052270000|2024-10-04 14:31:10|20.1|20.02|20.11|20.03|20.15|20.07|20.1|20.02|23
1728052280000|2024-10-04 14:31:20|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|201
1728052290000|2024-10-04 14:31:30|20.13|20.05|20.1|20.02|20.15|20.07|20.1|20.02|57
1728052320000|2024-10-04 14:32:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|15
1728052330000|2024-10-04 14:32:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1728052360000|2024-10-04 14:32:40|20.08|20|20.08|20|20.1|20.02|20.06|19.98|18
1728052370000|2024-10-04 14:32:50|20.09|20.01|20.08|20|20.09|20.01|20.08|20|2
1728052380000|2024-10-04 14:33:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|1
1728052390000|2024-10-04 14:33:10|20.09|20.01|20.08|20|20.1|20.02|20.08|20|7
1728052410000|2024-10-04 14:33:30|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|54
1728052420000|2024-10-04 14:33:40|20.04|19.96|20.13|20.05|20.13|20.05|20.03|19.95|42
1728052430000|2024-10-04 14:33:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|66
1728052450000|2024-10-04 14:34:10|||||||||7
1728052460000|2024-10-04 14:34:20|20.06|19.98|20.08|20|20.08|20|20.06|19.98|40
1728052470000|2024-10-04 14:34:30|20.07|19.99|20.07|19.99|20.08|20|20.06|19.98|28
1728052480000|2024-10-04 14:34:40|20.08|20|20.07|19.99|20.08|20|20.06|19.98|1
1728052490000|2024-10-04 14:34:50|20.06|19.98|20.08|20|20.08|20|20.06|19.98|10
1728052500000|2024-10-04 14:35:00|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|1
1728052510000|2024-10-04 14:35:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|2
1728052520000|2024-10-04 14:35:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|34
1728052530000|2024-10-04 14:35:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1728052540000|2024-10-04 14:35:40|20.02|19.94|20.03|19.95|20.03|19.95|20.01|19.93|37
1728052550000|2024-10-04 14:35:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728052560000|2024-10-04 14:36:00|20.07|19.99|20.09|20.01|20.11|20.03|20.07|19.99|54
1728052570000|2024-10-04 14:36:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1728052580000|2024-10-04 14:36:20|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|20
1728052600000|2024-10-04 14:36:40|20.08|20|20.08|20|20.08|20|20.08|20|219
1728052610000|2024-10-04 14:36:50|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|34
1728052620000|2024-10-04 14:37:00|20.08|20|20.08|20|20.08|20|20.08|20|10
1728052630000|2024-10-04 14:37:10|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|1
1728052640000|2024-10-04 14:37:20|20.13|20.05|20.12|20.04|20.13|20.05|20.09|20.01|20
1728052650000|2024-10-04 14:37:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|2
1728052660000|2024-10-04 14:37:40|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1728052670000|2024-10-04 14:37:50|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|1
1728052680000|2024-10-04 14:38:00|20.11|20.03|20.08|20|20.11|20.03|20.08|20|0
1728052690000|2024-10-04 14:38:10|20.09|20.01|20.08|20|20.09|20.01|20.08|20|0
1728052710000|2024-10-04 14:38:30|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|48
1728052720000|2024-10-04 14:38:40|20.04|19.96|20.06|19.98|20.06|19.98|20.03|19.95|0
1728052740000|2024-10-04 14:39:00|20.07|19.99|20.08|20|20.08|20|20.07|19.99|13
1728052750000|2024-10-04 14:39:10|20.09|20.01|20.11|20.03|20.11|20.03|20.08|20|5
1728052760000|2024-10-04 14:39:20|20.09|20.01|20.08|20|20.11|20.03|20.08|20|1
1728052770000|2024-10-04 14:39:30|20.09|20.01|20.09|20.01|20.11|20.03|20.08|20|0
1728052780000|2024-10-04 14:39:40|20.08|20|20.08|20|20.11|20.03|20.08|20|0
1728052790000|2024-10-04 14:39:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|27
1728052800000|2024-10-04 14:40:00|20.12|20.04|20.11|20.03|20.13|20.05|20.09|20.01|22
1728052810000|2024-10-04 14:40:10|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|17
1728052820000|2024-10-04 14:40:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|70
1728052830000|2024-10-04 14:40:30|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1728052840000|2024-10-04 14:40:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|14
1728052850000|2024-10-04 14:40:50|||||||||26
1728052860000|2024-10-04 14:41:00|19.97|19.89|19.99|19.91|19.99|19.91|19.96|19.88|10
1728052870000|2024-10-04 14:41:10|19.98|19.9|19.96|19.88|19.99|19.91|19.96|19.88|10
1728052880000|2024-10-04 14:41:20|19.99|19.91|19.99|19.91|20|19.92|19.99|19.91|9
1728052890000|2024-10-04 14:41:30|20|19.92|19.99|19.91|20.01|19.93|19.99|19.91|1
1728052900000|2024-10-04 14:41:40|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|12
1728052910000|2024-10-04 14:41:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|8
1728052920000|2024-10-04 14:42:00|20.03|19.95|20.06|19.98|20.06|19.98|20.02|19.94|17
1728052930000|2024-10-04 14:42:10|20.03|19.95|20.02|19.94|20.06|19.98|20.02|19.94|13
1728052940000|2024-10-04 14:42:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728052970000|2024-10-04 14:42:50|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|9
1728052980000|2024-10-04 14:43:00|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|1
1728052990000|2024-10-04 14:43:10|20.06|19.98|20.01|19.93|20.06|19.98|20.01|19.93|13
1728053010000|2024-10-04 14:43:30|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|13
1728053030000|2024-10-04 14:43:50|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1728053040000|2024-10-04 14:44:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|1
1728053050000|2024-10-04 14:44:10|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|7
1728053070000|2024-10-04 14:44:30|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|8
1728053080000|2024-10-04 14:44:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|3
1728053090000|2024-10-04 14:44:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1728053110000|2024-10-04 14:45:10|||||||||1
1728053130000|2024-10-04 14:45:30|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|30
1728053140000|2024-10-04 14:45:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|15
1728053150000|2024-10-04 14:45:50|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|1
1728053160000|2024-10-04 14:46:00|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|2
1728053170000|2024-10-04 14:46:10|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|12
1728053180000|2024-10-04 14:46:20|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1728053190000|2024-10-04 14:46:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1728053200000|2024-10-04 14:46:40|19.99|19.91|20.03|19.95|20.03|19.95|19.98|19.9|6
1728053210000|2024-10-04 14:46:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|17
1728053220000|2024-10-04 14:47:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|3
1728053240000|2024-10-04 14:47:20|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|3
1728053260000|2024-10-04 14:47:40|||||||||1
1728053280000|2024-10-04 14:48:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1728053290000|2024-10-04 14:48:10|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1728053300000|2024-10-04 14:48:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|4
1728053310000|2024-10-04 14:48:30|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|7
1728053330000|2024-10-04 14:48:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|1
1728053340000|2024-10-04 14:49:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1728053350000|2024-10-04 14:49:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1728053370000|2024-10-04 14:49:30|19.98|19.9|19.98|19.9|19.99|19.91|19.96|19.88|17
1728053380000|2024-10-04 14:49:40|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|0
1728053400000|2024-10-04 14:50:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1728053410000|2024-10-04 14:50:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1728053420000|2024-10-04 14:50:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|11
1728053450000|2024-10-04 14:50:50|||||||||4
1728053460000|2024-10-04 14:51:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|4
1728053470000|2024-10-04 14:51:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|2
1728053480000|2024-10-04 14:51:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|1
1728053490000|2024-10-04 14:51:30|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|23
1728053500000|2024-10-04 14:51:40|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|16
1728053510000|2024-10-04 14:51:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|3
1728053530000|2024-10-04 14:52:10|||||||||2
1728053540000|2024-10-04 14:52:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|88
1728053550000|2024-10-04 14:52:30|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|2
1728053630000|2024-10-04 14:53:50|19.92|19.84|19.91|19.83|19.93|19.85|19.91|19.83|22
1728053640000|2024-10-04 14:54:00|19.93|19.85|19.94|19.86|19.96|19.88|19.92|19.84|24
1728053650000|2024-10-04 14:54:10|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1728053660000|2024-10-04 14:54:20|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|12
1728053670000|2024-10-04 14:54:30|19.97|19.89|19.97|19.89|19.98|19.9|19.96|19.88|1
1728053680000|2024-10-04 14:54:40|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|3
1728053690000|2024-10-04 14:54:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728053700000|2024-10-04 14:55:00|19.94|19.86|19.91|19.83|19.96|19.88|19.91|19.83|6
1728053710000|2024-10-04 14:55:10|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|34
1728053720000|2024-10-04 14:55:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|21
1728053730000|2024-10-04 14:55:30|19.96|19.88|19.94|19.86|19.96|19.88|19.93|19.85|0
1728053740000|2024-10-04 14:55:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1728053750000|2024-10-04 14:55:50|||||||||1
1728053760000|2024-10-04 14:56:00|19.94|19.86|19.93|19.85|19.96|19.88|19.93|19.85|0
1728053770000|2024-10-04 14:56:10|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|40
1728053780000|2024-10-04 14:56:20|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|2
1728053790000|2024-10-04 14:56:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|6
1728053810000|2024-10-04 14:56:50|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|21
1728053850000|2024-10-04 14:57:30|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|17
1728053860000|2024-10-04 14:57:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|15
1728053870000|2024-10-04 14:57:50|19.92|19.84|19.92|19.84|19.93|19.85|19.91|19.83|0
1728053880000|2024-10-04 14:58:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|22
1728053890000|2024-10-04 14:58:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1728053900000|2024-10-04 14:58:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|3
1728053910000|2024-10-04 14:58:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|3
1728053920000|2024-10-04 14:58:40|19.93|19.85|19.92|19.84|19.93|19.85|19.91|19.83|10
1728053930000|2024-10-04 14:58:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1728053940000|2024-10-04 14:59:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|1
1728053950000|2024-10-04 14:59:10|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|26
1728053960000|2024-10-04 14:59:20|19.89|19.81|19.91|19.83|19.91|19.83|19.86|19.78|5
1728053970000|2024-10-04 14:59:30|19.9|19.82|19.89|19.81|19.91|19.83|19.89|19.81|22
1728054000000|2024-10-04 15:00:00|19.87|19.79|19.84|19.76|19.89|19.81|19.84|19.76|108
1728054010000|2024-10-04 15:00:10|19.81|19.73|19.79|19.71|19.82|19.74|19.79|19.71|50
1728054030000|2024-10-04 15:00:30|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|35
1728054040000|2024-10-04 15:00:40|19.8|19.72|19.79|19.71|19.81|19.73|19.79|19.71|21
1728054050000|2024-10-04 15:00:50|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|32
1728054060000|2024-10-04 15:01:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|1
1728054080000|2024-10-04 15:01:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|21
1728054100000|2024-10-04 15:01:40|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|4
1728054110000|2024-10-04 15:01:50|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|4
1728054120000|2024-10-04 15:02:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|25
1728054140000|2024-10-04 15:02:20|||||||||1
1728054170000|2024-10-04 15:02:50|||||||||1
1728054180000|2024-10-04 15:03:00|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1728054190000|2024-10-04 15:03:10|||||||||1
1728054200000|2024-10-04 15:03:20|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|0
1728054210000|2024-10-04 15:03:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1728054240000|2024-10-04 15:04:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728054250000|2024-10-04 15:04:10|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|1
1728054260000|2024-10-04 15:04:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1728054280000|2024-10-04 15:04:40|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1728054290000|2024-10-04 15:04:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1728054300000|2024-10-04 15:05:00|19.82|19.74|19.81|19.73|19.84|19.76|19.81|19.73|2
1728054330000|2024-10-04 15:05:30|||||||||1
1728054350000|2024-10-04 15:05:50|||||||||2
1728054360000|2024-10-04 15:06:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|196
1728054370000|2024-10-04 15:06:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1728054400000|2024-10-04 15:06:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1728054410000|2024-10-04 15:06:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1728054420000|2024-10-04 15:07:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1728054430000|2024-10-04 15:07:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1728054460000|2024-10-04 15:07:40|19.82|19.74|19.81|19.73|19.82|19.74|19.79|19.71|28
1728054470000|2024-10-04 15:07:50|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|22
1728054480000|2024-10-04 15:08:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|38
1728054490000|2024-10-04 15:08:10|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1728054500000|2024-10-04 15:08:20|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|35
1728054510000|2024-10-04 15:08:30|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|18
1728054520000|2024-10-04 15:08:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1728054530000|2024-10-04 15:08:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728054550000|2024-10-04 15:09:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1728054560000|2024-10-04 15:09:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|1
1728054570000|2024-10-04 15:09:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1728054580000|2024-10-04 15:09:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|2
1728054600000|2024-10-04 15:10:00|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1728054610000|2024-10-04 15:10:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1728054620000|2024-10-04 15:10:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1728054630000|2024-10-04 15:10:30|||||||||1
1728054640000|2024-10-04 15:10:40|19.84|19.76|19.82|19.74|19.84|19.76|19.81|19.73|36
1728054650000|2024-10-04 15:10:50|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|1
1728054660000|2024-10-04 15:11:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1728054680000|2024-10-04 15:11:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|4
1728054690000|2024-10-04 15:11:30|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|3
1728054700000|2024-10-04 15:11:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1728054710000|2024-10-04 15:11:50|||||||||1
1728054720000|2024-10-04 15:12:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1728054730000|2024-10-04 15:12:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1728054740000|2024-10-04 15:12:20|||||||||3
1728054750000|2024-10-04 15:12:30|19.86|19.78|19.88|19.8|19.91|19.83|19.86|19.78|315
1728054760000|2024-10-04 15:12:40|19.86|19.78|19.87|19.79|19.88|19.8|19.86|19.78|21
1728054770000|2024-10-04 15:12:50|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|7
1728054780000|2024-10-04 15:13:00|19.87|19.79|19.88|19.8|19.91|19.83|19.87|19.79|1
1728054790000|2024-10-04 15:13:10|19.89|19.81|19.88|19.8|19.91|19.83|19.88|19.8|0
1728054800000|2024-10-04 15:13:20|19.89|19.81|19.91|19.83|19.91|19.83|19.88|19.8|2
1728054810000|2024-10-04 15:13:30|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|1
1728054820000|2024-10-04 15:13:40|||||||||1
1728054830000|2024-10-04 15:13:50|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|69
1728054840000|2024-10-04 15:14:00|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|2
1728054850000|2024-10-04 15:14:10|||||||||1
1728054860000|2024-10-04 15:14:20|19.94|19.86|19.93|19.85|19.96|19.88|19.93|19.85|0
1728054880000|2024-10-04 15:14:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1728054890000|2024-10-04 15:14:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|6
1728054900000|2024-10-04 15:15:00|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|37
1728054910000|2024-10-04 15:15:10|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|5
1728054920000|2024-10-04 15:15:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|57
1728054940000|2024-10-04 15:15:40|19.97|19.89|19.96|19.88|19.98|19.9|19.96|19.88|9
1728054960000|2024-10-04 15:16:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|1
1728054980000|2024-10-04 15:16:20|19.96|19.88|19.94|19.86|19.96|19.88|19.93|19.85|0
1728054990000|2024-10-04 15:16:30|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1728055000000|2024-10-04 15:16:40|19.94|19.86|19.93|19.85|19.96|19.88|19.93|19.85|4
1728055020000|2024-10-04 15:17:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|27
1728055060000|2024-10-04 15:17:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|53
1728055070000|2024-10-04 15:17:50|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|19
1728055090000|2024-10-04 15:18:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|7
1728055100000|2024-10-04 15:18:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1728055110000|2024-10-04 15:18:30|19.88|19.8|19.91|19.83|19.91|19.83|19.87|19.79|1
1728055130000|2024-10-04 15:18:50|||||||||1
1728055160000|2024-10-04 15:19:20|||||||||5
1728055180000|2024-10-04 15:19:40|||||||||1
1728055200000|2024-10-04 15:20:00|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|23
1728055210000|2024-10-04 15:20:10|||||||||5
1728055220000|2024-10-04 15:20:20|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|34
1728055230000|2024-10-04 15:20:30|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|64
1728055240000|2024-10-04 15:20:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|1
1728055250000|2024-10-04 15:20:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|1
1728055260000|2024-10-04 15:21:00|19.97|19.89|19.94|19.86|19.98|19.9|19.93|19.85|32
1728055270000|2024-10-04 15:21:10|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1728055280000|2024-10-04 15:21:20|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1728055290000|2024-10-04 15:21:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|6
1728055300000|2024-10-04 15:21:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|3
1728055310000|2024-10-04 15:21:50|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|0
1728055330000|2024-10-04 15:22:10|||||||||2
1728055340000|2024-10-04 15:22:20|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|90
1728055350000|2024-10-04 15:22:30|20.01|19.93|20.03|19.95|20.04|19.96|20.01|19.93|313
1728055360000|2024-10-04 15:22:40|20.08|20|20.03|19.95|20.08|20|20.03|19.95|53
1728055370000|2024-10-04 15:22:50|||||||||1
1728055380000|2024-10-04 15:23:00|||||||||2
1728055390000|2024-10-04 15:23:10|||||||||1
1728055410000|2024-10-04 15:23:30|||||||||1
1728055420000|2024-10-04 15:23:40|||||||||2
1728055430000|2024-10-04 15:23:50|||||||||1
1728055440000|2024-10-04 15:24:00|||||||||3
1728055460000|2024-10-04 15:24:20|||||||||1
1728055470000|2024-10-04 15:24:30|||||||||4
1728055480000|2024-10-04 15:24:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|4
1728055490000|2024-10-04 15:24:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|1
1728055500000|2024-10-04 15:25:00|20.06|19.98|20.08|20|20.08|20|20.03|19.95|6
1728055510000|2024-10-04 15:25:10|||||||||1
1728055520000|2024-10-04 15:25:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|3
1728055530000|2024-10-04 15:25:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1728055540000|2024-10-04 15:25:40|20.07|19.99|20.08|20|20.08|20|20.07|19.99|2
1728055550000|2024-10-04 15:25:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|17
1728055560000|2024-10-04 15:26:00|20.08|20|20.08|20|20.08|20|20.06|19.98|34
1728055580000|2024-10-04 15:26:20|||||||||37
1728055590000|2024-10-04 15:26:30|20.07|19.99|20.08|20|20.08|20|20.07|19.99|6
1728055610000|2024-10-04 15:26:50|||||||||1
1728055620000|2024-10-04 15:27:00|20.09|20.01|20.11|20.03|20.13|20.05|20.09|20.01|25
1728055630000|2024-10-04 15:27:10|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|0
1728055640000|2024-10-04 15:27:20|20.11|20.03|20.13|20.05|20.14|20.06|20.11|20.03|7
1728055650000|2024-10-04 15:27:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1728055660000|2024-10-04 15:27:40|||||||||3
1728055670000|2024-10-04 15:27:50|20.08|20|20.08|20|20.08|20|20.08|20|20
1728055680000|2024-10-04 15:28:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1728055690000|2024-10-04 15:28:10|20.06|19.98|20.03|19.95|20.08|20|20.03|19.95|98
1728055700000|2024-10-04 15:28:20|||||||||2
1728055710000|2024-10-04 15:28:30|20.08|20|20.03|19.95|20.08|20|20.03|19.95|70
1728055720000|2024-10-04 15:28:40|20.05|19.97|20.03|19.95|20.08|20|20.03|19.95|13
1728055730000|2024-10-04 15:28:50|||||||||44
1728055740000|2024-10-04 15:29:00|||||||||2
1728055750000|2024-10-04 15:29:10|||||||||47
1728055760000|2024-10-04 15:29:20|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1728055770000|2024-10-04 15:29:30|20.08|20|20.08|20|20.08|20|20.08|20|50
1728055780000|2024-10-04 15:29:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|106
1728055790000|2024-10-04 15:29:50|||||||||53
1728055800000|2024-10-04 15:30:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1728055810000|2024-10-04 15:30:10|20.09|20.01|20.11|20.03|20.11|20.03|20.08|20|1
1728055820000|2024-10-04 15:30:20|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|61
1728055830000|2024-10-04 15:30:30|20.08|20|20.08|20|20.08|20|20.08|20|1
1728055840000|2024-10-04 15:30:40|20.09|20.01|20.13|20.05|20.13|20.05|20.08|20|19
1728055860000|2024-10-04 15:31:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728055870000|2024-10-04 15:31:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1728055880000|2024-10-04 15:31:20|20.08|20|20.09|20.01|20.09|20.01|20.08|20|17
1728055890000|2024-10-04 15:31:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1728055900000|2024-10-04 15:31:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|25
1728055910000|2024-10-04 15:31:50|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1728055920000|2024-10-04 15:32:00|20.18|20.1|20.16|20.08|20.18|20.1|20.14|20.06|0
1728055930000|2024-10-04 15:32:10|20.14|20.06|20.14|20.06|20.18|20.1|20.14|20.06|0
1728055940000|2024-10-04 15:32:20|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|11
1728055950000|2024-10-04 15:32:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|100
1728055960000|2024-10-04 15:32:40|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|0
1728055970000|2024-10-04 15:32:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728055980000|2024-10-04 15:33:00|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1728056000000|2024-10-04 15:33:20|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728056010000|2024-10-04 15:33:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1728056020000|2024-10-04 15:33:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1728056040000|2024-10-04 15:34:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728056050000|2024-10-04 15:34:10|20.09|20.01|20.09|20.01|20.13|20.05|20.09|20.01|0
1728056060000|2024-10-04 15:34:20|20.08|20|20.08|20|20.08|20|20.04|19.96|69
1728056070000|2024-10-04 15:34:30|20.03|19.95|20.08|20|20.08|20|20.03|19.95|41
1728056080000|2024-10-04 15:34:40|||||||||2
1728056100000|2024-10-04 15:35:00|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1728056110000|2024-10-04 15:35:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|22
1728056120000|2024-10-04 15:35:20|20.07|19.99|20.03|19.95|20.08|20|20.03|19.95|13
1728056130000|2024-10-04 15:35:30|20.06|19.98|20.04|19.96|20.06|19.98|20.03|19.95|0
1728056140000|2024-10-04 15:35:40|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1728056150000|2024-10-04 15:35:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1728056160000|2024-10-04 15:36:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1728056180000|2024-10-04 15:36:20|20.04|19.96|20.06|19.98|20.08|20|20.04|19.96|14
1728056190000|2024-10-04 15:36:30|20.08|20|20.08|20|20.08|20|20.03|19.95|7
1728056200000|2024-10-04 15:36:40|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1728056210000|2024-10-04 15:36:50|20.06|19.98|20.08|20|20.08|20|20.03|19.95|11
1728056220000|2024-10-04 15:37:00|20.06|19.98|20.05|19.97|20.08|20|20.03|19.95|1
1728056230000|2024-10-04 15:37:10|20.07|19.99|20.08|20|20.08|20|20.04|19.96|0
1728056240000|2024-10-04 15:37:20|20.05|19.97|20.04|19.96|20.08|20|20.04|19.96|24
1728056250000|2024-10-04 15:37:30|20.03|19.95|20.04|19.96|20.06|19.98|20.03|19.95|0
1728056260000|2024-10-04 15:37:40|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|0
1728056270000|2024-10-04 15:37:50|20.08|20|20.03|19.95|20.08|20|20.03|19.95|0
1728056280000|2024-10-04 15:38:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1728056410000|2024-10-04 15:40:10|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|4
1728056430000|2024-10-04 15:40:30|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|7
1728056450000|2024-10-04 15:40:50|20|19.92|20.01|19.93|20.01|19.93|19.99|19.91|0
1728056460000|2024-10-04 15:41:00|19.98|19.9|19.97|19.89|19.99|19.91|19.96|19.88|2
1728056470000|2024-10-04 15:41:10|19.96|19.88|20.01|19.93|20.01|19.93|19.96|19.88|13
1728056480000|2024-10-04 15:41:20|19.99|19.91|19.98|19.9|20.01|19.93|19.97|19.89|17
1728056490000|2024-10-04 15:41:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1728056530000|2024-10-04 15:42:10|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|54
1728056540000|2024-10-04 15:42:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1728056550000|2024-10-04 15:42:30|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1728056610000|2024-10-04 15:43:30|19.93|19.85|19.96|19.88|19.96|19.88|19.92|19.84|14
1728056620000|2024-10-04 15:43:40|19.93|19.85|19.94|19.86|19.96|19.88|19.92|19.84|0
1728056630000|2024-10-04 15:43:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1728056660000|2024-10-04 15:44:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728056670000|2024-10-04 15:44:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728056710000|2024-10-04 15:45:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1728056730000|2024-10-04 15:45:30|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|0
1728056740000|2024-10-04 15:45:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1728056750000|2024-10-04 15:45:50|19.99|19.91|19.98|19.9|20.01|19.93|19.98|19.9|0
1728056760000|2024-10-04 15:46:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|9
1728056780000|2024-10-04 15:46:20|||||||||1
1728056800000|2024-10-04 15:46:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728056910000|2024-10-04 15:48:30|19.94|19.86|19.94|19.86|19.96|19.88|19.91|19.83|16
1728056920000|2024-10-04 15:48:40|19.91|19.83|19.96|19.88|19.96|19.88|19.91|19.83|9
1728056940000|2024-10-04 15:49:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|12
1728056970000|2024-10-04 15:49:30|19.97|19.89|19.98|19.9|20.01|19.93|19.97|19.89|0
1728056990000|2024-10-04 15:49:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|9
1728057000000|2024-10-04 15:50:00|19.96|19.88|19.97|19.89|19.98|19.9|19.96|19.88|0
1728057010000|2024-10-04 15:50:10|19.98|19.9|19.97|19.89|19.98|19.9|19.96|19.88|0
1728057020000|2024-10-04 15:50:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1728057030000|2024-10-04 15:50:30|19.97|19.89|19.96|19.88|19.97|19.89|19.94|19.86|0
1728057040000|2024-10-04 15:50:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728057050000|2024-10-04 15:50:50|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|0
1728057060000|2024-10-04 15:51:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728057090000|2024-10-04 15:51:30|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|13
1728057110000|2024-10-04 15:51:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|21
1728057180000|2024-10-04 15:53:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|8
1728057190000|2024-10-04 15:53:10|||||||||20
1728057200000|2024-10-04 15:53:20|19.87|19.79|19.86|19.78|19.89|19.81|19.86|19.78|0
1728057240000|2024-10-04 15:54:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|71
1728057290000|2024-10-04 15:54:50|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|4
1728057300000|2024-10-04 15:55:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|5
1728057310000|2024-10-04 15:55:10|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|1
1728057320000|2024-10-04 15:55:20|19.84|19.76|19.85|19.77|19.86|19.78|19.84|19.76|0
1728057330000|2024-10-04 15:55:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1728057350000|2024-10-04 15:55:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1728057360000|2024-10-04 15:56:00|19.84|19.76|19.85|19.77|19.86|19.78|19.84|19.76|15
1728057370000|2024-10-04 15:56:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728057400000|2024-10-04 15:56:40|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|25
1728057410000|2024-10-04 15:56:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1728057420000|2024-10-04 15:57:00|19.86|19.78|19.85|19.77|19.86|19.78|19.84|19.76|9
1728057430000|2024-10-04 15:57:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1728057440000|2024-10-04 15:57:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1728057460000|2024-10-04 15:57:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1728057470000|2024-10-04 15:57:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728057480000|2024-10-04 15:58:00|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1728057490000|2024-10-04 15:58:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1728057500000|2024-10-04 15:58:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728057520000|2024-10-04 15:58:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1728057530000|2024-10-04 15:58:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728057540000|2024-10-04 15:59:00|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|18
1728057550000|2024-10-04 15:59:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|33
1728057560000|2024-10-04 15:59:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728057590000|2024-10-04 15:59:50|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|24
1728057610000|2024-10-04 16:00:10|||||||||1
1728057650000|2024-10-04 16:00:50|||||||||80
1728057660000|2024-10-04 16:01:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1728057690000|2024-10-04 16:01:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1728057710000|2024-10-04 16:01:50|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1728057720000|2024-10-04 16:02:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728057730000|2024-10-04 16:02:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|7
1728057740000|2024-10-04 16:02:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|9
1728057750000|2024-10-04 16:02:30|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|100
1728057770000|2024-10-04 16:02:50|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|101
1728057780000|2024-10-04 16:03:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|16
1728057810000|2024-10-04 16:03:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728057830000|2024-10-04 16:03:50|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1728057960000|2024-10-04 16:06:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|104
1728057990000|2024-10-04 16:06:30|||||||||2
1728058000000|2024-10-04 16:06:40|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|27
1728058030000|2024-10-04 16:07:10|||||||||7
1728058080000|2024-10-04 16:08:00|19.95|19.87|19.97|19.89|19.97|19.89|19.94|19.86|0
1728058090000|2024-10-04 16:08:10|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1728058100000|2024-10-04 16:08:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|14
1728058110000|2024-10-04 16:08:30|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|12
1728058120000|2024-10-04 16:08:40|20.03|19.95|20.01|19.93|20.04|19.96|20.01|19.93|0
1728058130000|2024-10-04 16:08:50|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1728058160000|2024-10-04 16:09:20|20|19.92|20.04|19.96|20.04|19.96|20|19.92|18
1728058210000|2024-10-04 16:10:10|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1728058220000|2024-10-04 16:10:20|20.04|19.96|20|19.92|20.04|19.96|20|19.92|1
1728058230000|2024-10-04 16:10:30|19.99|19.91|20.04|19.96|20.04|19.96|19.99|19.91|5
1728058240000|2024-10-04 16:10:40|20.02|19.94|20.01|19.93|20.02|19.94|20|19.92|8
1728058250000|2024-10-04 16:10:50|20|19.92|20.04|19.96|20.04|19.96|20|19.92|0
1728058260000|2024-10-04 16:11:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1728058270000|2024-10-04 16:11:10|20|19.92|19.99|19.91|20|19.92|19.99|19.91|3
1728058290000|2024-10-04 16:11:30|19.97|19.89|19.99|19.91|19.99|19.91|19.95|19.87|1
1728058320000|2024-10-04 16:12:00|19.96|19.88|19.99|19.91|19.99|19.91|19.95|19.87|0
1728058330000|2024-10-04 16:12:10|19.97|19.89|19.99|19.91|19.99|19.91|19.96|19.88|0
1728058340000|2024-10-04 16:12:20|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1728058360000|2024-10-04 16:12:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728058380000|2024-10-04 16:13:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1728058390000|2024-10-04 16:13:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1728058400000|2024-10-04 16:13:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728058410000|2024-10-04 16:13:30|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1728058440000|2024-10-04 16:14:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1728058450000|2024-10-04 16:14:10|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1728058460000|2024-10-04 16:14:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1728058470000|2024-10-04 16:14:30|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1728058480000|2024-10-04 16:14:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728058490000|2024-10-04 16:14:50|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1728058500000|2024-10-04 16:15:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1728058510000|2024-10-04 16:15:10|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1728058520000|2024-10-04 16:15:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1728058540000|2024-10-04 16:15:40|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1728058560000|2024-10-04 16:16:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1728058570000|2024-10-04 16:16:10|19.95|19.87|19.94|19.86|19.96|19.88|19.94|19.86|4
1728058580000|2024-10-04 16:16:20|19.96|19.88|19.97|19.89|19.99|19.91|19.96|19.88|2
1728058590000|2024-10-04 16:16:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728058620000|2024-10-04 16:17:00|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1728058630000|2024-10-04 16:17:10|19.97|19.89|19.96|19.88|19.99|19.91|19.96|19.88|0
1728058640000|2024-10-04 16:17:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|5
1728058680000|2024-10-04 16:18:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1728058690000|2024-10-04 16:18:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1728058700000|2024-10-04 16:18:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728058710000|2024-10-04 16:18:30|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1728058720000|2024-10-04 16:18:40|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1728058730000|2024-10-04 16:18:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1728058740000|2024-10-04 16:19:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1728058810000|2024-10-04 16:20:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728058820000|2024-10-04 16:20:20|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1728058830000|2024-10-04 16:20:30|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1728058860000|2024-10-04 16:21:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1728058870000|2024-10-04 16:21:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1728058880000|2024-10-04 16:21:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728058890000|2024-10-04 16:21:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1728058920000|2024-10-04 16:22:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1728058950000|2024-10-04 16:22:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1728058970000|2024-10-04 16:22:50|||||||||1
1728058980000|2024-10-04 16:23:00|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|4
1728058990000|2024-10-04 16:23:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1728059000000|2024-10-04 16:23:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728059010000|2024-10-04 16:23:30|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|0
1728059020000|2024-10-04 16:23:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1728059060000|2024-10-04 16:24:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1728059090000|2024-10-04 16:24:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1728059100000|2024-10-04 16:25:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|33
1728059110000|2024-10-04 16:25:10|19.98|19.9|20.01|19.93|20.01|19.93|19.96|19.88|31
1728059120000|2024-10-04 16:25:20|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1728059130000|2024-10-04 16:25:30|20.01|19.93|19.99|19.91|20.01|19.93|19.98|19.9|0
1728059140000|2024-10-04 16:25:40|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1728059150000|2024-10-04 16:25:50|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|0
1728059160000|2024-10-04 16:26:00|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|0
1728059180000|2024-10-04 16:26:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1728059190000|2024-10-04 16:26:30|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1728059230000|2024-10-04 16:27:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1728059240000|2024-10-04 16:27:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1728059310000|2024-10-04 16:28:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|10
1728059320000|2024-10-04 16:28:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1728059430000|2024-10-04 16:30:30|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|1
1728059440000|2024-10-04 16:30:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1728059450000|2024-10-04 16:30:50|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|0
1728059460000|2024-10-04 16:31:00|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|0
1728059470000|2024-10-04 16:31:10|20|19.92|19.99|19.91|20.01|19.93|19.98|19.9|2
1728059480000|2024-10-04 16:31:20|20|19.92|20.01|19.93|20.01|19.93|19.98|19.9|0
1728059490000|2024-10-04 16:31:30|19.99|19.91|20.01|19.93|20.01|19.93|19.98|19.9|12
1728059510000|2024-10-04 16:31:50|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|33
1728059530000|2024-10-04 16:32:10|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1728059540000|2024-10-04 16:32:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1728059610000|2024-10-04 16:33:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728059620000|2024-10-04 16:33:40|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1728059630000|2024-10-04 16:33:50|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1728059640000|2024-10-04 16:34:00|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1728059690000|2024-10-04 16:34:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|8
1728059700000|2024-10-04 16:35:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1728059720000|2024-10-04 16:35:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1728059810000|2024-10-04 16:36:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|9
1728059820000|2024-10-04 16:37:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|3
1728059830000|2024-10-04 16:37:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728059900000|2024-10-04 16:38:20|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|41
1728059910000|2024-10-04 16:38:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|2
1728059920000|2024-10-04 16:38:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728059930000|2024-10-04 16:38:50|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1728059940000|2024-10-04 16:39:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|1
1728060000000|2024-10-04 16:40:00|||||||||249
1728060010000|2024-10-04 16:40:10|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|24
1728060060000|2024-10-04 16:41:00|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|1
1728060070000|2024-10-04 16:41:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1728060080000|2024-10-04 16:41:20|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1728060090000|2024-10-04 16:41:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728060120000|2024-10-04 16:42:00|||||||||19
1728060130000|2024-10-04 16:42:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728060140000|2024-10-04 16:42:20|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1728060180000|2024-10-04 16:43:00|19.77|19.69|19.75|19.67|19.77|19.69|19.74|19.66|10
1728060190000|2024-10-04 16:43:10|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1728060220000|2024-10-04 16:43:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728060250000|2024-10-04 16:44:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|12
1728060260000|2024-10-04 16:44:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|7
1728060280000|2024-10-04 16:44:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1728060300000|2024-10-04 16:45:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1728060350000|2024-10-04 16:45:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|13
1728060360000|2024-10-04 16:46:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728060370000|2024-10-04 16:46:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|12
1728060380000|2024-10-04 16:46:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728060390000|2024-10-04 16:46:30|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1728060400000|2024-10-04 16:46:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728060410000|2024-10-04 16:46:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1728060420000|2024-10-04 16:47:00|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1728060460000|2024-10-04 16:47:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|8
1728060470000|2024-10-04 16:47:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728060480000|2024-10-04 16:48:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|1
1728060540000|2024-10-04 16:49:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728060580000|2024-10-04 16:49:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1728060670000|2024-10-04 16:51:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|11
1728060690000|2024-10-04 16:51:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728060700000|2024-10-04 16:51:40|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1728060710000|2024-10-04 16:51:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728060720000|2024-10-04 16:52:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1728060730000|2024-10-04 16:52:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728060740000|2024-10-04 16:52:20|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1728060750000|2024-10-04 16:52:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1728060830000|2024-10-04 16:53:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|6
1728060840000|2024-10-04 16:54:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|18
1728060850000|2024-10-04 16:54:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728060870000|2024-10-04 16:54:30|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1728060880000|2024-10-04 16:54:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728060890000|2024-10-04 16:54:50|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|5
1728060900000|2024-10-04 16:55:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728060930000|2024-10-04 16:55:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728060940000|2024-10-04 16:55:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728060950000|2024-10-04 16:55:50|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1728060960000|2024-10-04 16:56:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|44
1728061020000|2024-10-04 16:57:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|6
1728061030000|2024-10-04 16:57:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1728061040000|2024-10-04 16:57:20|19.77|19.69|19.78|19.7|19.79|19.71|19.77|19.69|0
1728061050000|2024-10-04 16:57:30|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1728061060000|2024-10-04 16:57:40|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|0
1728061070000|2024-10-04 16:57:50|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|0
1728061080000|2024-10-04 16:58:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1728061090000|2024-10-04 16:58:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1728061100000|2024-10-04 16:58:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728061130000|2024-10-04 16:58:50|19.79|19.71|19.78|19.7|19.79|19.71|19.77|19.69|3
1728061140000|2024-10-04 16:59:00|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1728061170000|2024-10-04 16:59:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1728061180000|2024-10-04 16:59:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1728061190000|2024-10-04 16:59:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728061200000|2024-10-04 17:00:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728061210000|2024-10-04 17:00:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728061220000|2024-10-04 17:00:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728061230000|2024-10-04 17:00:30|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1728061240000|2024-10-04 17:00:40|19.82|19.74|19.79|19.71|19.82|19.74|19.78|19.7|5
1728061250000|2024-10-04 17:00:50|19.78|19.7|19.79|19.71|19.82|19.74|19.78|19.7|0
1728061260000|2024-10-04 17:01:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1728061270000|2024-10-04 17:01:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1728061280000|2024-10-04 17:01:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728061290000|2024-10-04 17:01:30|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|0
1728061300000|2024-10-04 17:01:40|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|0
1728061420000|2024-10-04 17:03:40|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1728061470000|2024-10-04 17:04:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728061480000|2024-10-04 17:04:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728061490000|2024-10-04 17:04:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1728061500000|2024-10-04 17:05:00|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|8
1728061510000|2024-10-04 17:05:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|1
1728061520000|2024-10-04 17:05:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|5
1728061530000|2024-10-04 17:05:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728061540000|2024-10-04 17:05:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728061580000|2024-10-04 17:06:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|9
1728061600000|2024-10-04 17:06:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1728061620000|2024-10-04 17:07:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|3
1728061630000|2024-10-04 17:07:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728061640000|2024-10-04 17:07:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728061650000|2024-10-04 17:07:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728061660000|2024-10-04 17:07:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1728061670000|2024-10-04 17:07:50|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1728061690000|2024-10-04 17:08:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1728061720000|2024-10-04 17:08:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1728061740000|2024-10-04 17:09:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728061750000|2024-10-04 17:09:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728061780000|2024-10-04 17:09:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1728061820000|2024-10-04 17:10:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1728061830000|2024-10-04 17:10:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1728061900000|2024-10-04 17:11:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1728061930000|2024-10-04 17:12:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1728061970000|2024-10-04 17:12:50|19.82|19.74|19.83|19.75|19.85|19.77|19.82|19.74|0
1728061980000|2024-10-04 17:13:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1728061990000|2024-10-04 17:13:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1728062010000|2024-10-04 17:13:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728062040000|2024-10-04 17:14:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1728062070000|2024-10-04 17:14:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728062080000|2024-10-04 17:14:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1728062100000|2024-10-04 17:15:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|12
1728062110000|2024-10-04 17:15:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728062200000|2024-10-04 17:16:40|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|7
1728062210000|2024-10-04 17:16:50|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1728062230000|2024-10-04 17:17:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1728062260000|2024-10-04 17:17:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1728062270000|2024-10-04 17:17:50|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1728062280000|2024-10-04 17:18:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728062410000|2024-10-04 17:20:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728062420000|2024-10-04 17:20:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728062460000|2024-10-04 17:21:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1728062470000|2024-10-04 17:21:10|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|0
1728062510000|2024-10-04 17:21:50|||||||||1
1728062530000|2024-10-04 17:22:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728062560000|2024-10-04 17:22:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728062650000|2024-10-04 17:24:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1728062660000|2024-10-04 17:24:20|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1728062680000|2024-10-04 17:24:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1728062690000|2024-10-04 17:24:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728062700000|2024-10-04 17:25:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728062710000|2024-10-04 17:25:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|0
1728062730000|2024-10-04 17:25:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1728062750000|2024-10-04 17:25:50|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1728062870000|2024-10-04 17:27:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728062890000|2024-10-04 17:28:10|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|0
1728062900000|2024-10-04 17:28:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|12
1728062910000|2024-10-04 17:28:30|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|0
1728062920000|2024-10-04 17:28:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1728062940000|2024-10-04 17:29:00|||||||||3
1728062980000|2024-10-04 17:29:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|1
1728062990000|2024-10-04 17:29:50|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1728063000000|2024-10-04 17:30:00|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|1
1728063010000|2024-10-04 17:30:10|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1728063020000|2024-10-04 17:30:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1728063030000|2024-10-04 17:30:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1728063040000|2024-10-04 17:30:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1728063060000|2024-10-04 17:31:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728063090000|2024-10-04 17:31:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728063100000|2024-10-04 17:31:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728063110000|2024-10-04 17:31:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728063120000|2024-10-04 17:32:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728063180000|2024-10-04 17:33:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728063190000|2024-10-04 17:33:10|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1728063200000|2024-10-04 17:33:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1728063220000|2024-10-04 17:33:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728063230000|2024-10-04 17:33:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728063240000|2024-10-04 17:34:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1728063270000|2024-10-04 17:34:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728063280000|2024-10-04 17:34:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728063290000|2024-10-04 17:34:50|||||||||45
1728063300000|2024-10-04 17:35:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1728063310000|2024-10-04 17:35:10|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1728063330000|2024-10-04 17:35:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1728063340000|2024-10-04 17:35:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728063350000|2024-10-04 17:35:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|9
1728063380000|2024-10-04 17:36:20|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|50
1728063390000|2024-10-04 17:36:30|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|0
1728063400000|2024-10-04 17:36:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728063420000|2024-10-04 17:37:00|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|0
1728063440000|2024-10-04 17:37:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1728063460000|2024-10-04 17:37:40|20.03|19.95|20.09|20.01|20.09|20.01|20.03|19.95|35
1728063470000|2024-10-04 17:37:50|20.12|20.04|20.08|20|20.13|20.05|20.08|20|9
1728063480000|2024-10-04 17:38:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1728063490000|2024-10-04 17:38:10|20.07|19.99|20.05|19.97|20.07|19.99|20.04|19.96|3
1728063500000|2024-10-04 17:38:20|20.04|19.96|20.04|19.96|20.07|19.99|20.04|19.96|0
1728063510000|2024-10-04 17:38:30|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1728063520000|2024-10-04 17:38:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1728063530000|2024-10-04 17:38:50|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1728063540000|2024-10-04 17:39:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1728063560000|2024-10-04 17:39:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|3
1728063570000|2024-10-04 17:39:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728063580000|2024-10-04 17:39:40|19.98|19.9|19.97|19.89|19.99|19.91|19.97|19.89|0
1728063660000|2024-10-04 17:41:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|1
1728063670000|2024-10-04 17:41:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1728063680000|2024-10-04 17:41:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1728063690000|2024-10-04 17:41:30|19.96|19.88|19.94|19.86|19.96|19.88|19.93|19.85|0
1728063700000|2024-10-04 17:41:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1728063710000|2024-10-04 17:41:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1728063720000|2024-10-04 17:42:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|1
1728063730000|2024-10-04 17:42:10|19.96|19.88|19.97|19.89|19.97|19.89|19.95|19.87|0
1728063740000|2024-10-04 17:42:20|19.96|19.88|19.97|19.89|19.97|19.89|19.94|19.86|0
1728063750000|2024-10-04 17:42:30|19.96|19.88|19.96|19.88|19.97|19.89|19.96|19.88|0
1728063760000|2024-10-04 17:42:40|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1728063770000|2024-10-04 17:42:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1728063820000|2024-10-04 17:43:40|19.9|19.82|19.91|19.83|19.91|19.83|19.88|19.8|9
1728063840000|2024-10-04 17:44:00|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1728063850000|2024-10-04 17:44:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1728063860000|2024-10-04 17:44:20|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1728063880000|2024-10-04 17:44:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728063890000|2024-10-04 17:44:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728063900000|2024-10-04 17:45:00|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1728063910000|2024-10-04 17:45:10|19.92|19.84|19.91|19.83|19.92|19.84|19.9|19.82|2
1728063920000|2024-10-04 17:45:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728063930000|2024-10-04 17:45:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|1
1728063940000|2024-10-04 17:45:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728063960000|2024-10-04 17:46:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1728063970000|2024-10-04 17:46:10|19.91|19.83|19.92|19.84|19.92|19.84|19.9|19.82|0
1728063980000|2024-10-04 17:46:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1728063990000|2024-10-04 17:46:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1728064030000|2024-10-04 17:47:10|19.93|19.85|19.95|19.87|19.96|19.88|19.93|19.85|0
1728064040000|2024-10-04 17:47:20|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|0
1728064050000|2024-10-04 17:47:30|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1728064060000|2024-10-04 17:47:40|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|0
1728064070000|2024-10-04 17:47:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1728064080000|2024-10-04 17:48:00|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|3
1728064100000|2024-10-04 17:48:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1728064110000|2024-10-04 17:48:30|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1728064120000|2024-10-04 17:48:40|19.95|19.87|19.95|19.87|19.96|19.88|19.93|19.85|0
1728064130000|2024-10-04 17:48:50|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1728064140000|2024-10-04 17:49:00|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1728064220000|2024-10-04 17:50:20|||||||||15
1728064260000|2024-10-04 17:51:00|19.98|19.9|19.99|19.91|20.02|19.94|19.97|19.89|13
1728064270000|2024-10-04 17:51:10|19.98|19.9|20.01|19.93|20.02|19.94|19.98|19.9|0
1728064280000|2024-10-04 17:51:20|19.99|19.91|20.02|19.94|20.02|19.94|19.98|19.9|0
1728064290000|2024-10-04 17:51:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1728064330000|2024-10-04 17:52:10|||||||||9
1728064340000|2024-10-04 17:52:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|6
1728064360000|2024-10-04 17:52:40|20.05|19.97|20.07|19.99|20.08|20|20.05|19.97|7
1728064370000|2024-10-04 17:52:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728064380000|2024-10-04 17:53:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1728064390000|2024-10-04 17:53:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728064410000|2024-10-04 17:53:30|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1728064420000|2024-10-04 17:53:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1728064430000|2024-10-04 17:53:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728064440000|2024-10-04 17:54:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|2
1728064450000|2024-10-04 17:54:10|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1728064460000|2024-10-04 17:54:20|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1728064470000|2024-10-04 17:54:30|20.08|20|20.08|20|20.08|20|20.07|19.99|2
1728064480000|2024-10-04 17:54:40|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1728064490000|2024-10-04 17:54:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728064510000|2024-10-04 17:55:10|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1728064530000|2024-10-04 17:55:30|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1728064540000|2024-10-04 17:55:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728064560000|2024-10-04 17:56:00|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1728064570000|2024-10-04 17:56:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728064620000|2024-10-04 17:57:00|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1728064630000|2024-10-04 17:57:10|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1728064650000|2024-10-04 17:57:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|22
1728064690000|2024-10-04 17:58:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1728064700000|2024-10-04 17:58:20|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1728064710000|2024-10-04 17:58:30|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|2
1728064720000|2024-10-04 17:58:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1728064730000|2024-10-04 17:58:50|20.07|19.99|20.08|20|20.08|20|20.07|19.99|0
1728064740000|2024-10-04 17:59:00|||||||||4
1728064750000|2024-10-04 17:59:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728064760000|2024-10-04 17:59:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728064770000|2024-10-04 17:59:30|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1728064780000|2024-10-04 17:59:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728064790000|2024-10-04 17:59:50|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728064810000|2024-10-04 18:00:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728064820000|2024-10-04 18:00:20|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1728064840000|2024-10-04 18:00:40|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728064850000|2024-10-04 18:00:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728064860000|2024-10-04 18:01:00|20.08|20|20.08|20|20.08|20|20.07|19.99|5
1728064930000|2024-10-04 18:02:10|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|7
1728064950000|2024-10-04 18:02:30|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|1
1728064960000|2024-10-04 18:02:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1728064980000|2024-10-04 18:03:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728065000000|2024-10-04 18:03:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728065010000|2024-10-04 18:03:30|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728065060000|2024-10-04 18:04:20|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728065070000|2024-10-04 18:04:30|||||||||9
1728065080000|2024-10-04 18:04:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728065100000|2024-10-04 18:05:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|4
1728065130000|2024-10-04 18:05:30|||||||||4
1728065150000|2024-10-04 18:05:50|||||||||2
1728065180000|2024-10-04 18:06:20|||||||||4
1728065190000|2024-10-04 18:06:30|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1728065200000|2024-10-04 18:06:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1728065210000|2024-10-04 18:06:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1728065220000|2024-10-04 18:07:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728065230000|2024-10-04 18:07:10|20.13|20.05|20.12|20.04|20.13|20.05|20.1|20.02|0
1728065240000|2024-10-04 18:07:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728065270000|2024-10-04 18:07:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728065280000|2024-10-04 18:08:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728065300000|2024-10-04 18:08:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1728065310000|2024-10-04 18:08:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1728065330000|2024-10-04 18:08:50|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1728065350000|2024-10-04 18:09:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1728065370000|2024-10-04 18:09:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728065410000|2024-10-04 18:10:10|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|0
1728065420000|2024-10-04 18:10:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1728065440000|2024-10-04 18:10:40|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1728065460000|2024-10-04 18:11:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1728065470000|2024-10-04 18:11:10|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1728065480000|2024-10-04 18:11:20|20.08|20|20.08|20|20.1|20.02|20.08|20|0
1728065500000|2024-10-04 18:11:40|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1728065520000|2024-10-04 18:12:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728065530000|2024-10-04 18:12:10|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728065540000|2024-10-04 18:12:20|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728065550000|2024-10-04 18:12:30|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728065560000|2024-10-04 18:12:40|20.12|20.04|20.08|20|20.12|20.04|20.08|20|0
1728065570000|2024-10-04 18:12:50|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1728065580000|2024-10-04 18:13:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1728065590000|2024-10-04 18:13:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1728065600000|2024-10-04 18:13:20|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728065610000|2024-10-04 18:13:30|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728065630000|2024-10-04 18:13:50|20.08|20|20.08|20|20.1|20.02|20.08|20|0
1728065640000|2024-10-04 18:14:00|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1728065650000|2024-10-04 18:14:10|20.08|20|20.08|20|20.1|20.02|20.08|20|0
1728065670000|2024-10-04 18:14:30|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1728065680000|2024-10-04 18:14:40|20.08|20|20.07|19.99|20.08|20|20.07|19.99|5
1728065690000|2024-10-04 18:14:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1728065700000|2024-10-04 18:15:00|20.08|20|20.1|20.02|20.1|20.02|20.07|19.99|0
1728065720000|2024-10-04 18:15:20|20.12|20.04|20.11|20.03|20.13|20.05|20.11|20.03|52
1728065730000|2024-10-04 18:15:30|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|2
1728065740000|2024-10-04 18:15:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|0
1728065750000|2024-10-04 18:15:50|20.08|20|20.08|20|20.09|20.01|20.08|20|0
1728065760000|2024-10-04 18:16:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728065770000|2024-10-04 18:16:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1728065800000|2024-10-04 18:16:40|||||||||2
1728065830000|2024-10-04 18:17:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|6
1728065840000|2024-10-04 18:17:20|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1728065850000|2024-10-04 18:17:30|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1728065880000|2024-10-04 18:18:00|20.05|19.97|20.05|19.97|20.07|19.99|20.03|19.95|0
1728065890000|2024-10-04 18:18:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1728065910000|2024-10-04 18:18:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1728065920000|2024-10-04 18:18:40|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1728065930000|2024-10-04 18:18:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1728065940000|2024-10-04 18:19:00|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1728065980000|2024-10-04 18:19:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1728065990000|2024-10-04 18:19:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728066000000|2024-10-04 18:20:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1728066010000|2024-10-04 18:20:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1728066030000|2024-10-04 18:20:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1728066050000|2024-10-04 18:20:50|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1728066060000|2024-10-04 18:21:00|19.99|19.91|20|19.92|20|19.92|19.98|19.9|0
1728066070000|2024-10-04 18:21:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1728066090000|2024-10-04 18:21:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728066140000|2024-10-04 18:22:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1728066150000|2024-10-04 18:22:30|19.98|19.9|19.97|19.89|20|19.92|19.97|19.89|2
1728066160000|2024-10-04 18:22:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1728066190000|2024-10-04 18:23:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1728066260000|2024-10-04 18:24:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1728066280000|2024-10-04 18:24:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728066330000|2024-10-04 18:25:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|22
1728066360000|2024-10-04 18:26:00|||||||||1
1728066370000|2024-10-04 18:26:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|54
1728066380000|2024-10-04 18:26:20|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1728066400000|2024-10-04 18:26:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728066420000|2024-10-04 18:27:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728066430000|2024-10-04 18:27:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1728066440000|2024-10-04 18:27:20|||||||||18
1728066470000|2024-10-04 18:27:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1728066480000|2024-10-04 18:28:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728066590000|2024-10-04 18:29:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|5
1728066700000|2024-10-04 18:31:40|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|1
1728066720000|2024-10-04 18:32:00|19.84|19.76|19.84|19.76|19.87|19.79|19.84|19.76|0
1728066790000|2024-10-04 18:33:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728066810000|2024-10-04 18:33:30|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1728066820000|2024-10-04 18:33:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728066830000|2024-10-04 18:33:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728066840000|2024-10-04 18:34:00|19.83|19.75|19.82|19.74|19.84|19.76|19.82|19.74|0
1728067130000|2024-10-04 18:38:50|||||||||31
1728067410000|2024-10-04 18:43:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728067420000|2024-10-04 18:43:40|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|7
1728067430000|2024-10-04 18:43:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728067440000|2024-10-04 18:44:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728067450000|2024-10-04 18:44:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728067470000|2024-10-04 18:44:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1728067500000|2024-10-04 18:45:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728067510000|2024-10-04 18:45:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728067520000|2024-10-04 18:45:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728067800000|2024-10-04 18:50:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|8
1728067930000|2024-10-04 18:52:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|7
1728067940000|2024-10-04 18:52:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1728067980000|2024-10-04 18:53:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728068090000|2024-10-04 18:54:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1728068100000|2024-10-04 18:55:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1728068140000|2024-10-04 18:55:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1728068170000|2024-10-04 18:56:10|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1728068210000|2024-10-04 18:56:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1728068240000|2024-10-04 18:57:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728068250000|2024-10-04 18:57:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|17
1728068260000|2024-10-04 18:57:40|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|4
1728068280000|2024-10-04 18:58:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728068320000|2024-10-04 18:58:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728068340000|2024-10-04 18:59:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728068400000|2024-10-04 19:00:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728068430000|2024-10-04 19:00:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728068510000|2024-10-04 19:01:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1728068540000|2024-10-04 19:02:20|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1728068550000|2024-10-04 19:02:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1728068560000|2024-10-04 19:02:40|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1728068920000|2024-10-04 19:08:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728068930000|2024-10-04 19:08:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728068950000|2024-10-04 19:09:10|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1728068960000|2024-10-04 19:09:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1728068980000|2024-10-04 19:09:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728068990000|2024-10-04 19:09:50|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|5
1728069000000|2024-10-04 19:10:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728069010000|2024-10-04 19:10:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1728069030000|2024-10-04 19:10:30|19.77|19.69|19.78|19.7|19.78|19.7|19.76|19.68|0
1728069040000|2024-10-04 19:10:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728069050000|2024-10-04 19:10:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728069120000|2024-10-04 19:12:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|6
1728069130000|2024-10-04 19:12:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728069150000|2024-10-04 19:12:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728069180000|2024-10-04 19:13:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728069300000|2024-10-04 19:15:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728069310000|2024-10-04 19:15:10|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1728069330000|2024-10-04 19:15:30|||||||||2
1728069500000|2024-10-04 19:18:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728069510000|2024-10-04 19:18:30|||||||||1
1728069550000|2024-10-04 19:19:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|2
1728069680000|2024-10-04 19:21:20|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|21
1728069700000|2024-10-04 19:21:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1728069810000|2024-10-04 19:23:30|||||||||2
1728069820000|2024-10-04 19:23:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1728069840000|2024-10-04 19:24:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|8
1728069960000|2024-10-04 19:26:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1728070000000|2024-10-04 19:26:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728070010000|2024-10-04 19:26:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|6
1728070030000|2024-10-04 19:27:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728070090000|2024-10-04 19:28:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728070110000|2024-10-04 19:28:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728070140000|2024-10-04 19:29:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1728070150000|2024-10-04 19:29:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728070220000|2024-10-04 19:30:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1728070260000|2024-10-04 19:31:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1728070270000|2024-10-04 19:31:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1728070290000|2024-10-04 19:31:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1728070330000|2024-10-04 19:32:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1728070350000|2024-10-04 19:32:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1728070560000|2024-10-04 19:36:00|||||||||3
1728070830000|2024-10-04 19:40:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1728070840000|2024-10-04 19:40:40|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|13
1728070900000|2024-10-04 19:41:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|8
1728071110000|2024-10-04 19:45:10|||||||||19
1728071140000|2024-10-04 19:45:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728071160000|2024-10-04 19:46:00|||||||||1
1728071180000|2024-10-04 19:46:20|||||||||1
1728071250000|2024-10-04 19:47:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|4
1728071260000|2024-10-04 19:47:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1728071380000|2024-10-04 19:49:40|||||||||4
1728071500000|2024-10-04 19:51:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|9
1728071510000|2024-10-04 19:51:50|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1728071520000|2024-10-04 19:52:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|40
1728071710000|2024-10-04 19:55:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|33
1728071720000|2024-10-04 19:55:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|5
1728071770000|2024-10-04 19:56:10|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|5
1728071860000|2024-10-04 19:57:40|||||||||31
1728071880000|2024-10-04 19:58:00|||||||||6
1728071910000|2024-10-04 19:58:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|59
1728071920000|2024-10-04 19:58:40|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|12
1728071930000|2024-10-04 19:58:50|||||||||15
1728071940000|2024-10-04 19:59:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1728071950000|2024-10-04 19:59:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1728071960000|2024-10-04 19:59:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|50
1728071970000|2024-10-04 19:59:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1728071980000|2024-10-04 19:59:40|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1728071990000|2024-10-04 19:59:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|52
1728260100000|2024-10-07 00:15:00|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1728260110000|2024-10-07 00:15:10|19.72|19.42|19.77|19.47|19.77|19.47|19.72|19.42|0
1728260120000|2024-10-07 00:15:20|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|0
1728260130000|2024-10-07 00:15:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1728260200000|2024-10-07 00:16:40|19.72||19.72||19.72||19.72||0
1728260400000|2024-10-07 00:20:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|1
1728260440000|2024-10-07 00:20:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728260470000|2024-10-07 00:21:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1728260490000|2024-10-07 00:21:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1728260500000|2024-10-07 00:21:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|1
1728260620000|2024-10-07 00:23:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728260630000|2024-10-07 00:23:50|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1728260650000|2024-10-07 00:24:10|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1728260670000|2024-10-07 00:24:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1728260980000|2024-10-07 00:29:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|6
1728261100000|2024-10-07 00:31:40|19.7|19.62|19.74|19.49|19.76|19.62|19.7|19.49|3
1728261190000|2024-10-07 00:33:10|19.75|19.5|19.77|19.52|19.77|19.52|19.75|19.5|0
1728261460000|2024-10-07 00:37:40|19.76|19.51|19.74|19.49|19.76|19.51|19.74|19.49|0
1728261480000|2024-10-07 00:38:00|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1728261490000|2024-10-07 00:38:10|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1728261500000|2024-10-07 00:38:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728261510000|2024-10-07 00:38:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728261530000|2024-10-07 00:38:50|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1728261600000|2024-10-07 00:40:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728261780000|2024-10-07 00:43:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728261790000|2024-10-07 00:43:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728261800000|2024-10-07 00:43:20|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728261810000|2024-10-07 00:43:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728261900000|2024-10-07 00:45:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728261930000|2024-10-07 00:45:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728261970000|2024-10-07 00:46:10|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728262020000|2024-10-07 00:47:00|19.77|19.52|19.77|19.52|19.77|19.52|19.77|19.52|0
1728262180000|2024-10-07 00:49:40|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728262330000|2024-10-07 00:52:10|19.77|19.52|19.75|19.5|19.77|19.61|19.68|19.5|0
1728262550000|2024-10-07 00:55:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728262570000|2024-10-07 00:56:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728262580000|2024-10-07 00:56:20|19.74|19.49|19.66|19.58|19.75|19.58|19.66|19.49|0
1728262670000|2024-10-07 00:57:50|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728262690000|2024-10-07 00:58:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728262700000|2024-10-07 00:58:20|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728262760000|2024-10-07 00:59:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728262770000|2024-10-07 00:59:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728262810000|2024-10-07 01:00:10|19.66|19.58|19.75|19.5|19.75|19.58|19.66|19.5|0
1728262880000|2024-10-07 01:01:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728262890000|2024-10-07 01:01:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728263100000|2024-10-07 01:05:00|19.63|19.55|19.7|19.45|19.7|19.55|19.63|19.45|0
1728263120000|2024-10-07 01:05:20|19.63|19.55|19.63|19.55|19.7|19.55|19.63|19.45|0
1728263140000|2024-10-07 01:05:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728263270000|2024-10-07 01:07:50|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1728263290000|2024-10-07 01:08:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728263310000|2024-10-07 01:08:30|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1728263470000|2024-10-07 01:11:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728263480000|2024-10-07 01:11:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1728263530000|2024-10-07 01:12:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728263560000|2024-10-07 01:12:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728263580000|2024-10-07 01:13:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1728263670000|2024-10-07 01:14:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728263680000|2024-10-07 01:14:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728263690000|2024-10-07 01:14:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728263700000|2024-10-07 01:15:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|2
1728263710000|2024-10-07 01:15:10|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1728263760000|2024-10-07 01:16:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728263770000|2024-10-07 01:16:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728263800000|2024-10-07 01:16:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728263830000|2024-10-07 01:17:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728263850000|2024-10-07 01:17:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1728263890000|2024-10-07 01:18:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728263900000|2024-10-07 01:18:20|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1728263930000|2024-10-07 01:18:50|19.69|19.44|19.64|19.56|19.69|19.56|19.64|19.44|0
1728263980000|2024-10-07 01:19:40|19.72|19.47|19.59|19.51|19.72|19.56|19.59|19.47|0
1728264150000|2024-10-07 01:22:30|19.67|19.42|19.58|19.5|19.67|19.5|19.58|19.42|0
1728264160000|2024-10-07 01:22:40|19.54|19.46|19.5|19.42|19.62|19.46|19.5|19.37|40
1728264210000|2024-10-07 01:23:30|19.53|19.45|19.56|19.48|19.64|19.48|19.53|19.39|15
1728264280000|2024-10-07 01:24:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1728264400000|2024-10-07 01:26:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728264490000|2024-10-07 01:28:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1728264500000|2024-10-07 01:28:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1728264530000|2024-10-07 01:28:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1728264570000|2024-10-07 01:29:30|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|3
1728264580000|2024-10-07 01:29:40|19.65|19.4|19.56|19.48|19.65|19.49|19.56|19.4|0
1728264590000|2024-10-07 01:29:50|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728264600000|2024-10-07 01:30:00|19.67|19.42|19.56|19.48|19.67|19.48|19.56|19.4|0
1728264640000|2024-10-07 01:30:40|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1728264660000|2024-10-07 01:31:00|19.56|19.48|19.53|19.45|19.64|19.48|19.53|19.39|0
1728264700000|2024-10-07 01:31:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1728264750000|2024-10-07 01:32:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1728264770000|2024-10-07 01:32:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1728264800000|2024-10-07 01:33:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1728264830000|2024-10-07 01:33:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1728264840000|2024-10-07 01:34:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1728264960000|2024-10-07 01:36:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1728265000000|2024-10-07 01:36:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1728265010000|2024-10-07 01:36:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1728265100000|2024-10-07 01:38:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1728265210000|2024-10-07 01:40:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1728265270000|2024-10-07 01:41:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1728265480000|2024-10-07 01:44:40|19.54|19.46|19.64|19.39|19.64|19.46|19.54|19.39|1
1728265510000|2024-10-07 01:45:10|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1728265540000|2024-10-07 01:45:40|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1728265600000|2024-10-07 01:46:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728265620000|2024-10-07 01:47:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1728265640000|2024-10-07 01:47:20|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728265690000|2024-10-07 01:48:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728265730000|2024-10-07 01:48:50|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728265740000|2024-10-07 01:49:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728265760000|2024-10-07 01:49:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728265800000|2024-10-07 01:50:00|19.66|19.58|19.72|19.47|19.72|19.58|19.66|19.47|3
1728265810000|2024-10-07 01:50:10|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728265840000|2024-10-07 01:50:40|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728265870000|2024-10-07 01:51:10|19.73|19.48|19.72|19.47|19.73|19.48|19.72|19.47|0
1728265890000|2024-10-07 01:51:30|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728266000000|2024-10-07 01:53:20|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728266010000|2024-10-07 01:53:30|19.7|19.45|19.68|19.43|19.7|19.45|19.68|19.43|0
1728266020000|2024-10-07 01:53:40|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728266040000|2024-10-07 01:54:00|19.71|19.46|19.7|19.45|19.73|19.48|19.7|19.45|0
1728266050000|2024-10-07 01:54:10|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728266160000|2024-10-07 01:56:00|19.66|19.41|19.65|19.4|19.67|19.42|19.65|19.4|0
1728266170000|2024-10-07 01:56:10|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1728266180000|2024-10-07 01:56:20|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728266230000|2024-10-07 01:57:10|19.68|19.43|19.67|19.42|19.68|19.43|19.67|19.42|0
1728266250000|2024-10-07 01:57:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728266280000|2024-10-07 01:58:00|19.66|19.41|19.68|19.43|19.68|19.43|19.66|19.41|0
1728266300000|2024-10-07 01:58:20|19.67|19.42|19.68|19.43|19.68|19.43|19.67|19.42|0
1728266440000|2024-10-07 02:00:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728266460000|2024-10-07 02:01:00|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1728266480000|2024-10-07 02:01:20|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728266630000|2024-10-07 02:03:50|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728266660000|2024-10-07 02:04:20|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728266700000|2024-10-07 02:05:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728267040000|2024-10-07 02:10:40|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728267110000|2024-10-07 02:11:50|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728267130000|2024-10-07 02:12:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728267150000|2024-10-07 02:12:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728267190000|2024-10-07 02:13:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728267370000|2024-10-07 02:16:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728267420000|2024-10-07 02:17:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728267480000|2024-10-07 02:18:00|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728267520000|2024-10-07 02:18:40|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728267540000|2024-10-07 02:19:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728267730000|2024-10-07 02:22:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728268040000|2024-10-07 02:27:20|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728268080000|2024-10-07 02:28:00|19.67|19.42|19.68|19.43|19.68|19.43|19.67|19.42|0
1728268090000|2024-10-07 02:28:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728268140000|2024-10-07 02:29:00|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728268160000|2024-10-07 02:29:20|19.67|19.42|19.68|19.43|19.68|19.43|19.67|19.42|0
1728268200000|2024-10-07 02:30:00|19.66|19.41|19.65|19.4|19.66|19.41|19.65|19.4|0
1728268380000|2024-10-07 02:33:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728268430000|2024-10-07 02:33:50|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728268540000|2024-10-07 02:35:40|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1728268650000|2024-10-07 02:37:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728268850000|2024-10-07 02:40:50|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1728268860000|2024-10-07 02:41:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728268880000|2024-10-07 02:41:20|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728268940000|2024-10-07 02:42:20|19.65|19.4|19.66|19.41|19.66|19.41|19.65|19.4|0
1728268950000|2024-10-07 02:42:30|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728269020000|2024-10-07 02:43:40|||||||||9
1728269320000|2024-10-07 02:48:40|19.66|19.41|19.65|19.4|19.66|19.41|19.65|19.4|0
1728269330000|2024-10-07 02:48:50|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1728269340000|2024-10-07 02:49:00|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1728269360000|2024-10-07 02:49:20|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728269380000|2024-10-07 02:49:40|19.66|19.41|19.65|19.4|19.66|19.41|19.65|19.4|0
1728269420000|2024-10-07 02:50:20|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1728269440000|2024-10-07 02:50:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1728270250000|2024-10-07 03:04:10|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1728270270000|2024-10-07 03:04:30|19.68|19.43|19.7|19.45|19.7|19.45|19.68|19.43|0
1728270330000|2024-10-07 03:05:30|19.68|19.43|19.68|19.43|19.68|19.43|19.68|19.43|0
1728270340000|2024-10-07 03:05:40|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728271290000|2024-10-07 03:21:30|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1728271320000|2024-10-07 03:22:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728271390000|2024-10-07 03:23:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728271420000|2024-10-07 03:23:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728271450000|2024-10-07 03:24:10|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1728271480000|2024-10-07 03:24:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728271500000|2024-10-07 03:25:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728272000000|2024-10-07 03:33:20|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1728272010000|2024-10-07 03:33:30|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1728272030000|2024-10-07 03:33:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728272230000|2024-10-07 03:37:10|19.71|19.46|19.62|19.54|19.71|19.54|19.62|19.46|0
1728272250000|2024-10-07 03:37:30|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1728272260000|2024-10-07 03:37:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728272400000|2024-10-07 03:40:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728272430000|2024-10-07 03:40:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728272570000|2024-10-07 03:42:50|19.7|19.45|19.62|19.54|19.7|19.54|19.62|19.45|0
1728272580000|2024-10-07 03:43:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728272590000|2024-10-07 03:43:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728272610000|2024-10-07 03:43:30|19.7|19.45|19.62|19.54|19.7|19.54|19.62|19.45|0
1728272680000|2024-10-07 03:44:40|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728272800000|2024-10-07 03:46:40|19.62|19.54|19.7|19.45|19.7|19.54|19.62|19.45|0
1728272830000|2024-10-07 03:47:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728272880000|2024-10-07 03:48:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728272910000|2024-10-07 03:48:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728273020000|2024-10-07 03:50:20|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728273050000|2024-10-07 03:50:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728273070000|2024-10-07 03:51:10|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728273100000|2024-10-07 03:51:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728273200000|2024-10-07 03:53:20|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728273230000|2024-10-07 03:53:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728273290000|2024-10-07 03:54:50|19.73|19.48|19.62|19.54|19.73|19.54|19.62|19.48|0
1728273350000|2024-10-07 03:55:50|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728273360000|2024-10-07 03:56:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728273420000|2024-10-07 03:57:00|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1728273450000|2024-10-07 03:57:30|19.64|19.56|19.7|19.45|19.7|19.56|19.62|19.45|0
1728273470000|2024-10-07 03:57:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728273600000|2024-10-07 04:00:00|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1728273610000|2024-10-07 04:00:10|19.71|19.46|19.62|19.54|19.71|19.54|19.62|19.46|0
1728273660000|2024-10-07 04:01:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728273670000|2024-10-07 04:01:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728273880000|2024-10-07 04:04:40|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728273900000|2024-10-07 04:05:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728273910000|2024-10-07 04:05:10|19.7|19.45|19.62|19.54|19.7|19.54|19.62|19.45|0
1728273940000|2024-10-07 04:05:40|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728273980000|2024-10-07 04:06:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728274040000|2024-10-07 04:07:20|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728276740000|2024-10-07 04:52:20|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1728276750000|2024-10-07 04:52:30|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728278890000|2024-10-07 05:28:10|19.71|19.46|19.71|19.46|19.71|19.46|19.71|19.46|0
1728278920000|2024-10-07 05:28:40|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1728278950000|2024-10-07 05:29:10|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1728279000000|2024-10-07 05:30:00|19.72|19.47|19.71|19.46|19.72|19.47|19.71|19.46|0
1728279010000|2024-10-07 05:30:10|19.7|19.45|19.72|19.47|19.72|19.47|19.7|19.45|0
1728279020000|2024-10-07 05:30:20|19.73|19.48|19.73|19.48|19.73|19.48|19.73|19.48|0
1728279190000|2024-10-07 05:33:10|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728279290000|2024-10-07 05:34:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728279300000|2024-10-07 05:35:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728279380000|2024-10-07 05:36:20|19.65|19.57|19.75|19.5|19.75|19.57|19.65|19.5|0
1728279410000|2024-10-07 05:36:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1728279420000|2024-10-07 05:37:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728279540000|2024-10-07 05:39:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728279580000|2024-10-07 05:39:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728279690000|2024-10-07 05:41:30|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728279700000|2024-10-07 05:41:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728279710000|2024-10-07 05:41:50|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728279730000|2024-10-07 05:42:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728279760000|2024-10-07 05:42:40|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1728279770000|2024-10-07 05:42:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728280190000|2024-10-07 05:49:50|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1728280240000|2024-10-07 05:50:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1728280290000|2024-10-07 05:51:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1728280430000|2024-10-07 05:53:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1728280450000|2024-10-07 05:54:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1728280480000|2024-10-07 05:54:40|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|1
1728280490000|2024-10-07 05:54:50|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1728280760000|2024-10-07 05:59:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1728280770000|2024-10-07 05:59:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1728280840000|2024-10-07 06:00:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1728280930000|2024-10-07 06:02:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1728281180000|2024-10-07 06:06:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1728281190000|2024-10-07 06:06:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1728281250000|2024-10-07 06:07:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728281470000|2024-10-07 06:11:10|||||||||6
1728281520000|2024-10-07 06:12:00|||||||||4
1728281540000|2024-10-07 06:12:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|19
1728281560000|2024-10-07 06:12:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1728281600000|2024-10-07 06:13:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728281620000|2024-10-07 06:13:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728281640000|2024-10-07 06:14:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1728281660000|2024-10-07 06:14:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1728281680000|2024-10-07 06:14:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1728281690000|2024-10-07 06:14:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1728281720000|2024-10-07 06:15:20|||||||||1
1728281750000|2024-10-07 06:15:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1728281790000|2024-10-07 06:16:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728282040000|2024-10-07 06:20:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1728282190000|2024-10-07 06:23:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1728282250000|2024-10-07 06:24:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1728282270000|2024-10-07 06:24:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1728282280000|2024-10-07 06:24:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1728282380000|2024-10-07 06:26:20|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|5
1728282390000|2024-10-07 06:26:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1728282420000|2024-10-07 06:27:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1728282440000|2024-10-07 06:27:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728282470000|2024-10-07 06:27:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1728282500000|2024-10-07 06:28:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728282510000|2024-10-07 06:28:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728282520000|2024-10-07 06:28:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1728282530000|2024-10-07 06:28:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1728282540000|2024-10-07 06:29:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1728282560000|2024-10-07 06:29:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728282590000|2024-10-07 06:29:50|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|0
1728282600000|2024-10-07 06:30:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728282610000|2024-10-07 06:30:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728282620000|2024-10-07 06:30:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728282680000|2024-10-07 06:31:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728282700000|2024-10-07 06:31:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|9
1728282710000|2024-10-07 06:31:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1728282850000|2024-10-07 06:34:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|2
1728282910000|2024-10-07 06:35:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728282920000|2024-10-07 06:35:20|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1728282990000|2024-10-07 06:36:30|||||||||1
1728283020000|2024-10-07 06:37:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|2
1728283100000|2024-10-07 06:38:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728283140000|2024-10-07 06:39:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728283180000|2024-10-07 06:39:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|3
1728283200000|2024-10-07 06:40:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728283300000|2024-10-07 06:41:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|18
1728283320000|2024-10-07 06:42:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728283330000|2024-10-07 06:42:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728283340000|2024-10-07 06:42:20|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|50
1728283350000|2024-10-07 06:42:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728283360000|2024-10-07 06:42:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728283440000|2024-10-07 06:44:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728283540000|2024-10-07 06:45:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728283800000|2024-10-07 06:50:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728283810000|2024-10-07 06:50:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728283830000|2024-10-07 06:50:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728283920000|2024-10-07 06:52:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728283960000|2024-10-07 06:52:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728283980000|2024-10-07 06:53:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1728284250000|2024-10-07 06:57:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728284400000|2024-10-07 07:00:00|19.63|19.55|19.7|19.62|19.74|19.66|19.63|19.55|37
1728284410000|2024-10-07 07:00:10|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|9
1728284420000|2024-10-07 07:00:20|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|0
1728284430000|2024-10-07 07:00:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1728284440000|2024-10-07 07:00:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1728284450000|2024-10-07 07:00:50|||||||||2
1728284460000|2024-10-07 07:01:00|||||||||26
1728284490000|2024-10-07 07:01:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1728284500000|2024-10-07 07:01:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1728284520000|2024-10-07 07:02:00|19.7|19.62|19.7|19.62|19.71|19.63|19.69|19.61|3
1728284530000|2024-10-07 07:02:10|19.71|19.63|19.7|19.62|19.71|19.63|19.69|19.61|2
1728284540000|2024-10-07 07:02:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1728284550000|2024-10-07 07:02:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1728284560000|2024-10-07 07:02:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1728284600000|2024-10-07 07:03:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|4
1728284610000|2024-10-07 07:03:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728284620000|2024-10-07 07:03:40|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|0
1728284640000|2024-10-07 07:04:00|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|8
1728284650000|2024-10-07 07:04:10|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|4
1728284660000|2024-10-07 07:04:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|3
1728284700000|2024-10-07 07:05:00|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|8
1728284710000|2024-10-07 07:05:10|19.67|19.59|19.66|19.58|19.69|19.61|19.66|19.58|11
1728284720000|2024-10-07 07:05:20|19.67|19.59|19.71|19.63|19.71|19.63|19.67|19.59|5
1728284770000|2024-10-07 07:06:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1728284780000|2024-10-07 07:06:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|3
1728284800000|2024-10-07 07:06:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1728284810000|2024-10-07 07:06:50|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|34
1728284820000|2024-10-07 07:07:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1728284830000|2024-10-07 07:07:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1728284840000|2024-10-07 07:07:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1728284890000|2024-10-07 07:08:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|11
1728284900000|2024-10-07 07:08:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|5
1728284970000|2024-10-07 07:09:30|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|12
1728284980000|2024-10-07 07:09:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|1
1728284990000|2024-10-07 07:09:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1728285000000|2024-10-07 07:10:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|4
1728285020000|2024-10-07 07:10:20|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1728285030000|2024-10-07 07:10:30|19.64|19.56|19.64|19.56|19.66|19.58|19.62|19.54|31
1728285040000|2024-10-07 07:10:40|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1728285060000|2024-10-07 07:11:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|93
1728285070000|2024-10-07 07:11:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1728285080000|2024-10-07 07:11:20|||||||||4
1728285090000|2024-10-07 07:11:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728285100000|2024-10-07 07:11:40|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1728285110000|2024-10-07 07:11:50|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1728285120000|2024-10-07 07:12:00|||||||||4
1728285130000|2024-10-07 07:12:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1728285140000|2024-10-07 07:12:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|67
1728285160000|2024-10-07 07:12:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|8
1728285180000|2024-10-07 07:13:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1728285220000|2024-10-07 07:13:40|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|3
1728285230000|2024-10-07 07:13:50|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1728285240000|2024-10-07 07:14:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1728285250000|2024-10-07 07:14:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|11
1728285290000|2024-10-07 07:14:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|97
1728285310000|2024-10-07 07:15:10|||||||||35
1728285320000|2024-10-07 07:15:20|19.82|19.74|19.8|19.72|19.82|19.74|19.78|19.7|0
1728285330000|2024-10-07 07:15:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1728285360000|2024-10-07 07:16:00|19.8|19.72|19.83|19.75|19.83|19.75|19.78|19.7|74
1728285410000|2024-10-07 07:16:50|19.8|19.72|19.8|19.72|19.83|19.75|19.8|19.72|18
1728285420000|2024-10-07 07:17:00|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|27
1728285430000|2024-10-07 07:17:10|||||||||19
1728285480000|2024-10-07 07:18:00|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|27
1728285490000|2024-10-07 07:18:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1728285500000|2024-10-07 07:18:20|19.8|19.72|19.78|19.7|19.8|19.72|19.77|19.69|4
1728285510000|2024-10-07 07:18:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|19
1728285520000|2024-10-07 07:18:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1728285530000|2024-10-07 07:18:50|19.8|19.72|19.78|19.7|19.8|19.72|19.77|19.69|6
1728285540000|2024-10-07 07:19:00|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|7
1728285600000|2024-10-07 07:20:00|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|1
1728285610000|2024-10-07 07:20:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|1
1728285620000|2024-10-07 07:20:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728285630000|2024-10-07 07:20:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|4
1728285640000|2024-10-07 07:20:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1728285650000|2024-10-07 07:20:50|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|5
1728285660000|2024-10-07 07:21:00|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|7
1728285670000|2024-10-07 07:21:10|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1728285700000|2024-10-07 07:21:40|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|2
1728285710000|2024-10-07 07:21:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1728285790000|2024-10-07 07:23:10|||||||||4
1728285840000|2024-10-07 07:24:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|20
1728285910000|2024-10-07 07:25:10|19.85|19.77|19.83|19.75|19.87|19.79|19.83|19.75|14
1728285920000|2024-10-07 07:25:20|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|7
1728285930000|2024-10-07 07:25:30|19.84|19.76|19.84|19.76|19.86|19.78|19.82|19.74|9
1728285940000|2024-10-07 07:25:40|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|64
1728285990000|2024-10-07 07:26:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|113
1728286000000|2024-10-07 07:26:40|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|44
1728286010000|2024-10-07 07:26:50|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|2
1728286130000|2024-10-07 07:28:50|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|6
1728286140000|2024-10-07 07:29:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|3
1728286150000|2024-10-07 07:29:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1728286170000|2024-10-07 07:29:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1728286180000|2024-10-07 07:29:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1728286190000|2024-10-07 07:29:50|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1728286200000|2024-10-07 07:30:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|14
1728286210000|2024-10-07 07:30:10|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|0
1728286220000|2024-10-07 07:30:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|1
1728286260000|2024-10-07 07:31:00|||||||||18
1728286270000|2024-10-07 07:31:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1728286280000|2024-10-07 07:31:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728286300000|2024-10-07 07:31:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1728286310000|2024-10-07 07:31:50|19.76|19.68|19.77|19.69|19.79|19.71|19.76|19.68|12
1728286320000|2024-10-07 07:32:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1728286360000|2024-10-07 07:32:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728286370000|2024-10-07 07:32:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1728286380000|2024-10-07 07:33:00|19.79|19.71|19.77|19.69|19.81|19.73|19.77|19.69|0
1728286390000|2024-10-07 07:33:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|7
1728286400000|2024-10-07 07:33:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|14
1728286430000|2024-10-07 07:33:50|19.77|19.69|19.76|19.68|19.78|19.7|19.76|19.68|0
1728286470000|2024-10-07 07:34:30|||||||||4
1728286480000|2024-10-07 07:34:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1728286500000|2024-10-07 07:35:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1728286510000|2024-10-07 07:35:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1728286520000|2024-10-07 07:35:20|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|190
1728286570000|2024-10-07 07:36:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1728286580000|2024-10-07 07:36:20|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|0
1728286700000|2024-10-07 07:38:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1728286720000|2024-10-07 07:38:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1728286780000|2024-10-07 07:39:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|5
1728286800000|2024-10-07 07:40:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1728286830000|2024-10-07 07:40:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|110
1728286840000|2024-10-07 07:40:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|10
1728286860000|2024-10-07 07:41:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|1
1728286870000|2024-10-07 07:41:10|19.89|19.81|19.89|19.81|19.91|19.83|19.87|19.79|0
1728286880000|2024-10-07 07:41:20|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1728286890000|2024-10-07 07:41:30|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|0
1728286900000|2024-10-07 07:41:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|27
1728286910000|2024-10-07 07:41:50|||||||||1
1728286930000|2024-10-07 07:42:10|||||||||9
1728286960000|2024-10-07 07:42:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1728286980000|2024-10-07 07:43:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|6
1728286990000|2024-10-07 07:43:10|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1728287000000|2024-10-07 07:43:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728287010000|2024-10-07 07:43:30|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1728287020000|2024-10-07 07:43:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728287060000|2024-10-07 07:44:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1728287070000|2024-10-07 07:44:30|||||||||6
1728287080000|2024-10-07 07:44:40|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|4
1728287110000|2024-10-07 07:45:10|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|1
1728287120000|2024-10-07 07:45:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|1
1728287140000|2024-10-07 07:45:40|||||||||1
1728287150000|2024-10-07 07:45:50|||||||||15
1728287160000|2024-10-07 07:46:00|19.78|19.7|19.79|19.71|19.81|19.73|19.78|19.7|9
1728287170000|2024-10-07 07:46:10|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1728287180000|2024-10-07 07:46:20|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1728287190000|2024-10-07 07:46:30|19.79|19.71|19.76|19.68|19.81|19.73|19.76|19.68|0
1728287220000|2024-10-07 07:47:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|16
1728287230000|2024-10-07 07:47:10|19.72|19.64|19.71|19.63|19.75|19.67|19.71|19.63|6
1728287240000|2024-10-07 07:47:20|19.72|19.64|19.74|19.66|19.75|19.67|19.72|19.64|0
1728287250000|2024-10-07 07:47:30|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|0
1728287260000|2024-10-07 07:47:40|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|5
1728287370000|2024-10-07 07:49:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728287380000|2024-10-07 07:49:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|331
1728287390000|2024-10-07 07:49:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|9
1728287400000|2024-10-07 07:50:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|82
1728287410000|2024-10-07 07:50:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|38
1728287430000|2024-10-07 07:50:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728287500000|2024-10-07 07:51:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1728287510000|2024-10-07 07:51:50|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|8
1728287520000|2024-10-07 07:52:00|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|0
1728287530000|2024-10-07 07:52:10|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|4
1728287540000|2024-10-07 07:52:20|19.74|19.66|19.72|19.64|19.76|19.68|19.72|19.64|0
1728287550000|2024-10-07 07:52:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1728287570000|2024-10-07 07:52:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1728287600000|2024-10-07 07:53:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|13
1728287610000|2024-10-07 07:53:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|7
1728287620000|2024-10-07 07:53:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1728287640000|2024-10-07 07:54:00|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|57
1728287660000|2024-10-07 07:54:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1728287670000|2024-10-07 07:54:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1728287680000|2024-10-07 07:54:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1728287700000|2024-10-07 07:55:00|19.84|19.76|19.82|19.74|19.86|19.78|19.82|19.74|1
1728287720000|2024-10-07 07:55:20|||||||||1
1728287740000|2024-10-07 07:55:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|1
1728287760000|2024-10-07 07:56:00|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|15
1728287770000|2024-10-07 07:56:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1728287790000|2024-10-07 07:56:30|||||||||4
1728287800000|2024-10-07 07:56:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1728287850000|2024-10-07 07:57:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|13
1728287860000|2024-10-07 07:57:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1728287870000|2024-10-07 07:57:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728287880000|2024-10-07 07:58:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|4
1728287890000|2024-10-07 07:58:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728287900000|2024-10-07 07:58:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728287930000|2024-10-07 07:58:50|||||||||3
1728287940000|2024-10-07 07:59:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1728287960000|2024-10-07 07:59:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1728287970000|2024-10-07 07:59:30|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1728287980000|2024-10-07 07:59:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728287990000|2024-10-07 07:59:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728288000000|2024-10-07 08:00:00|||||||||2
1728288020000|2024-10-07 08:00:20|19.84|19.76|19.86|19.78|19.86|19.78|19.82|19.74|0
1728288040000|2024-10-07 08:00:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1728288050000|2024-10-07 08:00:50|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1728288060000|2024-10-07 08:01:00|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1728288110000|2024-10-07 08:01:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728288120000|2024-10-07 08:02:00|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|2
1728288140000|2024-10-07 08:02:20|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|0
1728288190000|2024-10-07 08:03:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1728288200000|2024-10-07 08:03:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1728288220000|2024-10-07 08:03:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|35
1728288260000|2024-10-07 08:04:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1728288280000|2024-10-07 08:04:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1728288290000|2024-10-07 08:04:50|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|61
1728288350000|2024-10-07 08:05:50|||||||||2
1728288470000|2024-10-07 08:07:50|||||||||4
1728288540000|2024-10-07 08:09:00|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|7
1728288560000|2024-10-07 08:09:20|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1728288570000|2024-10-07 08:09:30|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|51
1728288590000|2024-10-07 08:09:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|11
1728288600000|2024-10-07 08:10:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|2
1728288610000|2024-10-07 08:10:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|2
1728288620000|2024-10-07 08:10:20|||||||||1
1728288650000|2024-10-07 08:10:50|19.79|19.71|19.79|19.71|19.8|19.72|19.77|19.69|9
1728288660000|2024-10-07 08:11:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728288670000|2024-10-07 08:11:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728288690000|2024-10-07 08:11:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728288720000|2024-10-07 08:12:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1728288740000|2024-10-07 08:12:20|||||||||1
1728288750000|2024-10-07 08:12:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728288770000|2024-10-07 08:12:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|7
1728288780000|2024-10-07 08:13:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1728288960000|2024-10-07 08:16:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|282
1728288970000|2024-10-07 08:16:10|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|0
1728288990000|2024-10-07 08:16:30|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|0
1728289020000|2024-10-07 08:17:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|11
1728289030000|2024-10-07 08:17:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1728289050000|2024-10-07 08:17:30|19.83|19.75|19.85|19.77|19.86|19.78|19.83|19.75|9
1728289060000|2024-10-07 08:17:40|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1728289070000|2024-10-07 08:17:50|19.84|19.76|19.81|19.73|19.86|19.78|19.81|19.73|2
1728289090000|2024-10-07 08:18:10|19.83|19.75|19.86|19.78|19.86|19.78|19.82|19.74|3
1728289110000|2024-10-07 08:18:30|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|3
1728289120000|2024-10-07 08:18:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|7
1728289150000|2024-10-07 08:19:10|19.89|19.81|19.87|19.79|19.89|19.81|19.86|19.78|1
1728289190000|2024-10-07 08:19:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1728289210000|2024-10-07 08:20:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1728289250000|2024-10-07 08:20:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|17
1728289260000|2024-10-07 08:21:00|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|0
1728289270000|2024-10-07 08:21:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728289280000|2024-10-07 08:21:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728289330000|2024-10-07 08:22:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1728289340000|2024-10-07 08:22:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1728289350000|2024-10-07 08:22:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1728289360000|2024-10-07 08:22:40|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1728289370000|2024-10-07 08:22:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728289380000|2024-10-07 08:23:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1728289390000|2024-10-07 08:23:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728289400000|2024-10-07 08:23:20|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1728289410000|2024-10-07 08:23:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728289430000|2024-10-07 08:23:50|||||||||1
1728289530000|2024-10-07 08:25:30|19.84|19.76|19.86|19.78|19.87|19.79|19.84|19.76|8
1728289540000|2024-10-07 08:25:40|19.87|19.79|19.87|19.79|19.87|19.79|19.86|19.78|0
1728289550000|2024-10-07 08:25:50|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|2
1728289570000|2024-10-07 08:26:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728289610000|2024-10-07 08:26:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|12
1728289640000|2024-10-07 08:27:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|5
1728289650000|2024-10-07 08:27:30|||||||||1
1728289670000|2024-10-07 08:27:50|||||||||1
1728289690000|2024-10-07 08:28:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|4
1728289730000|2024-10-07 08:28:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728289750000|2024-10-07 08:29:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|1
1728289770000|2024-10-07 08:29:30|||||||||7
1728289800000|2024-10-07 08:30:00|19.84|19.76|19.85|19.77|19.87|19.79|19.84|19.76|9
1728289810000|2024-10-07 08:30:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|10
1728289820000|2024-10-07 08:30:20|19.86|19.78|19.84|19.76|19.87|19.79|19.84|19.76|3
1728289830000|2024-10-07 08:30:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1728289880000|2024-10-07 08:31:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|11
1728289890000|2024-10-07 08:31:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|1
1728289920000|2024-10-07 08:32:00|19.81|19.73|19.8|19.72|19.82|19.74|19.8|19.72|2
1728289930000|2024-10-07 08:32:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728289950000|2024-10-07 08:32:30|19.8|19.72|19.79|19.71|19.8|19.72|19.77|19.69|0
1728289960000|2024-10-07 08:32:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728289970000|2024-10-07 08:32:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1728289980000|2024-10-07 08:33:00|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1728290000000|2024-10-07 08:33:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|7
1728290030000|2024-10-07 08:33:50|||||||||1
1728290060000|2024-10-07 08:34:20|||||||||10
1728290070000|2024-10-07 08:34:30|||||||||9
1728290090000|2024-10-07 08:34:50|||||||||9
1728290110000|2024-10-07 08:35:10|||||||||12
1728290140000|2024-10-07 08:35:40|||||||||9
1728290210000|2024-10-07 08:36:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1728290220000|2024-10-07 08:37:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|7
1728290230000|2024-10-07 08:37:10|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1728290240000|2024-10-07 08:37:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1728290250000|2024-10-07 08:37:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1728290260000|2024-10-07 08:37:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728290270000|2024-10-07 08:37:50|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1728290280000|2024-10-07 08:38:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|1
1728290290000|2024-10-07 08:38:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|8
1728290300000|2024-10-07 08:38:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1728290310000|2024-10-07 08:38:30|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1728290320000|2024-10-07 08:38:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728290330000|2024-10-07 08:38:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728290340000|2024-10-07 08:39:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728290350000|2024-10-07 08:39:10|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|2
1728290360000|2024-10-07 08:39:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1728290370000|2024-10-07 08:39:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|6
1728290380000|2024-10-07 08:39:40|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1728290390000|2024-10-07 08:39:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1728290440000|2024-10-07 08:40:40|19.81|19.73|19.8|19.72|19.82|19.74|19.8|19.72|10
1728290450000|2024-10-07 08:40:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|2
1728290460000|2024-10-07 08:41:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1728290490000|2024-10-07 08:41:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728290510000|2024-10-07 08:41:50|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|1
1728290590000|2024-10-07 08:43:10|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|5
1728290600000|2024-10-07 08:43:20|19.81|19.73|19.8|19.72|19.82|19.74|19.8|19.72|0
1728290630000|2024-10-07 08:43:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728290670000|2024-10-07 08:44:30|||||||||100
1728290690000|2024-10-07 08:44:50|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1728290710000|2024-10-07 08:45:10|19.77|19.69|19.79|19.71|19.8|19.72|19.77|19.69|0
1728290720000|2024-10-07 08:45:20|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1728290730000|2024-10-07 08:45:30|||||||||3
1728290740000|2024-10-07 08:45:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728290760000|2024-10-07 08:46:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728290770000|2024-10-07 08:46:10|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1728290780000|2024-10-07 08:46:20|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1728290790000|2024-10-07 08:46:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728290800000|2024-10-07 08:46:40|19.8|19.72|19.8|19.72|19.8|19.72|19.77|19.69|1
1728290810000|2024-10-07 08:46:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728290820000|2024-10-07 08:47:00|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1728290840000|2024-10-07 08:47:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1728290860000|2024-10-07 08:47:40|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|9
1728290870000|2024-10-07 08:47:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1728290880000|2024-10-07 08:48:00|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1728290990000|2024-10-07 08:49:50|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|8
1728291000000|2024-10-07 08:50:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|14
1728291020000|2024-10-07 08:50:20|||||||||5
1728291030000|2024-10-07 08:50:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728291120000|2024-10-07 08:52:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728291130000|2024-10-07 08:52:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1728291140000|2024-10-07 08:52:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1728291150000|2024-10-07 08:52:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728291160000|2024-10-07 08:52:40|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1728291190000|2024-10-07 08:53:10|||||||||5
1728291200000|2024-10-07 08:53:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728291210000|2024-10-07 08:53:30|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1728291230000|2024-10-07 08:53:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|9
1728291300000|2024-10-07 08:55:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|4
1728291310000|2024-10-07 08:55:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1728291390000|2024-10-07 08:56:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|43
1728291400000|2024-10-07 08:56:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1728291410000|2024-10-07 08:56:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1728291420000|2024-10-07 08:57:00|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1728291430000|2024-10-07 08:57:10|||||||||1
1728291480000|2024-10-07 08:58:00|||||||||11
1728291570000|2024-10-07 08:59:30|||||||||3
1728291580000|2024-10-07 08:59:40|||||||||5
1728291590000|2024-10-07 08:59:50|||||||||7
1728291610000|2024-10-07 09:00:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|20
1728291620000|2024-10-07 09:00:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728291630000|2024-10-07 09:00:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728291660000|2024-10-07 09:01:00|19.9|19.82|19.88|19.8|19.91|19.83|19.88|19.8|0
1728291670000|2024-10-07 09:01:10|19.9|19.82|19.9|19.82|19.91|19.83|19.88|19.8|0
1728291680000|2024-10-07 09:01:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728291690000|2024-10-07 09:01:30|||||||||2
1728291700000|2024-10-07 09:01:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728291710000|2024-10-07 09:01:50|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1728291720000|2024-10-07 09:02:00|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1728291740000|2024-10-07 09:02:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1728291750000|2024-10-07 09:02:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1728291810000|2024-10-07 09:03:30|19.94|19.86|19.94|19.86|19.98|19.9|19.94|19.86|15
1728291820000|2024-10-07 09:03:40|19.96|19.88|19.96|19.88|19.98|19.9|19.94|19.86|3
1728291830000|2024-10-07 09:03:50|19.98|19.9|19.96|19.88|19.98|19.9|19.94|19.86|11
1728291840000|2024-10-07 09:04:00|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|0
1728291860000|2024-10-07 09:04:20|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|2
1728291870000|2024-10-07 09:04:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1728291900000|2024-10-07 09:05:00|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|3
1728291910000|2024-10-07 09:05:10|19.94|19.86|19.98|19.9|19.98|19.9|19.94|19.86|0
1728291930000|2024-10-07 09:05:30|19.93|19.85|19.98|19.9|19.98|19.9|19.93|19.85|48
1728291940000|2024-10-07 09:05:40|19.97|19.89|19.98|19.9|19.98|19.9|19.95|19.87|0
1728291980000|2024-10-07 09:06:20|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|6
1728291990000|2024-10-07 09:06:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1728292000000|2024-10-07 09:06:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1728292010000|2024-10-07 09:06:50|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1728292020000|2024-10-07 09:07:00|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|0
1728292030000|2024-10-07 09:07:10|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1728292040000|2024-10-07 09:07:20|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1728292050000|2024-10-07 09:07:30|19.95|19.87|19.93|19.85|19.97|19.89|19.93|19.85|1
1728292060000|2024-10-07 09:07:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1728292100000|2024-10-07 09:08:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1728292110000|2024-10-07 09:08:30|19.97|19.89|19.95|19.87|19.97|19.89|19.93|19.85|0
1728292120000|2024-10-07 09:08:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1728292130000|2024-10-07 09:08:50|19.95|19.87|19.97|19.89|19.97|19.89|19.93|19.85|0
1728292150000|2024-10-07 09:09:10|19.93|19.85|19.97|19.89|19.97|19.89|19.92|19.84|9
1728292170000|2024-10-07 09:09:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1728292180000|2024-10-07 09:09:40|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|0
1728292220000|2024-10-07 09:10:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|10
1728292230000|2024-10-07 09:10:30|20|19.92|20.02|19.94|20.03|19.95|20|19.92|7
1728292240000|2024-10-07 09:10:40|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|12
1728292280000|2024-10-07 09:11:20|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|6
1728292310000|2024-10-07 09:11:50|||||||||5
1728292320000|2024-10-07 09:12:00|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1728292330000|2024-10-07 09:12:10|20|19.92|20|19.92|20.02|19.94|19.98|19.9|15
1728292340000|2024-10-07 09:12:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1728292350000|2024-10-07 09:12:30|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1728292370000|2024-10-07 09:12:50|20|19.92|20.02|19.94|20.03|19.95|20|19.92|31
1728292380000|2024-10-07 09:13:00|20|19.92|20.02|19.94|20.02|19.94|19.98|19.9|50
1728292390000|2024-10-07 09:13:10|20|19.92|19.98|19.9|20|19.92|19.98|19.9|213
1728292400000|2024-10-07 09:13:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1728292410000|2024-10-07 09:13:30|20|19.92|20|19.92|20.02|19.94|19.98|19.9|0
1728292420000|2024-10-07 09:13:40|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|22
1728292430000|2024-10-07 09:13:50|20|19.92|20|19.92|20.02|19.94|19.98|19.9|0
1728292440000|2024-10-07 09:14:00|19.98|19.9|19.98|19.9|19.98|19.9|19.97|19.89|2
1728292450000|2024-10-07 09:14:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|32
1728292470000|2024-10-07 09:14:30|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1728292480000|2024-10-07 09:14:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1728292500000|2024-10-07 09:15:00|||||||||45
1728292750000|2024-10-07 09:19:10|||||||||2
1728292760000|2024-10-07 09:19:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|2
1728292810000|2024-10-07 09:20:10|||||||||1
1728293000000|2024-10-07 09:23:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|3
1728293010000|2024-10-07 09:23:30|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|46
1728293020000|2024-10-07 09:23:40|||||||||4
1728293030000|2024-10-07 09:23:50|19.97|19.89|19.98|19.9|20|19.92|19.97|19.89|0
1728293040000|2024-10-07 09:24:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1728293100000|2024-10-07 09:25:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|166
1728293140000|2024-10-07 09:25:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|14
1728293160000|2024-10-07 09:26:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1728293170000|2024-10-07 09:26:10|||||||||6
1728293190000|2024-10-07 09:26:30|||||||||1
1728293200000|2024-10-07 09:26:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728293210000|2024-10-07 09:26:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728293240000|2024-10-07 09:27:20|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|11
1728293250000|2024-10-07 09:27:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1728293260000|2024-10-07 09:27:40|||||||||1
1728293280000|2024-10-07 09:28:00|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|1
1728293290000|2024-10-07 09:28:10|20.04|19.96|20.04|19.96|20.04|19.96|20.03|19.95|0
1728293320000|2024-10-07 09:28:40|||||||||24
1728293340000|2024-10-07 09:29:00|||||||||6
1728293350000|2024-10-07 09:29:10|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|3
1728293400000|2024-10-07 09:30:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1728293420000|2024-10-07 09:30:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|9
1728293440000|2024-10-07 09:30:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|3
1728293460000|2024-10-07 09:31:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1728293500000|2024-10-07 09:31:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|66
1728293630000|2024-10-07 09:33:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1728293640000|2024-10-07 09:34:00|||||||||6
1728293650000|2024-10-07 09:34:10|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|0
1728293660000|2024-10-07 09:34:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1728293670000|2024-10-07 09:34:30|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|1
1728293680000|2024-10-07 09:34:40|||||||||4
1728293690000|2024-10-07 09:34:50|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1728293700000|2024-10-07 09:35:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1728293710000|2024-10-07 09:35:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1728293730000|2024-10-07 09:35:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1728293740000|2024-10-07 09:35:40|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1728293750000|2024-10-07 09:35:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728293760000|2024-10-07 09:36:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|14
1728293770000|2024-10-07 09:36:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|4
1728293780000|2024-10-07 09:36:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1728293790000|2024-10-07 09:36:30|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1728293800000|2024-10-07 09:36:40|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1728293810000|2024-10-07 09:36:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1728293820000|2024-10-07 09:37:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1728293830000|2024-10-07 09:37:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1728293840000|2024-10-07 09:37:20|||||||||3
1728293850000|2024-10-07 09:37:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1728293860000|2024-10-07 09:37:40|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1728293870000|2024-10-07 09:37:50|19.92|19.84|19.9|19.82|19.92|19.84|19.88|19.8|0
1728293880000|2024-10-07 09:38:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728293900000|2024-10-07 09:38:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|33
1728293910000|2024-10-07 09:38:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728293920000|2024-10-07 09:38:40|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1728293930000|2024-10-07 09:38:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1728294060000|2024-10-07 09:41:00|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|66
1728294070000|2024-10-07 09:41:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1728294380000|2024-10-07 09:46:20|19.88|19.8|19.91|19.83|19.92|19.84|19.88|19.8|43
1728294390000|2024-10-07 09:46:30|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|0
1728294400000|2024-10-07 09:46:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|6
1728294490000|2024-10-07 09:48:10|||||||||11
1728294530000|2024-10-07 09:48:50|||||||||2
1728294540000|2024-10-07 09:49:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|2
1728294550000|2024-10-07 09:49:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1728294560000|2024-10-07 09:49:20|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|1
1728294570000|2024-10-07 09:49:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1728294590000|2024-10-07 09:49:50|||||||||1
1728294610000|2024-10-07 09:50:10|||||||||1
1728294630000|2024-10-07 09:50:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1728294640000|2024-10-07 09:50:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1728294660000|2024-10-07 09:51:00|||||||||1
1728294680000|2024-10-07 09:51:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|4
1728294690000|2024-10-07 09:51:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|15
1728294700000|2024-10-07 09:51:40|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1728294710000|2024-10-07 09:51:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|1
1728294720000|2024-10-07 09:52:00|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|0
1728294750000|2024-10-07 09:52:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|2
1728294770000|2024-10-07 09:52:50|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|10
1728294790000|2024-10-07 09:53:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1728294800000|2024-10-07 09:53:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1728294810000|2024-10-07 09:53:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1728294820000|2024-10-07 09:53:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1728294940000|2024-10-07 09:55:40|||||||||2
1728294950000|2024-10-07 09:55:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|5
1728294960000|2024-10-07 09:56:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|10
1728294970000|2024-10-07 09:56:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1728294980000|2024-10-07 09:56:20|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1728295030000|2024-10-07 09:57:10|19.89|19.81|19.9|19.82|19.92|19.84|19.89|19.81|2
1728295040000|2024-10-07 09:57:20|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|0
1728295050000|2024-10-07 09:57:30|19.89|19.81|19.89|19.81|19.92|19.84|19.89|19.81|14
1728295060000|2024-10-07 09:57:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1728295090000|2024-10-07 09:58:10|19.88|19.8|19.87|19.79|19.92|19.84|19.87|19.79|13
1728295100000|2024-10-07 09:58:20|||||||||10
1728295120000|2024-10-07 09:58:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|16
1728295130000|2024-10-07 09:58:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|4
1728295140000|2024-10-07 09:59:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|5
1728295160000|2024-10-07 09:59:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|10
1728295170000|2024-10-07 09:59:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1728295180000|2024-10-07 09:59:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728295190000|2024-10-07 09:59:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|58
1728295200000|2024-10-07 10:00:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|51
1728295210000|2024-10-07 10:00:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|3
1728295260000|2024-10-07 10:01:00|||||||||5
1728295280000|2024-10-07 10:01:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|15
1728295290000|2024-10-07 10:01:30|||||||||8
1728295310000|2024-10-07 10:01:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1728295320000|2024-10-07 10:02:00|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1728295330000|2024-10-07 10:02:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728295340000|2024-10-07 10:02:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728295350000|2024-10-07 10:02:30|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1728295380000|2024-10-07 10:03:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|38
1728295420000|2024-10-07 10:03:40|||||||||4
1728295530000|2024-10-07 10:05:30|||||||||12
1728295540000|2024-10-07 10:05:40|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|2
1728295590000|2024-10-07 10:06:30|||||||||51
1728295630000|2024-10-07 10:07:10|||||||||29
1728295680000|2024-10-07 10:08:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1728295720000|2024-10-07 10:08:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|16
1728295740000|2024-10-07 10:09:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|7
1728295760000|2024-10-07 10:09:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1728295770000|2024-10-07 10:09:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|11
1728295780000|2024-10-07 10:09:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|13
1728295790000|2024-10-07 10:09:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1728295850000|2024-10-07 10:10:50|||||||||1
1728295870000|2024-10-07 10:11:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|27
1728295880000|2024-10-07 10:11:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|8
1728295900000|2024-10-07 10:11:40|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|10
1728295910000|2024-10-07 10:11:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1728295920000|2024-10-07 10:12:00|||||||||1
1728295940000|2024-10-07 10:12:20|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|10
1728295960000|2024-10-07 10:12:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1728295970000|2024-10-07 10:12:50|||||||||10
1728295990000|2024-10-07 10:13:10|||||||||1
1728296030000|2024-10-07 10:13:50|||||||||25
1728296060000|2024-10-07 10:14:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728296070000|2024-10-07 10:14:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728296080000|2024-10-07 10:14:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1728296090000|2024-10-07 10:14:50|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|22
1728296150000|2024-10-07 10:15:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|7
1728296350000|2024-10-07 10:19:10|||||||||1
1728296410000|2024-10-07 10:20:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728296520000|2024-10-07 10:22:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|5
1728296530000|2024-10-07 10:22:10|||||||||2
1728296550000|2024-10-07 10:22:30|||||||||6
1728296600000|2024-10-07 10:23:20|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1728296610000|2024-10-07 10:23:30|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1728296630000|2024-10-07 10:23:50|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|17
1728296660000|2024-10-07 10:24:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1728296680000|2024-10-07 10:24:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1728296700000|2024-10-07 10:25:00|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|0
1728296710000|2024-10-07 10:25:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1728296800000|2024-10-07 10:26:40|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|89
1728296820000|2024-10-07 10:27:00|||||||||3
1728296840000|2024-10-07 10:27:20|||||||||11
1728296950000|2024-10-07 10:29:10|||||||||1
1728296960000|2024-10-07 10:29:20|||||||||4
1728296980000|2024-10-07 10:29:40|||||||||20
1728297240000|2024-10-07 10:34:00|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|35
1728297270000|2024-10-07 10:34:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|60
1728297290000|2024-10-07 10:34:50|||||||||12
1728297370000|2024-10-07 10:36:10|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1728297380000|2024-10-07 10:36:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728297400000|2024-10-07 10:36:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|23
1728297490000|2024-10-07 10:38:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|18
1728297500000|2024-10-07 10:38:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|10
1728297580000|2024-10-07 10:39:40|||||||||10
1728297600000|2024-10-07 10:40:00|||||||||10
1728297800000|2024-10-07 10:43:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|5
1728297810000|2024-10-07 10:43:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1728297930000|2024-10-07 10:45:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|9
1728297950000|2024-10-07 10:45:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1728297960000|2024-10-07 10:46:00|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|20
1728297980000|2024-10-07 10:46:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728297990000|2024-10-07 10:46:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1728298000000|2024-10-07 10:46:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728298010000|2024-10-07 10:46:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1728298020000|2024-10-07 10:47:00|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1728298030000|2024-10-07 10:47:10|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|0
1728298050000|2024-10-07 10:47:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1728298060000|2024-10-07 10:47:40|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1728298070000|2024-10-07 10:47:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1728298220000|2024-10-07 10:50:20|||||||||9
1728298270000|2024-10-07 10:51:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|14
1728298300000|2024-10-07 10:51:40|19.8|19.72|19.79|19.71|19.8|19.72|19.77|19.69|16
1728298310000|2024-10-07 10:51:50|19.77|19.69|19.76|19.68|19.81|19.73|19.76|19.68|10
1728298320000|2024-10-07 10:52:00|||||||||2
1728298350000|2024-10-07 10:52:30|||||||||8
1728298410000|2024-10-07 10:53:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|7
1728298840000|2024-10-07 11:00:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1728298850000|2024-10-07 11:00:50|19.85|19.77|19.86|19.78|19.86|19.78|19.84|19.76|0
1728298910000|2024-10-07 11:01:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|1
1728298920000|2024-10-07 11:02:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|17
1728298940000|2024-10-07 11:02:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1728298950000|2024-10-07 11:02:30|19.83|19.75|19.85|19.77|19.86|19.78|19.83|19.75|10
1728298960000|2024-10-07 11:02:40|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|0
1728298970000|2024-10-07 11:02:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1728299110000|2024-10-07 11:05:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|17
1728299120000|2024-10-07 11:05:20|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|4
1728299130000|2024-10-07 11:05:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|2
1728299210000|2024-10-07 11:06:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|10
1728299220000|2024-10-07 11:07:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|10
1728299230000|2024-10-07 11:07:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|4
1728299250000|2024-10-07 11:07:30|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|36
1728299260000|2024-10-07 11:07:40|19.79|19.71|19.79|19.71|19.79|19.71|19.76|19.68|0
1728299270000|2024-10-07 11:07:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728299290000|2024-10-07 11:08:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|27
1728299300000|2024-10-07 11:08:20|19.8|19.72|19.81|19.73|19.81|19.73|19.79|19.71|0
1728299310000|2024-10-07 11:08:30|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1728299320000|2024-10-07 11:08:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1728299790000|2024-10-07 11:16:30|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|10
1728299800000|2024-10-07 11:16:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1728299830000|2024-10-07 11:17:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728299840000|2024-10-07 11:17:20|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|19
1728299870000|2024-10-07 11:17:50|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|10
1728299930000|2024-10-07 11:18:50|19.79|19.71|19.76|19.68|19.81|19.73|19.76|19.68|9
1728299950000|2024-10-07 11:19:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|12
1728299960000|2024-10-07 11:19:20|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|12
1728300290000|2024-10-07 11:24:50|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|136
1728300440000|2024-10-07 11:27:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1728300450000|2024-10-07 11:27:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1728300470000|2024-10-07 11:27:50|||||||||1
1728300480000|2024-10-07 11:28:00|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|0
1728300530000|2024-10-07 11:28:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|9
1728300540000|2024-10-07 11:29:00|||||||||1
1728300610000|2024-10-07 11:30:10|||||||||4
1728300620000|2024-10-07 11:30:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|69
1728300630000|2024-10-07 11:30:30|||||||||2
1728300650000|2024-10-07 11:30:50|||||||||6
1728300690000|2024-10-07 11:31:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|12
1728300700000|2024-10-07 11:31:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728300740000|2024-10-07 11:32:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|40
1728300800000|2024-10-07 11:33:20|||||||||3
1728300940000|2024-10-07 11:35:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|32
1728300970000|2024-10-07 11:36:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|12
1728301000000|2024-10-07 11:36:40|||||||||1
1728301020000|2024-10-07 11:37:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|15
1728301130000|2024-10-07 11:38:50|||||||||1
1728301150000|2024-10-07 11:39:10|||||||||1
1728301160000|2024-10-07 11:39:20|||||||||1
1728301180000|2024-10-07 11:39:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1728301190000|2024-10-07 11:39:50|||||||||1
1728301200000|2024-10-07 11:40:00|||||||||1
1728301210000|2024-10-07 11:40:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|2
1728301220000|2024-10-07 11:40:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1728301230000|2024-10-07 11:40:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728301250000|2024-10-07 11:40:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|1
1728301270000|2024-10-07 11:41:10|||||||||1
1728301280000|2024-10-07 11:41:20|||||||||1
1728301300000|2024-10-07 11:41:40|||||||||1
1728301310000|2024-10-07 11:41:50|||||||||2
1728301320000|2024-10-07 11:42:00|||||||||3
1728301330000|2024-10-07 11:42:10|||||||||2
1728301340000|2024-10-07 11:42:20|19.71|19.63|19.73|19.65|19.75|19.67|19.71|19.63|3
1728301350000|2024-10-07 11:42:30|19.71|19.63|19.73|19.65|19.75|19.67|19.71|19.63|3
1728301360000|2024-10-07 11:42:40|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|1
1728301370000|2024-10-07 11:42:50|||||||||3
1728301380000|2024-10-07 11:43:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1728301390000|2024-10-07 11:43:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728301490000|2024-10-07 11:44:50|||||||||8
1728301500000|2024-10-07 11:45:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|17
1728301510000|2024-10-07 11:45:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|4
1728301530000|2024-10-07 11:45:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|9
1728301540000|2024-10-07 11:45:40|||||||||65
1728301570000|2024-10-07 11:46:10|||||||||2
1728301930000|2024-10-07 11:52:10|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|11
1728302010000|2024-10-07 11:53:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|120
1728302050000|2024-10-07 11:54:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728302170000|2024-10-07 11:56:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1728302180000|2024-10-07 11:56:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1728302190000|2024-10-07 11:56:30|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1728302210000|2024-10-07 11:56:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728302290000|2024-10-07 11:58:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1728302300000|2024-10-07 11:58:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|37
1728302340000|2024-10-07 11:59:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|10
1728302350000|2024-10-07 11:59:10|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1728302360000|2024-10-07 11:59:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|19
1728302400000|2024-10-07 12:00:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1728302450000|2024-10-07 12:00:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|1
1728302470000|2024-10-07 12:01:10|||||||||10
1728302520000|2024-10-07 12:02:00|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|1
1728302530000|2024-10-07 12:02:10|||||||||1
1728302540000|2024-10-07 12:02:20|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|0
1728302600000|2024-10-07 12:03:20|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|2
1728302620000|2024-10-07 12:03:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1728302640000|2024-10-07 12:04:00|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|17
1728302680000|2024-10-07 12:04:40|||||||||18
1728302690000|2024-10-07 12:04:50|||||||||12
1728302750000|2024-10-07 12:05:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|105
1728302780000|2024-10-07 12:06:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728302800000|2024-10-07 12:06:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728302890000|2024-10-07 12:08:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|10
1728303020000|2024-10-07 12:10:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|49
1728303040000|2024-10-07 12:10:40|||||||||4
1728303070000|2024-10-07 12:11:10|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|17
1728303260000|2024-10-07 12:14:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1728303290000|2024-10-07 12:14:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1728303440000|2024-10-07 12:17:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1728303560000|2024-10-07 12:19:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728303600000|2024-10-07 12:20:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1728303610000|2024-10-07 12:20:10|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1728303740000|2024-10-07 12:22:20|||||||||5
1728303910000|2024-10-07 12:25:10|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|167
1728303920000|2024-10-07 12:25:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1728303940000|2024-10-07 12:25:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|10
1728303950000|2024-10-07 12:25:50|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|4
1728303960000|2024-10-07 12:26:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|9
1728304190000|2024-10-07 12:29:50|19.77|19.69|19.76|19.68|19.77|19.69|19.75|19.67|64
1728304200000|2024-10-07 12:30:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1728304230000|2024-10-07 12:30:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|7
1728304240000|2024-10-07 12:30:40|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1728304250000|2024-10-07 12:30:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728304260000|2024-10-07 12:31:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728304310000|2024-10-07 12:31:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|150
1728304420000|2024-10-07 12:33:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|15
1728304430000|2024-10-07 12:33:50|||||||||1
1728304440000|2024-10-07 12:34:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1728304450000|2024-10-07 12:34:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1728304470000|2024-10-07 12:34:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1728304520000|2024-10-07 12:35:20|||||||||2
1728304620000|2024-10-07 12:37:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|20
1728304640000|2024-10-07 12:37:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|8
1728305200000|2024-10-07 12:46:40|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|31
1728305210000|2024-10-07 12:46:50|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|79
1728305230000|2024-10-07 12:47:10|||||||||3
1728305260000|2024-10-07 12:47:40|||||||||420
1728305440000|2024-10-07 12:50:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|81
1728305450000|2024-10-07 12:50:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|47
1728305460000|2024-10-07 12:51:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|10
1728305470000|2024-10-07 12:51:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1728305520000|2024-10-07 12:52:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1728305530000|2024-10-07 12:52:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1728305600000|2024-10-07 12:53:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|3
1728305670000|2024-10-07 12:54:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728305790000|2024-10-07 12:56:30|||||||||21
1728305800000|2024-10-07 12:56:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1728305930000|2024-10-07 12:58:50|||||||||4
1728306000000|2024-10-07 13:00:00|||||||||1
1728306030000|2024-10-07 13:00:30|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|29
1728306040000|2024-10-07 13:00:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728306050000|2024-10-07 13:00:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728306090000|2024-10-07 13:01:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|40
1728306140000|2024-10-07 13:02:20|||||||||1
1728306230000|2024-10-07 13:03:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1728306240000|2024-10-07 13:04:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|13
1728306360000|2024-10-07 13:06:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|44
1728306370000|2024-10-07 13:06:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1728306390000|2024-10-07 13:06:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728306430000|2024-10-07 13:07:10|||||||||5
1728306470000|2024-10-07 13:07:50|||||||||1
1728306480000|2024-10-07 13:08:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1728306500000|2024-10-07 13:08:20|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1728306510000|2024-10-07 13:08:30|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|229
1728306530000|2024-10-07 13:08:50|||||||||1
1728306540000|2024-10-07 13:09:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1728306550000|2024-10-07 13:09:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1728306560000|2024-10-07 13:09:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|17
1728306580000|2024-10-07 13:09:40|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|35
1728306590000|2024-10-07 13:09:50|19.73|19.65|19.68|19.6|19.73|19.65|19.68|19.6|27
1728306600000|2024-10-07 13:10:00|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|25
1728306610000|2024-10-07 13:10:10|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1728306690000|2024-10-07 13:11:30|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|33
1728306700000|2024-10-07 13:11:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1728306710000|2024-10-07 13:11:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728306830000|2024-10-07 13:13:50|||||||||10
1728306960000|2024-10-07 13:16:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|42
1728306970000|2024-10-07 13:16:10|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|4
1728307060000|2024-10-07 13:17:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|10
1728307390000|2024-10-07 13:23:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|5
1728307430000|2024-10-07 13:23:50|||||||||1
1728307470000|2024-10-07 13:24:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|44
1728307490000|2024-10-07 13:24:50|||||||||20
1728307500000|2024-10-07 13:25:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|24
1728307530000|2024-10-07 13:25:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|10
1728307540000|2024-10-07 13:25:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1728307550000|2024-10-07 13:25:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1728307630000|2024-10-07 13:27:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|9
1728307640000|2024-10-07 13:27:20|19.74|19.66|19.75|19.67|19.75|19.67|19.73|19.65|0
1728307650000|2024-10-07 13:27:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1728307670000|2024-10-07 13:27:50|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|3
1728307680000|2024-10-07 13:28:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|3
1728307690000|2024-10-07 13:28:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|19
1728307700000|2024-10-07 13:28:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728307750000|2024-10-07 13:29:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|7
1728307770000|2024-10-07 13:29:30|19.75|19.67|19.74|19.66|19.75|19.67|19.73|19.65|0
1728307780000|2024-10-07 13:29:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728307790000|2024-10-07 13:29:50|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|2
1728307800000|2024-10-07 13:30:00|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|3
1728307820000|2024-10-07 13:30:20|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|1
1728307840000|2024-10-07 13:30:40|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|0
1728307850000|2024-10-07 13:30:50|||||||||1
1728307860000|2024-10-07 13:31:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|73
1728307880000|2024-10-07 13:31:20|||||||||6
1728307900000|2024-10-07 13:31:40|||||||||9
1728307910000|2024-10-07 13:31:50|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|53
1728307920000|2024-10-07 13:32:00|19.74|19.66|19.8|19.72|19.8|19.72|19.74|19.66|25
1728307940000|2024-10-07 13:32:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|27
1728307950000|2024-10-07 13:32:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728307960000|2024-10-07 13:32:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|7
1728307980000|2024-10-07 13:33:00|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|75
1728307990000|2024-10-07 13:33:10|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|79
1728308000000|2024-10-07 13:33:20|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|16
1728308010000|2024-10-07 13:33:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728308020000|2024-10-07 13:33:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|8
1728308030000|2024-10-07 13:33:50|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|0
1728308040000|2024-10-07 13:34:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1728308050000|2024-10-07 13:34:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1728308070000|2024-10-07 13:34:30|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|39
1728308080000|2024-10-07 13:34:40|||||||||100
1728308090000|2024-10-07 13:34:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|20
1728308100000|2024-10-07 13:35:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|20
1728308110000|2024-10-07 13:35:10|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|10
1728308120000|2024-10-07 13:35:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1728308130000|2024-10-07 13:35:30|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|23
1728308140000|2024-10-07 13:35:40|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|84
1728308150000|2024-10-07 13:35:50|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|34
1728308160000|2024-10-07 13:36:00|19.8|19.72|19.76|19.68|19.8|19.72|19.75|19.67|26
1728308170000|2024-10-07 13:36:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728308180000|2024-10-07 13:36:20|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1728308190000|2024-10-07 13:36:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728308200000|2024-10-07 13:36:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|17
1728308210000|2024-10-07 13:36:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|9
1728308220000|2024-10-07 13:37:00|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1728308260000|2024-10-07 13:37:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|88
1728308270000|2024-10-07 13:37:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|6
1728308290000|2024-10-07 13:38:10|||||||||11
1728308330000|2024-10-07 13:38:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|16
1728308350000|2024-10-07 13:39:10|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|0
1728308380000|2024-10-07 13:39:40|||||||||29
1728308390000|2024-10-07 13:39:50|||||||||8
1728308400000|2024-10-07 13:40:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1728308440000|2024-10-07 13:40:40|||||||||10
1728308460000|2024-10-07 13:41:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|91
1728308470000|2024-10-07 13:41:10|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|68
1728308480000|2024-10-07 13:41:20|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1728308500000|2024-10-07 13:41:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|104
1728308520000|2024-10-07 13:42:00|19.76|19.68|19.76|19.68|19.8|19.72|19.76|19.68|0
1728308630000|2024-10-07 13:43:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728308640000|2024-10-07 13:44:00|19.81|19.73|19.82|19.74|19.82|19.74|19.8|19.72|235
1728308650000|2024-10-07 13:44:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|9
1728308660000|2024-10-07 13:44:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|20
1728308680000|2024-10-07 13:44:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|150
1728308700000|2024-10-07 13:45:00|19.79|19.71|19.79|19.71|19.81|19.73|19.77|19.69|0
1728308710000|2024-10-07 13:45:10|19.81|19.73|19.81|19.73|19.81|19.73|19.76|19.68|1
1728308720000|2024-10-07 13:45:20|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1728308730000|2024-10-07 13:45:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|4
1728308750000|2024-10-07 13:45:50|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|14
1728308760000|2024-10-07 13:46:00|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1728308770000|2024-10-07 13:46:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|103
1728308780000|2024-10-07 13:46:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|10
1728308810000|2024-10-07 13:46:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1728308820000|2024-10-07 13:47:00|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|10
1728308830000|2024-10-07 13:47:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|11
1728308860000|2024-10-07 13:47:40|19.77|19.69|19.76|19.68|19.81|19.73|19.76|19.68|28
1728308870000|2024-10-07 13:47:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|46
1728308880000|2024-10-07 13:48:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|15
1728308900000|2024-10-07 13:48:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|10
1728308940000|2024-10-07 13:49:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|22
1728308950000|2024-10-07 13:49:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1728308960000|2024-10-07 13:49:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|11
1728308980000|2024-10-07 13:49:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|5
1728309050000|2024-10-07 13:50:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|26
1728309070000|2024-10-07 13:51:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|29
1728309100000|2024-10-07 13:51:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1728309110000|2024-10-07 13:51:50|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|9
1728309120000|2024-10-07 13:52:00|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|3
1728309130000|2024-10-07 13:52:10|19.82|19.74|19.81|19.73|19.82|19.74|19.77|19.69|114
1728309140000|2024-10-07 13:52:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1728309150000|2024-10-07 13:52:30|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|0
1728309160000|2024-10-07 13:52:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|43
1728309180000|2024-10-07 13:53:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|11
1728309190000|2024-10-07 13:53:10|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|7
1728309210000|2024-10-07 13:53:30|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|2
1728309220000|2024-10-07 13:53:40|19.79|19.71|19.82|19.74|19.82|19.74|19.77|19.69|15
1728309230000|2024-10-07 13:53:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1728309240000|2024-10-07 13:54:00|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|1
1728309250000|2024-10-07 13:54:10|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|15
1728309260000|2024-10-07 13:54:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|5
1728309270000|2024-10-07 13:54:30|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|1
1728309280000|2024-10-07 13:54:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1728309300000|2024-10-07 13:55:00|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|11
1728309310000|2024-10-07 13:55:10|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|12
1728309320000|2024-10-07 13:55:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|12
1728309340000|2024-10-07 13:55:40|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|39
1728309350000|2024-10-07 13:55:50|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1728309360000|2024-10-07 13:56:00|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|2
1728309370000|2024-10-07 13:56:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|3
1728309380000|2024-10-07 13:56:20|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1728309390000|2024-10-07 13:56:30|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|6
1728309410000|2024-10-07 13:56:50|||||||||3
1728309420000|2024-10-07 13:57:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728309450000|2024-10-07 13:57:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|29
1728309460000|2024-10-07 13:57:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|2
1728309470000|2024-10-07 13:57:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1728309480000|2024-10-07 13:58:00|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|12
1728309490000|2024-10-07 13:58:10|||||||||3
1728309560000|2024-10-07 13:59:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|116
1728309570000|2024-10-07 13:59:30|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|0
1728309580000|2024-10-07 13:59:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728309590000|2024-10-07 13:59:50|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|0
1728309600000|2024-10-07 14:00:00|19.85|19.77|19.83|19.75|19.87|19.79|19.83|19.75|1
1728309610000|2024-10-07 14:00:10|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|13
1728309620000|2024-10-07 14:00:20|||||||||1
1728309640000|2024-10-07 14:00:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|164
1728309650000|2024-10-07 14:00:50|19.78|19.7|19.78|19.7|19.82|19.74|19.78|19.7|5
1728309660000|2024-10-07 14:01:00|19.77|19.69|19.77|19.69|19.82|19.74|19.77|19.69|7
1728309700000|2024-10-07 14:01:40|19.76|19.68|19.77|19.69|19.79|19.71|19.76|19.68|177
1728309710000|2024-10-07 14:01:50|19.79|19.71|19.81|19.73|19.81|19.73|19.77|19.69|22
1728309720000|2024-10-07 14:02:00|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|100
1728309730000|2024-10-07 14:02:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|22
1728309740000|2024-10-07 14:02:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1728309770000|2024-10-07 14:02:50|19.78|19.7|19.81|19.73|19.81|19.73|19.77|19.69|193
1728309780000|2024-10-07 14:03:00|19.82|19.74|19.77|19.69|19.82|19.74|19.77|19.69|42
1728309810000|2024-10-07 14:03:30|19.81|19.73|19.77|19.69|19.82|19.74|19.77|19.69|12
1728309890000|2024-10-07 14:04:50|||||||||28
1728309920000|2024-10-07 14:05:20|19.76|19.68|19.72|19.64|19.76|19.68|19.72|19.64|8
1728309930000|2024-10-07 14:05:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|18
1728309940000|2024-10-07 14:05:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|12
1728309960000|2024-10-07 14:06:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|22
1728310030000|2024-10-07 14:07:10|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|24
1728310040000|2024-10-07 14:07:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|21
1728310050000|2024-10-07 14:07:30|||||||||1
1728310070000|2024-10-07 14:07:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|124
1728310080000|2024-10-07 14:08:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|17
1728310090000|2024-10-07 14:08:10|||||||||4
1728310110000|2024-10-07 14:08:30|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|81
1728310120000|2024-10-07 14:08:40|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|3
1728310130000|2024-10-07 14:08:50|19.85|19.77|19.82|19.74|19.87|19.79|19.82|19.74|27
1728310140000|2024-10-07 14:09:00|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|0
1728310150000|2024-10-07 14:09:10|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|2
1728310160000|2024-10-07 14:09:20|19.86|19.78|19.84|19.76|19.87|19.79|19.82|19.74|0
1728310170000|2024-10-07 14:09:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1728310180000|2024-10-07 14:09:40|19.85|19.77|19.82|19.74|19.86|19.78|19.82|19.74|3
1728310190000|2024-10-07 14:09:50|||||||||1
1728310210000|2024-10-07 14:10:10|||||||||10
1728310240000|2024-10-07 14:10:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1728310250000|2024-10-07 14:10:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|26
1728310270000|2024-10-07 14:11:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|0
1728310280000|2024-10-07 14:11:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728310290000|2024-10-07 14:11:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1728310360000|2024-10-07 14:12:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|6
1728310380000|2024-10-07 14:13:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1728310400000|2024-10-07 14:13:20|19.82|19.74|19.86|19.78|19.86|19.78|19.82|19.74|0
1728310410000|2024-10-07 14:13:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1728310430000|2024-10-07 14:13:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|98
1728310440000|2024-10-07 14:14:00|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|24
1728310470000|2024-10-07 14:14:30|19.79|19.71|19.76|19.68|19.8|19.72|19.76|19.68|36
1728310490000|2024-10-07 14:14:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|36
1728310500000|2024-10-07 14:15:00|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|1
1728310510000|2024-10-07 14:15:10|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1728310520000|2024-10-07 14:15:20|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|28
1728310530000|2024-10-07 14:15:30|19.79|19.71|19.76|19.68|19.8|19.72|19.76|19.68|0
1728310540000|2024-10-07 14:15:40|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|20
1728310550000|2024-10-07 14:15:50|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|4
1728310580000|2024-10-07 14:16:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|1
1728310590000|2024-10-07 14:16:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1728310600000|2024-10-07 14:16:40|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|47
1728310610000|2024-10-07 14:16:50|19.71|19.63|19.74|19.66|19.74|19.66|19.69|19.61|33
1728310620000|2024-10-07 14:17:00|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|38
1728310640000|2024-10-07 14:17:20|19.71|19.63|19.71|19.63|19.74|19.66|19.7|19.62|0
1728310650000|2024-10-07 14:17:30|19.73|19.65|19.71|19.63|19.74|19.66|19.71|19.63|0
1728310660000|2024-10-07 14:17:40|19.73|19.65|19.74|19.66|19.74|19.66|19.71|19.63|0
1728310670000|2024-10-07 14:17:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1728310680000|2024-10-07 14:18:00|19.73|19.65|19.7|19.62|19.74|19.66|19.69|19.61|5
1728310690000|2024-10-07 14:18:10|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|4
1728310700000|2024-10-07 14:18:20|19.7|19.62|19.73|19.65|19.74|19.66|19.7|19.62|0
1728310710000|2024-10-07 14:18:30|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1728310720000|2024-10-07 14:18:40|19.7|19.62|19.71|19.63|19.73|19.65|19.7|19.62|69
1728310730000|2024-10-07 14:18:50|19.73|19.65|19.71|19.63|19.73|19.65|19.69|19.61|8
1728310740000|2024-10-07 14:19:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1728310750000|2024-10-07 14:19:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|23
1728310780000|2024-10-07 14:19:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|16
1728310790000|2024-10-07 14:19:50|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1728310800000|2024-10-07 14:20:00|19.7|19.62|19.71|19.63|19.74|19.66|19.7|19.62|16
1728310810000|2024-10-07 14:20:10|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|20
1728310820000|2024-10-07 14:20:20|||||||||10
1728310830000|2024-10-07 14:20:30|19.7|19.62|19.69|19.61|19.72|19.64|19.69|19.61|9
1728310840000|2024-10-07 14:20:40|19.7|19.62|19.69|19.61|19.72|19.64|19.69|19.61|20
1728310850000|2024-10-07 14:20:50|19.7|19.62|19.74|19.66|19.74|19.66|19.69|19.61|42
1728310860000|2024-10-07 14:21:00|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|111
1728310890000|2024-10-07 14:21:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|186
1728310910000|2024-10-07 14:21:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|25
1728310920000|2024-10-07 14:22:00|||||||||5
1728310930000|2024-10-07 14:22:10|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|11
1728310940000|2024-10-07 14:22:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|34
1728310950000|2024-10-07 14:22:30|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|7
1728310960000|2024-10-07 14:22:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1728310980000|2024-10-07 14:23:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|94
1728310990000|2024-10-07 14:23:10|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|3
1728311000000|2024-10-07 14:23:20|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|14
1728311020000|2024-10-07 14:23:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|21
1728311040000|2024-10-07 14:24:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|40
1728311060000|2024-10-07 14:24:20|19.74|19.66|19.74|19.66|19.74|19.66|19.71|19.63|5
1728311070000|2024-10-07 14:24:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1728311080000|2024-10-07 14:24:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1728311090000|2024-10-07 14:24:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|20
1728311120000|2024-10-07 14:25:20|||||||||10
1728311150000|2024-10-07 14:25:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|153
1728311240000|2024-10-07 14:27:20|19.74|19.66|19.75|19.67|19.76|19.68|19.74|19.66|11
1728311250000|2024-10-07 14:27:30|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1728311260000|2024-10-07 14:27:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|5
1728311270000|2024-10-07 14:27:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1728311280000|2024-10-07 14:28:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|0
1728311350000|2024-10-07 14:29:10|||||||||3
1728311360000|2024-10-07 14:29:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|6
1728311380000|2024-10-07 14:29:40|19.71|19.63|19.71|19.63|19.74|19.66|19.71|19.63|0
1728311390000|2024-10-07 14:29:50|19.73|19.65|19.71|19.63|19.74|19.66|19.71|19.63|0
1728311400000|2024-10-07 14:30:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1728311440000|2024-10-07 14:30:40|||||||||1
1728311450000|2024-10-07 14:30:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1728311460000|2024-10-07 14:31:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|37
1728311470000|2024-10-07 14:31:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|9
1728311480000|2024-10-07 14:31:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1728311530000|2024-10-07 14:32:10|||||||||5
1728311540000|2024-10-07 14:32:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|13
1728311560000|2024-10-07 14:32:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1728311570000|2024-10-07 14:32:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|1
1728311580000|2024-10-07 14:33:00|19.75|19.67|19.75|19.67|19.76|19.68|19.74|19.66|4
1728311590000|2024-10-07 14:33:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1728311660000|2024-10-07 14:34:20|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1728311740000|2024-10-07 14:35:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|150
1728311810000|2024-10-07 14:36:50|||||||||20
1728311820000|2024-10-07 14:37:00|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|25
1728311830000|2024-10-07 14:37:10|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|0
1728311840000|2024-10-07 14:37:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|12
1728311870000|2024-10-07 14:37:50|19.72|19.64|19.74|19.66|19.74|19.66|19.71|19.63|21
1728311880000|2024-10-07 14:38:00|19.73|19.65|19.74|19.66|19.74|19.66|19.72|19.64|1
1728311890000|2024-10-07 14:38:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|19
1728312000000|2024-10-07 14:40:00|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|4
1728312010000|2024-10-07 14:40:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1728312020000|2024-10-07 14:40:20|19.75|19.67|19.76|19.68|19.79|19.71|19.74|19.66|25
1728312040000|2024-10-07 14:40:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|20
1728312070000|2024-10-07 14:41:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|2
1728312080000|2024-10-07 14:41:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|6
1728312100000|2024-10-07 14:41:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|3
1728312170000|2024-10-07 14:42:50|19.69|19.61|19.7|19.62|19.72|19.64|19.69|19.61|18
1728312180000|2024-10-07 14:43:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1728312210000|2024-10-07 14:43:30|19.75|19.67|19.76|19.68|19.76|19.68|19.74|19.66|3
1728312220000|2024-10-07 14:43:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1728312230000|2024-10-07 14:43:50|19.79|19.71|19.79|19.71|19.79|19.71|19.76|19.68|1
1728312260000|2024-10-07 14:44:20|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|0
1728312270000|2024-10-07 14:44:30|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1728312280000|2024-10-07 14:44:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728312340000|2024-10-07 14:45:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|75
1728312370000|2024-10-07 14:46:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|8
1728312380000|2024-10-07 14:46:20|||||||||5
1728312460000|2024-10-07 14:47:40|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|0
1728312470000|2024-10-07 14:47:50|19.76|19.68|19.76|19.68|19.79|19.71|19.76|19.68|0
1728312480000|2024-10-07 14:48:00|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|86
1728312490000|2024-10-07 14:48:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|28
1728312520000|2024-10-07 14:48:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|81
1728312640000|2024-10-07 14:50:40|19.71|19.63|19.74|19.66|19.74|19.66|19.69|19.61|31
1728312660000|2024-10-07 14:51:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1728312670000|2024-10-07 14:51:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|3
1728312710000|2024-10-07 14:51:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|31
1728312720000|2024-10-07 14:52:00|19.66|19.58|19.64|19.56|19.68|19.6|19.64|19.56|0
1728312730000|2024-10-07 14:52:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1728312740000|2024-10-07 14:52:20|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1728312750000|2024-10-07 14:52:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|49
1728312760000|2024-10-07 14:52:40|19.66|19.58|19.68|19.6|19.68|19.6|19.64|19.56|30
1728312770000|2024-10-07 14:52:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|49
1728312780000|2024-10-07 14:53:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|26
1728312790000|2024-10-07 14:53:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|8
1728312800000|2024-10-07 14:53:20|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1728312840000|2024-10-07 14:54:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|17
1728312850000|2024-10-07 14:54:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|16
1728312860000|2024-10-07 14:54:20|19.69|19.61|19.64|19.56|19.69|19.61|19.64|19.56|9
1728312870000|2024-10-07 14:54:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1728312900000|2024-10-07 14:55:00|19.66|19.58|19.63|19.55|19.68|19.6|19.63|19.55|25
1728312920000|2024-10-07 14:55:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|24
1728312930000|2024-10-07 14:55:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728312940000|2024-10-07 14:55:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|1
1728312960000|2024-10-07 14:56:00|||||||||2
1728312990000|2024-10-07 14:56:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|19
1728313010000|2024-10-07 14:56:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|5
1728313020000|2024-10-07 14:57:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|12
1728313050000|2024-10-07 14:57:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|12
1728313060000|2024-10-07 14:57:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1728313120000|2024-10-07 14:58:40|19.62|19.54|19.59|19.51|19.62|19.54|19.58|19.5|117
1728313130000|2024-10-07 14:58:50|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|0
1728313160000|2024-10-07 14:59:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1728313170000|2024-10-07 14:59:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728313200000|2024-10-07 15:00:00|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|167
1728313210000|2024-10-07 15:00:10|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|18
1728313220000|2024-10-07 15:00:20|19.69|19.61|19.71|19.63|19.71|19.63|19.68|19.6|24
1728313230000|2024-10-07 15:00:30|19.73|19.65|19.69|19.61|19.74|19.66|19.69|19.61|33
1728313240000|2024-10-07 15:00:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|42
1728313250000|2024-10-07 15:00:50|19.66|19.58|19.68|19.6|19.68|19.6|19.64|19.56|0
1728313260000|2024-10-07 15:01:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1728313270000|2024-10-07 15:01:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|64
1728313280000|2024-10-07 15:01:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1728313290000|2024-10-07 15:01:30|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|148
1728313300000|2024-10-07 15:01:40|||||||||1
1728313340000|2024-10-07 15:02:20|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|16
1728313350000|2024-10-07 15:02:30|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|16
1728313360000|2024-10-07 15:02:40|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|10
1728313390000|2024-10-07 15:03:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|60
1728313420000|2024-10-07 15:03:40|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|7
1728313430000|2024-10-07 15:03:50|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|14
1728313500000|2024-10-07 15:05:00|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|3
1728313510000|2024-10-07 15:05:10|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|30
1728313520000|2024-10-07 15:05:20|||||||||1
1728313530000|2024-10-07 15:05:30|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1728313540000|2024-10-07 15:05:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|4
1728313570000|2024-10-07 15:06:10|19.7|19.62|19.72|19.64|19.72|19.64|19.69|19.61|23
1728313580000|2024-10-07 15:06:20|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1728313620000|2024-10-07 15:07:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1728313630000|2024-10-07 15:07:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1728313650000|2024-10-07 15:07:30|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1728313660000|2024-10-07 15:07:40|19.72|19.64|19.71|19.63|19.74|19.66|19.71|19.63|0
1728313670000|2024-10-07 15:07:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|12
1728313700000|2024-10-07 15:08:20|||||||||4
1728313720000|2024-10-07 15:08:40|||||||||3
1728313740000|2024-10-07 15:09:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|62
1728313750000|2024-10-07 15:09:10|||||||||20
1728313830000|2024-10-07 15:10:30|||||||||8
1728313840000|2024-10-07 15:10:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|48
1728313850000|2024-10-07 15:10:50|19.68|19.6|19.68|19.6|19.69|19.61|19.64|19.56|0
1728313860000|2024-10-07 15:11:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728313870000|2024-10-07 15:11:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|6
1728313880000|2024-10-07 15:11:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|10
1728313900000|2024-10-07 15:11:40|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|0
1728313910000|2024-10-07 15:11:50|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1728313920000|2024-10-07 15:12:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1728313930000|2024-10-07 15:12:10|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1728313940000|2024-10-07 15:12:20|||||||||10
1728313950000|2024-10-07 15:12:30|||||||||5
1728314020000|2024-10-07 15:13:40|||||||||1
1728314030000|2024-10-07 15:13:50|||||||||1
1728314040000|2024-10-07 15:14:00|||||||||2
1728314060000|2024-10-07 15:14:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|7
1728314090000|2024-10-07 15:14:50|||||||||1
1728314100000|2024-10-07 15:15:00|||||||||1
1728314110000|2024-10-07 15:15:10|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|68
1728314130000|2024-10-07 15:15:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1728314170000|2024-10-07 15:16:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|13
1728314180000|2024-10-07 15:16:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1728314220000|2024-10-07 15:17:00|||||||||1
1728314230000|2024-10-07 15:17:10|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1728314260000|2024-10-07 15:17:40|||||||||2
1728314270000|2024-10-07 15:17:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1728314280000|2024-10-07 15:18:00|||||||||5
1728314320000|2024-10-07 15:18:40|||||||||1
1728314330000|2024-10-07 15:18:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1728314340000|2024-10-07 15:19:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|4
1728314360000|2024-10-07 15:19:20|||||||||3
1728314380000|2024-10-07 15:19:40|||||||||4
1728314400000|2024-10-07 15:20:00|||||||||4
1728314420000|2024-10-07 15:20:20|||||||||3
1728314440000|2024-10-07 15:20:40|||||||||4
1728314450000|2024-10-07 15:20:50|||||||||5
1728314460000|2024-10-07 15:21:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|42
1728314470000|2024-10-07 15:21:10|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|4
1728314480000|2024-10-07 15:21:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1728314500000|2024-10-07 15:21:40|||||||||2
1728314520000|2024-10-07 15:22:00|||||||||5
1728314540000|2024-10-07 15:22:20|||||||||2
1728314580000|2024-10-07 15:23:00|||||||||2
1728314590000|2024-10-07 15:23:10|||||||||1
1728314610000|2024-10-07 15:23:30|||||||||3
1728314620000|2024-10-07 15:23:40|||||||||19
1728314630000|2024-10-07 15:23:50|||||||||21
1728314640000|2024-10-07 15:24:00|||||||||22
1728314650000|2024-10-07 15:24:10|||||||||17
1728314660000|2024-10-07 15:24:20|||||||||6
1728314670000|2024-10-07 15:24:30|||||||||17
1728314680000|2024-10-07 15:24:40|||||||||21
1728314690000|2024-10-07 15:24:50|||||||||17
1728314700000|2024-10-07 15:25:00|||||||||5
1728314710000|2024-10-07 15:25:10|||||||||17
1728314720000|2024-10-07 15:25:20|||||||||17
1728314730000|2024-10-07 15:25:30|||||||||21
1728314740000|2024-10-07 15:25:40|||||||||2
1728314750000|2024-10-07 15:25:50|||||||||21
1728314760000|2024-10-07 15:26:00|||||||||22
1728314770000|2024-10-07 15:26:10|||||||||17
1728314780000|2024-10-07 15:26:20|||||||||20
1728314790000|2024-10-07 15:26:30|||||||||3
1728314800000|2024-10-07 15:26:40|||||||||17
1728314810000|2024-10-07 15:26:50|||||||||86
1728314820000|2024-10-07 15:27:00|||||||||31
1728314830000|2024-10-07 15:27:10|||||||||17
1728314840000|2024-10-07 15:27:20|||||||||22
1728314860000|2024-10-07 15:27:40|||||||||26
1728314870000|2024-10-07 15:27:50|||||||||22
1728314880000|2024-10-07 15:28:00|||||||||25
1728314890000|2024-10-07 15:28:10|||||||||24
1728314900000|2024-10-07 15:28:20|||||||||30
1728314910000|2024-10-07 15:28:30|||||||||37
1728314920000|2024-10-07 15:28:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|60
1728314930000|2024-10-07 15:28:50|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|53
1728314940000|2024-10-07 15:29:00|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|26
1728314950000|2024-10-07 15:29:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|416
1728314960000|2024-10-07 15:29:20|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|29
1728314970000|2024-10-07 15:29:30|||||||||21
1728314980000|2024-10-07 15:29:40|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|35
1728314990000|2024-10-07 15:29:50|19.66|19.58|19.64|19.56|19.68|19.6|19.64|19.56|37
1728315000000|2024-10-07 15:30:00|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|9
1728315010000|2024-10-07 15:30:10|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|1
1728315030000|2024-10-07 15:30:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|22
1728315040000|2024-10-07 15:30:40|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|20
1728315070000|2024-10-07 15:31:10|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1728315080000|2024-10-07 15:31:20|19.66|19.58|19.68|19.6|19.68|19.6|19.64|19.56|0
1728315090000|2024-10-07 15:31:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|76
1728315150000|2024-10-07 15:32:30|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|45
1728315160000|2024-10-07 15:32:40|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|2
1728315170000|2024-10-07 15:32:50|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|20
1728315180000|2024-10-07 15:33:00|||||||||2
1728315220000|2024-10-07 15:33:40|19.65|19.57|19.64|19.56|19.68|19.6|19.64|19.56|38
1728315230000|2024-10-07 15:33:50|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1728315240000|2024-10-07 15:34:00|19.66|19.58|19.64|19.56|19.68|19.6|19.64|19.56|0
1728315250000|2024-10-07 15:34:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1728315260000|2024-10-07 15:34:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1728315280000|2024-10-07 15:34:40|||||||||12
1728315330000|2024-10-07 15:35:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1728315340000|2024-10-07 15:35:40|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1728315420000|2024-10-07 15:37:00|19.68|19.6|19.66|19.58|19.68|19.6|19.64|19.56|0
1728315430000|2024-10-07 15:37:10|19.68|19.6|19.66|19.58|19.68|19.6|19.64|19.56|0
1728315440000|2024-10-07 15:37:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1728315450000|2024-10-07 15:37:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1728315480000|2024-10-07 15:38:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728315490000|2024-10-07 15:38:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1728315500000|2024-10-07 15:38:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1728315520000|2024-10-07 15:38:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|43
1728315550000|2024-10-07 15:39:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728315560000|2024-10-07 15:39:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1728315590000|2024-10-07 15:39:50|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|0
1728315610000|2024-10-07 15:40:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1728315620000|2024-10-07 15:40:20|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1728315630000|2024-10-07 15:40:30|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1728315640000|2024-10-07 15:40:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|15
1728315700000|2024-10-07 15:41:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|5
1728315720000|2024-10-07 15:42:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1728315730000|2024-10-07 15:42:10|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|0
1728315750000|2024-10-07 15:42:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1728315770000|2024-10-07 15:42:50|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1728315780000|2024-10-07 15:43:00|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1728315810000|2024-10-07 15:43:30|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|0
1728315820000|2024-10-07 15:43:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1728315830000|2024-10-07 15:43:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|12
1728315850000|2024-10-07 15:44:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|8
1728315890000|2024-10-07 15:44:50|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|20
1728315940000|2024-10-07 15:45:40|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|5
1728315950000|2024-10-07 15:45:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1728315970000|2024-10-07 15:46:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|4
1728316000000|2024-10-07 15:46:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1728316040000|2024-10-07 15:47:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1728316050000|2024-10-07 15:47:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1728316250000|2024-10-07 15:50:50|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|3
1728316280000|2024-10-07 15:51:20|||||||||12
1728316330000|2024-10-07 15:52:10|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|17
1728316410000|2024-10-07 15:53:30|||||||||62
1728316450000|2024-10-07 15:54:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|8
1728316500000|2024-10-07 15:55:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|13
1728316530000|2024-10-07 15:55:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1728316540000|2024-10-07 15:55:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1728316560000|2024-10-07 15:56:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|10
1728316790000|2024-10-07 15:59:50|||||||||4
1728316940000|2024-10-07 16:02:20|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|20
1728316950000|2024-10-07 16:02:30|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|0
1728316960000|2024-10-07 16:02:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1728317190000|2024-10-07 16:06:30|19.78|19.7|19.74|19.66|19.78|19.7|19.74|19.66|0
1728317200000|2024-10-07 16:06:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1728317220000|2024-10-07 16:07:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1728317310000|2024-10-07 16:08:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1728317380000|2024-10-07 16:09:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1728317390000|2024-10-07 16:09:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|105
1728317410000|2024-10-07 16:10:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|18
1728317550000|2024-10-07 16:12:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|10
1728317560000|2024-10-07 16:12:40|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1728317570000|2024-10-07 16:12:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728317580000|2024-10-07 16:13:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|9
1728317600000|2024-10-07 16:13:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1728317610000|2024-10-07 16:13:30|19.79|19.71|19.82|19.74|19.84|19.76|19.79|19.71|4
1728317620000|2024-10-07 16:13:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|3
1728317670000|2024-10-07 16:14:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|6
1728317790000|2024-10-07 16:16:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|14
1728317830000|2024-10-07 16:17:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|9
1728318020000|2024-10-07 16:20:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|71
1728318050000|2024-10-07 16:20:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|2
1728318060000|2024-10-07 16:21:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728318070000|2024-10-07 16:21:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728318080000|2024-10-07 16:21:20|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|2
1728318090000|2024-10-07 16:21:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1728318100000|2024-10-07 16:21:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1728318230000|2024-10-07 16:23:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728318260000|2024-10-07 16:24:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1728318560000|2024-10-07 16:29:20|||||||||1
1728318630000|2024-10-07 16:30:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|16
1728318660000|2024-10-07 16:31:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728318670000|2024-10-07 16:31:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1728318690000|2024-10-07 16:31:30|19.83|19.75|19.83|19.75|19.83|19.75|19.79|19.71|0
1728318700000|2024-10-07 16:31:40|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1728318710000|2024-10-07 16:31:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1728318720000|2024-10-07 16:32:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|2
1728318730000|2024-10-07 16:32:10|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1728318760000|2024-10-07 16:32:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1728318780000|2024-10-07 16:33:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728318790000|2024-10-07 16:33:10|19.81|19.73|19.79|19.71|19.81|19.73|19.78|19.7|15
1728318800000|2024-10-07 16:33:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|2
1728318820000|2024-10-07 16:33:40|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1728318870000|2024-10-07 16:34:30|||||||||4
1728318970000|2024-10-07 16:36:10|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|4
1728318980000|2024-10-07 16:36:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|1
1728319140000|2024-10-07 16:39:00|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|5
1728319150000|2024-10-07 16:39:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728319160000|2024-10-07 16:39:20|||||||||1
1728319170000|2024-10-07 16:39:30|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1728319190000|2024-10-07 16:39:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728319200000|2024-10-07 16:40:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1728319210000|2024-10-07 16:40:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1728319220000|2024-10-07 16:40:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1728319240000|2024-10-07 16:40:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728319260000|2024-10-07 16:41:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1728319290000|2024-10-07 16:41:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1728319490000|2024-10-07 16:44:50|19.8|19.72|19.8|19.72|19.81|19.73|19.79|19.71|4
1728319500000|2024-10-07 16:45:00|19.81|19.73|19.79|19.71|19.82|19.74|19.79|19.71|1
1728319510000|2024-10-07 16:45:10|19.8|19.72|19.83|19.75|19.84|19.76|19.8|19.72|4
1728319520000|2024-10-07 16:45:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1728319630000|2024-10-07 16:47:10|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|0
1728319650000|2024-10-07 16:47:30|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1728319660000|2024-10-07 16:47:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1728319680000|2024-10-07 16:48:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728319830000|2024-10-07 16:50:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|14
1728319840000|2024-10-07 16:50:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1728319850000|2024-10-07 16:50:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728319870000|2024-10-07 16:51:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1728319880000|2024-10-07 16:51:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|0
1728319890000|2024-10-07 16:51:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1728319900000|2024-10-07 16:51:40|||||||||14
1728320430000|2024-10-07 17:00:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1728320440000|2024-10-07 17:00:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728320560000|2024-10-07 17:02:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|8
1728320570000|2024-10-07 17:02:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|4
1728320700000|2024-10-07 17:05:00|||||||||2
1728320980000|2024-10-07 17:09:40|||||||||80
1728321020000|2024-10-07 17:10:20|||||||||3
1728321520000|2024-10-07 17:18:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|13
1728321810000|2024-10-07 17:23:30|19.8|19.72|19.8|19.72|19.82|19.74|19.79|19.71|6
1728321820000|2024-10-07 17:23:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1728321850000|2024-10-07 17:24:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1728322150000|2024-10-07 17:29:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|7
1728322160000|2024-10-07 17:29:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728322170000|2024-10-07 17:29:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728322200000|2024-10-07 17:30:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|23
1728322220000|2024-10-07 17:30:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728322250000|2024-10-07 17:30:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|3
1728322260000|2024-10-07 17:31:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728322280000|2024-10-07 17:31:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|74
1728322290000|2024-10-07 17:31:30|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|1
1728322400000|2024-10-07 17:33:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|33
1728322450000|2024-10-07 17:34:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1728322460000|2024-10-07 17:34:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1728322660000|2024-10-07 17:37:40|||||||||91
1728322780000|2024-10-07 17:39:40|||||||||35
1728322790000|2024-10-07 17:39:50|||||||||2
1728323080000|2024-10-07 17:44:40|||||||||30
1728323170000|2024-10-07 17:46:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1728323180000|2024-10-07 17:46:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|39
1728323220000|2024-10-07 17:47:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|6
1728323230000|2024-10-07 17:47:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1728323320000|2024-10-07 17:48:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|6
1728323340000|2024-10-07 17:49:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1728323360000|2024-10-07 17:49:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728323400000|2024-10-07 17:50:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1728323410000|2024-10-07 17:50:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1728323420000|2024-10-07 17:50:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1728323440000|2024-10-07 17:50:40|19.99|19.91|19.99|19.91|20|19.92|19.97|19.89|0
1728323450000|2024-10-07 17:50:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1728323460000|2024-10-07 17:51:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728323530000|2024-10-07 17:52:10|20|19.92|20|19.92|20|19.92|20|19.92|1
1728323580000|2024-10-07 17:53:00|19.99|19.91|19.95|19.87|19.99|19.91|19.95|19.87|2
1728323640000|2024-10-07 17:54:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|14
1728323650000|2024-10-07 17:54:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1728323700000|2024-10-07 17:55:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|7
1728323720000|2024-10-07 17:55:20|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1728323730000|2024-10-07 17:55:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1728323830000|2024-10-07 17:57:10|20|19.92|20|19.92|20|19.92|20|19.92|16
1728323860000|2024-10-07 17:57:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|14
1728323890000|2024-10-07 17:58:10|20|19.92|20|19.92|20|19.92|20|19.92|28
1728323910000|2024-10-07 17:58:30|19.98|19.9|20|19.92|20|19.92|19.97|19.89|10
1728323920000|2024-10-07 17:58:40|19.97|19.89|20|19.92|20|19.92|19.97|19.89|9
1728323930000|2024-10-07 17:58:50|19.99|19.91|19.97|19.89|19.99|19.91|19.95|19.87|20
1728323940000|2024-10-07 17:59:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1728324050000|2024-10-07 18:00:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|9
1728324060000|2024-10-07 18:01:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1728324080000|2024-10-07 18:01:20|||||||||1
1728324090000|2024-10-07 18:01:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|16
1728324130000|2024-10-07 18:02:10|20.04|19.96|20.03|19.95|20.04|19.96|20|19.92|57
1728324140000|2024-10-07 18:02:20|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1728324150000|2024-10-07 18:02:30|20.03|19.95|20.03|19.95|20.04|19.96|20|19.92|0
1728324160000|2024-10-07 18:02:40|20|19.92|20.03|19.95|20.05|19.97|20|19.92|0
1728324170000|2024-10-07 18:02:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|14
1728324290000|2024-10-07 18:04:50|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|155
1728324310000|2024-10-07 18:05:10|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|27
1728324320000|2024-10-07 18:05:20|20.09|20.01|20.1|20.02|20.1|20.02|20.07|19.99|0
1728324330000|2024-10-07 18:05:30|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|1
1728324370000|2024-10-07 18:06:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|19
1728324390000|2024-10-07 18:06:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1728324400000|2024-10-07 18:06:40|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|17
1728324410000|2024-10-07 18:06:50|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|17
1728324420000|2024-10-07 18:07:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|15
1728324530000|2024-10-07 18:08:50|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1728324540000|2024-10-07 18:09:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1728324550000|2024-10-07 18:09:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728324580000|2024-10-07 18:09:40|||||||||2
1728324620000|2024-10-07 18:10:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1728324630000|2024-10-07 18:10:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728324670000|2024-10-07 18:11:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1728324680000|2024-10-07 18:11:20|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|2
1728324710000|2024-10-07 18:11:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728324720000|2024-10-07 18:12:00|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1728324780000|2024-10-07 18:13:00|||||||||1
1728324980000|2024-10-07 18:16:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1728325050000|2024-10-07 18:17:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1728325060000|2024-10-07 18:17:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1728325120000|2024-10-07 18:18:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|13
1728325390000|2024-10-07 18:23:10|||||||||2
1728325400000|2024-10-07 18:23:20|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|3
1728325430000|2024-10-07 18:23:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728325440000|2024-10-07 18:24:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|9
1728325560000|2024-10-07 18:26:00|20.1|20.02|20.14|20.06|20.14|20.06|20.1|20.02|4
1728325580000|2024-10-07 18:26:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728325600000|2024-10-07 18:26:40|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1728325620000|2024-10-07 18:27:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728325630000|2024-10-07 18:27:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728325650000|2024-10-07 18:27:30|||||||||2
1728325690000|2024-10-07 18:28:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728325740000|2024-10-07 18:29:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728325750000|2024-10-07 18:29:10|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|0
1728325770000|2024-10-07 18:29:30|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1728325800000|2024-10-07 18:30:00|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|34
1728325810000|2024-10-07 18:30:10|20.26|20.18|20.31|20.23|20.31|20.23|20.26|20.18|129
1728325820000|2024-10-07 18:30:20|20.36|20.28|20.4|20.32|20.41|20.33|20.36|20.28|146
1728325830000|2024-10-07 18:30:30|20.38|20.3|20.25|20.17|20.41|20.33|20.25|20.17|32
1728325840000|2024-10-07 18:30:40|20.28|20.2|20.27|20.19|20.33|20.25|20.27|20.19|8
1728325850000|2024-10-07 18:30:50|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1728325860000|2024-10-07 18:31:00|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|1
1728325870000|2024-10-07 18:31:10|20.27|20.19|20.27|20.19|20.29|20.21|20.25|20.17|2
1728325880000|2024-10-07 18:31:20|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|0
1728325890000|2024-10-07 18:31:30|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1728325900000|2024-10-07 18:31:40|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1728325950000|2024-10-07 18:32:30|20.32|20.24|20.32|20.24|20.35|20.27|20.32|20.24|0
1728325960000|2024-10-07 18:32:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1728325970000|2024-10-07 18:32:50|20.36|20.28|20.35|20.27|20.38|20.3|20.35|20.27|5
1728325980000|2024-10-07 18:33:00|20.37|20.29|20.35|20.27|20.4|20.32|20.35|20.27|1
1728325990000|2024-10-07 18:33:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1728326000000|2024-10-07 18:33:20|20.37|20.29|20.41|20.33|20.41|20.33|20.37|20.29|4
1728326010000|2024-10-07 18:33:30|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|0
1728326020000|2024-10-07 18:33:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|35
1728326030000|2024-10-07 18:33:50|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1728326040000|2024-10-07 18:34:00|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|8
1728326050000|2024-10-07 18:34:10|20.4|20.32|20.38|20.3|20.41|20.33|20.38|20.3|1
1728326060000|2024-10-07 18:34:20|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1728326070000|2024-10-07 18:34:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|2
1728326100000|2024-10-07 18:35:00|20.43|20.35|20.41|20.33|20.45|20.37|20.41|20.33|17
1728326110000|2024-10-07 18:35:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1728326130000|2024-10-07 18:35:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1728326160000|2024-10-07 18:36:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|129
1728326170000|2024-10-07 18:36:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|23
1728326180000|2024-10-07 18:36:20|||||||||1
1728326190000|2024-10-07 18:36:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1728326200000|2024-10-07 18:36:40|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1728326210000|2024-10-07 18:36:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1728326220000|2024-10-07 18:37:00|||||||||2
1728326230000|2024-10-07 18:37:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1728326240000|2024-10-07 18:37:20|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|3
1728326250000|2024-10-07 18:37:30|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1728326260000|2024-10-07 18:37:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|18
1728326270000|2024-10-07 18:37:50|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|12
1728326280000|2024-10-07 18:38:00|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|0
1728326290000|2024-10-07 18:38:10|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|16
1728326300000|2024-10-07 18:38:20|20.36|20.28|20.36|20.28|20.38|20.3|20.35|20.27|5
1728326310000|2024-10-07 18:38:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728326320000|2024-10-07 18:38:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728326330000|2024-10-07 18:38:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1728326350000|2024-10-07 18:39:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728326360000|2024-10-07 18:39:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1728326370000|2024-10-07 18:39:30|20.41|20.33|20.4|20.32|20.41|20.33|20.4|20.32|0
1728326380000|2024-10-07 18:39:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1728326400000|2024-10-07 18:40:00|||||||||2
1728326410000|2024-10-07 18:40:10|20.4|20.32|20.38|20.3|20.4|20.32|20.36|20.28|0
1728326420000|2024-10-07 18:40:20|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1728326430000|2024-10-07 18:40:30|20.38|20.3|20.38|20.3|20.4|20.32|20.36|20.28|0
1728326440000|2024-10-07 18:40:40|20.36|20.28|20.4|20.32|20.4|20.32|20.36|20.28|0
1728326450000|2024-10-07 18:40:50|20.38|20.3|20.36|20.28|20.4|20.32|20.36|20.28|0
1728326460000|2024-10-07 18:41:00|||||||||2
1728326480000|2024-10-07 18:41:20|20.38|20.3|20.38|20.3|20.4|20.32|20.36|20.28|0
1728326490000|2024-10-07 18:41:30|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|11
1728326500000|2024-10-07 18:41:40|||||||||9
1728326540000|2024-10-07 18:42:20|20.4|20.32|20.38|20.3|20.4|20.32|20.36|20.28|7
1728326550000|2024-10-07 18:42:30|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|0
1728326560000|2024-10-07 18:42:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1728326590000|2024-10-07 18:43:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|4
1728326600000|2024-10-07 18:43:20|20.4|20.32|20.38|20.3|20.41|20.33|20.38|20.3|0
1728326610000|2024-10-07 18:43:30|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|6
1728326620000|2024-10-07 18:43:40|20.41|20.33|20.45|20.37|20.45|20.37|20.4|20.32|1
1728326630000|2024-10-07 18:43:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1728326640000|2024-10-07 18:44:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1728326670000|2024-10-07 18:44:30|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|6
1728326690000|2024-10-07 18:44:50|||||||||9
1728326720000|2024-10-07 18:45:20|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1728326730000|2024-10-07 18:45:30|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|1
1728326740000|2024-10-07 18:45:40|20.53|20.45|20.53|20.45|20.53|20.45|20.51|20.43|0
1728326750000|2024-10-07 18:45:50|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|0
1728326760000|2024-10-07 18:46:00|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|117
1728326770000|2024-10-07 18:46:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|3
1728326780000|2024-10-07 18:46:20|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|31
1728326790000|2024-10-07 18:46:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1728326800000|2024-10-07 18:46:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|99
1728326810000|2024-10-07 18:46:50|||||||||8
1728326820000|2024-10-07 18:47:00|20.66|20.58|20.71|20.63|20.72|20.64|20.66|20.58|124
1728326830000|2024-10-07 18:47:10|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|13
1728326850000|2024-10-07 18:47:30|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|16
1728326860000|2024-10-07 18:47:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1728326870000|2024-10-07 18:47:50|20.69|20.61|20.7|20.62|20.7|20.62|20.67|20.59|5
1728326880000|2024-10-07 18:48:00|20.69|20.61|20.72|20.64|20.74|20.66|20.69|20.61|75
1728326890000|2024-10-07 18:48:10|20.71|20.63|20.69|20.61|20.72|20.64|20.67|20.59|3
1728326900000|2024-10-07 18:48:20|20.7|20.62|20.69|20.61|20.7|20.62|20.67|20.59|0
1728326910000|2024-10-07 18:48:30|20.7|20.62|20.72|20.64|20.72|20.64|20.69|20.61|2
1728326920000|2024-10-07 18:48:40|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|17
1728326930000|2024-10-07 18:48:50|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|2
1728326940000|2024-10-07 18:49:00|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|1
1728326970000|2024-10-07 18:49:30|20.71|20.63|20.69|20.61|20.72|20.64|20.69|20.61|23
1728326980000|2024-10-07 18:49:40|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|0
1728326990000|2024-10-07 18:49:50|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|24
1728327000000|2024-10-07 18:50:00|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|30
1728327010000|2024-10-07 18:50:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|24
1728327020000|2024-10-07 18:50:20|20.57|20.49|20.61|20.53|20.61|20.53|20.56|20.48|62
1728327030000|2024-10-07 18:50:30|20.59|20.51|20.57|20.49|20.61|20.53|20.57|20.49|0
1728327040000|2024-10-07 18:50:40|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|7
1728327060000|2024-10-07 18:51:00|20.67|20.59|20.67|20.59|20.67|20.59|20.62|20.54|1
1728327070000|2024-10-07 18:51:10|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|7
1728327080000|2024-10-07 18:51:20|20.69|20.61|20.69|20.61|20.72|20.64|20.69|20.61|2
1728327090000|2024-10-07 18:51:30|20.7|20.62|20.69|20.61|20.72|20.64|20.69|20.61|1
1728327100000|2024-10-07 18:51:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1728327110000|2024-10-07 18:51:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1728327120000|2024-10-07 18:52:00|20.66|20.58|20.62|20.54|20.67|20.59|20.62|20.54|7
1728327130000|2024-10-07 18:52:10|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1728327140000|2024-10-07 18:52:20|20.62|20.54|20.62|20.54|20.64|20.56|20.61|20.53|2
1728327150000|2024-10-07 18:52:30|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|4
1728327160000|2024-10-07 18:52:40|20.62|20.54|20.66|20.58|20.66|20.58|20.62|20.54|2
1728327170000|2024-10-07 18:52:50|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1728327180000|2024-10-07 18:53:00|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1728327190000|2024-10-07 18:53:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|21
1728327220000|2024-10-07 18:53:40|||||||||1
1728327240000|2024-10-07 18:54:00|20.71|20.63|20.69|20.61|20.72|20.64|20.69|20.61|4
1728327250000|2024-10-07 18:54:10|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|0
1728327260000|2024-10-07 18:54:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1728327270000|2024-10-07 18:54:30|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1728327280000|2024-10-07 18:54:40|20.71|20.63|20.71|20.63|20.72|20.64|20.69|20.61|3
1728327290000|2024-10-07 18:54:50|20.72|20.64|20.72|20.64|20.72|20.64|20.69|20.61|0
1728327300000|2024-10-07 18:55:00|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|0
1728327310000|2024-10-07 18:55:10|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|8
1728327320000|2024-10-07 18:55:20|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|2
1728327370000|2024-10-07 18:56:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1728327390000|2024-10-07 18:56:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1728327410000|2024-10-07 18:56:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|25
1728327420000|2024-10-07 18:57:00|20.62|20.54|20.62|20.54|20.64|20.56|20.61|20.53|0
1728327430000|2024-10-07 18:57:10|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|0
1728327440000|2024-10-07 18:57:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1728327450000|2024-10-07 18:57:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1728327460000|2024-10-07 18:57:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1728327470000|2024-10-07 18:57:50|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|0
1728327480000|2024-10-07 18:58:00|20.62|20.54|20.61|20.53|20.62|20.54|20.59|20.51|0
1728327490000|2024-10-07 18:58:10|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1728327500000|2024-10-07 18:58:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1728327510000|2024-10-07 18:58:30|20.64|20.56|20.62|20.54|20.67|20.59|20.62|20.54|2
1728327540000|2024-10-07 18:59:00|20.65|20.57|20.62|20.54|20.67|20.59|20.62|20.54|6
1728327550000|2024-10-07 18:59:10|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|0
1728327560000|2024-10-07 18:59:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1728327570000|2024-10-07 18:59:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1728327580000|2024-10-07 18:59:40|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1728327590000|2024-10-07 18:59:50|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|5
1728327600000|2024-10-07 19:00:00|20.71|20.63|20.69|20.61|20.72|20.64|20.67|20.59|0
1728327610000|2024-10-07 19:00:10|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1728327620000|2024-10-07 19:00:20|20.71|20.63|20.67|20.59|20.72|20.64|20.67|20.59|3
1728327630000|2024-10-07 19:00:30|20.68|20.6|20.67|20.59|20.69|20.61|20.67|20.59|1
1728327640000|2024-10-07 19:00:40|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1728327660000|2024-10-07 19:01:00|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|12
1728327670000|2024-10-07 19:01:10|20.68|20.6|20.66|20.58|20.69|20.61|20.66|20.58|30
1728327680000|2024-10-07 19:01:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|8
1728327700000|2024-10-07 19:01:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1728327720000|2024-10-07 19:02:00|20.61|20.53|20.57|20.49|20.61|20.53|20.57|20.49|3
1728327730000|2024-10-07 19:02:10|20.59|20.51|20.62|20.54|20.62|20.54|20.57|20.49|0
1728327740000|2024-10-07 19:02:20|||||||||2
1728327750000|2024-10-07 19:02:30|20.61|20.53|20.61|20.53|20.62|20.54|20.61|20.53|0
1728327760000|2024-10-07 19:02:40|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1728327770000|2024-10-07 19:02:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1728327790000|2024-10-07 19:03:10|20.61|20.53|20.61|20.53|20.62|20.54|20.59|20.51|0
1728327800000|2024-10-07 19:03:20|20.62|20.54|20.57|20.49|20.62|20.54|20.57|20.49|0
1728327810000|2024-10-07 19:03:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|15
1728327820000|2024-10-07 19:03:40|20.59|20.51|20.57|20.49|20.61|20.53|20.57|20.49|0
1728327840000|2024-10-07 19:04:00|||||||||2
1728327860000|2024-10-07 19:04:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|15
1728327880000|2024-10-07 19:04:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|3
1728327890000|2024-10-07 19:04:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1728327910000|2024-10-07 19:05:10|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|1
1728327920000|2024-10-07 19:05:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1728327930000|2024-10-07 19:05:30|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|3
1728327940000|2024-10-07 19:05:40|20.56|20.48|20.54|20.46|20.57|20.49|20.54|20.46|0
1728327950000|2024-10-07 19:05:50|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1728327960000|2024-10-07 19:06:00|20.56|20.48|20.54|20.46|20.56|20.48|20.51|20.43|11
1728327970000|2024-10-07 19:06:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1728327980000|2024-10-07 19:06:20|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|0
1728327990000|2024-10-07 19:06:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|15
1728328080000|2024-10-07 19:08:00|20.49|20.41|20.49|20.41|20.51|20.43|20.49|20.41|0
1728328090000|2024-10-07 19:08:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1728328100000|2024-10-07 19:08:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1728328110000|2024-10-07 19:08:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|2
1728328120000|2024-10-07 19:08:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1728328130000|2024-10-07 19:08:50|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|1
1728328140000|2024-10-07 19:09:00|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|0
1728328150000|2024-10-07 19:09:10|20.43|20.35|20.43|20.35|20.44|20.36|20.43|20.35|0
1728328160000|2024-10-07 19:09:20|20.41|20.33|20.43|20.35|20.46|20.38|20.41|20.33|0
1728328170000|2024-10-07 19:09:30|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1728328190000|2024-10-07 19:09:50|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1728328200000|2024-10-07 19:10:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1728328210000|2024-10-07 19:10:10|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1728328220000|2024-10-07 19:10:20|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|7
1728328230000|2024-10-07 19:10:30|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|1
1728328250000|2024-10-07 19:10:50|||||||||9
1728328290000|2024-10-07 19:11:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1728328310000|2024-10-07 19:11:50|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1728328320000|2024-10-07 19:12:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1728328370000|2024-10-07 19:12:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1728328400000|2024-10-07 19:13:20|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1728328410000|2024-10-07 19:13:30|20.47|20.39|20.49|20.41|20.49|20.41|20.46|20.38|0
1728328430000|2024-10-07 19:13:50|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|0
1728328450000|2024-10-07 19:14:10|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|11
1728328460000|2024-10-07 19:14:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1728328480000|2024-10-07 19:14:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1728328500000|2024-10-07 19:15:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|2
1728328510000|2024-10-07 19:15:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|2
1728328520000|2024-10-07 19:15:20|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1728328530000|2024-10-07 19:15:30|20.46|20.38|20.46|20.38|20.47|20.39|20.46|20.38|0
1728328540000|2024-10-07 19:15:40|20.44|20.36|20.44|20.36|20.44|20.36|20.41|20.33|0
1728328550000|2024-10-07 19:15:50|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1728328560000|2024-10-07 19:16:00|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|0
1728328570000|2024-10-07 19:16:10|20.49|20.41|20.52|20.44|20.52|20.44|20.47|20.39|0
1728328580000|2024-10-07 19:16:20|20.49|20.41|20.49|20.41|20.51|20.43|20.47|20.39|1
1728328590000|2024-10-07 19:16:30|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1728328600000|2024-10-07 19:16:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1728328620000|2024-10-07 19:17:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1728328630000|2024-10-07 19:17:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1728328640000|2024-10-07 19:17:20|20.46|20.38|20.46|20.38|20.47|20.39|20.44|20.36|0
1728328650000|2024-10-07 19:17:30|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|0
1728328710000|2024-10-07 19:18:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1728328720000|2024-10-07 19:18:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1728328730000|2024-10-07 19:18:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1728328740000|2024-10-07 19:19:00|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|0
1728328780000|2024-10-07 19:19:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1728328790000|2024-10-07 19:19:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1728328800000|2024-10-07 19:20:00|20.52|20.44|20.47|20.39|20.52|20.44|20.47|20.39|1
1728328810000|2024-10-07 19:20:10|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1728328840000|2024-10-07 19:20:40|20.49|20.41|20.49|20.41|20.52|20.44|20.49|20.41|4
1728328860000|2024-10-07 19:21:00|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|7
1728328870000|2024-10-07 19:21:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1728328880000|2024-10-07 19:21:20|20.47|20.39|20.51|20.43|20.51|20.43|20.47|20.39|0
1728328890000|2024-10-07 19:21:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728328900000|2024-10-07 19:21:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1728328920000|2024-10-07 19:22:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1728328930000|2024-10-07 19:22:10|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|4
1728328950000|2024-10-07 19:22:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1728328960000|2024-10-07 19:22:40|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1728328980000|2024-10-07 19:23:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1728328990000|2024-10-07 19:23:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1728329010000|2024-10-07 19:23:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1728329020000|2024-10-07 19:23:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1728329030000|2024-10-07 19:23:50|20.41|20.33|20.39|20.31|20.42|20.34|20.39|20.31|2
1728329040000|2024-10-07 19:24:00|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|0
1728329060000|2024-10-07 19:24:20|20.44|20.36|20.47|20.39|20.47|20.39|20.42|20.34|0
1728329070000|2024-10-07 19:24:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1728329080000|2024-10-07 19:24:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1728329100000|2024-10-07 19:25:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1728329110000|2024-10-07 19:25:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1728329120000|2024-10-07 19:25:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|4
1728329150000|2024-10-07 19:25:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1728329160000|2024-10-07 19:26:00|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|16
1728329170000|2024-10-07 19:26:10|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|0
1728329180000|2024-10-07 19:26:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728329190000|2024-10-07 19:26:30|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|23
1728329200000|2024-10-07 19:26:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1728329220000|2024-10-07 19:27:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1728329270000|2024-10-07 19:27:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|20
1728329280000|2024-10-07 19:28:00|20.52|20.44|20.56|20.48|20.56|20.48|20.52|20.44|0
1728329290000|2024-10-07 19:28:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1728329300000|2024-10-07 19:28:20|20.56|20.48|20.54|20.46|20.57|20.49|20.54|20.46|7
1728329310000|2024-10-07 19:28:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1728329330000|2024-10-07 19:28:50|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|35
1728329340000|2024-10-07 19:29:00|20.63|20.55|20.62|20.54|20.64|20.56|20.6|20.52|0
1728329350000|2024-10-07 19:29:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1728329400000|2024-10-07 19:30:00|20.59|20.51|20.62|20.54|20.62|20.54|20.57|20.49|4
1728329430000|2024-10-07 19:30:30|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|9
1728329440000|2024-10-07 19:30:40|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|2
1728329450000|2024-10-07 19:30:50|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|7
1728329460000|2024-10-07 19:31:00|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|0
1728329510000|2024-10-07 19:31:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|10
1728329520000|2024-10-07 19:32:00|20.7|20.62|20.7|20.62|20.72|20.64|20.69|20.61|0
1728329530000|2024-10-07 19:32:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1728329540000|2024-10-07 19:32:20|20.69|20.61|20.7|20.62|20.7|20.62|20.67|20.59|0
1728329550000|2024-10-07 19:32:30|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1728329560000|2024-10-07 19:32:40|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|0
1728329570000|2024-10-07 19:32:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1728329580000|2024-10-07 19:33:00|20.7|20.62|20.72|20.64|20.72|20.64|20.69|20.61|0
1728329590000|2024-10-07 19:33:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|2
1728329600000|2024-10-07 19:33:20|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|8
1728329620000|2024-10-07 19:33:40|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|27
1728329630000|2024-10-07 19:33:50|20.78|20.7|20.79|20.71|20.79|20.71|20.77|20.69|1
1728329640000|2024-10-07 19:34:00|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1728329670000|2024-10-07 19:34:30|20.84|20.76|20.84|20.76|20.84|20.76|20.81|20.73|15
1728329680000|2024-10-07 19:34:40|20.83|20.75|20.79|20.71|20.83|20.75|20.79|20.71|0
1728329690000|2024-10-07 19:34:50|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|9
1728329700000|2024-10-07 19:35:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|3
1728329710000|2024-10-07 19:35:10|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1728329720000|2024-10-07 19:35:20|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|3
1728329730000|2024-10-07 19:35:30|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|17
1728329740000|2024-10-07 19:35:40|20.89|20.81|20.92|20.84|20.92|20.84|20.87|20.79|12
1728329750000|2024-10-07 19:35:50|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1728329760000|2024-10-07 19:36:00|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1728329770000|2024-10-07 19:36:10|20.92|20.84|20.92|20.84|20.92|20.84|20.89|20.81|0
1728329780000|2024-10-07 19:36:20|20.9|20.82|20.89|20.81|20.92|20.84|20.89|20.81|4
1728329790000|2024-10-07 19:36:30|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|5
1728329800000|2024-10-07 19:36:40|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|25
1728329810000|2024-10-07 19:36:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1728329820000|2024-10-07 19:37:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|2
1728329830000|2024-10-07 19:37:10|20.79|20.71|20.78|20.7|20.79|20.71|20.77|20.69|162
1728329840000|2024-10-07 19:37:20|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|0
1728329850000|2024-10-07 19:37:30|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1728329860000|2024-10-07 19:37:40|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1728329870000|2024-10-07 19:37:50|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|2
1728329880000|2024-10-07 19:38:00|20.82|20.74|20.81|20.73|20.84|20.76|20.81|20.73|10
1728329890000|2024-10-07 19:38:10|20.82|20.74|20.85|20.77|20.89|20.81|20.82|20.74|109
1728329900000|2024-10-07 19:38:20|20.87|20.79|20.88|20.8|20.89|20.81|20.87|20.79|13
1728329910000|2024-10-07 19:38:30|20.89|20.81|20.85|20.77|20.89|20.81|20.85|20.77|3
1728329920000|2024-10-07 19:38:40|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|9
1728329930000|2024-10-07 19:38:50|20.86|20.78|20.86|20.78|20.87|20.79|20.85|20.77|2
1728329940000|2024-10-07 19:39:00|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1728329950000|2024-10-07 19:39:10|20.87|20.79|20.86|20.78|20.89|20.81|20.86|20.78|0
1728329960000|2024-10-07 19:39:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1728329970000|2024-10-07 19:39:30|20.89|20.81|20.89|20.81|20.89|20.81|20.88|20.8|7
1728329980000|2024-10-07 19:39:40|||||||||12
1728329990000|2024-10-07 19:39:50|20.87|20.79|20.86|20.78|20.89|20.81|20.85|20.77|10
1728330010000|2024-10-07 19:40:10|20.87|20.79|20.89|20.81|20.89|20.81|20.86|20.78|0
1728330020000|2024-10-07 19:40:20|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1728330030000|2024-10-07 19:40:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|34
1728330040000|2024-10-07 19:40:40|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|27
1728330050000|2024-10-07 19:40:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1728330060000|2024-10-07 19:41:00|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|10
1728330070000|2024-10-07 19:41:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|4
1728330080000|2024-10-07 19:41:20|20.95|20.87|20.95|20.87|20.95|20.87|20.94|20.86|10
1728330120000|2024-10-07 19:42:00|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|2
1728330130000|2024-10-07 19:42:10|20.96|20.88|21|20.92|21|20.92|20.96|20.88|13
1728330140000|2024-10-07 19:42:20|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1728330150000|2024-10-07 19:42:30|21.01|20.93|21|20.92|21.01|20.93|21|20.92|65
1728330160000|2024-10-07 19:42:40|21.01|20.93|21|20.92|21.03|20.95|21|20.92|19
1728330170000|2024-10-07 19:42:50|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1728330180000|2024-10-07 19:43:00|21|20.92|20.95|20.87|21|20.92|20.95|20.87|1
1728330190000|2024-10-07 19:43:10|20.94|20.86|20.94|20.86|20.95|20.87|20.92|20.84|4
1728330200000|2024-10-07 19:43:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|0
1728330210000|2024-10-07 19:43:30|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|12
1728330220000|2024-10-07 19:43:40|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|2
1728330230000|2024-10-07 19:43:50|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|9
1728330240000|2024-10-07 19:44:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1728330250000|2024-10-07 19:44:10|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|5
1728330280000|2024-10-07 19:44:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1728330290000|2024-10-07 19:44:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1728330300000|2024-10-07 19:45:00|20.94|20.86|20.92|20.84|20.95|20.87|20.92|20.84|0
1728330310000|2024-10-07 19:45:10|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|0
1728330320000|2024-10-07 19:45:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|3
1728330330000|2024-10-07 19:45:30|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|0
1728330340000|2024-10-07 19:45:40|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|0
1728330350000|2024-10-07 19:45:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1728330360000|2024-10-07 19:46:00|20.97|20.89|20.98|20.9|20.99|20.91|20.95|20.87|16
1728330370000|2024-10-07 19:46:10|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1728330380000|2024-10-07 19:46:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1728330390000|2024-10-07 19:46:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1728330400000|2024-10-07 19:46:40|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1728330410000|2024-10-07 19:46:50|20.96|20.88|21|20.92|21|20.92|20.96|20.88|0
1728330480000|2024-10-07 19:48:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1728330490000|2024-10-07 19:48:10|21.05|20.97|21.03|20.95|21.05|20.97|21.02|20.94|13
1728330500000|2024-10-07 19:48:20|21.04|20.96|21.02|20.94|21.05|20.97|21.02|20.94|0
1728330510000|2024-10-07 19:48:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1728330520000|2024-10-07 19:48:40|21.02|20.94|21.02|20.94|21.02|20.94|21|20.92|0
1728330530000|2024-10-07 19:48:50|21|20.92|21|20.92|21.02|20.94|21|20.92|0
1728330540000|2024-10-07 19:49:00|20.99|20.91|21|20.92|21|20.92|20.99|20.91|2
1728330550000|2024-10-07 19:49:10|20.99|20.91|20.95|20.87|21|20.92|20.95|20.87|0
1728330560000|2024-10-07 19:49:20|21|20.92|21|20.92|21|20.92|21|20.92|20
1728330600000|2024-10-07 19:50:00|21.01|20.93|20.98|20.9|21.05|20.97|20.98|20.9|27
1728330610000|2024-10-07 19:50:10|20.97|20.89|20.94|20.86|20.97|20.89|20.93|20.85|24
1728330620000|2024-10-07 19:50:20|20.93|20.85|20.89|20.81|20.97|20.89|20.89|20.81|2
1728330630000|2024-10-07 19:50:30|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|15
1728330640000|2024-10-07 19:50:40|20.87|20.79|20.86|20.78|20.88|20.8|20.83|20.75|2
1728330650000|2024-10-07 19:50:50|20.85|20.77|20.84|20.76|20.86|20.78|20.83|20.75|0
1728330660000|2024-10-07 19:51:00|20.86|20.78|20.83|20.75|20.87|20.79|20.83|20.75|2
1728330680000|2024-10-07 19:51:20|20.82|20.74|20.83|20.75|20.83|20.75|20.81|20.73|0
1728330690000|2024-10-07 19:51:30|20.84|20.76|20.85|20.77|20.85|20.77|20.84|20.76|0
1728330700000|2024-10-07 19:51:40|20.87|20.79|20.84|20.76|20.87|20.79|20.82|20.74|0
1728330710000|2024-10-07 19:51:50|20.83|20.75|20.8|20.72|20.84|20.76|20.8|20.72|0
1728330720000|2024-10-07 19:52:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1728330730000|2024-10-07 19:52:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1728330740000|2024-10-07 19:52:20|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|1
1728330750000|2024-10-07 19:52:30|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|0
1728330760000|2024-10-07 19:52:40|20.77|20.69|20.73|20.65|20.77|20.69|20.73|20.65|3
1728330770000|2024-10-07 19:52:50|||||||||1
1728330780000|2024-10-07 19:53:00|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|1
1728330790000|2024-10-07 19:53:10|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|13
1728330800000|2024-10-07 19:53:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1728330810000|2024-10-07 19:53:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|10
1728330840000|2024-10-07 19:54:00|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|1
1728330850000|2024-10-07 19:54:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1728330860000|2024-10-07 19:54:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1728330870000|2024-10-07 19:54:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|12
1728330880000|2024-10-07 19:54:40|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|3
1728330900000|2024-10-07 19:55:00|||||||||2
1728330910000|2024-10-07 19:55:10|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|1
1728330920000|2024-10-07 19:55:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1728330930000|2024-10-07 19:55:30|20.79|20.71|20.8|20.72|20.82|20.74|20.79|20.71|5
1728330940000|2024-10-07 19:55:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1728330950000|2024-10-07 19:55:50|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|0
1728330960000|2024-10-07 19:56:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|5
1728330980000|2024-10-07 19:56:20|20.87|20.79|20.9|20.82|20.9|20.82|20.87|20.79|1
1728330990000|2024-10-07 19:56:30|||||||||1
1728331000000|2024-10-07 19:56:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1728331020000|2024-10-07 19:57:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|12
1728331030000|2024-10-07 19:57:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|7
1728331040000|2024-10-07 19:57:20|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1728331050000|2024-10-07 19:57:30|20.93|20.85|20.96|20.88|20.96|20.88|20.93|20.85|12
1728331060000|2024-10-07 19:57:40|21|20.92|21|20.92|21|20.92|21|20.92|178
1728331070000|2024-10-07 19:57:50|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1728331080000|2024-10-07 19:58:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|16
1728331090000|2024-10-07 19:58:10|21|20.92|21|20.92|21|20.92|21|20.92|37
1728331100000|2024-10-07 19:58:20|20.98|20.9|20.99|20.91|21|20.92|20.97|20.89|41
1728331110000|2024-10-07 19:58:30|21|20.92|20.99|20.91|21|20.92|20.99|20.91|0
1728331120000|2024-10-07 19:58:40|20.97|20.89|20.97|20.89|21|20.92|20.97|20.89|0
1728331130000|2024-10-07 19:58:50|20.98|20.9|20.94|20.86|20.98|20.9|20.94|20.86|0
1728331140000|2024-10-07 19:59:00|20.93|20.85|20.86|20.78|20.95|20.87|20.86|20.78|64
1728331160000|2024-10-07 19:59:20|20.88|20.8|20.95|20.87|20.95|20.87|20.88|20.8|136
1728331170000|2024-10-07 19:59:30|20.94|20.86|20.89|20.81|20.95|20.87|20.89|20.81|0
1728331180000|2024-10-07 19:59:40|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1728331190000|2024-10-07 19:59:50|20.91|20.83|20.9|20.82|20.93|20.85|20.85|20.77|38
1728346500000|2024-10-08 00:15:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1728346540000|2024-10-08 00:15:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1728346560000|2024-10-08 00:16:00|20.67|20.42|20.61|20.53|20.7|20.53|20.59|20.42|2
1728346590000|2024-10-08 00:16:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1728346760000|2024-10-08 00:19:20|20.74|20.49|20.66|20.58|20.74|20.58|20.66|20.49|0
1728346770000|2024-10-08 00:19:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|2
1728346780000|2024-10-08 00:19:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1728346800000|2024-10-08 00:20:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1728346840000|2024-10-08 00:20:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1728346860000|2024-10-08 00:21:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1728346910000|2024-10-08 00:21:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1728347000000|2024-10-08 00:23:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1728347010000|2024-10-08 00:23:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1728347030000|2024-10-08 00:23:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1728347040000|2024-10-08 00:24:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1728347050000|2024-10-08 00:24:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1728347060000|2024-10-08 00:24:20|20.84|20.59|20.78|20.7|20.84|20.7|20.77|20.59|0
1728347070000|2024-10-08 00:24:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1728347150000|2024-10-08 00:25:50|20.71|20.63|20.8|20.55|20.82|20.63|20.71|20.55|0
1728347160000|2024-10-08 00:26:00|20.79|20.54|20.76|20.68|20.82|20.68|20.71|20.54|0
1728347170000|2024-10-08 00:26:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1728347210000|2024-10-08 00:26:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1728347220000|2024-10-08 00:27:00|20.82|20.57|20.69|20.61|20.82|20.63|20.69|20.55|0
1728347240000|2024-10-08 00:27:20|20.75|20.67|20.85|20.6|20.85|20.67|20.75|20.6|0
1728347380000|2024-10-08 00:29:40|||||||||6
1728347390000|2024-10-08 00:29:50|20.84|20.59|20.75|20.67|20.84|20.67|20.75|20.59|0
1728347490000|2024-10-08 00:31:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|1
1728347510000|2024-10-08 00:31:50|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|10
1728347550000|2024-10-08 00:32:30|20.79|20.54|20.71|20.63|20.79|20.63|20.71|20.54|16
1728347570000|2024-10-08 00:32:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1728347580000|2024-10-08 00:33:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1728347660000|2024-10-08 00:34:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1728347730000|2024-10-08 00:35:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1728347750000|2024-10-08 00:35:50|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1728347830000|2024-10-08 00:37:10|||||||||1
1728347930000|2024-10-08 00:38:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|1
1728348190000|2024-10-08 00:43:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1728348200000|2024-10-08 00:43:20|20.72|20.64|20.76|20.68|20.76|20.68|20.72|20.64|2
1728348270000|2024-10-08 00:44:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1728348560000|2024-10-08 00:49:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1728348570000|2024-10-08 00:49:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1728348580000|2024-10-08 00:49:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1728348600000|2024-10-08 00:50:00|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|2
1728348620000|2024-10-08 00:50:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1728348660000|2024-10-08 00:51:00|||||||||1
1728348700000|2024-10-08 00:51:40|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1728348790000|2024-10-08 00:53:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1728348820000|2024-10-08 00:53:40|||||||||2
1728348840000|2024-10-08 00:54:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1728348930000|2024-10-08 00:55:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1728349120000|2024-10-08 00:58:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1728349150000|2024-10-08 00:59:10|||||||||7
1728349160000|2024-10-08 00:59:20|||||||||10
1728349170000|2024-10-08 00:59:30|||||||||8
1728349180000|2024-10-08 00:59:40|||||||||16
1728349390000|2024-10-08 01:03:10|||||||||1
1728349570000|2024-10-08 01:06:10|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1728349640000|2024-10-08 01:07:20|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1728349820000|2024-10-08 01:10:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1728349830000|2024-10-08 01:10:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1728349940000|2024-10-08 01:12:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1728350000000|2024-10-08 01:13:20|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1728350010000|2024-10-08 01:13:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1728350100000|2024-10-08 01:15:00|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|0
1728350110000|2024-10-08 01:15:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1728350120000|2024-10-08 01:15:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1728350180000|2024-10-08 01:16:20|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1728350220000|2024-10-08 01:17:00|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1728350230000|2024-10-08 01:17:10|20.86|20.78|20.86|20.78|20.86|20.78|20.85|20.77|0
1728350240000|2024-10-08 01:17:20|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1728350250000|2024-10-08 01:17:30|20.85|20.77|20.86|20.78|20.86|20.78|20.85|20.77|0
1728350340000|2024-10-08 01:19:00|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|2
1728350380000|2024-10-08 01:19:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1728350390000|2024-10-08 01:19:50|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1728350410000|2024-10-08 01:20:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1728350450000|2024-10-08 01:20:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1728350460000|2024-10-08 01:21:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1728350470000|2024-10-08 01:21:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1728350510000|2024-10-08 01:21:50|20.9|20.82|20.89|20.81|20.9|20.82|20.89|20.81|0
1728350640000|2024-10-08 01:24:00|||||||||1
1728351020000|2024-10-08 01:30:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1728351070000|2024-10-08 01:31:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1728351120000|2024-10-08 01:32:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|4
1728351130000|2024-10-08 01:32:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1728351220000|2024-10-08 01:33:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|1
1728351230000|2024-10-08 01:33:50|20.98|20.9|20.99|20.91|21|20.92|20.98|20.9|11
1728351280000|2024-10-08 01:34:40|20.96|20.88|20.99|20.91|20.99|20.91|20.96|20.88|23
1728351360000|2024-10-08 01:36:00|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1728351380000|2024-10-08 01:36:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1728351420000|2024-10-08 01:37:00|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|2
1728351430000|2024-10-08 01:37:10|20.95|20.87|20.94|20.86|20.95|20.87|20.94|20.86|2
1728351660000|2024-10-08 01:41:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|6
1728351670000|2024-10-08 01:41:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|0
1728351730000|2024-10-08 01:42:10|20.93|20.85|21.04|20.79|21.04|20.85|20.91|20.79|5
1728351740000|2024-10-08 01:42:20|||||||||2
1728351750000|2024-10-08 01:42:30|||||||||2
1728351760000|2024-10-08 01:42:40|||||||||1
1728351770000|2024-10-08 01:42:50|20.96|20.88|21.04|20.79|21.04|20.88|20.96|20.79|0
1728351790000|2024-10-08 01:43:10|||||||||1
1728351800000|2024-10-08 01:43:20|||||||||2
1728351810000|2024-10-08 01:43:30|20.96|20.88|21.04|20.79|21.04|20.88|20.96|20.79|0
1728351820000|2024-10-08 01:43:40|20.96|20.88|21.04|20.79|21.04|20.88|20.96|20.79|1
1728351840000|2024-10-08 01:44:00|||||||||2
1728351860000|2024-10-08 01:44:20|||||||||1
1728351950000|2024-10-08 01:45:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1728351990000|2024-10-08 01:46:30|21.04|20.79|20.95|20.87|21.04|20.87|20.95|20.79|3
1728352020000|2024-10-08 01:47:00|21.04|20.79|21.04|20.79|21.04|20.79|21.04|20.79|0
1728352030000|2024-10-08 01:47:10|20.95|20.87|20.95|20.87|21.04|20.87|20.95|20.79|0
1728352070000|2024-10-08 01:47:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1728352200000|2024-10-08 01:50:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1728352290000|2024-10-08 01:51:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1728352340000|2024-10-08 01:52:20|20.94|20.86|20.93|20.85|20.94|20.86|20.93|20.85|0
1728352350000|2024-10-08 01:52:30|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|0
1728352370000|2024-10-08 01:52:50|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1728352380000|2024-10-08 01:53:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1728352390000|2024-10-08 01:53:10|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1728352400000|2024-10-08 01:53:20|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|0
1728352470000|2024-10-08 01:54:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1728352480000|2024-10-08 01:54:40|21.04|20.79|20.95|20.87|21.04|20.87|20.95|20.79|0
1728352560000|2024-10-08 01:56:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|2
1728352650000|2024-10-08 01:57:30|20.94|20.86|21.02|20.77|21.02|20.86|20.94|20.77|0
1728352690000|2024-10-08 01:58:10|21.04|20.79|21.04|20.79|21.04|20.88|20.96|20.79|0
1728352730000|2024-10-08 01:58:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1728353230000|2024-10-08 02:07:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1728353240000|2024-10-08 02:07:20|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1728353250000|2024-10-08 02:07:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1728353270000|2024-10-08 02:07:50|20.98|20.9|20.99|20.91|20.99|20.91|20.98|20.9|0
1728353280000|2024-10-08 02:08:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1728353290000|2024-10-08 02:08:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1728353300000|2024-10-08 02:08:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|5
1728353330000|2024-10-08 02:08:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1728353390000|2024-10-08 02:09:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1728353490000|2024-10-08 02:11:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1728353670000|2024-10-08 02:14:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1728353710000|2024-10-08 02:15:10|||||||||3
1728353720000|2024-10-08 02:15:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1728353750000|2024-10-08 02:15:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1728353760000|2024-10-08 02:16:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1728353770000|2024-10-08 02:16:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1728353780000|2024-10-08 02:16:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1728353800000|2024-10-08 02:16:40|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1728353820000|2024-10-08 02:17:00|21.03|20.95|21.08|21|21.08|21|21.03|20.95|0
1728353830000|2024-10-08 02:17:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1728353840000|2024-10-08 02:17:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1728353860000|2024-10-08 02:17:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1728353870000|2024-10-08 02:17:50|21.01|20.93|21.11|20.86|21.11|20.93|21.01|20.86|229
1728353980000|2024-10-08 02:19:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1728354100000|2024-10-08 02:21:40|21.1|20.85|21.14|20.89|21.14|20.89|21.1|20.85|0
1728354110000|2024-10-08 02:21:50|21.12|20.87|21.09|20.84|21.12|20.87|21.09|20.84|0
1728354390000|2024-10-08 02:26:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1728354400000|2024-10-08 02:26:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1728354480000|2024-10-08 02:28:00|21.01|20.93|21.14|20.89|21.14|20.97|21.01|20.87|0
1728354520000|2024-10-08 02:28:40|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1728354560000|2024-10-08 02:29:20|21.1|20.85|21.11|20.86|21.14|20.89|21.1|20.85|0
1728354570000|2024-10-08 02:29:30|21.12|20.87|21.11|20.86|21.12|20.87|21.11|20.86|0
1728354580000|2024-10-08 02:29:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1728354640000|2024-10-08 02:30:40|21.11|20.86|21.09|20.84|21.11|20.86|21.09|20.84|0
1728354670000|2024-10-08 02:31:10|21.11|20.86|21.14|20.89|21.14|20.89|21.11|20.86|0
1728354680000|2024-10-08 02:31:20|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1728354690000|2024-10-08 02:31:30|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1728354710000|2024-10-08 02:31:50|21.1|20.85|21.1|20.85|21.12|20.87|21.1|20.85|0
1728354720000|2024-10-08 02:32:00|21.09|20.84|21.09|20.84|21.1|20.85|21.09|20.84|0
1728354730000|2024-10-08 02:32:10|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1728354740000|2024-10-08 02:32:20|21.09|20.84|21.1|20.85|21.1|20.85|21.09|20.84|0
1728354750000|2024-10-08 02:32:30|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1728354910000|2024-10-08 02:35:10|21.15|20.9|21.16|20.91|21.16|20.91|21.15|20.9|0
1728354940000|2024-10-08 02:35:40|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1728354950000|2024-10-08 02:35:50|21.06|20.98|21.16|20.91|21.16|20.98|21.06|20.91|0
1728354960000|2024-10-08 02:36:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1728355010000|2024-10-08 02:36:50|||||||||1
1728355020000|2024-10-08 02:37:00|21.03|20.95|21.11|20.86|21.11|20.98|21.03|20.86|0
1728355040000|2024-10-08 02:37:20|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1728355050000|2024-10-08 02:37:30|21.12|20.87|21.14|20.89|21.14|20.89|21.12|20.87|0
1728355080000|2024-10-08 02:38:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1728355090000|2024-10-08 02:38:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1728355120000|2024-10-08 02:38:40|21.08|21|21.08|21|21.08|21|21.07|20.99|0
1728355160000|2024-10-08 02:39:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1728355170000|2024-10-08 02:39:30|21.06|20.98|21.02|20.94|21.06|20.98|21.02|20.94|0
1728355190000|2024-10-08 02:39:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1728355200000|2024-10-08 02:40:00|21.06|20.98|21.05|20.97|21.08|21|21.05|20.97|0
1728355210000|2024-10-08 02:40:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1728355260000|2024-10-08 02:41:00|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|1
1728355280000|2024-10-08 02:41:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1728355290000|2024-10-08 02:41:30|21.05|20.97|21.05|20.97|21.14|20.97|21.05|20.89|0
1728355300000|2024-10-08 02:41:40|21.09|20.84|21.09|20.84|21.09|20.84|21.09|20.84|0
1728355320000|2024-10-08 02:42:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1728355410000|2024-10-08 02:43:30|21.14|20.89|21.09|20.84|21.14|20.89|21.09|20.84|0
1728355440000|2024-10-08 02:44:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1728355490000|2024-10-08 02:44:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1728355570000|2024-10-08 02:46:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1728355600000|2024-10-08 02:46:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1728355610000|2024-10-08 02:46:50|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|0
1728355630000|2024-10-08 02:47:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1728355660000|2024-10-08 02:47:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1728355670000|2024-10-08 02:47:50|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1728355690000|2024-10-08 02:48:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1728355720000|2024-10-08 02:48:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1728355730000|2024-10-08 02:48:50|21.05|20.97|21.14|20.89|21.14|20.97|21.05|20.89|2
1728355740000|2024-10-08 02:49:00|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1728355760000|2024-10-08 02:49:20|21.03|20.95|21.14|20.89|21.14|20.97|21.03|20.89|1
1728355780000|2024-10-08 02:49:40|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1728355800000|2024-10-08 02:50:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1728355810000|2024-10-08 02:50:10|21.16|20.91|21.16|20.91|21.16|20.91|21.16|20.91|0
1728355870000|2024-10-08 02:51:10|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1728355880000|2024-10-08 02:51:20|21.03|20.95|21.11|20.86|21.11|20.95|21.03|20.86|0
1728355900000|2024-10-08 02:51:40|21.13|20.88|21.16|20.91|21.16|20.91|21.11|20.86|0
1728355910000|2024-10-08 02:51:50|21.11|20.86|21.12|20.87|21.12|20.87|21.11|20.86|0
1728355920000|2024-10-08 02:52:00|21.16|20.91|21.12|20.87|21.16|20.91|21.11|20.86|0
1728355930000|2024-10-08 02:52:10|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1728355990000|2024-10-08 02:53:10|21.03|20.95|21.11|20.86|21.11|20.95|21.03|20.86|0
1728356010000|2024-10-08 02:53:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1728356050000|2024-10-08 02:54:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1728356070000|2024-10-08 02:54:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1728356080000|2024-10-08 02:54:40|21.03|20.95|21.02|20.94|21.03|20.95|21.02|20.94|0
1728356100000|2024-10-08 02:55:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1728356140000|2024-10-08 02:55:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|1
1728356340000|2024-10-08 02:59:00|21.12|20.87|21.12|20.87|21.14|20.89|21.12|20.87|0
1728356350000|2024-10-08 02:59:10|21.14|20.89|21.14|20.89|21.14|20.89|21.14|20.89|0
1728356360000|2024-10-08 02:59:20|21.12|20.87|21.12|20.87|21.12|20.87|21.12|20.87|0
1728356370000|2024-10-08 02:59:30|21.1|20.85|21.12|20.87|21.14|20.89|21.1|20.85|0
1728356380000|2024-10-08 02:59:40|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1728356640000|2024-10-08 03:04:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1728356660000|2024-10-08 03:04:20|21.01|20.93|20.94|20.86|21.01|20.93|20.94|20.86|2
1728356700000|2024-10-08 03:05:00|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1728356710000|2024-10-08 03:05:10|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|0
1728356730000|2024-10-08 03:05:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1728356920000|2024-10-08 03:08:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728356990000|2024-10-08 03:09:50|21.05|20.8|20.94|20.86|21.05|20.86|20.94|20.8|0
1728357000000|2024-10-08 03:10:00|21.04|20.79|21.05|20.8|21.05|20.86|20.94|20.79|0
1728357010000|2024-10-08 03:10:10|21.07|20.82|20.94|20.86|21.07|20.91|20.94|20.8|0
1728357020000|2024-10-08 03:10:20|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1728357030000|2024-10-08 03:10:30|20.94|20.86|20.94|20.86|21.05|20.86|20.94|20.8|0
1728357060000|2024-10-08 03:11:00|21.05|20.8|20.96|20.88|21.05|20.88|20.96|20.8|0
1728357070000|2024-10-08 03:11:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728357190000|2024-10-08 03:13:10|21.05|20.8|20.94|20.86|21.05|20.88|20.94|20.8|0
1728357200000|2024-10-08 03:13:20|21.05|20.8|20.96|20.88|21.05|20.88|20.96|20.8|0
1728357210000|2024-10-08 03:13:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728357300000|2024-10-08 03:15:00|20.96|20.88|21.05|20.8|21.05|20.88|20.96|20.8|0
1728357320000|2024-10-08 03:15:20|20.96|20.88|20.94|20.86|20.96|20.88|20.94|20.86|0
1728357400000|2024-10-08 03:16:40|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1728357410000|2024-10-08 03:16:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1728357420000|2024-10-08 03:17:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728357430000|2024-10-08 03:17:10|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1728357480000|2024-10-08 03:18:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728357550000|2024-10-08 03:19:10|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1728357560000|2024-10-08 03:19:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728357720000|2024-10-08 03:22:00|21.05|20.8|20.94|20.86|21.05|20.86|20.94|20.8|0
1728357760000|2024-10-08 03:22:40|21.05|20.8|20.96|20.88|21.05|20.88|20.96|20.8|0
1728357770000|2024-10-08 03:22:50|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728357980000|2024-10-08 03:26:20|21.05|20.8|21.03|20.78|21.05|20.88|20.96|20.78|0
1728357990000|2024-10-08 03:26:30|21.05|20.8|20.94|20.86|21.05|20.89|20.94|20.8|0
1728358040000|2024-10-08 03:27:20|21.03|20.78|21.05|20.8|21.05|20.89|20.97|20.78|0
1728358060000|2024-10-08 03:27:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728358150000|2024-10-08 03:29:10|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1728358170000|2024-10-08 03:29:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728358880000|2024-10-08 03:41:20|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1728358890000|2024-10-08 03:41:30|21|20.75|21|20.75|21|20.75|21|20.75|0
1728358960000|2024-10-08 03:42:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728359020000|2024-10-08 03:43:40|20.92|20.84|20.94|20.86|21|20.86|20.92|20.75|0
1728359220000|2024-10-08 03:47:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1728359280000|2024-10-08 03:48:00|21|20.75|20.92|20.84|21|20.84|20.92|20.75|0
1728359420000|2024-10-08 03:50:20|21.01|20.76|20.92|20.84|21.01|20.84|20.92|20.76|0
1728359490000|2024-10-08 03:51:30|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1728359510000|2024-10-08 03:51:50|20.92|20.84|20.92|20.84|21.01|20.84|20.92|20.76|0
1728359560000|2024-10-08 03:52:40|21.01|20.76|21.01|20.76|21.01|20.76|21.01|20.76|0
1728359580000|2024-10-08 03:53:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1728359600000|2024-10-08 03:53:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1728359610000|2024-10-08 03:53:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|1
1728359660000|2024-10-08 03:54:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1728359700000|2024-10-08 03:55:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1728359800000|2024-10-08 03:56:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1728359810000|2024-10-08 03:56:50|21.1|20.85|21.1|20.85|21.1|20.85|21.1|20.85|0
1728359840000|2024-10-08 03:57:20|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1728359860000|2024-10-08 03:57:40|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1728359900000|2024-10-08 03:58:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1728359920000|2024-10-08 03:58:40|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1728359930000|2024-10-08 03:58:50|21.05|20.8|20.97|20.89|21.06|20.89|20.97|20.8|0
1728359940000|2024-10-08 03:59:00|21.06|20.81|21.06|20.81|21.06|20.81|21.06|20.81|0
1728359950000|2024-10-08 03:59:10|21.04|20.79|21.03|20.78|21.04|20.79|21.03|20.78|0
1728360140000|2024-10-08 04:02:20|21.02|20.77|21.03|20.78|21.03|20.86|20.94|20.77|0
1728360150000|2024-10-08 04:02:30|20.94|20.86|21.03|20.78|21.03|20.86|20.94|20.78|0
1728360170000|2024-10-08 04:02:50|20.94|20.86|21.03|20.78|21.03|20.86|20.94|20.78|0
1728360180000|2024-10-08 04:03:00|20.94|20.86|21.03|20.78|21.03|20.86|20.94|20.78|0
1728360310000|2024-10-08 04:05:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728360350000|2024-10-08 04:05:50|21.03|20.78|21.03|20.78|21.03|20.78|21.03|20.78|0
1728360430000|2024-10-08 04:07:10|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728360490000|2024-10-08 04:08:10|21.03|20.78|20.95|20.87|21.03|20.87|20.95|20.78|0
1728360560000|2024-10-08 04:09:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728360630000|2024-10-08 04:10:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1728360660000|2024-10-08 04:11:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728360780000|2024-10-08 04:13:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1728360880000|2024-10-08 04:14:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1728360900000|2024-10-08 04:15:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1728361080000|2024-10-08 04:18:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1728361090000|2024-10-08 04:18:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1728361170000|2024-10-08 04:19:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1728361240000|2024-10-08 04:20:40|20.92|20.84|21|20.75|21|20.84|20.92|20.75|0
1728361300000|2024-10-08 04:21:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1728361560000|2024-10-08 04:26:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|4
1728361570000|2024-10-08 04:26:10|||||||||1
1728361690000|2024-10-08 04:28:10|||||||||1
1728361740000|2024-10-08 04:29:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|1
1728361970000|2024-10-08 04:32:50|||||||||1
1728362920000|2024-10-08 04:48:40|20.97|20.72|20.95|20.7|20.97|20.72|20.93|20.68|0
1728362930000|2024-10-08 04:48:50|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1728362940000|2024-10-08 04:49:00|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1728362950000|2024-10-08 04:49:10|20.97|20.72|20.97|20.72|20.97|20.72|20.97|20.72|0
1728363270000|2024-10-08 04:54:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1728363550000|2024-10-08 04:59:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1728363570000|2024-10-08 04:59:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1728363730000|2024-10-08 05:02:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1728363760000|2024-10-08 05:02:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|6
1728363820000|2024-10-08 05:03:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|0
1728363880000|2024-10-08 05:04:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1728363900000|2024-10-08 05:05:00|20.87|20.79|20.98|20.73|20.98|20.81|20.87|20.73|0
1728363920000|2024-10-08 05:05:20|20.96|20.71|20.87|20.79|20.96|20.79|20.87|20.71|0
1728364010000|2024-10-08 05:06:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1728364020000|2024-10-08 05:07:00|20.98|20.73|20.98|20.73|20.98|20.73|20.98|20.73|0
1728364050000|2024-10-08 05:07:30|20.9|20.82|20.98|20.73|20.99|20.82|20.89|20.73|1
1728364140000|2024-10-08 05:09:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1728364260000|2024-10-08 05:11:00|20.99|20.74|20.9|20.82|20.99|20.82|20.9|20.74|1
1728364290000|2024-10-08 05:11:30|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1728364300000|2024-10-08 05:11:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1728364320000|2024-10-08 05:12:00|20.99|20.74|20.99|20.74|20.99|20.82|20.9|20.74|0
1728364330000|2024-10-08 05:12:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1728364340000|2024-10-08 05:12:20|20.99|20.74|20.9|20.82|20.99|20.82|20.9|20.74|0
1728364350000|2024-10-08 05:12:30|20.99|20.74|20.9|20.82|20.99|20.82|20.9|20.74|0
1728364420000|2024-10-08 05:13:40|||||||||8
1728364680000|2024-10-08 05:18:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1728364700000|2024-10-08 05:18:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1728364860000|2024-10-08 05:21:00|20.99|20.74|20.9|20.82|20.99|20.82|20.9|20.74|0
1728365340000|2024-10-08 05:29:00|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1728365360000|2024-10-08 05:29:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1728365470000|2024-10-08 05:31:10|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1728365490000|2024-10-08 05:31:30|20.9|20.82|20.9|20.82|20.99|20.82|20.9|20.74|0
1728365500000|2024-10-08 05:31:40|20.99|20.74|20.9|20.82|20.99|20.82|20.9|20.74|0
1728365560000|2024-10-08 05:32:40|20.99|20.74|20.99|20.74|20.99|20.74|20.99|20.74|0
1728365570000|2024-10-08 05:32:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1728365580000|2024-10-08 05:33:00|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1728365610000|2024-10-08 05:33:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1728365650000|2024-10-08 05:34:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1728365660000|2024-10-08 05:34:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1728365680000|2024-10-08 05:34:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1728365700000|2024-10-08 05:35:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1728365730000|2024-10-08 05:35:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1728365740000|2024-10-08 05:35:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1728365770000|2024-10-08 05:36:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1728365800000|2024-10-08 05:36:40|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1728365830000|2024-10-08 05:37:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1728365860000|2024-10-08 05:37:40|20.88|20.8|20.87|20.79|20.88|20.8|20.84|20.76|2
1728365870000|2024-10-08 05:37:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1728365880000|2024-10-08 05:38:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1728365950000|2024-10-08 05:39:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1728365970000|2024-10-08 05:39:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1728366000000|2024-10-08 05:40:00|||||||||4
1728366260000|2024-10-08 05:44:20|20.95|20.7|20.95|20.7|20.95|20.7|20.95|20.7|0
1728366270000|2024-10-08 05:44:30|20.93|20.68|20.93|20.68|20.93|20.68|20.93|20.68|0
1728366330000|2024-10-08 05:45:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1728366370000|2024-10-08 05:46:10|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1728366400000|2024-10-08 05:46:40|20.95|20.7|20.87|20.79|20.95|20.79|20.87|20.7|0
1728366490000|2024-10-08 05:48:10|20.95|20.7|20.87|20.79|20.95|20.79|20.87|20.7|0
1728366510000|2024-10-08 05:48:30|20.95|20.7|20.87|20.79|20.95|20.79|20.87|20.7|0
1728366540000|2024-10-08 05:49:00|20.95|20.7|20.87|20.79|20.95|20.79|20.87|20.7|0
1728366560000|2024-10-08 05:49:20|20.95|20.7|20.87|20.79|20.95|20.79|20.87|20.7|0
1728366570000|2024-10-08 05:49:30|20.95|20.7|20.87|20.79|20.95|20.79|20.87|20.7|0
1728366720000|2024-10-08 05:52:00|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1728366900000|2024-10-08 05:55:00|20.88|20.8|20.87|20.79|20.88|20.8|20.86|20.78|0
1728366910000|2024-10-08 05:55:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1728367080000|2024-10-08 05:58:00|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|0
1728367090000|2024-10-08 05:58:10|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|0
1728367110000|2024-10-08 05:58:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1728367120000|2024-10-08 05:58:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1728367130000|2024-10-08 05:58:50|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1728367140000|2024-10-08 05:59:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|2
1728367150000|2024-10-08 05:59:10|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1728367170000|2024-10-08 05:59:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1728367180000|2024-10-08 05:59:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|2
1728367200000|2024-10-08 06:00:00|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1728367230000|2024-10-08 06:00:30|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|8
1728367240000|2024-10-08 06:00:40|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1728367250000|2024-10-08 06:00:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1728367270000|2024-10-08 06:01:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1728367290000|2024-10-08 06:01:30|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|47
1728367370000|2024-10-08 06:02:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|3
1728367380000|2024-10-08 06:03:00|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|43
1728367480000|2024-10-08 06:04:40|||||||||2
1728367500000|2024-10-08 06:05:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1728367520000|2024-10-08 06:05:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1728367540000|2024-10-08 06:05:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|21
1728367560000|2024-10-08 06:06:00|||||||||6
1728367600000|2024-10-08 06:06:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1728367620000|2024-10-08 06:07:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1728367650000|2024-10-08 06:07:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|103
1728367660000|2024-10-08 06:07:40|||||||||14
1728367710000|2024-10-08 06:08:30|||||||||3
1728367790000|2024-10-08 06:09:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1728367800000|2024-10-08 06:10:00|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|0
1728367920000|2024-10-08 06:12:00|||||||||2
1728367960000|2024-10-08 06:12:40|||||||||10
1728367980000|2024-10-08 06:13:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1728368060000|2024-10-08 06:14:20|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|24
1728368070000|2024-10-08 06:14:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1728368090000|2024-10-08 06:14:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1728368100000|2024-10-08 06:15:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1728368120000|2024-10-08 06:15:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1728368150000|2024-10-08 06:15:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1728368200000|2024-10-08 06:16:40|||||||||1
1728368240000|2024-10-08 06:17:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1728368290000|2024-10-08 06:18:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1728368360000|2024-10-08 06:19:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1728368370000|2024-10-08 06:19:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1728368410000|2024-10-08 06:20:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1728368420000|2024-10-08 06:20:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1728368430000|2024-10-08 06:20:30|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|26
1728368440000|2024-10-08 06:20:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|11
1728368520000|2024-10-08 06:22:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|32
1728368580000|2024-10-08 06:23:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|12
1728368600000|2024-10-08 06:23:20|||||||||1
1728368620000|2024-10-08 06:23:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|4
1728368960000|2024-10-08 06:29:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|12
1728368980000|2024-10-08 06:29:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1728368990000|2024-10-08 06:29:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|19
1728369030000|2024-10-08 06:30:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1728369060000|2024-10-08 06:31:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|6
1728369130000|2024-10-08 06:32:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1728369180000|2024-10-08 06:33:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|4
1728369190000|2024-10-08 06:33:10|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|7
1728369400000|2024-10-08 06:36:40|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|113
1728369410000|2024-10-08 06:36:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1728369430000|2024-10-08 06:37:10|||||||||1
1728369580000|2024-10-08 06:39:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|135
1728369590000|2024-10-08 06:39:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1728369600000|2024-10-08 06:40:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1728369630000|2024-10-08 06:40:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1728369650000|2024-10-08 06:40:50|||||||||2
1728369790000|2024-10-08 06:43:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1728369810000|2024-10-08 06:43:30|||||||||2
1728369890000|2024-10-08 06:44:50|||||||||1
1728369970000|2024-10-08 06:46:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1728369980000|2024-10-08 06:46:20|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|100
1728370000000|2024-10-08 06:46:40|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|113
1728370070000|2024-10-08 06:47:50|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|17
1728370090000|2024-10-08 06:48:10|20.79|20.71|20.77|20.69|20.8|20.72|20.77|20.69|72
1728370170000|2024-10-08 06:49:30|||||||||1
1728370200000|2024-10-08 06:50:00|||||||||80
1728370220000|2024-10-08 06:50:20|||||||||1
1728370260000|2024-10-08 06:51:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|6
1728370290000|2024-10-08 06:51:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1728370320000|2024-10-08 06:52:00|||||||||1
1728370340000|2024-10-08 06:52:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|61
1728370400000|2024-10-08 06:53:20|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1728370410000|2024-10-08 06:53:30|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1728370420000|2024-10-08 06:53:40|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1728370570000|2024-10-08 06:56:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|5
1728370790000|2024-10-08 06:59:50|20.79|20.71|20.77|20.69|20.8|20.72|20.77|20.69|24
1728370800000|2024-10-08 07:00:00|20.8|20.72|20.82|20.74|20.83|20.75|20.78|20.7|70
1728370810000|2024-10-08 07:00:10|20.83|20.75|20.84|20.76|20.85|20.77|20.82|20.74|125
1728370820000|2024-10-08 07:00:20|20.83|20.75|20.87|20.79|20.88|20.8|20.83|20.75|25
1728370830000|2024-10-08 07:00:30|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|0
1728370860000|2024-10-08 07:01:00|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|1
1728370880000|2024-10-08 07:01:20|||||||||1
1728370930000|2024-10-08 07:02:10|||||||||36
1728370940000|2024-10-08 07:02:20|||||||||1
1728370960000|2024-10-08 07:02:40|||||||||16
1728370970000|2024-10-08 07:02:50|||||||||1
1728371010000|2024-10-08 07:03:30|||||||||60
1728371020000|2024-10-08 07:03:40|||||||||1
1728371030000|2024-10-08 07:03:50|||||||||18
1728371040000|2024-10-08 07:04:00|||||||||1
1728371070000|2024-10-08 07:04:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|32
1728371080000|2024-10-08 07:04:40|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1728371090000|2024-10-08 07:04:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|90
1728371100000|2024-10-08 07:05:00|||||||||12
1728371110000|2024-10-08 07:05:10|20.78|20.7|20.78|20.7|20.78|20.7|20.77|20.69|0
1728371120000|2024-10-08 07:05:20|20.77|20.69|20.78|20.7|20.78|20.7|20.75|20.67|0
1728371130000|2024-10-08 07:05:30|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1728371160000|2024-10-08 07:06:00|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|24
1728371170000|2024-10-08 07:06:10|||||||||3
1728371180000|2024-10-08 07:06:20|20.75|20.67|20.8|20.72|20.8|20.72|20.75|20.67|39
1728371190000|2024-10-08 07:06:30|||||||||1
1728371200000|2024-10-08 07:06:40|20.79|20.71|20.77|20.69|20.79|20.71|20.75|20.67|16
1728371210000|2024-10-08 07:06:50|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1728371230000|2024-10-08 07:07:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|43
1728371240000|2024-10-08 07:07:20|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|3
1728371250000|2024-10-08 07:07:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|4
1728371260000|2024-10-08 07:07:40|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|2
1728371270000|2024-10-08 07:07:50|20.72|20.64|20.7|20.62|20.72|20.64|20.69|20.61|2
1728371280000|2024-10-08 07:08:00|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|3
1728371310000|2024-10-08 07:08:30|20.67|20.59|20.68|20.6|20.68|20.6|20.63|20.55|223
1728371320000|2024-10-08 07:08:40|20.67|20.59|20.67|20.59|20.68|20.6|20.63|20.55|0
1728371330000|2024-10-08 07:08:50|20.65|20.57|20.68|20.6|20.68|20.6|20.63|20.55|22
1728371350000|2024-10-08 07:09:10|||||||||8
1728371360000|2024-10-08 07:09:20|||||||||1
1728371370000|2024-10-08 07:09:30|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1728371380000|2024-10-08 07:09:40|20.65|20.57|20.68|20.6|20.68|20.6|20.63|20.55|0
1728371390000|2024-10-08 07:09:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|8
1728371400000|2024-10-08 07:10:00|20.63|20.55|20.63|20.55|20.67|20.59|20.63|20.55|0
1728371410000|2024-10-08 07:10:10|20.65|20.57|20.63|20.55|20.66|20.58|20.63|20.55|2
1728371420000|2024-10-08 07:10:20|20.65|20.57|20.63|20.55|20.66|20.58|20.63|20.55|2
1728371430000|2024-10-08 07:10:30|20.65|20.57|20.68|20.6|20.68|20.6|20.63|20.55|43
1728371440000|2024-10-08 07:10:40|||||||||32
1728371450000|2024-10-08 07:10:50|||||||||4
1728371460000|2024-10-08 07:11:00|||||||||12
1728371480000|2024-10-08 07:11:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|5
1728371490000|2024-10-08 07:11:30|20.67|20.59|20.65|20.57|20.67|20.59|20.63|20.55|31
1728371500000|2024-10-08 07:11:40|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|9
1728371510000|2024-10-08 07:11:50|20.65|20.57|20.66|20.58|20.68|20.6|20.63|20.55|6
1728371520000|2024-10-08 07:12:00|20.65|20.57|20.68|20.6|20.68|20.6|20.63|20.55|0
1728371530000|2024-10-08 07:12:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1728371540000|2024-10-08 07:12:20|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|4
1728371550000|2024-10-08 07:12:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|19
1728371560000|2024-10-08 07:12:40|||||||||10
1728371580000|2024-10-08 07:13:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|5
1728371590000|2024-10-08 07:13:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|23
1728371610000|2024-10-08 07:13:30|||||||||2
1728371630000|2024-10-08 07:13:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|1
1728371660000|2024-10-08 07:14:20|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|15
1728371670000|2024-10-08 07:14:30|||||||||5
1728371680000|2024-10-08 07:14:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|4
1728371690000|2024-10-08 07:14:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|10
1728371700000|2024-10-08 07:15:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1728371720000|2024-10-08 07:15:20|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|19
1728371730000|2024-10-08 07:15:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|3
1728371740000|2024-10-08 07:15:40|20.75|20.67|20.75|20.67|20.76|20.68|20.75|20.67|4
1728371750000|2024-10-08 07:15:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|39
1728371760000|2024-10-08 07:16:00|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|11
1728371770000|2024-10-08 07:16:10|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|0
1728371830000|2024-10-08 07:17:10|20.79|20.71|20.76|20.68|20.81|20.73|20.76|20.68|19
1728371840000|2024-10-08 07:17:20|||||||||2
1728371850000|2024-10-08 07:17:30|||||||||2
1728371880000|2024-10-08 07:18:00|||||||||1
1728371890000|2024-10-08 07:18:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|24
1728371930000|2024-10-08 07:18:50|||||||||1
1728371940000|2024-10-08 07:19:00|||||||||2
1728371980000|2024-10-08 07:19:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|287
1728371990000|2024-10-08 07:19:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|39
1728372000000|2024-10-08 07:20:00|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|25
1728372010000|2024-10-08 07:20:10|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|5
1728372020000|2024-10-08 07:20:20|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|5
1728372030000|2024-10-08 07:20:30|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|24
1728372040000|2024-10-08 07:20:40|||||||||6
1728372050000|2024-10-08 07:20:50|||||||||76
1728372060000|2024-10-08 07:21:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|58
1728372070000|2024-10-08 07:21:10|20.86|20.78|20.86|20.78|20.86|20.78|20.84|20.76|9
1728372080000|2024-10-08 07:21:20|||||||||2
1728372100000|2024-10-08 07:21:40|||||||||4
1728372130000|2024-10-08 07:22:10|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|17
1728372240000|2024-10-08 07:24:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|17
1728372250000|2024-10-08 07:24:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1728372260000|2024-10-08 07:24:20|||||||||10
1728372280000|2024-10-08 07:24:40|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|4
1728372290000|2024-10-08 07:24:50|20.87|20.79|20.86|20.78|20.87|20.79|20.86|20.78|0
1728372300000|2024-10-08 07:25:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|5
1728372310000|2024-10-08 07:25:10|20.91|20.83|20.91|20.83|20.92|20.84|20.91|20.83|14
1728372320000|2024-10-08 07:25:20|20.92|20.84|20.91|20.83|20.92|20.84|20.91|20.83|10
1728372330000|2024-10-08 07:25:30|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|0
1728372340000|2024-10-08 07:25:40|20.89|20.81|20.89|20.81|20.89|20.81|20.87|20.79|0
1728372350000|2024-10-08 07:25:50|20.91|20.83|20.91|20.83|20.91|20.83|20.87|20.79|0
1728372360000|2024-10-08 07:26:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|14
1728372380000|2024-10-08 07:26:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|34
1728372400000|2024-10-08 07:26:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|1
1728372410000|2024-10-08 07:26:50|20.91|20.83|20.91|20.83|20.91|20.83|20.89|20.81|0
1728372440000|2024-10-08 07:27:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1728372450000|2024-10-08 07:27:30|20.87|20.79|20.87|20.79|20.87|20.79|20.86|20.78|29
1728372460000|2024-10-08 07:27:40|20.86|20.78|20.86|20.78|20.87|20.79|20.86|20.78|9
1728372480000|2024-10-08 07:28:00|||||||||3
1728372510000|2024-10-08 07:28:30|20.84|20.76|20.83|20.75|20.86|20.78|20.81|20.73|18
1728372520000|2024-10-08 07:28:40|20.85|20.77|20.81|20.73|20.85|20.77|20.81|20.73|0
1728372530000|2024-10-08 07:28:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|4
1728372540000|2024-10-08 07:29:00|||||||||4
1728372560000|2024-10-08 07:29:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|15
1728372590000|2024-10-08 07:29:50|20.76|20.68|20.76|20.68|20.76|20.68|20.75|20.67|48
1728372600000|2024-10-08 07:30:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|7
1728372660000|2024-10-08 07:31:00|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|22
1728372670000|2024-10-08 07:31:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1728372680000|2024-10-08 07:31:20|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|5
1728372690000|2024-10-08 07:31:30|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|3
1728372710000|2024-10-08 07:31:50|||||||||1
1728372720000|2024-10-08 07:32:00|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|3
1728372730000|2024-10-08 07:32:10|||||||||2
1728372740000|2024-10-08 07:32:20|||||||||1
1728372750000|2024-10-08 07:32:30|||||||||1
1728372760000|2024-10-08 07:32:40|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|77
1728372770000|2024-10-08 07:32:50|20.7|20.62|20.75|20.67|20.75|20.67|20.7|20.62|10
1728372780000|2024-10-08 07:33:00|||||||||52
1728372790000|2024-10-08 07:33:10|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|7
1728372800000|2024-10-08 07:33:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1728372820000|2024-10-08 07:33:40|||||||||2
1728372830000|2024-10-08 07:33:50|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|34
1728372840000|2024-10-08 07:34:00|20.73|20.65|20.71|20.63|20.75|20.67|20.71|20.63|4
1728372850000|2024-10-08 07:34:10|20.73|20.65|20.73|20.65|20.75|20.67|20.71|20.63|0
1728372860000|2024-10-08 07:34:20|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|0
1728372870000|2024-10-08 07:34:30|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1728372890000|2024-10-08 07:34:50|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1728372900000|2024-10-08 07:35:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|52
1728372950000|2024-10-08 07:35:50|20.71|20.63|20.71|20.63|20.75|20.67|20.71|20.63|103
1728372960000|2024-10-08 07:36:00|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|13
1728372970000|2024-10-08 07:36:10|20.71|20.63|20.71|20.63|20.75|20.67|20.7|20.62|4
1728373000000|2024-10-08 07:36:40|20.69|20.61|20.7|20.62|20.71|20.63|20.69|20.61|10
1728373010000|2024-10-08 07:36:50|20.69|20.61|20.7|20.62|20.71|20.63|20.69|20.61|0
1728373020000|2024-10-08 07:37:00|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|0
1728373030000|2024-10-08 07:37:10|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1728373060000|2024-10-08 07:37:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1728373070000|2024-10-08 07:37:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1728373090000|2024-10-08 07:38:10|||||||||1
1728373100000|2024-10-08 07:38:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1728373120000|2024-10-08 07:38:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|10
1728373130000|2024-10-08 07:38:50|20.69|20.61|20.67|20.59|20.71|20.63|20.67|20.59|0
1728373140000|2024-10-08 07:39:00|20.71|20.63|20.71|20.63|20.71|20.63|20.66|20.58|5
1728373170000|2024-10-08 07:39:30|||||||||5
1728373200000|2024-10-08 07:40:00|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|35
1728373230000|2024-10-08 07:40:30|||||||||2
1728373260000|2024-10-08 07:41:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|194
1728373270000|2024-10-08 07:41:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1728373320000|2024-10-08 07:42:00|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|58
1728373330000|2024-10-08 07:42:10|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|119
1728373340000|2024-10-08 07:42:20|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|25
1728373350000|2024-10-08 07:42:30|20.6|20.52|20.63|20.55|20.64|20.56|20.6|20.52|0
1728373360000|2024-10-08 07:42:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1728373370000|2024-10-08 07:42:50|20.65|20.57|20.65|20.57|20.66|20.58|20.61|20.53|4
1728373380000|2024-10-08 07:43:00|20.64|20.56|20.65|20.57|20.66|20.58|20.64|20.56|6
1728373390000|2024-10-08 07:43:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1728373400000|2024-10-08 07:43:20|||||||||4
1728373410000|2024-10-08 07:43:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|9
1728373420000|2024-10-08 07:43:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1728373430000|2024-10-08 07:43:50|20.63|20.55|20.61|20.53|20.64|20.56|20.61|20.53|0
1728373460000|2024-10-08 07:44:20|20.63|20.55|20.65|20.57|20.66|20.58|20.63|20.55|157
1728373470000|2024-10-08 07:44:30|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|3
1728373480000|2024-10-08 07:44:40|20.65|20.57|20.65|20.57|20.66|20.58|20.65|20.57|9
1728373490000|2024-10-08 07:44:50|20.64|20.56|20.65|20.57|20.66|20.58|20.64|20.56|5
1728373500000|2024-10-08 07:45:00|20.66|20.58|20.66|20.58|20.66|20.58|20.61|20.53|11
1728373550000|2024-10-08 07:45:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|36
1728373560000|2024-10-08 07:46:00|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|16
1728373570000|2024-10-08 07:46:10|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|6
1728373580000|2024-10-08 07:46:20|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|63
1728373620000|2024-10-08 07:47:00|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|9
1728373640000|2024-10-08 07:47:20|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|0
1728373650000|2024-10-08 07:47:30|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|0
1728373660000|2024-10-08 07:47:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|20
1728373670000|2024-10-08 07:47:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|7
1728373680000|2024-10-08 07:48:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1728373710000|2024-10-08 07:48:30|||||||||9
1728373720000|2024-10-08 07:48:40|||||||||20
1728373750000|2024-10-08 07:49:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|53
1728373760000|2024-10-08 07:49:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|1
1728373770000|2024-10-08 07:49:30|||||||||3
1728373790000|2024-10-08 07:49:50|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|6
1728373800000|2024-10-08 07:50:00|||||||||8
1728373810000|2024-10-08 07:50:10|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1728373820000|2024-10-08 07:50:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1728373840000|2024-10-08 07:50:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1728373850000|2024-10-08 07:50:50|20.66|20.58|20.66|20.58|20.67|20.59|20.66|20.58|56
1728373870000|2024-10-08 07:51:10|||||||||8
1728373900000|2024-10-08 07:51:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1728373920000|2024-10-08 07:52:00|||||||||6
1728373960000|2024-10-08 07:52:40|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|17
1728373970000|2024-10-08 07:52:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1728373980000|2024-10-08 07:53:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1728373990000|2024-10-08 07:53:10|20.69|20.61|20.67|20.59|20.71|20.63|20.67|20.59|0
1728374000000|2024-10-08 07:53:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1728374010000|2024-10-08 07:53:30|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1728374030000|2024-10-08 07:53:50|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1728374040000|2024-10-08 07:54:00|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|0
1728374050000|2024-10-08 07:54:10|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|0
1728374060000|2024-10-08 07:54:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|84
1728374100000|2024-10-08 07:55:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|48
1728374110000|2024-10-08 07:55:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1728374120000|2024-10-08 07:55:20|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1728374180000|2024-10-08 07:56:20|||||||||35
1728374190000|2024-10-08 07:56:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|12
1728374200000|2024-10-08 07:56:40|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|8
1728374210000|2024-10-08 07:56:50|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|3
1728374240000|2024-10-08 07:57:20|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1728374250000|2024-10-08 07:57:30|||||||||30
1728374270000|2024-10-08 07:57:50|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|49
1728374280000|2024-10-08 07:58:00|20.66|20.58|20.62|20.54|20.67|20.59|20.62|20.54|33
1728374290000|2024-10-08 07:58:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|2
1728374300000|2024-10-08 07:58:20|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|5
1728374320000|2024-10-08 07:58:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|5
1728374330000|2024-10-08 07:58:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1728374340000|2024-10-08 07:59:00|20.64|20.56|20.65|20.57|20.65|20.57|20.63|20.55|7
1728374350000|2024-10-08 07:59:10|20.67|20.59|20.67|20.59|20.67|20.59|20.63|20.55|0
1728374360000|2024-10-08 07:59:20|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|39
1728374370000|2024-10-08 07:59:30|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1728374380000|2024-10-08 07:59:40|20.63|20.55|20.63|20.55|20.67|20.59|20.63|20.55|0
1728374390000|2024-10-08 07:59:50|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|2
1728374410000|2024-10-08 08:00:10|20.64|20.56|20.65|20.57|20.67|20.59|20.62|20.54|7
1728374420000|2024-10-08 08:00:20|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|3
1728374440000|2024-10-08 08:00:40|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|2
1728374460000|2024-10-08 08:01:00|||||||||1
1728374480000|2024-10-08 08:01:20|||||||||1
1728374490000|2024-10-08 08:01:30|||||||||1
1728374500000|2024-10-08 08:01:40|||||||||1
1728374520000|2024-10-08 08:02:00|||||||||21
1728374530000|2024-10-08 08:02:10|||||||||4
1728374550000|2024-10-08 08:02:30|||||||||1
1728374560000|2024-10-08 08:02:40|||||||||2
1728374580000|2024-10-08 08:03:00|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|17
1728374600000|2024-10-08 08:03:20|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|3
1728374660000|2024-10-08 08:04:20|||||||||9
1728374700000|2024-10-08 08:05:00|||||||||4
1728374710000|2024-10-08 08:05:10|||||||||2
1728374720000|2024-10-08 08:05:20|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|24
1728374760000|2024-10-08 08:06:00|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|4
1728374770000|2024-10-08 08:06:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1728374780000|2024-10-08 08:06:20|20.64|20.56|20.65|20.57|20.68|20.6|20.64|20.56|6
1728374790000|2024-10-08 08:06:30|20.63|20.55|20.67|20.59|20.67|20.59|20.63|20.55|1
1728374810000|2024-10-08 08:06:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1728374830000|2024-10-08 08:07:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|11
1728374840000|2024-10-08 08:07:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1728374850000|2024-10-08 08:07:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1728374860000|2024-10-08 08:07:40|20.65|20.57|20.63|20.55|20.67|20.59|20.63|20.55|0
1728374870000|2024-10-08 08:07:50|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1728374880000|2024-10-08 08:08:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1728374890000|2024-10-08 08:08:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1728374900000|2024-10-08 08:08:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1728374920000|2024-10-08 08:08:40|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1728374940000|2024-10-08 08:09:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1728374990000|2024-10-08 08:09:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|28
1728375020000|2024-10-08 08:10:20|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|23
1728375040000|2024-10-08 08:10:40|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|41
1728375120000|2024-10-08 08:12:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|142
1728375130000|2024-10-08 08:12:10|||||||||4
1728375150000|2024-10-08 08:12:30|20.65|20.57|20.63|20.55|20.67|20.59|20.63|20.55|0
1728375180000|2024-10-08 08:13:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|2
1728375190000|2024-10-08 08:13:10|||||||||5
1728375200000|2024-10-08 08:13:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1728375210000|2024-10-08 08:13:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1728375220000|2024-10-08 08:13:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1728375230000|2024-10-08 08:13:50|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|0
1728375240000|2024-10-08 08:14:00|||||||||2
1728375270000|2024-10-08 08:14:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1728375280000|2024-10-08 08:14:40|20.65|20.57|20.63|20.55|20.67|20.59|20.63|20.55|0
1728375320000|2024-10-08 08:15:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|5
1728375330000|2024-10-08 08:15:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|8
1728375350000|2024-10-08 08:15:50|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1728375370000|2024-10-08 08:16:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1728375380000|2024-10-08 08:16:20|20.65|20.57|20.63|20.55|20.67|20.59|20.63|20.55|0
1728375390000|2024-10-08 08:16:30|||||||||1
1728375400000|2024-10-08 08:16:40|||||||||1
1728375410000|2024-10-08 08:16:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1728375420000|2024-10-08 08:17:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|6
1728375430000|2024-10-08 08:17:10|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1728375440000|2024-10-08 08:17:20|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|1
1728375450000|2024-10-08 08:17:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|2
1728375470000|2024-10-08 08:17:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1728375480000|2024-10-08 08:18:00|||||||||10
1728375570000|2024-10-08 08:19:30|||||||||5
1728375680000|2024-10-08 08:21:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|72
1728375700000|2024-10-08 08:21:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|184
1728375710000|2024-10-08 08:21:50|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|1
1728375720000|2024-10-08 08:22:00|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1728375730000|2024-10-08 08:22:10|20.61|20.53|20.61|20.53|20.61|20.53|20.6|20.52|2
1728375740000|2024-10-08 08:22:20|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|35
1728375750000|2024-10-08 08:22:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1728375790000|2024-10-08 08:23:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1728375800000|2024-10-08 08:23:20|20.62|20.54|20.67|20.59|20.67|20.59|20.62|20.54|1
1728375810000|2024-10-08 08:23:30|||||||||1
1728375830000|2024-10-08 08:23:50|||||||||1
1728375840000|2024-10-08 08:24:00|||||||||1
1728375860000|2024-10-08 08:24:20|||||||||1
1728375870000|2024-10-08 08:24:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|23
1728375880000|2024-10-08 08:24:40|||||||||1
1728375890000|2024-10-08 08:24:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|20
1728375940000|2024-10-08 08:25:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1728375960000|2024-10-08 08:26:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1728375970000|2024-10-08 08:26:10|||||||||4
1728376000000|2024-10-08 08:26:40|||||||||4
1728376020000|2024-10-08 08:27:00|||||||||1
1728376050000|2024-10-08 08:27:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|17
1728376060000|2024-10-08 08:27:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1728376070000|2024-10-08 08:27:50|||||||||5
1728376120000|2024-10-08 08:28:40|20.72|20.64|20.7|20.62|20.72|20.64|20.68|20.6|8
1728376140000|2024-10-08 08:29:00|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|10
1728376150000|2024-10-08 08:29:10|20.72|20.64|20.73|20.65|20.73|20.65|20.7|20.62|4
1728376210000|2024-10-08 08:30:10|20.72|20.64|20.72|20.64|20.73|20.65|20.7|20.62|33
1728376220000|2024-10-08 08:30:20|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1728376260000|2024-10-08 08:31:00|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|12
1728376290000|2024-10-08 08:31:30|||||||||3
1728376310000|2024-10-08 08:31:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|1
1728376320000|2024-10-08 08:32:00|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1728376350000|2024-10-08 08:32:30|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1728376360000|2024-10-08 08:32:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1728376370000|2024-10-08 08:32:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|7
1728376380000|2024-10-08 08:33:00|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|6
1728376390000|2024-10-08 08:33:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|30
1728376410000|2024-10-08 08:33:30|||||||||2
1728376420000|2024-10-08 08:33:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|55
1728376460000|2024-10-08 08:34:20|||||||||1
1728376470000|2024-10-08 08:34:30|||||||||20
1728376480000|2024-10-08 08:34:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1728376490000|2024-10-08 08:34:50|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1728376500000|2024-10-08 08:35:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1728376510000|2024-10-08 08:35:10|20.67|20.59|20.63|20.55|20.67|20.59|20.63|20.55|20
1728376530000|2024-10-08 08:35:30|||||||||1
1728376590000|2024-10-08 08:36:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|42
1728376620000|2024-10-08 08:37:00|20.58|20.5|20.6|20.52|20.62|20.54|20.58|20.5|0
1728376630000|2024-10-08 08:37:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1728376660000|2024-10-08 08:37:40|||||||||40
1728376720000|2024-10-08 08:38:40|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|31
1728376770000|2024-10-08 08:39:30|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|66
1728376800000|2024-10-08 08:40:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|5
1728376870000|2024-10-08 08:41:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|56
1728376910000|2024-10-08 08:41:50|||||||||17
1728376950000|2024-10-08 08:42:30|20.6|20.52|20.62|20.54|20.62|20.54|20.58|20.5|0
1728376960000|2024-10-08 08:42:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1728376970000|2024-10-08 08:42:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|15
1728376980000|2024-10-08 08:43:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|210
1728376990000|2024-10-08 08:43:10|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1728377010000|2024-10-08 08:43:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1728377020000|2024-10-08 08:43:40|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|0
1728377030000|2024-10-08 08:43:50|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1728377040000|2024-10-08 08:44:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1728377050000|2024-10-08 08:44:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1728377060000|2024-10-08 08:44:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1728377070000|2024-10-08 08:44:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|20
1728377080000|2024-10-08 08:44:40|||||||||20
1728377090000|2024-10-08 08:44:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1728377100000|2024-10-08 08:45:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1728377140000|2024-10-08 08:45:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|57
1728377150000|2024-10-08 08:45:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1728377160000|2024-10-08 08:46:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1728377170000|2024-10-08 08:46:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|17
1728377200000|2024-10-08 08:46:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|27
1728377250000|2024-10-08 08:47:30|20.6|20.52|20.58|20.5|20.62|20.54|20.58|20.5|56
1728377260000|2024-10-08 08:47:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1728377300000|2024-10-08 08:48:20|||||||||4
1728377320000|2024-10-08 08:48:40|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1728377330000|2024-10-08 08:48:50|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1728377340000|2024-10-08 08:49:00|20.62|20.54|20.58|20.5|20.62|20.54|20.58|20.5|0
1728377360000|2024-10-08 08:49:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|33
1728377380000|2024-10-08 08:49:40|||||||||7
1728377390000|2024-10-08 08:49:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|3
1728377400000|2024-10-08 08:50:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|41
1728377410000|2024-10-08 08:50:10|||||||||3
1728377430000|2024-10-08 08:50:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|1
1728377440000|2024-10-08 08:50:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|5
1728377450000|2024-10-08 08:50:50|||||||||6
1728377460000|2024-10-08 08:51:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|11
1728377470000|2024-10-08 08:51:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1728377480000|2024-10-08 08:51:20|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|3
1728377490000|2024-10-08 08:51:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1728377500000|2024-10-08 08:51:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1728377550000|2024-10-08 08:52:30|||||||||3
1728377650000|2024-10-08 08:54:10|||||||||35
1728377660000|2024-10-08 08:54:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1728377670000|2024-10-08 08:54:30|20.57|20.49|20.57|20.49|20.57|20.49|20.56|20.48|0
1728377680000|2024-10-08 08:54:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|3
1728377690000|2024-10-08 08:54:50|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|3
1728377720000|2024-10-08 08:55:20|||||||||1
1728377730000|2024-10-08 08:55:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|20
1728377740000|2024-10-08 08:55:40|||||||||4
1728377870000|2024-10-08 08:57:50|||||||||1
1728377920000|2024-10-08 08:58:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|5
1728377930000|2024-10-08 08:58:50|||||||||1
1728377980000|2024-10-08 08:59:40|||||||||1
1728378000000|2024-10-08 09:00:00|||||||||5
1728378060000|2024-10-08 09:01:00|20.56|20.48|20.56|20.48|20.57|20.49|20.55|20.47|15
1728378070000|2024-10-08 09:01:10|20.55|20.47|20.52|20.44|20.56|20.48|20.52|20.44|5
1728378080000|2024-10-08 09:01:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|1
1728378090000|2024-10-08 09:01:30|20.51|20.43|20.5|20.42|20.52|20.44|20.5|20.42|1
1728378100000|2024-10-08 09:01:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|14
1728378110000|2024-10-08 09:01:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1728378120000|2024-10-08 09:02:00|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1728378150000|2024-10-08 09:02:30|20.48|20.4|20.48|20.4|20.48|20.4|20.47|20.39|0
1728378160000|2024-10-08 09:02:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1728378190000|2024-10-08 09:03:10|||||||||1
1728378220000|2024-10-08 09:03:40|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|74
1728378230000|2024-10-08 09:03:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1728378240000|2024-10-08 09:04:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1728378250000|2024-10-08 09:04:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728378270000|2024-10-08 09:04:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|3
1728378280000|2024-10-08 09:04:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1728378290000|2024-10-08 09:04:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728378300000|2024-10-08 09:05:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1728378310000|2024-10-08 09:05:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1728378340000|2024-10-08 09:05:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1728378350000|2024-10-08 09:05:50|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1728378370000|2024-10-08 09:06:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|9
1728378390000|2024-10-08 09:06:30|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|4
1728378400000|2024-10-08 09:06:40|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|6
1728378410000|2024-10-08 09:06:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1728378420000|2024-10-08 09:07:00|20.47|20.39|20.47|20.39|20.47|20.39|20.45|20.37|0
1728378430000|2024-10-08 09:07:10|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1728378440000|2024-10-08 09:07:20|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|0
1728378450000|2024-10-08 09:07:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728378460000|2024-10-08 09:07:40|20.47|20.39|20.45|20.37|20.49|20.41|20.45|20.37|0
1728378470000|2024-10-08 09:07:50|20.47|20.39|20.47|20.39|20.49|20.41|20.45|20.37|0
1728378480000|2024-10-08 09:08:00|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|0
1728378500000|2024-10-08 09:08:20|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|0
1728378510000|2024-10-08 09:08:30|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|0
1728378530000|2024-10-08 09:08:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1728378540000|2024-10-08 09:09:00|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|43
1728378590000|2024-10-08 09:09:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1728378600000|2024-10-08 09:10:00|||||||||3
1728378620000|2024-10-08 09:10:20|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|2
1728378640000|2024-10-08 09:10:40|20.55|20.47|20.5|20.42|20.55|20.47|20.5|20.42|24
1728378690000|2024-10-08 09:11:30|||||||||10
1728378700000|2024-10-08 09:11:40|||||||||2
1728378830000|2024-10-08 09:13:50|||||||||52
1728378900000|2024-10-08 09:15:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|23
1728378910000|2024-10-08 09:15:10|20.5|20.42|20.49|20.41|20.5|20.42|20.45|20.37|0
1728378930000|2024-10-08 09:15:30|20.45|20.37|20.45|20.37|20.5|20.42|20.45|20.37|19
1728378940000|2024-10-08 09:15:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|38
1728378950000|2024-10-08 09:15:50|20.5|20.42|20.47|20.39|20.5|20.42|20.45|20.37|24
1728378960000|2024-10-08 09:16:00|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|9
1728378970000|2024-10-08 09:16:10|||||||||4
1728378980000|2024-10-08 09:16:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1728378990000|2024-10-08 09:16:30|||||||||70
1728379010000|2024-10-08 09:16:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|48
1728379020000|2024-10-08 09:17:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|70
1728379040000|2024-10-08 09:17:20|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|1
1728379050000|2024-10-08 09:17:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|7
1728379060000|2024-10-08 09:17:40|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1728379110000|2024-10-08 09:18:30|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|39
1728379120000|2024-10-08 09:18:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|132
1728379130000|2024-10-08 09:18:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|63
1728379160000|2024-10-08 09:19:20|||||||||3
1728379180000|2024-10-08 09:19:40|||||||||3
1728379190000|2024-10-08 09:19:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|85
1728379210000|2024-10-08 09:20:10|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1728379220000|2024-10-08 09:20:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|9
1728379230000|2024-10-08 09:20:30|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|0
1728379240000|2024-10-08 09:20:40|20.4|20.32|20.4|20.32|20.42|20.34|20.4|20.32|0
1728379260000|2024-10-08 09:21:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1728379280000|2024-10-08 09:21:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|4
1728379290000|2024-10-08 09:21:30|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1728379390000|2024-10-08 09:23:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|148
1728379410000|2024-10-08 09:23:30|||||||||6
1728379490000|2024-10-08 09:24:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|34
1728379520000|2024-10-08 09:25:20|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|13
1728379530000|2024-10-08 09:25:30|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1728379540000|2024-10-08 09:25:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1728379560000|2024-10-08 09:26:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1728379570000|2024-10-08 09:26:10|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1728379630000|2024-10-08 09:27:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|5
1728379640000|2024-10-08 09:27:20|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|2
1728379690000|2024-10-08 09:28:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|2
1728379710000|2024-10-08 09:28:30|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1728379750000|2024-10-08 09:29:10|||||||||3
1728379770000|2024-10-08 09:29:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|11
1728379780000|2024-10-08 09:29:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728379790000|2024-10-08 09:29:50|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|0
1728379810000|2024-10-08 09:30:10|||||||||2
1728379840000|2024-10-08 09:30:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1728379850000|2024-10-08 09:30:50|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1728379880000|2024-10-08 09:31:20|20.36|20.28|20.38|20.3|20.38|20.3|20.34|20.26|0
1728379890000|2024-10-08 09:31:30|20.34|20.26|20.36|20.28|20.38|20.3|20.34|20.26|0
1728379910000|2024-10-08 09:31:50|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1728379920000|2024-10-08 09:32:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1728379930000|2024-10-08 09:32:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|14
1728379940000|2024-10-08 09:32:20|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|17
1728379950000|2024-10-08 09:32:30|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|0
1728379960000|2024-10-08 09:32:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728379970000|2024-10-08 09:32:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1728379990000|2024-10-08 09:33:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728380000000|2024-10-08 09:33:20|20.38|20.3|20.34|20.26|20.38|20.3|20.34|20.26|0
1728380020000|2024-10-08 09:33:40|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1728380030000|2024-10-08 09:33:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1728380070000|2024-10-08 09:34:30|20.38|20.3|20.38|20.3|20.39|20.31|20.38|20.3|8
1728380100000|2024-10-08 09:35:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|0
1728380110000|2024-10-08 09:35:10|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1728380120000|2024-10-08 09:35:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|60
1728380150000|2024-10-08 09:35:50|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1728380160000|2024-10-08 09:36:00|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1728380170000|2024-10-08 09:36:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1728380190000|2024-10-08 09:36:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1728380200000|2024-10-08 09:36:40|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|2
1728380210000|2024-10-08 09:36:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728380230000|2024-10-08 09:37:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1728380270000|2024-10-08 09:37:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728380280000|2024-10-08 09:38:00|||||||||1
1728380300000|2024-10-08 09:38:20|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1728380320000|2024-10-08 09:38:40|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1728380350000|2024-10-08 09:39:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728380390000|2024-10-08 09:39:50|||||||||5
1728380430000|2024-10-08 09:40:30|20.34|20.26|20.36|20.28|20.38|20.3|20.34|20.26|11
1728380440000|2024-10-08 09:40:40|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1728380450000|2024-10-08 09:40:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728380480000|2024-10-08 09:41:20|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1728380500000|2024-10-08 09:41:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728380510000|2024-10-08 09:41:50|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|0
1728380520000|2024-10-08 09:42:00|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|0
1728380530000|2024-10-08 09:42:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728380540000|2024-10-08 09:42:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728380570000|2024-10-08 09:42:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1728380580000|2024-10-08 09:43:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1728380620000|2024-10-08 09:43:40|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|11
1728380650000|2024-10-08 09:44:10|||||||||4
1728380660000|2024-10-08 09:44:20|20.37|20.29|20.37|20.29|20.38|20.3|20.35|20.27|14
1728380670000|2024-10-08 09:44:30|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1728380680000|2024-10-08 09:44:40|20.35|20.27|20.33|20.25|20.37|20.29|20.33|20.25|0
1728380690000|2024-10-08 09:44:50|20.35|20.27|20.35|20.27|20.35|20.27|20.33|20.25|0
1728380700000|2024-10-08 09:45:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1728380730000|2024-10-08 09:45:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|15
1728380740000|2024-10-08 09:45:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1728380850000|2024-10-08 09:47:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|11
1728380860000|2024-10-08 09:47:40|||||||||4
1728380870000|2024-10-08 09:47:50|||||||||2
1728380880000|2024-10-08 09:48:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1728380890000|2024-10-08 09:48:10|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1728380900000|2024-10-08 09:48:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1728380910000|2024-10-08 09:48:30|||||||||13
1728380930000|2024-10-08 09:48:50|||||||||20
1728381000000|2024-10-08 09:50:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|7
1728381010000|2024-10-08 09:50:10|||||||||12
1728381090000|2024-10-08 09:51:30|||||||||2
1728381110000|2024-10-08 09:51:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|30
1728381120000|2024-10-08 09:52:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1728381130000|2024-10-08 09:52:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1728381140000|2024-10-08 09:52:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1728381280000|2024-10-08 09:54:40|||||||||5
1728381320000|2024-10-08 09:55:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|23
1728381340000|2024-10-08 09:55:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|9
1728381350000|2024-10-08 09:55:50|||||||||6
1728381380000|2024-10-08 09:56:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1728381590000|2024-10-08 09:59:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|175
1728381610000|2024-10-08 10:00:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|9
1728381620000|2024-10-08 10:00:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728381630000|2024-10-08 10:00:30|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|0
1728381640000|2024-10-08 10:00:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1728381650000|2024-10-08 10:00:50|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|0
1728381670000|2024-10-08 10:01:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1728381680000|2024-10-08 10:01:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1728381730000|2024-10-08 10:02:10|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|10
1728381740000|2024-10-08 10:02:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1728381760000|2024-10-08 10:02:40|20.35|20.27|20.37|20.29|20.37|20.29|20.33|20.25|0
1728381800000|2024-10-08 10:03:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1728381810000|2024-10-08 10:03:30|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|0
1728381820000|2024-10-08 10:03:40|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|0
1728381830000|2024-10-08 10:03:50|20.33|20.25|20.37|20.29|20.37|20.29|20.33|20.25|0
1728381840000|2024-10-08 10:04:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|14
1728381860000|2024-10-08 10:04:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1728381930000|2024-10-08 10:05:30|||||||||1
1728381950000|2024-10-08 10:05:50|||||||||1
1728381960000|2024-10-08 10:06:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1728381980000|2024-10-08 10:06:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1728382000000|2024-10-08 10:06:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|2
1728382020000|2024-10-08 10:07:00|||||||||2
1728382030000|2024-10-08 10:07:10|||||||||1
1728382040000|2024-10-08 10:07:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1728382050000|2024-10-08 10:07:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1728382070000|2024-10-08 10:07:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1728382190000|2024-10-08 10:09:50|||||||||82
1728382210000|2024-10-08 10:10:10|||||||||3
1728382400000|2024-10-08 10:13:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1728382410000|2024-10-08 10:13:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1728382490000|2024-10-08 10:14:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|176
1728382500000|2024-10-08 10:15:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1728382510000|2024-10-08 10:15:10|||||||||4
1728382640000|2024-10-08 10:17:20|||||||||36
1728382670000|2024-10-08 10:17:50|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|0
1728382680000|2024-10-08 10:18:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1728382690000|2024-10-08 10:18:10|20.3|20.22|20.27|20.19|20.3|20.22|20.27|20.19|10
1728382790000|2024-10-08 10:19:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|195
1728382830000|2024-10-08 10:20:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|196
1728382870000|2024-10-08 10:21:10|||||||||1
1728382980000|2024-10-08 10:23:00|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|158
1728383020000|2024-10-08 10:23:40|20.28|20.2|20.27|20.19|20.3|20.22|20.27|20.19|0
1728383030000|2024-10-08 10:23:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1728383150000|2024-10-08 10:25:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1728383160000|2024-10-08 10:26:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1728383200000|2024-10-08 10:26:40|||||||||50
1728383230000|2024-10-08 10:27:10|||||||||9
1728383270000|2024-10-08 10:27:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|5
1728383350000|2024-10-08 10:29:10|||||||||3
1728383460000|2024-10-08 10:31:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|8
1728383470000|2024-10-08 10:31:10|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|5
1728383510000|2024-10-08 10:31:50|||||||||5
1728383520000|2024-10-08 10:32:00|||||||||10
1728383670000|2024-10-08 10:34:30|20.3|20.22|20.28|20.2|20.3|20.22|20.26|20.18|13
1728383680000|2024-10-08 10:34:40|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|86
1728383690000|2024-10-08 10:34:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1728383700000|2024-10-08 10:35:00|20.26|20.18|20.28|20.2|20.3|20.22|20.26|20.18|0
1728383710000|2024-10-08 10:35:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|0
1728383720000|2024-10-08 10:35:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1728383810000|2024-10-08 10:36:50|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|0
1728383850000|2024-10-08 10:37:30|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1728383870000|2024-10-08 10:37:50|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|0
1728383880000|2024-10-08 10:38:00|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1728383890000|2024-10-08 10:38:10|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|0
1728383910000|2024-10-08 10:38:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1728383920000|2024-10-08 10:38:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1728383930000|2024-10-08 10:38:50|20.3|20.22|20.3|20.22|20.31|20.23|20.28|20.2|39
1728383950000|2024-10-08 10:39:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|7
1728383960000|2024-10-08 10:39:20|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|16
1728383980000|2024-10-08 10:39:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|4
1728384050000|2024-10-08 10:40:50|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|70
1728384060000|2024-10-08 10:41:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|5
1728384090000|2024-10-08 10:41:30|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|2
1728384100000|2024-10-08 10:41:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1728384130000|2024-10-08 10:42:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|4
1728384140000|2024-10-08 10:42:20|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|0
1728384150000|2024-10-08 10:42:30|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1728384170000|2024-10-08 10:42:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|29
1728384180000|2024-10-08 10:43:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1728384190000|2024-10-08 10:43:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1728384210000|2024-10-08 10:43:30|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|2
1728384230000|2024-10-08 10:43:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1728384240000|2024-10-08 10:44:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1728384510000|2024-10-08 10:48:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|166
1728384530000|2024-10-08 10:48:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728384540000|2024-10-08 10:49:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|37
1728384550000|2024-10-08 10:49:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1728384560000|2024-10-08 10:49:20|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|0
1728384890000|2024-10-08 10:54:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|127
1728384900000|2024-10-08 10:55:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|5
1728384910000|2024-10-08 10:55:10|20.19|20.11|20.14|20.06|20.19|20.11|20.14|20.06|7
1728384930000|2024-10-08 10:55:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|3
1728384940000|2024-10-08 10:55:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728385020000|2024-10-08 10:57:00|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|4
1728385030000|2024-10-08 10:57:10|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1728385200000|2024-10-08 11:00:00|||||||||3
1728385250000|2024-10-08 11:00:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|18
1728385270000|2024-10-08 11:01:10|||||||||27
1728385290000|2024-10-08 11:01:30|||||||||5
1728385300000|2024-10-08 11:01:40|||||||||8
1728385370000|2024-10-08 11:02:50|||||||||3
1728385460000|2024-10-08 11:04:20|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|43
1728385490000|2024-10-08 11:04:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728385500000|2024-10-08 11:05:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|18
1728385530000|2024-10-08 11:05:30|||||||||1
1728385810000|2024-10-08 11:10:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|107
1728385820000|2024-10-08 11:10:20|||||||||16
1728385870000|2024-10-08 11:11:10|||||||||18
1728385930000|2024-10-08 11:12:10|||||||||4
1728385970000|2024-10-08 11:12:50|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|0
1728385980000|2024-10-08 11:13:00|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1728386050000|2024-10-08 11:14:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|10
1728386070000|2024-10-08 11:14:30|||||||||4
1728386080000|2024-10-08 11:14:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|2
1728386130000|2024-10-08 11:15:30|||||||||1
1728386160000|2024-10-08 11:16:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728386170000|2024-10-08 11:16:10|||||||||280
1728386190000|2024-10-08 11:16:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|9
1728386200000|2024-10-08 11:16:40|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|0
1728386220000|2024-10-08 11:17:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|88
1728386230000|2024-10-08 11:17:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728386240000|2024-10-08 11:17:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|13
1728386280000|2024-10-08 11:18:00|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|2
1728386300000|2024-10-08 11:18:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728386390000|2024-10-08 11:19:50|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|1
1728386480000|2024-10-08 11:21:20|20.19|20.11|20.17|20.09|20.19|20.11|20.15|20.07|0
1728386500000|2024-10-08 11:21:40|20.19|20.11|20.19|20.11|20.19|20.11|20.15|20.07|0
1728386610000|2024-10-08 11:23:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|76
1728386670000|2024-10-08 11:24:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|2
1728386700000|2024-10-08 11:25:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|3
1728386840000|2024-10-08 11:27:20|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|5
1728386850000|2024-10-08 11:27:30|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1728386860000|2024-10-08 11:27:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|8
1728386870000|2024-10-08 11:27:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1728386880000|2024-10-08 11:28:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|9
1728386890000|2024-10-08 11:28:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728386950000|2024-10-08 11:29:10|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1728386970000|2024-10-08 11:29:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1728386980000|2024-10-08 11:29:40|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|0
1728386990000|2024-10-08 11:29:50|20.16|20.08|20.16|20.08|20.18|20.1|20.14|20.06|0
1728387000000|2024-10-08 11:30:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728387100000|2024-10-08 11:31:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|55
1728387140000|2024-10-08 11:32:20|||||||||1
1728387150000|2024-10-08 11:32:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728387160000|2024-10-08 11:32:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|3
1728387210000|2024-10-08 11:33:30|||||||||5
1728387260000|2024-10-08 11:34:20|||||||||9
1728387310000|2024-10-08 11:35:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1728387340000|2024-10-08 11:35:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|24
1728387350000|2024-10-08 11:35:50|20.08|20|20.1|20.02|20.1|20.02|20.08|20|11
1728387360000|2024-10-08 11:36:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1728387390000|2024-10-08 11:36:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|14
1728387400000|2024-10-08 11:36:40|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1728387410000|2024-10-08 11:36:50|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1728387440000|2024-10-08 11:37:20|||||||||1
1728387490000|2024-10-08 11:38:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|71
1728387500000|2024-10-08 11:38:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|2
1728387520000|2024-10-08 11:38:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728387530000|2024-10-08 11:38:50|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|0
1728387540000|2024-10-08 11:39:00|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|0
1728387550000|2024-10-08 11:39:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728387560000|2024-10-08 11:39:20|||||||||4
1728387590000|2024-10-08 11:39:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1728387600000|2024-10-08 11:40:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1728387610000|2024-10-08 11:40:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1728387620000|2024-10-08 11:40:20|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1728387630000|2024-10-08 11:40:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1728387650000|2024-10-08 11:40:50|||||||||36
1728387660000|2024-10-08 11:41:00|||||||||1
1728387670000|2024-10-08 11:41:10|||||||||1
1728387690000|2024-10-08 11:41:30|||||||||1
1728387720000|2024-10-08 11:42:00|||||||||2
1728387740000|2024-10-08 11:42:20|||||||||1
1728387760000|2024-10-08 11:42:40|||||||||1
1728387790000|2024-10-08 11:43:10|||||||||1
1728387800000|2024-10-08 11:43:20|||||||||1
1728387810000|2024-10-08 11:43:30|20.19|20.11|20.19|20.11|20.19|20.11|20.18|20.1|91
1728387850000|2024-10-08 11:44:10|||||||||3
1728387860000|2024-10-08 11:44:20|||||||||1
1728387890000|2024-10-08 11:44:50|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1728387900000|2024-10-08 11:45:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|132
1728387910000|2024-10-08 11:45:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|5
1728387920000|2024-10-08 11:45:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728388030000|2024-10-08 11:47:10|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|10
1728388040000|2024-10-08 11:47:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|8
1728388050000|2024-10-08 11:47:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1728388070000|2024-10-08 11:47:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1728388080000|2024-10-08 11:48:00|20.19|20.11|20.23|20.15|20.23|20.15|20.19|20.11|0
1728388100000|2024-10-08 11:48:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1728388110000|2024-10-08 11:48:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728388120000|2024-10-08 11:48:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1728388170000|2024-10-08 11:49:30|||||||||2
1728388190000|2024-10-08 11:49:50|20.18|20.1|20.16|20.08|20.18|20.1|20.14|20.06|141
1728388200000|2024-10-08 11:50:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728388230000|2024-10-08 11:50:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728388240000|2024-10-08 11:50:40|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|0
1728388250000|2024-10-08 11:50:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1728388280000|2024-10-08 11:51:20|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388290000|2024-10-08 11:51:30|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388310000|2024-10-08 11:51:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388320000|2024-10-08 11:52:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728388330000|2024-10-08 11:52:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728388350000|2024-10-08 11:52:30|||||||||1
1728388360000|2024-10-08 11:52:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728388370000|2024-10-08 11:52:50|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388380000|2024-10-08 11:53:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388390000|2024-10-08 11:53:10|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388410000|2024-10-08 11:53:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728388430000|2024-10-08 11:53:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728388440000|2024-10-08 11:54:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388450000|2024-10-08 11:54:10|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388460000|2024-10-08 11:54:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728388470000|2024-10-08 11:54:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728388540000|2024-10-08 11:55:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728388550000|2024-10-08 11:55:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|12
1728388560000|2024-10-08 11:56:00|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1728388570000|2024-10-08 11:56:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728388600000|2024-10-08 11:56:40|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1728388610000|2024-10-08 11:56:50|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388620000|2024-10-08 11:57:00|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1728388630000|2024-10-08 11:57:10|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1728388650000|2024-10-08 11:57:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728388660000|2024-10-08 11:57:40|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388670000|2024-10-08 11:57:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388680000|2024-10-08 11:58:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1728388700000|2024-10-08 11:58:20|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1728388710000|2024-10-08 11:58:30|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1728388720000|2024-10-08 11:58:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1728388750000|2024-10-08 11:59:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|2
1728388770000|2024-10-08 11:59:30|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|1
1728388790000|2024-10-08 11:59:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728388800000|2024-10-08 12:00:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|7
1728388860000|2024-10-08 12:01:00|20.08|20|20.08|20|20.08|20|20.08|20|3
1728389110000|2024-10-08 12:05:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|49
1728389130000|2024-10-08 12:05:30|||||||||1
1728389180000|2024-10-08 12:06:20|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|2
1728389190000|2024-10-08 12:06:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1728389200000|2024-10-08 12:06:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|4
1728389210000|2024-10-08 12:06:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|2
1728389220000|2024-10-08 12:07:00|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|1
1728389240000|2024-10-08 12:07:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728389250000|2024-10-08 12:07:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728389270000|2024-10-08 12:07:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728389290000|2024-10-08 12:08:10|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1728389300000|2024-10-08 12:08:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728389310000|2024-10-08 12:08:30|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1728389340000|2024-10-08 12:09:00|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1728389370000|2024-10-08 12:09:30|||||||||75
1728389380000|2024-10-08 12:09:40|||||||||75
1728389410000|2024-10-08 12:10:10|20.16|20.08|20.18|20.1|20.18|20.1|20.14|20.06|0
1728389490000|2024-10-08 12:11:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|52
1728389560000|2024-10-08 12:12:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|135
1728389570000|2024-10-08 12:12:50|20.19|20.11|20.23|20.15|20.24|20.16|20.19|20.11|194
1728389580000|2024-10-08 12:13:00|20.19|20.11|20.21|20.13|20.24|20.16|20.19|20.11|8
1728389590000|2024-10-08 12:13:10|20.22|20.14|20.22|20.14|20.24|20.16|20.21|20.13|0
1728389600000|2024-10-08 12:13:20|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|3
1728389610000|2024-10-08 12:13:30|20.22|20.14|20.21|20.13|20.22|20.14|20.19|20.11|3
1728389620000|2024-10-08 12:13:40|20.22|20.14|20.22|20.14|20.24|20.16|20.21|20.13|2
1728389630000|2024-10-08 12:13:50|20.24|20.16|20.22|20.14|20.24|20.16|20.21|20.13|0
1728389640000|2024-10-08 12:14:00|20.24|20.16|20.19|20.11|20.24|20.16|20.19|20.11|6
1728389690000|2024-10-08 12:14:50|||||||||2
1728389720000|2024-10-08 12:15:20|||||||||21
1728389730000|2024-10-08 12:15:30|||||||||6
1728389790000|2024-10-08 12:16:30|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|4
1728389800000|2024-10-08 12:16:40|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1728389810000|2024-10-08 12:16:50|20.21|20.13|20.24|20.16|20.24|20.16|20.19|20.11|2
1728389820000|2024-10-08 12:17:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|17
1728389830000|2024-10-08 12:17:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1728389890000|2024-10-08 12:18:10|||||||||3
1728389900000|2024-10-08 12:18:20|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|12
1728389910000|2024-10-08 12:18:30|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1728389920000|2024-10-08 12:18:40|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1728389930000|2024-10-08 12:18:50|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1728389940000|2024-10-08 12:19:00|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1728389950000|2024-10-08 12:19:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1728389960000|2024-10-08 12:19:20|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1728389980000|2024-10-08 12:19:40|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1728390000000|2024-10-08 12:20:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1728390040000|2024-10-08 12:20:40|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1728390050000|2024-10-08 12:20:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|55
1728390060000|2024-10-08 12:21:00|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|6
1728390070000|2024-10-08 12:21:10|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|0
1728390090000|2024-10-08 12:21:30|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1728390120000|2024-10-08 12:22:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1728390130000|2024-10-08 12:22:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1728390140000|2024-10-08 12:22:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|3
1728390150000|2024-10-08 12:22:30|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|0
1728390160000|2024-10-08 12:22:40|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1728390170000|2024-10-08 12:22:50|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|15
1728390180000|2024-10-08 12:23:00|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|7
1728390200000|2024-10-08 12:23:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1728390210000|2024-10-08 12:23:30|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1728390230000|2024-10-08 12:23:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|50
1728390250000|2024-10-08 12:24:10|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|15
1728390260000|2024-10-08 12:24:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|71
1728390300000|2024-10-08 12:25:00|||||||||2
1728390360000|2024-10-08 12:26:00|||||||||2
1728390380000|2024-10-08 12:26:20|||||||||1
1728390450000|2024-10-08 12:27:30|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|57
1728390510000|2024-10-08 12:28:30|20.26|20.18|20.26|20.18|20.28|20.2|20.24|20.16|0
1728390520000|2024-10-08 12:28:40|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1728390550000|2024-10-08 12:29:10|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|6
1728390560000|2024-10-08 12:29:20|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|10
1728390570000|2024-10-08 12:29:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1728390580000|2024-10-08 12:29:40|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|1
1728390600000|2024-10-08 12:30:00|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1728390610000|2024-10-08 12:30:10|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|4
1728390620000|2024-10-08 12:30:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|1
1728390630000|2024-10-08 12:30:30|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1728390650000|2024-10-08 12:30:50|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|11
1728390660000|2024-10-08 12:31:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1728390670000|2024-10-08 12:31:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1728390680000|2024-10-08 12:31:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1728390720000|2024-10-08 12:32:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1728390730000|2024-10-08 12:32:10|20.28|20.2|20.24|20.16|20.28|20.2|20.24|20.16|0
1728390790000|2024-10-08 12:33:10|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1728390800000|2024-10-08 12:33:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|12
1728390900000|2024-10-08 12:35:00|||||||||3
1728390940000|2024-10-08 12:35:40|20.18|20.1|20.18|20.1|20.23|20.15|20.18|20.1|33
1728390960000|2024-10-08 12:36:00|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1728391000000|2024-10-08 12:36:40|20.21|20.13|20.2|20.12|20.23|20.15|20.2|20.12|12
1728391010000|2024-10-08 12:36:50|20.19|20.11|20.22|20.14|20.22|20.14|20.18|20.1|0
1728391020000|2024-10-08 12:37:00|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1728391030000|2024-10-08 12:37:10|20.23|20.15|20.22|20.14|20.23|20.15|20.21|20.13|0
1728391040000|2024-10-08 12:37:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1728391070000|2024-10-08 12:37:50|20.22|20.14|20.23|20.15|20.23|20.15|20.21|20.13|3
1728391100000|2024-10-08 12:38:20|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|0
1728391110000|2024-10-08 12:38:30|20.23|20.15|20.23|20.15|20.23|20.15|20.22|20.14|2
1728391120000|2024-10-08 12:38:40|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|6
1728391130000|2024-10-08 12:38:50|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|2
1728391140000|2024-10-08 12:39:00|20.22|20.14|20.22|20.14|20.23|20.15|20.22|20.14|6
1728391150000|2024-10-08 12:39:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|2
1728391160000|2024-10-08 12:39:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1728391170000|2024-10-08 12:39:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728391180000|2024-10-08 12:39:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1728391190000|2024-10-08 12:39:50|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1728391210000|2024-10-08 12:40:10|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1728391220000|2024-10-08 12:40:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1728391230000|2024-10-08 12:40:30|20.19|20.11|20.19|20.11|20.21|20.13|20.18|20.1|0
1728391240000|2024-10-08 12:40:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728391250000|2024-10-08 12:40:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1728391260000|2024-10-08 12:41:00|20.21|20.13|20.22|20.14|20.22|20.14|20.19|20.11|54
1728391270000|2024-10-08 12:41:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1728391310000|2024-10-08 12:41:50|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|20
1728391320000|2024-10-08 12:42:00|20.22|20.14|20.21|20.13|20.23|20.15|20.21|20.13|3
1728391330000|2024-10-08 12:42:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728391340000|2024-10-08 12:42:20|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1728391350000|2024-10-08 12:42:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1728391360000|2024-10-08 12:42:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|7
1728391370000|2024-10-08 12:42:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1728391380000|2024-10-08 12:43:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1728391400000|2024-10-08 12:43:20|||||||||2
1728391410000|2024-10-08 12:43:30|||||||||1
1728391440000|2024-10-08 12:44:00|||||||||1
1728391460000|2024-10-08 12:44:20|||||||||1
1728391540000|2024-10-08 12:45:40|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|38
1728391560000|2024-10-08 12:46:00|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1728391570000|2024-10-08 12:46:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728391580000|2024-10-08 12:46:20|20.19|20.11|20.21|20.13|20.21|20.13|20.18|20.1|0
1728391590000|2024-10-08 12:46:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1728391610000|2024-10-08 12:46:50|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|53
1728391620000|2024-10-08 12:47:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1728391630000|2024-10-08 12:47:10|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|0
1728391640000|2024-10-08 12:47:20|20.16|20.08|20.17|20.09|20.18|20.1|20.16|20.08|3
1728391650000|2024-10-08 12:47:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728391660000|2024-10-08 12:47:40|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|3
1728391670000|2024-10-08 12:47:50|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1728391680000|2024-10-08 12:48:00|||||||||1
1728391770000|2024-10-08 12:49:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|30
1728391780000|2024-10-08 12:49:40|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1728391800000|2024-10-08 12:50:00|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1728391810000|2024-10-08 12:50:10|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1728391820000|2024-10-08 12:50:20|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1728391840000|2024-10-08 12:50:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1728391850000|2024-10-08 12:50:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728391860000|2024-10-08 12:51:00|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|11
1728391870000|2024-10-08 12:51:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1728391880000|2024-10-08 12:51:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728391890000|2024-10-08 12:51:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1728391900000|2024-10-08 12:51:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1728391910000|2024-10-08 12:51:50|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1728391920000|2024-10-08 12:52:00|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1728391930000|2024-10-08 12:52:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1728391950000|2024-10-08 12:52:30|20.18|20.1|20.19|20.11|20.19|20.11|20.18|20.1|0
1728391960000|2024-10-08 12:52:40|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1728391970000|2024-10-08 12:52:50|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1728391990000|2024-10-08 12:53:10|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1728392000000|2024-10-08 12:53:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728392020000|2024-10-08 12:53:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728392030000|2024-10-08 12:53:50|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1728392040000|2024-10-08 12:54:00|20.17|20.09|20.17|20.09|20.18|20.1|20.17|20.09|12
1728392050000|2024-10-08 12:54:10|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|3
1728392070000|2024-10-08 12:54:30|||||||||12
1728392080000|2024-10-08 12:54:40|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|1
1728392090000|2024-10-08 12:54:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728392110000|2024-10-08 12:55:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1728392120000|2024-10-08 12:55:20|20.19|20.11|20.21|20.13|20.21|20.13|20.18|20.1|0
1728392130000|2024-10-08 12:55:30|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|0
1728392150000|2024-10-08 12:55:50|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1728392160000|2024-10-08 12:56:00|20.19|20.11|20.19|20.11|20.21|20.13|20.18|20.1|0
1728392170000|2024-10-08 12:56:10|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1728392180000|2024-10-08 12:56:20|20.19|20.11|20.17|20.09|20.21|20.13|20.17|20.09|0
1728392190000|2024-10-08 12:56:30|20.19|20.11|20.19|20.11|20.19|20.11|20.17|20.09|0
1728392210000|2024-10-08 12:56:50|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1728392240000|2024-10-08 12:57:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728392250000|2024-10-08 12:57:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1728392260000|2024-10-08 12:57:40|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|0
1728392270000|2024-10-08 12:57:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1728392280000|2024-10-08 12:58:00|20.19|20.11|20.21|20.13|20.21|20.13|20.17|20.09|0
1728392290000|2024-10-08 12:58:10|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1728392300000|2024-10-08 12:58:20|20.21|20.13|20.17|20.09|20.21|20.13|20.17|20.09|0
1728392310000|2024-10-08 12:58:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1728392320000|2024-10-08 12:58:40|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1728392330000|2024-10-08 12:58:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1728392340000|2024-10-08 12:59:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728392350000|2024-10-08 12:59:10|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1728392360000|2024-10-08 12:59:20|20.19|20.11|20.19|20.11|20.21|20.13|20.17|20.09|0
1728392370000|2024-10-08 12:59:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1728392390000|2024-10-08 12:59:50|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|5
1728392400000|2024-10-08 13:00:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|31
1728392410000|2024-10-08 13:00:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|4
1728392510000|2024-10-08 13:01:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|71
1728392520000|2024-10-08 13:02:00|||||||||1
1728392530000|2024-10-08 13:02:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|3
1728392540000|2024-10-08 13:02:20|20.14|20.06|20.11|20.03|20.16|20.08|20.11|20.03|2
1728392550000|2024-10-08 13:02:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728392560000|2024-10-08 13:02:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728392580000|2024-10-08 13:03:00|||||||||2
1728392600000|2024-10-08 13:03:20|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|11
1728392610000|2024-10-08 13:03:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728392640000|2024-10-08 13:04:00|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|7
1728392660000|2024-10-08 13:04:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|3
1728392670000|2024-10-08 13:04:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1728392680000|2024-10-08 13:04:40|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|2
1728392690000|2024-10-08 13:04:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728392700000|2024-10-08 13:05:00|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1728392710000|2024-10-08 13:05:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1728392730000|2024-10-08 13:05:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|11
1728392740000|2024-10-08 13:05:40|||||||||3
1728392760000|2024-10-08 13:06:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|6
1728392780000|2024-10-08 13:06:20|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|3
1728392840000|2024-10-08 13:07:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|27
1728392850000|2024-10-08 13:07:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728392920000|2024-10-08 13:08:40|||||||||1
1728393020000|2024-10-08 13:10:20|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|94
1728393030000|2024-10-08 13:10:30|20.15|20.07|20.11|20.03|20.15|20.07|20.11|20.03|0
1728393040000|2024-10-08 13:10:40|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1728393050000|2024-10-08 13:10:50|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|25
1728393060000|2024-10-08 13:11:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1728393080000|2024-10-08 13:11:20|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1728393130000|2024-10-08 13:12:10|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|42
1728393140000|2024-10-08 13:12:20|20.15|20.07|20.15|20.07|20.15|20.07|20.11|20.03|0
1728393150000|2024-10-08 13:12:30|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1728393160000|2024-10-08 13:12:40|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|1
1728393170000|2024-10-08 13:12:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728393180000|2024-10-08 13:13:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|91
1728393190000|2024-10-08 13:13:10|20.14|20.06|20.11|20.03|20.16|20.08|20.11|20.03|1
1728393200000|2024-10-08 13:13:20|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|3
1728393210000|2024-10-08 13:13:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728393260000|2024-10-08 13:14:20|||||||||4
1728393270000|2024-10-08 13:14:30|20.14|20.06|20.16|20.08|20.16|20.08|20.12|20.04|0
1728393280000|2024-10-08 13:14:40|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|1
1728393320000|2024-10-08 13:15:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728393330000|2024-10-08 13:15:30|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|15
1728393340000|2024-10-08 13:15:40|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|0
1728393350000|2024-10-08 13:15:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728393360000|2024-10-08 13:16:00|||||||||1
1728393380000|2024-10-08 13:16:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1728393390000|2024-10-08 13:16:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728393410000|2024-10-08 13:16:50|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|0
1728393430000|2024-10-08 13:17:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1728393460000|2024-10-08 13:17:40|||||||||3
1728393470000|2024-10-08 13:17:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1728393480000|2024-10-08 13:18:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728393490000|2024-10-08 13:18:10|20.11|20.03|20.11|20.03|20.15|20.07|20.11|20.03|0
1728393510000|2024-10-08 13:18:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1728393520000|2024-10-08 13:18:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728393530000|2024-10-08 13:18:50|20.15|20.07|20.13|20.05|20.15|20.07|20.11|20.03|0
1728393540000|2024-10-08 13:19:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728393630000|2024-10-08 13:20:30|20.13|20.05|20.11|20.03|20.15|20.07|20.11|20.03|0
1728393640000|2024-10-08 13:20:40|20.15|20.07|20.13|20.05|20.15|20.07|20.11|20.03|0
1728393650000|2024-10-08 13:20:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728393790000|2024-10-08 13:23:10|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728393800000|2024-10-08 13:23:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728393810000|2024-10-08 13:23:30|20.15|20.07|20.13|20.05|20.15|20.07|20.11|20.03|10
1728393820000|2024-10-08 13:23:40|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|0
1728393830000|2024-10-08 13:23:50|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|10
1728393840000|2024-10-08 13:24:00|20.15|20.07|20.13|20.05|20.15|20.07|20.11|20.03|43
1728393850000|2024-10-08 13:24:10|20.15|20.07|20.11|20.03|20.15|20.07|20.11|20.03|0
1728393860000|2024-10-08 13:24:20|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728393870000|2024-10-08 13:24:30|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1728393880000|2024-10-08 13:24:40|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|11
1728393890000|2024-10-08 13:24:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728393900000|2024-10-08 13:25:00|20.16|20.08|20.14|20.06|20.16|20.08|20.11|20.03|6
1728393910000|2024-10-08 13:25:10|20.12|20.04|20.12|20.04|20.16|20.08|20.12|20.04|0
1728393920000|2024-10-08 13:25:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1728393940000|2024-10-08 13:25:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728393950000|2024-10-08 13:25:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728393970000|2024-10-08 13:26:10|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|0
1728394000000|2024-10-08 13:26:40|20.14|20.06|20.16|20.08|20.16|20.08|20.12|20.04|1
1728394050000|2024-10-08 13:27:30|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1728394140000|2024-10-08 13:29:00|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|4
1728394150000|2024-10-08 13:29:10|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|11
1728394160000|2024-10-08 13:29:20|||||||||17
1728394210000|2024-10-08 13:30:10|20.12|20.04|20.12|20.04|20.16|20.08|20.12|20.04|89
1728394220000|2024-10-08 13:30:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1728394230000|2024-10-08 13:30:30|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|0
1728394240000|2024-10-08 13:30:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1728394280000|2024-10-08 13:31:20|20.12|20.04|20.14|20.06|20.16|20.08|20.11|20.03|14
1728394290000|2024-10-08 13:31:30|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|0
1728394310000|2024-10-08 13:31:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1728394320000|2024-10-08 13:32:00|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|8
1728394360000|2024-10-08 13:32:40|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|8
1728394380000|2024-10-08 13:33:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|15
1728394410000|2024-10-08 13:33:30|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|20
1728394420000|2024-10-08 13:33:40|20.2|20.12|20.22|20.14|20.22|20.14|20.19|20.11|8
1728394430000|2024-10-08 13:33:50|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1728394440000|2024-10-08 13:34:00|20.19|20.11|20.22|20.14|20.22|20.14|20.17|20.09|13
1728394470000|2024-10-08 13:34:30|||||||||1
1728394500000|2024-10-08 13:35:00|||||||||71
1728394540000|2024-10-08 13:35:40|||||||||4
1728394560000|2024-10-08 13:36:00|20.17|20.09|20.17|20.09|20.21|20.13|20.16|20.08|16
1728394570000|2024-10-08 13:36:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|50
1728394600000|2024-10-08 13:36:40|20.18|20.1|20.22|20.14|20.22|20.14|20.18|20.1|0
1728394610000|2024-10-08 13:36:50|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1728394620000|2024-10-08 13:37:00|20.2|20.12|20.17|20.09|20.22|20.14|20.17|20.09|4
1728394640000|2024-10-08 13:37:20|||||||||11
1728394690000|2024-10-08 13:38:10|20.12|20.04|20.15|20.07|20.16|20.08|20.12|20.04|20
1728394700000|2024-10-08 13:38:20|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|102
1728394740000|2024-10-08 13:39:00|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|11
1728394750000|2024-10-08 13:39:10|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1728394760000|2024-10-08 13:39:20|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|0
1728394770000|2024-10-08 13:39:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1728394780000|2024-10-08 13:39:40|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1728394790000|2024-10-08 13:39:50|20.19|20.11|20.21|20.13|20.21|20.13|20.17|20.09|2
1728394800000|2024-10-08 13:40:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|6
1728394810000|2024-10-08 13:40:10|||||||||1
1728394820000|2024-10-08 13:40:20|||||||||2
1728394830000|2024-10-08 13:40:30|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|28
1728394840000|2024-10-08 13:40:40|20.19|20.11|20.17|20.09|20.21|20.13|20.17|20.09|0
1728394850000|2024-10-08 13:40:50|20.19|20.11|20.17|20.09|20.21|20.13|20.17|20.09|0
1728394860000|2024-10-08 13:41:00|||||||||2
1728394870000|2024-10-08 13:41:10|||||||||1
1728394880000|2024-10-08 13:41:20|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|0
1728394890000|2024-10-08 13:41:30|20.19|20.11|20.17|20.09|20.21|20.13|20.17|20.09|1
1728394900000|2024-10-08 13:41:40|||||||||6
1728394920000|2024-10-08 13:42:00|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|5
1728394930000|2024-10-08 13:42:10|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|9
1728394950000|2024-10-08 13:42:30|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|1
1728394970000|2024-10-08 13:42:50|||||||||1
1728395010000|2024-10-08 13:43:30|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|0
1728395020000|2024-10-08 13:43:40|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|2
1728395040000|2024-10-08 13:44:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|93
1728395050000|2024-10-08 13:44:10|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|2
1728395070000|2024-10-08 13:44:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1728395080000|2024-10-08 13:44:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|11
1728395090000|2024-10-08 13:44:50|||||||||2
1728395100000|2024-10-08 13:45:00|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|110
1728395110000|2024-10-08 13:45:10|20.26|20.18|20.27|20.19|20.27|20.19|20.24|20.16|11
1728395120000|2024-10-08 13:45:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|8
1728395130000|2024-10-08 13:45:30|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|1
1728395140000|2024-10-08 13:45:40|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|3
1728395150000|2024-10-08 13:45:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1728395160000|2024-10-08 13:46:00|20.22|20.14|20.24|20.16|20.26|20.18|20.22|20.14|0
1728395170000|2024-10-08 13:46:10|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|0
1728395180000|2024-10-08 13:46:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1728395190000|2024-10-08 13:46:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|116
1728395210000|2024-10-08 13:46:50|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1728395240000|2024-10-08 13:47:20|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|1
1728395250000|2024-10-08 13:47:30|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|34
1728395260000|2024-10-08 13:47:40|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|4
1728395270000|2024-10-08 13:47:50|20.21|20.13|20.22|20.14|20.24|20.16|20.21|20.13|2
1728395280000|2024-10-08 13:48:00|20.24|20.16|20.22|20.14|20.26|20.18|20.22|20.14|0
1728395290000|2024-10-08 13:48:10|20.26|20.18|20.22|20.14|20.26|20.18|20.22|20.14|0
1728395300000|2024-10-08 13:48:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1728395310000|2024-10-08 13:48:30|20.24|20.16|20.24|20.16|20.26|20.18|20.22|20.14|0
1728395320000|2024-10-08 13:48:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|11
1728395330000|2024-10-08 13:48:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|20
1728395340000|2024-10-08 13:49:00|20.26|20.18|20.21|20.13|20.26|20.18|20.21|20.13|24
1728395350000|2024-10-08 13:49:10|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|4
1728395390000|2024-10-08 13:49:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|16
1728395400000|2024-10-08 13:50:00|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|14
1728395420000|2024-10-08 13:50:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|57
1728395450000|2024-10-08 13:50:50|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|36
1728395470000|2024-10-08 13:51:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|15
1728395480000|2024-10-08 13:51:20|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|0
1728395500000|2024-10-08 13:51:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|12
1728395580000|2024-10-08 13:53:00|20.18|20.1|20.2|20.12|20.2|20.12|20.16|20.08|76
1728395590000|2024-10-08 13:53:10|20.16|20.08|20.18|20.1|20.2|20.12|20.16|20.08|0
1728395600000|2024-10-08 13:53:20|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|0
1728395620000|2024-10-08 13:53:40|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|62
1728395630000|2024-10-08 13:53:50|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|6
1728395640000|2024-10-08 13:54:00|20.19|20.11|20.16|20.08|20.21|20.13|20.16|20.08|1
1728395650000|2024-10-08 13:54:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|11
1728395660000|2024-10-08 13:54:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1728395670000|2024-10-08 13:54:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|7
1728395680000|2024-10-08 13:54:40|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1728395690000|2024-10-08 13:54:50|20.13|20.05|20.15|20.07|20.15|20.07|20.11|20.03|0
1728395700000|2024-10-08 13:55:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|19
1728395710000|2024-10-08 13:55:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|10
1728395720000|2024-10-08 13:55:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1728395730000|2024-10-08 13:55:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728395740000|2024-10-08 13:55:40|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|30
1728395750000|2024-10-08 13:55:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|12
1728395760000|2024-10-08 13:56:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1728395770000|2024-10-08 13:56:10|20.13|20.05|20.11|20.03|20.15|20.07|20.11|20.03|0
1728395780000|2024-10-08 13:56:20|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|5
1728395800000|2024-10-08 13:56:40|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|12
1728395810000|2024-10-08 13:56:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728395830000|2024-10-08 13:57:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|21
1728395840000|2024-10-08 13:57:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1728395920000|2024-10-08 13:58:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|15
1728395930000|2024-10-08 13:58:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|1
1728395960000|2024-10-08 13:59:20|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|10
1728395970000|2024-10-08 13:59:30|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|2
1728395990000|2024-10-08 13:59:50|||||||||1
1728396000000|2024-10-08 14:00:00|20.05|19.97|20.09|20.01|20.09|20.01|20.05|19.97|314
1728396010000|2024-10-08 14:00:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1728396020000|2024-10-08 14:00:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1728396030000|2024-10-08 14:00:30|20.07|19.99|20.07|19.99|20.09|20.01|20.05|19.97|1
1728396040000|2024-10-08 14:00:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728396060000|2024-10-08 14:01:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1728396120000|2024-10-08 14:02:00|||||||||1
1728396140000|2024-10-08 14:02:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1728396150000|2024-10-08 14:02:30|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1728396160000|2024-10-08 14:02:40|20.07|19.99|20.1|20.02|20.1|20.02|20.05|19.97|18
1728396170000|2024-10-08 14:02:50|||||||||9
1728396180000|2024-10-08 14:03:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|39
1728396190000|2024-10-08 14:03:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|7
1728396210000|2024-10-08 14:03:30|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|23
1728396220000|2024-10-08 14:03:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1728396310000|2024-10-08 14:05:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|22
1728396320000|2024-10-08 14:05:20|20.14|20.06|20.12|20.04|20.15|20.07|20.1|20.02|2
1728396330000|2024-10-08 14:05:30|20.1|20.02|20.1|20.02|20.15|20.07|20.1|20.02|10
1728396340000|2024-10-08 14:05:40|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|2
1728396350000|2024-10-08 14:05:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728396360000|2024-10-08 14:06:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|11
1728396370000|2024-10-08 14:06:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728396380000|2024-10-08 14:06:20|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|1
1728396390000|2024-10-08 14:06:30|20.11|20.03|20.13|20.05|20.13|20.05|20.1|20.02|0
1728396400000|2024-10-08 14:06:40|20.15|20.07|20.16|20.08|20.18|20.1|20.15|20.07|15
1728396410000|2024-10-08 14:06:50|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|5
1728396470000|2024-10-08 14:07:50|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|19
1728396480000|2024-10-08 14:08:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728396500000|2024-10-08 14:08:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|14
1728396520000|2024-10-08 14:08:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728396530000|2024-10-08 14:08:50|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|1
1728396550000|2024-10-08 14:09:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1728396560000|2024-10-08 14:09:20|20.13|20.05|20.13|20.05|20.15|20.07|20.11|20.03|0
1728396570000|2024-10-08 14:09:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728396630000|2024-10-08 14:10:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|10
1728396640000|2024-10-08 14:10:40|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|16
1728396650000|2024-10-08 14:10:50|20.16|20.08|20.18|20.1|20.2|20.12|20.15|20.07|0
1728396660000|2024-10-08 14:11:00|20.16|20.08|20.2|20.12|20.21|20.13|20.16|20.08|26
1728396680000|2024-10-08 14:11:20|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|22
1728396690000|2024-10-08 14:11:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|1
1728396700000|2024-10-08 14:11:40|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1728396710000|2024-10-08 14:11:50|20.16|20.08|20.16|20.08|20.16|20.08|20.15|20.07|1
1728396720000|2024-10-08 14:12:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|3
1728396730000|2024-10-08 14:12:10|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1728396740000|2024-10-08 14:12:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728396750000|2024-10-08 14:12:30|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|2
1728396760000|2024-10-08 14:12:40|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|1
1728396770000|2024-10-08 14:12:50|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|1
1728396780000|2024-10-08 14:13:00|||||||||1
1728396810000|2024-10-08 14:13:30|||||||||1
1728396820000|2024-10-08 14:13:40|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|6
1728396830000|2024-10-08 14:13:50|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1728396840000|2024-10-08 14:14:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|6
1728396850000|2024-10-08 14:14:10|20.18|20.1|20.2|20.12|20.2|20.12|20.16|20.08|0
1728396860000|2024-10-08 14:14:20|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1728396870000|2024-10-08 14:14:30|20.18|20.1|20.2|20.12|20.2|20.12|20.16|20.08|0
1728396950000|2024-10-08 14:15:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|43
1728396960000|2024-10-08 14:16:00|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|2
1728396970000|2024-10-08 14:16:10|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|6
1728397050000|2024-10-08 14:17:30|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|7
1728397060000|2024-10-08 14:17:40|||||||||1
1728397100000|2024-10-08 14:18:20|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|98
1728397110000|2024-10-08 14:18:30|20.14|20.06|20.12|20.04|20.16|20.08|20.12|20.04|7
1728397120000|2024-10-08 14:18:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728397130000|2024-10-08 14:18:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|16
1728397140000|2024-10-08 14:19:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1728397210000|2024-10-08 14:20:10|||||||||1
1728397270000|2024-10-08 14:21:10|||||||||1
1728397280000|2024-10-08 14:21:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|15
1728397310000|2024-10-08 14:21:50|||||||||1
1728397320000|2024-10-08 14:22:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|6
1728397340000|2024-10-08 14:22:20|20.14|20.06|20.14|20.06|20.16|20.08|20.12|20.04|0
1728397350000|2024-10-08 14:22:30|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1728397360000|2024-10-08 14:22:40|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|0
1728397370000|2024-10-08 14:22:50|20.14|20.06|20.16|20.08|20.16|20.08|20.12|20.04|0
1728397380000|2024-10-08 14:23:00|20.14|20.06|20.14|20.06|20.16|20.08|20.12|20.04|0
1728397390000|2024-10-08 14:23:10|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|0
1728397400000|2024-10-08 14:23:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728397410000|2024-10-08 14:23:30|20.14|20.06|20.14|20.06|20.16|20.08|20.12|20.04|0
1728397420000|2024-10-08 14:23:40|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|18
1728397430000|2024-10-08 14:23:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|9
1728397440000|2024-10-08 14:24:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|15
1728397450000|2024-10-08 14:24:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728397470000|2024-10-08 14:24:30|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|14
1728397480000|2024-10-08 14:24:40|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1728397510000|2024-10-08 14:25:10|20.12|20.04|20.12|20.04|20.16|20.08|20.12|20.04|0
1728397520000|2024-10-08 14:25:20|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|1
1728397540000|2024-10-08 14:25:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728397550000|2024-10-08 14:25:50|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|0
1728397580000|2024-10-08 14:26:20|||||||||6
1728397650000|2024-10-08 14:27:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|11
1728397660000|2024-10-08 14:27:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728397680000|2024-10-08 14:28:00|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|1
1728397700000|2024-10-08 14:28:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|24
1728397720000|2024-10-08 14:28:40|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1728397730000|2024-10-08 14:28:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728397750000|2024-10-08 14:29:10|20.12|20.04|20.11|20.03|20.16|20.08|20.11|20.03|13
1728397840000|2024-10-08 14:30:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|210
1728397860000|2024-10-08 14:31:00|20.07|19.99|20.07|19.99|20.09|20.01|20.06|19.98|23
1728397870000|2024-10-08 14:31:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1728397880000|2024-10-08 14:31:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|15
1728397890000|2024-10-08 14:31:30|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|0
1728397900000|2024-10-08 14:31:40|||||||||2
1728397970000|2024-10-08 14:32:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728397990000|2024-10-08 14:33:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|109
1728398010000|2024-10-08 14:33:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|15
1728398030000|2024-10-08 14:33:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728398050000|2024-10-08 14:34:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|38
1728398060000|2024-10-08 14:34:20|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|0
1728398070000|2024-10-08 14:34:30|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|0
1728398090000|2024-10-08 14:34:50|||||||||4
1728398100000|2024-10-08 14:35:00|20.11|20.03|20.07|19.99|20.11|20.03|20.07|19.99|0
1728398110000|2024-10-08 14:35:10|||||||||4
1728398120000|2024-10-08 14:35:20|||||||||4
1728398130000|2024-10-08 14:35:30|20.11|20.03|20.11|20.03|20.11|20.03|20.07|19.99|0
1728398150000|2024-10-08 14:35:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|44
1728398160000|2024-10-08 14:36:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|30
1728398170000|2024-10-08 14:36:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728398190000|2024-10-08 14:36:30|||||||||4
1728398230000|2024-10-08 14:37:10|||||||||4
1728398270000|2024-10-08 14:37:50|||||||||4
1728398280000|2024-10-08 14:38:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728398300000|2024-10-08 14:38:20|||||||||3
1728398340000|2024-10-08 14:39:00|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|79
1728398350000|2024-10-08 14:39:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|3
1728398360000|2024-10-08 14:39:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728398380000|2024-10-08 14:39:40|||||||||4
1728398410000|2024-10-08 14:40:10|||||||||3
1728398420000|2024-10-08 14:40:20|||||||||1
1728398430000|2024-10-08 14:40:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|36
1728398440000|2024-10-08 14:40:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|9
1728398450000|2024-10-08 14:40:50|||||||||4
1728398490000|2024-10-08 14:41:30|||||||||4
1728398520000|2024-10-08 14:42:00|||||||||4
1728398560000|2024-10-08 14:42:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|14
1728398590000|2024-10-08 14:43:10|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|321
1728398640000|2024-10-08 14:44:00|19.99|19.91|19.96|19.88|20.01|19.93|19.96|19.88|93
1728398650000|2024-10-08 14:44:10|||||||||369
1728398660000|2024-10-08 14:44:20|19.95|19.87|19.96|19.88|20|19.92|19.95|19.87|31
1728398670000|2024-10-08 14:44:30|20|19.92|19.96|19.88|20|19.92|19.96|19.88|0
1728398700000|2024-10-08 14:45:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|150
1728398730000|2024-10-08 14:45:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1728398740000|2024-10-08 14:45:40|19.95|19.87|19.95|19.87|19.95|19.87|19.91|19.83|12
1728398750000|2024-10-08 14:45:50|19.91|19.83|19.91|19.83|19.95|19.87|19.91|19.83|0
1728398760000|2024-10-08 14:46:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|61
1728398790000|2024-10-08 14:46:30|||||||||9
1728398800000|2024-10-08 14:46:40|||||||||1
1728398820000|2024-10-08 14:47:00|||||||||1
1728398830000|2024-10-08 14:47:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|241
1728398840000|2024-10-08 14:47:20|||||||||2
1728398860000|2024-10-08 14:47:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|2
1728398870000|2024-10-08 14:47:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1728398890000|2024-10-08 14:48:10|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|0
1728398900000|2024-10-08 14:48:20|19.87|19.79|19.87|19.79|19.89|19.81|19.85|19.77|3
1728398910000|2024-10-08 14:48:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|56
1728398920000|2024-10-08 14:48:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1728398930000|2024-10-08 14:48:50|||||||||21
1728398980000|2024-10-08 14:49:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|37
1728398990000|2024-10-08 14:49:50|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|0
1728399000000|2024-10-08 14:50:00|19.93|19.85|19.91|19.83|19.93|19.85|19.9|19.82|9
1728399010000|2024-10-08 14:50:10|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1728399020000|2024-10-08 14:50:20|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1728399030000|2024-10-08 14:50:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1728399040000|2024-10-08 14:50:40|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|56
1728399060000|2024-10-08 14:51:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|16
1728399070000|2024-10-08 14:51:10|||||||||1
1728399080000|2024-10-08 14:51:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|20
1728399090000|2024-10-08 14:51:30|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1728399100000|2024-10-08 14:51:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1728399110000|2024-10-08 14:51:50|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|0
1728399130000|2024-10-08 14:52:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1728399140000|2024-10-08 14:52:20|||||||||4
1728399150000|2024-10-08 14:52:30|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|0
1728399180000|2024-10-08 14:53:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|21
1728399200000|2024-10-08 14:53:20|19.91|19.83|19.95|19.87|19.95|19.87|19.91|19.83|0
1728399210000|2024-10-08 14:53:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|4
1728399220000|2024-10-08 14:53:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1728399240000|2024-10-08 14:54:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|31
1728399250000|2024-10-08 14:54:10|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|5
1728399270000|2024-10-08 14:54:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|29
1728399280000|2024-10-08 14:54:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1728399290000|2024-10-08 14:54:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1728399310000|2024-10-08 14:55:10|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|10
1728399330000|2024-10-08 14:55:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|16
1728399340000|2024-10-08 14:55:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1728399370000|2024-10-08 14:56:10|||||||||7
1728399380000|2024-10-08 14:56:20|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|3
1728399410000|2024-10-08 14:56:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|19
1728399450000|2024-10-08 14:57:30|||||||||1
1728399470000|2024-10-08 14:57:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|8
1728399480000|2024-10-08 14:58:00|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|5
1728399500000|2024-10-08 14:58:20|||||||||4
1728399530000|2024-10-08 14:58:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|55
1728399540000|2024-10-08 14:59:00|||||||||3
1728399580000|2024-10-08 14:59:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|6
1728399590000|2024-10-08 14:59:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1728399600000|2024-10-08 15:00:00|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|24
1728399610000|2024-10-08 15:00:10|||||||||4
1728399620000|2024-10-08 15:00:20|||||||||33
1728399650000|2024-10-08 15:00:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1728399660000|2024-10-08 15:01:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1728399670000|2024-10-08 15:01:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|1
1728399680000|2024-10-08 15:01:20|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1728399690000|2024-10-08 15:01:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|256
1728399770000|2024-10-08 15:02:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1728399820000|2024-10-08 15:03:40|||||||||1
1728399890000|2024-10-08 15:04:50|||||||||1
1728399900000|2024-10-08 15:05:00|||||||||1
1728399940000|2024-10-08 15:05:40|||||||||3
1728399980000|2024-10-08 15:06:20|||||||||4
1728400010000|2024-10-08 15:06:50|||||||||4
1728400030000|2024-10-08 15:07:10|||||||||2
1728400040000|2024-10-08 15:07:20|||||||||1
1728400050000|2024-10-08 15:07:30|||||||||4
1728400070000|2024-10-08 15:07:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|47
1728400080000|2024-10-08 15:08:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|23
1728400090000|2024-10-08 15:08:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|1
1728400120000|2024-10-08 15:08:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|8
1728400140000|2024-10-08 15:09:00|||||||||1
1728400150000|2024-10-08 15:09:10|||||||||1
1728400160000|2024-10-08 15:09:20|||||||||5
1728400170000|2024-10-08 15:09:30|||||||||1
1728400190000|2024-10-08 15:09:50|||||||||4
1728400210000|2024-10-08 15:10:10|||||||||1
1728400220000|2024-10-08 15:10:20|19.92|19.84|19.9|19.82|19.94|19.86|19.9|19.82|26
1728400230000|2024-10-08 15:10:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1728400240000|2024-10-08 15:10:40|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|2
1728400250000|2024-10-08 15:10:50|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|68
1728400260000|2024-10-08 15:11:00|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|14
1728400270000|2024-10-08 15:11:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|14
1728400280000|2024-10-08 15:11:20|||||||||1
1728400290000|2024-10-08 15:11:30|||||||||3
1728400300000|2024-10-08 15:11:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|6
1728400310000|2024-10-08 15:11:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1728400320000|2024-10-08 15:12:00|19.9|19.82|19.94|19.86|19.95|19.87|19.9|19.82|1
1728400330000|2024-10-08 15:12:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|5
1728400340000|2024-10-08 15:12:20|||||||||3
1728400360000|2024-10-08 15:12:40|||||||||2
1728400370000|2024-10-08 15:12:50|||||||||5
1728400380000|2024-10-08 15:13:00|||||||||1
1728400400000|2024-10-08 15:13:20|||||||||2
1728400410000|2024-10-08 15:13:30|||||||||4
1728400420000|2024-10-08 15:13:40|||||||||1
1728400430000|2024-10-08 15:13:50|||||||||2
1728400450000|2024-10-08 15:14:10|||||||||4
1728400460000|2024-10-08 15:14:20|||||||||2
1728400480000|2024-10-08 15:14:40|||||||||3
1728400490000|2024-10-08 15:14:50|||||||||1
1728400500000|2024-10-08 15:15:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|3
1728400510000|2024-10-08 15:15:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|12
1728400520000|2024-10-08 15:15:20|||||||||4
1728400530000|2024-10-08 15:15:30|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1728400560000|2024-10-08 15:16:00|||||||||4
1728400580000|2024-10-08 15:16:20|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|7
1728400590000|2024-10-08 15:16:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1728400600000|2024-10-08 15:16:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1728400610000|2024-10-08 15:16:50|19.95|19.87|19.94|19.86|19.95|19.87|19.9|19.82|204
1728400620000|2024-10-08 15:17:00|19.9|19.82|19.92|19.84|19.94|19.86|19.9|19.82|1
1728400630000|2024-10-08 15:17:10|19.9|19.82|19.95|19.87|19.95|19.87|19.9|19.82|3
1728400640000|2024-10-08 15:17:20|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|2
1728400650000|2024-10-08 15:17:30|19.92|19.84|19.9|19.82|19.95|19.87|19.9|19.82|0
1728400670000|2024-10-08 15:17:50|19.92|19.84|19.9|19.82|19.95|19.87|19.9|19.82|0
1728400690000|2024-10-08 15:18:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|1
1728400730000|2024-10-08 15:18:50|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|1
1728400740000|2024-10-08 15:19:00|19.9|19.82|19.95|19.87|19.95|19.87|19.9|19.82|1
1728400750000|2024-10-08 15:19:10|19.94|19.86|19.95|19.87|19.95|19.87|19.9|19.82|0
1728400760000|2024-10-08 15:19:20|19.93|19.85|19.95|19.87|19.95|19.87|19.9|19.82|1
1728400770000|2024-10-08 15:19:30|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|83
1728400780000|2024-10-08 15:19:40|19.92|19.84|19.9|19.82|19.94|19.86|19.9|19.82|0
1728400790000|2024-10-08 15:19:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728400810000|2024-10-08 15:20:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728400820000|2024-10-08 15:20:20|||||||||3
1728400830000|2024-10-08 15:20:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|18
1728400860000|2024-10-08 15:21:00|||||||||5
1728400880000|2024-10-08 15:21:20|19.85|19.77|19.85|19.77|19.89|19.81|19.85|19.77|0
1728400890000|2024-10-08 15:21:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|50
1728400900000|2024-10-08 15:21:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|5
1728400910000|2024-10-08 15:21:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|32
1728400930000|2024-10-08 15:22:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1728400940000|2024-10-08 15:22:20|19.89|19.81|19.85|19.77|19.89|19.81|19.85|19.77|22
1728400960000|2024-10-08 15:22:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|26
1728400970000|2024-10-08 15:22:50|||||||||5
1728400980000|2024-10-08 15:23:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|5
1728400990000|2024-10-08 15:23:10|||||||||9
1728401000000|2024-10-08 15:23:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1728401010000|2024-10-08 15:23:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|4
1728401020000|2024-10-08 15:23:40|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|2
1728401030000|2024-10-08 15:23:50|||||||||3
1728401040000|2024-10-08 15:24:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|122
1728401050000|2024-10-08 15:24:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|8
1728401060000|2024-10-08 15:24:20|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|2
1728401070000|2024-10-08 15:24:30|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|7
1728401080000|2024-10-08 15:24:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|1
1728401090000|2024-10-08 15:24:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728401100000|2024-10-08 15:25:00|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|14
1728401110000|2024-10-08 15:25:10|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|3
1728401140000|2024-10-08 15:25:40|||||||||6
1728401150000|2024-10-08 15:25:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728401170000|2024-10-08 15:26:10|||||||||3
1728401180000|2024-10-08 15:26:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|27
1728401200000|2024-10-08 15:26:40|||||||||1
1728401210000|2024-10-08 15:26:50|||||||||4
1728401220000|2024-10-08 15:27:00|||||||||2
1728401250000|2024-10-08 15:27:30|||||||||7
1728401260000|2024-10-08 15:27:40|||||||||2
1728401270000|2024-10-08 15:27:50|||||||||5
1728401280000|2024-10-08 15:28:00|||||||||7
1728401290000|2024-10-08 15:28:10|||||||||37
1728401300000|2024-10-08 15:28:20|||||||||5
1728401310000|2024-10-08 15:28:30|||||||||37
1728401320000|2024-10-08 15:28:40|||||||||7
1728401330000|2024-10-08 15:28:50|||||||||201
1728401340000|2024-10-08 15:29:00|||||||||3
1728401350000|2024-10-08 15:29:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|137
1728401360000|2024-10-08 15:29:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|112
1728401370000|2024-10-08 15:29:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|11
1728401380000|2024-10-08 15:29:40|||||||||2
1728401390000|2024-10-08 15:29:50|||||||||45
1728401400000|2024-10-08 15:30:00|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|1
1728401410000|2024-10-08 15:30:10|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|6
1728401420000|2024-10-08 15:30:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1728401430000|2024-10-08 15:30:30|19.91|19.83|19.87|19.79|19.92|19.84|19.87|19.79|27
1728401440000|2024-10-08 15:30:40|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|2
1728401460000|2024-10-08 15:31:00|19.91|19.83|19.92|19.84|19.92|19.84|19.87|19.79|15
1728401470000|2024-10-08 15:31:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1728401480000|2024-10-08 15:31:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|8
1728401490000|2024-10-08 15:31:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1728401500000|2024-10-08 15:31:40|||||||||5
1728401520000|2024-10-08 15:32:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|1
1728401530000|2024-10-08 15:32:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1728401540000|2024-10-08 15:32:20|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|0
1728401550000|2024-10-08 15:32:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1728401570000|2024-10-08 15:32:50|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1728401580000|2024-10-08 15:33:00|19.88|19.8|19.88|19.8|19.91|19.83|19.87|19.79|6
1728401590000|2024-10-08 15:33:10|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1728401630000|2024-10-08 15:33:50|||||||||1
1728401740000|2024-10-08 15:35:40|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|1
1728401820000|2024-10-08 15:37:00|||||||||2
1728401970000|2024-10-08 15:39:30|19.96|19.88|19.97|19.89|19.97|19.89|19.92|19.84|15
1728402000000|2024-10-08 15:40:00|19.92|19.84|19.92|19.84|19.97|19.89|19.92|19.84|22
1728402010000|2024-10-08 15:40:10|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|6
1728402020000|2024-10-08 15:40:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1728402030000|2024-10-08 15:40:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1728402040000|2024-10-08 15:40:40|19.93|19.85|19.96|19.88|19.96|19.88|19.92|19.84|3
1728402050000|2024-10-08 15:40:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1728402060000|2024-10-08 15:41:00|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|0
1728402070000|2024-10-08 15:41:10|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|0
1728402090000|2024-10-08 15:41:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|6
1728402100000|2024-10-08 15:41:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1728402160000|2024-10-08 15:42:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1728402170000|2024-10-08 15:42:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|3
1728402190000|2024-10-08 15:43:10|19.93|19.85|19.92|19.84|19.94|19.86|19.92|19.84|2
1728402210000|2024-10-08 15:43:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1728402230000|2024-10-08 15:43:50|||||||||1
1728402510000|2024-10-08 15:48:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1728402520000|2024-10-08 15:48:40|||||||||1
1728402560000|2024-10-08 15:49:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|8
1728402570000|2024-10-08 15:49:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1728402580000|2024-10-08 15:49:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1728402590000|2024-10-08 15:49:50|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1728402600000|2024-10-08 15:50:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1728402620000|2024-10-08 15:50:20|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|6
1728402630000|2024-10-08 15:50:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|6
1728402860000|2024-10-08 15:54:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|4
1728403030000|2024-10-08 15:57:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|12
1728403040000|2024-10-08 15:57:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1728403050000|2024-10-08 15:57:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1728403110000|2024-10-08 15:58:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|8
1728403190000|2024-10-08 15:59:50|||||||||13
1728403200000|2024-10-08 16:00:00|19.93|19.85|19.94|19.86|19.97|19.89|19.93|19.85|0
1728403220000|2024-10-08 16:00:20|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|6
1728403290000|2024-10-08 16:01:30|19.93|19.85|19.92|19.84|19.94|19.86|19.92|19.84|7
1728403300000|2024-10-08 16:01:40|19.93|19.85|19.99|19.91|19.99|19.91|19.93|19.85|7
1728403310000|2024-10-08 16:01:50|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|27
1728403450000|2024-10-08 16:04:10|20|19.92|20|19.92|20|19.92|20|19.92|1
1728403460000|2024-10-08 16:04:20|19.99|19.91|20|19.92|20.04|19.96|19.99|19.91|4
1728403470000|2024-10-08 16:04:30|19.99|19.91|20|19.92|20.01|19.93|19.99|19.91|0
1728403480000|2024-10-08 16:04:40|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|0
1728403490000|2024-10-08 16:04:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1728403500000|2024-10-08 16:05:00|20|19.92|20.02|19.94|20.03|19.95|20|19.92|0
1728403510000|2024-10-08 16:05:10|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|1
1728403530000|2024-10-08 16:05:30|20.03|19.95|20.03|19.95|20.03|19.95|19.99|19.91|11
1728403540000|2024-10-08 16:05:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1728403560000|2024-10-08 16:06:00|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|5
1728403570000|2024-10-08 16:06:10|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1728403580000|2024-10-08 16:06:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1728403600000|2024-10-08 16:06:40|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|9
1728403610000|2024-10-08 16:06:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1728403720000|2024-10-08 16:08:40|20.05|19.97|20.07|19.99|20.08|20|20.05|19.97|13
1728403730000|2024-10-08 16:08:50|20.05|19.97|20.07|19.99|20.08|20|20.05|19.97|0
1728403740000|2024-10-08 16:09:00|20.05|19.97|20.04|19.96|20.07|19.99|20.04|19.96|7
1728403750000|2024-10-08 16:09:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1728403800000|2024-10-08 16:10:00|20.02|19.94|19.98|19.9|20.02|19.94|19.98|19.9|2
1728403810000|2024-10-08 16:10:10|19.99|19.91|20|19.92|20|19.92|19.99|19.91|5
1728403820000|2024-10-08 16:10:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|8
1728403830000|2024-10-08 16:10:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|8
1728403930000|2024-10-08 16:12:10|||||||||12
1728403980000|2024-10-08 16:13:00|19.99|19.91|19.98|19.9|20|19.92|19.98|19.9|5
1728403990000|2024-10-08 16:13:10|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1728404000000|2024-10-08 16:13:20|19.99|19.91|20|19.92|20.01|19.93|19.99|19.91|2
1728404010000|2024-10-08 16:13:30|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|3
1728404020000|2024-10-08 16:13:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1728404030000|2024-10-08 16:13:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1728404070000|2024-10-08 16:14:30|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1728404100000|2024-10-08 16:15:00|19.99|19.91|20|19.92|20|19.92|19.99|19.91|0
1728404110000|2024-10-08 16:15:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728404120000|2024-10-08 16:15:20|20.03|19.95|20.02|19.94|20.03|19.95|20|19.92|0
1728404140000|2024-10-08 16:15:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1728404170000|2024-10-08 16:16:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1728404190000|2024-10-08 16:16:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728404200000|2024-10-08 16:16:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1728404220000|2024-10-08 16:17:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1728404400000|2024-10-08 16:20:00|||||||||5
1728404470000|2024-10-08 16:21:10|||||||||1
1728404680000|2024-10-08 16:24:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|5
1728404690000|2024-10-08 16:24:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1728404700000|2024-10-08 16:25:00|19.98|19.9|19.98|19.9|19.99|19.91|19.98|19.9|8
1728404820000|2024-10-08 16:27:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|98
1728404830000|2024-10-08 16:27:10|||||||||1
1728404850000|2024-10-08 16:27:30|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|0
1728404860000|2024-10-08 16:27:40|||||||||2
1728404870000|2024-10-08 16:27:50|||||||||1
1728405310000|2024-10-08 16:35:10|||||||||4
1728405320000|2024-10-08 16:35:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1728405350000|2024-10-08 16:35:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728405360000|2024-10-08 16:36:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|1
1728405370000|2024-10-08 16:36:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1728405390000|2024-10-08 16:36:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|8
1728405400000|2024-10-08 16:36:40|||||||||1
1728405450000|2024-10-08 16:37:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1728405460000|2024-10-08 16:37:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1728405470000|2024-10-08 16:37:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1728405560000|2024-10-08 16:39:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728405590000|2024-10-08 16:39:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1728405690000|2024-10-08 16:41:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1728405760000|2024-10-08 16:42:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1728405770000|2024-10-08 16:42:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728405870000|2024-10-08 16:44:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|2
1728405890000|2024-10-08 16:44:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728405920000|2024-10-08 16:45:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728405930000|2024-10-08 16:45:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728405970000|2024-10-08 16:46:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728406100000|2024-10-08 16:48:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|14
1728406110000|2024-10-08 16:48:30|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|10
1728406130000|2024-10-08 16:48:50|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|0
1728406140000|2024-10-08 16:49:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1728406150000|2024-10-08 16:49:10|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|9
1728406220000|2024-10-08 16:50:20|19.97|19.89|19.93|19.85|19.98|19.9|19.93|19.85|10
1728406440000|2024-10-08 16:54:00|||||||||1
1728406710000|2024-10-08 16:58:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|8
1728406730000|2024-10-08 16:58:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1728407000000|2024-10-08 17:03:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|5
1728407090000|2024-10-08 17:04:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728407100000|2024-10-08 17:05:00|19.98|19.9|20.01|19.93|20.03|19.95|19.98|19.9|0
1728407110000|2024-10-08 17:05:10|19.99|19.91|19.99|19.91|20.01|19.93|19.98|19.9|2
1728407120000|2024-10-08 17:05:20|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|2
1728407150000|2024-10-08 17:05:50|19.99|19.91|20.03|19.95|20.03|19.95|19.99|19.91|1
1728407160000|2024-10-08 17:06:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1728407170000|2024-10-08 17:06:10|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1728407180000|2024-10-08 17:06:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1728407190000|2024-10-08 17:06:30|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1728407200000|2024-10-08 17:06:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1728407220000|2024-10-08 17:07:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1728407240000|2024-10-08 17:07:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1728407270000|2024-10-08 17:07:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|11
1728407280000|2024-10-08 17:08:00|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|0
1728407290000|2024-10-08 17:08:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|1
1728407300000|2024-10-08 17:08:20|20.08|20|20.08|20|20.09|20.01|20.08|20|4
1728407310000|2024-10-08 17:08:30|20.09|20.01|20.09|20.01|20.09|20.01|20.08|20|6
1728407320000|2024-10-08 17:08:40|||||||||104
1728407330000|2024-10-08 17:08:50|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|4
1728407350000|2024-10-08 17:09:10|20.17|20.09|20.14|20.06|20.19|20.11|20.14|20.06|70
1728407360000|2024-10-08 17:09:20|||||||||1
1728407380000|2024-10-08 17:09:40|20.16|20.08|20.19|20.11|20.19|20.11|20.14|20.06|7
1728407390000|2024-10-08 17:09:50|20.16|20.08|20.16|20.08|20.17|20.09|20.14|20.06|8
1728407400000|2024-10-08 17:10:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|86
1728407430000|2024-10-08 17:10:30|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|10
1728407440000|2024-10-08 17:10:40|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|14
1728407460000|2024-10-08 17:11:00|20.21|20.13|20.21|20.13|20.24|20.16|20.19|20.11|14
1728407470000|2024-10-08 17:11:10|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1728407480000|2024-10-08 17:11:20|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|9
1728407490000|2024-10-08 17:11:30|20.22|20.14|20.21|20.13|20.22|20.14|20.19|20.11|9
1728407500000|2024-10-08 17:11:40|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|0
1728407530000|2024-10-08 17:12:10|20.18|20.1|20.16|20.08|20.19|20.11|20.14|20.06|21
1728407540000|2024-10-08 17:12:20|||||||||9
1728407550000|2024-10-08 17:12:30|20.18|20.1|20.14|20.06|20.18|20.1|20.14|20.06|11
1728407560000|2024-10-08 17:12:40|20.13|20.05|20.11|20.03|20.14|20.06|20.09|20.01|0
1728407570000|2024-10-08 17:12:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728407580000|2024-10-08 17:13:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728407590000|2024-10-08 17:13:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1728407600000|2024-10-08 17:13:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1728407610000|2024-10-08 17:13:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728407620000|2024-10-08 17:13:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728407650000|2024-10-08 17:14:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|13
1728407670000|2024-10-08 17:14:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728407680000|2024-10-08 17:14:40|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|0
1728407690000|2024-10-08 17:14:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1728407700000|2024-10-08 17:15:00|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1728407730000|2024-10-08 17:15:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728407740000|2024-10-08 17:15:40|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|3
1728407750000|2024-10-08 17:15:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728407770000|2024-10-08 17:16:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1728407780000|2024-10-08 17:16:20|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|10
1728407800000|2024-10-08 17:16:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1728407830000|2024-10-08 17:17:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728407840000|2024-10-08 17:17:20|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|0
1728407850000|2024-10-08 17:17:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1728407880000|2024-10-08 17:18:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1728407890000|2024-10-08 17:18:10|||||||||3
1728407900000|2024-10-08 17:18:20|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|3
1728407920000|2024-10-08 17:18:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1728407940000|2024-10-08 17:19:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728407950000|2024-10-08 17:19:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728407970000|2024-10-08 17:19:30|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|0
1728408000000|2024-10-08 17:20:00|20.16|20.08|20.14|20.06|20.18|20.1|20.14|20.06|0
1728408080000|2024-10-08 17:21:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|18
1728408090000|2024-10-08 17:21:30|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1728408100000|2024-10-08 17:21:40|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1728408110000|2024-10-08 17:21:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1728408130000|2024-10-08 17:22:10|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|0
1728408150000|2024-10-08 17:22:30|20.18|20.1|20.16|20.08|20.18|20.1|20.14|20.06|0
1728408160000|2024-10-08 17:22:40|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|0
1728408210000|2024-10-08 17:23:30|20.13|20.05|20.09|20.01|20.14|20.06|20.09|20.01|0
1728408220000|2024-10-08 17:23:40|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1728408230000|2024-10-08 17:23:50|20.13|20.05|20.11|20.03|20.13|20.05|20.09|20.01|0
1728408240000|2024-10-08 17:24:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1728408250000|2024-10-08 17:24:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1728408260000|2024-10-08 17:24:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1728408270000|2024-10-08 17:24:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1728408290000|2024-10-08 17:24:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728408300000|2024-10-08 17:25:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728408310000|2024-10-08 17:25:10|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728408320000|2024-10-08 17:25:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728408330000|2024-10-08 17:25:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408360000|2024-10-08 17:26:00|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|7
1728408370000|2024-10-08 17:26:10|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1728408390000|2024-10-08 17:26:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1728408410000|2024-10-08 17:26:50|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1728408420000|2024-10-08 17:27:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1728408430000|2024-10-08 17:27:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1728408440000|2024-10-08 17:27:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728408450000|2024-10-08 17:27:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408480000|2024-10-08 17:28:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|5
1728408490000|2024-10-08 17:28:10|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|1
1728408530000|2024-10-08 17:28:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408550000|2024-10-08 17:29:10|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|2
1728408560000|2024-10-08 17:29:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1728408570000|2024-10-08 17:29:30|20.08|20|20.09|20.01|20.09|20.01|20.08|20|0
1728408590000|2024-10-08 17:29:50|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|0
1728408600000|2024-10-08 17:30:00|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|0
1728408640000|2024-10-08 17:30:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408660000|2024-10-08 17:31:00|20.11|20.03|20.11|20.03|20.13|20.05|20.09|20.01|0
1728408670000|2024-10-08 17:31:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728408700000|2024-10-08 17:31:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408710000|2024-10-08 17:31:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408730000|2024-10-08 17:32:10|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408740000|2024-10-08 17:32:20|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408820000|2024-10-08 17:33:40|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|0
1728408830000|2024-10-08 17:33:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728408840000|2024-10-08 17:34:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408850000|2024-10-08 17:34:10|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1728408860000|2024-10-08 17:34:20|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408870000|2024-10-08 17:34:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408880000|2024-10-08 17:34:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728408890000|2024-10-08 17:34:50|20.11|20.03|20.1|20.02|20.11|20.03|20.08|20|16
1728408900000|2024-10-08 17:35:00|20.08|20|20.08|20|20.08|20|20.08|20|0
1728408910000|2024-10-08 17:35:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728408920000|2024-10-08 17:35:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1728408930000|2024-10-08 17:35:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1728408960000|2024-10-08 17:36:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728409040000|2024-10-08 17:37:20|20.08|20|20.08|20|20.1|20.02|20.08|20|0
1728409050000|2024-10-08 17:37:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728409070000|2024-10-08 17:37:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728409080000|2024-10-08 17:38:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728409110000|2024-10-08 17:38:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1728409140000|2024-10-08 17:39:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728409150000|2024-10-08 17:39:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728409180000|2024-10-08 17:39:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|4
1728409190000|2024-10-08 17:39:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728409240000|2024-10-08 17:40:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|5
1728409270000|2024-10-08 17:41:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|17
1728409400000|2024-10-08 17:43:20|20.08|20|20.08|20|20.1|20.02|20.08|20|1
1728409420000|2024-10-08 17:43:40|||||||||7
1728409450000|2024-10-08 17:44:10|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|2
1728409460000|2024-10-08 17:44:20|20.08|20|20.08|20|20.08|20|20.08|20|1
1728409470000|2024-10-08 17:44:30|||||||||1
1728409500000|2024-10-08 17:45:00|20.07|19.99|20.07|19.99|20.08|20|20.07|19.99|3
1728409510000|2024-10-08 17:45:10|20.08|20|20.08|20|20.08|20|20.07|19.99|0
1728409530000|2024-10-08 17:45:30|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1728409540000|2024-10-08 17:45:40|20.12|20.04|20.08|20|20.12|20.04|20.08|20|0
1728409550000|2024-10-08 17:45:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728409560000|2024-10-08 17:46:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728409570000|2024-10-08 17:46:10|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728409610000|2024-10-08 17:46:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728409640000|2024-10-08 17:47:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728409660000|2024-10-08 17:47:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728409730000|2024-10-08 17:48:50|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1728409750000|2024-10-08 17:49:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1728409760000|2024-10-08 17:49:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|11
1728409770000|2024-10-08 17:49:30|20.08|20|20.08|20|20.08|20|20.08|20|2
1728409780000|2024-10-08 17:49:40|||||||||2
1728409800000|2024-10-08 17:50:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1728409810000|2024-10-08 17:50:10|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1728409820000|2024-10-08 17:50:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728409830000|2024-10-08 17:50:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1728409840000|2024-10-08 17:50:40|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728409860000|2024-10-08 17:51:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1728409870000|2024-10-08 17:51:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728409880000|2024-10-08 17:51:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728409890000|2024-10-08 17:51:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1728409930000|2024-10-08 17:52:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|8
1728410010000|2024-10-08 17:53:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1728410020000|2024-10-08 17:53:40|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|4
1728410040000|2024-10-08 17:54:00|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1728410080000|2024-10-08 17:54:40|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|5
1728410090000|2024-10-08 17:54:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1728410100000|2024-10-08 17:55:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728410110000|2024-10-08 17:55:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728410150000|2024-10-08 17:55:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728410180000|2024-10-08 17:56:20|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1728410190000|2024-10-08 17:56:30|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1728410230000|2024-10-08 17:57:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728410290000|2024-10-08 17:58:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|10
1728410400000|2024-10-08 18:00:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|36
1728410440000|2024-10-08 18:00:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|21
1728410450000|2024-10-08 18:00:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728410460000|2024-10-08 18:01:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1728410530000|2024-10-08 18:02:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728410540000|2024-10-08 18:02:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1728410560000|2024-10-08 18:02:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728410570000|2024-10-08 18:02:50|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1728410610000|2024-10-08 18:03:30|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1728410620000|2024-10-08 18:03:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728410660000|2024-10-08 18:04:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1728410840000|2024-10-08 18:07:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|2
1728410860000|2024-10-08 18:07:40|||||||||2
1728410870000|2024-10-08 18:07:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728410880000|2024-10-08 18:08:00|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1728410940000|2024-10-08 18:09:00|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1728411050000|2024-10-08 18:10:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728411200000|2024-10-08 18:13:20|||||||||1
1728411210000|2024-10-08 18:13:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728411250000|2024-10-08 18:14:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1728411260000|2024-10-08 18:14:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1728411280000|2024-10-08 18:14:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728411290000|2024-10-08 18:14:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728411310000|2024-10-08 18:15:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1728411360000|2024-10-08 18:16:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728411410000|2024-10-08 18:16:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1728411420000|2024-10-08 18:17:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728411440000|2024-10-08 18:17:20|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|11
1728411450000|2024-10-08 18:17:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728411540000|2024-10-08 18:19:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728411580000|2024-10-08 18:19:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728411600000|2024-10-08 18:20:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728411610000|2024-10-08 18:20:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728411620000|2024-10-08 18:20:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728411680000|2024-10-08 18:21:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728411690000|2024-10-08 18:21:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728411750000|2024-10-08 18:22:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728411780000|2024-10-08 18:23:00|||||||||7
1728411900000|2024-10-08 18:25:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|6
1728412010000|2024-10-08 18:26:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728412030000|2024-10-08 18:27:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728412040000|2024-10-08 18:27:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728412050000|2024-10-08 18:27:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728412090000|2024-10-08 18:28:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728412200000|2024-10-08 18:30:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|3
1728412210000|2024-10-08 18:30:10|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1728412220000|2024-10-08 18:30:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1728412230000|2024-10-08 18:30:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1728412260000|2024-10-08 18:31:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728412420000|2024-10-08 18:33:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|2
1728412430000|2024-10-08 18:33:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728412440000|2024-10-08 18:34:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728412450000|2024-10-08 18:34:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1728412500000|2024-10-08 18:35:00|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|0
1728412550000|2024-10-08 18:35:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728412640000|2024-10-08 18:37:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|6
1728412660000|2024-10-08 18:37:40|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1728412740000|2024-10-08 18:39:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1728412750000|2024-10-08 18:39:10|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1728412760000|2024-10-08 18:39:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1728412800000|2024-10-08 18:40:00|||||||||3
1728412840000|2024-10-08 18:40:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728412860000|2024-10-08 18:41:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|3
1728412870000|2024-10-08 18:41:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728412920000|2024-10-08 18:42:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728412950000|2024-10-08 18:42:30|||||||||3
1728412960000|2024-10-08 18:42:40|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|4
1728412970000|2024-10-08 18:42:50|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1728412990000|2024-10-08 18:43:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728413000000|2024-10-08 18:43:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|2
1728413010000|2024-10-08 18:43:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1728413020000|2024-10-08 18:43:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728413040000|2024-10-08 18:44:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1728413050000|2024-10-08 18:44:10|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1728413060000|2024-10-08 18:44:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1728413070000|2024-10-08 18:44:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728413080000|2024-10-08 18:44:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728413090000|2024-10-08 18:44:50|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1728413220000|2024-10-08 18:47:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|5
1728413230000|2024-10-08 18:47:10|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1728413240000|2024-10-08 18:47:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728413260000|2024-10-08 18:47:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728413280000|2024-10-08 18:48:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728413290000|2024-10-08 18:48:10|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1728413300000|2024-10-08 18:48:20|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1728413310000|2024-10-08 18:48:30|20.06|19.98|20.07|19.99|20.07|19.99|20.06|19.98|0
1728413470000|2024-10-08 18:51:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|7
1728413490000|2024-10-08 18:51:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728413520000|2024-10-08 18:52:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|3
1728413600000|2024-10-08 18:53:20|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|112
1728413710000|2024-10-08 18:55:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1728413720000|2024-10-08 18:55:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728413730000|2024-10-08 18:55:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1728413740000|2024-10-08 18:55:40|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1728413750000|2024-10-08 18:55:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728413900000|2024-10-08 18:58:20|20|19.92|20|19.92|20|19.92|20|19.92|8
1728413910000|2024-10-08 18:58:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1728413990000|2024-10-08 18:59:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728414100000|2024-10-08 19:01:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728414110000|2024-10-08 19:01:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728414590000|2024-10-08 19:09:50|||||||||19
1728414600000|2024-10-08 19:10:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1728414610000|2024-10-08 19:10:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|2
1728414640000|2024-10-08 19:10:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728414710000|2024-10-08 19:11:50|20|19.92|20|19.92|20|19.92|20|19.92|11
1728414720000|2024-10-08 19:12:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|7
1728414820000|2024-10-08 19:13:40|20|19.92|20|19.92|20|19.92|20|19.92|3
1728414830000|2024-10-08 19:13:50|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1728415050000|2024-10-08 19:17:30|20|19.92|20|19.92|20|19.92|20|19.92|3
1728415060000|2024-10-08 19:17:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1728415140000|2024-10-08 19:19:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|107
1728415160000|2024-10-08 19:19:20|||||||||10
1728415340000|2024-10-08 19:22:20|||||||||13
1728415380000|2024-10-08 19:23:00|||||||||13
1728415500000|2024-10-08 19:25:00|||||||||3
1728415620000|2024-10-08 19:27:00|||||||||27
1728415800000|2024-10-08 19:30:00|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|3
1728415900000|2024-10-08 19:31:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|15
1728415910000|2024-10-08 19:31:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728416070000|2024-10-08 19:34:30|||||||||8
1728416100000|2024-10-08 19:35:00|||||||||3
1728416300000|2024-10-08 19:38:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|41
1728416370000|2024-10-08 19:39:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|4
1728416380000|2024-10-08 19:39:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1728416400000|2024-10-08 19:40:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|14
1728416410000|2024-10-08 19:40:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728416440000|2024-10-08 19:40:40|||||||||1
1728416470000|2024-10-08 19:41:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|13
1728416530000|2024-10-08 19:42:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1728416600000|2024-10-08 19:43:20|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|2
1728416610000|2024-10-08 19:43:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1728416650000|2024-10-08 19:44:10|||||||||20
1728416690000|2024-10-08 19:44:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1728416700000|2024-10-08 19:45:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|27
1728416760000|2024-10-08 19:46:00|||||||||1
1728416770000|2024-10-08 19:46:10|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|4
1728416780000|2024-10-08 19:46:20|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1728416800000|2024-10-08 19:46:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|5
1728417000000|2024-10-08 19:50:00|||||||||1
1728417060000|2024-10-08 19:51:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|9
1728417120000|2024-10-08 19:52:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1728417140000|2024-10-08 19:52:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1728417250000|2024-10-08 19:54:10|||||||||1
1728417260000|2024-10-08 19:54:20|||||||||5
1728417280000|2024-10-08 19:54:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|8
1728417300000|2024-10-08 19:55:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1728417310000|2024-10-08 19:55:10|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|0
1728417320000|2024-10-08 19:55:20|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1728417330000|2024-10-08 19:55:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1728417340000|2024-10-08 19:55:40|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1728417350000|2024-10-08 19:55:50|||||||||20
1728417360000|2024-10-08 19:56:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1728417400000|2024-10-08 19:56:40|||||||||1
1728417420000|2024-10-08 19:57:00|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|4
1728417430000|2024-10-08 19:57:10|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|0
1728417470000|2024-10-08 19:57:50|||||||||5
1728417480000|2024-10-08 19:58:00|||||||||2
1728417510000|2024-10-08 19:58:30|20|19.92|20|19.92|20|19.92|20|19.92|28
1728417530000|2024-10-08 19:58:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728417540000|2024-10-08 19:59:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|12
1728417550000|2024-10-08 19:59:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1728417560000|2024-10-08 19:59:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1728417570000|2024-10-08 19:59:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728417580000|2024-10-08 19:59:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1728417590000|2024-10-08 19:59:50|20.06|19.98|20.1|19.85|20.1|19.98|20.02|19.85|9
1728417600000|2024-10-08 20:00:00|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1728432900000|2024-10-09 00:15:00|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1728433030000|2024-10-09 00:17:10|20.16|19.86|20.15|19.85|20.16|19.86|20.15|19.85|0
1728433210000|2024-10-09 00:20:10|20.21|19.91|20.21|19.91|20.21|19.91|20.21|19.91|0
1728434380000|2024-10-09 00:39:40|20.19|19.89|20.19|19.89|20.19|19.89|20.19|19.89|0
1728434390000|2024-10-09 00:39:50|20.25|19.95|20.25|19.95|20.25|19.95|20.25|19.95|0
1728434440000|2024-10-09 00:40:40|20.23|19.93|20.19|19.89|20.23|19.93|20.19|19.89|0
1728434530000|2024-10-09 00:42:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1728434550000|2024-10-09 00:42:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1728435730000|2024-10-09 01:02:10|20.15|19.85|20.15|19.85|20.15|19.85|20.15|19.85|0
1728435750000|2024-10-09 01:02:30|20.17|19.87|20.17|19.87|20.17|19.87|20.17|19.87|0
1728438350000|2024-10-09 01:45:50|20.18|19.88|20.15|19.9|20.18|19.9|20.15|19.88|0
1728438380000|2024-10-09 01:46:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728438410000|2024-10-09 01:46:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728438420000|2024-10-09 01:47:00|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1728438430000|2024-10-09 01:47:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1728438470000|2024-10-09 01:47:50|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1728438480000|2024-10-09 01:48:00|20.06|19.98|20.06|19.98|20.14|19.98|20.06|19.89|3
1728439020000|2024-10-09 01:57:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1728439040000|2024-10-09 01:57:20|20.01|19.93|20|19.92|20.09|19.93|20|19.84|2
1728439110000|2024-10-09 01:58:30|20.09|19.84|20.1|19.85|20.1|19.85|20.09|19.84|0
1728439140000|2024-10-09 01:59:00|20.01|19.93|20.01|19.93|20.09|19.93|20|19.84|0
1728439280000|2024-10-09 02:01:20|19.99|19.91|20|19.92|20|19.92|19.99|19.91|1
1728439300000|2024-10-09 02:01:40|||||||||2
1728439330000|2024-10-09 02:02:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728439390000|2024-10-09 02:03:10|20.01|19.93|20|19.92|20.01|19.93|19.99|19.91|0
1728439400000|2024-10-09 02:03:20|19.99|19.91|19.97|19.89|20|19.92|19.97|19.89|1
1728439430000|2024-10-09 02:03:50|19.99|19.91|20.11|19.86|20.11|19.91|19.99|19.83|1
1728439450000|2024-10-09 02:04:10|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1728439470000|2024-10-09 02:04:30|20.11|19.86|20.11|19.86|20.11|19.86|20.11|19.86|0
1728440270000|2024-10-09 02:17:50|20.12|19.87|20.14|19.84|20.14|19.87|20.12|19.84|0
1728440280000|2024-10-09 02:18:00|20.02|19.94|20.02|19.94|20.1|19.94|20.01|19.85|0
1728440360000|2024-10-09 02:19:20|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|1
1728440530000|2024-10-09 02:22:10|20.03|19.95|20.1|19.85|20.1|19.95|20.02|19.85|0
1728440550000|2024-10-09 02:22:30|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440570000|2024-10-09 02:22:50|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440580000|2024-10-09 02:23:00|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440610000|2024-10-09 02:23:30|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440630000|2024-10-09 02:23:50|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440660000|2024-10-09 02:24:20|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440670000|2024-10-09 02:24:30|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440680000|2024-10-09 02:24:40|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440690000|2024-10-09 02:24:50|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440720000|2024-10-09 02:25:20|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440730000|2024-10-09 02:25:30|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440760000|2024-10-09 02:26:00|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440770000|2024-10-09 02:26:10|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440780000|2024-10-09 02:26:20|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440790000|2024-10-09 02:26:30|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440810000|2024-10-09 02:26:50|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440830000|2024-10-09 02:27:10|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440840000|2024-10-09 02:27:20|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440860000|2024-10-09 02:27:40|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440890000|2024-10-09 02:28:10|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440920000|2024-10-09 02:28:40|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440970000|2024-10-09 02:29:30|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728440990000|2024-10-09 02:29:50|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441000000|2024-10-09 02:30:00|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441010000|2024-10-09 02:30:10|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441040000|2024-10-09 02:30:40|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441060000|2024-10-09 02:31:00|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441070000|2024-10-09 02:31:10|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441080000|2024-10-09 02:31:20|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441090000|2024-10-09 02:31:30|20.02|19.94|20.02|19.94|20.1|19.94|20.02|19.85|0
1728441100000|2024-10-09 02:31:40|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1728441110000|2024-10-09 02:31:50|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441160000|2024-10-09 02:32:40|20.02|19.94|20.1|19.85|20.11|19.94|20.02|19.85|0
1728441170000|2024-10-09 02:32:50|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441180000|2024-10-09 02:33:00|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441200000|2024-10-09 02:33:20|20.02|19.94|20.02|19.94|20.1|19.94|20.02|19.85|0
1728441210000|2024-10-09 02:33:30|20.1|19.85|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441220000|2024-10-09 02:33:40|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441310000|2024-10-09 02:35:10|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441320000|2024-10-09 02:35:20|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441350000|2024-10-09 02:35:50|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441480000|2024-10-09 02:38:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728441490000|2024-10-09 02:38:10|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1728441500000|2024-10-09 02:38:20|20.02|19.94|20.1|19.85|20.1|19.94|20.02|19.85|0
1728441510000|2024-10-09 02:38:30|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1728441530000|2024-10-09 02:38:50|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1728441540000|2024-10-09 02:39:00|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1728441590000|2024-10-09 02:39:50|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1728441600000|2024-10-09 02:40:00|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1728441610000|2024-10-09 02:40:10|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1728441620000|2024-10-09 02:40:20|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1728441630000|2024-10-09 02:40:30|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1728441690000|2024-10-09 02:41:30|20.04|19.96|20.12|19.87|20.12|19.96|20.04|19.87|0
1728441700000|2024-10-09 02:41:40|20.06|19.98|20.06|19.98|20.14|19.98|20.06|19.89|0
1728441710000|2024-10-09 02:41:50|20.03|19.95|20.14|19.89|20.14|19.98|20.01|19.85|0
1728441730000|2024-10-09 02:42:10|20.06|19.98|20.14|19.89|20.14|19.98|20.05|19.89|0
1728441760000|2024-10-09 02:42:40|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441770000|2024-10-09 02:42:50|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441810000|2024-10-09 02:43:30|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441820000|2024-10-09 02:43:40|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441830000|2024-10-09 02:43:50|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441840000|2024-10-09 02:44:00|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441880000|2024-10-09 02:44:40|20.06|19.98|20.06|19.98|20.14|19.98|20.06|19.89|0
1728441890000|2024-10-09 02:44:50|20.14|19.89|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441910000|2024-10-09 02:45:10|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441920000|2024-10-09 02:45:20|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441930000|2024-10-09 02:45:30|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441960000|2024-10-09 02:46:00|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441970000|2024-10-09 02:46:10|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728441980000|2024-10-09 02:46:20|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442020000|2024-10-09 02:47:00|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442050000|2024-10-09 02:47:30|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442060000|2024-10-09 02:47:40|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442070000|2024-10-09 02:47:50|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442080000|2024-10-09 02:48:00|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442090000|2024-10-09 02:48:10|20.06|19.98|20.14|19.89|20.14|19.98|20.05|19.89|0
1728442100000|2024-10-09 02:48:20|20.06|19.98|20.06|19.98|20.14|19.98|20.06|19.89|0
1728442110000|2024-10-09 02:48:30|20.14|19.89|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442120000|2024-10-09 02:48:40|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442130000|2024-10-09 02:48:50|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442140000|2024-10-09 02:49:00|20.06|19.98|20.14|19.89|20.14|19.98|20.05|19.89|0
1728442150000|2024-10-09 02:49:10|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442170000|2024-10-09 02:49:30|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442180000|2024-10-09 02:49:40|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442190000|2024-10-09 02:49:50|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442200000|2024-10-09 02:50:00|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442230000|2024-10-09 02:50:30|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442260000|2024-10-09 02:51:00|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442270000|2024-10-09 02:51:10|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442300000|2024-10-09 02:51:40|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442320000|2024-10-09 02:52:00|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442340000|2024-10-09 02:52:20|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728442350000|2024-10-09 02:52:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728442750000|2024-10-09 02:59:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|0
1728442800000|2024-10-09 03:00:00|20.09|20.01|20.1|20.02|20.18|20.02|20.09|19.93|0
1728442810000|2024-10-09 03:00:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1728442830000|2024-10-09 03:00:30|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1728442840000|2024-10-09 03:00:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728442850000|2024-10-09 03:00:50|||||||||2
1728442900000|2024-10-09 03:01:40|20.12|20.04|20.1|20.02|20.12|20.04|20.08|20|0
1728442910000|2024-10-09 03:01:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1728442920000|2024-10-09 03:02:00|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|4
1728442950000|2024-10-09 03:02:30|20.21|19.96|20.19|19.94|20.21|19.96|20.19|19.94|0
1728442970000|2024-10-09 03:02:50|20.13|20.05|20.13|20.05|20.21|20.05|20.13|19.96|0
1728442980000|2024-10-09 03:03:00|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1728442990000|2024-10-09 03:03:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728443120000|2024-10-09 03:05:20|20.11|20.03|20.21|19.96|20.21|20.05|20.11|19.96|0
1728443130000|2024-10-09 03:05:30|20.19|19.94|20.13|20.05|20.21|20.05|20.11|19.94|0
1728443140000|2024-10-09 03:05:40|20.21|19.96|20.19|19.94|20.21|20.05|20.11|19.94|0
1728443150000|2024-10-09 03:05:50|20.11|20.03|20.19|19.94|20.21|20.05|20.11|19.94|0
1728443160000|2024-10-09 03:06:00|20.13|20.05|20.13|20.05|20.21|20.05|20.11|19.94|0
1728443170000|2024-10-09 03:06:10|20.19|19.94|20.13|20.05|20.19|20.05|20.13|19.94|0
1728443180000|2024-10-09 03:06:20|20.19|19.94|20.11|20.03|20.21|20.05|20.11|19.94|0
1728443190000|2024-10-09 03:06:30|20.13|20.05|20.19|19.94|20.19|20.05|20.13|19.94|0
1728443200000|2024-10-09 03:06:40|20.2|19.95|20.22|19.97|20.22|19.97|20.2|19.95|0
1728443210000|2024-10-09 03:06:50|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1728443220000|2024-10-09 03:07:00|20.22|19.97|20.1|20.02|20.22|20.02|20.1|19.96|0
1728443460000|2024-10-09 03:11:00|20.12|20.04|20.13|20.05|20.19|20.05|20.12|19.94|0
1728443490000|2024-10-09 03:11:30|20.21|19.96|20.13|20.05|20.21|20.05|20.11|19.94|0
1728443500000|2024-10-09 03:11:40|20.21|19.96|20.13|20.05|20.21|20.05|20.1|19.94|0
1728443510000|2024-10-09 03:11:50|20.21|19.96|20.21|19.96|20.21|20.05|20.11|19.96|0
1728443520000|2024-10-09 03:12:00|20.19|19.94|20.22|19.97|20.22|19.97|20.19|19.94|0
1728443540000|2024-10-09 03:12:20|20.21|19.96|20.21|19.96|20.22|19.97|20.19|19.94|0
1728443550000|2024-10-09 03:12:30|20.19|19.94|20.2|19.95|20.22|19.97|20.19|19.94|0
1728443560000|2024-10-09 03:12:40|20.19|19.94|20.19|19.94|20.22|19.97|20.19|19.94|0
1728443570000|2024-10-09 03:12:50|20.2|19.95|20.22|19.97|20.22|19.97|20.2|19.95|0
1728443580000|2024-10-09 03:13:00|20.21|19.96|20.1|20.02|20.21|20.02|20.1|19.96|0
1728443820000|2024-10-09 03:17:00|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1728443830000|2024-10-09 03:17:10|20.11|20.03|20.13|20.05|20.21|20.05|20.11|19.94|0
1728443860000|2024-10-09 03:17:40|20.21|19.96|20.13|20.05|20.21|20.05|20.11|19.94|0
1728443870000|2024-10-09 03:17:50|20.21|19.96|20.19|19.94|20.21|20.05|20.11|19.94|0
1728443880000|2024-10-09 03:18:00|20.13|20.05|20.22|19.97|20.22|20.05|20.13|19.97|0
1728443890000|2024-10-09 03:18:10|20.21|19.96|20.22|19.97|20.22|19.97|20.19|19.94|0
1728443930000|2024-10-09 03:18:50|20.21|19.96|20.19|19.94|20.21|19.96|20.19|19.94|0
1728443960000|2024-10-09 03:19:20|20.2|19.95|20.1|20.02|20.2|20.02|20.1|19.94|0
1728444000000|2024-10-09 03:20:00|20.12|20.04|20.2|19.95|20.2|20.04|20.12|19.94|0
1728444010000|2024-10-09 03:20:10|20.22|19.97|20.22|19.97|20.22|19.97|20.22|19.97|0
1728444050000|2024-10-09 03:20:50|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1728444090000|2024-10-09 03:21:30|20.22|19.97|20.1|20.02|20.22|20.02|20.1|19.96|0
1728444220000|2024-10-09 03:23:40|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1728444360000|2024-10-09 03:26:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728444460000|2024-10-09 03:27:40|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1728444610000|2024-10-09 03:30:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728444830000|2024-10-09 03:33:50|20.19|19.94|20.19|19.94|20.19|19.94|20.19|19.94|0
1728445000000|2024-10-09 03:36:40|20.12|19.87|20.03|19.95|20.12|19.95|20.03|19.87|0
1728445050000|2024-10-09 03:37:30|20.08|20|20.08|20|20.08|20|20.08|20|1
1728445060000|2024-10-09 03:37:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728445080000|2024-10-09 03:38:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728445140000|2024-10-09 03:39:00|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728445160000|2024-10-09 03:39:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728445190000|2024-10-09 03:39:50|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728446590000|2024-10-09 04:03:10|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728446610000|2024-10-09 04:03:30|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728446700000|2024-10-09 04:05:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728446710000|2024-10-09 04:05:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728446730000|2024-10-09 04:05:30|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728447070000|2024-10-09 04:11:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728447090000|2024-10-09 04:11:30|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728447280000|2024-10-09 04:14:40|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728447330000|2024-10-09 04:15:30|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728448090000|2024-10-09 04:28:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728448110000|2024-10-09 04:28:30|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728448510000|2024-10-09 04:35:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728448570000|2024-10-09 04:36:10|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728448630000|2024-10-09 04:37:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728448750000|2024-10-09 04:39:10|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728448810000|2024-10-09 04:40:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728448950000|2024-10-09 04:42:30|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728449110000|2024-10-09 04:45:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728449160000|2024-10-09 04:46:00|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728449230000|2024-10-09 04:47:10|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728449610000|2024-10-09 04:53:30|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728450050000|2024-10-09 05:00:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728450070000|2024-10-09 05:01:10|20.13|19.88|20.05|19.97|20.13|19.97|20.05|19.88|0
1728450090000|2024-10-09 05:01:30|20.13|19.88|20.02|19.94|20.13|19.94|20.02|19.88|0
1728450100000|2024-10-09 05:01:40|20.13|19.88|20.13|19.88|20.13|19.88|20.13|19.88|0
1728450120000|2024-10-09 05:02:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728450150000|2024-10-09 05:02:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728450220000|2024-10-09 05:03:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728450250000|2024-10-09 05:04:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728450320000|2024-10-09 05:05:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728450350000|2024-10-09 05:05:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728450400000|2024-10-09 05:06:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728450420000|2024-10-09 05:07:00|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1728450460000|2024-10-09 05:07:40|20.16|19.91|20.16|19.91|20.16|19.91|20.16|19.91|0
1728450490000|2024-10-09 05:08:10|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728451020000|2024-10-09 05:17:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728451050000|2024-10-09 05:17:30|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728452230000|2024-10-09 05:37:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728452360000|2024-10-09 05:39:20|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728453070000|2024-10-09 05:51:10|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728453080000|2024-10-09 05:51:20|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728453090000|2024-10-09 05:51:30|20.06|19.98|20.06|19.98|20.14|19.98|20.06|19.89|0
1728453110000|2024-10-09 05:51:50|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|0
1728453120000|2024-10-09 05:52:00|20.06|19.98|20.14|19.89|20.14|19.98|20.06|19.89|0
1728453130000|2024-10-09 05:52:10|20.06|19.98|20.06|19.98|20.14|19.98|20.06|19.89|0
1728453150000|2024-10-09 05:52:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728453180000|2024-10-09 05:53:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728453230000|2024-10-09 05:53:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1728453240000|2024-10-09 05:54:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728453380000|2024-10-09 05:56:20|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|1
1728453390000|2024-10-09 05:56:30|20.11|20.03|20.11|20.03|20.12|20.04|20.11|20.03|6
1728453490000|2024-10-09 05:58:10|20.15|19.9|20.09|20.01|20.15|20.01|20.08|19.9|0
1728453560000|2024-10-09 05:59:20|||||||||1
1728453590000|2024-10-09 05:59:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1728453600000|2024-10-09 06:00:00|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|1
1728453610000|2024-10-09 06:00:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|11
1728453630000|2024-10-09 06:00:30|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1728453650000|2024-10-09 06:00:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728453660000|2024-10-09 06:01:00|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|2
1728453670000|2024-10-09 06:01:10|20.04|19.96|20.05|19.97|20.05|19.97|20.04|19.96|0
1728453690000|2024-10-09 06:01:30|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|0
1728453700000|2024-10-09 06:01:40|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|0
1728453780000|2024-10-09 06:03:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728453790000|2024-10-09 06:03:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728454050000|2024-10-09 06:07:30|20.05|19.97|20.05|19.97|20.05|19.97|20.04|19.96|0
1728454060000|2024-10-09 06:07:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728454410000|2024-10-09 06:13:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1728454500000|2024-10-09 06:15:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|4
1728454680000|2024-10-09 06:18:00|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|5
1728454690000|2024-10-09 06:18:10|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1728454730000|2024-10-09 06:18:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728454960000|2024-10-09 06:22:40|||||||||2
1728455070000|2024-10-09 06:24:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1728455090000|2024-10-09 06:24:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|0
1728455190000|2024-10-09 06:26:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728455310000|2024-10-09 06:28:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728455400000|2024-10-09 06:30:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728455880000|2024-10-09 06:38:00|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|1
1728456010000|2024-10-09 06:40:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1728456400000|2024-10-09 06:46:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1728456450000|2024-10-09 06:47:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728456500000|2024-10-09 06:48:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1728456550000|2024-10-09 06:49:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1728456560000|2024-10-09 06:49:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1728456660000|2024-10-09 06:51:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|7
1728456680000|2024-10-09 06:51:20|||||||||2
1728456700000|2024-10-09 06:51:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|3
1728456710000|2024-10-09 06:51:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728456790000|2024-10-09 06:53:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|157
1728456800000|2024-10-09 06:53:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728456840000|2024-10-09 06:54:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728456850000|2024-10-09 06:54:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728456860000|2024-10-09 06:54:20|||||||||10
1728457200000|2024-10-09 07:00:00|20|19.92|20.01|19.93|20.04|19.96|20|19.92|73
1728457210000|2024-10-09 07:00:10|20|19.92|20|19.92|20|19.92|20|19.92|9
1728457240000|2024-10-09 07:00:40|||||||||23
1728457250000|2024-10-09 07:00:50|20.03|19.95|20.03|19.95|20.05|19.97|20.03|19.95|0
1728457260000|2024-10-09 07:01:00|20|19.92|20|19.92|20.02|19.94|20|19.92|4
1728457270000|2024-10-09 07:01:10|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|3
1728457280000|2024-10-09 07:01:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1728457290000|2024-10-09 07:01:30|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|3
1728457340000|2024-10-09 07:02:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1728457350000|2024-10-09 07:02:30|20.03|19.95|20.01|19.93|20.05|19.97|20|19.92|0
1728457360000|2024-10-09 07:02:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1728457370000|2024-10-09 07:02:50|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|66
1728457380000|2024-10-09 07:03:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|6
1728457390000|2024-10-09 07:03:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|6
1728457400000|2024-10-09 07:03:20|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|9
1728457490000|2024-10-09 07:04:50|||||||||1
1728457500000|2024-10-09 07:05:00|||||||||1
1728457510000|2024-10-09 07:05:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|7
1728457520000|2024-10-09 07:05:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728457530000|2024-10-09 07:05:30|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1728457540000|2024-10-09 07:05:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728457550000|2024-10-09 07:05:50|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|0
1728457570000|2024-10-09 07:06:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|14
1728457580000|2024-10-09 07:06:20|20|19.92|20|19.92|20|19.92|20|19.92|1
1728457590000|2024-10-09 07:06:30|||||||||4
1728457600000|2024-10-09 07:06:40|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1728457610000|2024-10-09 07:06:50|20.01|19.93|20.01|19.93|20.01|19.93|20|19.92|0
1728457620000|2024-10-09 07:07:00|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|0
1728457630000|2024-10-09 07:07:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1728457680000|2024-10-09 07:08:00|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|7
1728457700000|2024-10-09 07:08:20|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|5
1728457710000|2024-10-09 07:08:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728457720000|2024-10-09 07:08:40|||||||||18
1728457750000|2024-10-09 07:09:10|||||||||1
1728457760000|2024-10-09 07:09:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|1
1728457770000|2024-10-09 07:09:30|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|4
1728457800000|2024-10-09 07:10:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|10
1728457810000|2024-10-09 07:10:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1728457820000|2024-10-09 07:10:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1728457840000|2024-10-09 07:10:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1728457870000|2024-10-09 07:11:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1728457890000|2024-10-09 07:11:30|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|4
1728457910000|2024-10-09 07:11:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|26
1728457920000|2024-10-09 07:12:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|12
1728457960000|2024-10-09 07:12:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|4
1728457970000|2024-10-09 07:12:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|5
1728457980000|2024-10-09 07:13:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|8
1728457990000|2024-10-09 07:13:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1728458030000|2024-10-09 07:13:50|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1728458050000|2024-10-09 07:14:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728458080000|2024-10-09 07:14:40|20.12|20.04|20.16|20.08|20.16|20.08|20.12|20.04|0
1728458120000|2024-10-09 07:15:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|23
1728458180000|2024-10-09 07:16:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1728458280000|2024-10-09 07:18:00|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|20
1728458360000|2024-10-09 07:19:20|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|1
1728458380000|2024-10-09 07:19:40|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1728458400000|2024-10-09 07:20:00|20.19|20.11|20.22|20.14|20.22|20.14|20.17|20.09|15
1728458410000|2024-10-09 07:20:10|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|3
1728458420000|2024-10-09 07:20:20|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|4
1728458440000|2024-10-09 07:20:40|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|1
1728458450000|2024-10-09 07:20:50|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1728458460000|2024-10-09 07:21:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1728458500000|2024-10-09 07:21:40|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|20
1728458560000|2024-10-09 07:22:40|20.17|20.09|20.17|20.09|20.19|20.11|20.17|20.09|0
1728458570000|2024-10-09 07:22:50|||||||||13
1728458580000|2024-10-09 07:23:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1728458610000|2024-10-09 07:23:30|||||||||8
1728458630000|2024-10-09 07:23:50|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|3
1728458640000|2024-10-09 07:24:00|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|0
1728458690000|2024-10-09 07:24:50|||||||||3
1728458730000|2024-10-09 07:25:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|3
1728458740000|2024-10-09 07:25:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728458780000|2024-10-09 07:26:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|94
1728458790000|2024-10-09 07:26:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728458800000|2024-10-09 07:26:40|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1728458810000|2024-10-09 07:26:50|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1728458820000|2024-10-09 07:27:00|20.13|20.05|20.13|20.05|20.15|20.07|20.11|20.03|0
1728458830000|2024-10-09 07:27:10|20.15|20.07|20.11|20.03|20.15|20.07|20.11|20.03|0
1728458840000|2024-10-09 07:27:20|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728458850000|2024-10-09 07:27:30|20.13|20.05|20.13|20.05|20.15|20.07|20.11|20.03|0
1728458860000|2024-10-09 07:27:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1728458870000|2024-10-09 07:27:50|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1728458910000|2024-10-09 07:28:30|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1728458920000|2024-10-09 07:28:40|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728458930000|2024-10-09 07:28:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728458940000|2024-10-09 07:29:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728458970000|2024-10-09 07:29:30|||||||||8
1728459000000|2024-10-09 07:30:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728459010000|2024-10-09 07:30:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|7
1728459030000|2024-10-09 07:30:30|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1728459040000|2024-10-09 07:30:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1728459050000|2024-10-09 07:30:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728459090000|2024-10-09 07:31:30|||||||||1
1728459110000|2024-10-09 07:31:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|6
1728459170000|2024-10-09 07:32:50|||||||||30
1728459180000|2024-10-09 07:33:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1728459190000|2024-10-09 07:33:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728459220000|2024-10-09 07:33:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|6
1728459230000|2024-10-09 07:33:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728459260000|2024-10-09 07:34:20|||||||||4
1728459280000|2024-10-09 07:34:40|||||||||2
1728459300000|2024-10-09 07:35:00|||||||||1
1728459310000|2024-10-09 07:35:10|||||||||1
1728459320000|2024-10-09 07:35:20|||||||||1
1728459330000|2024-10-09 07:35:30|||||||||1
1728459340000|2024-10-09 07:35:40|20.06|19.98|20.08|20|20.1|20.02|20.06|19.98|1
1728459350000|2024-10-09 07:35:50|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|0
1728459360000|2024-10-09 07:36:00|20.1|20.02|20.08|20|20.1|20.02|20.06|19.98|2
1728459370000|2024-10-09 07:36:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728459380000|2024-10-09 07:36:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|1
1728459390000|2024-10-09 07:36:30|20.08|20|20.08|20|20.08|20|20.08|20|1
1728459400000|2024-10-09 07:36:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1728459410000|2024-10-09 07:36:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1728459420000|2024-10-09 07:37:00|20.08|20|20.08|20|20.08|20|20.08|20|1
1728459430000|2024-10-09 07:37:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|1
1728459450000|2024-10-09 07:37:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|7
1728459460000|2024-10-09 07:37:40|||||||||1
1728459480000|2024-10-09 07:38:00|||||||||1
1728459490000|2024-10-09 07:38:10|||||||||1
1728459500000|2024-10-09 07:38:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|27
1728459600000|2024-10-09 07:40:00|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|0
1728459630000|2024-10-09 07:40:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|1
1728459640000|2024-10-09 07:40:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|4
1728459650000|2024-10-09 07:40:50|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|3
1728459660000|2024-10-09 07:41:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728459690000|2024-10-09 07:41:30|||||||||10
1728459730000|2024-10-09 07:42:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|10
1728459740000|2024-10-09 07:42:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728459770000|2024-10-09 07:42:50|||||||||10
1728459780000|2024-10-09 07:43:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728459910000|2024-10-09 07:45:10|||||||||4
1728459920000|2024-10-09 07:45:20|||||||||4
1728459950000|2024-10-09 07:45:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1728459960000|2024-10-09 07:46:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|5
1728459970000|2024-10-09 07:46:10|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|0
1728459980000|2024-10-09 07:46:20|20.08|20|20.08|20|20.1|20.02|20.06|19.98|0
1728459990000|2024-10-09 07:46:30|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|0
1728460010000|2024-10-09 07:46:50|20.05|19.97|20.08|20|20.08|20|20.05|19.97|25
1728460020000|2024-10-09 07:47:00|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|0
1728460030000|2024-10-09 07:47:10|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1728460060000|2024-10-09 07:47:40|20.08|20|20.08|20|20.08|20|20.06|19.98|0
1728460070000|2024-10-09 07:47:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728460090000|2024-10-09 07:48:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|20
1728460130000|2024-10-09 07:48:50|||||||||37
1728460140000|2024-10-09 07:49:00|||||||||1
1728460150000|2024-10-09 07:49:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728460180000|2024-10-09 07:49:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1728460190000|2024-10-09 07:49:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1728460210000|2024-10-09 07:50:10|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1728460220000|2024-10-09 07:50:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1728460230000|2024-10-09 07:50:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1728460240000|2024-10-09 07:50:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|106
1728460260000|2024-10-09 07:51:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|1
1728460270000|2024-10-09 07:51:10|||||||||3
1728460290000|2024-10-09 07:51:30|||||||||1
1728460320000|2024-10-09 07:52:00|||||||||1
1728460330000|2024-10-09 07:52:10|||||||||1
1728460360000|2024-10-09 07:52:40|||||||||1
1728460380000|2024-10-09 07:53:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|1
1728460390000|2024-10-09 07:53:10|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1728460400000|2024-10-09 07:53:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1728460410000|2024-10-09 07:53:30|||||||||1
1728460420000|2024-10-09 07:53:40|20.08|20|20.08|20|20.08|20|20.08|20|2
1728460430000|2024-10-09 07:53:50|20.1|20.02|20.06|19.98|20.11|20.03|20.06|19.98|7
1728460480000|2024-10-09 07:54:40|20.08|20|20.11|20.03|20.11|20.03|20.08|20|7
1728460490000|2024-10-09 07:54:50|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|9
1728460500000|2024-10-09 07:55:00|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|8
1728460510000|2024-10-09 07:55:10|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|4
1728460520000|2024-10-09 07:55:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1728460530000|2024-10-09 07:55:30|20.08|20|20.08|20|20.08|20|20.06|19.98|0
1728460540000|2024-10-09 07:55:40|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1728460550000|2024-10-09 07:55:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728460560000|2024-10-09 07:56:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1728460620000|2024-10-09 07:57:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1728460630000|2024-10-09 07:57:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1728460680000|2024-10-09 07:58:00|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|81
1728460770000|2024-10-09 07:59:30|||||||||13
1728460880000|2024-10-09 08:01:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1728460890000|2024-10-09 08:01:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1728460900000|2024-10-09 08:01:40|20.08|20|20.06|19.98|20.1|20.02|20.06|19.98|0
1728460910000|2024-10-09 08:01:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|7
1728460940000|2024-10-09 08:02:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|1
1728460950000|2024-10-09 08:02:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|3
1728460960000|2024-10-09 08:02:40|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1728460970000|2024-10-09 08:02:50|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1728460980000|2024-10-09 08:03:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1728460990000|2024-10-09 08:03:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1728461010000|2024-10-09 08:03:30|||||||||3
1728461090000|2024-10-09 08:04:50|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1728461100000|2024-10-09 08:05:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1728461110000|2024-10-09 08:05:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1728461120000|2024-10-09 08:05:20|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1728461140000|2024-10-09 08:05:40|||||||||1
1728461180000|2024-10-09 08:06:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|4
1728461190000|2024-10-09 08:06:30|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|0
1728461430000|2024-10-09 08:10:30|||||||||1
1728461510000|2024-10-09 08:11:50|20|19.92|20|19.92|20|19.92|20|19.92|1
1728461520000|2024-10-09 08:12:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|5
1728461530000|2024-10-09 08:12:10|20.03|19.95|20|19.92|20.03|19.95|20|19.92|10
1728461580000|2024-10-09 08:13:00|||||||||22
1728461640000|2024-10-09 08:14:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1728461650000|2024-10-09 08:14:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|40
1728461660000|2024-10-09 08:14:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|33
1728461670000|2024-10-09 08:14:30|20.02|19.94|20.03|19.95|20.03|19.95|20.01|19.93|0
1728461690000|2024-10-09 08:14:50|20|19.92|20.04|19.96|20.04|19.96|20|19.92|24
1728461700000|2024-10-09 08:15:00|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|0
1728461710000|2024-10-09 08:15:10|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1728461720000|2024-10-09 08:15:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1728461760000|2024-10-09 08:16:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1728461770000|2024-10-09 08:16:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1728461780000|2024-10-09 08:16:20|20.04|19.96|20.02|19.94|20.04|19.96|20|19.92|0
1728461790000|2024-10-09 08:16:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1728461800000|2024-10-09 08:16:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728461810000|2024-10-09 08:16:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1728461820000|2024-10-09 08:17:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1728461830000|2024-10-09 08:17:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|124
1728461890000|2024-10-09 08:18:10|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|71
1728462040000|2024-10-09 08:20:40|||||||||80
1728462050000|2024-10-09 08:20:50|||||||||1
1728462080000|2024-10-09 08:21:20|||||||||1
1728462100000|2024-10-09 08:21:40|||||||||8
1728462110000|2024-10-09 08:21:50|||||||||1
1728462150000|2024-10-09 08:22:30|||||||||1
1728462180000|2024-10-09 08:23:00|20.08|20|20.08|20|20.08|20|20.08|20|52
1728462190000|2024-10-09 08:23:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|16
1728462270000|2024-10-09 08:24:30|||||||||1
1728462290000|2024-10-09 08:24:50|20.08|20|20.1|20.02|20.1|20.02|20.05|19.97|54
1728462300000|2024-10-09 08:25:00|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1728462310000|2024-10-09 08:25:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728462320000|2024-10-09 08:25:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|2
1728462330000|2024-10-09 08:25:30|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|1
1728462340000|2024-10-09 08:25:40|20.05|19.97|20.05|19.97|20.08|20|20.05|19.97|44
1728462350000|2024-10-09 08:25:50|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1728462370000|2024-10-09 08:26:10|||||||||1
1728462450000|2024-10-09 08:27:30|||||||||1
1728462480000|2024-10-09 08:28:00|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|10
1728462490000|2024-10-09 08:28:10|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1728462500000|2024-10-09 08:28:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728462520000|2024-10-09 08:28:40|||||||||1
1728462560000|2024-10-09 08:29:20|||||||||1
1728462640000|2024-10-09 08:30:40|||||||||1
1728462660000|2024-10-09 08:31:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1728462670000|2024-10-09 08:31:10|||||||||30
1728462710000|2024-10-09 08:31:50|||||||||1
1728462740000|2024-10-09 08:32:20|||||||||1
1728462900000|2024-10-09 08:35:00|||||||||1
1728462930000|2024-10-09 08:35:30|||||||||1
1728462970000|2024-10-09 08:36:10|20.04|19.96|20.04|19.96|20.05|19.97|20.04|19.96|222
1728463060000|2024-10-09 08:37:40|||||||||2
1728463100000|2024-10-09 08:38:20|||||||||4
1728463120000|2024-10-09 08:38:40|20|19.92|20|19.92|20|19.92|20|19.92|46
1728463140000|2024-10-09 08:39:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|97
1728463180000|2024-10-09 08:39:40|||||||||30
1728463240000|2024-10-09 08:40:40|||||||||2
1728463250000|2024-10-09 08:40:50|20.01|19.93|19.99|19.91|20.02|19.94|19.99|19.91|40
1728463570000|2024-10-09 08:46:10|20|19.92|20|19.92|20|19.92|19.99|19.91|0
1728463580000|2024-10-09 08:46:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728463740000|2024-10-09 08:49:00|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1728463770000|2024-10-09 08:49:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728463780000|2024-10-09 08:49:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1728463790000|2024-10-09 08:49:50|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1728463800000|2024-10-09 08:50:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1728463810000|2024-10-09 08:50:10|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1728463820000|2024-10-09 08:50:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1728463840000|2024-10-09 08:50:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1728463850000|2024-10-09 08:50:50|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1728463860000|2024-10-09 08:51:00|||||||||39
1728463880000|2024-10-09 08:51:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1728463900000|2024-10-09 08:51:40|||||||||32
1728464020000|2024-10-09 08:53:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728464040000|2024-10-09 08:54:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|11
1728464060000|2024-10-09 08:54:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1728464070000|2024-10-09 08:54:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728464090000|2024-10-09 08:54:50|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|0
1728464100000|2024-10-09 08:55:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728464260000|2024-10-09 08:57:40|||||||||2
1728464370000|2024-10-09 08:59:30|20.08|20|20.08|20|20.08|20|20.08|20|0
1728464380000|2024-10-09 08:59:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1728464390000|2024-10-09 08:59:50|||||||||5
1728464450000|2024-10-09 09:00:50|||||||||5
1728464600000|2024-10-09 09:03:20|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|1
1728464690000|2024-10-09 09:04:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|12
1728464700000|2024-10-09 09:05:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1728464710000|2024-10-09 09:05:10|||||||||6
1728464730000|2024-10-09 09:05:30|20.01|19.93|19.99|19.91|20.03|19.95|19.99|19.91|0
1728464770000|2024-10-09 09:06:10|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1728464810000|2024-10-09 09:06:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728464840000|2024-10-09 09:07:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1728464850000|2024-10-09 09:07:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1728464860000|2024-10-09 09:07:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728464870000|2024-10-09 09:07:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1728464880000|2024-10-09 09:08:00|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1728464890000|2024-10-09 09:08:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1728464900000|2024-10-09 09:08:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1728464910000|2024-10-09 09:08:30|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1728464930000|2024-10-09 09:08:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1728464950000|2024-10-09 09:09:10|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|0
1728465020000|2024-10-09 09:10:20|||||||||4
1728465070000|2024-10-09 09:11:10|||||||||29
1728465090000|2024-10-09 09:11:30|||||||||1
1728465100000|2024-10-09 09:11:40|||||||||7
1728465190000|2024-10-09 09:13:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|15
1728465260000|2024-10-09 09:14:20|||||||||7
1728465350000|2024-10-09 09:15:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1728465380000|2024-10-09 09:16:20|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|37
1728465420000|2024-10-09 09:17:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1728465480000|2024-10-09 09:18:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1728465490000|2024-10-09 09:18:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|120
1728465620000|2024-10-09 09:20:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|9
1728465650000|2024-10-09 09:20:50|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|0
1728465660000|2024-10-09 09:21:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1728465710000|2024-10-09 09:21:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1728465720000|2024-10-09 09:22:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1728465960000|2024-10-09 09:26:00|||||||||2
1728465970000|2024-10-09 09:26:10|||||||||7
1728466150000|2024-10-09 09:29:10|||||||||2
1728466480000|2024-10-09 09:34:40|||||||||7
1728466520000|2024-10-09 09:35:20|||||||||2
1728466560000|2024-10-09 09:36:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|34
1728466570000|2024-10-09 09:36:10|||||||||3
1728466610000|2024-10-09 09:36:50|||||||||4
1728466680000|2024-10-09 09:38:00|||||||||1
1728466690000|2024-10-09 09:38:10|||||||||10
1728466700000|2024-10-09 09:38:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1728466710000|2024-10-09 09:38:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1728466720000|2024-10-09 09:38:40|||||||||10
1728466800000|2024-10-09 09:40:00|||||||||30
1728466830000|2024-10-09 09:40:30|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1728466880000|2024-10-09 09:41:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1728466890000|2024-10-09 09:41:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|3
1728466900000|2024-10-09 09:41:40|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|0
1728466950000|2024-10-09 09:42:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1728467120000|2024-10-09 09:45:20|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1728467130000|2024-10-09 09:45:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1728467140000|2024-10-09 09:45:40|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1728467190000|2024-10-09 09:46:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|188
1728467290000|2024-10-09 09:48:10|||||||||61
1728467300000|2024-10-09 09:48:20|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|0
1728467350000|2024-10-09 09:49:10|||||||||37
1728467390000|2024-10-09 09:49:50|||||||||17
1728467420000|2024-10-09 09:50:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|10
1728467440000|2024-10-09 09:50:40|||||||||2
1728467450000|2024-10-09 09:50:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|55
1728467850000|2024-10-09 09:57:30|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|0
1728467870000|2024-10-09 09:57:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1728467960000|2024-10-09 09:59:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|61
1728468080000|2024-10-09 10:01:20|||||||||2
1728468120000|2024-10-09 10:02:00|19.84|19.76|19.86|19.78|19.88|19.8|19.84|19.76|26
1728468130000|2024-10-09 10:02:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|6
1728468190000|2024-10-09 10:03:10|||||||||5
1728468220000|2024-10-09 10:03:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728468230000|2024-10-09 10:03:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1728468240000|2024-10-09 10:04:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728468260000|2024-10-09 10:04:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728468270000|2024-10-09 10:04:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728468280000|2024-10-09 10:04:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1728468300000|2024-10-09 10:05:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728468310000|2024-10-09 10:05:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1728468330000|2024-10-09 10:05:30|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1728468340000|2024-10-09 10:05:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|76
1728468350000|2024-10-09 10:05:50|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1728468360000|2024-10-09 10:06:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1728468370000|2024-10-09 10:06:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728468400000|2024-10-09 10:06:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|72
1728468420000|2024-10-09 10:07:00|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1728468440000|2024-10-09 10:07:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728468460000|2024-10-09 10:07:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728468490000|2024-10-09 10:08:10|||||||||34
1728468500000|2024-10-09 10:08:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728468510000|2024-10-09 10:08:30|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1728468520000|2024-10-09 10:08:40|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|0
1728468570000|2024-10-09 10:09:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728468580000|2024-10-09 10:09:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728468690000|2024-10-09 10:11:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728468740000|2024-10-09 10:12:20|||||||||7
1728468980000|2024-10-09 10:16:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|62
1728469050000|2024-10-09 10:17:30|||||||||8
1728469070000|2024-10-09 10:17:50|||||||||660
1728469120000|2024-10-09 10:18:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728469130000|2024-10-09 10:18:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728469200000|2024-10-09 10:20:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|1
1728469360000|2024-10-09 10:22:40|||||||||34
1728469370000|2024-10-09 10:22:50|||||||||7
1728469540000|2024-10-09 10:25:40|||||||||1
1728469600000|2024-10-09 10:26:40|||||||||7
1728469860000|2024-10-09 10:31:00|||||||||35
1728470320000|2024-10-09 10:38:40|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|22
1728470510000|2024-10-09 10:41:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|108
1728470890000|2024-10-09 10:48:10|||||||||1
1728470940000|2024-10-09 10:49:00|||||||||1
1728471000000|2024-10-09 10:50:00|||||||||1
1728471020000|2024-10-09 10:50:20|19.79|19.71|19.81|19.73|19.83|19.75|19.79|19.71|2
1728471030000|2024-10-09 10:50:30|19.79|19.71|19.81|19.73|19.83|19.75|19.79|19.71|0
1728471040000|2024-10-09 10:50:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728471070000|2024-10-09 10:51:10|||||||||8
1728471080000|2024-10-09 10:51:20|||||||||1
1728471130000|2024-10-09 10:52:10|||||||||1
1728471270000|2024-10-09 10:54:30|||||||||1
1728471320000|2024-10-09 10:55:20|||||||||1
1728471340000|2024-10-09 10:55:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|21
1728471450000|2024-10-09 10:57:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|55
1728471470000|2024-10-09 10:57:50|||||||||17
1728471560000|2024-10-09 10:59:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|17
1728471770000|2024-10-09 11:02:50|||||||||2
1728471910000|2024-10-09 11:05:10|||||||||2
1728472040000|2024-10-09 11:07:20|||||||||2
1728472230000|2024-10-09 11:10:30|||||||||2
1728472300000|2024-10-09 11:11:40|||||||||100
1728472310000|2024-10-09 11:11:50|||||||||3
1728472490000|2024-10-09 11:14:50|||||||||1
1728472540000|2024-10-09 11:15:40|||||||||1
1728472610000|2024-10-09 11:16:50|||||||||2
1728472710000|2024-10-09 11:18:30|||||||||1
1728472720000|2024-10-09 11:18:40|||||||||1
1728472810000|2024-10-09 11:20:10|||||||||1
1728472860000|2024-10-09 11:21:00|||||||||1
1728472980000|2024-10-09 11:23:00|||||||||1
1728473120000|2024-10-09 11:25:20|19.84|19.76|19.84|19.76|19.88|19.8|19.84|19.76|164
1728473130000|2024-10-09 11:25:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|27
1728473340000|2024-10-09 11:29:00|||||||||1
1728473480000|2024-10-09 11:31:20|||||||||3
1728473550000|2024-10-09 11:32:30|||||||||3
1728473570000|2024-10-09 11:32:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|30
1728473580000|2024-10-09 11:33:00|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1728473590000|2024-10-09 11:33:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728473710000|2024-10-09 11:35:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|22
1728473910000|2024-10-09 11:38:30|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1728474080000|2024-10-09 11:41:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|56
1728474100000|2024-10-09 11:41:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|4
1728474110000|2024-10-09 11:41:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728474120000|2024-10-09 11:42:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1728474290000|2024-10-09 11:44:50|||||||||25
1728474340000|2024-10-09 11:45:40|19.84|19.76|19.84|19.76|19.88|19.8|19.84|19.76|18
1728474380000|2024-10-09 11:46:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728474750000|2024-10-09 11:52:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728474770000|2024-10-09 11:52:50|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|119
1728474810000|2024-10-09 11:53:30|||||||||9
1728475390000|2024-10-09 12:03:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|263
1728475400000|2024-10-09 12:03:20|||||||||9
1728475410000|2024-10-09 12:03:30|||||||||6
1728475470000|2024-10-09 12:04:30|||||||||11
1728475580000|2024-10-09 12:06:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|9
1728475670000|2024-10-09 12:07:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1728475680000|2024-10-09 12:08:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1728475790000|2024-10-09 12:09:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728475860000|2024-10-09 12:11:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1728475970000|2024-10-09 12:12:50|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|51
1728476250000|2024-10-09 12:17:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|56
1728476260000|2024-10-09 12:17:40|||||||||4
1728476270000|2024-10-09 12:17:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728476360000|2024-10-09 12:19:20|||||||||7
1728476510000|2024-10-09 12:21:50|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|26
1728476610000|2024-10-09 12:23:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1728476640000|2024-10-09 12:24:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1728476650000|2024-10-09 12:24:10|||||||||3
1728476660000|2024-10-09 12:24:20|||||||||4
1728476670000|2024-10-09 12:24:30|||||||||6
1728476680000|2024-10-09 12:24:40|||||||||4
1728476690000|2024-10-09 12:24:50|||||||||4
1728476720000|2024-10-09 12:25:20|||||||||7
1728476780000|2024-10-09 12:26:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|145
1728476830000|2024-10-09 12:27:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|15
1728476850000|2024-10-09 12:27:30|||||||||7
1728476870000|2024-10-09 12:27:50|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|38
1728476880000|2024-10-09 12:28:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1728476930000|2024-10-09 12:28:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|62
1728476940000|2024-10-09 12:29:00|19.79|19.71|19.79|19.71|19.81|19.73|19.79|19.71|11
1728476950000|2024-10-09 12:29:10|||||||||3
1728476960000|2024-10-09 12:29:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|14
1728476970000|2024-10-09 12:29:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|6
1728476990000|2024-10-09 12:29:50|||||||||6
1728477000000|2024-10-09 12:30:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1728477020000|2024-10-09 12:30:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1728477030000|2024-10-09 12:30:30|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1728477270000|2024-10-09 12:34:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|51
1728477280000|2024-10-09 12:34:40|19.83|19.75|19.79|19.71|19.83|19.75|19.79|19.71|0
1728477400000|2024-10-09 12:36:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728477520000|2024-10-09 12:38:40|||||||||47
1728477610000|2024-10-09 12:40:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|11
1728477630000|2024-10-09 12:40:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1728477640000|2024-10-09 12:40:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1728477650000|2024-10-09 12:40:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728477660000|2024-10-09 12:41:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|62
1728477670000|2024-10-09 12:41:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1728477680000|2024-10-09 12:41:20|19.86|19.78|19.88|19.8|19.88|19.8|19.84|19.76|0
1728477690000|2024-10-09 12:41:30|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1728477710000|2024-10-09 12:41:50|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1728477720000|2024-10-09 12:42:00|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1728477730000|2024-10-09 12:42:10|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1728477760000|2024-10-09 12:42:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728477770000|2024-10-09 12:42:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1728477780000|2024-10-09 12:43:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1728477790000|2024-10-09 12:43:10|||||||||6
1728477800000|2024-10-09 12:43:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|10
1728477850000|2024-10-09 12:44:10|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|26
1728477860000|2024-10-09 12:44:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1728477870000|2024-10-09 12:44:30|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|12
1728477880000|2024-10-09 12:44:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|43
1728478000000|2024-10-09 12:46:40|||||||||5
1728478020000|2024-10-09 12:47:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|68
1728478150000|2024-10-09 12:49:10|||||||||9
1728478330000|2024-10-09 12:52:10|||||||||6
1728478570000|2024-10-09 12:56:10|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|18
1728478630000|2024-10-09 12:57:10|19.86|19.78|19.84|19.76|19.88|19.8|19.84|19.76|0
1728478650000|2024-10-09 12:57:30|19.88|19.8|19.84|19.76|19.88|19.8|19.84|19.76|0
1728478680000|2024-10-09 12:58:00|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|26
1728478820000|2024-10-09 13:00:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|20
1728478830000|2024-10-09 13:00:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1728478850000|2024-10-09 13:00:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1728478860000|2024-10-09 13:01:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1728478870000|2024-10-09 13:01:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728479010000|2024-10-09 13:03:30|||||||||4
1728479020000|2024-10-09 13:03:40|||||||||1
1728479070000|2024-10-09 13:04:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|172
1728479130000|2024-10-09 13:05:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|87
1728479150000|2024-10-09 13:05:50|||||||||10
1728479250000|2024-10-09 13:07:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|35
1728479280000|2024-10-09 13:08:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|11
1728479290000|2024-10-09 13:08:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1728479320000|2024-10-09 13:08:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728479370000|2024-10-09 13:09:30|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|5
1728479400000|2024-10-09 13:10:00|||||||||5
1728479430000|2024-10-09 13:10:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|6
1728479450000|2024-10-09 13:10:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1728479460000|2024-10-09 13:11:00|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|0
1728479490000|2024-10-09 13:11:30|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|37
1728479510000|2024-10-09 13:11:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728479590000|2024-10-09 13:13:10|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|79
1728479620000|2024-10-09 13:13:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728479700000|2024-10-09 13:15:00|||||||||37
1728479710000|2024-10-09 13:15:10|||||||||5
1728479720000|2024-10-09 13:15:20|||||||||7
1728479840000|2024-10-09 13:17:20|||||||||19
1728479860000|2024-10-09 13:17:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|16
1728479960000|2024-10-09 13:19:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|15
1728479970000|2024-10-09 13:19:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728479990000|2024-10-09 13:19:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|4
1728480070000|2024-10-09 13:21:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|29
1728480080000|2024-10-09 13:21:20|||||||||2
1728480140000|2024-10-09 13:22:20|||||||||5
1728480170000|2024-10-09 13:22:50|||||||||14
1728480190000|2024-10-09 13:23:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1728480200000|2024-10-09 13:23:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1728480210000|2024-10-09 13:23:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1728480290000|2024-10-09 13:24:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728480300000|2024-10-09 13:25:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|38
1728480310000|2024-10-09 13:25:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|7
1728480320000|2024-10-09 13:25:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1728480330000|2024-10-09 13:25:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1728480340000|2024-10-09 13:25:40|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1728480350000|2024-10-09 13:25:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1728480360000|2024-10-09 13:26:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1728480370000|2024-10-09 13:26:10|||||||||25
1728480390000|2024-10-09 13:26:30|||||||||19
1728480440000|2024-10-09 13:27:20|||||||||31
1728480450000|2024-10-09 13:27:30|||||||||9
1728480540000|2024-10-09 13:29:00|||||||||1
1728480550000|2024-10-09 13:29:10|||||||||2
1728480580000|2024-10-09 13:29:40|||||||||31
1728480590000|2024-10-09 13:29:50|||||||||8
1728480600000|2024-10-09 13:30:00|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|126
1728480670000|2024-10-09 13:31:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|25
1728480680000|2024-10-09 13:31:20|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1728480690000|2024-10-09 13:31:30|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1728480700000|2024-10-09 13:31:40|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1728480710000|2024-10-09 13:31:50|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1728480750000|2024-10-09 13:32:30|||||||||2
1728480770000|2024-10-09 13:32:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|12
1728480780000|2024-10-09 13:33:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1728480790000|2024-10-09 13:33:10|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|30
1728480800000|2024-10-09 13:33:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1728480810000|2024-10-09 13:33:30|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1728480820000|2024-10-09 13:33:40|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1728480830000|2024-10-09 13:33:50|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1728480840000|2024-10-09 13:34:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1728480880000|2024-10-09 13:34:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|68
1728480890000|2024-10-09 13:34:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|1
1728480900000|2024-10-09 13:35:00|19.78|19.7|19.78|19.7|19.78|19.7|19.74|19.66|0
1728480920000|2024-10-09 13:35:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1728480970000|2024-10-09 13:36:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|15
1728480980000|2024-10-09 13:36:20|||||||||14
1728481070000|2024-10-09 13:37:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|18
1728481080000|2024-10-09 13:38:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|22
1728481120000|2024-10-09 13:38:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|5
1728481140000|2024-10-09 13:39:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1728481150000|2024-10-09 13:39:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1728481160000|2024-10-09 13:39:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1728481170000|2024-10-09 13:39:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|10
1728481190000|2024-10-09 13:39:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|5
1728481220000|2024-10-09 13:40:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|14
1728481240000|2024-10-09 13:40:40|||||||||5
1728481260000|2024-10-09 13:41:00|||||||||2
1728481350000|2024-10-09 13:42:30|||||||||1
1728481360000|2024-10-09 13:42:40|||||||||1
1728481370000|2024-10-09 13:42:50|||||||||1
1728481380000|2024-10-09 13:43:00|||||||||2
1728481390000|2024-10-09 13:43:10|||||||||3
1728481400000|2024-10-09 13:43:20|||||||||1
1728481410000|2024-10-09 13:43:30|||||||||1
1728481420000|2024-10-09 13:43:40|||||||||1
1728481430000|2024-10-09 13:43:50|||||||||1
1728481440000|2024-10-09 13:44:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|263
1728481450000|2024-10-09 13:44:10|||||||||1
1728481460000|2024-10-09 13:44:20|||||||||2
1728481470000|2024-10-09 13:44:30|||||||||1
1728481490000|2024-10-09 13:44:50|||||||||2
1728481500000|2024-10-09 13:45:00|||||||||1
1728481510000|2024-10-09 13:45:10|||||||||1
1728481540000|2024-10-09 13:45:40|||||||||1
1728481550000|2024-10-09 13:45:50|||||||||1
1728481560000|2024-10-09 13:46:00|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|258
1728481570000|2024-10-09 13:46:10|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|5
1728481580000|2024-10-09 13:46:20|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|6
1728481600000|2024-10-09 13:46:40|||||||||1
1728481620000|2024-10-09 13:47:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|168
1728481630000|2024-10-09 13:47:10|19.58|19.5|19.56|19.48|19.6|19.52|19.56|19.48|2
1728481640000|2024-10-09 13:47:20|||||||||1
1728481650000|2024-10-09 13:47:30|||||||||1
1728481660000|2024-10-09 13:47:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|3
1728481670000|2024-10-09 13:47:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1728481700000|2024-10-09 13:48:20|||||||||2
1728481730000|2024-10-09 13:48:50|||||||||1
1728481740000|2024-10-09 13:49:00|||||||||2
1728481750000|2024-10-09 13:49:10|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|85
1728481930000|2024-10-09 13:52:10|||||||||7
1728482060000|2024-10-09 13:54:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|2
1728482120000|2024-10-09 13:55:20|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|45
1728482130000|2024-10-09 13:55:30|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|1
1728482140000|2024-10-09 13:55:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1728482150000|2024-10-09 13:55:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1728482220000|2024-10-09 13:57:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|34
1728482230000|2024-10-09 13:57:10|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|5
1728482240000|2024-10-09 13:57:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|7
1728482250000|2024-10-09 13:57:30|19.53|19.45|19.51|19.43|19.55|19.47|19.51|19.43|0
1728482260000|2024-10-09 13:57:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1728482280000|2024-10-09 13:58:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|12
1728482290000|2024-10-09 13:58:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1728482340000|2024-10-09 13:59:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1728482380000|2024-10-09 13:59:40|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|4
1728482390000|2024-10-09 13:59:50|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|0
1728482400000|2024-10-09 14:00:00|||||||||2
1728482410000|2024-10-09 14:00:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|6
1728482450000|2024-10-09 14:00:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1728482460000|2024-10-09 14:01:00|19.47|19.39|19.45|19.37|19.48|19.4|19.45|19.37|85
1728482470000|2024-10-09 14:01:10|19.48|19.4|19.45|19.37|19.5|19.42|19.45|19.37|11
1728482490000|2024-10-09 14:01:30|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|0
1728482510000|2024-10-09 14:01:50|19.47|19.39|19.47|19.39|19.49|19.41|19.45|19.37|0
1728482520000|2024-10-09 14:02:00|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|0
1728482530000|2024-10-09 14:02:10|19.47|19.39|19.49|19.41|19.49|19.41|19.45|19.37|66
1728482540000|2024-10-09 14:02:20|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|0
1728482550000|2024-10-09 14:02:30|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1728482560000|2024-10-09 14:02:40|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|19
1728482610000|2024-10-09 14:03:30|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|0
1728482620000|2024-10-09 14:03:40|19.47|19.39|19.45|19.37|19.49|19.41|19.45|19.37|0
1728482630000|2024-10-09 14:03:50|||||||||5
1728482640000|2024-10-09 14:04:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1728482650000|2024-10-09 14:04:10|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|8
1728482700000|2024-10-09 14:05:00|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|12
1728482770000|2024-10-09 14:06:10|||||||||7
1728482820000|2024-10-09 14:07:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|9
1728482830000|2024-10-09 14:07:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|11
1728482850000|2024-10-09 14:07:30|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|2
1728482860000|2024-10-09 14:07:40|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1728482870000|2024-10-09 14:07:50|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|5
1728482880000|2024-10-09 14:08:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1728482910000|2024-10-09 14:08:30|19.49|19.41|19.49|19.41|19.5|19.42|19.45|19.37|27
1728482920000|2024-10-09 14:08:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|48
1728482930000|2024-10-09 14:08:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|16
1728482940000|2024-10-09 14:09:00|||||||||12
1728482960000|2024-10-09 14:09:20|||||||||1
1728482980000|2024-10-09 14:09:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|6
1728482990000|2024-10-09 14:09:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|2
1728483000000|2024-10-09 14:10:00|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|1
1728483010000|2024-10-09 14:10:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|13
1728483020000|2024-10-09 14:10:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1728483040000|2024-10-09 14:10:40|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|208
1728483060000|2024-10-09 14:11:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|26
1728483080000|2024-10-09 14:11:20|||||||||1
1728483100000|2024-10-09 14:11:40|||||||||2
1728483140000|2024-10-09 14:12:20|||||||||1
1728483170000|2024-10-09 14:12:50|||||||||2
1728483180000|2024-10-09 14:13:00|||||||||2
1728483200000|2024-10-09 14:13:20|||||||||2
1728483210000|2024-10-09 14:13:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|24
1728483220000|2024-10-09 14:13:40|||||||||5
1728483230000|2024-10-09 14:13:50|||||||||1
1728483240000|2024-10-09 14:14:00|||||||||3
1728483270000|2024-10-09 14:14:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|50
1728483280000|2024-10-09 14:14:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|16
1728483300000|2024-10-09 14:15:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|6
1728483320000|2024-10-09 14:15:20|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|0
1728483330000|2024-10-09 14:15:30|19.52|19.44|19.5|19.42|19.54|19.46|19.5|19.42|0
1728483410000|2024-10-09 14:16:50|||||||||7
1728483450000|2024-10-09 14:17:30|||||||||5
1728483460000|2024-10-09 14:17:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|122
1728483480000|2024-10-09 14:18:00|19.45|19.37|19.47|19.39|19.49|19.41|19.45|19.37|4
1728483490000|2024-10-09 14:18:10|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1728483500000|2024-10-09 14:18:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1728483530000|2024-10-09 14:18:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1728483600000|2024-10-09 14:20:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1728483610000|2024-10-09 14:20:10|||||||||1
1728483630000|2024-10-09 14:20:30|||||||||2
1728483650000|2024-10-09 14:20:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1728483660000|2024-10-09 14:21:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1728483670000|2024-10-09 14:21:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|74
1728483680000|2024-10-09 14:21:20|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|29
1728483710000|2024-10-09 14:21:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|20
1728483720000|2024-10-09 14:22:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1728483750000|2024-10-09 14:22:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1728483760000|2024-10-09 14:22:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1728483780000|2024-10-09 14:23:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1728483790000|2024-10-09 14:23:10|19.47|19.39|19.45|19.37|19.49|19.41|19.45|19.37|0
1728483800000|2024-10-09 14:23:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1728483810000|2024-10-09 14:23:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1728483830000|2024-10-09 14:23:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1728483840000|2024-10-09 14:24:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1728483850000|2024-10-09 14:24:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1728483860000|2024-10-09 14:24:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1728483870000|2024-10-09 14:24:30|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|1
1728483880000|2024-10-09 14:24:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1728483890000|2024-10-09 14:24:50|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1728483900000|2024-10-09 14:25:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1728483910000|2024-10-09 14:25:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1728483930000|2024-10-09 14:25:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1728483950000|2024-10-09 14:25:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|91
1728483980000|2024-10-09 14:26:20|||||||||1
1728483990000|2024-10-09 14:26:30|||||||||2
1728484000000|2024-10-09 14:26:40|||||||||1
1728484040000|2024-10-09 14:27:20|||||||||7
1728484070000|2024-10-09 14:27:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|42
1728484090000|2024-10-09 14:28:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1728484100000|2024-10-09 14:28:20|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|27
1728484150000|2024-10-09 14:29:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|22
1728484170000|2024-10-09 14:29:30|19.54|19.46|19.54|19.46|19.55|19.47|19.52|19.44|114
1728484180000|2024-10-09 14:29:40|19.52|19.44|19.53|19.45|19.54|19.46|19.5|19.42|92
1728484190000|2024-10-09 14:29:50|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|14
1728484200000|2024-10-09 14:30:00|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1728484210000|2024-10-09 14:30:10|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|28
1728484220000|2024-10-09 14:30:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1728484240000|2024-10-09 14:30:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|115
1728484250000|2024-10-09 14:30:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|18
1728484260000|2024-10-09 14:31:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|1
1728484280000|2024-10-09 14:31:20|||||||||1
1728484300000|2024-10-09 14:31:40|||||||||15
1728484390000|2024-10-09 14:33:10|||||||||1
1728484410000|2024-10-09 14:33:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|286
1728484430000|2024-10-09 14:33:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|86
1728484460000|2024-10-09 14:34:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|5
1728484480000|2024-10-09 14:34:40|||||||||1
1728484500000|2024-10-09 14:35:00|||||||||1
1728484510000|2024-10-09 14:35:10|||||||||2
1728484530000|2024-10-09 14:35:30|||||||||1
1728484560000|2024-10-09 14:36:00|||||||||219
1728484650000|2024-10-09 14:37:30|||||||||1
1728484720000|2024-10-09 14:38:40|||||||||3
1728484750000|2024-10-09 14:39:10|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|66
1728484760000|2024-10-09 14:39:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1728484780000|2024-10-09 14:39:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1728484800000|2024-10-09 14:40:00|||||||||1
1728484870000|2024-10-09 14:41:10|||||||||11
1728484890000|2024-10-09 14:41:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|12
1728484900000|2024-10-09 14:41:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|94
1728484910000|2024-10-09 14:41:50|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|1
1728484930000|2024-10-09 14:42:10|||||||||1
1728484940000|2024-10-09 14:42:20|||||||||4
1728485010000|2024-10-09 14:43:30|19.5|19.42|19.49|19.41|19.5|19.42|19.45|19.37|35
1728485020000|2024-10-09 14:43:40|||||||||5
1728485030000|2024-10-09 14:43:50|||||||||4
1728485040000|2024-10-09 14:44:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|46
1728485090000|2024-10-09 14:44:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|21
1728485100000|2024-10-09 14:45:00|19.49|19.41|19.47|19.39|19.5|19.42|19.47|19.39|1
1728485110000|2024-10-09 14:45:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1728485120000|2024-10-09 14:45:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|5
1728485180000|2024-10-09 14:46:20|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|10
1728485220000|2024-10-09 14:47:00|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|27
1728485230000|2024-10-09 14:47:10|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|0
1728485240000|2024-10-09 14:47:20|||||||||1
1728485260000|2024-10-09 14:47:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1728485290000|2024-10-09 14:48:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|19
1728485300000|2024-10-09 14:48:20|||||||||5
1728485450000|2024-10-09 14:50:50|||||||||5
1728485490000|2024-10-09 14:51:30|||||||||71
1728485590000|2024-10-09 14:53:10|||||||||13
1728485620000|2024-10-09 14:53:40|||||||||1
1728485640000|2024-10-09 14:54:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|31
1728485650000|2024-10-09 14:54:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|2
1728485690000|2024-10-09 14:54:50|||||||||1
1728485800000|2024-10-09 14:56:40|||||||||1
1728485820000|2024-10-09 14:57:00|||||||||3
1728485840000|2024-10-09 14:57:20|19.44|19.36|19.47|19.39|19.49|19.41|19.44|19.36|14
1728485850000|2024-10-09 14:57:30|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|23
1728485870000|2024-10-09 14:57:50|||||||||1
1728485930000|2024-10-09 14:58:50|||||||||1
1728486010000|2024-10-09 15:00:10|||||||||1
1728486020000|2024-10-09 15:00:20|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|81
1728486050000|2024-10-09 15:00:50|||||||||1
1728486070000|2024-10-09 15:01:10|||||||||3
1728486100000|2024-10-09 15:01:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|72
1728486120000|2024-10-09 15:02:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1728486190000|2024-10-09 15:03:10|||||||||3
1728486210000|2024-10-09 15:03:30|||||||||1
1728486220000|2024-10-09 15:03:40|||||||||2
1728486230000|2024-10-09 15:03:50|||||||||2
1728486250000|2024-10-09 15:04:10|||||||||3
1728486260000|2024-10-09 15:04:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1728486270000|2024-10-09 15:04:30|||||||||2
1728486280000|2024-10-09 15:04:40|||||||||2
1728486290000|2024-10-09 15:04:50|||||||||1
1728486300000|2024-10-09 15:05:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|121
1728486490000|2024-10-09 15:08:10|||||||||1
1728486510000|2024-10-09 15:08:30|||||||||5
1728486540000|2024-10-09 15:09:00|||||||||5
1728486550000|2024-10-09 15:09:10|||||||||5
1728486560000|2024-10-09 15:09:20|||||||||3
1728486570000|2024-10-09 15:09:30|||||||||5
1728486580000|2024-10-09 15:09:40|||||||||5
1728486590000|2024-10-09 15:09:50|||||||||3
1728486610000|2024-10-09 15:10:10|||||||||6
1728486620000|2024-10-09 15:10:20|||||||||1
1728486630000|2024-10-09 15:10:30|||||||||4
1728486650000|2024-10-09 15:10:50|||||||||2
1728486670000|2024-10-09 15:11:10|||||||||1
1728486680000|2024-10-09 15:11:20|||||||||2
1728486710000|2024-10-09 15:11:50|||||||||2
1728486740000|2024-10-09 15:12:20|||||||||1
1728486750000|2024-10-09 15:12:30|||||||||2
1728486760000|2024-10-09 15:12:40|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|4
1728486780000|2024-10-09 15:13:00|||||||||1
1728486790000|2024-10-09 15:13:10|||||||||1
1728486800000|2024-10-09 15:13:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1728486810000|2024-10-09 15:13:30|||||||||38
1728486840000|2024-10-09 15:14:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1728486870000|2024-10-09 15:14:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728486880000|2024-10-09 15:14:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1728486890000|2024-10-09 15:14:50|||||||||1
1728486940000|2024-10-09 15:15:40|||||||||1
1728487070000|2024-10-09 15:17:50|||||||||4
1728487080000|2024-10-09 15:18:00|19.43|19.35|19.39|19.31|19.43|19.35|19.39|19.31|117
1728487160000|2024-10-09 15:19:20|||||||||5
1728487220000|2024-10-09 15:20:20|||||||||3
1728487230000|2024-10-09 15:20:30|||||||||10
1728487250000|2024-10-09 15:20:50|||||||||14
1728487260000|2024-10-09 15:21:00|||||||||2
1728487280000|2024-10-09 15:21:20|||||||||27
1728487290000|2024-10-09 15:21:30|||||||||5
1728487300000|2024-10-09 15:21:40|||||||||2
1728487340000|2024-10-09 15:22:20|||||||||2
1728487380000|2024-10-09 15:23:00|||||||||2
1728487400000|2024-10-09 15:23:20|||||||||1
1728487420000|2024-10-09 15:23:40|||||||||3
1728487460000|2024-10-09 15:24:20|||||||||11
1728487480000|2024-10-09 15:24:40|||||||||1
1728487500000|2024-10-09 15:25:00|||||||||2
1728487510000|2024-10-09 15:25:10|||||||||6
1728487540000|2024-10-09 15:25:40|||||||||2
1728487550000|2024-10-09 15:25:50|||||||||60
1728487580000|2024-10-09 15:26:20|||||||||2
1728487610000|2024-10-09 15:26:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|174
1728487620000|2024-10-09 15:27:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1728487660000|2024-10-09 15:27:40|||||||||2
1728487690000|2024-10-09 15:28:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|28
1728487700000|2024-10-09 15:28:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|33
1728487730000|2024-10-09 15:28:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|27
1728487740000|2024-10-09 15:29:00|||||||||3
1728487750000|2024-10-09 15:29:10|||||||||30
1728487760000|2024-10-09 15:29:20|||||||||1
1728487770000|2024-10-09 15:29:30|||||||||28
1728487780000|2024-10-09 15:29:40|||||||||4
1728487790000|2024-10-09 15:29:50|||||||||50
1728487800000|2024-10-09 15:30:00|||||||||1
1728487810000|2024-10-09 15:30:10|||||||||1
1728487820000|2024-10-09 15:30:20|||||||||1
1728487830000|2024-10-09 15:30:30|||||||||1
1728487840000|2024-10-09 15:30:40|||||||||1
1728487850000|2024-10-09 15:30:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|16
1728487860000|2024-10-09 15:31:00|||||||||18
1728487870000|2024-10-09 15:31:10|||||||||1
1728487900000|2024-10-09 15:31:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728487930000|2024-10-09 15:32:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1728487960000|2024-10-09 15:32:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728487980000|2024-10-09 15:33:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|11
1728487990000|2024-10-09 15:33:10|||||||||4
1728488230000|2024-10-09 15:37:10|||||||||100
1728488650000|2024-10-09 15:44:10|||||||||5
1728488740000|2024-10-09 15:45:40|||||||||83
1728488870000|2024-10-09 15:47:50|||||||||1
1728488880000|2024-10-09 15:48:00|||||||||1
1728489010000|2024-10-09 15:50:10|||||||||8
1728489180000|2024-10-09 15:53:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|90
1728489190000|2024-10-09 15:53:10|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|11
1728489200000|2024-10-09 15:53:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728489310000|2024-10-09 15:55:10|||||||||4
1728489590000|2024-10-09 15:59:50|||||||||14
1728489690000|2024-10-09 16:01:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|6
1728489800000|2024-10-09 16:03:20|||||||||1
1728489900000|2024-10-09 16:05:00|||||||||68
1728489930000|2024-10-09 16:05:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|240
1728489990000|2024-10-09 16:06:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|15
1728490050000|2024-10-09 16:07:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|5
1728490090000|2024-10-09 16:08:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|26
1728490110000|2024-10-09 16:08:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728490270000|2024-10-09 16:11:10|||||||||1
1728490330000|2024-10-09 16:12:10|||||||||1
1728490530000|2024-10-09 16:15:30|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|8
1728490780000|2024-10-09 16:19:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|114
1728490810000|2024-10-09 16:20:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|8
1728490870000|2024-10-09 16:21:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1728490890000|2024-10-09 16:21:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728490990000|2024-10-09 16:23:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728491030000|2024-10-09 16:23:50|||||||||9
1728491270000|2024-10-09 16:27:50|||||||||3
1728491620000|2024-10-09 16:33:40|||||||||1
1728491670000|2024-10-09 16:34:30|||||||||16
1728491720000|2024-10-09 16:35:20|||||||||18
1728492660000|2024-10-09 16:51:00|19.42|19.34|19.38|19.3|19.43|19.35|19.38|19.3|26
1728492670000|2024-10-09 16:51:10|||||||||12
1728492720000|2024-10-09 16:52:00|||||||||13
1728492730000|2024-10-09 16:52:10|||||||||5
1728492770000|2024-10-09 16:52:50|||||||||2
1728492830000|2024-10-09 16:53:50|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1728492860000|2024-10-09 16:54:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728492890000|2024-10-09 16:54:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|15
1728492940000|2024-10-09 16:55:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728492960000|2024-10-09 16:56:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1728492990000|2024-10-09 16:56:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728493040000|2024-10-09 16:57:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1728493070000|2024-10-09 16:57:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728493080000|2024-10-09 16:58:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1728493090000|2024-10-09 16:58:10|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1728493100000|2024-10-09 16:58:20|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1728493110000|2024-10-09 16:58:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1728493130000|2024-10-09 16:58:50|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1728493140000|2024-10-09 16:59:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1728493150000|2024-10-09 16:59:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728493200000|2024-10-09 17:00:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1728493210000|2024-10-09 17:00:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1728493260000|2024-10-09 17:01:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1728493280000|2024-10-09 17:01:20|||||||||55
1728493370000|2024-10-09 17:02:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1728493380000|2024-10-09 17:03:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|4
1728493410000|2024-10-09 17:03:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728493500000|2024-10-09 17:05:00|||||||||12
1728493510000|2024-10-09 17:05:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728493520000|2024-10-09 17:05:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1728493610000|2024-10-09 17:06:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1728493940000|2024-10-09 17:12:20|||||||||9
1728493960000|2024-10-09 17:12:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|6
1728493980000|2024-10-09 17:13:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1728493990000|2024-10-09 17:13:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1728494000000|2024-10-09 17:13:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728494010000|2024-10-09 17:13:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1728494240000|2024-10-09 17:17:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1728494440000|2024-10-09 17:20:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|11
1728494480000|2024-10-09 17:21:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|1
1728494490000|2024-10-09 17:21:30|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|5
1728494580000|2024-10-09 17:23:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|8
1728494760000|2024-10-09 17:26:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1728494780000|2024-10-09 17:26:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728495000000|2024-10-09 17:30:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1728495070000|2024-10-09 17:31:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|20
1728495080000|2024-10-09 17:31:20|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|5
1728495090000|2024-10-09 17:31:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|6
1728495160000|2024-10-09 17:32:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|40
1728495860000|2024-10-09 17:44:20|||||||||1
1728495940000|2024-10-09 17:45:40|||||||||169
1728495990000|2024-10-09 17:46:30|||||||||30
1728496140000|2024-10-09 17:49:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728496160000|2024-10-09 17:49:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728496200000|2024-10-09 17:50:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728496260000|2024-10-09 17:51:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|57
1728496340000|2024-10-09 17:52:20|19.41|19.33|19.37|19.29|19.42|19.34|19.37|19.29|8
1728496360000|2024-10-09 17:52:40|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|13
1728496380000|2024-10-09 17:53:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728496390000|2024-10-09 17:53:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|50
1728496400000|2024-10-09 17:53:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|21
1728496410000|2024-10-09 17:53:30|19.47|19.39|19.43|19.35|19.48|19.4|19.43|19.35|11
1728496420000|2024-10-09 17:53:40|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|8
1728496620000|2024-10-09 17:57:00|||||||||2
1728496650000|2024-10-09 17:57:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|31
1728496740000|2024-10-09 17:59:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1728496750000|2024-10-09 17:59:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|5
1728496760000|2024-10-09 17:59:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1728496810000|2024-10-09 18:00:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|7
1728497050000|2024-10-09 18:04:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1728497060000|2024-10-09 18:04:20|19.4|19.32|19.39|19.31|19.42|19.34|19.39|19.31|0
1728497070000|2024-10-09 18:04:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1728497080000|2024-10-09 18:04:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1728497100000|2024-10-09 18:05:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728497110000|2024-10-09 18:05:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728497160000|2024-10-09 18:06:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|1
1728497190000|2024-10-09 18:06:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728497220000|2024-10-09 18:07:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1728497230000|2024-10-09 18:07:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1728497240000|2024-10-09 18:07:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1728497250000|2024-10-09 18:07:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1728497260000|2024-10-09 18:07:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728497270000|2024-10-09 18:07:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728497280000|2024-10-09 18:08:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1728497300000|2024-10-09 18:08:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1728497310000|2024-10-09 18:08:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1728497320000|2024-10-09 18:08:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1728497370000|2024-10-09 18:09:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728497400000|2024-10-09 18:10:00|||||||||9
1728497500000|2024-10-09 18:11:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1728497510000|2024-10-09 18:11:50|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|4
1728497530000|2024-10-09 18:12:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1728497540000|2024-10-09 18:12:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1728497740000|2024-10-09 18:15:40|19.43|19.35|19.45|19.37|19.47|19.39|19.43|19.35|1
1728497750000|2024-10-09 18:15:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728497780000|2024-10-09 18:16:20|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1728497980000|2024-10-09 18:19:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728497990000|2024-10-09 18:19:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1728498010000|2024-10-09 18:20:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728498020000|2024-10-09 18:20:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1728498030000|2024-10-09 18:20:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728498090000|2024-10-09 18:21:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1728498100000|2024-10-09 18:21:40|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1728498110000|2024-10-09 18:21:50|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1728498120000|2024-10-09 18:22:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|12
1728498130000|2024-10-09 18:22:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1728498150000|2024-10-09 18:22:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728498160000|2024-10-09 18:22:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728498190000|2024-10-09 18:23:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|2
1728498200000|2024-10-09 18:23:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1728498240000|2024-10-09 18:24:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1728498300000|2024-10-09 18:25:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728498320000|2024-10-09 18:25:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1728498490000|2024-10-09 18:28:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1728498540000|2024-10-09 18:29:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728498550000|2024-10-09 18:29:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728498560000|2024-10-09 18:29:20|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1728498580000|2024-10-09 18:29:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728498650000|2024-10-09 18:30:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1728498720000|2024-10-09 18:32:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728498730000|2024-10-09 18:32:10|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1728498750000|2024-10-09 18:32:30|||||||||1
1728498890000|2024-10-09 18:34:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728498900000|2024-10-09 18:35:00|19.35|19.27|19.33|19.25|19.37|19.29|19.33|19.25|0
1728499020000|2024-10-09 18:37:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|7
1728499030000|2024-10-09 18:37:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1728499050000|2024-10-09 18:37:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728499070000|2024-10-09 18:37:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1728499080000|2024-10-09 18:38:00|||||||||1
1728499450000|2024-10-09 18:44:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|6
1728499840000|2024-10-09 18:50:40|||||||||1
1728499890000|2024-10-09 18:51:30|||||||||15
1728499920000|2024-10-09 18:52:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728499930000|2024-10-09 18:52:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728499950000|2024-10-09 18:52:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728499970000|2024-10-09 18:52:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728500020000|2024-10-09 18:53:40|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|2
1728500040000|2024-10-09 18:54:00|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|4
1728500460000|2024-10-09 19:01:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|20
1728500510000|2024-10-09 19:01:50|||||||||27
1728500540000|2024-10-09 19:02:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|12
1728500550000|2024-10-09 19:02:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728500560000|2024-10-09 19:02:40|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|13
1728500570000|2024-10-09 19:02:50|||||||||7
1728500580000|2024-10-09 19:03:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1728500610000|2024-10-09 19:03:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728500750000|2024-10-09 19:05:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1728500850000|2024-10-09 19:07:30|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|20
1728500860000|2024-10-09 19:07:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728500880000|2024-10-09 19:08:00|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1728500890000|2024-10-09 19:08:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728501010000|2024-10-09 19:10:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728501020000|2024-10-09 19:10:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728501040000|2024-10-09 19:10:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1728501050000|2024-10-09 19:10:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1728501070000|2024-10-09 19:11:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728501090000|2024-10-09 19:11:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728501130000|2024-10-09 19:12:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728501150000|2024-10-09 19:12:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728501250000|2024-10-09 19:14:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|19
1728501300000|2024-10-09 19:15:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|13
1728501310000|2024-10-09 19:15:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1728501320000|2024-10-09 19:15:20|||||||||2
1728501350000|2024-10-09 19:15:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728501360000|2024-10-09 19:16:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|7
1728501390000|2024-10-09 19:16:30|||||||||10
1728501460000|2024-10-09 19:17:40|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1728501470000|2024-10-09 19:17:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728501480000|2024-10-09 19:18:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|21
1728501510000|2024-10-09 19:18:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728502420000|2024-10-09 19:33:40|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|20
1728502440000|2024-10-09 19:34:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1728502540000|2024-10-09 19:35:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728502630000|2024-10-09 19:37:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|10
1728502660000|2024-10-09 19:37:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728502670000|2024-10-09 19:37:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|6
1728502680000|2024-10-09 19:38:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728502740000|2024-10-09 19:39:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|6
1728502870000|2024-10-09 19:41:10|||||||||4
1728503030000|2024-10-09 19:43:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|72
1728503070000|2024-10-09 19:44:30|||||||||27
1728503100000|2024-10-09 19:45:00|||||||||10
1728503160000|2024-10-09 19:46:00|||||||||1
1728503450000|2024-10-09 19:50:50|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|1
1728503460000|2024-10-09 19:51:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|7
1728503520000|2024-10-09 19:52:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|20
1728503660000|2024-10-09 19:54:20|||||||||1
1728503680000|2024-10-09 19:54:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|24
1728503690000|2024-10-09 19:54:50|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|18
1728503700000|2024-10-09 19:55:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|1
1728503710000|2024-10-09 19:55:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728503730000|2024-10-09 19:55:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728503880000|2024-10-09 19:58:00|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|2
1728503890000|2024-10-09 19:58:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1728503920000|2024-10-09 19:58:40|||||||||1
1728503930000|2024-10-09 19:58:50|||||||||10
1728503940000|2024-10-09 19:59:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|14
1728503960000|2024-10-09 19:59:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|12
1728503980000|2024-10-09 19:59:40|19.35|19.27|19.34|19.26|19.35|19.27|19.32|19.24|1
1728503990000|2024-10-09 19:59:50|19.35|19.27|19.34|19.26|19.35|19.27|19.32|19.24|5
1728519300000|2024-10-10 00:15:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1728519390000|2024-10-10 00:16:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1728519600000|2024-10-10 00:20:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1728519840000|2024-10-10 00:24:00|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1728519940000|2024-10-10 00:25:40|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1728519970000|2024-10-10 00:26:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1728520210000|2024-10-10 00:30:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728520570000|2024-10-10 00:36:10|19.45|19.2|19.47|19.17|19.47|19.2|19.45|19.17|0
1728520830000|2024-10-10 00:40:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1728521090000|2024-10-10 00:44:50|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728521100000|2024-10-10 00:45:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1728521130000|2024-10-10 00:45:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728521410000|2024-10-10 00:50:10|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1728521470000|2024-10-10 00:51:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728521480000|2024-10-10 00:51:20|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1728521520000|2024-10-10 00:52:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728521670000|2024-10-10 00:54:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1728522300000|2024-10-10 01:05:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728522360000|2024-10-10 01:06:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1728522390000|2024-10-10 01:06:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728522530000|2024-10-10 01:08:50|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1728522740000|2024-10-10 01:12:20|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728522790000|2024-10-10 01:13:10|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1728523080000|2024-10-10 01:18:00|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1728523830000|2024-10-10 01:30:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728523970000|2024-10-10 01:32:50|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1728524590000|2024-10-10 01:43:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1728524750000|2024-10-10 01:45:50|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1728525670000|2024-10-10 02:01:10|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1728525990000|2024-10-10 02:06:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728526030000|2024-10-10 02:07:10|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1728526230000|2024-10-10 02:10:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728526240000|2024-10-10 02:10:40|19.44|19.19|19.36|19.28|19.44|19.28|19.36|19.19|0
1728526430000|2024-10-10 02:13:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1728526440000|2024-10-10 02:14:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1728526480000|2024-10-10 02:14:40|||||||||2
1728526500000|2024-10-10 02:15:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728526520000|2024-10-10 02:15:20|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|2
1728526530000|2024-10-10 02:15:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1728526540000|2024-10-10 02:15:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728526550000|2024-10-10 02:15:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1728526650000|2024-10-10 02:17:30|19.51|19.26|19.49|19.24|19.51|19.26|19.48|19.23|1
1728526660000|2024-10-10 02:17:40|19.51|19.26|19.48|19.23|19.51|19.26|19.48|19.23|0
1728526670000|2024-10-10 02:17:50|19.49|19.24|19.48|19.23|19.51|19.26|19.48|19.23|0
1728526680000|2024-10-10 02:18:00|19.5|19.25|19.36|19.28|19.5|19.31|19.36|19.22|0
1728526730000|2024-10-10 02:18:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1728526750000|2024-10-10 02:19:10|19.36|19.28|19.48|19.23|19.51|19.28|19.36|19.23|5
1728526890000|2024-10-10 02:21:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1728527010000|2024-10-10 02:23:30|19.52|19.22|19.5|19.2|19.52|19.22|19.5|19.2|0
1728527020000|2024-10-10 02:23:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1728527030000|2024-10-10 02:23:50|19.56|19.26|19.45|19.37|19.56|19.37|19.45|19.22|0
1728527050000|2024-10-10 02:24:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728527060000|2024-10-10 02:24:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1728527080000|2024-10-10 02:24:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728527130000|2024-10-10 02:25:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728527570000|2024-10-10 02:32:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1728527620000|2024-10-10 02:33:40|19.42|19.17|19.47|19.22|19.51|19.26|19.42|19.17|1
1728527640000|2024-10-10 02:34:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1728528120000|2024-10-10 02:42:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1728528350000|2024-10-10 02:45:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1728528390000|2024-10-10 02:46:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728528400000|2024-10-10 02:46:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728528750000|2024-10-10 02:52:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728528760000|2024-10-10 02:52:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1728528770000|2024-10-10 02:52:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728529190000|2024-10-10 02:59:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|1
1728529300000|2024-10-10 03:01:40|19.36|19.28|19.46|19.21|19.46|19.28|19.35|19.21|3
1728530550000|2024-10-10 03:22:30|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1728530590000|2024-10-10 03:23:10|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1728530700000|2024-10-10 03:25:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728531670000|2024-10-10 03:41:10|19.36|19.28|19.34|19.26|19.39|19.31|19.34|19.26|3
1728531940000|2024-10-10 03:45:40|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|2
1728531950000|2024-10-10 03:45:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1728531990000|2024-10-10 03:46:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728532130000|2024-10-10 03:48:50|19.33|19.25|19.32|19.24|19.43|19.27|19.32|19.18|1
1728532310000|2024-10-10 03:51:50|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1728533920000|2024-10-10 04:18:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|7
1728533980000|2024-10-10 04:19:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728534040000|2024-10-10 04:20:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728534050000|2024-10-10 04:20:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1728534070000|2024-10-10 04:21:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728534120000|2024-10-10 04:22:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728534150000|2024-10-10 04:22:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728534220000|2024-10-10 04:23:40|19.39|19.14|19.31|19.23|19.39|19.23|19.3|19.14|0
1728534240000|2024-10-10 04:24:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728534300000|2024-10-10 04:25:00|19.35|19.1|19.31|19.23|19.35|19.23|19.31|19.1|0
1728534360000|2024-10-10 04:26:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728534370000|2024-10-10 04:26:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728534450000|2024-10-10 04:27:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728534530000|2024-10-10 04:28:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728534580000|2024-10-10 04:29:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728534700000|2024-10-10 04:31:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728535540000|2024-10-10 04:45:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728535620000|2024-10-10 04:47:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728537030000|2024-10-10 05:10:30|19.39|19.14|19.31|19.23|19.39|19.23|19.31|19.14|0
1728537050000|2024-10-10 05:10:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1728537060000|2024-10-10 05:11:00|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1728537450000|2024-10-10 05:17:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1728537560000|2024-10-10 05:19:20|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1728537570000|2024-10-10 05:19:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728537600000|2024-10-10 05:20:00|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1728537710000|2024-10-10 05:21:50|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1728537770000|2024-10-10 05:22:50|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1728537790000|2024-10-10 05:23:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728537860000|2024-10-10 05:24:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1728537940000|2024-10-10 05:25:40|19.3|19.22|19.28|19.2|19.3|19.22|19.26|19.18|0
1728538070000|2024-10-10 05:27:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728538340000|2024-10-10 05:32:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728538390000|2024-10-10 05:33:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728538410000|2024-10-10 05:33:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728538450000|2024-10-10 05:34:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728538500000|2024-10-10 05:35:00|19.29|19.21|19.39|19.14|19.4|19.23|19.29|19.14|0
1728538510000|2024-10-10 05:35:10|19.31|19.23|19.31|19.23|19.39|19.23|19.31|19.14|0
1728538550000|2024-10-10 05:35:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1728538560000|2024-10-10 05:36:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728538670000|2024-10-10 05:37:50|19.31|19.23|19.31|19.23|19.4|19.23|19.31|19.14|0
1728538680000|2024-10-10 05:38:00|19.39|19.14|19.3|19.22|19.39|19.22|19.3|19.14|0
1728538690000|2024-10-10 05:38:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728538750000|2024-10-10 05:39:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728538790000|2024-10-10 05:39:50|19.32|19.24|19.31|19.23|19.34|19.26|19.31|19.23|0
1728539040000|2024-10-10 05:44:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1728539050000|2024-10-10 05:44:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728539460000|2024-10-10 05:51:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728539590000|2024-10-10 05:53:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728539620000|2024-10-10 05:53:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728539650000|2024-10-10 05:54:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728539660000|2024-10-10 05:54:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|2
1728539980000|2024-10-10 05:59:40|19.37|19.29|19.36|19.28|19.39|19.31|19.36|19.28|0
1728540000000|2024-10-10 06:00:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728540090000|2024-10-10 06:01:30|||||||||1
1728540230000|2024-10-10 06:03:50|||||||||4
1728540240000|2024-10-10 06:04:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|5
1728540250000|2024-10-10 06:04:10|||||||||12
1728540330000|2024-10-10 06:05:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1728540430000|2024-10-10 06:07:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|12
1728540730000|2024-10-10 06:12:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|24
1728541090000|2024-10-10 06:18:10|||||||||5
1728541150000|2024-10-10 06:19:10|||||||||1
1728541420000|2024-10-10 06:23:40|||||||||9
1728541760000|2024-10-10 06:29:20|||||||||1
1728541880000|2024-10-10 06:31:20|||||||||27
1728541980000|2024-10-10 06:33:00|||||||||6
1728542020000|2024-10-10 06:33:40|||||||||5
1728542610000|2024-10-10 06:43:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728542790000|2024-10-10 06:46:30|||||||||32
1728543190000|2024-10-10 06:53:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1728543420000|2024-10-10 06:57:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728543470000|2024-10-10 06:57:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728543480000|2024-10-10 06:58:00|||||||||10
1728543510000|2024-10-10 06:58:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|4
1728543540000|2024-10-10 06:59:00|||||||||17
1728543570000|2024-10-10 06:59:30|||||||||4
1728543600000|2024-10-10 07:00:00|19.44|19.36|19.44|19.36|19.47|19.39|19.42|19.34|12
1728543610000|2024-10-10 07:00:10|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|26
1728543620000|2024-10-10 07:00:20|||||||||2
1728543630000|2024-10-10 07:00:30|||||||||2
1728543730000|2024-10-10 07:02:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1728543740000|2024-10-10 07:02:20|19.42|19.34|19.42|19.34|19.42|19.34|19.39|19.31|0
1728543810000|2024-10-10 07:03:30|||||||||4
1728543820000|2024-10-10 07:03:40|19.39|19.31|19.39|19.31|19.42|19.34|19.39|19.31|0
1728543830000|2024-10-10 07:03:50|19.42|19.34|19.42|19.34|19.42|19.34|19.39|19.31|0
1728543910000|2024-10-10 07:05:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|97
1728543920000|2024-10-10 07:05:20|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|0
1728543930000|2024-10-10 07:05:30|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1728543960000|2024-10-10 07:06:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|13
1728543980000|2024-10-10 07:06:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|4
1728544070000|2024-10-10 07:07:50|||||||||3
1728544140000|2024-10-10 07:09:00|||||||||11
1728544200000|2024-10-10 07:10:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|8
1728544400000|2024-10-10 07:13:20|||||||||5
1728544430000|2024-10-10 07:13:50|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|86
1728544440000|2024-10-10 07:14:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1728544540000|2024-10-10 07:15:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1728544550000|2024-10-10 07:15:50|19.44|19.36|19.42|19.34|19.47|19.39|19.42|19.34|0
1728544560000|2024-10-10 07:16:00|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1728544570000|2024-10-10 07:16:10|||||||||4
1728544600000|2024-10-10 07:16:40|||||||||68
1728544620000|2024-10-10 07:17:00|||||||||10
1728544630000|2024-10-10 07:17:10|||||||||21
1728544640000|2024-10-10 07:17:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1728544650000|2024-10-10 07:17:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1728544660000|2024-10-10 07:17:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728544680000|2024-10-10 07:18:00|19.44|19.36|19.44|19.36|19.47|19.39|19.44|19.36|0
1728544690000|2024-10-10 07:18:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1728544700000|2024-10-10 07:18:20|||||||||5
1728545020000|2024-10-10 07:23:40|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|6
1728545100000|2024-10-10 07:25:00|||||||||17
1728545210000|2024-10-10 07:26:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|48
1728545230000|2024-10-10 07:27:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|16
1728545270000|2024-10-10 07:27:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|5
1728545280000|2024-10-10 07:28:00|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|41
1728545300000|2024-10-10 07:28:20|||||||||1
1728545320000|2024-10-10 07:28:40|||||||||60
1728545360000|2024-10-10 07:29:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|110
1728545390000|2024-10-10 07:29:50|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|49
1728545400000|2024-10-10 07:30:00|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|9
1728545430000|2024-10-10 07:30:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|7
1728545450000|2024-10-10 07:30:50|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1728545500000|2024-10-10 07:31:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|106
1728545510000|2024-10-10 07:31:50|||||||||24
1728545530000|2024-10-10 07:32:10|||||||||1
1728545610000|2024-10-10 07:33:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|7
1728545630000|2024-10-10 07:33:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|17
1728545640000|2024-10-10 07:34:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|48
1728545730000|2024-10-10 07:35:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|9
1728545810000|2024-10-10 07:36:50|||||||||9
1728545840000|2024-10-10 07:37:20|||||||||1
1728545860000|2024-10-10 07:37:40|||||||||6
1728545870000|2024-10-10 07:37:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1728545880000|2024-10-10 07:38:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1728545900000|2024-10-10 07:38:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|3
1728545910000|2024-10-10 07:38:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1728546060000|2024-10-10 07:41:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|8
1728546070000|2024-10-10 07:41:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|7
1728546080000|2024-10-10 07:41:20|||||||||2
1728546120000|2024-10-10 07:42:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|6
1728546310000|2024-10-10 07:45:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|77
1728546380000|2024-10-10 07:46:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1728546400000|2024-10-10 07:46:40|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1728546530000|2024-10-10 07:48:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|51
1728546550000|2024-10-10 07:49:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|17
1728546620000|2024-10-10 07:50:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|8
1728546660000|2024-10-10 07:51:00|||||||||1
1728546670000|2024-10-10 07:51:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|25
1728546730000|2024-10-10 07:52:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|10
1728546800000|2024-10-10 07:53:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|9
1728547020000|2024-10-10 07:57:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|13
1728547030000|2024-10-10 07:57:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1728547050000|2024-10-10 07:57:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|8
1728547240000|2024-10-10 08:00:40|||||||||1
1728547260000|2024-10-10 08:01:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|6
1728547280000|2024-10-10 08:01:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728547450000|2024-10-10 08:04:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|33
1728547460000|2024-10-10 08:04:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|17
1728547470000|2024-10-10 08:04:30|||||||||1
1728547670000|2024-10-10 08:07:50|||||||||28
1728547680000|2024-10-10 08:08:00|||||||||12
1728547790000|2024-10-10 08:09:50|||||||||1
1728547810000|2024-10-10 08:10:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|36
1728547850000|2024-10-10 08:10:50|||||||||26
1728547860000|2024-10-10 08:11:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|19
1728547870000|2024-10-10 08:11:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|16
1728547900000|2024-10-10 08:11:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1728547910000|2024-10-10 08:11:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|4
1728547920000|2024-10-10 08:12:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1728547940000|2024-10-10 08:12:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|10
1728547950000|2024-10-10 08:12:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|1
1728548000000|2024-10-10 08:13:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|13
1728548040000|2024-10-10 08:14:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|2
1728548080000|2024-10-10 08:14:40|19.31|19.23|19.31|19.23|19.34|19.26|19.31|19.23|10
1728548100000|2024-10-10 08:15:00|||||||||25
1728548110000|2024-10-10 08:15:10|||||||||1
1728548250000|2024-10-10 08:17:30|||||||||7
1728548280000|2024-10-10 08:18:00|||||||||62
1728548370000|2024-10-10 08:19:30|||||||||11
1728548420000|2024-10-10 08:20:20|||||||||5
1728548520000|2024-10-10 08:22:00|||||||||11
1728548550000|2024-10-10 08:22:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|40
1728548690000|2024-10-10 08:24:50|||||||||1
1728548700000|2024-10-10 08:25:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728548740000|2024-10-10 08:25:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728548750000|2024-10-10 08:25:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1728548770000|2024-10-10 08:26:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1728548800000|2024-10-10 08:26:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728548810000|2024-10-10 08:26:50|||||||||7
1728548820000|2024-10-10 08:27:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728548850000|2024-10-10 08:27:30|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1728548860000|2024-10-10 08:27:40|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1728548870000|2024-10-10 08:27:50|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1728548890000|2024-10-10 08:28:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728548920000|2024-10-10 08:28:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728548930000|2024-10-10 08:28:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1728548940000|2024-10-10 08:29:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1728548950000|2024-10-10 08:29:10|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|3
1728548960000|2024-10-10 08:29:20|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|0
1728548970000|2024-10-10 08:29:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728549000000|2024-10-10 08:30:00|||||||||2
1728549040000|2024-10-10 08:30:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1728549050000|2024-10-10 08:30:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1728549060000|2024-10-10 08:31:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1728549090000|2024-10-10 08:31:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728549180000|2024-10-10 08:33:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728549210000|2024-10-10 08:33:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|20
1728549240000|2024-10-10 08:34:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|30
1728549250000|2024-10-10 08:34:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728549260000|2024-10-10 08:34:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728549280000|2024-10-10 08:34:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1728549300000|2024-10-10 08:35:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|27
1728549330000|2024-10-10 08:35:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728549370000|2024-10-10 08:36:10|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|65
1728549380000|2024-10-10 08:36:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728549440000|2024-10-10 08:37:20|19.34|19.26|19.36|19.28|19.36|19.28|19.32|19.24|0
1728549470000|2024-10-10 08:37:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1728549550000|2024-10-10 08:39:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|6
1728549640000|2024-10-10 08:40:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1728549650000|2024-10-10 08:40:50|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|1
1728549660000|2024-10-10 08:41:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1728549670000|2024-10-10 08:41:10|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1728549680000|2024-10-10 08:41:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728549690000|2024-10-10 08:41:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728549780000|2024-10-10 08:43:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728549790000|2024-10-10 08:43:10|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|9
1728549800000|2024-10-10 08:43:20|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|1
1728549860000|2024-10-10 08:44:20|||||||||5
1728549870000|2024-10-10 08:44:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|9
1728549990000|2024-10-10 08:46:30|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|1
1728550190000|2024-10-10 08:49:50|||||||||26
1728551020000|2024-10-10 09:03:40|||||||||1
1728551030000|2024-10-10 09:03:50|||||||||1
1728551040000|2024-10-10 09:04:00|||||||||1
1728551050000|2024-10-10 09:04:10|||||||||1
1728551060000|2024-10-10 09:04:20|||||||||2
1728551070000|2024-10-10 09:04:30|||||||||2
1728551080000|2024-10-10 09:04:40|||||||||1
1728551090000|2024-10-10 09:04:50|||||||||1
1728551100000|2024-10-10 09:05:00|||||||||1
1728551110000|2024-10-10 09:05:10|||||||||2
1728551120000|2024-10-10 09:05:20|||||||||1
1728551130000|2024-10-10 09:05:30|||||||||1
1728551140000|2024-10-10 09:05:40|||||||||1
1728551150000|2024-10-10 09:05:50|||||||||1
1728551160000|2024-10-10 09:06:00|||||||||9
1728551170000|2024-10-10 09:06:10|||||||||1
1728551180000|2024-10-10 09:06:20|||||||||1
1728551190000|2024-10-10 09:06:30|||||||||1
1728551200000|2024-10-10 09:06:40|||||||||1
1728551210000|2024-10-10 09:06:50|||||||||2
1728551220000|2024-10-10 09:07:00|||||||||1
1728551230000|2024-10-10 09:07:10|||||||||2
1728551240000|2024-10-10 09:07:20|||||||||1
1728551250000|2024-10-10 09:07:30|||||||||2
1728551260000|2024-10-10 09:07:40|||||||||1
1728551270000|2024-10-10 09:07:50|||||||||2
1728551280000|2024-10-10 09:08:00|||||||||1
1728551290000|2024-10-10 09:08:10|||||||||2
1728551300000|2024-10-10 09:08:20|||||||||1
1728551310000|2024-10-10 09:08:30|||||||||98
1728551570000|2024-10-10 09:12:50|||||||||9
1728551610000|2024-10-10 09:13:30|||||||||7
1728551620000|2024-10-10 09:13:40|||||||||1
1728551670000|2024-10-10 09:14:30|||||||||10
1728551800000|2024-10-10 09:16:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|16
1728551810000|2024-10-10 09:16:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|10
1728551840000|2024-10-10 09:17:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|5
1728551880000|2024-10-10 09:18:00|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1728551950000|2024-10-10 09:19:10|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1728552060000|2024-10-10 09:21:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728552070000|2024-10-10 09:21:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728552130000|2024-10-10 09:22:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728552160000|2024-10-10 09:22:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1728552170000|2024-10-10 09:22:50|||||||||7
1728552190000|2024-10-10 09:23:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728552210000|2024-10-10 09:23:30|19.42|19.34|19.42|19.34|19.43|19.35|19.42|19.34|0
1728552220000|2024-10-10 09:23:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1728552240000|2024-10-10 09:24:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728552250000|2024-10-10 09:24:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1728552330000|2024-10-10 09:25:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728552360000|2024-10-10 09:26:00|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|22
1728552390000|2024-10-10 09:26:30|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1728552450000|2024-10-10 09:27:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1728552550000|2024-10-10 09:29:10|||||||||2
1728552580000|2024-10-10 09:29:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728552620000|2024-10-10 09:30:20|||||||||11
1728552820000|2024-10-10 09:33:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728552850000|2024-10-10 09:34:10|||||||||11
1728552890000|2024-10-10 09:34:50|||||||||1
1728552920000|2024-10-10 09:35:20|||||||||1
1728552970000|2024-10-10 09:36:10|||||||||1
1728553010000|2024-10-10 09:36:50|||||||||1
1728553060000|2024-10-10 09:37:40|||||||||10
1728553070000|2024-10-10 09:37:50|||||||||1
1728553090000|2024-10-10 09:38:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|78
1728553240000|2024-10-10 09:40:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|6
1728553250000|2024-10-10 09:40:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728553360000|2024-10-10 09:42:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|9
1728553380000|2024-10-10 09:43:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1728553390000|2024-10-10 09:43:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728553410000|2024-10-10 09:43:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728553450000|2024-10-10 09:44:10|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1728553460000|2024-10-10 09:44:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|1
1728553620000|2024-10-10 09:47:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|24
1728553630000|2024-10-10 09:47:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|12
1728553640000|2024-10-10 09:47:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728553650000|2024-10-10 09:47:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728553950000|2024-10-10 09:52:30|||||||||100
1728553990000|2024-10-10 09:53:10|||||||||11
1728554000000|2024-10-10 09:53:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728554240000|2024-10-10 09:57:20|||||||||36
1728554260000|2024-10-10 09:57:40|||||||||10
1728554270000|2024-10-10 09:57:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|79
1728554280000|2024-10-10 09:58:00|||||||||6
1728554290000|2024-10-10 09:58:10|||||||||4
1728554300000|2024-10-10 09:58:20|||||||||3
1728554320000|2024-10-10 09:58:40|||||||||4
1728554340000|2024-10-10 09:59:00|||||||||14
1728554350000|2024-10-10 09:59:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|11
1728554360000|2024-10-10 09:59:20|||||||||9
1728554370000|2024-10-10 09:59:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728554380000|2024-10-10 09:59:40|||||||||6
1728554390000|2024-10-10 09:59:50|||||||||3
1728554410000|2024-10-10 10:00:10|||||||||6
1728554530000|2024-10-10 10:02:10|19.33|19.25|19.35|19.27|19.35|19.27|19.31|19.23|28
1728554550000|2024-10-10 10:02:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728554600000|2024-10-10 10:03:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|26
1728554610000|2024-10-10 10:03:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|17
1728554620000|2024-10-10 10:03:40|||||||||7
1728554660000|2024-10-10 10:04:20|||||||||3
1728554680000|2024-10-10 10:04:40|||||||||6
1728554700000|2024-10-10 10:05:00|||||||||5
1728554710000|2024-10-10 10:05:10|||||||||5
1728554730000|2024-10-10 10:05:30|||||||||4
1728554740000|2024-10-10 10:05:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|116
1728554750000|2024-10-10 10:05:50|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|4
1728554760000|2024-10-10 10:06:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728554780000|2024-10-10 10:06:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|6
1728554800000|2024-10-10 10:06:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|5
1728554810000|2024-10-10 10:06:50|||||||||12
1728554820000|2024-10-10 10:07:00|||||||||10
1728554840000|2024-10-10 10:07:20|||||||||7
1728554850000|2024-10-10 10:07:30|||||||||11
1728554870000|2024-10-10 10:07:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|4
1728554880000|2024-10-10 10:08:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1728554890000|2024-10-10 10:08:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1728554900000|2024-10-10 10:08:20|||||||||5
1728554910000|2024-10-10 10:08:30|||||||||4
1728554920000|2024-10-10 10:08:40|||||||||9
1728554930000|2024-10-10 10:08:50|||||||||5
1728554950000|2024-10-10 10:09:10|||||||||12
1728554970000|2024-10-10 10:09:30|||||||||15
1728554990000|2024-10-10 10:09:50|||||||||8
1728555000000|2024-10-10 10:10:00|||||||||1
1728555010000|2024-10-10 10:10:10|||||||||5
1728555020000|2024-10-10 10:10:20|||||||||8
1728555030000|2024-10-10 10:10:30|||||||||3
1728555040000|2024-10-10 10:10:40|19.33|19.25|19.31|19.23|19.35|19.27|19.31|19.23|3
1728555060000|2024-10-10 10:11:00|||||||||4
1728555080000|2024-10-10 10:11:20|||||||||9
1728555090000|2024-10-10 10:11:30|||||||||4
1728555100000|2024-10-10 10:11:40|||||||||4
1728555110000|2024-10-10 10:11:50|||||||||9
1728555130000|2024-10-10 10:12:10|||||||||10
1728555140000|2024-10-10 10:12:20|||||||||7
1728555150000|2024-10-10 10:12:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|37
1728555160000|2024-10-10 10:12:40|||||||||16
1728555170000|2024-10-10 10:12:50|||||||||16
1728555180000|2024-10-10 10:13:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|97
1728555190000|2024-10-10 10:13:10|||||||||11
1728555200000|2024-10-10 10:13:20|||||||||9
1728555220000|2024-10-10 10:13:40|||||||||6
1728555230000|2024-10-10 10:13:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|93
1728555240000|2024-10-10 10:14:00|||||||||5
1728555250000|2024-10-10 10:14:10|||||||||6
1728555260000|2024-10-10 10:14:20|||||||||3
1728555270000|2024-10-10 10:14:30|||||||||4
1728555280000|2024-10-10 10:14:40|||||||||13
1728555300000|2024-10-10 10:15:00|||||||||13
1728555320000|2024-10-10 10:15:20|||||||||3
1728555350000|2024-10-10 10:15:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|5
1728555380000|2024-10-10 10:16:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728555390000|2024-10-10 10:16:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1728555440000|2024-10-10 10:17:20|||||||||7
1728555490000|2024-10-10 10:18:10|||||||||1
1728555660000|2024-10-10 10:21:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728555670000|2024-10-10 10:21:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1728555700000|2024-10-10 10:21:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728555720000|2024-10-10 10:22:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728555740000|2024-10-10 10:22:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|7
1728555750000|2024-10-10 10:22:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728555810000|2024-10-10 10:23:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728555820000|2024-10-10 10:23:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1728555840000|2024-10-10 10:24:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728555870000|2024-10-10 10:24:30|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1728555880000|2024-10-10 10:24:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728555890000|2024-10-10 10:24:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728555960000|2024-10-10 10:26:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1728555970000|2024-10-10 10:26:10|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1728556000000|2024-10-10 10:26:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728556010000|2024-10-10 10:26:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1728556020000|2024-10-10 10:27:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|0
1728556040000|2024-10-10 10:27:20|||||||||7
1728556050000|2024-10-10 10:27:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1728556070000|2024-10-10 10:27:50|||||||||1
1728556150000|2024-10-10 10:29:10|||||||||2
1728556300000|2024-10-10 10:31:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|10
1728556640000|2024-10-10 10:37:20|||||||||14
1728556750000|2024-10-10 10:39:10|||||||||10
1728557260000|2024-10-10 10:47:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1728557280000|2024-10-10 10:48:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728557290000|2024-10-10 10:48:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728557450000|2024-10-10 10:50:50|||||||||1
1728557490000|2024-10-10 10:51:30|||||||||1
1728557500000|2024-10-10 10:51:40|||||||||5
1728557540000|2024-10-10 10:52:20|||||||||1
1728557600000|2024-10-10 10:53:20|||||||||1
1728557640000|2024-10-10 10:54:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|19
1728557650000|2024-10-10 10:54:10|||||||||29
1728557830000|2024-10-10 10:57:10|||||||||3
1728557930000|2024-10-10 10:58:50|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|10
1728557940000|2024-10-10 10:59:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728557950000|2024-10-10 10:59:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1728557960000|2024-10-10 10:59:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1728558000000|2024-10-10 11:00:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1728558010000|2024-10-10 11:00:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728558020000|2024-10-10 11:00:20|||||||||1
1728558060000|2024-10-10 11:01:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1728558070000|2024-10-10 11:01:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728558130000|2024-10-10 11:02:10|||||||||1
1728558210000|2024-10-10 11:03:30|||||||||1
1728558320000|2024-10-10 11:05:20|||||||||1
1728558400000|2024-10-10 11:06:40|||||||||1
1728558510000|2024-10-10 11:08:30|||||||||1
1728558590000|2024-10-10 11:09:50|||||||||1
1728558780000|2024-10-10 11:13:00|||||||||1
1728559170000|2024-10-10 11:19:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728559180000|2024-10-10 11:19:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728559190000|2024-10-10 11:19:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1728559200000|2024-10-10 11:20:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|52
1728559210000|2024-10-10 11:20:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728559230000|2024-10-10 11:20:30|||||||||8
1728559250000|2024-10-10 11:20:50|||||||||6
1728559760000|2024-10-10 11:29:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|195
1728559860000|2024-10-10 11:31:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|11
1728559890000|2024-10-10 11:31:30|||||||||1
1728559940000|2024-10-10 11:32:20|||||||||8
1728560030000|2024-10-10 11:33:50|||||||||1
1728560360000|2024-10-10 11:39:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|69
1728560380000|2024-10-10 11:39:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|11
1728560390000|2024-10-10 11:39:50|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|0
1728560400000|2024-10-10 11:40:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|1
1728560440000|2024-10-10 11:40:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1728560450000|2024-10-10 11:40:50|||||||||1
1728560460000|2024-10-10 11:41:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|16
1728560500000|2024-10-10 11:41:40|||||||||2
1728560530000|2024-10-10 11:42:10|||||||||1
1728560660000|2024-10-10 11:44:20|||||||||1
1728560690000|2024-10-10 11:44:50|||||||||1
1728560720000|2024-10-10 11:45:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|187
1728560770000|2024-10-10 11:46:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|28
1728560820000|2024-10-10 11:47:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|4
1728560890000|2024-10-10 11:48:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|23
1728560900000|2024-10-10 11:48:20|||||||||1
1728560990000|2024-10-10 11:49:50|||||||||1
1728561000000|2024-10-10 11:50:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728561270000|2024-10-10 11:54:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|46
1728561340000|2024-10-10 11:55:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|5
1728561380000|2024-10-10 11:56:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1728561390000|2024-10-10 11:56:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1728561410000|2024-10-10 11:56:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728561430000|2024-10-10 11:57:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1728561440000|2024-10-10 11:57:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728561450000|2024-10-10 11:57:30|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1728561650000|2024-10-10 12:00:50|||||||||8
1728561700000|2024-10-10 12:01:40|||||||||18
1728561750000|2024-10-10 12:02:30|||||||||6
1728561820000|2024-10-10 12:03:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|6
1728561830000|2024-10-10 12:03:50|||||||||6
1728562090000|2024-10-10 12:08:10|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|2
1728562100000|2024-10-10 12:08:20|||||||||8
1728562140000|2024-10-10 12:09:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1728562340000|2024-10-10 12:12:20|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1728562400000|2024-10-10 12:13:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|7
1728562410000|2024-10-10 12:13:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1728562450000|2024-10-10 12:14:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1728562540000|2024-10-10 12:15:40|||||||||4
1728562680000|2024-10-10 12:18:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|21
1728562700000|2024-10-10 12:18:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|35
1728562730000|2024-10-10 12:18:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|50
1728562800000|2024-10-10 12:20:00|||||||||9
1728562850000|2024-10-10 12:20:50|||||||||126
1728562860000|2024-10-10 12:21:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|3
1728562870000|2024-10-10 12:21:10|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|1
1728562880000|2024-10-10 12:21:20|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|2
1728562890000|2024-10-10 12:21:30|19.23|19.15|19.23|19.15|19.25|19.17|19.21|19.13|0
1728562900000|2024-10-10 12:21:40|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|0
1728562910000|2024-10-10 12:21:50|||||||||7
1728563000000|2024-10-10 12:23:20|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|0
1728563010000|2024-10-10 12:23:30|||||||||7
1728563210000|2024-10-10 12:26:50|||||||||9
1728563250000|2024-10-10 12:27:30|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|0
1728563280000|2024-10-10 12:28:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1728563290000|2024-10-10 12:28:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728563340000|2024-10-10 12:29:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1728563350000|2024-10-10 12:29:10|||||||||1
1728563360000|2024-10-10 12:29:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1728563370000|2024-10-10 12:29:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1728563390000|2024-10-10 12:29:50|19.22|19.14|19.26|19.18|19.26|19.18|19.2|19.12|1
1728563400000|2024-10-10 12:30:00|19.31|19.06|19.35|19.27|19.53|19.35|19.27|19.06|187
1728563410000|2024-10-10 12:30:10|19.33|19.25|19.3|19.22|19.33|19.25|19.2|19.12|63
1728563420000|2024-10-10 12:30:20|19.28|19.2|19.3|19.22|19.3|19.22|19.25|19.17|113
1728563430000|2024-10-10 12:30:30|19.32|19.24|19.3|19.22|19.35|19.27|19.27|19.19|53
1728563440000|2024-10-10 12:30:40|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|7
1728563450000|2024-10-10 12:30:50|19.3|19.22|19.3|19.22|19.3|19.22|19.25|19.17|1
1728563460000|2024-10-10 12:31:00|19.29|19.21|19.25|19.17|19.3|19.22|19.2|19.12|13
1728563470000|2024-10-10 12:31:10|19.24|19.16|19.22|19.14|19.25|19.17|19.2|19.12|1
1728563480000|2024-10-10 12:31:20|19.2|19.12|19.15|19.07|19.23|19.15|19.15|19.07|30
1728563490000|2024-10-10 12:31:30|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|21
1728563500000|2024-10-10 12:31:40|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|6
1728563510000|2024-10-10 12:31:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|55
1728563530000|2024-10-10 12:32:10|19.1|19.02|19.07|18.99|19.1|19.02|19.04|18.96|75
1728563540000|2024-10-10 12:32:20|19.04|18.96|19.1|19.02|19.1|19.02|19.04|18.96|24
1728563550000|2024-10-10 12:32:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|5
1728563560000|2024-10-10 12:32:40|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|212
1728563570000|2024-10-10 12:32:50|19.12|19.04|19.13|19.05|19.15|19.07|19.1|19.02|30
1728563580000|2024-10-10 12:33:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|31
1728563590000|2024-10-10 12:33:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|55
1728563610000|2024-10-10 12:33:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|21
1728563620000|2024-10-10 12:33:40|19.12|19.04|19.13|19.05|19.15|19.07|19.1|19.02|14
1728563630000|2024-10-10 12:33:50|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1728563640000|2024-10-10 12:34:00|||||||||4
1728563650000|2024-10-10 12:34:10|19.13|19.05|19.1|19.02|19.15|19.07|19.1|19.02|0
1728563660000|2024-10-10 12:34:20|||||||||8
1728563670000|2024-10-10 12:34:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1728563680000|2024-10-10 12:34:40|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|6
1728563690000|2024-10-10 12:34:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|8
1728563700000|2024-10-10 12:35:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|55
1728563710000|2024-10-10 12:35:10|||||||||32
1728563800000|2024-10-10 12:36:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|20
1728563810000|2024-10-10 12:36:50|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1728563840000|2024-10-10 12:37:20|||||||||54
1728563850000|2024-10-10 12:37:30|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|0
1728563860000|2024-10-10 12:37:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|31
1728563930000|2024-10-10 12:38:50|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|47
1728563940000|2024-10-10 12:39:00|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|0
1728563950000|2024-10-10 12:39:10|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1728563960000|2024-10-10 12:39:20|||||||||11
1728564000000|2024-10-10 12:40:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1728564010000|2024-10-10 12:40:10|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|29
1728564020000|2024-10-10 12:40:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|91
1728564030000|2024-10-10 12:40:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|13
1728564040000|2024-10-10 12:40:40|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|6
1728564050000|2024-10-10 12:40:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1728564060000|2024-10-10 12:41:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|11
1728564070000|2024-10-10 12:41:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|18
1728564090000|2024-10-10 12:41:30|||||||||24
1728564100000|2024-10-10 12:41:40|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|20
1728564130000|2024-10-10 12:42:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|11
1728564150000|2024-10-10 12:42:30|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|9
1728564170000|2024-10-10 12:42:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728564180000|2024-10-10 12:43:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728564210000|2024-10-10 12:43:30|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1728564230000|2024-10-10 12:43:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1728564240000|2024-10-10 12:44:00|19.29|19.21|19.27|19.19|19.31|19.23|19.27|19.19|0
1728564250000|2024-10-10 12:44:10|||||||||35
1728564260000|2024-10-10 12:44:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1728564270000|2024-10-10 12:44:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|11
1728564280000|2024-10-10 12:44:40|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|64
1728564290000|2024-10-10 12:44:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|3
1728564300000|2024-10-10 12:45:00|19.22|19.14|19.21|19.13|19.26|19.18|19.21|19.13|6
1728564330000|2024-10-10 12:45:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728564340000|2024-10-10 12:45:40|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|19
1728564350000|2024-10-10 12:45:50|||||||||1
1728564360000|2024-10-10 12:46:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728564390000|2024-10-10 12:46:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1728564400000|2024-10-10 12:46:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1728564410000|2024-10-10 12:46:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|3
1728564420000|2024-10-10 12:47:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|1
1728564450000|2024-10-10 12:47:30|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|5
1728564460000|2024-10-10 12:47:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1728564480000|2024-10-10 12:48:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728564500000|2024-10-10 12:48:20|19.23|19.15|19.25|19.17|19.25|19.17|19.21|19.13|0
1728564510000|2024-10-10 12:48:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1728564520000|2024-10-10 12:48:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728564530000|2024-10-10 12:48:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728564540000|2024-10-10 12:49:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1728564550000|2024-10-10 12:49:10|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1728564600000|2024-10-10 12:50:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|17
1728564610000|2024-10-10 12:50:10|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|5
1728564620000|2024-10-10 12:50:20|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|0
1728564640000|2024-10-10 12:50:40|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|14
1728564670000|2024-10-10 12:51:10|19.33|19.25|19.32|19.24|19.34|19.26|19.32|19.24|59
1728564680000|2024-10-10 12:51:20|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|19
1728564690000|2024-10-10 12:51:30|||||||||1
1728564710000|2024-10-10 12:51:50|||||||||10
1728564720000|2024-10-10 12:52:00|||||||||10
1728564730000|2024-10-10 12:52:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|9
1728564760000|2024-10-10 12:52:40|19.32|19.24|19.32|19.24|19.36|19.28|19.32|19.24|0
1728564770000|2024-10-10 12:52:50|19.34|19.26|19.36|19.28|19.36|19.28|19.32|19.24|0
1728564780000|2024-10-10 12:53:00|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|0
1728564790000|2024-10-10 12:53:10|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|171
1728564800000|2024-10-10 12:53:20|19.36|19.28|19.37|19.29|19.37|19.29|19.32|19.24|29
1728564890000|2024-10-10 12:54:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1728564900000|2024-10-10 12:55:00|19.34|19.26|19.32|19.24|19.36|19.28|19.32|19.24|0
1728564910000|2024-10-10 12:55:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1728564920000|2024-10-10 12:55:20|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|0
1728564930000|2024-10-10 12:55:30|19.37|19.29|19.42|19.34|19.42|19.34|19.36|19.28|62
1728564980000|2024-10-10 12:56:20|||||||||10
1728565010000|2024-10-10 12:56:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|31
1728565020000|2024-10-10 12:57:00|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1728565030000|2024-10-10 12:57:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1728565040000|2024-10-10 12:57:20|||||||||29
1728565050000|2024-10-10 12:57:30|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|10
1728565080000|2024-10-10 12:58:00|||||||||11
1728565100000|2024-10-10 12:58:20|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1728565110000|2024-10-10 12:58:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1728565120000|2024-10-10 12:58:40|19.37|19.29|19.39|19.31|19.42|19.34|19.37|19.29|0
1728565130000|2024-10-10 12:58:50|19.42|19.34|19.37|19.29|19.42|19.34|19.37|19.29|0
1728565160000|2024-10-10 12:59:20|||||||||39
1728565170000|2024-10-10 12:59:30|||||||||7
1728565180000|2024-10-10 12:59:40|19.42|19.34|19.42|19.34|19.42|19.34|19.39|19.31|0
1728565190000|2024-10-10 12:59:50|19.39|19.31|19.39|19.31|19.42|19.34|19.37|19.29|0
1728565200000|2024-10-10 13:00:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1728565240000|2024-10-10 13:00:40|19.37|19.29|19.39|19.31|19.42|19.34|19.37|19.29|17
1728565250000|2024-10-10 13:00:50|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|0
1728565280000|2024-10-10 13:01:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|4
1728565380000|2024-10-10 13:03:00|19.36|19.28|19.36|19.28|19.36|19.28|19.32|19.24|28
1728565390000|2024-10-10 13:03:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1728565410000|2024-10-10 13:03:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|12
1728565550000|2024-10-10 13:05:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|8
1728565630000|2024-10-10 13:07:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|95
1728565640000|2024-10-10 13:07:20|||||||||1
1728565680000|2024-10-10 13:08:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728565690000|2024-10-10 13:08:10|||||||||25
1728565700000|2024-10-10 13:08:20|19.41|19.33|19.39|19.31|19.41|19.33|19.37|19.29|0
1728565710000|2024-10-10 13:08:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728565750000|2024-10-10 13:09:10|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|6
1728565780000|2024-10-10 13:09:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1728565790000|2024-10-10 13:09:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728565800000|2024-10-10 13:10:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1728565810000|2024-10-10 13:10:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728565940000|2024-10-10 13:12:20|||||||||7
1728566030000|2024-10-10 13:13:50|||||||||1
1728566060000|2024-10-10 13:14:20|||||||||5
1728566090000|2024-10-10 13:14:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728566100000|2024-10-10 13:15:00|||||||||6
1728566150000|2024-10-10 13:15:50|||||||||12
1728566170000|2024-10-10 13:16:10|||||||||11
1728566180000|2024-10-10 13:16:20|||||||||3
1728566190000|2024-10-10 13:16:30|||||||||10
1728566250000|2024-10-10 13:17:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|12
1728566260000|2024-10-10 13:17:40|||||||||1
1728566270000|2024-10-10 13:17:50|||||||||10
1728566280000|2024-10-10 13:18:00|||||||||5
1728566290000|2024-10-10 13:18:10|||||||||6
1728566320000|2024-10-10 13:18:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728566340000|2024-10-10 13:19:00|||||||||41
1728566370000|2024-10-10 13:19:30|||||||||4
1728566380000|2024-10-10 13:19:40|||||||||3
1728566460000|2024-10-10 13:21:00|||||||||5
1728566510000|2024-10-10 13:21:50|||||||||8
1728566520000|2024-10-10 13:22:00|||||||||3
1728566600000|2024-10-10 13:23:20|||||||||6
1728566670000|2024-10-10 13:24:30|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|0
1728566720000|2024-10-10 13:25:20|||||||||33
1728566740000|2024-10-10 13:25:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|34
1728566770000|2024-10-10 13:26:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1728566780000|2024-10-10 13:26:20|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|10
1728566950000|2024-10-10 13:29:10|||||||||2
1728566960000|2024-10-10 13:29:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|27
1728566970000|2024-10-10 13:29:30|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|26
1728566980000|2024-10-10 13:29:40|||||||||5
1728566990000|2024-10-10 13:29:50|||||||||1
1728567000000|2024-10-10 13:30:00|19.26|19.18|19.31|19.23|19.31|19.23|19.26|19.18|62
1728567030000|2024-10-10 13:30:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|14
1728567040000|2024-10-10 13:30:40|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1728567050000|2024-10-10 13:30:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1728567060000|2024-10-10 13:31:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|5
1728567070000|2024-10-10 13:31:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|13
1728567090000|2024-10-10 13:31:30|||||||||1
1728567100000|2024-10-10 13:31:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1728567110000|2024-10-10 13:31:50|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1728567120000|2024-10-10 13:32:00|19.28|19.2|19.3|19.22|19.3|19.22|19.26|19.18|0
1728567150000|2024-10-10 13:32:30|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|12
1728567160000|2024-10-10 13:32:40|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|13
1728567170000|2024-10-10 13:32:50|||||||||12
1728567180000|2024-10-10 13:33:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|18
1728567190000|2024-10-10 13:33:10|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|1
1728567200000|2024-10-10 13:33:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728567220000|2024-10-10 13:33:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|10
1728567230000|2024-10-10 13:33:50|||||||||22
1728567240000|2024-10-10 13:34:00|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|15
1728567250000|2024-10-10 13:34:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1728567260000|2024-10-10 13:34:20|||||||||33
1728567300000|2024-10-10 13:35:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1728567310000|2024-10-10 13:35:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|19
1728567330000|2024-10-10 13:35:30|19.4|19.32|19.4|19.32|19.41|19.33|19.36|19.28|10
1728567340000|2024-10-10 13:35:40|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1728567470000|2024-10-10 13:37:50|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|1
1728567490000|2024-10-10 13:38:10|19.51|19.43|19.51|19.43|19.51|19.43|19.48|19.4|29
1728567500000|2024-10-10 13:38:20|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|9
1728567560000|2024-10-10 13:39:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|46
1728567570000|2024-10-10 13:39:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|51
1728567600000|2024-10-10 13:40:00|19.46|19.38|19.46|19.38|19.51|19.43|19.46|19.38|71
1728567620000|2024-10-10 13:40:20|19.5|19.42|19.51|19.43|19.51|19.43|19.48|19.4|13
1728567630000|2024-10-10 13:40:30|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|175
1728567640000|2024-10-10 13:40:40|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|106
1728567650000|2024-10-10 13:40:50|||||||||25
1728567670000|2024-10-10 13:41:10|19.48|19.4|19.48|19.4|19.51|19.43|19.48|19.4|19
1728567680000|2024-10-10 13:41:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1728567690000|2024-10-10 13:41:30|19.49|19.41|19.46|19.38|19.51|19.43|19.46|19.38|26
1728567700000|2024-10-10 13:41:40|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|4
1728567710000|2024-10-10 13:41:50|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|0
1728567730000|2024-10-10 13:42:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|27
1728567740000|2024-10-10 13:42:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1728567750000|2024-10-10 13:42:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1728567760000|2024-10-10 13:42:40|19.46|19.38|19.46|19.38|19.51|19.43|19.46|19.38|42
1728567770000|2024-10-10 13:42:50|19.48|19.4|19.48|19.4|19.5|19.42|19.46|19.38|0
1728567780000|2024-10-10 13:43:00|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|0
1728567820000|2024-10-10 13:43:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1728567830000|2024-10-10 13:43:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|9
1728567840000|2024-10-10 13:44:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1728567880000|2024-10-10 13:44:40|19.53|19.45|19.53|19.45|19.56|19.48|19.51|19.43|7
1728567890000|2024-10-10 13:44:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1728567900000|2024-10-10 13:45:00|||||||||20
1728567910000|2024-10-10 13:45:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|12
1728567920000|2024-10-10 13:45:20|19.51|19.43|19.51|19.43|19.56|19.48|19.51|19.43|4
1728567950000|2024-10-10 13:45:50|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|35
1728567980000|2024-10-10 13:46:20|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|0
1728568000000|2024-10-10 13:46:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|2
1728568020000|2024-10-10 13:47:00|19.53|19.45|19.55|19.47|19.56|19.48|19.51|19.43|30
1728568030000|2024-10-10 13:47:10|19.51|19.43|19.51|19.43|19.56|19.48|19.51|19.43|1
1728568040000|2024-10-10 13:47:20|19.55|19.47|19.51|19.43|19.56|19.48|19.51|19.43|26
1728568050000|2024-10-10 13:47:30|19.53|19.45|19.55|19.47|19.56|19.48|19.53|19.45|28
1728568060000|2024-10-10 13:47:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|7
1728568080000|2024-10-10 13:48:00|19.61|19.53|19.56|19.48|19.61|19.53|19.56|19.48|167
1728568090000|2024-10-10 13:48:10|||||||||21
1728568100000|2024-10-10 13:48:20|||||||||1
1728568130000|2024-10-10 13:48:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|90
1728568140000|2024-10-10 13:49:00|||||||||18
1728568210000|2024-10-10 13:50:10|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|91
1728568220000|2024-10-10 13:50:20|19.61|19.53|19.61|19.53|19.66|19.58|19.61|19.53|402
1728568240000|2024-10-10 13:50:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|54
1728568250000|2024-10-10 13:50:50|||||||||9
1728568260000|2024-10-10 13:51:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|38
1728568270000|2024-10-10 13:51:10|19.59|19.51|19.59|19.51|19.59|19.51|19.56|19.48|0
1728568280000|2024-10-10 13:51:20|19.61|19.53|19.56|19.48|19.61|19.53|19.56|19.48|0
1728568290000|2024-10-10 13:51:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|33
1728568300000|2024-10-10 13:51:40|||||||||3
1728568310000|2024-10-10 13:51:50|||||||||2
1728568320000|2024-10-10 13:52:00|||||||||5
1728568340000|2024-10-10 13:52:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|23
1728568360000|2024-10-10 13:52:40|||||||||12
1728568380000|2024-10-10 13:53:00|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|23
1728568390000|2024-10-10 13:53:10|19.53|19.45|19.51|19.43|19.55|19.47|19.5|19.42|13
1728568400000|2024-10-10 13:53:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|21
1728568410000|2024-10-10 13:53:30|19.51|19.43|19.55|19.47|19.56|19.48|19.51|19.43|51
1728568420000|2024-10-10 13:53:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1728568440000|2024-10-10 13:54:00|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|0
1728568450000|2024-10-10 13:54:10|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1728568490000|2024-10-10 13:54:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1728568500000|2024-10-10 13:55:00|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|78
1728568510000|2024-10-10 13:55:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|23
1728568520000|2024-10-10 13:55:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1728568530000|2024-10-10 13:55:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1728568540000|2024-10-10 13:55:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|34
1728568550000|2024-10-10 13:55:50|19.48|19.4|19.5|19.42|19.5|19.42|19.46|19.38|0
1728568580000|2024-10-10 13:56:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|24
1728568600000|2024-10-10 13:56:40|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|16
1728568630000|2024-10-10 13:57:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|27
1728568640000|2024-10-10 13:57:20|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|27
1728568660000|2024-10-10 13:57:40|19.47|19.39|19.45|19.37|19.49|19.41|19.45|19.37|4
1728568670000|2024-10-10 13:57:50|19.47|19.39|19.5|19.42|19.5|19.42|19.45|19.37|31
1728568680000|2024-10-10 13:58:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|3
1728568690000|2024-10-10 13:58:10|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|19
1728568710000|2024-10-10 13:58:30|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|32
1728568720000|2024-10-10 13:58:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|24
1728568730000|2024-10-10 13:58:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|81
1728568750000|2024-10-10 13:59:10|19.51|19.43|19.55|19.47|19.55|19.47|19.5|19.42|6
1728568760000|2024-10-10 13:59:20|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1728568770000|2024-10-10 13:59:30|||||||||13
1728568790000|2024-10-10 13:59:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|135
1728568800000|2024-10-10 14:00:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|21
1728568820000|2024-10-10 14:00:20|19.52|19.44|19.5|19.42|19.55|19.47|19.5|19.42|1
1728568830000|2024-10-10 14:00:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1728568840000|2024-10-10 14:00:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|4
1728568850000|2024-10-10 14:00:50|19.49|19.41|19.49|19.41|19.5|19.42|19.49|19.41|11
1728568860000|2024-10-10 14:01:00|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|7
1728568870000|2024-10-10 14:01:10|19.47|19.39|19.5|19.42|19.5|19.42|19.45|19.37|3
1728568880000|2024-10-10 14:01:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|29
1728568890000|2024-10-10 14:01:30|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|6
1728568900000|2024-10-10 14:01:40|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|12
1728568910000|2024-10-10 14:01:50|19.55|19.47|19.5|19.42|19.55|19.47|19.5|19.42|30
1728568920000|2024-10-10 14:02:00|19.52|19.44|19.54|19.46|19.55|19.47|19.52|19.44|20
1728568930000|2024-10-10 14:02:10|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|0
1728568940000|2024-10-10 14:02:20|||||||||16
1728568980000|2024-10-10 14:03:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|11
1728568990000|2024-10-10 14:03:10|19.5|19.42|19.5|19.42|19.54|19.46|19.5|19.42|0
1728569000000|2024-10-10 14:03:20|19.54|19.46|19.54|19.46|19.54|19.46|19.5|19.42|5
1728569020000|2024-10-10 14:03:40|19.52|19.44|19.5|19.42|19.52|19.44|19.49|19.41|43
1728569030000|2024-10-10 14:03:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1728569040000|2024-10-10 14:04:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1728569050000|2024-10-10 14:04:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1728569060000|2024-10-10 14:04:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1728569070000|2024-10-10 14:04:30|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|2
1728569080000|2024-10-10 14:04:40|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|0
1728569090000|2024-10-10 14:04:50|19.52|19.44|19.54|19.46|19.54|19.46|19.5|19.42|94
1728569100000|2024-10-10 14:05:00|19.52|19.44|19.5|19.42|19.52|19.44|19.49|19.41|0
1728569110000|2024-10-10 14:05:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|20
1728569120000|2024-10-10 14:05:20|||||||||3
1728569130000|2024-10-10 14:05:30|||||||||8
1728569140000|2024-10-10 14:05:40|19.46|19.38|19.48|19.4|19.48|19.4|19.44|19.36|10
1728569150000|2024-10-10 14:05:50|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|2
1728569160000|2024-10-10 14:06:00|19.48|19.4|19.49|19.41|19.49|19.41|19.44|19.36|28
1728569170000|2024-10-10 14:06:10|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|0
1728569190000|2024-10-10 14:06:30|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|0
1728569200000|2024-10-10 14:06:40|19.48|19.4|19.46|19.38|19.48|19.4|19.44|19.36|0
1728569210000|2024-10-10 14:06:50|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|0
1728569220000|2024-10-10 14:07:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1728569230000|2024-10-10 14:07:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|44
1728569250000|2024-10-10 14:07:30|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|6
1728569270000|2024-10-10 14:07:50|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|1
1728569280000|2024-10-10 14:08:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|43
1728569300000|2024-10-10 14:08:20|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|14
1728569320000|2024-10-10 14:08:40|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|14
1728569340000|2024-10-10 14:09:00|19.41|19.33|19.39|19.31|19.43|19.35|19.39|19.31|0
1728569350000|2024-10-10 14:09:10|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1728569380000|2024-10-10 14:09:40|19.41|19.33|19.38|19.3|19.43|19.35|19.38|19.3|20
1728569390000|2024-10-10 14:09:50|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|7
1728569400000|2024-10-10 14:10:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|26
1728569410000|2024-10-10 14:10:10|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|6
1728569430000|2024-10-10 14:10:30|19.41|19.33|19.4|19.32|19.41|19.33|19.38|19.3|12
1728569440000|2024-10-10 14:10:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|3
1728569450000|2024-10-10 14:10:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728569460000|2024-10-10 14:11:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|28
1728569470000|2024-10-10 14:11:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|16
1728569480000|2024-10-10 14:11:20|19.38|19.3|19.37|19.29|19.38|19.3|19.35|19.27|5
1728569490000|2024-10-10 14:11:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|3
1728569500000|2024-10-10 14:11:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|11
1728569520000|2024-10-10 14:12:00|||||||||2
1728569530000|2024-10-10 14:12:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|5
1728569540000|2024-10-10 14:12:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728569580000|2024-10-10 14:13:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|40
1728569590000|2024-10-10 14:13:10|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1728569600000|2024-10-10 14:13:20|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|10
1728569610000|2024-10-10 14:13:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1728569620000|2024-10-10 14:13:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|5
1728569630000|2024-10-10 14:13:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728569640000|2024-10-10 14:14:00|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1728569650000|2024-10-10 14:14:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|25
1728569670000|2024-10-10 14:14:30|19.34|19.26|19.38|19.3|19.38|19.3|19.34|19.26|18
1728569680000|2024-10-10 14:14:40|19.36|19.28|19.34|19.26|19.38|19.3|19.34|19.26|0
1728569690000|2024-10-10 14:14:50|19.33|19.25|19.34|19.26|19.36|19.28|19.33|19.25|3
1728569700000|2024-10-10 14:15:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|3
1728569710000|2024-10-10 14:15:10|||||||||1
1728569720000|2024-10-10 14:15:20|||||||||61
1728569770000|2024-10-10 14:16:10|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|12
1728569790000|2024-10-10 14:16:30|19.35|19.27|19.33|19.25|19.38|19.3|19.33|19.25|6
1728569800000|2024-10-10 14:16:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|6
1728569810000|2024-10-10 14:16:50|19.36|19.28|19.33|19.25|19.38|19.3|19.33|19.25|0
1728569830000|2024-10-10 14:17:10|19.38|19.3|19.36|19.28|19.38|19.3|19.33|19.25|15
1728569840000|2024-10-10 14:17:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|30
1728569850000|2024-10-10 14:17:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|16
1728569860000|2024-10-10 14:17:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1728569960000|2024-10-10 14:19:20|||||||||9
1728569980000|2024-10-10 14:19:40|19.38|19.3|19.38|19.3|19.38|19.3|19.34|19.26|25
1728570000000|2024-10-10 14:20:00|19.34|19.26|19.38|19.3|19.38|19.3|19.34|19.26|0
1728570010000|2024-10-10 14:20:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|17
1728570020000|2024-10-10 14:20:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|76
1728570030000|2024-10-10 14:20:30|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1728570040000|2024-10-10 14:20:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|16
1728570050000|2024-10-10 14:20:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1728570060000|2024-10-10 14:21:00|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|20
1728570070000|2024-10-10 14:21:10|19.36|19.28|19.38|19.3|19.38|19.3|19.34|19.26|0
1728570080000|2024-10-10 14:21:20|19.34|19.26|19.38|19.3|19.38|19.3|19.34|19.26|5
1728570090000|2024-10-10 14:21:30|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1728570100000|2024-10-10 14:21:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1728570130000|2024-10-10 14:22:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|30
1728570140000|2024-10-10 14:22:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|16
1728570150000|2024-10-10 14:22:30|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1728570160000|2024-10-10 14:22:40|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|1
1728570170000|2024-10-10 14:22:50|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|28
1728570180000|2024-10-10 14:23:00|19.43|19.35|19.43|19.35|19.44|19.36|19.41|19.33|86
1728570190000|2024-10-10 14:23:10|19.44|19.36|19.44|19.36|19.44|19.36|19.39|19.31|89
1728570200000|2024-10-10 14:23:20|19.43|19.35|19.44|19.36|19.44|19.36|19.39|19.31|21
1728570210000|2024-10-10 14:23:30|19.42|19.34|19.39|19.31|19.44|19.36|19.39|19.31|17
1728570220000|2024-10-10 14:23:40|19.4|19.32|19.44|19.36|19.44|19.36|19.39|19.31|2
1728570230000|2024-10-10 14:23:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|14
1728570240000|2024-10-10 14:24:00|19.44|19.36|19.42|19.34|19.44|19.36|19.39|19.31|10
1728570250000|2024-10-10 14:24:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1728570260000|2024-10-10 14:24:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|12
1728570270000|2024-10-10 14:24:30|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|3
1728570280000|2024-10-10 14:24:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1728570290000|2024-10-10 14:24:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|9
1728570310000|2024-10-10 14:25:10|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|4
1728570330000|2024-10-10 14:25:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1728570340000|2024-10-10 14:25:40|19.44|19.36|19.42|19.34|19.44|19.36|19.4|19.32|0
1728570350000|2024-10-10 14:25:50|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1728570370000|2024-10-10 14:26:10|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1728570390000|2024-10-10 14:26:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|54
1728570410000|2024-10-10 14:26:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|14
1728570420000|2024-10-10 14:27:00|19.4|19.32|19.44|19.36|19.44|19.36|19.39|19.31|3
1728570450000|2024-10-10 14:27:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1728570460000|2024-10-10 14:27:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|22
1728570480000|2024-10-10 14:28:00|||||||||6
1728570490000|2024-10-10 14:28:10|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1728570500000|2024-10-10 14:28:20|19.42|19.34|19.44|19.36|19.44|19.36|19.4|19.32|0
1728570520000|2024-10-10 14:28:40|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1728570530000|2024-10-10 14:28:50|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1728570550000|2024-10-10 14:29:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|59
1728570580000|2024-10-10 14:29:40|19.42|19.34|19.4|19.32|19.44|19.36|19.4|19.32|0
1728570590000|2024-10-10 14:29:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1728570610000|2024-10-10 14:30:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|14
1728570620000|2024-10-10 14:30:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|2
1728570650000|2024-10-10 14:30:50|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|54
1728570660000|2024-10-10 14:31:00|||||||||21
1728570670000|2024-10-10 14:31:10|19.4|19.32|19.42|19.34|19.44|19.36|19.4|19.32|3
1728570680000|2024-10-10 14:31:20|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1728570800000|2024-10-10 14:33:20|||||||||1
1728570820000|2024-10-10 14:33:40|||||||||20
1728570850000|2024-10-10 14:34:10|||||||||8
1728570860000|2024-10-10 14:34:20|19.49|19.41|19.45|19.37|19.49|19.41|19.44|19.36|7
1728570870000|2024-10-10 14:34:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1728570950000|2024-10-10 14:35:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1728570970000|2024-10-10 14:36:10|19.47|19.39|19.45|19.37|19.49|19.41|19.45|19.37|0
1728570980000|2024-10-10 14:36:20|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1728571010000|2024-10-10 14:36:50|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|1
1728571040000|2024-10-10 14:37:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1728571050000|2024-10-10 14:37:30|||||||||3
1728571070000|2024-10-10 14:37:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1728571110000|2024-10-10 14:38:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|8
1728571120000|2024-10-10 14:38:40|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|0
1728571140000|2024-10-10 14:39:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1728571160000|2024-10-10 14:39:20|||||||||1
1728571170000|2024-10-10 14:39:30|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1728571180000|2024-10-10 14:39:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1728571190000|2024-10-10 14:39:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1728571200000|2024-10-10 14:40:00|19.47|19.39|19.45|19.37|19.49|19.41|19.45|19.37|0
1728571220000|2024-10-10 14:40:20|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|12
1728571230000|2024-10-10 14:40:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1728571340000|2024-10-10 14:42:20|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1728571350000|2024-10-10 14:42:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|9
1728571360000|2024-10-10 14:42:40|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|8
1728571380000|2024-10-10 14:43:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1728571390000|2024-10-10 14:43:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1728571400000|2024-10-10 14:43:20|19.42|19.34|19.4|19.32|19.44|19.36|19.4|19.32|0
1728571430000|2024-10-10 14:43:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1728571480000|2024-10-10 14:44:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|1
1728571490000|2024-10-10 14:44:50|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1728571520000|2024-10-10 14:45:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|14
1728571530000|2024-10-10 14:45:30|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|8
1728571550000|2024-10-10 14:45:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1728571560000|2024-10-10 14:46:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1728571570000|2024-10-10 14:46:10|19.47|19.39|19.49|19.41|19.49|19.41|19.45|19.37|0
1728571580000|2024-10-10 14:46:20|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1728571590000|2024-10-10 14:46:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1728571630000|2024-10-10 14:47:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1728571640000|2024-10-10 14:47:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1728571650000|2024-10-10 14:47:30|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1728571660000|2024-10-10 14:47:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1728571680000|2024-10-10 14:48:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1728571690000|2024-10-10 14:48:10|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|6
1728571700000|2024-10-10 14:48:20|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1728571710000|2024-10-10 14:48:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1728571740000|2024-10-10 14:49:00|19.47|19.39|19.45|19.37|19.49|19.41|19.45|19.37|0
1728571750000|2024-10-10 14:49:10|||||||||1
1728571770000|2024-10-10 14:49:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|4
1728571820000|2024-10-10 14:50:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1728571830000|2024-10-10 14:50:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|38
1728571840000|2024-10-10 14:50:40|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|5
1728571850000|2024-10-10 14:50:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|7
1728571860000|2024-10-10 14:51:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1728571870000|2024-10-10 14:51:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|34
1728571880000|2024-10-10 14:51:20|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|66
1728571890000|2024-10-10 14:51:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|18
1728571950000|2024-10-10 14:52:30|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|0
1728571960000|2024-10-10 14:52:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1728571970000|2024-10-10 14:52:50|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|26
1728571980000|2024-10-10 14:53:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|29
1728572000000|2024-10-10 14:53:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|4
1728572010000|2024-10-10 14:53:30|||||||||20
1728572030000|2024-10-10 14:53:50|19.5|19.42|19.5|19.42|19.5|19.42|19.49|19.41|3
1728572040000|2024-10-10 14:54:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|251
1728572050000|2024-10-10 14:54:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1728572060000|2024-10-10 14:54:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1728572090000|2024-10-10 14:54:50|||||||||60
1728572130000|2024-10-10 14:55:30|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|206
1728572140000|2024-10-10 14:55:40|||||||||20
1728572180000|2024-10-10 14:56:20|||||||||1
1728572210000|2024-10-10 14:56:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|107
1728572220000|2024-10-10 14:57:00|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|23
1728572250000|2024-10-10 14:57:30|||||||||1
1728572280000|2024-10-10 14:58:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|295
1728572290000|2024-10-10 14:58:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|38
1728572300000|2024-10-10 14:58:20|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1728572310000|2024-10-10 14:58:30|19.5|19.42|19.52|19.44|19.54|19.46|19.5|19.42|2
1728572320000|2024-10-10 14:58:40|19.54|19.46|19.5|19.42|19.54|19.46|19.5|19.42|0
1728572400000|2024-10-10 15:00:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|61
1728572410000|2024-10-10 15:00:10|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|0
1728572480000|2024-10-10 15:01:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|1
1728572540000|2024-10-10 15:02:20|||||||||4
1728572550000|2024-10-10 15:02:30|||||||||2
1728572560000|2024-10-10 15:02:40|||||||||1
1728572570000|2024-10-10 15:02:50|||||||||4
1728572590000|2024-10-10 15:03:10|||||||||2
1728572600000|2024-10-10 15:03:20|||||||||3
1728572610000|2024-10-10 15:03:30|||||||||2
1728572620000|2024-10-10 15:03:40|||||||||2
1728572630000|2024-10-10 15:03:50|||||||||4
1728572640000|2024-10-10 15:04:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|47
1728572690000|2024-10-10 15:04:50|||||||||1
1728572740000|2024-10-10 15:05:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|51
1728572750000|2024-10-10 15:05:50|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|39
1728572760000|2024-10-10 15:06:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|21
1728572770000|2024-10-10 15:06:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1728572780000|2024-10-10 15:06:20|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|57
1728572800000|2024-10-10 15:06:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|132
1728572810000|2024-10-10 15:06:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1728572820000|2024-10-10 15:07:00|19.35|19.27|19.34|19.26|19.39|19.31|19.34|19.26|37
1728572850000|2024-10-10 15:07:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|30
1728572860000|2024-10-10 15:07:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|25
1728572870000|2024-10-10 15:07:50|||||||||14
1728572930000|2024-10-10 15:08:50|||||||||1
1728572940000|2024-10-10 15:09:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|32
1728572950000|2024-10-10 15:09:10|||||||||11
1728572960000|2024-10-10 15:09:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|37
1728572970000|2024-10-10 15:09:30|||||||||1
1728572990000|2024-10-10 15:09:50|||||||||10
1728573000000|2024-10-10 15:10:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|24
1728573010000|2024-10-10 15:10:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1728573050000|2024-10-10 15:10:50|||||||||1
1728573090000|2024-10-10 15:11:30|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|3
1728573100000|2024-10-10 15:11:40|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1728573110000|2024-10-10 15:11:50|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1728573120000|2024-10-10 15:12:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|2
1728573150000|2024-10-10 15:12:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1728573160000|2024-10-10 15:12:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1728573170000|2024-10-10 15:12:50|||||||||1
1728573180000|2024-10-10 15:13:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1728573190000|2024-10-10 15:13:10|||||||||2
1728573200000|2024-10-10 15:13:20|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|1
1728573210000|2024-10-10 15:13:30|||||||||1
1728573220000|2024-10-10 15:13:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|48
1728573230000|2024-10-10 15:13:50|||||||||4
1728573240000|2024-10-10 15:14:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|6
1728573250000|2024-10-10 15:14:10|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|2
1728573260000|2024-10-10 15:14:20|||||||||1
1728573270000|2024-10-10 15:14:30|||||||||1
1728573280000|2024-10-10 15:14:40|||||||||1
1728573290000|2024-10-10 15:14:50|||||||||3
1728573300000|2024-10-10 15:15:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|19
1728573310000|2024-10-10 15:15:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|60
1728573330000|2024-10-10 15:15:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|20
1728573510000|2024-10-10 15:18:30|||||||||17
1728573550000|2024-10-10 15:19:10|||||||||17
1728573590000|2024-10-10 15:19:50|||||||||17
1728573600000|2024-10-10 15:20:00|||||||||1
1728573620000|2024-10-10 15:20:20|||||||||3
1728573630000|2024-10-10 15:20:30|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|48
1728573640000|2024-10-10 15:20:40|||||||||31
1728573650000|2024-10-10 15:20:50|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|7
1728573660000|2024-10-10 15:21:00|||||||||2
1728573670000|2024-10-10 15:21:10|19.31|19.23|19.29|19.21|19.33|19.25|19.29|19.21|20
1728573690000|2024-10-10 15:21:30|||||||||17
1728573700000|2024-10-10 15:21:40|||||||||2
1728573710000|2024-10-10 15:21:50|||||||||5
1728573740000|2024-10-10 15:22:20|||||||||19
1728573780000|2024-10-10 15:23:00|||||||||56
1728573800000|2024-10-10 15:23:20|||||||||17
1728573820000|2024-10-10 15:23:40|||||||||2
1728573830000|2024-10-10 15:23:50|||||||||4
1728573840000|2024-10-10 15:24:00|||||||||17
1728573860000|2024-10-10 15:24:20|||||||||2
1728573880000|2024-10-10 15:24:40|||||||||17
1728573900000|2024-10-10 15:25:00|||||||||2
1728573910000|2024-10-10 15:25:10|||||||||20
1728573920000|2024-10-10 15:25:20|||||||||17
1728573930000|2024-10-10 15:25:30|||||||||17
1728573940000|2024-10-10 15:25:40|||||||||2
1728573980000|2024-10-10 15:26:20|||||||||19
1728574020000|2024-10-10 15:27:00|||||||||19
1728574060000|2024-10-10 15:27:40|||||||||19
1728574070000|2024-10-10 15:27:50|||||||||5
1728574090000|2024-10-10 15:28:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|96
1728574100000|2024-10-10 15:28:20|19.29|19.21|19.28|19.2|19.29|19.21|19.24|19.16|50
1728574110000|2024-10-10 15:28:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|3
1728574130000|2024-10-10 15:28:50|||||||||1
1728574140000|2024-10-10 15:29:00|||||||||19
1728574150000|2024-10-10 15:29:10|||||||||5
1728574170000|2024-10-10 15:29:30|||||||||3
1728574180000|2024-10-10 15:29:40|||||||||19
1728574190000|2024-10-10 15:29:50|||||||||10
1728574200000|2024-10-10 15:30:00|||||||||6
1728574210000|2024-10-10 15:30:10|||||||||1
1728574220000|2024-10-10 15:30:20|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|101
1728574230000|2024-10-10 15:30:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|16
1728574240000|2024-10-10 15:30:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1728574250000|2024-10-10 15:30:50|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|0
1728574260000|2024-10-10 15:31:00|19.28|19.2|19.28|19.2|19.28|19.2|19.24|19.16|0
1728574280000|2024-10-10 15:31:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728574320000|2024-10-10 15:32:00|19.26|19.18|19.26|19.18|19.29|19.21|19.25|19.17|40
1728574330000|2024-10-10 15:32:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728574410000|2024-10-10 15:33:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|31
1728574490000|2024-10-10 15:34:50|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|25
1728574630000|2024-10-10 15:37:10|19.21|19.13|19.21|19.13|19.21|19.13|19.18|19.1|13
1728574640000|2024-10-10 15:37:20|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|0
1728574690000|2024-10-10 15:38:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|27
1728574730000|2024-10-10 15:38:50|||||||||9
1728574810000|2024-10-10 15:40:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|22
1728574820000|2024-10-10 15:40:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1728574830000|2024-10-10 15:40:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1728574840000|2024-10-10 15:40:40|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|0
1728574860000|2024-10-10 15:41:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1728574890000|2024-10-10 15:41:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|36
1728575190000|2024-10-10 15:46:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|130
1728575220000|2024-10-10 15:47:00|||||||||1
1728575300000|2024-10-10 15:48:20|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1728575310000|2024-10-10 15:48:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|41
1728575330000|2024-10-10 15:48:50|||||||||40
1728575350000|2024-10-10 15:49:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|26
1728575360000|2024-10-10 15:49:20|||||||||50
1728575410000|2024-10-10 15:50:10|||||||||50
1728575420000|2024-10-10 15:50:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|10
1728575430000|2024-10-10 15:50:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728575440000|2024-10-10 15:50:40|||||||||36
1728575450000|2024-10-10 15:50:50|||||||||46
1728575460000|2024-10-10 15:51:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|37
1728575470000|2024-10-10 15:51:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|10
1728575520000|2024-10-10 15:52:00|||||||||20
1728575580000|2024-10-10 15:53:00|||||||||143
1728575620000|2024-10-10 15:53:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|214
1728575680000|2024-10-10 15:54:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1728575690000|2024-10-10 15:54:50|19.33|19.25|19.29|19.21|19.34|19.26|19.29|19.21|34
1728575780000|2024-10-10 15:56:20|19.33|19.25|19.31|19.23|19.33|19.25|19.29|19.21|14
1728575790000|2024-10-10 15:56:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728575990000|2024-10-10 15:59:50|||||||||7
1728576030000|2024-10-10 16:00:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|8
1728576320000|2024-10-10 16:05:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728576350000|2024-10-10 16:05:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|10
1728576360000|2024-10-10 16:06:00|||||||||7
1728576680000|2024-10-10 16:11:20|||||||||1
1728576820000|2024-10-10 16:13:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|22
1728576930000|2024-10-10 16:15:30|||||||||6
1728577020000|2024-10-10 16:17:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|34
1728577030000|2024-10-10 16:17:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728577050000|2024-10-10 16:17:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728577080000|2024-10-10 16:18:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|8
1728577100000|2024-10-10 16:18:20|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|0
1728577140000|2024-10-10 16:19:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728577190000|2024-10-10 16:19:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728577220000|2024-10-10 16:20:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728577250000|2024-10-10 16:20:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728577330000|2024-10-10 16:22:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728577360000|2024-10-10 16:22:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728577400000|2024-10-10 16:23:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728577450000|2024-10-10 16:24:10|||||||||2
1728577570000|2024-10-10 16:26:10|19.25|19.17|19.28|19.2|19.28|19.2|19.23|19.15|198
1728577580000|2024-10-10 16:26:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728577590000|2024-10-10 16:26:30|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1728577610000|2024-10-10 16:26:50|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1728577620000|2024-10-10 16:27:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728577630000|2024-10-10 16:27:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728577660000|2024-10-10 16:27:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1728577680000|2024-10-10 16:28:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728577750000|2024-10-10 16:29:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1728577790000|2024-10-10 16:29:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|11
1728577800000|2024-10-10 16:30:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728577820000|2024-10-10 16:30:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728577840000|2024-10-10 16:30:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1728577900000|2024-10-10 16:31:40|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1728577910000|2024-10-10 16:31:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728577930000|2024-10-10 16:32:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|6
1728577940000|2024-10-10 16:32:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|6
1728577970000|2024-10-10 16:32:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728577980000|2024-10-10 16:33:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|18
1728578000000|2024-10-10 16:33:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728578060000|2024-10-10 16:34:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1728578110000|2024-10-10 16:35:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728578120000|2024-10-10 16:35:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728578190000|2024-10-10 16:36:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1728578240000|2024-10-10 16:37:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728578250000|2024-10-10 16:37:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728578260000|2024-10-10 16:37:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728578280000|2024-10-10 16:38:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728578320000|2024-10-10 16:38:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728578340000|2024-10-10 16:39:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728578390000|2024-10-10 16:39:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728578560000|2024-10-10 16:42:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1728578600000|2024-10-10 16:43:20|19.36|19.28|19.36|19.28|19.39|19.31|19.36|19.28|9
1728578610000|2024-10-10 16:43:30|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|10
1728578620000|2024-10-10 16:43:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1728578630000|2024-10-10 16:43:50|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|0
1728578640000|2024-10-10 16:44:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|6
1728578650000|2024-10-10 16:44:10|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|10
1728578660000|2024-10-10 16:44:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1728578700000|2024-10-10 16:45:00|||||||||19
1728578720000|2024-10-10 16:45:20|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|3
1728578740000|2024-10-10 16:45:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1728578750000|2024-10-10 16:45:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1728578760000|2024-10-10 16:46:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1728578770000|2024-10-10 16:46:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1728578780000|2024-10-10 16:46:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728578790000|2024-10-10 16:46:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728578800000|2024-10-10 16:46:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|7
1728578810000|2024-10-10 16:46:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1728578860000|2024-10-10 16:47:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728578880000|2024-10-10 16:48:00|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|0
1728578890000|2024-10-10 16:48:10|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1728578900000|2024-10-10 16:48:20|19.41|19.33|19.39|19.31|19.43|19.35|19.39|19.31|0
1728578910000|2024-10-10 16:48:30|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|16
1728578920000|2024-10-10 16:48:40|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1728579000000|2024-10-10 16:50:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1728579010000|2024-10-10 16:50:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1728579030000|2024-10-10 16:50:30|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1728579040000|2024-10-10 16:50:40|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|0
1728579060000|2024-10-10 16:51:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1728579080000|2024-10-10 16:51:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|6
1728579090000|2024-10-10 16:51:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1728579110000|2024-10-10 16:51:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1728579120000|2024-10-10 16:52:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1728579130000|2024-10-10 16:52:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728579140000|2024-10-10 16:52:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1728579290000|2024-10-10 16:54:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|6
1728579330000|2024-10-10 16:55:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728579340000|2024-10-10 16:55:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728579420000|2024-10-10 16:57:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1728579430000|2024-10-10 16:57:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728579440000|2024-10-10 16:57:20|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1728579450000|2024-10-10 16:57:30|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1728579460000|2024-10-10 16:57:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728579540000|2024-10-10 16:59:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|6
1728579580000|2024-10-10 16:59:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728579680000|2024-10-10 17:01:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1728579840000|2024-10-10 17:04:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1728579850000|2024-10-10 17:04:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728579900000|2024-10-10 17:05:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|12
1728579950000|2024-10-10 17:05:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|132
1728580000000|2024-10-10 17:06:40|19.42|19.34|19.43|19.35|19.43|19.35|19.41|19.33|17
1728580010000|2024-10-10 17:06:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1728580030000|2024-10-10 17:07:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|6
1728580070000|2024-10-10 17:07:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1728580140000|2024-10-10 17:09:00|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|55
1728580150000|2024-10-10 17:09:10|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|0
1728580180000|2024-10-10 17:09:40|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|6
1728580190000|2024-10-10 17:09:50|19.48|19.4|19.49|19.41|19.49|19.41|19.46|19.38|0
1728580290000|2024-10-10 17:11:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|5
1728580300000|2024-10-10 17:11:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1728580320000|2024-10-10 17:12:00|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1728580330000|2024-10-10 17:12:10|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1728580340000|2024-10-10 17:12:20|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1728580350000|2024-10-10 17:12:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1728580400000|2024-10-10 17:13:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|8
1728580410000|2024-10-10 17:13:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1728580420000|2024-10-10 17:13:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728580430000|2024-10-10 17:13:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1728580440000|2024-10-10 17:14:00|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1728580500000|2024-10-10 17:15:00|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|76
1728580510000|2024-10-10 17:15:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1728580520000|2024-10-10 17:15:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|8
1728580530000|2024-10-10 17:15:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1728580560000|2024-10-10 17:16:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1728580580000|2024-10-10 17:16:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1728580630000|2024-10-10 17:17:10|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|21
1728580640000|2024-10-10 17:17:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728580650000|2024-10-10 17:17:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1728580700000|2024-10-10 17:18:20|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|2
1728580720000|2024-10-10 17:18:40|||||||||2
1728580730000|2024-10-10 17:18:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1728580770000|2024-10-10 17:19:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|5
1728580820000|2024-10-10 17:20:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728580840000|2024-10-10 17:20:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1728580850000|2024-10-10 17:20:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728580860000|2024-10-10 17:21:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728580870000|2024-10-10 17:21:10|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|1
1728580880000|2024-10-10 17:21:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728580900000|2024-10-10 17:21:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728580910000|2024-10-10 17:21:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728580920000|2024-10-10 17:22:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728580940000|2024-10-10 17:22:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1728580950000|2024-10-10 17:22:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|13
1728581050000|2024-10-10 17:24:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|2
1728581150000|2024-10-10 17:25:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1728581170000|2024-10-10 17:26:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728581180000|2024-10-10 17:26:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728581270000|2024-10-10 17:27:50|||||||||1
1728581280000|2024-10-10 17:28:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1728581350000|2024-10-10 17:29:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|6
1728581400000|2024-10-10 17:30:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728581420000|2024-10-10 17:30:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728581440000|2024-10-10 17:30:40|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1728581450000|2024-10-10 17:30:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1728581460000|2024-10-10 17:31:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1728581470000|2024-10-10 17:31:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1728581500000|2024-10-10 17:31:40|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1728581530000|2024-10-10 17:32:10|||||||||2
1728581640000|2024-10-10 17:34:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1728581800000|2024-10-10 17:36:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728581820000|2024-10-10 17:37:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728581840000|2024-10-10 17:37:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728581880000|2024-10-10 17:38:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728581900000|2024-10-10 17:38:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728581930000|2024-10-10 17:38:50|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|16
1728581940000|2024-10-10 17:39:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1728581960000|2024-10-10 17:39:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1728582000000|2024-10-10 17:40:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728582010000|2024-10-10 17:40:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1728582020000|2024-10-10 17:40:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1728582060000|2024-10-10 17:41:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1728582070000|2024-10-10 17:41:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728582080000|2024-10-10 17:41:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1728582130000|2024-10-10 17:42:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728582140000|2024-10-10 17:42:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728582150000|2024-10-10 17:42:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728582160000|2024-10-10 17:42:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728582190000|2024-10-10 17:43:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728582200000|2024-10-10 17:43:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|13
1728582240000|2024-10-10 17:44:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728582250000|2024-10-10 17:44:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1728582310000|2024-10-10 17:45:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1728582360000|2024-10-10 17:46:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1728582390000|2024-10-10 17:46:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1728582420000|2024-10-10 17:47:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1728582430000|2024-10-10 17:47:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1728582440000|2024-10-10 17:47:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728582460000|2024-10-10 17:47:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1728582470000|2024-10-10 17:47:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1728582570000|2024-10-10 17:49:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|19
1728582590000|2024-10-10 17:49:50|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1728582600000|2024-10-10 17:50:00|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1728582680000|2024-10-10 17:51:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1728582690000|2024-10-10 17:51:30|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1728582700000|2024-10-10 17:51:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|4
1728582710000|2024-10-10 17:51:50|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|2
1728582720000|2024-10-10 17:52:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|15
1728582730000|2024-10-10 17:52:10|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|9
1728582740000|2024-10-10 17:52:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1728582760000|2024-10-10 17:52:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1728582790000|2024-10-10 17:53:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1728582830000|2024-10-10 17:53:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1728582840000|2024-10-10 17:54:00|19.44|19.36|19.39|19.31|19.44|19.36|19.39|19.31|0
1728582870000|2024-10-10 17:54:30|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1728582880000|2024-10-10 17:54:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728582890000|2024-10-10 17:54:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1728582900000|2024-10-10 17:55:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1728582930000|2024-10-10 17:55:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728582940000|2024-10-10 17:55:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728582970000|2024-10-10 17:56:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1728583000000|2024-10-10 17:56:40|||||||||1
1728583050000|2024-10-10 17:57:30|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|15
1728583080000|2024-10-10 17:58:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1728583150000|2024-10-10 17:59:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1728583240000|2024-10-10 18:00:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1728583260000|2024-10-10 18:01:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1728583280000|2024-10-10 18:01:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728583290000|2024-10-10 18:01:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728583300000|2024-10-10 18:01:40|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|3
1728583310000|2024-10-10 18:01:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728583320000|2024-10-10 18:02:00|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|8
1728583500000|2024-10-10 18:05:00|19.38|19.3|19.35|19.27|19.38|19.3|19.34|19.26|16
1728583510000|2024-10-10 18:05:10|19.37|19.29|19.33|19.25|19.38|19.3|19.33|19.25|0
1728583520000|2024-10-10 18:05:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728583530000|2024-10-10 18:05:30|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1728583620000|2024-10-10 18:07:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|5
1728583820000|2024-10-10 18:10:20|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|2
1728583860000|2024-10-10 18:11:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1728583870000|2024-10-10 18:11:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1728583880000|2024-10-10 18:11:20|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|10
1728583890000|2024-10-10 18:11:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1728583960000|2024-10-10 18:12:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728583970000|2024-10-10 18:12:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|10
1728584060000|2024-10-10 18:14:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728584080000|2024-10-10 18:14:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1728584150000|2024-10-10 18:15:50|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|7
1728584160000|2024-10-10 18:16:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728584180000|2024-10-10 18:16:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1728584200000|2024-10-10 18:16:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728584210000|2024-10-10 18:16:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728584410000|2024-10-10 18:20:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|12
1728584420000|2024-10-10 18:20:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728584450000|2024-10-10 18:20:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|7
1728584460000|2024-10-10 18:21:00|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|11
1728584470000|2024-10-10 18:21:10|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|9
1728584490000|2024-10-10 18:21:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1728584500000|2024-10-10 18:21:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728584540000|2024-10-10 18:22:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1728584640000|2024-10-10 18:24:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728584700000|2024-10-10 18:25:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1728584760000|2024-10-10 18:26:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|9
1728584800000|2024-10-10 18:26:40|19.32|19.24|19.3|19.22|19.33|19.25|19.3|19.22|0
1728584810000|2024-10-10 18:26:50|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1728584820000|2024-10-10 18:27:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1728584830000|2024-10-10 18:27:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728584850000|2024-10-10 18:27:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1728584870000|2024-10-10 18:27:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|7
1728584880000|2024-10-10 18:28:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728584890000|2024-10-10 18:28:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|2
1728584900000|2024-10-10 18:28:20|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1728584970000|2024-10-10 18:29:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|8
1728585040000|2024-10-10 18:30:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728585050000|2024-10-10 18:30:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728585060000|2024-10-10 18:31:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|15
1728585100000|2024-10-10 18:31:40|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|104
1728585110000|2024-10-10 18:31:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1728585120000|2024-10-10 18:32:00|19.36|19.28|19.38|19.3|19.38|19.3|19.35|19.27|0
1728585180000|2024-10-10 18:33:00|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|0
1728585190000|2024-10-10 18:33:10|19.36|19.28|19.38|19.3|19.38|19.3|19.35|19.27|0
1728585240000|2024-10-10 18:34:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1728585250000|2024-10-10 18:34:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|3
1728585260000|2024-10-10 18:34:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728585290000|2024-10-10 18:34:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1728585300000|2024-10-10 18:35:00|19.35|19.27|19.33|19.25|19.36|19.28|19.33|19.25|0
1728585310000|2024-10-10 18:35:10|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1728585320000|2024-10-10 18:35:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728585330000|2024-10-10 18:35:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728585360000|2024-10-10 18:36:00|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|1
1728585370000|2024-10-10 18:36:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1728585390000|2024-10-10 18:36:30|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1728585450000|2024-10-10 18:37:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|3
1728585520000|2024-10-10 18:38:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728585560000|2024-10-10 18:39:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1728585570000|2024-10-10 18:39:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728585610000|2024-10-10 18:40:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728585650000|2024-10-10 18:40:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728585680000|2024-10-10 18:41:20|||||||||3
1728585690000|2024-10-10 18:41:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1728585770000|2024-10-10 18:42:50|||||||||1
1728585780000|2024-10-10 18:43:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728585790000|2024-10-10 18:43:10|||||||||1
1728585800000|2024-10-10 18:43:20|19.46|19.38|19.43|19.35|19.48|19.4|19.43|19.35|0
1728585860000|2024-10-10 18:44:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1728585870000|2024-10-10 18:44:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728585890000|2024-10-10 18:44:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1728585900000|2024-10-10 18:45:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1728585940000|2024-10-10 18:45:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1728585950000|2024-10-10 18:45:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1728585970000|2024-10-10 18:46:10|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1728585980000|2024-10-10 18:46:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1728586020000|2024-10-10 18:47:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|10
1728586050000|2024-10-10 18:47:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728586120000|2024-10-10 18:48:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728586160000|2024-10-10 18:49:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728586170000|2024-10-10 18:49:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728586240000|2024-10-10 18:50:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1728586250000|2024-10-10 18:50:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728586390000|2024-10-10 18:53:10|||||||||2
1728586510000|2024-10-10 18:55:10|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1728586520000|2024-10-10 18:55:20|||||||||4
1728586560000|2024-10-10 18:56:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728586570000|2024-10-10 18:56:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728586580000|2024-10-10 18:56:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728586610000|2024-10-10 18:56:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728586630000|2024-10-10 18:57:10|||||||||2
1728586700000|2024-10-10 18:58:20|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1728586710000|2024-10-10 18:58:30|19.36|19.28|19.36|19.28|19.36|19.28|19.33|19.25|0
1728586720000|2024-10-10 18:58:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1728586730000|2024-10-10 18:58:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728586740000|2024-10-10 18:59:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728586800000|2024-10-10 19:00:00|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1728586810000|2024-10-10 19:00:10|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1728586820000|2024-10-10 19:00:20|||||||||8
1728586900000|2024-10-10 19:01:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1728586910000|2024-10-10 19:01:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728586920000|2024-10-10 19:02:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728586940000|2024-10-10 19:02:20|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1728587020000|2024-10-10 19:03:40|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1728587030000|2024-10-10 19:03:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728587040000|2024-10-10 19:04:00|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|7
1728587150000|2024-10-10 19:05:50|||||||||18
1728587190000|2024-10-10 19:06:30|||||||||1
1728587250000|2024-10-10 19:07:30|||||||||8
1728587290000|2024-10-10 19:08:10|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|0
1728587320000|2024-10-10 19:08:40|||||||||5
1728587410000|2024-10-10 19:10:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|8
1728587420000|2024-10-10 19:10:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728587440000|2024-10-10 19:10:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1728587450000|2024-10-10 19:10:50|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|0
1728587460000|2024-10-10 19:11:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1728587470000|2024-10-10 19:11:10|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1728587490000|2024-10-10 19:11:30|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1728587750000|2024-10-10 19:15:50|||||||||14
1728587840000|2024-10-10 19:17:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728587890000|2024-10-10 19:18:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|4
1728587900000|2024-10-10 19:18:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728588000000|2024-10-10 19:20:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|13
1728588050000|2024-10-10 19:20:50|||||||||1
1728588280000|2024-10-10 19:24:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728588290000|2024-10-10 19:24:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728588410000|2024-10-10 19:26:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728588420000|2024-10-10 19:27:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1728588430000|2024-10-10 19:27:10|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1728588470000|2024-10-10 19:27:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728588510000|2024-10-10 19:28:30|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1728588520000|2024-10-10 19:28:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728588540000|2024-10-10 19:29:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728588610000|2024-10-10 19:30:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728588680000|2024-10-10 19:31:20|||||||||2
1728588890000|2024-10-10 19:34:50|||||||||14
1728588940000|2024-10-10 19:35:40|||||||||20
1728588950000|2024-10-10 19:35:50|||||||||31
1728588980000|2024-10-10 19:36:20|||||||||2
1728589170000|2024-10-10 19:39:30|||||||||2
1728589210000|2024-10-10 19:40:10|||||||||8
1728589360000|2024-10-10 19:42:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728589370000|2024-10-10 19:42:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728589380000|2024-10-10 19:43:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728589440000|2024-10-10 19:44:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728589450000|2024-10-10 19:44:10|||||||||5
1728589560000|2024-10-10 19:46:00|||||||||3
1728589640000|2024-10-10 19:47:20|||||||||13
1728589670000|2024-10-10 19:47:50|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1728589800000|2024-10-10 19:50:00|||||||||9
1728589820000|2024-10-10 19:50:20|19.25|19.17|19.25|19.17|19.28|19.2|19.23|19.15|0
1728589850000|2024-10-10 19:50:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728589860000|2024-10-10 19:51:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|10
1728589880000|2024-10-10 19:51:20|||||||||2
1728590060000|2024-10-10 19:54:20|||||||||3
1728590070000|2024-10-10 19:54:30|||||||||1
1728590090000|2024-10-10 19:54:50|||||||||1
1728590280000|2024-10-10 19:58:00|||||||||1
1728590290000|2024-10-10 19:58:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1728590300000|2024-10-10 19:58:20|||||||||5
1728590310000|2024-10-10 19:58:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|26
1728590320000|2024-10-10 19:58:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728590340000|2024-10-10 19:59:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|121
1728590350000|2024-10-10 19:59:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728590370000|2024-10-10 19:59:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1728590380000|2024-10-10 19:59:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728590390000|2024-10-10 19:59:50|19.23|19.15|19.31|19.23|19.31|19.23|19.23|19.15|50
1728590400000|2024-10-10 20:00:00|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1728606000000|2024-10-11 00:20:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1728606010000|2024-10-11 00:20:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1728606180000|2024-10-11 00:23:00||19.13||19.13||19.13||19.13|0
1728606190000|2024-10-11 00:23:10|19.39|19.14|19.43|19.18|19.43|19.18|19.39|19.14|0
1728607630000|2024-10-11 00:47:10|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1728607640000|2024-10-11 00:47:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728607700000|2024-10-11 00:48:20|19.28|19.2|19.41|19.16|19.41|19.2|19.28|19.11|0
1728607710000|2024-10-11 00:48:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1728607720000|2024-10-11 00:48:40|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1728607750000|2024-10-11 00:49:10|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1728607770000|2024-10-11 00:49:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1728607940000|2024-10-11 00:52:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1728607970000|2024-10-11 00:52:50|19.41|19.16|19.43|19.18|19.43|19.18|19.41|19.16|0
1728607990000|2024-10-11 00:53:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1728608030000|2024-10-11 00:53:50|19.43|19.18|19.41|19.16|19.43|19.18|19.41|19.16|0
1728608240000|2024-10-11 00:57:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1728608250000|2024-10-11 00:57:30|19.41|19.16|19.41|19.16|19.43|19.18|19.41|19.16|0
1728608260000|2024-10-11 00:57:40|19.43|19.18|19.43|19.18|19.43|19.18|19.41|19.16|0
1728608270000|2024-10-11 00:57:50|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1728608320000|2024-10-11 00:58:40|19.43|19.18|19.41|19.16|19.43|19.18|19.41|19.16|0
1728608330000|2024-10-11 00:58:50|19.43|19.18|19.41|19.16|19.43|19.18|19.41|19.16|0
1728608570000|2024-10-11 01:02:50|19.43|19.18|19.43|19.18|19.43|19.18|19.41|19.16|0
1728608580000|2024-10-11 01:03:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1728609730000|2024-10-11 01:22:10|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1728609910000|2024-10-11 01:25:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1728609920000|2024-10-11 01:25:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728609940000|2024-10-11 01:25:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728612960000|2024-10-11 02:16:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|3
1728612970000|2024-10-11 02:16:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1728613480000|2024-10-11 02:24:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1728613570000|2024-10-11 02:26:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1728613840000|2024-10-11 02:30:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728614470000|2024-10-11 02:41:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1728616950000|2024-10-11 03:22:30|19.28|19.2|19.28|19.2|19.28|19.2|19.25|19.17|17
1728616960000|2024-10-11 03:22:40|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|24
1728617420000|2024-10-11 03:30:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728617560000|2024-10-11 03:32:40|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|2
1728617770000|2024-10-11 03:36:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|17
1728617850000|2024-10-11 03:37:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1728617860000|2024-10-11 03:37:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728618010000|2024-10-11 03:40:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728618610000|2024-10-11 03:50:10|||||||||1
1728618670000|2024-10-11 03:51:10|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|4
1728618750000|2024-10-11 03:52:30|||||||||2
1728618800000|2024-10-11 03:53:20|||||||||2
1728618840000|2024-10-11 03:54:00|||||||||2
1728618900000|2024-10-11 03:55:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1728619030000|2024-10-11 03:57:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|20
1728619040000|2024-10-11 03:57:20|19.25|19.17|19.25|19.17|19.25|19.17|19.2|19.12|28
1728619050000|2024-10-11 03:57:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|8
1728619060000|2024-10-11 03:57:40|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|6
1728619330000|2024-10-11 04:02:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1728619340000|2024-10-11 04:02:20|19.16|19.08|19.2|19.12|19.2|19.12|19.14|19.06|13
1728619420000|2024-10-11 04:03:40|||||||||1
1728620420000|2024-10-11 04:20:20|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|8
1728621460000|2024-10-11 04:37:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|2
1728623400000|2024-10-11 05:10:00|19.23|19.15|19.25|19.17|19.25|19.17|19.2|19.12|7
1728623440000|2024-10-11 05:10:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728623510000|2024-10-11 05:11:50|19.25|19.17|19.25|19.17|19.25|19.17|19.22|19.14|1
1728623520000|2024-10-11 05:12:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|1
1728623530000|2024-10-11 05:12:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728623730000|2024-10-11 05:15:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1728624960000|2024-10-11 05:36:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|10
1728625870000|2024-10-11 05:51:10|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|7
1728625880000|2024-10-11 05:51:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|1
1728625900000|2024-10-11 05:51:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728625920000|2024-10-11 05:52:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728625930000|2024-10-11 05:52:10|||||||||2
1728626210000|2024-10-11 05:56:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1728626470000|2024-10-11 06:01:10|||||||||2
1728626490000|2024-10-11 06:01:30|||||||||1
1728626620000|2024-10-11 06:03:40|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|0
1728627110000|2024-10-11 06:11:50|||||||||16
1728627350000|2024-10-11 06:15:50|||||||||1
1728628100000|2024-10-11 06:28:20|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|69
1728628190000|2024-10-11 06:29:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|21
1728628200000|2024-10-11 06:30:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|5
1728628260000|2024-10-11 06:31:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|5
1728628830000|2024-10-11 06:40:30|||||||||74
1728628890000|2024-10-11 06:41:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728629150000|2024-10-11 06:45:50|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1728629170000|2024-10-11 06:46:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728629280000|2024-10-11 06:48:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1728629990000|2024-10-11 06:59:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|66
1728630000000|2024-10-11 07:00:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|5
1728630010000|2024-10-11 07:00:10|||||||||5
1728630030000|2024-10-11 07:00:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|11
1728630040000|2024-10-11 07:00:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|108
1728630050000|2024-10-11 07:00:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|3
1728630100000|2024-10-11 07:01:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|57
1728630110000|2024-10-11 07:01:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|22
1728630120000|2024-10-11 07:02:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|25
1728630130000|2024-10-11 07:02:10|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1728630140000|2024-10-11 07:02:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1728630150000|2024-10-11 07:02:30|19.51|19.43|19.49|19.41|19.51|19.43|19.47|19.39|0
1728630160000|2024-10-11 07:02:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1728630180000|2024-10-11 07:03:00|19.49|19.41|19.49|19.41|19.51|19.43|19.47|19.39|0
1728630190000|2024-10-11 07:03:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1728630200000|2024-10-11 07:03:20|||||||||20
1728630210000|2024-10-11 07:03:30|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|1
1728630230000|2024-10-11 07:03:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|100
1728630300000|2024-10-11 07:05:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|10
1728630310000|2024-10-11 07:05:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728630320000|2024-10-11 07:05:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1728630370000|2024-10-11 07:06:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1728630380000|2024-10-11 07:06:20|||||||||18
1728630400000|2024-10-11 07:06:40|||||||||6
1728630460000|2024-10-11 07:07:40|||||||||15
1728630470000|2024-10-11 07:07:50|||||||||8
1728630480000|2024-10-11 07:08:00|||||||||1
1728630500000|2024-10-11 07:08:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|116
1728630530000|2024-10-11 07:08:50|||||||||17
1728630550000|2024-10-11 07:09:10|||||||||24
1728630560000|2024-10-11 07:09:20|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|0
1728630570000|2024-10-11 07:09:30|19.39|19.31|19.39|19.31|19.39|19.31|19.36|19.28|0
1728630580000|2024-10-11 07:09:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1728630590000|2024-10-11 07:09:50|||||||||7
1728630660000|2024-10-11 07:11:00|||||||||20
1728630670000|2024-10-11 07:11:10|||||||||5
1728630900000|2024-10-11 07:15:00|19.44|19.36|19.46|19.38|19.46|19.38|19.41|19.33|17
1728630920000|2024-10-11 07:15:20|||||||||14
1728630930000|2024-10-11 07:15:30|||||||||8
1728631000000|2024-10-11 07:16:40|||||||||9
1728631010000|2024-10-11 07:16:50|||||||||2
1728631050000|2024-10-11 07:17:30|||||||||7
1728631070000|2024-10-11 07:17:50|||||||||4
1728631120000|2024-10-11 07:18:40|||||||||2
1728631130000|2024-10-11 07:18:50|||||||||11
1728631180000|2024-10-11 07:19:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1728631210000|2024-10-11 07:20:10|||||||||30
1728631250000|2024-10-11 07:20:50|||||||||21
1728631270000|2024-10-11 07:21:10|||||||||4
1728631400000|2024-10-11 07:23:20|||||||||18
1728631410000|2024-10-11 07:23:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1728631420000|2024-10-11 07:23:40|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|2
1728631430000|2024-10-11 07:23:50|||||||||10
1728631440000|2024-10-11 07:24:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|13
1728631450000|2024-10-11 07:24:10|||||||||1
1728631460000|2024-10-11 07:24:20|||||||||10
1728631470000|2024-10-11 07:24:30|||||||||11
1728631490000|2024-10-11 07:24:50|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1728631590000|2024-10-11 07:26:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|13
1728631600000|2024-10-11 07:26:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1728631610000|2024-10-11 07:26:50|||||||||5
1728631730000|2024-10-11 07:28:50|||||||||6
1728631740000|2024-10-11 07:29:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1728631780000|2024-10-11 07:29:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|10
1728631790000|2024-10-11 07:29:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1728631800000|2024-10-11 07:30:00|||||||||1
1728631810000|2024-10-11 07:30:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|10
1728631820000|2024-10-11 07:30:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|18
1728631830000|2024-10-11 07:30:30|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1728631850000|2024-10-11 07:30:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1728631890000|2024-10-11 07:31:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|16
1728631900000|2024-10-11 07:31:40|||||||||1
1728631920000|2024-10-11 07:32:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1728631950000|2024-10-11 07:32:30|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1728631960000|2024-10-11 07:32:40|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|3
1728631990000|2024-10-11 07:33:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1728632000000|2024-10-11 07:33:20|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|280
1728632010000|2024-10-11 07:33:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1728632080000|2024-10-11 07:34:40|||||||||6
1728632090000|2024-10-11 07:34:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|41
1728632100000|2024-10-11 07:35:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1728632150000|2024-10-11 07:35:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1728632330000|2024-10-11 07:38:50|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|128
1728632410000|2024-10-11 07:40:10|||||||||9
1728632420000|2024-10-11 07:40:20|||||||||3
1728632430000|2024-10-11 07:40:30|||||||||3
1728632510000|2024-10-11 07:41:50|19.34|19.26|19.34|19.26|19.34|19.26|19.3|19.22|10
1728632760000|2024-10-11 07:46:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1728632770000|2024-10-11 07:46:10|||||||||6
1728632790000|2024-10-11 07:46:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1728632860000|2024-10-11 07:47:40|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|17
1728632870000|2024-10-11 07:47:50|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|11
1728632880000|2024-10-11 07:48:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|4
1728632910000|2024-10-11 07:48:30|||||||||21
1728632950000|2024-10-11 07:49:10|||||||||6
1728632990000|2024-10-11 07:49:50|||||||||144
1728633120000|2024-10-11 07:52:00|||||||||6
1728633200000|2024-10-11 07:53:20|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|125
1728633230000|2024-10-11 07:53:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728633270000|2024-10-11 07:54:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|10
1728633340000|2024-10-11 07:55:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|5
1728633350000|2024-10-11 07:55:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|7
1728633470000|2024-10-11 07:57:50|||||||||6
1728633810000|2024-10-11 08:03:30|||||||||6
1728633840000|2024-10-11 08:04:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|28
1728633860000|2024-10-11 08:04:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|10
1728633870000|2024-10-11 08:04:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728633960000|2024-10-11 08:06:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|17
1728633970000|2024-10-11 08:06:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1728633990000|2024-10-11 08:06:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|14
1728634010000|2024-10-11 08:06:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1728634020000|2024-10-11 08:07:00|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1728634030000|2024-10-11 08:07:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728634040000|2024-10-11 08:07:20|19.29|19.21|19.33|19.25|19.33|19.25|19.29|19.21|3
1728634060000|2024-10-11 08:07:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1728634120000|2024-10-11 08:08:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|23
1728634150000|2024-10-11 08:09:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|10
1728634260000|2024-10-11 08:11:00|||||||||173
1728634290000|2024-10-11 08:11:30|||||||||3
1728634310000|2024-10-11 08:11:50|||||||||2
1728634340000|2024-10-11 08:12:20|||||||||3
1728634350000|2024-10-11 08:12:30|||||||||10
1728634390000|2024-10-11 08:13:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728634440000|2024-10-11 08:14:00|||||||||1
1728634490000|2024-10-11 08:14:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728634500000|2024-10-11 08:15:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|10
1728634510000|2024-10-11 08:15:10|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|3
1728634520000|2024-10-11 08:15:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728634530000|2024-10-11 08:15:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728634540000|2024-10-11 08:15:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1728634550000|2024-10-11 08:15:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728634570000|2024-10-11 08:16:10|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1728634580000|2024-10-11 08:16:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728634590000|2024-10-11 08:16:30|||||||||7
1728634600000|2024-10-11 08:16:40|||||||||1
1728634630000|2024-10-11 08:17:10|||||||||5
1728634640000|2024-10-11 08:17:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1728634650000|2024-10-11 08:17:30|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1728634660000|2024-10-11 08:17:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728634690000|2024-10-11 08:18:10|||||||||2
1728634700000|2024-10-11 08:18:20|||||||||3
1728634760000|2024-10-11 08:19:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|141
1728634790000|2024-10-11 08:19:50|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|11
1728634800000|2024-10-11 08:20:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728634810000|2024-10-11 08:20:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728634820000|2024-10-11 08:20:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|62
1728634850000|2024-10-11 08:20:50|||||||||6
1728634880000|2024-10-11 08:21:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|22
1728634890000|2024-10-11 08:21:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|22
1728634900000|2024-10-11 08:21:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728634920000|2024-10-11 08:22:00|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|0
1728634930000|2024-10-11 08:22:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728634970000|2024-10-11 08:22:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|16
1728634980000|2024-10-11 08:23:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1728635010000|2024-10-11 08:23:30|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1728635020000|2024-10-11 08:23:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728635040000|2024-10-11 08:24:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1728635070000|2024-10-11 08:24:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|113
1728635080000|2024-10-11 08:24:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|57
1728635100000|2024-10-11 08:25:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1728635110000|2024-10-11 08:25:10|19.31|19.23|19.33|19.25|19.34|19.26|19.31|19.23|7
1728635120000|2024-10-11 08:25:20|||||||||2
1728635140000|2024-10-11 08:25:40|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1728635160000|2024-10-11 08:26:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|16
1728635180000|2024-10-11 08:26:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728635190000|2024-10-11 08:26:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728635200000|2024-10-11 08:26:40|||||||||6
1728635220000|2024-10-11 08:27:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1728635260000|2024-10-11 08:27:40|||||||||69
1728635290000|2024-10-11 08:28:10|19.33|19.25|19.34|19.26|19.34|19.26|19.31|19.23|0
1728635340000|2024-10-11 08:29:00|19.33|19.25|19.34|19.26|19.34|19.26|19.31|19.23|1
1728635350000|2024-10-11 08:29:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|3
1728635380000|2024-10-11 08:29:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728635400000|2024-10-11 08:30:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|73
1728635410000|2024-10-11 08:30:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728635550000|2024-10-11 08:32:30|||||||||6
1728635570000|2024-10-11 08:32:50|||||||||2
1728635680000|2024-10-11 08:34:40|||||||||5
1728635750000|2024-10-11 08:35:50|||||||||8
1728635760000|2024-10-11 08:36:00|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|11
1728635890000|2024-10-11 08:38:10|||||||||6
1728636070000|2024-10-11 08:41:10|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|31
1728636080000|2024-10-11 08:41:20|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|3
1728636110000|2024-10-11 08:41:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1728636120000|2024-10-11 08:42:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1728636130000|2024-10-11 08:42:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1728636150000|2024-10-11 08:42:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|10
1728636190000|2024-10-11 08:43:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728636240000|2024-10-11 08:44:00|||||||||181
1728636350000|2024-10-11 08:45:50|||||||||112
1728636390000|2024-10-11 08:46:30|||||||||40
1728636440000|2024-10-11 08:47:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|26
1728636460000|2024-10-11 08:47:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1728636540000|2024-10-11 08:49:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|13
1728636590000|2024-10-11 08:49:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|132
1728636690000|2024-10-11 08:51:30|||||||||40
1728636730000|2024-10-11 08:52:10|||||||||1
1728636740000|2024-10-11 08:52:20|||||||||67
1728636770000|2024-10-11 08:52:50|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|2
1728636870000|2024-10-11 08:54:30|||||||||11
1728636920000|2024-10-11 08:55:20|19.39|19.31|19.37|19.29|19.39|19.31|19.35|19.27|5
1728636930000|2024-10-11 08:55:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|19
1728636970000|2024-10-11 08:56:10|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|5
1728636980000|2024-10-11 08:56:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1728636990000|2024-10-11 08:56:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728637160000|2024-10-11 08:59:20|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1728637170000|2024-10-11 08:59:30|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1728637270000|2024-10-11 09:01:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|19
1728637280000|2024-10-11 09:01:20|||||||||6
1728637330000|2024-10-11 09:02:10|||||||||5
1728637350000|2024-10-11 09:02:30|||||||||1
1728637360000|2024-10-11 09:02:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728637370000|2024-10-11 09:02:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|148
1728637380000|2024-10-11 09:03:00|||||||||3
1728637430000|2024-10-11 09:03:50|||||||||6
1728637640000|2024-10-11 09:07:20|||||||||17
1728637700000|2024-10-11 09:08:20|||||||||13
1728637980000|2024-10-11 09:13:00|||||||||3
1728638000000|2024-10-11 09:13:20|||||||||7
1728638270000|2024-10-11 09:17:50|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|5
1728638280000|2024-10-11 09:18:00|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|0
1728638290000|2024-10-11 09:18:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1728638360000|2024-10-11 09:19:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728638380000|2024-10-11 09:19:40|||||||||12
1728638390000|2024-10-11 09:19:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728638430000|2024-10-11 09:20:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|10
1728638480000|2024-10-11 09:21:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728638560000|2024-10-11 09:22:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|118
1728638780000|2024-10-11 09:26:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|82
1728638810000|2024-10-11 09:26:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|18
1728638890000|2024-10-11 09:28:10|||||||||10
1728638930000|2024-10-11 09:28:50|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1728639030000|2024-10-11 09:30:30|||||||||3
1728639060000|2024-10-11 09:31:00|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|30
1728639070000|2024-10-11 09:31:10|||||||||7
1728639080000|2024-10-11 09:31:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|12
1728639140000|2024-10-11 09:32:20|||||||||5
1728639150000|2024-10-11 09:32:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728639230000|2024-10-11 09:33:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728639240000|2024-10-11 09:34:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728639250000|2024-10-11 09:34:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728639290000|2024-10-11 09:34:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1728639410000|2024-10-11 09:36:50|||||||||26
1728639430000|2024-10-11 09:37:10|||||||||4
1728639630000|2024-10-11 09:40:30|||||||||1
1728639690000|2024-10-11 09:41:30|||||||||3
1728639720000|2024-10-11 09:42:00|||||||||10
1728639750000|2024-10-11 09:42:30|||||||||10
1728639760000|2024-10-11 09:42:40|||||||||5
1728639890000|2024-10-11 09:44:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|48
1728639900000|2024-10-11 09:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728639910000|2024-10-11 09:45:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1728639920000|2024-10-11 09:45:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728639960000|2024-10-11 09:46:00|||||||||2
1728639970000|2024-10-11 09:46:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1728640030000|2024-10-11 09:47:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1728640040000|2024-10-11 09:47:20|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1728640060000|2024-10-11 09:47:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1728640180000|2024-10-11 09:49:40|||||||||1
1728640190000|2024-10-11 09:49:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|7
1728640380000|2024-10-11 09:53:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|28
1728640390000|2024-10-11 09:53:10|||||||||5
1728640410000|2024-10-11 09:53:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|8
1728640420000|2024-10-11 09:53:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|13
1728640430000|2024-10-11 09:53:50|||||||||2
1728640470000|2024-10-11 09:54:30|||||||||2
1728640490000|2024-10-11 09:54:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1728640670000|2024-10-11 09:57:50|||||||||11
1728640700000|2024-10-11 09:58:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1728640760000|2024-10-11 09:59:20|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1728640780000|2024-10-11 09:59:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|13
1728640810000|2024-10-11 10:00:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1728640840000|2024-10-11 10:00:40|19.34|19.26|19.34|19.26|19.34|19.26|19.32|19.24|0
1728640890000|2024-10-11 10:01:30|||||||||2
1728640900000|2024-10-11 10:01:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728640940000|2024-10-11 10:02:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1728640970000|2024-10-11 10:02:50|||||||||12
1728641000000|2024-10-11 10:03:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728641010000|2024-10-11 10:03:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|5
1728641020000|2024-10-11 10:03:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1728641090000|2024-10-11 10:04:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728641120000|2024-10-11 10:05:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1728641130000|2024-10-11 10:05:30|||||||||4
1728641140000|2024-10-11 10:05:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1728641160000|2024-10-11 10:06:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1728641220000|2024-10-11 10:07:00|||||||||38
1728641240000|2024-10-11 10:07:20|||||||||7
1728641270000|2024-10-11 10:07:50|||||||||5
1728641490000|2024-10-11 10:11:30|||||||||7
1728641520000|2024-10-11 10:12:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728641530000|2024-10-11 10:12:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1728641570000|2024-10-11 10:12:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|31
1728641580000|2024-10-11 10:13:00|||||||||3
1728641640000|2024-10-11 10:14:00|||||||||9
1728641650000|2024-10-11 10:14:10|||||||||12
1728641700000|2024-10-11 10:15:00|||||||||3
1728641720000|2024-10-11 10:15:20|||||||||49
1728641790000|2024-10-11 10:16:30|||||||||7
1728641830000|2024-10-11 10:17:10|||||||||2
1728642000000|2024-10-11 10:20:00|||||||||8
1728642020000|2024-10-11 10:20:20|||||||||5
1728642070000|2024-10-11 10:21:10|||||||||2
1728642120000|2024-10-11 10:22:00|||||||||7
1728642270000|2024-10-11 10:24:30|||||||||7
1728642320000|2024-10-11 10:25:20|||||||||2
1728642420000|2024-10-11 10:27:00|19.22|19.14|19.24|19.16|19.24|19.16|19.21|19.13|231
1728642440000|2024-10-11 10:27:20|||||||||7
1728642510000|2024-10-11 10:28:30|||||||||3
1728642540000|2024-10-11 10:29:00|||||||||2
1728642550000|2024-10-11 10:29:10|||||||||1
1728642700000|2024-10-11 10:31:40|||||||||8
1728642770000|2024-10-11 10:32:50|||||||||2
1728642860000|2024-10-11 10:34:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|83
1728642960000|2024-10-11 10:36:00|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|0
1728642970000|2024-10-11 10:36:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1728642980000|2024-10-11 10:36:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728643010000|2024-10-11 10:36:50|||||||||4
1728643110000|2024-10-11 10:38:30|||||||||1
1728643130000|2024-10-11 10:38:50|||||||||1
1728643210000|2024-10-11 10:40:10|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|66
1728643230000|2024-10-11 10:40:30|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1728643240000|2024-10-11 10:40:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|2
1728643260000|2024-10-11 10:41:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1728643270000|2024-10-11 10:41:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1728643480000|2024-10-11 10:44:40|||||||||6
1728643560000|2024-10-11 10:46:00|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|26
1728643610000|2024-10-11 10:46:50|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|0
1728643720000|2024-10-11 10:48:40|||||||||7
1728643970000|2024-10-11 10:52:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1728644090000|2024-10-11 10:54:50|||||||||4
1728644190000|2024-10-11 10:56:30|||||||||5
1728644420000|2024-10-11 11:00:20|||||||||2
1728644430000|2024-10-11 11:00:30|19.21|19.13|19.23|19.15|19.24|19.16|19.19|19.11|0
1728644440000|2024-10-11 11:00:40|19.24|19.16|19.24|19.16|19.24|19.16|19.21|19.13|1
1728644450000|2024-10-11 11:00:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|14
1728644460000|2024-10-11 11:01:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1728644470000|2024-10-11 11:01:10|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1728644630000|2024-10-11 11:03:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|45
1728644710000|2024-10-11 11:05:10|||||||||11
1728644740000|2024-10-11 11:05:40|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1728644750000|2024-10-11 11:05:50|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|0
1728644760000|2024-10-11 11:06:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|221
1728644900000|2024-10-11 11:08:20|||||||||2
1728644980000|2024-10-11 11:09:40|||||||||5
1728645150000|2024-10-11 11:12:30|||||||||2
1728645370000|2024-10-11 11:16:10|||||||||2
1728645530000|2024-10-11 11:18:50|||||||||9
1728645620000|2024-10-11 11:20:20|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|55
1728645710000|2024-10-11 11:21:50|||||||||7
1728645780000|2024-10-11 11:23:00|||||||||1
1728645820000|2024-10-11 11:23:40|||||||||1
1728645840000|2024-10-11 11:24:00|||||||||4
1728645900000|2024-10-11 11:25:00|||||||||1
1728645980000|2024-10-11 11:26:20|||||||||1
1728646060000|2024-10-11 11:27:40|||||||||1
1728646080000|2024-10-11 11:28:00|||||||||4
1728646100000|2024-10-11 11:28:20|||||||||2
1728646120000|2024-10-11 11:28:40|||||||||2
1728646130000|2024-10-11 11:28:50|||||||||1
1728646140000|2024-10-11 11:29:00|||||||||1
1728646150000|2024-10-11 11:29:10|||||||||2
1728646160000|2024-10-11 11:29:20|||||||||2
1728646170000|2024-10-11 11:29:30|||||||||10
1728646180000|2024-10-11 11:29:40|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|216
1728646190000|2024-10-11 11:29:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1728646200000|2024-10-11 11:30:00|||||||||12
1728646220000|2024-10-11 11:30:20|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|12
1728646240000|2024-10-11 11:30:40|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|1
1728646250000|2024-10-11 11:30:50|||||||||4
1728646320000|2024-10-11 11:32:00|||||||||2
1728646590000|2024-10-11 11:36:30|||||||||4
1728646610000|2024-10-11 11:36:50|||||||||2
1728646730000|2024-10-11 11:38:50|||||||||2
1728646790000|2024-10-11 11:39:50|||||||||4
1728646850000|2024-10-11 11:40:50|||||||||2
1728646860000|2024-10-11 11:41:00|||||||||2
1728647030000|2024-10-11 11:43:50|||||||||4
1728647110000|2024-10-11 11:45:10|||||||||1
1728647120000|2024-10-11 11:45:20|||||||||1
1728647130000|2024-10-11 11:45:30|||||||||1
1728647150000|2024-10-11 11:45:50|||||||||2
1728647190000|2024-10-11 11:46:30|||||||||3
1728647250000|2024-10-11 11:47:30|||||||||4
1728647270000|2024-10-11 11:47:50|||||||||3
1728647320000|2024-10-11 11:48:40|||||||||8
1728647350000|2024-10-11 11:49:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|19
1728647360000|2024-10-11 11:49:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1728647390000|2024-10-11 11:49:50|||||||||1
1728647430000|2024-10-11 11:50:30|||||||||6
1728647440000|2024-10-11 11:50:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728647480000|2024-10-11 11:51:20|||||||||9
1728647510000|2024-10-11 11:51:50|||||||||2
1728647520000|2024-10-11 11:52:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|22
1728647530000|2024-10-11 11:52:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728647570000|2024-10-11 11:52:50|||||||||1
1728647600000|2024-10-11 11:53:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1728647630000|2024-10-11 11:53:50|||||||||15
1728647740000|2024-10-11 11:55:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1728647750000|2024-10-11 11:55:50|||||||||2
1728647780000|2024-10-11 11:56:20|||||||||5
1728647840000|2024-10-11 11:57:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1728647860000|2024-10-11 11:57:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1728647870000|2024-10-11 11:57:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1728647880000|2024-10-11 11:58:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|26
1728647890000|2024-10-11 11:58:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1728647980000|2024-10-11 11:59:40|||||||||2
1728648000000|2024-10-11 12:00:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|20
1728648010000|2024-10-11 12:00:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728648020000|2024-10-11 12:00:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1728648100000|2024-10-11 12:01:40|||||||||1
1728648180000|2024-10-11 12:03:00|||||||||18
1728648220000|2024-10-11 12:03:40|||||||||7
1728648240000|2024-10-11 12:04:00|||||||||7
1728648340000|2024-10-11 12:05:40|||||||||24
1728648460000|2024-10-11 12:07:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|162
1728648550000|2024-10-11 12:09:10|||||||||70
1728648570000|2024-10-11 12:09:30|||||||||7
1728648580000|2024-10-11 12:09:40|||||||||1
1728648590000|2024-10-11 12:09:50|||||||||3
1728648600000|2024-10-11 12:10:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1728648640000|2024-10-11 12:10:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|46
1728648650000|2024-10-11 12:10:50|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1728648670000|2024-10-11 12:11:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1728648700000|2024-10-11 12:11:40|||||||||1
1728648710000|2024-10-11 12:11:50|||||||||30
1728648790000|2024-10-11 12:13:10|||||||||1
1728648820000|2024-10-11 12:13:40|||||||||3
1728648900000|2024-10-11 12:15:00|||||||||7
1728648930000|2024-10-11 12:15:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|9
1728648940000|2024-10-11 12:15:40|||||||||3
1728648990000|2024-10-11 12:16:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|18
1728649020000|2024-10-11 12:17:00|||||||||20
1728649060000|2024-10-11 12:17:40|||||||||2
1728649150000|2024-10-11 12:19:10|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|1
1728649180000|2024-10-11 12:19:40|||||||||1
1728649210000|2024-10-11 12:20:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|26
1728649220000|2024-10-11 12:20:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728649260000|2024-10-11 12:21:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|3
1728649270000|2024-10-11 12:21:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|61
1728649280000|2024-10-11 12:21:20|||||||||5
1728649300000|2024-10-11 12:21:40|||||||||1
1728649380000|2024-10-11 12:23:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|30
1728649400000|2024-10-11 12:23:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728649420000|2024-10-11 12:23:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1728649440000|2024-10-11 12:24:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1728649450000|2024-10-11 12:24:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728649460000|2024-10-11 12:24:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|97
1728649470000|2024-10-11 12:24:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1728649500000|2024-10-11 12:25:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1728649520000|2024-10-11 12:25:20|||||||||20
1728649540000|2024-10-11 12:25:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|38
1728649550000|2024-10-11 12:25:50|||||||||4
1728649560000|2024-10-11 12:26:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1728649580000|2024-10-11 12:26:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728649600000|2024-10-11 12:26:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1728649610000|2024-10-11 12:26:50|||||||||3
1728649640000|2024-10-11 12:27:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1728649650000|2024-10-11 12:27:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1728649660000|2024-10-11 12:27:40|||||||||2
1728649670000|2024-10-11 12:27:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|20
1728649730000|2024-10-11 12:28:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|25
1728649750000|2024-10-11 12:29:10|||||||||5
1728649770000|2024-10-11 12:29:30|||||||||13
1728649780000|2024-10-11 12:29:40|||||||||2
1728649800000|2024-10-11 12:30:00|19.35|19.1|19.24|19.16|19.35|19.21|19.24|19.1|13
1728649810000|2024-10-11 12:30:10|19.26|19.18|19.24|19.16|19.29|19.21|19.24|19.16|58
1728649820000|2024-10-11 12:30:20|19.26|19.18|19.24|19.16|19.26|19.18|19.23|19.15|7
1728649830000|2024-10-11 12:30:30|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|7
1728649840000|2024-10-11 12:30:40|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|2
1728649860000|2024-10-11 12:31:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|57
1728649870000|2024-10-11 12:31:10|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|7
1728649890000|2024-10-11 12:31:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1728649900000|2024-10-11 12:31:40|19.23|19.15|19.23|19.15|19.23|19.15|19.19|19.11|59
1728649910000|2024-10-11 12:31:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1728649920000|2024-10-11 12:32:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|5
1728649960000|2024-10-11 12:32:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1728649970000|2024-10-11 12:32:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728649980000|2024-10-11 12:33:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|42
1728650020000|2024-10-11 12:33:40|||||||||1
1728650030000|2024-10-11 12:33:50|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|9
1728650040000|2024-10-11 12:34:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1728650050000|2024-10-11 12:34:10|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1728650060000|2024-10-11 12:34:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728650070000|2024-10-11 12:34:30|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1728650080000|2024-10-11 12:34:40|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1728650100000|2024-10-11 12:35:00|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1728650110000|2024-10-11 12:35:10|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1728650140000|2024-10-11 12:35:40|||||||||31
1728650160000|2024-10-11 12:36:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1728650170000|2024-10-11 12:36:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728650180000|2024-10-11 12:36:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1728650190000|2024-10-11 12:36:30|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1728650200000|2024-10-11 12:36:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1728650230000|2024-10-11 12:37:10|||||||||2
1728650240000|2024-10-11 12:37:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728650260000|2024-10-11 12:37:40|||||||||2
1728650270000|2024-10-11 12:37:50|19.28|19.2|19.28|19.2|19.28|19.2|19.24|19.16|0
1728650280000|2024-10-11 12:38:00|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|32
1728650290000|2024-10-11 12:38:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728650320000|2024-10-11 12:38:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1728650340000|2024-10-11 12:39:00|19.28|19.2|19.28|19.2|19.28|19.2|19.24|19.16|0
1728650350000|2024-10-11 12:39:10|||||||||5
1728650360000|2024-10-11 12:39:20|||||||||11
1728650380000|2024-10-11 12:39:40|||||||||2
1728650390000|2024-10-11 12:39:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|21
1728650420000|2024-10-11 12:40:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1728650430000|2024-10-11 12:40:30|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|33
1728650460000|2024-10-11 12:41:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1728650500000|2024-10-11 12:41:40|||||||||2
1728650520000|2024-10-11 12:42:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|32
1728650530000|2024-10-11 12:42:10|||||||||37
1728650600000|2024-10-11 12:43:20|||||||||1
1728650610000|2024-10-11 12:43:30|||||||||4
1728650620000|2024-10-11 12:43:40|||||||||1
1728650720000|2024-10-11 12:45:20|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1728650750000|2024-10-11 12:45:50|||||||||1
1728650770000|2024-10-11 12:46:10|||||||||12
1728650830000|2024-10-11 12:47:10|||||||||1
1728650840000|2024-10-11 12:47:20|||||||||20
1728650870000|2024-10-11 12:47:50|||||||||2
1728650890000|2024-10-11 12:48:10|||||||||1
1728650990000|2024-10-11 12:49:50|||||||||2
1728651030000|2024-10-11 12:50:30|||||||||27
1728651110000|2024-10-11 12:51:50|||||||||2
1728651220000|2024-10-11 12:53:40|||||||||27
1728651230000|2024-10-11 12:53:50|||||||||2
1728651240000|2024-10-11 12:54:00|||||||||18
1728651300000|2024-10-11 12:55:00|||||||||4
1728651340000|2024-10-11 12:55:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1728651350000|2024-10-11 12:55:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1728651370000|2024-10-11 12:56:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|142
1728651390000|2024-10-11 12:56:30|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|22
1728651400000|2024-10-11 12:56:40|||||||||16
1728651410000|2024-10-11 12:56:50|||||||||104
1728651420000|2024-10-11 12:57:00|||||||||2
1728651450000|2024-10-11 12:57:30|||||||||14
1728651460000|2024-10-11 12:57:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1728651470000|2024-10-11 12:57:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1728651480000|2024-10-11 12:58:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|8
1728651560000|2024-10-11 12:59:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1728651570000|2024-10-11 12:59:30|||||||||3
1728651580000|2024-10-11 12:59:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1728651590000|2024-10-11 12:59:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1728651610000|2024-10-11 13:00:10|||||||||20
1728651710000|2024-10-11 13:01:50|||||||||2
1728651780000|2024-10-11 13:03:00|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|19
1728651800000|2024-10-11 13:03:20|||||||||31
1728651840000|2024-10-11 13:04:00|||||||||2
1728651860000|2024-10-11 13:04:20|||||||||6
1728651910000|2024-10-11 13:05:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|47
1728651960000|2024-10-11 13:06:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|92
1728652080000|2024-10-11 13:08:00|||||||||1
1728652090000|2024-10-11 13:08:10|||||||||34
1728652110000|2024-10-11 13:08:30|||||||||4
1728652140000|2024-10-11 13:09:00|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1728652190000|2024-10-11 13:09:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1728652200000|2024-10-11 13:10:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|1
1728652210000|2024-10-11 13:10:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1728652220000|2024-10-11 13:10:20|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1728652230000|2024-10-11 13:10:30|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|16
1728652280000|2024-10-11 13:11:20|||||||||2
1728652310000|2024-10-11 13:11:50|||||||||7
1728652320000|2024-10-11 13:12:00|||||||||2
1728652410000|2024-10-11 13:13:30|||||||||28
1728652440000|2024-10-11 13:14:00|||||||||2
1728652450000|2024-10-11 13:14:10|||||||||2
1728652560000|2024-10-11 13:16:00|||||||||2
1728652620000|2024-10-11 13:17:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|40
1728652680000|2024-10-11 13:18:00|19.24|19.16|19.22|19.14|19.26|19.18|19.22|19.14|20
1728652690000|2024-10-11 13:18:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|2
1728652710000|2024-10-11 13:18:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1728652760000|2024-10-11 13:19:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1728652800000|2024-10-11 13:20:00|||||||||2
1728652810000|2024-10-11 13:20:10|||||||||30
1728652820000|2024-10-11 13:20:20|||||||||30
1728652840000|2024-10-11 13:20:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|3
1728652930000|2024-10-11 13:22:10|||||||||2
1728652990000|2024-10-11 13:23:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|8
1728653000000|2024-10-11 13:23:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1728653030000|2024-10-11 13:23:50|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|0
1728653040000|2024-10-11 13:24:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1728653050000|2024-10-11 13:24:10|||||||||5
1728653060000|2024-10-11 13:24:20|||||||||7
1728653100000|2024-10-11 13:25:00|19.19|19.11|19.21|19.13|19.21|19.13|19.17|19.09|0
1728653110000|2024-10-11 13:25:10|||||||||27
1728653160000|2024-10-11 13:26:00|||||||||4
1728653170000|2024-10-11 13:26:10|||||||||2
1728653200000|2024-10-11 13:26:40|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|11
1728653230000|2024-10-11 13:27:10|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|13
1728653240000|2024-10-11 13:27:20|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1728653250000|2024-10-11 13:27:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1728653260000|2024-10-11 13:27:40|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1728653270000|2024-10-11 13:27:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1728653280000|2024-10-11 13:28:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1728653300000|2024-10-11 13:28:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|11
1728653330000|2024-10-11 13:28:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1728653350000|2024-10-11 13:29:10|||||||||4
1728653370000|2024-10-11 13:29:30|||||||||31
1728653390000|2024-10-11 13:29:50|19.17|19.09|19.19|19.11|19.21|19.13|19.16|19.08|16
1728653400000|2024-10-11 13:30:00|19.17|19.09|19.16|19.08|19.19|19.11|19.16|19.08|50
1728653410000|2024-10-11 13:30:10|||||||||18
1728653420000|2024-10-11 13:30:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1728653440000|2024-10-11 13:30:40|||||||||2
1728653490000|2024-10-11 13:31:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|4
1728653500000|2024-10-11 13:31:40|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|20
1728653540000|2024-10-11 13:32:20|||||||||1
1728653610000|2024-10-11 13:33:30|||||||||21
1728653640000|2024-10-11 13:34:00|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|234
1728653650000|2024-10-11 13:34:10|||||||||249
1728653660000|2024-10-11 13:34:20|||||||||9
1728653680000|2024-10-11 13:34:40|||||||||23
1728653690000|2024-10-11 13:34:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1728653720000|2024-10-11 13:35:20|||||||||41
1728653760000|2024-10-11 13:36:00|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|0
1728653790000|2024-10-11 13:36:30|||||||||1
1728653830000|2024-10-11 13:37:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1728653840000|2024-10-11 13:37:20|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1728653850000|2024-10-11 13:37:30|||||||||18
1728653860000|2024-10-11 13:37:40|||||||||40
1728653870000|2024-10-11 13:37:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1728653880000|2024-10-11 13:38:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1728653890000|2024-10-11 13:38:10|19.11|19.03|19.06|18.98|19.11|19.03|19.06|18.98|0
1728653900000|2024-10-11 13:38:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1728653910000|2024-10-11 13:38:30|||||||||1
1728653920000|2024-10-11 13:38:40|||||||||32
1728653940000|2024-10-11 13:39:00|||||||||18
1728654010000|2024-10-11 13:40:10|||||||||3
1728654020000|2024-10-11 13:40:20|||||||||32
1728654030000|2024-10-11 13:40:30|||||||||2
1728654050000|2024-10-11 13:40:50|||||||||20
1728654100000|2024-10-11 13:41:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|77
1728654110000|2024-10-11 13:41:50|||||||||4
1728654150000|2024-10-11 13:42:30|||||||||1
1728654180000|2024-10-11 13:43:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|57
1728654240000|2024-10-11 13:44:00|||||||||20
1728654250000|2024-10-11 13:44:10|||||||||22
1728654270000|2024-10-11 13:44:30|||||||||3
1728654280000|2024-10-11 13:44:40|||||||||1
1728654330000|2024-10-11 13:45:30|||||||||24
1728654350000|2024-10-11 13:45:50|||||||||12
1728654360000|2024-10-11 13:46:00|||||||||2
1728654370000|2024-10-11 13:46:10|||||||||3
1728654380000|2024-10-11 13:46:20|||||||||124
1728654400000|2024-10-11 13:46:40|||||||||1
1728654430000|2024-10-11 13:47:10|||||||||40
1728654440000|2024-10-11 13:47:20|||||||||1
1728654480000|2024-10-11 13:48:00|||||||||4
1728654500000|2024-10-11 13:48:20|||||||||19
1728654520000|2024-10-11 13:48:40|19.06|18.98|19.1|19.02|19.1|19.02|19.06|18.98|31
1728654530000|2024-10-11 13:48:50|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1728654540000|2024-10-11 13:49:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|9
1728654620000|2024-10-11 13:50:20|19|18.92|19|18.92|19|18.92|19|18.92|266
1728654650000|2024-10-11 13:50:50|||||||||2
1728654680000|2024-10-11 13:51:20|||||||||25
1728654700000|2024-10-11 13:51:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|29
1728654710000|2024-10-11 13:51:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1728654720000|2024-10-11 13:52:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|0
1728654770000|2024-10-11 13:52:50|||||||||2
1728654780000|2024-10-11 13:53:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1728654790000|2024-10-11 13:53:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1728654800000|2024-10-11 13:53:20|||||||||5
1728654830000|2024-10-11 13:53:50|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|5
1728654840000|2024-10-11 13:54:00|19|18.92|19|18.92|19|18.92|19|18.92|28
1728654850000|2024-10-11 13:54:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|173
1728654860000|2024-10-11 13:54:20|||||||||8
1728654890000|2024-10-11 13:54:50|||||||||1
1728654900000|2024-10-11 13:55:00|||||||||15
1728654920000|2024-10-11 13:55:20|||||||||23
1728654940000|2024-10-11 13:55:40|||||||||1
1728654980000|2024-10-11 13:56:20|||||||||34
1728654990000|2024-10-11 13:56:30|||||||||4
1728655000000|2024-10-11 13:56:40|||||||||2
1728655020000|2024-10-11 13:57:00|||||||||1
1728655040000|2024-10-11 13:57:20|||||||||2
1728655050000|2024-10-11 13:57:30|||||||||19
1728655060000|2024-10-11 13:57:40|||||||||31
1728655080000|2024-10-11 13:58:00|||||||||1
1728655090000|2024-10-11 13:58:10|||||||||1
1728655110000|2024-10-11 13:58:30|||||||||1
1728655130000|2024-10-11 13:58:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1728655140000|2024-10-11 13:59:00|||||||||1
1728655160000|2024-10-11 13:59:20|||||||||5
1728655180000|2024-10-11 13:59:40|||||||||1
1728655200000|2024-10-11 14:00:00|19|18.92|19.02|18.94|19.05|18.97|19|18.92|1
1728655210000|2024-10-11 14:00:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|13
1728655230000|2024-10-11 14:00:30|||||||||47
1728655260000|2024-10-11 14:01:00|||||||||2
1728655290000|2024-10-11 14:01:30|||||||||1
1728655300000|2024-10-11 14:01:40|||||||||1
1728655330000|2024-10-11 14:02:10|19|18.92|19|18.92|19.05|18.97|19|18.92|0
1728655340000|2024-10-11 14:02:20|||||||||19
1728655350000|2024-10-11 14:02:30|||||||||30
1728655360000|2024-10-11 14:02:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|8
1728655380000|2024-10-11 14:03:00|||||||||1
1728655390000|2024-10-11 14:03:10|||||||||1
1728655460000|2024-10-11 14:04:20|||||||||7
1728655470000|2024-10-11 14:04:30|||||||||46
1728655490000|2024-10-11 14:04:50|18.99|18.91|18.95|18.87|18.99|18.91|18.95|18.87|10
1728655500000|2024-10-11 14:05:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|21
1728655510000|2024-10-11 14:05:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|1
1728655520000|2024-10-11 14:05:20|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1728655540000|2024-10-11 14:05:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728655550000|2024-10-11 14:05:50|18.99|18.91|18.95|18.87|18.99|18.91|18.95|18.87|0
1728655580000|2024-10-11 14:06:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|20
1728655620000|2024-10-11 14:07:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|76
1728655630000|2024-10-11 14:07:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|20
1728655640000|2024-10-11 14:07:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|46
1728655650000|2024-10-11 14:07:30|||||||||1
1728655660000|2024-10-11 14:07:40|||||||||50
1728655670000|2024-10-11 14:07:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|20
1728655680000|2024-10-11 14:08:00|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1728655690000|2024-10-11 14:08:10|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|1
1728655700000|2024-10-11 14:08:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1728655710000|2024-10-11 14:08:30|18.97|18.89|18.99|18.91|18.99|18.91|18.95|18.87|0
1728655740000|2024-10-11 14:09:00|18.97|18.89|18.99|18.91|18.99|18.91|18.95|18.87|1
1728655750000|2024-10-11 14:09:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1728655760000|2024-10-11 14:09:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728655770000|2024-10-11 14:09:30|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1728655780000|2024-10-11 14:09:40|18.97|18.89|18.97|18.89|18.99|18.91|18.95|18.87|0
1728655790000|2024-10-11 14:09:50|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|16
1728655800000|2024-10-11 14:10:00|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|176
1728655810000|2024-10-11 14:10:10|||||||||17
1728655860000|2024-10-11 14:11:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|22
1728655870000|2024-10-11 14:11:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|15
1728655930000|2024-10-11 14:12:10|||||||||30
1728655940000|2024-10-11 14:12:20|||||||||50
1728655970000|2024-10-11 14:12:50|||||||||25
1728655980000|2024-10-11 14:13:00|||||||||1
1728656010000|2024-10-11 14:13:30|||||||||1
1728656030000|2024-10-11 14:13:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|81
1728656050000|2024-10-11 14:14:10|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|41
1728656060000|2024-10-11 14:14:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1728656080000|2024-10-11 14:14:40|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|20
1728656100000|2024-10-11 14:15:00|||||||||1
1728656150000|2024-10-11 14:15:50|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|74
1728656170000|2024-10-11 14:16:10|||||||||21
1728656180000|2024-10-11 14:16:20|||||||||5
1728656190000|2024-10-11 14:16:30|||||||||15
1728656210000|2024-10-11 14:16:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|155
1728656220000|2024-10-11 14:17:00|||||||||2
1728656240000|2024-10-11 14:17:20|||||||||5
1728656260000|2024-10-11 14:17:40|||||||||52
1728656320000|2024-10-11 14:18:40|||||||||2
1728656330000|2024-10-11 14:18:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|14
1728656340000|2024-10-11 14:19:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|22
1728656350000|2024-10-11 14:19:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728656370000|2024-10-11 14:19:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|15
1728656380000|2024-10-11 14:19:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|1
1728656430000|2024-10-11 14:20:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1728656450000|2024-10-11 14:20:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|8
1728656460000|2024-10-11 14:21:00|||||||||1
1728656470000|2024-10-11 14:21:10|||||||||1
1728656480000|2024-10-11 14:21:20|||||||||7
1728656490000|2024-10-11 14:21:30|19|18.92|19|18.92|19|18.92|19|18.92|3
1728656510000|2024-10-11 14:21:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|7
1728656520000|2024-10-11 14:22:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|350
1728656530000|2024-10-11 14:22:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|4
1728656550000|2024-10-11 14:22:30|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1728656560000|2024-10-11 14:22:40|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1728656570000|2024-10-11 14:22:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|6
1728656580000|2024-10-11 14:23:00|||||||||29
1728656590000|2024-10-11 14:23:10|||||||||1
1728656680000|2024-10-11 14:24:40|||||||||1
1728656710000|2024-10-11 14:25:10|||||||||1
1728656770000|2024-10-11 14:26:10|||||||||43
1728656780000|2024-10-11 14:26:20|||||||||1
1728656820000|2024-10-11 14:27:00|||||||||7
1728656830000|2024-10-11 14:27:10|||||||||1
1728656840000|2024-10-11 14:27:20|19|18.92|19|18.92|19|18.92|19|18.92|34
1728656860000|2024-10-11 14:27:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|7
1728656920000|2024-10-11 14:28:40|||||||||2
1728656940000|2024-10-11 14:29:00|||||||||1
1728656950000|2024-10-11 14:29:10|||||||||1
1728656960000|2024-10-11 14:29:20|||||||||2
1728656970000|2024-10-11 14:29:30|||||||||1
1728657060000|2024-10-11 14:31:00|||||||||33
1728657080000|2024-10-11 14:31:20|||||||||2
1728657090000|2024-10-11 14:31:30|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|120
1728657110000|2024-10-11 14:31:50|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1728657120000|2024-10-11 14:32:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|0
1728657130000|2024-10-11 14:32:10|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1728657150000|2024-10-11 14:32:30|||||||||4
1728657190000|2024-10-11 14:33:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|23
1728657200000|2024-10-11 14:33:20|||||||||8
1728657210000|2024-10-11 14:33:30|||||||||1
1728657220000|2024-10-11 14:33:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1728657260000|2024-10-11 14:34:20|||||||||5
1728657290000|2024-10-11 14:34:50|||||||||25
1728657300000|2024-10-11 14:35:00|||||||||2
1728657310000|2024-10-11 14:35:10|||||||||9
1728657320000|2024-10-11 14:35:20|||||||||1
1728657330000|2024-10-11 14:35:30|||||||||2
1728657340000|2024-10-11 14:35:40|||||||||14
1728657350000|2024-10-11 14:35:50|||||||||1
1728657370000|2024-10-11 14:36:10|||||||||23
1728657450000|2024-10-11 14:37:30|||||||||2
1728657470000|2024-10-11 14:37:50|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|41
1728657500000|2024-10-11 14:38:20|||||||||3
1728657540000|2024-10-11 14:39:00|||||||||45
1728657550000|2024-10-11 14:39:10|||||||||1
1728657570000|2024-10-11 14:39:30|||||||||1
1728657690000|2024-10-11 14:41:30|||||||||5
1728657700000|2024-10-11 14:41:40|||||||||2
1728657710000|2024-10-11 14:41:50|||||||||20
1728657730000|2024-10-11 14:42:10|||||||||32
1728657740000|2024-10-11 14:42:20|||||||||5
1728657760000|2024-10-11 14:42:40|||||||||4
1728657820000|2024-10-11 14:43:40|||||||||2
1728657880000|2024-10-11 14:44:40|||||||||10
1728657900000|2024-10-11 14:45:00|||||||||4
1728657910000|2024-10-11 14:45:10|||||||||1
1728657930000|2024-10-11 14:45:30|||||||||8
1728657940000|2024-10-11 14:45:40|||||||||3
1728657950000|2024-10-11 14:45:50|||||||||22
1728657960000|2024-10-11 14:46:00|||||||||20
1728657990000|2024-10-11 14:46:30|19|18.92|19|18.92|19.05|18.97|19|18.92|0
1728658000000|2024-10-11 14:46:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1728658010000|2024-10-11 14:46:50|||||||||1
1728658020000|2024-10-11 14:47:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|3
1728658030000|2024-10-11 14:47:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1728658040000|2024-10-11 14:47:20|||||||||39
1728658070000|2024-10-11 14:47:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|3
1728658080000|2024-10-11 14:48:00|19.05|18.97|19.07|18.99|19.1|19.02|19.05|18.97|27
1728658090000|2024-10-11 14:48:10|19.1|19.02|19.1|19.02|19.1|19.02|19.07|18.99|20
1728658100000|2024-10-11 14:48:20|||||||||8
1728658120000|2024-10-11 14:48:40|||||||||15
1728658130000|2024-10-11 14:48:50|||||||||5
1728658140000|2024-10-11 14:49:00|||||||||5
1728658180000|2024-10-11 14:49:40|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|5
1728658190000|2024-10-11 14:49:50|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|0
1728658200000|2024-10-11 14:50:00|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|31
1728658210000|2024-10-11 14:50:10|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|2
1728658220000|2024-10-11 14:50:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|419
1728658270000|2024-10-11 14:51:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|309
1728658320000|2024-10-11 14:52:00|||||||||5
1728658330000|2024-10-11 14:52:10|||||||||1
1728658410000|2024-10-11 14:53:30|19.13|19.05|19.1|19.02|19.15|19.07|19.1|19.02|137
1728658420000|2024-10-11 14:53:40|||||||||18
1728658430000|2024-10-11 14:53:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|31
1728658440000|2024-10-11 14:54:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1728658450000|2024-10-11 14:54:10|||||||||1
1728658460000|2024-10-11 14:54:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|5
1728658470000|2024-10-11 14:54:30|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|21
1728658500000|2024-10-11 14:55:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|1
1728658510000|2024-10-11 14:55:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1728658540000|2024-10-11 14:55:40|||||||||105
1728658550000|2024-10-11 14:55:50|||||||||19
1728658560000|2024-10-11 14:56:00|19|18.92|19|18.92|19|18.92|19|18.92|29
1728658570000|2024-10-11 14:56:10|||||||||5
1728658580000|2024-10-11 14:56:20|||||||||1
1728658610000|2024-10-11 14:56:50|||||||||217
1728658660000|2024-10-11 14:57:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|25
1728658670000|2024-10-11 14:57:50|||||||||33
1728658710000|2024-10-11 14:58:30|||||||||1
1728658760000|2024-10-11 14:59:20|||||||||1
1728658770000|2024-10-11 14:59:30|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|257
1728658780000|2024-10-11 14:59:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728658790000|2024-10-11 14:59:50|||||||||1
1728658810000|2024-10-11 15:00:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|100
1728658920000|2024-10-11 15:02:00|||||||||1
1728658940000|2024-10-11 15:02:20|||||||||1
1728658950000|2024-10-11 15:02:30|||||||||28
1728658960000|2024-10-11 15:02:40|||||||||1
1728658970000|2024-10-11 15:02:50|18.9|18.82|18.95|18.87|18.95|18.87|18.9|18.82|36
1728658980000|2024-10-11 15:03:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1728658990000|2024-10-11 15:03:10|18.92|18.84|18.95|18.87|18.95|18.87|18.9|18.82|0
1728659010000|2024-10-11 15:03:30|||||||||70
1728659050000|2024-10-11 15:04:10|||||||||1
1728659060000|2024-10-11 15:04:20|||||||||31
1728659070000|2024-10-11 15:04:30|||||||||6
1728659090000|2024-10-11 15:04:50|||||||||43
1728659100000|2024-10-11 15:05:00|||||||||1
1728659160000|2024-10-11 15:06:00|||||||||29
1728659170000|2024-10-11 15:06:10|||||||||31
1728659180000|2024-10-11 15:06:20|||||||||2
1728659190000|2024-10-11 15:06:30|||||||||19
1728659220000|2024-10-11 15:07:00|||||||||33
1728659230000|2024-10-11 15:07:10|||||||||3
1728659240000|2024-10-11 15:07:20|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1728659260000|2024-10-11 15:07:40|||||||||2
1728659270000|2024-10-11 15:07:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1728659280000|2024-10-11 15:08:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728659300000|2024-10-11 15:08:20|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1728659310000|2024-10-11 15:08:30|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1728659320000|2024-10-11 15:08:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1728659330000|2024-10-11 15:08:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1728659340000|2024-10-11 15:09:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1728659350000|2024-10-11 15:09:10|18.92|18.84|18.92|18.84|18.95|18.87|18.92|18.84|4
1728659360000|2024-10-11 15:09:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1728659370000|2024-10-11 15:09:30|||||||||4
1728659380000|2024-10-11 15:09:40|18.95|18.87|18.95|18.87|18.95|18.87|18.92|18.84|4
1728659390000|2024-10-11 15:09:50|||||||||5
1728659400000|2024-10-11 15:10:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1728659420000|2024-10-11 15:10:20|||||||||30
1728659440000|2024-10-11 15:10:40|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|5
1728659480000|2024-10-11 15:11:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728659490000|2024-10-11 15:11:30|||||||||2
1728659520000|2024-10-11 15:12:00|||||||||5
1728659550000|2024-10-11 15:12:30|18.92|18.84|18.9|18.82|18.95|18.87|18.9|18.82|0
1728659560000|2024-10-11 15:12:40|18.92|18.84|18.95|18.87|18.95|18.87|18.9|18.82|0
1728659570000|2024-10-11 15:12:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1728659580000|2024-10-11 15:13:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728659590000|2024-10-11 15:13:10|||||||||41
1728659600000|2024-10-11 15:13:20|||||||||50
1728659620000|2024-10-11 15:13:40|||||||||28
1728659750000|2024-10-11 15:15:50|||||||||1
1728659760000|2024-10-11 15:16:00|||||||||1
1728659770000|2024-10-11 15:16:10|||||||||45
1728659780000|2024-10-11 15:16:20|||||||||4
1728659790000|2024-10-11 15:16:30|||||||||5
1728659890000|2024-10-11 15:18:10|||||||||1
1728659910000|2024-10-11 15:18:30|||||||||4
1728659920000|2024-10-11 15:18:40|||||||||13
1728659960000|2024-10-11 15:19:20|||||||||4
1728660000000|2024-10-11 15:20:00|||||||||17
1728660010000|2024-10-11 15:20:10|||||||||8
1728660020000|2024-10-11 15:20:20|||||||||5
1728660060000|2024-10-11 15:21:00|||||||||49
1728660070000|2024-10-11 15:21:10|||||||||8
1728660080000|2024-10-11 15:21:20|||||||||9
1728660090000|2024-10-11 15:21:30|||||||||27
1728660100000|2024-10-11 15:21:40|||||||||1
1728660120000|2024-10-11 15:22:00|||||||||18
1728660130000|2024-10-11 15:22:10|||||||||16
1728660140000|2024-10-11 15:22:20|||||||||2
1728660150000|2024-10-11 15:22:30|||||||||1
1728660170000|2024-10-11 15:22:50|||||||||30
1728660180000|2024-10-11 15:23:00|||||||||2
1728660190000|2024-10-11 15:23:10|||||||||1
1728660200000|2024-10-11 15:23:20|||||||||33
1728660210000|2024-10-11 15:23:30|||||||||20
1728660220000|2024-10-11 15:23:40|||||||||2
1728660240000|2024-10-11 15:24:00|||||||||4
1728660250000|2024-10-11 15:24:10|||||||||66
1728660260000|2024-10-11 15:24:20|||||||||2
1728660270000|2024-10-11 15:24:30|||||||||20
1728660290000|2024-10-11 15:24:50|||||||||1
1728660300000|2024-10-11 15:25:00|||||||||6
1728660310000|2024-10-11 15:25:10|||||||||5
1728660320000|2024-10-11 15:25:20|||||||||65
1728660340000|2024-10-11 15:25:40|||||||||26
1728660360000|2024-10-11 15:26:00|||||||||26
1728660380000|2024-10-11 15:26:20|||||||||114
1728660390000|2024-10-11 15:26:30|||||||||22
1728660410000|2024-10-11 15:26:50|||||||||4
1728660420000|2024-10-11 15:27:00|||||||||13
1728660430000|2024-10-11 15:27:10|||||||||15
1728660440000|2024-10-11 15:27:20|||||||||145
1728660450000|2024-10-11 15:27:30|||||||||44
1728660460000|2024-10-11 15:27:40|||||||||17
1728660470000|2024-10-11 15:27:50|||||||||75
1728660480000|2024-10-11 15:28:00|||||||||28
1728660490000|2024-10-11 15:28:10|||||||||150
1728660500000|2024-10-11 15:28:20|||||||||64
1728660510000|2024-10-11 15:28:30|||||||||17
1728660520000|2024-10-11 15:28:40|||||||||12
1728660530000|2024-10-11 15:28:50|||||||||90
1728660540000|2024-10-11 15:29:00|||||||||31
1728660550000|2024-10-11 15:29:10|||||||||28
1728660560000|2024-10-11 15:29:20|||||||||72
1728660570000|2024-10-11 15:29:30|||||||||39
1728660580000|2024-10-11 15:29:40|||||||||55
1728660590000|2024-10-11 15:29:50|||||||||110
1728660600000|2024-10-11 15:30:00|||||||||4
1728660610000|2024-10-11 15:30:10|||||||||5
1728660620000|2024-10-11 15:30:20|||||||||6
1728660630000|2024-10-11 15:30:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|103
1728660640000|2024-10-11 15:30:40|||||||||1
1728660650000|2024-10-11 15:30:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1728660670000|2024-10-11 15:31:10|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1728660680000|2024-10-11 15:31:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1728660690000|2024-10-11 15:31:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1728660700000|2024-10-11 15:31:40|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1728660720000|2024-10-11 15:32:00|18.92|18.84|18.9|18.82|18.94|18.86|18.9|18.82|0
1728660740000|2024-10-11 15:32:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1728660760000|2024-10-11 15:32:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1728660820000|2024-10-11 15:33:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|200
1728660840000|2024-10-11 15:34:00|||||||||1
1728660870000|2024-10-11 15:34:30|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|119
1728660960000|2024-10-11 15:36:00|||||||||2
1728660990000|2024-10-11 15:36:30|||||||||1
1728661020000|2024-10-11 15:37:00|||||||||1
1728661040000|2024-10-11 15:37:20|||||||||2
1728661070000|2024-10-11 15:37:50|||||||||2
1728661090000|2024-10-11 15:38:10|||||||||1
1728661100000|2024-10-11 15:38:20|||||||||2
1728661120000|2024-10-11 15:38:40|||||||||270
1728661130000|2024-10-11 15:38:50|||||||||1
1728661150000|2024-10-11 15:39:10|||||||||3
1728661180000|2024-10-11 15:39:40|||||||||2
1728661190000|2024-10-11 15:39:50|||||||||1
1728661200000|2024-10-11 15:40:00|||||||||1
1728661230000|2024-10-11 15:40:30|||||||||74
1728661260000|2024-10-11 15:41:00|||||||||38
1728661290000|2024-10-11 15:41:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|11
1728661300000|2024-10-11 15:41:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1728661320000|2024-10-11 15:42:00|||||||||1
1728661410000|2024-10-11 15:43:30|||||||||1
1728661420000|2024-10-11 15:43:40|||||||||1
1728661530000|2024-10-11 15:45:30|||||||||2
1728661560000|2024-10-11 15:46:00|||||||||1
1728661620000|2024-10-11 15:47:00|||||||||1
1728661640000|2024-10-11 15:47:20|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|0
1728661670000|2024-10-11 15:47:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1728661690000|2024-10-11 15:48:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1728661700000|2024-10-11 15:48:20|18.89|18.81|18.91|18.83|18.93|18.85|18.89|18.81|0
1728661710000|2024-10-11 15:48:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1728661810000|2024-10-11 15:50:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1728661820000|2024-10-11 15:50:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1728661830000|2024-10-11 15:50:30|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|0
1728661840000|2024-10-11 15:50:40|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|0
1728661850000|2024-10-11 15:50:50|18.91|18.83|18.94|18.86|18.94|18.86|18.91|18.83|87
1728661870000|2024-10-11 15:51:10|||||||||2
1728661880000|2024-10-11 15:51:20|||||||||48
1728662000000|2024-10-11 15:53:20|||||||||125
1728662040000|2024-10-11 15:54:00|||||||||1
1728662060000|2024-10-11 15:54:20|||||||||1
1728662080000|2024-10-11 15:54:40|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1728662140000|2024-10-11 15:55:40|||||||||1
1728662220000|2024-10-11 15:57:00|||||||||1
1728662240000|2024-10-11 15:57:20|||||||||4
1728662290000|2024-10-11 15:58:10|||||||||4
1728662380000|2024-10-11 15:59:40|||||||||1
1728662390000|2024-10-11 15:59:50|||||||||17
1728662630000|2024-10-11 16:03:50|||||||||4
1728662870000|2024-10-11 16:07:50|||||||||14
1728662900000|2024-10-11 16:08:20|||||||||4
1728662910000|2024-10-11 16:08:30|||||||||8
1728662950000|2024-10-11 16:09:10|18.99|18.91|18.94|18.86|18.99|18.91|18.94|18.86|14
1728662960000|2024-10-11 16:09:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|16
1728663040000|2024-10-11 16:10:40|||||||||259
1728663070000|2024-10-11 16:11:10|||||||||206
1728663100000|2024-10-11 16:11:40|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1728663120000|2024-10-11 16:12:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728663130000|2024-10-11 16:12:10|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|0
1728663180000|2024-10-11 16:13:00|||||||||5
1728663190000|2024-10-11 16:13:10|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|7
1728663200000|2024-10-11 16:13:20|||||||||88
1728663240000|2024-10-11 16:14:00|19.03|18.95|19.03|18.95|19.03|18.95|18.99|18.91|0
1728663250000|2024-10-11 16:14:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1728663270000|2024-10-11 16:14:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1728663290000|2024-10-11 16:14:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1728663300000|2024-10-11 16:15:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1728663350000|2024-10-11 16:15:50|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|323
1728663360000|2024-10-11 16:16:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|432
1728663370000|2024-10-11 16:16:10|||||||||5
1728663390000|2024-10-11 16:16:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1728663430000|2024-10-11 16:17:10|||||||||23
1728663480000|2024-10-11 16:18:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1728663510000|2024-10-11 16:18:30|19.08|19|19.06|18.98|19.08|19|19.04|18.96|168
1728663520000|2024-10-11 16:18:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1728663590000|2024-10-11 16:19:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1728663720000|2024-10-11 16:22:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1728663730000|2024-10-11 16:22:10|19.08|19|19.04|18.96|19.08|19|19.04|18.96|0
1728664020000|2024-10-11 16:27:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|10
1728664030000|2024-10-11 16:27:10|19.08|19|19.04|18.96|19.08|19|19.04|18.96|0
1728664080000|2024-10-11 16:28:00|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|6
1728664130000|2024-10-11 16:28:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1728664140000|2024-10-11 16:29:00|19.04|18.96|19.06|18.98|19.08|19|19.04|18.96|0
1728664150000|2024-10-11 16:29:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1728664160000|2024-10-11 16:29:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1728664170000|2024-10-11 16:29:30|19.04|18.96|19.03|18.95|19.08|19|19.03|18.95|23
1728664180000|2024-10-11 16:29:40|||||||||4
1728664190000|2024-10-11 16:29:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1728664200000|2024-10-11 16:30:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|1
1728664250000|2024-10-11 16:30:50|||||||||2
1728664260000|2024-10-11 16:31:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1728664590000|2024-10-11 16:36:30|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1728665080000|2024-10-11 16:44:40|||||||||7
1728665090000|2024-10-11 16:44:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1728665130000|2024-10-11 16:45:30|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1728665140000|2024-10-11 16:45:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1728665150000|2024-10-11 16:45:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1728665160000|2024-10-11 16:46:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1728665170000|2024-10-11 16:46:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1728665310000|2024-10-11 16:48:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1728665400000|2024-10-11 16:50:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|8
1728665420000|2024-10-11 16:50:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|6
1728665460000|2024-10-11 16:51:00|||||||||2
1728665470000|2024-10-11 16:51:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1728665530000|2024-10-11 16:52:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|6
1728665610000|2024-10-11 16:53:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1728665630000|2024-10-11 16:53:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1728665650000|2024-10-11 16:54:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1728665720000|2024-10-11 16:55:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1728665740000|2024-10-11 16:55:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1728665760000|2024-10-11 16:56:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1728665770000|2024-10-11 16:56:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1728665790000|2024-10-11 16:56:30|||||||||20
1728665800000|2024-10-11 16:56:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1728665940000|2024-10-11 16:59:00|||||||||12
1728666190000|2024-10-11 17:03:10|||||||||2
1728666210000|2024-10-11 17:03:30|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1728666220000|2024-10-11 17:03:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1728666230000|2024-10-11 17:03:50|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1728666300000|2024-10-11 17:05:00|||||||||14
1728666370000|2024-10-11 17:06:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1728666380000|2024-10-11 17:06:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1728666960000|2024-10-11 17:16:00|19.06|18.98|19.05|18.97|19.08|19|19.05|18.97|9
1728666970000|2024-10-11 17:16:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1728666980000|2024-10-11 17:16:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1728667050000|2024-10-11 17:17:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1728667210000|2024-10-11 17:20:10|||||||||20
1728667740000|2024-10-11 17:29:00|||||||||47
1728668100000|2024-10-11 17:35:00|||||||||25
1728668670000|2024-10-11 17:44:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|72
1728668780000|2024-10-11 17:46:20|||||||||1
1728668840000|2024-10-11 17:47:20|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|36
1728669120000|2024-10-11 17:52:00|||||||||8
1728669210000|2024-10-11 17:53:30|||||||||1
1728669400000|2024-10-11 17:56:40|||||||||1
1728670030000|2024-10-11 18:07:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|5
1728670070000|2024-10-11 18:07:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1728670320000|2024-10-11 18:12:00|||||||||6
1728670420000|2024-10-11 18:13:40|||||||||6
1728670540000|2024-10-11 18:15:40|||||||||1
1728670860000|2024-10-11 18:21:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|21
1728671020000|2024-10-11 18:23:40|||||||||53
1728671100000|2024-10-11 18:25:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|74
1728671120000|2024-10-11 18:25:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1728671130000|2024-10-11 18:25:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1728671160000|2024-10-11 18:26:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1728671190000|2024-10-11 18:26:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1728671390000|2024-10-11 18:29:50|||||||||150
1728671440000|2024-10-11 18:30:40|||||||||19
1728671510000|2024-10-11 18:31:50|||||||||50
1728671540000|2024-10-11 18:32:20|||||||||20
1728671930000|2024-10-11 18:38:50|18.97|18.89|18.97|18.89|18.97|18.89|18.92|18.84|102
1728671940000|2024-10-11 18:39:00|||||||||2
1728672000000|2024-10-11 18:40:00|||||||||10
1728672070000|2024-10-11 18:41:10|||||||||96
1728672110000|2024-10-11 18:41:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1728672150000|2024-10-11 18:42:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1728672190000|2024-10-11 18:43:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|22
1728672290000|2024-10-11 18:44:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1728672300000|2024-10-11 18:45:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1728672590000|2024-10-11 18:49:50|||||||||11
1728672660000|2024-10-11 18:51:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1728672700000|2024-10-11 18:51:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1728672720000|2024-10-11 18:52:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1728672850000|2024-10-11 18:54:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|7
1728672860000|2024-10-11 18:54:20|||||||||2
1728673000000|2024-10-11 18:56:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1728673050000|2024-10-11 18:57:30|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1728673080000|2024-10-11 18:58:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1728673090000|2024-10-11 18:58:10|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|0
1728673110000|2024-10-11 18:58:30|||||||||8
1728673190000|2024-10-11 18:59:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1728673200000|2024-10-11 19:00:00|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|0
1728673210000|2024-10-11 19:00:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1728673220000|2024-10-11 19:00:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1728673230000|2024-10-11 19:00:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1728673440000|2024-10-11 19:04:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1728673770000|2024-10-11 19:09:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|4
1728673800000|2024-10-11 19:10:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728673840000|2024-10-11 19:10:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1728674040000|2024-10-11 19:14:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728674060000|2024-10-11 19:14:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1728674650000|2024-10-11 19:24:10|||||||||1
1728675000000|2024-10-11 19:30:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|100
1728675100000|2024-10-11 19:31:40|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|8
1728675120000|2024-10-11 19:32:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728675140000|2024-10-11 19:32:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|11
1728675320000|2024-10-11 19:35:20|||||||||8
1728675370000|2024-10-11 19:36:10|||||||||7
1728675420000|2024-10-11 19:37:00|||||||||2
1728675530000|2024-10-11 19:38:50|||||||||17
1728675730000|2024-10-11 19:42:10|||||||||1
1728675900000|2024-10-11 19:45:00|||||||||9
1728675930000|2024-10-11 19:45:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1728675940000|2024-10-11 19:45:40|||||||||5
1728676000000|2024-10-11 19:46:40|||||||||24
1728676020000|2024-10-11 19:47:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1728676110000|2024-10-11 19:48:30|||||||||20
1728676200000|2024-10-11 19:50:00|||||||||6
1728676300000|2024-10-11 19:51:40|||||||||35
1728676410000|2024-10-11 19:53:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|25
1728676430000|2024-10-11 19:53:50|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|52
1728676440000|2024-10-11 19:54:00|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|0
1728676450000|2024-10-11 19:54:10|||||||||4
1728676500000|2024-10-11 19:55:00|||||||||4
1728676530000|2024-10-11 19:55:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728676540000|2024-10-11 19:55:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1728676550000|2024-10-11 19:55:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728676580000|2024-10-11 19:56:20|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|0
1728676590000|2024-10-11 19:56:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1728676610000|2024-10-11 19:56:50|||||||||1
1728676620000|2024-10-11 19:57:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1728676670000|2024-10-11 19:57:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728676680000|2024-10-11 19:58:00|||||||||8
1728676690000|2024-10-11 19:58:10|||||||||6
1728676700000|2024-10-11 19:58:20|||||||||8
1728676740000|2024-10-11 19:59:00|||||||||1
1728676790000|2024-10-11 19:59:50|||||||||4
1728864900000|2024-10-14 00:15:00|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1728864970000|2024-10-14 00:16:10|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|0
1728864990000|2024-10-14 00:16:30|19.12|18.82|19.08|18.83|19.12|18.83|19.08|18.82|0
1728865200000|2024-10-14 00:20:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1728865290000|2024-10-14 00:21:30|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1728865600000|2024-10-14 00:26:40|||||||||1
1728865630000|2024-10-14 00:27:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|1
1728865740000|2024-10-14 00:29:00|18.89|18.81|18.92|18.84|18.94|18.86|18.89|18.81|4
1728865760000|2024-10-14 00:29:20|18.91|18.83|18.92|18.84|18.94|18.86|18.89|18.81|3
1728865780000|2024-10-14 00:29:40|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|1
1728865820000|2024-10-14 00:30:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728865910000|2024-10-14 00:31:50|||||||||1
1728866140000|2024-10-14 00:35:40|19|18.92|18.97|18.89|19.06|18.94|18.97|18.81|2
1728866300000|2024-10-14 00:38:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1728866310000|2024-10-14 00:38:30|||||||||19
1728866320000|2024-10-14 00:38:40|||||||||24
1728866340000|2024-10-14 00:39:00|||||||||3
1728866350000|2024-10-14 00:39:10|||||||||11
1728866380000|2024-10-14 00:39:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728866390000|2024-10-14 00:39:50|||||||||3
1728866400000|2024-10-14 00:40:00|||||||||1
1728866420000|2024-10-14 00:40:20|||||||||1
1728866440000|2024-10-14 00:40:40|||||||||1
1728866460000|2024-10-14 00:41:00|||||||||2
1728866520000|2024-10-14 00:42:00|||||||||1
1728866550000|2024-10-14 00:42:30|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|4
1728866670000|2024-10-14 00:44:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1728866700000|2024-10-14 00:45:00|||||||||3
1728866710000|2024-10-14 00:45:10|||||||||7
1728866730000|2024-10-14 00:45:30|||||||||2
1728866830000|2024-10-14 00:47:10|||||||||3
1728867000000|2024-10-14 00:50:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|1
1728867090000|2024-10-14 00:51:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1728867110000|2024-10-14 00:51:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1728867160000|2024-10-14 00:52:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1728867170000|2024-10-14 00:52:50|||||||||1
1728867190000|2024-10-14 00:53:10|||||||||4
1728867210000|2024-10-14 00:53:30|19|18.92|19.05|18.97|19.05|18.97|19|18.92|8
1728867220000|2024-10-14 00:53:40|||||||||6
1728867840000|2024-10-14 01:04:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1728867870000|2024-10-14 01:04:30|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1728868570000|2024-10-14 01:16:10|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|1
1728868590000|2024-10-14 01:16:30|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|1
1728868600000|2024-10-14 01:16:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|1
1728868610000|2024-10-14 01:16:50|||||||||1
1728868650000|2024-10-14 01:17:30|||||||||1
1728868670000|2024-10-14 01:17:50|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|1
1728868760000|2024-10-14 01:19:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1728868890000|2024-10-14 01:21:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1728868900000|2024-10-14 01:21:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1728869420000|2024-10-14 01:30:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1728869460000|2024-10-14 01:31:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1728869620000|2024-10-14 01:33:40|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1728870190000|2024-10-14 01:43:10|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1728871280000|2024-10-14 02:01:20|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1728871290000|2024-10-14 02:01:30|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1728871550000|2024-10-14 02:05:50|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1728871560000|2024-10-14 02:06:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|0
1728872170000|2024-10-14 02:16:10|19|18.92|19.02|18.94|19.02|18.94|18.95|18.87|3
1728872190000|2024-10-14 02:16:30|||||||||1
1728873580000|2024-10-14 02:39:40|19|18.92|18.97|18.89|19|18.92|18.97|18.89|1
1728873650000|2024-10-14 02:40:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1728873690000|2024-10-14 02:41:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728873710000|2024-10-14 02:41:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1728873730000|2024-10-14 02:42:10|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1728873810000|2024-10-14 02:43:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728874900000|2024-10-14 03:01:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1728875070000|2024-10-14 03:04:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728875130000|2024-10-14 03:05:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1728875160000|2024-10-14 03:06:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728875230000|2024-10-14 03:07:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1728875270000|2024-10-14 03:07:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1728877020000|2024-10-14 03:37:00|||||||||2
1728877180000|2024-10-14 03:39:40|||||||||25
1728877190000|2024-10-14 03:39:50|||||||||1
1728877200000|2024-10-14 03:40:00|||||||||1
1728877210000|2024-10-14 03:40:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1728877270000|2024-10-14 03:41:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1728877370000|2024-10-14 03:42:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1728877440000|2024-10-14 03:44:00|19.02|18.94|19|18.92|19.06|18.94|19|18.81|1
1728878950000|2024-10-14 04:09:10|19.02|18.94|19|18.92|19.06|18.94|19|18.81|1
1728879000000|2024-10-14 04:10:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1728879130000|2024-10-14 04:12:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1728879170000|2024-10-14 04:12:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1728880620000|2024-10-14 04:37:00|||||||||2
1728880860000|2024-10-14 04:41:00|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1728881200000|2024-10-14 04:46:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728881230000|2024-10-14 04:47:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1728881550000|2024-10-14 04:52:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728881580000|2024-10-14 04:53:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1728881650000|2024-10-14 04:54:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728881690000|2024-10-14 04:54:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1728881710000|2024-10-14 04:55:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728881780000|2024-10-14 04:56:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1728881800000|2024-10-14 04:56:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728881870000|2024-10-14 04:57:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1728881880000|2024-10-14 04:58:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728882600000|2024-10-14 05:10:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1728882850000|2024-10-14 05:14:10|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1728882860000|2024-10-14 05:14:20|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1728883230000|2024-10-14 05:20:30|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1728883290000|2024-10-14 05:21:30|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1728883380000|2024-10-14 05:23:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1728883420000|2024-10-14 05:23:40|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1728883640000|2024-10-14 05:27:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728883670000|2024-10-14 05:27:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1728883730000|2024-10-14 05:28:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728883980000|2024-10-14 05:33:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1728884070000|2024-10-14 05:34:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1728884140000|2024-10-14 05:35:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1728884340000|2024-10-14 05:39:00|19|18.92|18.97|18.89|19.06|18.92|18.97|18.81|2
1728884360000|2024-10-14 05:39:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1728885100000|2024-10-14 05:51:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1728885550000|2024-10-14 05:59:10|19|18.92|18.97|18.89|19|18.92|18.97|18.89|1
1728885600000|2024-10-14 06:00:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|2
1728885610000|2024-10-14 06:00:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1728885670000|2024-10-14 06:01:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|5
1728885950000|2024-10-14 06:05:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|9
1728886110000|2024-10-14 06:08:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1728886820000|2024-10-14 06:20:20|||||||||3
1728886860000|2024-10-14 06:21:00|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|7
1728887450000|2024-10-14 06:30:50|||||||||2
1728887490000|2024-10-14 06:31:30|||||||||15
1728887830000|2024-10-14 06:37:10|||||||||1
1728887840000|2024-10-14 06:37:20|||||||||1
1728887970000|2024-10-14 06:39:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|12
1728887980000|2024-10-14 06:39:40|||||||||11
1728888020000|2024-10-14 06:40:20|||||||||155
1728888050000|2024-10-14 06:40:50|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|2
1728888240000|2024-10-14 06:44:00|||||||||143
1728889140000|2024-10-14 06:59:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1728889150000|2024-10-14 06:59:10|||||||||52
1728889160000|2024-10-14 06:59:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|149
1728889170000|2024-10-14 06:59:30|||||||||66
1728889200000|2024-10-14 07:00:00|||||||||2
1728889250000|2024-10-14 07:00:50|||||||||12
1728889310000|2024-10-14 07:01:50|||||||||12
1728889510000|2024-10-14 07:05:10|||||||||1
1728889540000|2024-10-14 07:05:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1728889610000|2024-10-14 07:06:50|||||||||4
1728889670000|2024-10-14 07:07:50|||||||||7
1728889680000|2024-10-14 07:08:00|||||||||4
1728889720000|2024-10-14 07:08:40|||||||||42
1728889950000|2024-10-14 07:12:30|||||||||4
1728890100000|2024-10-14 07:15:00|||||||||4
1728890120000|2024-10-14 07:15:20|||||||||4
1728890150000|2024-10-14 07:15:50|||||||||18
1728890290000|2024-10-14 07:18:10|||||||||4
1728890350000|2024-10-14 07:19:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|43
1728890360000|2024-10-14 07:19:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|26
1728890370000|2024-10-14 07:19:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|106
1728890380000|2024-10-14 07:19:40|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|12
1728890500000|2024-10-14 07:21:40|||||||||6
1728890510000|2024-10-14 07:21:50|||||||||13
1728890540000|2024-10-14 07:22:20|||||||||4
1728890560000|2024-10-14 07:22:40|||||||||4
1728890620000|2024-10-14 07:23:40|||||||||2
1728890970000|2024-10-14 07:29:30|||||||||4
1728890980000|2024-10-14 07:29:40|||||||||4
1728891000000|2024-10-14 07:30:00|||||||||7
1728891260000|2024-10-14 07:34:20|||||||||5
1728891320000|2024-10-14 07:35:20|||||||||4
1728891400000|2024-10-14 07:36:40|||||||||4
1728891460000|2024-10-14 07:37:40|||||||||31
1728891480000|2024-10-14 07:38:00|||||||||2
1728891600000|2024-10-14 07:40:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|11
1728891610000|2024-10-14 07:40:10|||||||||22
1728891620000|2024-10-14 07:40:20|||||||||2
1728891630000|2024-10-14 07:40:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|4
1728891640000|2024-10-14 07:40:40|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|7
1728891670000|2024-10-14 07:41:10|||||||||4
1728891730000|2024-10-14 07:42:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|6
1728891770000|2024-10-14 07:42:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|10
1728891780000|2024-10-14 07:43:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1728891800000|2024-10-14 07:43:20|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|4
1728891810000|2024-10-14 07:43:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1728891840000|2024-10-14 07:44:00|||||||||4
1728891870000|2024-10-14 07:44:30|||||||||3
1728891890000|2024-10-14 07:44:50|||||||||4
1728891900000|2024-10-14 07:45:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|9
1728891940000|2024-10-14 07:45:40|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|5
1728891960000|2024-10-14 07:46:00|||||||||8
1728892020000|2024-10-14 07:47:00|||||||||4
1728892080000|2024-10-14 07:48:00|||||||||20
1728892150000|2024-10-14 07:49:10|||||||||1
1728892160000|2024-10-14 07:49:20|||||||||3
1728892280000|2024-10-14 07:51:20|||||||||3
1728892310000|2024-10-14 07:51:50|||||||||2
1728892330000|2024-10-14 07:52:10|||||||||4
1728892350000|2024-10-14 07:52:30|||||||||4
1728892360000|2024-10-14 07:52:40|||||||||1
1728892400000|2024-10-14 07:53:20|||||||||3
1728892430000|2024-10-14 07:53:50|||||||||5
1728892490000|2024-10-14 07:54:50|||||||||2
1728892510000|2024-10-14 07:55:10|||||||||1
1728892650000|2024-10-14 07:57:30|||||||||6
1728892680000|2024-10-14 07:58:00|||||||||7
1728892720000|2024-10-14 07:58:40|||||||||7
1728892800000|2024-10-14 08:00:00|||||||||1
1728892820000|2024-10-14 08:00:20|||||||||11
1728892880000|2024-10-14 08:01:20|||||||||3
1728892890000|2024-10-14 08:01:30|||||||||1
1728893000000|2024-10-14 08:03:20|||||||||2
1728893030000|2024-10-14 08:03:50|||||||||3
1728893040000|2024-10-14 08:04:00|||||||||7
1728893050000|2024-10-14 08:04:10|||||||||8
1728893060000|2024-10-14 08:04:20|||||||||30
1728893160000|2024-10-14 08:06:00|||||||||262
1728893170000|2024-10-14 08:06:10|||||||||19
1728893220000|2024-10-14 08:07:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1728893240000|2024-10-14 08:07:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|7
1728893310000|2024-10-14 08:08:30|||||||||6
1728893380000|2024-10-14 08:09:40|||||||||4
1728893430000|2024-10-14 08:10:30|||||||||2
1728893460000|2024-10-14 08:11:00|||||||||41
1728893480000|2024-10-14 08:11:20|||||||||7
1728893500000|2024-10-14 08:11:40|||||||||3
1728893530000|2024-10-14 08:12:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|113
1728893640000|2024-10-14 08:14:00|||||||||11
1728893660000|2024-10-14 08:14:20|||||||||3
1728893680000|2024-10-14 08:14:40|||||||||3
1728893700000|2024-10-14 08:15:00|||||||||3
1728893730000|2024-10-14 08:15:30|||||||||4
1728893770000|2024-10-14 08:16:10|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|95
1728893930000|2024-10-14 08:18:50|18.92|18.84|19.02|18.94|19.02|18.94|18.92|18.84|636
1728893940000|2024-10-14 08:19:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|119
1728894030000|2024-10-14 08:20:30|||||||||9
1728894060000|2024-10-14 08:21:00|||||||||13
1728894070000|2024-10-14 08:21:10|||||||||4
1728894170000|2024-10-14 08:22:50|||||||||3
1728894360000|2024-10-14 08:26:00|||||||||10
1728894380000|2024-10-14 08:26:20|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|62
1728894390000|2024-10-14 08:26:30|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1728894400000|2024-10-14 08:26:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1728894420000|2024-10-14 08:27:00|||||||||5
1728894480000|2024-10-14 08:28:00|||||||||5
1728894500000|2024-10-14 08:28:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|18
1728894540000|2024-10-14 08:29:00|||||||||4
1728894550000|2024-10-14 08:29:10|||||||||4
1728894570000|2024-10-14 08:29:30|||||||||54
1728894580000|2024-10-14 08:29:40|||||||||14
1728894730000|2024-10-14 08:32:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|13
1728894750000|2024-10-14 08:32:30|||||||||20
1728894760000|2024-10-14 08:32:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|12
1728894770000|2024-10-14 08:32:50|||||||||4
1728894900000|2024-10-14 08:35:00|||||||||3
1728894910000|2024-10-14 08:35:10|||||||||3
1728894970000|2024-10-14 08:36:10|||||||||124
1728894990000|2024-10-14 08:36:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|24
1728895010000|2024-10-14 08:36:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|107
1728895110000|2024-10-14 08:38:30|||||||||4
1728895140000|2024-10-14 08:39:00|||||||||5
1728895180000|2024-10-14 08:39:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|11
1728895190000|2024-10-14 08:39:50|||||||||9
1728895320000|2024-10-14 08:42:00|||||||||3
1728895330000|2024-10-14 08:42:10|||||||||3
1728895370000|2024-10-14 08:42:50|||||||||1
1728895430000|2024-10-14 08:43:50|||||||||3
1728895450000|2024-10-14 08:44:10|||||||||4
1728895480000|2024-10-14 08:44:40|||||||||3
1728895600000|2024-10-14 08:46:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|224
1728895710000|2024-10-14 08:48:30|||||||||6
1728895800000|2024-10-14 08:50:00|||||||||6
1728895820000|2024-10-14 08:50:20|||||||||1
1728895940000|2024-10-14 08:52:20|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|3
1728896000000|2024-10-14 08:53:20|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|0
1728896010000|2024-10-14 08:53:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1728896020000|2024-10-14 08:53:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|1
1728896030000|2024-10-14 08:53:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|3
1728896040000|2024-10-14 08:54:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1728896050000|2024-10-14 08:54:10|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|0
1728896150000|2024-10-14 08:55:50|||||||||4
1728896240000|2024-10-14 08:57:20|||||||||100
1728896250000|2024-10-14 08:57:30|||||||||3
1728896310000|2024-10-14 08:58:30|||||||||3
1728896470000|2024-10-14 09:01:10|||||||||3
1728896490000|2024-10-14 09:01:30|||||||||4
1728896550000|2024-10-14 09:02:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|7
1728896560000|2024-10-14 09:02:40|||||||||4
1728896600000|2024-10-14 09:03:20|||||||||6
1728896640000|2024-10-14 09:04:00|||||||||3
1728896660000|2024-10-14 09:04:20|||||||||3
1728896820000|2024-10-14 09:07:00|||||||||22
1728896840000|2024-10-14 09:07:20|||||||||11
1728896970000|2024-10-14 09:09:30|||||||||3
1728896980000|2024-10-14 09:09:40|||||||||5
1728897000000|2024-10-14 09:10:00|||||||||3
1728897060000|2024-10-14 09:11:00|||||||||102
1728897090000|2024-10-14 09:11:30|||||||||7
1728897200000|2024-10-14 09:13:20|||||||||105
1728897270000|2024-10-14 09:14:30|||||||||1
1728897280000|2024-10-14 09:14:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|122
1728897300000|2024-10-14 09:15:00|||||||||3
1728897310000|2024-10-14 09:15:10|18.87|18.79|18.84|18.76|18.87|18.79|18.82|18.74|17
1728897330000|2024-10-14 09:15:30|||||||||1
1728897340000|2024-10-14 09:15:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1728897380000|2024-10-14 09:16:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|4
1728897390000|2024-10-14 09:16:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|2
1728897410000|2024-10-14 09:16:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|1
1728897420000|2024-10-14 09:17:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1728897430000|2024-10-14 09:17:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1728897450000|2024-10-14 09:17:30|||||||||3
1728897460000|2024-10-14 09:17:40|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|1
1728897470000|2024-10-14 09:17:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|187
1728897500000|2024-10-14 09:18:20|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|7
1728897520000|2024-10-14 09:18:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|7
1728897530000|2024-10-14 09:18:50|||||||||4
1728897580000|2024-10-14 09:19:40|||||||||11
1728897590000|2024-10-14 09:19:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1728897620000|2024-10-14 09:20:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|4
1728897660000|2024-10-14 09:21:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1728897740000|2024-10-14 09:22:20|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|8
1728897760000|2024-10-14 09:22:40|||||||||1
1728897790000|2024-10-14 09:23:10|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|10
1728897800000|2024-10-14 09:23:20|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|1
1728897850000|2024-10-14 09:24:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1728897880000|2024-10-14 09:24:40|||||||||7
1728897900000|2024-10-14 09:25:00|||||||||7
1728897950000|2024-10-14 09:25:50|||||||||3
1728897990000|2024-10-14 09:26:30|||||||||1
1728898040000|2024-10-14 09:27:20|||||||||8
1728898070000|2024-10-14 09:27:50|||||||||6
1728898130000|2024-10-14 09:28:50|||||||||2
1728898180000|2024-10-14 09:29:40|||||||||3
1728898200000|2024-10-14 09:30:00|||||||||2
1728898230000|2024-10-14 09:30:30|||||||||4
1728898290000|2024-10-14 09:31:30|||||||||3
1728898350000|2024-10-14 09:32:30|||||||||52
1728898400000|2024-10-14 09:33:20|||||||||3
1728898480000|2024-10-14 09:34:40|||||||||36
1728898490000|2024-10-14 09:34:50|||||||||16
1728898580000|2024-10-14 09:36:20|||||||||2
1728898610000|2024-10-14 09:36:50|||||||||3
1728898620000|2024-10-14 09:37:00|||||||||1
1728898650000|2024-10-14 09:37:30|||||||||4
1728898690000|2024-10-14 09:38:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|8
1728898740000|2024-10-14 09:39:00|||||||||2
1728898830000|2024-10-14 09:40:30|||||||||1
1728898850000|2024-10-14 09:40:50|||||||||2
1728898910000|2024-10-14 09:41:50|||||||||1
1728898930000|2024-10-14 09:42:10|||||||||1
1728898940000|2024-10-14 09:42:20|||||||||3
1728898980000|2024-10-14 09:43:00|||||||||1
1728899010000|2024-10-14 09:43:30|||||||||2
1728899050000|2024-10-14 09:44:10|||||||||3
1728899070000|2024-10-14 09:44:30|||||||||1
1728899080000|2024-10-14 09:44:40|||||||||1
1728899100000|2024-10-14 09:45:00|||||||||4
1728899160000|2024-10-14 09:46:00|||||||||1
1728899170000|2024-10-14 09:46:10|||||||||1
1728899230000|2024-10-14 09:47:10|||||||||1
1728899260000|2024-10-14 09:47:40|||||||||1
1728899270000|2024-10-14 09:47:50|||||||||38
1728899330000|2024-10-14 09:48:50|||||||||1
1728899340000|2024-10-14 09:49:00|||||||||51
1728899350000|2024-10-14 09:49:10|||||||||3
1728899380000|2024-10-14 09:49:40|||||||||2
1728899420000|2024-10-14 09:50:20|||||||||16
1728899490000|2024-10-14 09:51:30|||||||||1
1728899500000|2024-10-14 09:51:40|||||||||1
1728899520000|2024-10-14 09:52:00|||||||||18
1728899530000|2024-10-14 09:52:10|||||||||100
1728899550000|2024-10-14 09:52:30|||||||||1
1728899560000|2024-10-14 09:52:40|||||||||1
1728899610000|2024-10-14 09:53:30|||||||||137
1728899620000|2024-10-14 09:53:40|||||||||32
1728899630000|2024-10-14 09:53:50|||||||||17
1728899640000|2024-10-14 09:54:00|||||||||15
1728899660000|2024-10-14 09:54:20|||||||||2
1728899690000|2024-10-14 09:54:50|||||||||22
1728899710000|2024-10-14 09:55:10|||||||||16
1728899720000|2024-10-14 09:55:20|||||||||1
1728899740000|2024-10-14 09:55:40|||||||||17
1728899750000|2024-10-14 09:55:50|||||||||1
1728899790000|2024-10-14 09:56:30|||||||||1
1728899820000|2024-10-14 09:57:00|||||||||1
1728899830000|2024-10-14 09:57:10|||||||||1
1728899890000|2024-10-14 09:58:10|||||||||1
1728899910000|2024-10-14 09:58:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|97
1728899930000|2024-10-14 09:58:50|||||||||2
1728899940000|2024-10-14 09:59:00|||||||||19
1728899970000|2024-10-14 09:59:30|||||||||5
1728899990000|2024-10-14 09:59:50|||||||||1
1728900020000|2024-10-14 10:00:20|||||||||21
1728900040000|2024-10-14 10:00:40|||||||||1
1728900050000|2024-10-14 10:00:50|||||||||1
1728900060000|2024-10-14 10:01:00|||||||||1
1728900110000|2024-10-14 10:01:50|||||||||3
1728900130000|2024-10-14 10:02:10|||||||||2
1728900160000|2024-10-14 10:02:40|||||||||26
1728900190000|2024-10-14 10:03:10|||||||||90
1728900200000|2024-10-14 10:03:20|||||||||16
1728900220000|2024-10-14 10:03:40|||||||||17
1728900230000|2024-10-14 10:03:50|||||||||9
1728900240000|2024-10-14 10:04:00|||||||||1
1728900300000|2024-10-14 10:05:00|||||||||2
1728900320000|2024-10-14 10:05:20|||||||||4
1728900360000|2024-10-14 10:06:00|||||||||6
1728900380000|2024-10-14 10:06:20|||||||||27
1728900400000|2024-10-14 10:06:40|||||||||71
1728900410000|2024-10-14 10:06:50|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1728900460000|2024-10-14 10:07:40|||||||||1
1728900470000|2024-10-14 10:07:50|||||||||2
1728900490000|2024-10-14 10:08:10|||||||||1
1728900500000|2024-10-14 10:08:20|||||||||8
1728900540000|2024-10-14 10:09:00|||||||||1
1728900550000|2024-10-14 10:09:10|||||||||18
1728900560000|2024-10-14 10:09:20|||||||||31
1728900600000|2024-10-14 10:10:00|||||||||2
1728900610000|2024-10-14 10:10:10|||||||||20
1728900620000|2024-10-14 10:10:20|||||||||1
1728900630000|2024-10-14 10:10:30|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|42
1728900660000|2024-10-14 10:11:00|||||||||1
1728900690000|2024-10-14 10:11:30|||||||||2
1728900700000|2024-10-14 10:11:40|||||||||1
1728900720000|2024-10-14 10:12:00|||||||||1
1728900760000|2024-10-14 10:12:40|||||||||1
1728900770000|2024-10-14 10:12:50|||||||||6
1728900780000|2024-10-14 10:13:00|||||||||1
1728900810000|2024-10-14 10:13:30|||||||||3
1728900820000|2024-10-14 10:13:40|||||||||3
1728900850000|2024-10-14 10:14:10|||||||||1
1728900860000|2024-10-14 10:14:20|||||||||9
1728900870000|2024-10-14 10:14:30|||||||||1
1728900880000|2024-10-14 10:14:40|||||||||1
1728900920000|2024-10-14 10:15:20|||||||||2
1728900930000|2024-10-14 10:15:30|||||||||1
1728900960000|2024-10-14 10:16:00|||||||||1
1728900980000|2024-10-14 10:16:20|||||||||1
1728901000000|2024-10-14 10:16:40|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|23
1728901020000|2024-10-14 10:17:00|||||||||4
1728901030000|2024-10-14 10:17:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|27
1728901040000|2024-10-14 10:17:20|||||||||19
1728901050000|2024-10-14 10:17:30|||||||||10
1728901120000|2024-10-14 10:18:40|||||||||1
1728901130000|2024-10-14 10:18:50|||||||||1
1728901140000|2024-10-14 10:19:00|||||||||1
1728901150000|2024-10-14 10:19:10|||||||||2
1728901180000|2024-10-14 10:19:40|||||||||1
1728901220000|2024-10-14 10:20:20|||||||||1
1728901260000|2024-10-14 10:21:00|||||||||2
1728901280000|2024-10-14 10:21:20|||||||||1
1728901290000|2024-10-14 10:21:30|||||||||1
1728901300000|2024-10-14 10:21:40|||||||||1
1728901330000|2024-10-14 10:22:10|||||||||8
1728901360000|2024-10-14 10:22:40|||||||||1
1728901390000|2024-10-14 10:23:10|||||||||8
1728901430000|2024-10-14 10:23:50|||||||||1
1728901460000|2024-10-14 10:24:20|||||||||1
1728901480000|2024-10-14 10:24:40|||||||||2
1728901500000|2024-10-14 10:25:00|||||||||1
1728901510000|2024-10-14 10:25:10|||||||||1
1728901540000|2024-10-14 10:25:40|||||||||1
1728901600000|2024-10-14 10:26:40|||||||||1
1728901610000|2024-10-14 10:26:50|||||||||9
1728901630000|2024-10-14 10:27:10|||||||||2
1728901640000|2024-10-14 10:27:20|||||||||4
1728901680000|2024-10-14 10:28:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|2
1728901700000|2024-10-14 10:28:20|||||||||2
1728901720000|2024-10-14 10:28:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|6
1728901730000|2024-10-14 10:28:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|2
1728901740000|2024-10-14 10:29:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1728901750000|2024-10-14 10:29:10|||||||||4
1728901770000|2024-10-14 10:29:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1728901780000|2024-10-14 10:29:40|||||||||2
1728901820000|2024-10-14 10:30:20|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|1
1728901830000|2024-10-14 10:30:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1728901840000|2024-10-14 10:30:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1728901850000|2024-10-14 10:30:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|8
1728901870000|2024-10-14 10:31:10|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|3
1728901880000|2024-10-14 10:31:20|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|25
1728901890000|2024-10-14 10:31:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|14
1728901920000|2024-10-14 10:32:00|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|8
1728901930000|2024-10-14 10:32:10|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1728901940000|2024-10-14 10:32:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1728901960000|2024-10-14 10:32:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1728901990000|2024-10-14 10:33:10|||||||||24
1728902050000|2024-10-14 10:34:10|||||||||2
1728902070000|2024-10-14 10:34:30|||||||||4
1728902100000|2024-10-14 10:35:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|9
1728902140000|2024-10-14 10:35:40|||||||||1
1728902150000|2024-10-14 10:35:50|||||||||1
1728902220000|2024-10-14 10:37:00|||||||||300
1728902240000|2024-10-14 10:37:20|||||||||3
1728902300000|2024-10-14 10:38:20|18.74|18.66|18.74|18.66|18.77|18.69|18.72|18.64|12
1728902310000|2024-10-14 10:38:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1728902340000|2024-10-14 10:39:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1728902370000|2024-10-14 10:39:30|||||||||2
1728902420000|2024-10-14 10:40:20|||||||||4
1728902500000|2024-10-14 10:41:40|||||||||2
1728902600000|2024-10-14 10:43:20|||||||||2
1728902730000|2024-10-14 10:45:30|||||||||2
1728902770000|2024-10-14 10:46:10|||||||||4
1728902780000|2024-10-14 10:46:20|||||||||7
1728902810000|2024-10-14 10:46:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|5
1728902820000|2024-10-14 10:47:00|||||||||2
1728902840000|2024-10-14 10:47:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|3
1728902890000|2024-10-14 10:48:10|||||||||1
1728902960000|2024-10-14 10:49:20|||||||||2
1728903040000|2024-10-14 10:50:40|||||||||2
1728903060000|2024-10-14 10:51:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|57
1728903130000|2024-10-14 10:52:10|||||||||1
1728903180000|2024-10-14 10:53:00|||||||||2
1728903190000|2024-10-14 10:53:10|||||||||1
1728903230000|2024-10-14 10:53:50|||||||||1
1728903290000|2024-10-14 10:54:50|||||||||1
1728903300000|2024-10-14 10:55:00|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|75
1728903520000|2024-10-14 10:58:40|||||||||6
1728903570000|2024-10-14 10:59:30|||||||||7
1728903660000|2024-10-14 11:01:00|||||||||2
1728903710000|2024-10-14 11:01:50|||||||||2
1728903720000|2024-10-14 11:02:00|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|32
1728903730000|2024-10-14 11:02:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1728903750000|2024-10-14 11:02:30|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|1
1728903760000|2024-10-14 11:02:40|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1728903770000|2024-10-14 11:02:50|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1728903780000|2024-10-14 11:03:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1728903790000|2024-10-14 11:03:10|||||||||5
1728903830000|2024-10-14 11:03:50|||||||||6
1728903860000|2024-10-14 11:04:20|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|31
1728903930000|2024-10-14 11:05:30|||||||||2
1728903940000|2024-10-14 11:05:40|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|23
1728903970000|2024-10-14 11:06:10|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|4
1728903990000|2024-10-14 11:06:30|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|100
1728904020000|2024-10-14 11:07:00|18.74|18.66|18.74|18.66|18.77|18.69|18.72|18.64|112
1728904040000|2024-10-14 11:07:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1728904050000|2024-10-14 11:07:30|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|1
1728904060000|2024-10-14 11:07:40|||||||||99
1728904120000|2024-10-14 11:08:40|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|50
1728904140000|2024-10-14 11:09:00|18.74|18.66|18.74|18.66|18.77|18.69|18.74|18.66|56
1728904150000|2024-10-14 11:09:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1728904160000|2024-10-14 11:09:20|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1728904170000|2024-10-14 11:09:30|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1728904190000|2024-10-14 11:09:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1728904200000|2024-10-14 11:10:00|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|0
1728904210000|2024-10-14 11:10:10|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|2
1728904440000|2024-10-14 11:14:00|||||||||7
1728904520000|2024-10-14 11:15:20|||||||||16
1728904530000|2024-10-14 11:15:30|||||||||4
1728904600000|2024-10-14 11:16:40|||||||||2
1728904620000|2024-10-14 11:17:00|||||||||6
1728904710000|2024-10-14 11:18:30|||||||||1
1728904920000|2024-10-14 11:22:00|||||||||13
1728905080000|2024-10-14 11:24:40|||||||||1
1728905200000|2024-10-14 11:26:40|||||||||4
1728905240000|2024-10-14 11:27:20|||||||||8
1728905250000|2024-10-14 11:27:30|||||||||1
1728905270000|2024-10-14 11:27:50|||||||||3
1728905300000|2024-10-14 11:28:20|||||||||1
1728905310000|2024-10-14 11:28:30|||||||||3
1728905320000|2024-10-14 11:28:40|||||||||3
1728905330000|2024-10-14 11:28:50|||||||||3
1728905340000|2024-10-14 11:29:00|||||||||4
1728905350000|2024-10-14 11:29:10|||||||||5
1728905360000|2024-10-14 11:29:20|||||||||4
1728905380000|2024-10-14 11:29:40|||||||||8
1728905390000|2024-10-14 11:29:50|||||||||24
1728905400000|2024-10-14 11:30:00|||||||||5
1728905410000|2024-10-14 11:30:10|||||||||2
1728905420000|2024-10-14 11:30:20|||||||||18
1728905430000|2024-10-14 11:30:30|||||||||4
1728905440000|2024-10-14 11:30:40|||||||||2
1728905450000|2024-10-14 11:30:50|||||||||2
1728905470000|2024-10-14 11:31:10|||||||||2
1728905490000|2024-10-14 11:31:30|||||||||2
1728905560000|2024-10-14 11:32:40|||||||||2
1728905570000|2024-10-14 11:32:50|||||||||2
1728905590000|2024-10-14 11:33:10|||||||||2
1728905620000|2024-10-14 11:33:40|||||||||4
1728905670000|2024-10-14 11:34:30|||||||||4
1728905700000|2024-10-14 11:35:00|||||||||1
1728905720000|2024-10-14 11:35:20|||||||||6
1728905740000|2024-10-14 11:35:40|||||||||8
1728905770000|2024-10-14 11:36:10|||||||||2
1728905780000|2024-10-14 11:36:20|||||||||1
1728905790000|2024-10-14 11:36:30|||||||||3
1728905810000|2024-10-14 11:36:50|||||||||3
1728905820000|2024-10-14 11:37:00|||||||||3
1728905840000|2024-10-14 11:37:20|||||||||1
1728905860000|2024-10-14 11:37:40|||||||||1
1728905870000|2024-10-14 11:37:50|||||||||4
1728905880000|2024-10-14 11:38:00|||||||||5
1728905890000|2024-10-14 11:38:10|||||||||1
1728905900000|2024-10-14 11:38:20|||||||||1
1728905920000|2024-10-14 11:38:40|||||||||4
1728905930000|2024-10-14 11:38:50|||||||||1
1728905940000|2024-10-14 11:39:00|||||||||5
1728905950000|2024-10-14 11:39:10|||||||||10
1728905960000|2024-10-14 11:39:20|||||||||5
1728905970000|2024-10-14 11:39:30|||||||||7
1728905980000|2024-10-14 11:39:40|||||||||7
1728905990000|2024-10-14 11:39:50|||||||||4
1728906000000|2024-10-14 11:40:00|||||||||4
1728906010000|2024-10-14 11:40:10|||||||||28
1728906020000|2024-10-14 11:40:20|||||||||8
1728906030000|2024-10-14 11:40:30|||||||||6
1728906040000|2024-10-14 11:40:40|||||||||6
1728906050000|2024-10-14 11:40:50|||||||||6
1728906060000|2024-10-14 11:41:00|||||||||7
1728906070000|2024-10-14 11:41:10|||||||||4
1728906080000|2024-10-14 11:41:20|||||||||3
1728906090000|2024-10-14 11:41:30|||||||||2
1728906110000|2024-10-14 11:41:50|||||||||14
1728906120000|2024-10-14 11:42:00|||||||||1
1728906130000|2024-10-14 11:42:10|||||||||1
1728906140000|2024-10-14 11:42:20|||||||||2
1728906160000|2024-10-14 11:42:40|||||||||1
1728906170000|2024-10-14 11:42:50|||||||||2
1728906220000|2024-10-14 11:43:40|||||||||2
1728906280000|2024-10-14 11:44:40|||||||||2
1728906290000|2024-10-14 11:44:50|||||||||3
1728906670000|2024-10-14 11:51:10|||||||||22
1728906680000|2024-10-14 11:51:20|||||||||16
1728906840000|2024-10-14 11:54:00|||||||||2
1728907010000|2024-10-14 11:56:50|||||||||4
1728907250000|2024-10-14 12:00:50|||||||||8
1728907430000|2024-10-14 12:03:50|||||||||15
1728907480000|2024-10-14 12:04:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|13
1728907490000|2024-10-14 12:04:50|||||||||151
1728907500000|2024-10-14 12:05:00|||||||||58
1728907570000|2024-10-14 12:06:10|||||||||3
1728907650000|2024-10-14 12:07:30|||||||||10
1728907730000|2024-10-14 12:08:50|||||||||4
1728907740000|2024-10-14 12:09:00|||||||||2
1728907850000|2024-10-14 12:10:50|||||||||2
1728907880000|2024-10-14 12:11:20|||||||||2
1728907970000|2024-10-14 12:12:50|||||||||1
1728907990000|2024-10-14 12:13:10|||||||||8
1728908070000|2024-10-14 12:14:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|86
1728908080000|2024-10-14 12:14:40|||||||||3
1728908090000|2024-10-14 12:14:50|||||||||12
1728908100000|2024-10-14 12:15:00|||||||||7
1728908140000|2024-10-14 12:15:40|||||||||1
1728908190000|2024-10-14 12:16:30|||||||||1
1728908200000|2024-10-14 12:16:40|||||||||4
1728908310000|2024-10-14 12:18:30|||||||||8
1728908400000|2024-10-14 12:20:00|||||||||52
1728908420000|2024-10-14 12:20:20|||||||||1
1728908430000|2024-10-14 12:20:30|||||||||1
1728908440000|2024-10-14 12:20:40|||||||||4
1728908510000|2024-10-14 12:21:50|||||||||2
1728908530000|2024-10-14 12:22:10|||||||||1
1728908540000|2024-10-14 12:22:20|||||||||1
1728908640000|2024-10-14 12:24:00|||||||||8
1728908650000|2024-10-14 12:24:10|||||||||1
1728908660000|2024-10-14 12:24:20|||||||||18
1728908760000|2024-10-14 12:26:00|||||||||1
1728908780000|2024-10-14 12:26:20|||||||||15
1728908790000|2024-10-14 12:26:30|||||||||20
1728908800000|2024-10-14 12:26:40|||||||||4
1728908870000|2024-10-14 12:27:50|||||||||7
1728908910000|2024-10-14 12:28:30|||||||||3
1728908990000|2024-10-14 12:29:50|||||||||1
1728909070000|2024-10-14 12:31:10|||||||||2
1728909100000|2024-10-14 12:31:40|||||||||1
1728909160000|2024-10-14 12:32:40|||||||||4
1728909210000|2024-10-14 12:33:30|||||||||5
1728909290000|2024-10-14 12:34:50|||||||||13
1728909330000|2024-10-14 12:35:30|||||||||1
1728909390000|2024-10-14 12:36:30|||||||||2
1728909430000|2024-10-14 12:37:10|||||||||2
1728909440000|2024-10-14 12:37:20|||||||||1
1728909900000|2024-10-14 12:45:00|||||||||17
1728910020000|2024-10-14 12:47:00|||||||||134
1728910140000|2024-10-14 12:49:00|||||||||50
1728910210000|2024-10-14 12:50:10|||||||||10
1728910240000|2024-10-14 12:50:40|||||||||4
1728910280000|2024-10-14 12:51:20|||||||||101
1728910290000|2024-10-14 12:51:30|||||||||3
1728910330000|2024-10-14 12:52:10|||||||||2
1728910350000|2024-10-14 12:52:30|||||||||1
1728910380000|2024-10-14 12:53:00|||||||||3
1728910390000|2024-10-14 12:53:10|||||||||1
1728910420000|2024-10-14 12:53:40|||||||||2
1728910460000|2024-10-14 12:54:20|||||||||1
1728910470000|2024-10-14 12:54:30|||||||||2
1728910510000|2024-10-14 12:55:10|||||||||4
1728910560000|2024-10-14 12:56:00|||||||||2
1728910580000|2024-10-14 12:56:20|||||||||1
1728910600000|2024-10-14 12:56:40|||||||||6
1728910630000|2024-10-14 12:57:10|||||||||1
1728910640000|2024-10-14 12:57:20|||||||||2
1728910690000|2024-10-14 12:58:10|||||||||1
1728910810000|2024-10-14 13:00:10|||||||||38
1728910910000|2024-10-14 13:01:50|||||||||10
1728910920000|2024-10-14 13:02:00|||||||||1
1728910960000|2024-10-14 13:02:40|||||||||4
1728910980000|2024-10-14 13:03:00|||||||||4
1728911000000|2024-10-14 13:03:20|||||||||6
1728911030000|2024-10-14 13:03:50|||||||||1
1728911110000|2024-10-14 13:05:10|||||||||33
1728911150000|2024-10-14 13:05:50|||||||||1
1728911220000|2024-10-14 13:07:00|||||||||27
1728911230000|2024-10-14 13:07:10|||||||||33
1728911240000|2024-10-14 13:07:20|||||||||16
1728911260000|2024-10-14 13:07:40|||||||||1
1728911300000|2024-10-14 13:08:20|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|18
1728911320000|2024-10-14 13:08:40|||||||||7
1728911380000|2024-10-14 13:09:40|||||||||1
1728911440000|2024-10-14 13:10:40|||||||||1
1728911490000|2024-10-14 13:11:30|||||||||1
1728911500000|2024-10-14 13:11:40|||||||||2
1728911510000|2024-10-14 13:11:50|||||||||1
1728911530000|2024-10-14 13:12:10|||||||||8
1728911580000|2024-10-14 13:13:00|||||||||3
1728911610000|2024-10-14 13:13:30|||||||||101
1728911620000|2024-10-14 13:13:40|||||||||116
1728911630000|2024-10-14 13:13:50|||||||||8
1728911660000|2024-10-14 13:14:20|||||||||1
1728911680000|2024-10-14 13:14:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|19
1728911690000|2024-10-14 13:14:50|||||||||12
1728911820000|2024-10-14 13:17:00|||||||||8
1728911830000|2024-10-14 13:17:10|||||||||13
1728911880000|2024-10-14 13:18:00|||||||||20
1728911890000|2024-10-14 13:18:10|||||||||20
1728911910000|2024-10-14 13:18:30|||||||||4
1728911960000|2024-10-14 13:19:20|||||||||15
1728911980000|2024-10-14 13:19:40|||||||||15
1728912020000|2024-10-14 13:20:20|||||||||1
1728912050000|2024-10-14 13:20:50|||||||||21
1728912060000|2024-10-14 13:21:00|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|94
1728912070000|2024-10-14 13:21:10|18.59|18.51|18.57|18.49|18.62|18.54|18.57|18.49|8
1728912090000|2024-10-14 13:21:30|||||||||15
1728912140000|2024-10-14 13:22:20|||||||||1
1728912150000|2024-10-14 13:22:30|||||||||20
1728912170000|2024-10-14 13:22:50|18.62|18.54|18.57|18.49|18.62|18.54|18.57|18.49|44
1728912180000|2024-10-14 13:23:00|||||||||1
1728912190000|2024-10-14 13:23:10|||||||||16
1728912210000|2024-10-14 13:23:30|||||||||16
1728912260000|2024-10-14 13:24:20|||||||||19
1728912280000|2024-10-14 13:24:40|||||||||2
1728912300000|2024-10-14 13:25:00|||||||||15
1728912380000|2024-10-14 13:26:20|||||||||1
1728912410000|2024-10-14 13:26:50|||||||||1
1728912430000|2024-10-14 13:27:10|||||||||8
1728912480000|2024-10-14 13:28:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|20
1728912490000|2024-10-14 13:28:10|||||||||1
1728912530000|2024-10-14 13:28:50|||||||||1
1728912550000|2024-10-14 13:29:10|||||||||2
1728912570000|2024-10-14 13:29:30|||||||||40
1728912580000|2024-10-14 13:29:40|||||||||4
1728912600000|2024-10-14 13:30:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|15
1728912610000|2024-10-14 13:30:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|11
1728912640000|2024-10-14 13:30:40|||||||||1
1728912650000|2024-10-14 13:30:50|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|92
1728912670000|2024-10-14 13:31:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|2
1728912680000|2024-10-14 13:31:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1728912700000|2024-10-14 13:31:40|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|6
1728912710000|2024-10-14 13:31:50|||||||||4
1728912720000|2024-10-14 13:32:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|7
1728912730000|2024-10-14 13:32:10|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|5
1728912740000|2024-10-14 13:32:20|18.57|18.49|18.57|18.49|18.62|18.54|18.57|18.49|8
1728912760000|2024-10-14 13:32:40|||||||||1
1728912780000|2024-10-14 13:33:00|||||||||4
1728912820000|2024-10-14 13:33:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|46
1728912840000|2024-10-14 13:34:00|||||||||17
1728912870000|2024-10-14 13:34:30|||||||||1
1728912910000|2024-10-14 13:35:10|||||||||22
1728912960000|2024-10-14 13:36:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|9
1728912970000|2024-10-14 13:36:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1728912980000|2024-10-14 13:36:20|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|11
1728912990000|2024-10-14 13:36:30|||||||||1
1728913000000|2024-10-14 13:36:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|16
1728913080000|2024-10-14 13:38:00|||||||||1
1728913100000|2024-10-14 13:38:20|||||||||1
1728913130000|2024-10-14 13:38:50|||||||||3
1728913140000|2024-10-14 13:39:00|||||||||4
1728913220000|2024-10-14 13:40:20|||||||||1
1728913340000|2024-10-14 13:42:20|||||||||1
1728913390000|2024-10-14 13:43:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|65
1728913450000|2024-10-14 13:44:10|||||||||1
1728913470000|2024-10-14 13:44:30|||||||||24
1728913480000|2024-10-14 13:44:40|||||||||3
1728913490000|2024-10-14 13:44:50|||||||||2
1728913510000|2024-10-14 13:45:10|||||||||4
1728913530000|2024-10-14 13:45:30|||||||||1
1728913540000|2024-10-14 13:45:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|13
1728913550000|2024-10-14 13:45:50|||||||||1
1728913570000|2024-10-14 13:46:10|||||||||1
1728913680000|2024-10-14 13:48:00|||||||||1
1728913790000|2024-10-14 13:49:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|76
1728913840000|2024-10-14 13:50:40|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|65
1728913900000|2024-10-14 13:51:40|||||||||5
1728913920000|2024-10-14 13:52:00|||||||||1
1728913980000|2024-10-14 13:53:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|17
1728913990000|2024-10-14 13:53:10|||||||||4
1728914010000|2024-10-14 13:53:30|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|33
1728914020000|2024-10-14 13:53:40|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|1
1728914030000|2024-10-14 13:53:50|||||||||1
1728914040000|2024-10-14 13:54:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|9
1728914100000|2024-10-14 13:55:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|6
1728914140000|2024-10-14 13:55:40|||||||||2
1728914150000|2024-10-14 13:55:50|||||||||1
1728914240000|2024-10-14 13:57:20|||||||||5
1728914260000|2024-10-14 13:57:40|||||||||1
1728914270000|2024-10-14 13:57:50|||||||||1
1728914330000|2024-10-14 13:58:50|||||||||7
1728914350000|2024-10-14 13:59:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|4
1728914380000|2024-10-14 13:59:40|||||||||2
1728914400000|2024-10-14 14:00:00|||||||||4
1728914450000|2024-10-14 14:00:50|||||||||3
1728914500000|2024-10-14 14:01:40|||||||||2
1728914520000|2024-10-14 14:02:00|||||||||2
1728914550000|2024-10-14 14:02:30|||||||||3
1728914590000|2024-10-14 14:03:10|||||||||30
1728914600000|2024-10-14 14:03:20|||||||||7
1728914610000|2024-10-14 14:03:30|||||||||2
1728914620000|2024-10-14 14:03:40|||||||||2
1728914660000|2024-10-14 14:04:20|||||||||10
1728914690000|2024-10-14 14:04:50|||||||||59
1728914700000|2024-10-14 14:05:00|||||||||6
1728914720000|2024-10-14 14:05:20|||||||||1
1728914730000|2024-10-14 14:05:30|||||||||20
1728914820000|2024-10-14 14:07:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|119
1728914880000|2024-10-14 14:08:00|18.49|18.41|18.47|18.39|18.52|18.44|18.47|18.39|13
1728914910000|2024-10-14 14:08:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|1
1728914940000|2024-10-14 14:09:00|||||||||8
1728915010000|2024-10-14 14:10:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|71
1728915020000|2024-10-14 14:10:20|||||||||61
1728915070000|2024-10-14 14:11:10|||||||||2
1728915080000|2024-10-14 14:11:20|||||||||41
1728915110000|2024-10-14 14:11:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|8
1728915160000|2024-10-14 14:12:40|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|80
1728915170000|2024-10-14 14:12:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|28
1728915180000|2024-10-14 14:13:00|18.37|18.29|18.37|18.29|18.37|18.29|18.34|18.26|0
1728915230000|2024-10-14 14:13:50|||||||||26
1728915240000|2024-10-14 14:14:00|18.34|18.26|18.34|18.26|18.37|18.29|18.34|18.26|0
1728915250000|2024-10-14 14:14:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1728915260000|2024-10-14 14:14:20|||||||||40
1728915290000|2024-10-14 14:14:50|||||||||41
1728915310000|2024-10-14 14:15:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|14
1728915320000|2024-10-14 14:15:20|||||||||3
1728915330000|2024-10-14 14:15:30|||||||||4
1728915370000|2024-10-14 14:16:10|||||||||3
1728915410000|2024-10-14 14:16:50|||||||||1
1728915440000|2024-10-14 14:17:20|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|35
1728915450000|2024-10-14 14:17:30|||||||||25
1728915480000|2024-10-14 14:18:00|||||||||1
1728915520000|2024-10-14 14:18:40|||||||||1
1728915550000|2024-10-14 14:19:10|||||||||2
1728915580000|2024-10-14 14:19:40|||||||||16
1728915610000|2024-10-14 14:20:10|||||||||8
1728915630000|2024-10-14 14:20:30|||||||||8
1728915640000|2024-10-14 14:20:40|||||||||1
1728915650000|2024-10-14 14:20:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|13
1728915660000|2024-10-14 14:21:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1728915670000|2024-10-14 14:21:10|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|7
1728915680000|2024-10-14 14:21:20|18.37|18.29|18.37|18.29|18.37|18.29|18.34|18.26|0
1728915690000|2024-10-14 14:21:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1728915750000|2024-10-14 14:22:30|||||||||1
1728915770000|2024-10-14 14:22:50|||||||||1
1728915780000|2024-10-14 14:23:00|||||||||2
1728915810000|2024-10-14 14:23:30|||||||||20
1728915860000|2024-10-14 14:24:20|||||||||8
1728915870000|2024-10-14 14:24:30|||||||||4
1728915890000|2024-10-14 14:24:50|||||||||1
1728915950000|2024-10-14 14:25:50|||||||||2
1728915980000|2024-10-14 14:26:20|||||||||1
1728916010000|2024-10-14 14:26:50|||||||||1
1728916020000|2024-10-14 14:27:00|||||||||3
1728916040000|2024-10-14 14:27:20|||||||||9
1728916090000|2024-10-14 14:28:10|||||||||2
1728916100000|2024-10-14 14:28:20|||||||||6
1728916110000|2024-10-14 14:28:30|||||||||9
1728916120000|2024-10-14 14:28:40|||||||||1
1728916150000|2024-10-14 14:29:10|||||||||1
1728916180000|2024-10-14 14:29:40|||||||||4
1728916210000|2024-10-14 14:30:10|||||||||4
1728916240000|2024-10-14 14:30:40|||||||||1
1728916330000|2024-10-14 14:32:10|||||||||1
1728916390000|2024-10-14 14:33:10|||||||||1
1728916440000|2024-10-14 14:34:00|||||||||1
1728916530000|2024-10-14 14:35:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|28
1728916540000|2024-10-14 14:35:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1728916560000|2024-10-14 14:36:00|||||||||6
1728916580000|2024-10-14 14:36:20|||||||||2
1728916600000|2024-10-14 14:36:40|||||||||2
1728916610000|2024-10-14 14:36:50|||||||||1
1728916680000|2024-10-14 14:38:00|||||||||14
1728916690000|2024-10-14 14:38:10|||||||||1
1728916710000|2024-10-14 14:38:30|||||||||2
1728916760000|2024-10-14 14:39:20|||||||||1
1728916800000|2024-10-14 14:40:00|||||||||3
1728916880000|2024-10-14 14:41:20|||||||||6
1728916950000|2024-10-14 14:42:30|||||||||2
1728917030000|2024-10-14 14:43:50|||||||||5
1728917040000|2024-10-14 14:44:00|||||||||2
1728917070000|2024-10-14 14:44:30|||||||||20
1728917090000|2024-10-14 14:44:50|||||||||5
1728917130000|2024-10-14 14:45:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|9
1728917150000|2024-10-14 14:45:50|||||||||1
1728917170000|2024-10-14 14:46:10|||||||||53
1728917200000|2024-10-14 14:46:40|||||||||20
1728917210000|2024-10-14 14:46:50|||||||||1
1728917220000|2024-10-14 14:47:00|||||||||1
1728917260000|2024-10-14 14:47:40|||||||||4
1728917270000|2024-10-14 14:47:50|||||||||3
1728917280000|2024-10-14 14:48:00|||||||||21
1728917300000|2024-10-14 14:48:20|||||||||2
1728917340000|2024-10-14 14:49:00|||||||||120
1728917420000|2024-10-14 14:50:20|||||||||1
1728917480000|2024-10-14 14:51:20|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|58
1728917490000|2024-10-14 14:51:30|||||||||1
1728917500000|2024-10-14 14:51:40|||||||||2
1728917510000|2024-10-14 14:51:50|||||||||5
1728917520000|2024-10-14 14:52:00|18.29|18.21|18.27|18.19|18.32|18.24|18.27|18.19|22
1728917530000|2024-10-14 14:52:10|||||||||1
1728917540000|2024-10-14 14:52:20|||||||||1
1728917550000|2024-10-14 14:52:30|||||||||10
1728917560000|2024-10-14 14:52:40|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|27
1728917610000|2024-10-14 14:53:30|||||||||2
1728917620000|2024-10-14 14:53:40|||||||||10
1728917630000|2024-10-14 14:53:50|||||||||1
1728917670000|2024-10-14 14:54:30|||||||||11
1728917680000|2024-10-14 14:54:40|||||||||40
1728917690000|2024-10-14 14:54:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|16
1728917700000|2024-10-14 14:55:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|24
1728917720000|2024-10-14 14:55:20|||||||||20
1728917730000|2024-10-14 14:55:30|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|47
1728917750000|2024-10-14 14:55:50|||||||||29
1728917760000|2024-10-14 14:56:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|12
1728917770000|2024-10-14 14:56:10|18.24|18.16|18.27|18.19|18.27|18.19|18.22|18.14|22
1728917780000|2024-10-14 14:56:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|7
1728917790000|2024-10-14 14:56:30|||||||||20
1728917810000|2024-10-14 14:56:50|||||||||20
1728917820000|2024-10-14 14:57:00|||||||||20
1728917880000|2024-10-14 14:58:00|||||||||13
1728917890000|2024-10-14 14:58:10|||||||||10
1728917920000|2024-10-14 14:58:40|||||||||1
1728917950000|2024-10-14 14:59:10|||||||||13
1728917960000|2024-10-14 14:59:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|54
1728917970000|2024-10-14 14:59:30|||||||||13
1728917980000|2024-10-14 14:59:40|||||||||3
1728917990000|2024-10-14 14:59:50|||||||||58
1728918000000|2024-10-14 15:00:00|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|15
1728918040000|2024-10-14 15:00:40|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|136
1728918060000|2024-10-14 15:01:00|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|61
1728918070000|2024-10-14 15:01:10|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|4
1728918080000|2024-10-14 15:01:20|18.26|18.18|18.26|18.18|18.26|18.18|18.22|18.14|21
1728918090000|2024-10-14 15:01:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1728918100000|2024-10-14 15:01:40|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|0
1728918110000|2024-10-14 15:01:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|5
1728918170000|2024-10-14 15:02:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|11
1728918200000|2024-10-14 15:03:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1728918210000|2024-10-14 15:03:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1728918220000|2024-10-14 15:03:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|25
1728918230000|2024-10-14 15:03:50|||||||||25
1728918250000|2024-10-14 15:04:10|||||||||20
1728918280000|2024-10-14 15:04:40|||||||||1
1728918310000|2024-10-14 15:05:10|||||||||5
1728918320000|2024-10-14 15:05:20|||||||||14
1728918330000|2024-10-14 15:05:30|||||||||13
1728918340000|2024-10-14 15:05:40|||||||||18
1728918350000|2024-10-14 15:05:50|||||||||1
1728918390000|2024-10-14 15:06:30|||||||||1
1728918400000|2024-10-14 15:06:40|||||||||2
1728918410000|2024-10-14 15:06:50|||||||||1
1728918420000|2024-10-14 15:07:00|||||||||3
1728918430000|2024-10-14 15:07:10|||||||||2
1728918440000|2024-10-14 15:07:20|||||||||1
1728918450000|2024-10-14 15:07:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|15
1728918470000|2024-10-14 15:07:50|||||||||16
1728918480000|2024-10-14 15:08:00|||||||||47
1728918490000|2024-10-14 15:08:10|||||||||2
1728918500000|2024-10-14 15:08:20|||||||||1
1728918510000|2024-10-14 15:08:30|||||||||1
1728918520000|2024-10-14 15:08:40|||||||||6
1728918530000|2024-10-14 15:08:50|||||||||1
1728918550000|2024-10-14 15:09:10|||||||||2
1728918560000|2024-10-14 15:09:20|||||||||1
1728918580000|2024-10-14 15:09:40|||||||||2
1728918590000|2024-10-14 15:09:50|||||||||1
1728918600000|2024-10-14 15:10:00|||||||||2
1728918630000|2024-10-14 15:10:30|||||||||23
1728918640000|2024-10-14 15:10:40|||||||||2
1728918660000|2024-10-14 15:11:00|||||||||2
1728918670000|2024-10-14 15:11:10|||||||||1
1728918680000|2024-10-14 15:11:20|||||||||4
1728918690000|2024-10-14 15:11:30|||||||||2
1728918700000|2024-10-14 15:11:40|||||||||2
1728918710000|2024-10-14 15:11:50|||||||||1
1728918730000|2024-10-14 15:12:10|||||||||1
1728918740000|2024-10-14 15:12:20|||||||||45
1728918750000|2024-10-14 15:12:30|||||||||1
1728918760000|2024-10-14 15:12:40|||||||||2
1728918770000|2024-10-14 15:12:50|||||||||16
1728918780000|2024-10-14 15:13:00|||||||||2
1728918790000|2024-10-14 15:13:10|||||||||1
1728918800000|2024-10-14 15:13:20|||||||||2
1728918810000|2024-10-14 15:13:30|||||||||1
1728918820000|2024-10-14 15:13:40|||||||||1
1728918830000|2024-10-14 15:13:50|||||||||1
1728918840000|2024-10-14 15:14:00|||||||||1
1728918850000|2024-10-14 15:14:10|||||||||1
1728918870000|2024-10-14 15:14:30|||||||||1
1728918890000|2024-10-14 15:14:50|||||||||19
1728918900000|2024-10-14 15:15:00|||||||||5
1728918920000|2024-10-14 15:15:20|||||||||1
1728918930000|2024-10-14 15:15:30|||||||||1
1728918970000|2024-10-14 15:16:10|||||||||5
1728918990000|2024-10-14 15:16:30|||||||||2
1728919060000|2024-10-14 15:17:40|||||||||1
1728919070000|2024-10-14 15:17:50|||||||||9
1728919110000|2024-10-14 15:18:30|||||||||22
1728919120000|2024-10-14 15:18:40|||||||||1
1728919130000|2024-10-14 15:18:50|18.11|18.03|18.16|18.08|18.16|18.08|18.11|18.03|550
1728919140000|2024-10-14 15:19:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|74
1728919160000|2024-10-14 15:19:20|||||||||32
1728919190000|2024-10-14 15:19:50|||||||||6
1728919200000|2024-10-14 15:20:00|||||||||6
1728919210000|2024-10-14 15:20:10|||||||||19
1728919220000|2024-10-14 15:20:20|||||||||22
1728919230000|2024-10-14 15:20:30|||||||||20
1728919240000|2024-10-14 15:20:40|||||||||19
1728919250000|2024-10-14 15:20:50|||||||||20
1728919260000|2024-10-14 15:21:00|||||||||22
1728919270000|2024-10-14 15:21:10|||||||||18
1728919280000|2024-10-14 15:21:20|||||||||19
1728919290000|2024-10-14 15:21:30|||||||||19
1728919300000|2024-10-14 15:21:40|||||||||2
1728919310000|2024-10-14 15:21:50|||||||||18
1728919320000|2024-10-14 15:22:00|||||||||19
1728919330000|2024-10-14 15:22:10|||||||||20
1728919340000|2024-10-14 15:22:20|||||||||20
1728919350000|2024-10-14 15:22:30|||||||||19
1728919360000|2024-10-14 15:22:40|||||||||19
1728919370000|2024-10-14 15:22:50|||||||||42
1728919380000|2024-10-14 15:23:00|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|151
1728919390000|2024-10-14 15:23:10|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|134
1728919400000|2024-10-14 15:23:20|||||||||4
1728919410000|2024-10-14 15:23:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|24
1728919420000|2024-10-14 15:23:40|||||||||48
1728919430000|2024-10-14 15:23:50|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|10
1728919440000|2024-10-14 15:24:00|||||||||38
1728919450000|2024-10-14 15:24:10|||||||||18
1728919460000|2024-10-14 15:24:20|||||||||26
1728919470000|2024-10-14 15:24:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|62
1728919480000|2024-10-14 15:24:40|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|44
1728919490000|2024-10-14 15:24:50|18.09|18.01|18.06|17.98|18.11|18.03|18.06|17.98|25
1728919500000|2024-10-14 15:25:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|70
1728919510000|2024-10-14 15:25:10|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|15
1728919520000|2024-10-14 15:25:20|||||||||19
1728919530000|2024-10-14 15:25:30|||||||||18
1728919540000|2024-10-14 15:25:40|||||||||20
1728919550000|2024-10-14 15:25:50|||||||||19
1728919560000|2024-10-14 15:26:00|||||||||18
1728919570000|2024-10-14 15:26:10|18.09|18.01|18.06|17.98|18.11|18.03|18.06|17.98|18
1728919580000|2024-10-14 15:26:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|155
1728919590000|2024-10-14 15:26:30|||||||||27
1728919600000|2024-10-14 15:26:40|||||||||18
1728919610000|2024-10-14 15:26:50|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|8
1728919620000|2024-10-14 15:27:00|||||||||21
1728919630000|2024-10-14 15:27:10|||||||||18
1728919640000|2024-10-14 15:27:20|||||||||18
1728919650000|2024-10-14 15:27:30|||||||||19
1728919660000|2024-10-14 15:27:40|||||||||20
1728919670000|2024-10-14 15:27:50|||||||||21
1728919680000|2024-10-14 15:28:00|||||||||19
1728919690000|2024-10-14 15:28:10|||||||||18
1728919700000|2024-10-14 15:28:20|||||||||32
1728919710000|2024-10-14 15:28:30|||||||||40
1728919720000|2024-10-14 15:28:40|||||||||19
1728919730000|2024-10-14 15:28:50|||||||||18
1728919740000|2024-10-14 15:29:00|||||||||29
1728919750000|2024-10-14 15:29:10|||||||||38
1728919760000|2024-10-14 15:29:20|||||||||39
1728919770000|2024-10-14 15:29:30|||||||||14
1728919780000|2024-10-14 15:29:40|||||||||32
1728919790000|2024-10-14 15:29:50|||||||||79
1728919800000|2024-10-14 15:30:00|||||||||3
1728919810000|2024-10-14 15:30:10|||||||||1
1728919830000|2024-10-14 15:30:30|||||||||1
1728919840000|2024-10-14 15:30:40|||||||||22
1728919880000|2024-10-14 15:31:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|184
1728919890000|2024-10-14 15:31:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1728919930000|2024-10-14 15:32:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|69
1728919940000|2024-10-14 15:32:20|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|30
1728919950000|2024-10-14 15:32:30|||||||||29
1728919970000|2024-10-14 15:32:50|||||||||1
1728920010000|2024-10-14 15:33:30|||||||||1
1728920020000|2024-10-14 15:33:40|||||||||20
1728920030000|2024-10-14 15:33:50|||||||||21
1728920100000|2024-10-14 15:35:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|88
1728920110000|2024-10-14 15:35:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|13
1728920120000|2024-10-14 15:35:20|||||||||8
1728920130000|2024-10-14 15:35:30|||||||||2
1728920140000|2024-10-14 15:35:40|||||||||1
1728920160000|2024-10-14 15:36:00|||||||||18
1728920240000|2024-10-14 15:37:20|||||||||1
1728920260000|2024-10-14 15:37:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|17
1728920270000|2024-10-14 15:37:50|||||||||1
1728920380000|2024-10-14 15:39:40|||||||||1
1728920400000|2024-10-14 15:40:00|||||||||1
1728920440000|2024-10-14 15:40:40|||||||||5
1728920530000|2024-10-14 15:42:10|||||||||1
1728920540000|2024-10-14 15:42:20|||||||||1
1728920590000|2024-10-14 15:43:10|||||||||1
1728920600000|2024-10-14 15:43:20|||||||||1
1728920610000|2024-10-14 15:43:30|||||||||1
1728920630000|2024-10-14 15:43:50|||||||||1
1728920650000|2024-10-14 15:44:10|||||||||1
1728920680000|2024-10-14 15:44:40|||||||||1
1728920710000|2024-10-14 15:45:10|||||||||2
1728920760000|2024-10-14 15:46:00|||||||||41
1728920810000|2024-10-14 15:46:50|||||||||1
1728921000000|2024-10-14 15:50:00|||||||||8
1728921220000|2024-10-14 15:53:40|||||||||38
1728921240000|2024-10-14 15:54:00|||||||||1
1728921250000|2024-10-14 15:54:10|||||||||1
1728921390000|2024-10-14 15:56:30|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|2
1728921420000|2024-10-14 15:57:00|||||||||2
1728921460000|2024-10-14 15:57:40|||||||||6
1728921490000|2024-10-14 15:58:10|||||||||77
1728921510000|2024-10-14 15:58:30|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|33
1728921590000|2024-10-14 15:59:50|||||||||6
1728921940000|2024-10-14 16:05:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|132
1728922260000|2024-10-14 16:11:00|||||||||50
1728922450000|2024-10-14 16:14:10|||||||||3
1728922500000|2024-10-14 16:15:00|||||||||197
1728922580000|2024-10-14 16:16:20|||||||||3
1728922820000|2024-10-14 16:20:20|||||||||1
1728922910000|2024-10-14 16:21:50|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|84
1728922940000|2024-10-14 16:22:20|||||||||90
1728922990000|2024-10-14 16:23:10|||||||||4
1728923170000|2024-10-14 16:26:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|14
1728923180000|2024-10-14 16:26:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1728923290000|2024-10-14 16:28:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|34
1728923300000|2024-10-14 16:28:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|7
1728923310000|2024-10-14 16:28:30|||||||||27
1728924550000|2024-10-14 16:49:10|||||||||9
1728924680000|2024-10-14 16:51:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|7
1728924780000|2024-10-14 16:53:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|13
1728924950000|2024-10-14 16:55:50|||||||||61
1728925030000|2024-10-14 16:57:10|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1728925060000|2024-10-14 16:57:40|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1728925230000|2024-10-14 17:00:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1728925400000|2024-10-14 17:03:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1728925410000|2024-10-14 17:03:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1728925460000|2024-10-14 17:04:20|||||||||110
1728925710000|2024-10-14 17:08:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|38
1728925720000|2024-10-14 17:08:40|||||||||8
1728925730000|2024-10-14 17:08:50|||||||||39
1728925750000|2024-10-14 17:09:10|||||||||10
1728925840000|2024-10-14 17:10:40|||||||||10
1728925890000|2024-10-14 17:11:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|36
1728925960000|2024-10-14 17:12:40|||||||||1
1728925970000|2024-10-14 17:12:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|10
1728927000000|2024-10-14 17:30:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|22
1728927410000|2024-10-14 17:36:50|||||||||2
1728927640000|2024-10-14 17:40:40|||||||||1
1728927920000|2024-10-14 17:45:20|||||||||3
1728928220000|2024-10-14 17:50:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|7
1728928380000|2024-10-14 17:53:00|||||||||1
1728928520000|2024-10-14 17:55:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|31
1728928570000|2024-10-14 17:56:10|18.21|18.13|18.16|18.08|18.21|18.13|18.16|18.08|30
1728928790000|2024-10-14 17:59:50|18.21|18.13|18.16|18.08|18.21|18.13|18.16|18.08|4
1728928810000|2024-10-14 18:00:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|15
1728929220000|2024-10-14 18:07:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1728929330000|2024-10-14 18:08:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|43
1728930240000|2024-10-14 18:24:00|||||||||1
1728930270000|2024-10-14 18:24:30|||||||||2
1728930870000|2024-10-14 18:34:30|||||||||1
1728931330000|2024-10-14 18:42:10|||||||||2
1728931510000|2024-10-14 18:45:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1728931650000|2024-10-14 18:47:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|27
1728932080000|2024-10-14 18:54:40|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|60
1728932100000|2024-10-14 18:55:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|26
1728932110000|2024-10-14 18:55:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|33
1728932710000|2024-10-14 19:05:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|4
1728932720000|2024-10-14 19:05:20|||||||||15
1728932730000|2024-10-14 19:05:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1728932760000|2024-10-14 19:06:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|22
1728932830000|2024-10-14 19:07:10|||||||||1
1728932850000|2024-10-14 19:07:30|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|10
1728933120000|2024-10-14 19:12:00|||||||||18
1728933160000|2024-10-14 19:12:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|64
1728933470000|2024-10-14 19:17:50|||||||||15
1728933750000|2024-10-14 19:22:30|||||||||10
1728933930000|2024-10-14 19:25:30|||||||||6
1728934030000|2024-10-14 19:27:10|||||||||3
1728934070000|2024-10-14 19:27:50|||||||||1
1728934090000|2024-10-14 19:28:10|||||||||2
1728934130000|2024-10-14 19:28:50|||||||||2
1728934180000|2024-10-14 19:29:40|||||||||1
1728934380000|2024-10-14 19:33:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|33
1728934570000|2024-10-14 19:36:10|||||||||162
1728934590000|2024-10-14 19:36:30|||||||||3
1728935230000|2024-10-14 19:47:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|41
1728935710000|2024-10-14 19:55:10|||||||||12
1728935800000|2024-10-14 19:56:40|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|24
1728935810000|2024-10-14 19:56:50|||||||||3
1728935880000|2024-10-14 19:58:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|74
1728935900000|2024-10-14 19:58:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1728935910000|2024-10-14 19:58:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1728935940000|2024-10-14 19:59:00|||||||||4
1728935970000|2024-10-14 19:59:30|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1728935980000|2024-10-14 19:59:40|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|0
1728935990000|2024-10-14 19:59:50|18.26|18.18|18.29|18.21|18.29|18.21|18.21|18.13|83
1728951300000|2024-10-15 00:15:00|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|0
1728951600000|2024-10-15 00:20:00|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1728952790000|2024-10-15 00:39:50|18.22||18.22||18.22||18.22||0
1728952830000|2024-10-15 00:40:30|18.17||18.17||18.17||18.17||0
1728952890000|2024-10-15 00:41:30|18.22||18.22||18.22||18.22||0
1728952960000|2024-10-15 00:42:40|18.21|18.13|18.22|17.92|18.22|18.13|18.21|17.92|1
1728953190000|2024-10-15 00:46:30|18.27|17.97|18.22|17.97|18.27|17.97|18.22|17.97|0
1728953200000|2024-10-15 00:46:40|18.27||18.22||18.27||18.22||0
1728953220000|2024-10-15 00:47:00||17.92||17.92||17.92||17.92|0
1728953230000|2024-10-15 00:47:10||17.97||17.97||17.97||17.97|0
1728953240000|2024-10-15 00:47:20|18.27||18.27||18.27||18.27||0
1728953250000|2024-10-15 00:47:30|18.22||18.27||18.27||18.22||0
1728953270000|2024-10-15 00:47:50|18.22||18.22||18.22||18.22||0
1728953300000|2024-10-15 00:48:20||17.92||17.92||17.92||17.92|0
1728962280000|2024-10-15 03:18:00|18.17||18.17||18.17||18.17||0
1728966290000|2024-10-15 04:24:50|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1728966300000|2024-10-15 04:25:00|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1728968890000|2024-10-15 05:08:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1728969160000|2024-10-15 05:12:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1728971860000|2024-10-15 05:57:40|||||||||3
1728971880000|2024-10-15 05:58:00|||||||||6
1728971890000|2024-10-15 05:58:10|||||||||1
1728972000000|2024-10-15 06:00:00|||||||||1
1728972040000|2024-10-15 06:00:40|||||||||2
1728972050000|2024-10-15 06:00:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|3
1728972090000|2024-10-15 06:01:30|||||||||10
1728972160000|2024-10-15 06:02:40|||||||||6
1728972930000|2024-10-15 06:15:30|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|31
1728973050000|2024-10-15 06:17:30|||||||||5
1728973200000|2024-10-15 06:20:00|||||||||2
1728973320000|2024-10-15 06:22:00|||||||||5
1728973790000|2024-10-15 06:29:50|||||||||88
1728974410000|2024-10-15 06:40:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1728974440000|2024-10-15 06:40:40|||||||||25
1728974640000|2024-10-15 06:44:00|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|60
1728974710000|2024-10-15 06:45:10|||||||||47
1728975100000|2024-10-15 06:51:40|||||||||1
1728975330000|2024-10-15 06:55:30|||||||||1
1728975600000|2024-10-15 07:00:00|||||||||2
1728975640000|2024-10-15 07:00:40|||||||||1
1728975650000|2024-10-15 07:00:50|||||||||1
1728975700000|2024-10-15 07:01:40|18|17.92|18|17.92|18|17.92|18|17.92|2
1728975740000|2024-10-15 07:02:20|||||||||3
1728975790000|2024-10-15 07:03:10|||||||||1
1728975800000|2024-10-15 07:03:20|||||||||1
1728975840000|2024-10-15 07:04:00|||||||||1
1728975850000|2024-10-15 07:04:10|||||||||1
1728975860000|2024-10-15 07:04:20|||||||||2
1728975900000|2024-10-15 07:05:00|||||||||2
1728975950000|2024-10-15 07:05:50|||||||||2
1728975960000|2024-10-15 07:06:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|15
1728975970000|2024-10-15 07:06:10|||||||||4
1728975990000|2024-10-15 07:06:30|||||||||2
1728976030000|2024-10-15 07:07:10|||||||||1
1728976050000|2024-10-15 07:07:30|||||||||1
1728976080000|2024-10-15 07:08:00|||||||||5
1728976090000|2024-10-15 07:08:10|||||||||1
1728976130000|2024-10-15 07:08:50|||||||||1
1728976150000|2024-10-15 07:09:10|||||||||1
1728976180000|2024-10-15 07:09:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|10
1728976240000|2024-10-15 07:10:40|||||||||1
1728976260000|2024-10-15 07:11:00|||||||||1
1728976270000|2024-10-15 07:11:10|||||||||1
1728976280000|2024-10-15 07:11:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1728976300000|2024-10-15 07:11:40|||||||||1
1728976310000|2024-10-15 07:11:50|||||||||3
1728976330000|2024-10-15 07:12:10|||||||||1
1728976340000|2024-10-15 07:12:20|||||||||3
1728976360000|2024-10-15 07:12:40|||||||||1
1728976370000|2024-10-15 07:12:50|||||||||2
1728976390000|2024-10-15 07:13:10|||||||||24
1728976400000|2024-10-15 07:13:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1728976410000|2024-10-15 07:13:30|||||||||2
1728976450000|2024-10-15 07:14:10|||||||||1
1728976470000|2024-10-15 07:14:30|||||||||1
1728976480000|2024-10-15 07:14:40|18|17.92|18|17.92|18|17.92|18|17.92|14
1728976500000|2024-10-15 07:15:00|||||||||4
1728976530000|2024-10-15 07:15:30|||||||||1
1728976550000|2024-10-15 07:15:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|127
1728976570000|2024-10-15 07:16:10|18|17.92|18|17.92|18|17.92|18|17.92|19
1728976650000|2024-10-15 07:17:30|||||||||5
1728976660000|2024-10-15 07:17:40|||||||||1
1728976700000|2024-10-15 07:18:20|||||||||2
1728976760000|2024-10-15 07:19:20|||||||||1
1728976810000|2024-10-15 07:20:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1728976820000|2024-10-15 07:20:20|||||||||2
1728976840000|2024-10-15 07:20:40|||||||||1
1728976900000|2024-10-15 07:21:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1728976920000|2024-10-15 07:22:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1728976930000|2024-10-15 07:22:10|||||||||1
1728976940000|2024-10-15 07:22:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1728976980000|2024-10-15 07:23:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1728976990000|2024-10-15 07:23:10|||||||||1
1728977030000|2024-10-15 07:23:50|||||||||1
1728977080000|2024-10-15 07:24:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1728977150000|2024-10-15 07:25:50|||||||||26
1728977180000|2024-10-15 07:26:20|||||||||1
1728977220000|2024-10-15 07:27:00|||||||||5
1728977230000|2024-10-15 07:27:10|||||||||25
1728977260000|2024-10-15 07:27:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|21
1728977300000|2024-10-15 07:28:20|18|17.92|17.95|17.87|18|17.92|17.95|17.87|15
1728977310000|2024-10-15 07:28:30|17.98|17.9|18|17.92|18|17.92|17.95|17.87|61
1728977340000|2024-10-15 07:29:00|||||||||4
1728977370000|2024-10-15 07:29:30|||||||||19
1728977460000|2024-10-15 07:31:00|17.95|17.87|17.95|17.87|17.98|17.9|17.95|17.87|26
1728977480000|2024-10-15 07:31:20|||||||||1
1728977520000|2024-10-15 07:32:00|||||||||3
1728977530000|2024-10-15 07:32:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|4
1728977550000|2024-10-15 07:32:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|13
1728977560000|2024-10-15 07:32:40|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|2
1728977570000|2024-10-15 07:32:50|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|1
1728977580000|2024-10-15 07:33:00|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|4
1728977590000|2024-10-15 07:33:10|||||||||6
1728977640000|2024-10-15 07:34:00|||||||||1
1728977810000|2024-10-15 07:36:50|||||||||1
1728977840000|2024-10-15 07:37:20|||||||||1
1728977880000|2024-10-15 07:38:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|21
1728977970000|2024-10-15 07:39:30|||||||||2
1728978010000|2024-10-15 07:40:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|448
1728978140000|2024-10-15 07:42:20|||||||||1
1728978180000|2024-10-15 07:43:00|||||||||4
1728978220000|2024-10-15 07:43:40|||||||||35
1728978300000|2024-10-15 07:45:00|||||||||1
1728978330000|2024-10-15 07:45:30|||||||||1
1728978380000|2024-10-15 07:46:20|||||||||1
1728978460000|2024-10-15 07:47:40|||||||||1
1728978590000|2024-10-15 07:49:50|||||||||3
1728978600000|2024-10-15 07:50:00|||||||||4
1728978630000|2024-10-15 07:50:30|||||||||5
1728978640000|2024-10-15 07:50:40|||||||||1
1728978660000|2024-10-15 07:51:00|||||||||18
1728978790000|2024-10-15 07:53:10|||||||||1
1728978800000|2024-10-15 07:53:20|||||||||2
1728978830000|2024-10-15 07:53:50|||||||||1
1728978860000|2024-10-15 07:54:20|||||||||1
1728978890000|2024-10-15 07:54:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|107
1728978900000|2024-10-15 07:55:00|||||||||5
1728978910000|2024-10-15 07:55:10|||||||||1
1728978960000|2024-10-15 07:56:00|||||||||1
1728978970000|2024-10-15 07:56:10|||||||||2
1728979020000|2024-10-15 07:57:00|||||||||4
1728979040000|2024-10-15 07:57:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|31
1728979090000|2024-10-15 07:58:10|||||||||1
1728979120000|2024-10-15 07:58:40|||||||||24
1728979180000|2024-10-15 07:59:40|||||||||1
1728979200000|2024-10-15 08:00:00|||||||||23
1728979210000|2024-10-15 08:00:10|||||||||21
1728979240000|2024-10-15 08:00:40|||||||||3
1728979250000|2024-10-15 08:00:50|||||||||1
1728979260000|2024-10-15 08:01:00|||||||||3
1728979280000|2024-10-15 08:01:20|18|17.92|18|17.92|18|17.92|18|17.92|18
1728979290000|2024-10-15 08:01:30|||||||||1
1728979310000|2024-10-15 08:01:50|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|13
1728979320000|2024-10-15 08:02:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|4
1728979360000|2024-10-15 08:02:40|18|17.92|18|17.92|18|17.92|18|17.92|4
1728979450000|2024-10-15 08:04:10|||||||||2
1728979490000|2024-10-15 08:04:50|||||||||12
1728979610000|2024-10-15 08:06:50|||||||||1
1728979640000|2024-10-15 08:07:20|||||||||18
1728979650000|2024-10-15 08:07:30|||||||||1
1728979690000|2024-10-15 08:08:10|17.95|17.87|18|17.92|18|17.92|17.95|17.87|46
1728979700000|2024-10-15 08:08:20|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|0
1728979720000|2024-10-15 08:08:40|||||||||5
1728979740000|2024-10-15 08:09:00|||||||||4
1728979780000|2024-10-15 08:09:40|||||||||1
1728979790000|2024-10-15 08:09:50|||||||||14
1728979820000|2024-10-15 08:10:20|||||||||19
1728979830000|2024-10-15 08:10:30|||||||||4
1728979840000|2024-10-15 08:10:40|||||||||4
1728979850000|2024-10-15 08:10:50|||||||||4
1728979860000|2024-10-15 08:11:00|||||||||5
1728979870000|2024-10-15 08:11:10|||||||||15
1728979880000|2024-10-15 08:11:20|||||||||23
1728979890000|2024-10-15 08:11:30|||||||||2
1728979900000|2024-10-15 08:11:40|||||||||1
1728979910000|2024-10-15 08:11:50|||||||||2
1728979920000|2024-10-15 08:12:00|||||||||2
1728979930000|2024-10-15 08:12:10|||||||||2
1728979940000|2024-10-15 08:12:20|||||||||2
1728979950000|2024-10-15 08:12:30|18|17.92|18|17.92|18|17.92|18|17.92|119
1728979970000|2024-10-15 08:12:50|||||||||2
1728979980000|2024-10-15 08:13:00|||||||||1
1728979990000|2024-10-15 08:13:10|||||||||2
1728980000000|2024-10-15 08:13:20|||||||||1
1728980010000|2024-10-15 08:13:30|||||||||3
1728980020000|2024-10-15 08:13:40|||||||||2
1728980030000|2024-10-15 08:13:50|||||||||1
1728980040000|2024-10-15 08:14:00|||||||||1
1728980060000|2024-10-15 08:14:20|||||||||1
1728980070000|2024-10-15 08:14:30|||||||||1
1728980090000|2024-10-15 08:14:50|||||||||1
1728980110000|2024-10-15 08:15:10|||||||||2
1728980120000|2024-10-15 08:15:20|||||||||1
1728980150000|2024-10-15 08:15:50|||||||||1
1728980160000|2024-10-15 08:16:00|||||||||3
1728980190000|2024-10-15 08:16:30|||||||||1
1728980200000|2024-10-15 08:16:40|||||||||1
1728980210000|2024-10-15 08:16:50|||||||||14
1728980220000|2024-10-15 08:17:00|||||||||1
1728980240000|2024-10-15 08:17:20|||||||||19
1728980260000|2024-10-15 08:17:40|||||||||2
1728980270000|2024-10-15 08:17:50|||||||||2
1728980290000|2024-10-15 08:18:10|||||||||2
1728980300000|2024-10-15 08:18:20|||||||||2
1728980310000|2024-10-15 08:18:30|||||||||1
1728980320000|2024-10-15 08:18:40|||||||||1
1728980330000|2024-10-15 08:18:50|||||||||1
1728980350000|2024-10-15 08:19:10|||||||||1
1728980360000|2024-10-15 08:19:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|23
1728980440000|2024-10-15 08:20:40|||||||||5
1728980500000|2024-10-15 08:21:40|||||||||1
1728980530000|2024-10-15 08:22:10|||||||||1
1728980550000|2024-10-15 08:22:30|||||||||1
1728980590000|2024-10-15 08:23:10|||||||||1
1728980600000|2024-10-15 08:23:20|18|17.92|18|17.92|18|17.92|18|17.92|49
1728980620000|2024-10-15 08:23:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|87
1728980660000|2024-10-15 08:24:20|||||||||1
1728980760000|2024-10-15 08:26:00|||||||||1
1728980800000|2024-10-15 08:26:40|||||||||1
1728980810000|2024-10-15 08:26:50|||||||||1
1728980840000|2024-10-15 08:27:20|||||||||21
1728980850000|2024-10-15 08:27:30|||||||||3
1728980910000|2024-10-15 08:28:30|||||||||7
1728980930000|2024-10-15 08:28:50|||||||||1
1728980950000|2024-10-15 08:29:10|||||||||1
1728980960000|2024-10-15 08:29:20|||||||||2
1728981020000|2024-10-15 08:30:20|||||||||147
1728981030000|2024-10-15 08:30:30|||||||||21
1728981050000|2024-10-15 08:30:50|||||||||22
1728981070000|2024-10-15 08:31:10|||||||||1
1728981090000|2024-10-15 08:31:30|||||||||1
1728981100000|2024-10-15 08:31:40|||||||||1
1728981140000|2024-10-15 08:32:20|||||||||1
1728981170000|2024-10-15 08:32:50|||||||||1
1728981200000|2024-10-15 08:33:20|||||||||1
1728981230000|2024-10-15 08:33:50|||||||||1
1728981260000|2024-10-15 08:34:20|||||||||1
1728981310000|2024-10-15 08:35:10|||||||||2
1728981330000|2024-10-15 08:35:30|||||||||1
1728981340000|2024-10-15 08:35:40|||||||||2
1728981360000|2024-10-15 08:36:00|||||||||10
1728981410000|2024-10-15 08:36:50|||||||||1
1728981420000|2024-10-15 08:37:00|||||||||1
1728981430000|2024-10-15 08:37:10|||||||||1
1728981440000|2024-10-15 08:37:20|||||||||3
1728981480000|2024-10-15 08:38:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|115
1728981530000|2024-10-15 08:38:50|||||||||7
1728981580000|2024-10-15 08:39:40|||||||||1
1728981600000|2024-10-15 08:40:00|||||||||1
1728981680000|2024-10-15 08:41:20|||||||||1
1728981700000|2024-10-15 08:41:40|||||||||1
1728981720000|2024-10-15 08:42:00|||||||||8
1728981730000|2024-10-15 08:42:10|||||||||1
1728981750000|2024-10-15 08:42:30|||||||||1
1728981830000|2024-10-15 08:43:50|||||||||1
1728981840000|2024-10-15 08:44:00|||||||||147
1728981870000|2024-10-15 08:44:30|||||||||132
1728981910000|2024-10-15 08:45:10|||||||||1
1728981920000|2024-10-15 08:45:20|||||||||1
1728981930000|2024-10-15 08:45:30|||||||||3
1728981950000|2024-10-15 08:45:50|||||||||1
1728982030000|2024-10-15 08:47:10|||||||||1
1728982060000|2024-10-15 08:47:40|||||||||1
1728982080000|2024-10-15 08:48:00|||||||||1
1728982100000|2024-10-15 08:48:20|||||||||2
1728982140000|2024-10-15 08:49:00|||||||||1
1728982150000|2024-10-15 08:49:10|||||||||1
1728982240000|2024-10-15 08:50:40|||||||||1
1728982250000|2024-10-15 08:50:50|||||||||5
1728982300000|2024-10-15 08:51:40|18.08|18|18.1|18.02|18.1|18.02|18.05|17.97|17
1728982410000|2024-10-15 08:53:30|||||||||2
1728982430000|2024-10-15 08:53:50|||||||||1
1728982490000|2024-10-15 08:54:50|||||||||15
1728982560000|2024-10-15 08:56:00|||||||||1
1728982570000|2024-10-15 08:56:10|||||||||2
1728982580000|2024-10-15 08:56:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|17
1728982590000|2024-10-15 08:56:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1728982600000|2024-10-15 08:56:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1728982610000|2024-10-15 08:56:50|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|0
1728982640000|2024-10-15 08:57:20|||||||||1
1728982680000|2024-10-15 08:58:00|||||||||1
1728982710000|2024-10-15 08:58:30|||||||||2
1728982730000|2024-10-15 08:58:50|||||||||2
1728982750000|2024-10-15 08:59:10|||||||||1
1728982770000|2024-10-15 08:59:30|||||||||4
1728982900000|2024-10-15 09:01:40|||||||||1
1728982910000|2024-10-15 09:01:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|56
1728983000000|2024-10-15 09:03:20|||||||||97
1728983060000|2024-10-15 09:04:20|||||||||1
1728983070000|2024-10-15 09:04:30|||||||||3
1728983110000|2024-10-15 09:05:10|||||||||191
1728983180000|2024-10-15 09:06:20|||||||||299
1728983200000|2024-10-15 09:06:40|||||||||1
1728983210000|2024-10-15 09:06:50|||||||||16
1728983220000|2024-10-15 09:07:00|||||||||1
1728983230000|2024-10-15 09:07:10|||||||||3
1728983240000|2024-10-15 09:07:20|||||||||338
1728983310000|2024-10-15 09:08:30|||||||||4
1728983330000|2024-10-15 09:08:50|||||||||9
1728983360000|2024-10-15 09:09:20|||||||||4
1728983390000|2024-10-15 09:09:50|||||||||1
1728983420000|2024-10-15 09:10:20|||||||||2
1728983450000|2024-10-15 09:10:50|||||||||71
1728983470000|2024-10-15 09:11:10|||||||||25
1728983490000|2024-10-15 09:11:30|||||||||1
1728983500000|2024-10-15 09:11:40|18.1|18.02|18.1|18.02|18.13|18.05|18.1|18.02|17
1728983540000|2024-10-15 09:12:20|||||||||1
1728983560000|2024-10-15 09:12:40|||||||||101
1728983620000|2024-10-15 09:13:40|||||||||1
1728983670000|2024-10-15 09:14:30|||||||||16
1728983700000|2024-10-15 09:15:00|||||||||20
1728983720000|2024-10-15 09:15:20|||||||||1
1728983740000|2024-10-15 09:15:40|||||||||4
1728983750000|2024-10-15 09:15:50|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1728983760000|2024-10-15 09:16:00|||||||||9
1728983790000|2024-10-15 09:16:30|18.08|18|18.05|17.97|18.08|18|18.05|17.97|84
1728983800000|2024-10-15 09:16:40|||||||||61
1728983820000|2024-10-15 09:17:00|18.08|18|18.08|18|18.08|18|18.08|18|2
1728983830000|2024-10-15 09:17:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1728983840000|2024-10-15 09:17:20|18.08|18|18.08|18|18.08|18|18.08|18|4
1728983850000|2024-10-15 09:17:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1728983880000|2024-10-15 09:18:00|||||||||1
1728984020000|2024-10-15 09:20:20|||||||||1
1728984050000|2024-10-15 09:20:50|||||||||2
1728984080000|2024-10-15 09:21:20|||||||||16
1728984210000|2024-10-15 09:23:30|||||||||1
1728984230000|2024-10-15 09:23:50|||||||||2
1728984240000|2024-10-15 09:24:00|||||||||1
1728984290000|2024-10-15 09:24:50|||||||||1
1728984300000|2024-10-15 09:25:00|||||||||4
1728984350000|2024-10-15 09:25:50|||||||||16
1728984380000|2024-10-15 09:26:20|||||||||1
1728984490000|2024-10-15 09:28:10|||||||||60
1728984540000|2024-10-15 09:29:00|||||||||3
1728984550000|2024-10-15 09:29:10|||||||||8
1728984560000|2024-10-15 09:29:20|||||||||4
1728984570000|2024-10-15 09:29:30|||||||||1
1728984670000|2024-10-15 09:31:10|||||||||92
1728984680000|2024-10-15 09:31:20|||||||||1
1728984690000|2024-10-15 09:31:30|18|17.92|18|17.92|18|17.92|18|17.92|136
1728984710000|2024-10-15 09:31:50|||||||||1
1728984760000|2024-10-15 09:32:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|121
1728984770000|2024-10-15 09:32:50|||||||||20
1728984830000|2024-10-15 09:33:50|||||||||1
1728984920000|2024-10-15 09:35:20|18|17.92|18|17.92|18|17.92|18|17.92|10
1728984940000|2024-10-15 09:35:40|18.03|17.95|18.03|17.95|18.03|17.95|18|17.92|22
1728984950000|2024-10-15 09:35:50|||||||||7
1728984960000|2024-10-15 09:36:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1728985090000|2024-10-15 09:38:10|||||||||48
1728985100000|2024-10-15 09:38:20|||||||||4
1728985140000|2024-10-15 09:39:00|||||||||1
1728985160000|2024-10-15 09:39:20|||||||||1
1728985170000|2024-10-15 09:39:30|||||||||12
1728985200000|2024-10-15 09:40:00|||||||||1
1728985270000|2024-10-15 09:41:10|||||||||1
1728985360000|2024-10-15 09:42:40|||||||||1
1728985370000|2024-10-15 09:42:50|||||||||2
1728985400000|2024-10-15 09:43:20|||||||||2
1728985460000|2024-10-15 09:44:20|||||||||1
1728985530000|2024-10-15 09:45:30|||||||||1
1728985540000|2024-10-15 09:45:40|||||||||16
1728985560000|2024-10-15 09:46:00|||||||||1
1728985600000|2024-10-15 09:46:40|||||||||1
1728985640000|2024-10-15 09:47:20|||||||||1
1728985650000|2024-10-15 09:47:30|||||||||1
1728985690000|2024-10-15 09:48:10|||||||||1
1728985750000|2024-10-15 09:49:10|||||||||1
1728985760000|2024-10-15 09:49:20|||||||||1
1728985790000|2024-10-15 09:49:50|||||||||6
1728985810000|2024-10-15 09:50:10|||||||||1
1728985860000|2024-10-15 09:51:00|18|17.92|18|17.92|18|17.92|18|17.92|109
1728985880000|2024-10-15 09:51:20|18.03|17.95|18.03|17.95|18.03|17.95|18|17.92|13
1728985890000|2024-10-15 09:51:30|18|17.92|18|17.92|18.03|17.95|18|17.92|2
1728985910000|2024-10-15 09:51:50|||||||||1
1728986020000|2024-10-15 09:53:40|||||||||1
1728986100000|2024-10-15 09:55:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|2
1728986130000|2024-10-15 09:55:30|||||||||2
1728986180000|2024-10-15 09:56:20|||||||||2
1728986290000|2024-10-15 09:58:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|21
1728986300000|2024-10-15 09:58:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|16
1728986310000|2024-10-15 09:58:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1728986340000|2024-10-15 09:59:00|||||||||6
1728986350000|2024-10-15 09:59:10|||||||||1
1728986450000|2024-10-15 10:00:50|||||||||1
1728986510000|2024-10-15 10:01:50|||||||||101
1728986530000|2024-10-15 10:02:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|9
1728986540000|2024-10-15 10:02:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|34
1728986550000|2024-10-15 10:02:30|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|1
1728986560000|2024-10-15 10:02:40|18|17.92|18|17.92|18|17.92|18|17.92|1
1728986580000|2024-10-15 10:03:00|||||||||6
1728986640000|2024-10-15 10:04:00|||||||||12
1728986680000|2024-10-15 10:04:40|||||||||1
1728986710000|2024-10-15 10:05:10|||||||||1
1728986770000|2024-10-15 10:06:10|||||||||16
1728986840000|2024-10-15 10:07:20|||||||||1
1728986980000|2024-10-15 10:09:40|||||||||3
1728987000000|2024-10-15 10:10:00|||||||||1
1728987030000|2024-10-15 10:10:30|||||||||16
1728987080000|2024-10-15 10:11:20|||||||||100
1728987170000|2024-10-15 10:12:50|||||||||1
1728987250000|2024-10-15 10:14:10|||||||||1
1728987270000|2024-10-15 10:14:30|||||||||1
1728987320000|2024-10-15 10:15:20|||||||||16
1728987330000|2024-10-15 10:15:30|||||||||1
1728987380000|2024-10-15 10:16:20|||||||||2
1728987450000|2024-10-15 10:17:30|||||||||1
1728987500000|2024-10-15 10:18:20|||||||||1
1728987520000|2024-10-15 10:18:40|||||||||1
1728987580000|2024-10-15 10:19:40|||||||||1
1728987590000|2024-10-15 10:19:50|||||||||1
1728987610000|2024-10-15 10:20:10|||||||||16
1728987660000|2024-10-15 10:21:00|||||||||1
1728987790000|2024-10-15 10:23:10|||||||||1
1728987810000|2024-10-15 10:23:30|||||||||2
1728987820000|2024-10-15 10:23:40|||||||||1
1728987840000|2024-10-15 10:24:00|||||||||1
1728987870000|2024-10-15 10:24:30|||||||||16
1728987880000|2024-10-15 10:24:40|||||||||1
1728987910000|2024-10-15 10:25:10|||||||||1
1728987990000|2024-10-15 10:26:30|||||||||1
1728988030000|2024-10-15 10:27:10|||||||||2
1728988060000|2024-10-15 10:27:40|||||||||1
1728988130000|2024-10-15 10:28:50|||||||||14
1728988150000|2024-10-15 10:29:10|||||||||1
1728988180000|2024-10-15 10:29:40|||||||||18
1728988240000|2024-10-15 10:30:40|||||||||1
1728988320000|2024-10-15 10:32:00|||||||||1
1728988330000|2024-10-15 10:32:10|||||||||1
1728988350000|2024-10-15 10:32:30|||||||||1
1728988460000|2024-10-15 10:34:20|||||||||101
1728988480000|2024-10-15 10:34:40|||||||||11
1728988520000|2024-10-15 10:35:20|||||||||36
1728988540000|2024-10-15 10:35:40|||||||||1
1728988560000|2024-10-15 10:36:00|||||||||1
1728988600000|2024-10-15 10:36:40|||||||||1
1728988750000|2024-10-15 10:39:10|||||||||1
1728988810000|2024-10-15 10:40:10|||||||||1
1728988840000|2024-10-15 10:40:40|||||||||1
1728988870000|2024-10-15 10:41:10|||||||||1
1728988910000|2024-10-15 10:41:50|||||||||1
1728988970000|2024-10-15 10:42:50|||||||||1
1728989020000|2024-10-15 10:43:40|||||||||1
1728989130000|2024-10-15 10:45:30|||||||||2
1728989140000|2024-10-15 10:45:40|||||||||2
1728989300000|2024-10-15 10:48:20|||||||||1
1728989310000|2024-10-15 10:48:30|||||||||1
1728989340000|2024-10-15 10:49:00|||||||||1
1728989380000|2024-10-15 10:49:40|||||||||10
1728989400000|2024-10-15 10:50:00|||||||||1
1728989430000|2024-10-15 10:50:30|||||||||1
1728989460000|2024-10-15 10:51:00|||||||||1
1728989630000|2024-10-15 10:53:50|||||||||1
1728989670000|2024-10-15 10:54:30|||||||||1
1728989700000|2024-10-15 10:55:00|||||||||1
1728989790000|2024-10-15 10:56:30|||||||||1
1728989940000|2024-10-15 10:59:00|||||||||1
1728989960000|2024-10-15 10:59:20|||||||||1
1728990020000|2024-10-15 11:00:20|||||||||37
1728990050000|2024-10-15 11:00:50|||||||||1
1728990080000|2024-10-15 11:01:20|||||||||1
1728990090000|2024-10-15 11:01:30|||||||||1
1728990120000|2024-10-15 11:02:00|||||||||1
1728990140000|2024-10-15 11:02:20|||||||||1
1728990190000|2024-10-15 11:03:10|||||||||1
1728990210000|2024-10-15 11:03:30|||||||||1
1728990270000|2024-10-15 11:04:30|||||||||1
1728990280000|2024-10-15 11:04:40|||||||||1
1728990320000|2024-10-15 11:05:20|||||||||1
1728990370000|2024-10-15 11:06:10|||||||||1
1728990420000|2024-10-15 11:07:00|||||||||1
1728990450000|2024-10-15 11:07:30|||||||||1
1728990470000|2024-10-15 11:07:50|||||||||1
1728990480000|2024-10-15 11:08:00|||||||||1
1728990510000|2024-10-15 11:08:30|||||||||1
1728990610000|2024-10-15 11:10:10|||||||||1
1728990660000|2024-10-15 11:11:00|||||||||1
1728990700000|2024-10-15 11:11:40|||||||||1
1728990750000|2024-10-15 11:12:30|||||||||2
1728990780000|2024-10-15 11:13:00|||||||||1
1728990850000|2024-10-15 11:14:10|||||||||1
1728990890000|2024-10-15 11:14:50|||||||||1
1728990900000|2024-10-15 11:15:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|23
1728990920000|2024-10-15 11:15:20|18|17.92|18|17.92|18|17.92|18|17.92|2
1728990940000|2024-10-15 11:15:40|||||||||1
1728990990000|2024-10-15 11:16:30|||||||||6
1728991020000|2024-10-15 11:17:00|||||||||1
1728991200000|2024-10-15 11:20:00|||||||||1
1728991270000|2024-10-15 11:21:10|||||||||1
1728991280000|2024-10-15 11:21:20|||||||||1
1728991420000|2024-10-15 11:23:40|||||||||2
1728991430000|2024-10-15 11:23:50|||||||||1
1728991500000|2024-10-15 11:25:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|11
1728991510000|2024-10-15 11:25:10|||||||||36
1728991520000|2024-10-15 11:25:20|||||||||2
1728991550000|2024-10-15 11:25:50|||||||||1
1728991600000|2024-10-15 11:26:40|||||||||1
1728991630000|2024-10-15 11:27:10|||||||||1
1728991640000|2024-10-15 11:27:20|||||||||2
1728991700000|2024-10-15 11:28:20|||||||||1
1728991760000|2024-10-15 11:29:20|||||||||3
1728991780000|2024-10-15 11:29:40|||||||||2
1728991790000|2024-10-15 11:29:50|||||||||2
1728991820000|2024-10-15 11:30:20|||||||||1
1728991850000|2024-10-15 11:30:50|||||||||1
1728991900000|2024-10-15 11:31:40|||||||||18
1728991910000|2024-10-15 11:31:50|||||||||1
1728991920000|2024-10-15 11:32:00|||||||||1
1728991930000|2024-10-15 11:32:10|||||||||2
1728992090000|2024-10-15 11:34:50|||||||||2
1728992180000|2024-10-15 11:36:20|||||||||1
1728992190000|2024-10-15 11:36:30|||||||||1
1728992230000|2024-10-15 11:37:10|||||||||1
1728992240000|2024-10-15 11:37:20|||||||||1
1728992250000|2024-10-15 11:37:30|||||||||2
1728992270000|2024-10-15 11:37:50|||||||||1
1728992290000|2024-10-15 11:38:10|||||||||2
1728992310000|2024-10-15 11:38:30|||||||||1
1728992320000|2024-10-15 11:38:40|||||||||1
1728992340000|2024-10-15 11:39:00|||||||||1
1728992350000|2024-10-15 11:39:10|||||||||1
1728992360000|2024-10-15 11:39:20|||||||||2
1728992380000|2024-10-15 11:39:40|||||||||1
1728992410000|2024-10-15 11:40:10|||||||||1
1728992420000|2024-10-15 11:40:20|||||||||1
1728992430000|2024-10-15 11:40:30|||||||||1
1728992440000|2024-10-15 11:40:40|||||||||1
1728992450000|2024-10-15 11:40:50|||||||||3
1728992480000|2024-10-15 11:41:20|||||||||2
1728992500000|2024-10-15 11:41:40|||||||||1
1728992510000|2024-10-15 11:41:50|||||||||1
1728992520000|2024-10-15 11:42:00|||||||||2
1728992580000|2024-10-15 11:43:00|||||||||1
1728992590000|2024-10-15 11:43:10|||||||||1
1728992610000|2024-10-15 11:43:30|||||||||1
1728992620000|2024-10-15 11:43:40|||||||||1
1728992680000|2024-10-15 11:44:40|||||||||1
1728992690000|2024-10-15 11:44:50|||||||||3
1728992740000|2024-10-15 11:45:40|||||||||1
1728992790000|2024-10-15 11:46:30|||||||||1
1728992860000|2024-10-15 11:47:40|||||||||1
1728992890000|2024-10-15 11:48:10|||||||||4
1728992910000|2024-10-15 11:48:30|||||||||1
1728993020000|2024-10-15 11:50:20|||||||||39
1728993040000|2024-10-15 11:50:40|||||||||2
1728993070000|2024-10-15 11:51:10|||||||||1
1728993110000|2024-10-15 11:51:50|||||||||2
1728993150000|2024-10-15 11:52:30|||||||||1
1728993160000|2024-10-15 11:52:40|||||||||1
1728993180000|2024-10-15 11:53:00|||||||||38
1728993230000|2024-10-15 11:53:50|||||||||1
1728993240000|2024-10-15 11:54:00|||||||||2
1728993250000|2024-10-15 11:54:10|||||||||1
1728993290000|2024-10-15 11:54:50|||||||||1
1728993330000|2024-10-15 11:55:30|||||||||39
1728993400000|2024-10-15 11:56:40|||||||||1
1728993430000|2024-10-15 11:57:10|||||||||1
1728993440000|2024-10-15 11:57:20|||||||||1
1728993480000|2024-10-15 11:58:00|||||||||39
1728993560000|2024-10-15 11:59:20|||||||||1
1728993590000|2024-10-15 11:59:50|||||||||9
1728993600000|2024-10-15 12:00:00|||||||||1
1728993630000|2024-10-15 12:00:30|||||||||39
1728993650000|2024-10-15 12:00:50|||||||||1
1728993700000|2024-10-15 12:01:40|||||||||1
1728993730000|2024-10-15 12:02:10|||||||||1
1728993750000|2024-10-15 12:02:30|||||||||1
1728993760000|2024-10-15 12:02:40|||||||||2
1728993790000|2024-10-15 12:03:10|||||||||38
1728993890000|2024-10-15 12:04:50|||||||||1
1728993930000|2024-10-15 12:05:30|||||||||2
1728993940000|2024-10-15 12:05:40|||||||||39
1728993960000|2024-10-15 12:06:00|||||||||1
1728994060000|2024-10-15 12:07:40|||||||||1
1728994090000|2024-10-15 12:08:10|||||||||39
1728994200000|2024-10-15 12:10:00|||||||||1
1728994220000|2024-10-15 12:10:20|||||||||1
1728994230000|2024-10-15 12:10:30|||||||||1
1728994250000|2024-10-15 12:10:50|||||||||40
1728994380000|2024-10-15 12:13:00|||||||||1
1728994400000|2024-10-15 12:13:20|||||||||39
1728994450000|2024-10-15 12:14:10|||||||||2
1728994500000|2024-10-15 12:15:00|||||||||1
1728994540000|2024-10-15 12:15:40|||||||||1
1728994550000|2024-10-15 12:15:50|||||||||42
1728994620000|2024-10-15 12:17:00|||||||||1
1728994650000|2024-10-15 12:17:30|||||||||93
1728994680000|2024-10-15 12:18:00|||||||||1
1728994700000|2024-10-15 12:18:20|||||||||1
1728994710000|2024-10-15 12:18:30|||||||||40
1728994730000|2024-10-15 12:18:50|||||||||1
1728994760000|2024-10-15 12:19:20|||||||||1
1728994770000|2024-10-15 12:19:30|||||||||1
1728994790000|2024-10-15 12:19:50|||||||||1
1728994840000|2024-10-15 12:20:40|||||||||1
1728994860000|2024-10-15 12:21:00|||||||||41
1728994870000|2024-10-15 12:21:10|||||||||1
1728994880000|2024-10-15 12:21:20|||||||||1
1728994910000|2024-10-15 12:21:50|||||||||1
1728994950000|2024-10-15 12:22:30|||||||||1
1728994980000|2024-10-15 12:23:00|||||||||1
1728995010000|2024-10-15 12:23:30|||||||||39
1728995040000|2024-10-15 12:24:00|||||||||2
1728995050000|2024-10-15 12:24:10|||||||||7
1728995060000|2024-10-15 12:24:20|||||||||21
1728995070000|2024-10-15 12:24:30|||||||||2
1728995100000|2024-10-15 12:25:00|||||||||1
1728995110000|2024-10-15 12:25:10|||||||||54
1728995120000|2024-10-15 12:25:20|||||||||17
1728995130000|2024-10-15 12:25:30|||||||||16
1728995140000|2024-10-15 12:25:40|||||||||1
1728995170000|2024-10-15 12:26:10|||||||||39
1728995200000|2024-10-15 12:26:40|||||||||1
1728995240000|2024-10-15 12:27:20|||||||||1
1728995300000|2024-10-15 12:28:20|||||||||1
1728995320000|2024-10-15 12:28:40|||||||||38
1728995370000|2024-10-15 12:29:30|||||||||11
1728995390000|2024-10-15 12:29:50|||||||||1
1728995420000|2024-10-15 12:30:20|||||||||1
1728995430000|2024-10-15 12:30:30|||||||||1
1728995460000|2024-10-15 12:31:00|||||||||1
1728995470000|2024-10-15 12:31:10|||||||||39
1728995480000|2024-10-15 12:31:20|||||||||1
1728995490000|2024-10-15 12:31:30|||||||||2
1728995500000|2024-10-15 12:31:40|||||||||18
1728995510000|2024-10-15 12:31:50|||||||||1
1728995530000|2024-10-15 12:32:10|||||||||2
1728995540000|2024-10-15 12:32:20|||||||||1
1728995550000|2024-10-15 12:32:30|||||||||1
1728995560000|2024-10-15 12:32:40|||||||||1
1728995570000|2024-10-15 12:32:50|||||||||2
1728995590000|2024-10-15 12:33:10|||||||||1
1728995630000|2024-10-15 12:33:50|||||||||39
1728995670000|2024-10-15 12:34:30|||||||||1
1728995700000|2024-10-15 12:35:00|||||||||1
1728995710000|2024-10-15 12:35:10|18|17.92|18|17.92|18|17.92|18|17.92|172
1728995730000|2024-10-15 12:35:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|102
1728995750000|2024-10-15 12:35:50|||||||||2
1728995790000|2024-10-15 12:36:30|18|17.92|18|17.92|18|17.92|18|17.92|23
1728995800000|2024-10-15 12:36:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|3
1728995840000|2024-10-15 12:37:20|||||||||1
1728995860000|2024-10-15 12:37:40|||||||||1
1728995930000|2024-10-15 12:38:50|||||||||38
1728996020000|2024-10-15 12:40:20|||||||||1
1728996080000|2024-10-15 12:41:20|||||||||39
1728996110000|2024-10-15 12:41:50|||||||||1
1728996140000|2024-10-15 12:42:20|||||||||17
1728996190000|2024-10-15 12:43:10|||||||||1
1728996240000|2024-10-15 12:44:00|||||||||39
1728996280000|2024-10-15 12:44:40|||||||||1
1728996350000|2024-10-15 12:45:50|||||||||1
1728996380000|2024-10-15 12:46:20|||||||||1
1728996390000|2024-10-15 12:46:30|||||||||39
1728996440000|2024-10-15 12:47:20|||||||||1
1728996460000|2024-10-15 12:47:40|||||||||85
1728996520000|2024-10-15 12:48:40|||||||||1
1728996540000|2024-10-15 12:49:00|||||||||39
1728996570000|2024-10-15 12:49:30|||||||||2
1728996590000|2024-10-15 12:49:50|||||||||1
1728996600000|2024-10-15 12:50:00|||||||||5
1728996610000|2024-10-15 12:50:10|||||||||2
1728996640000|2024-10-15 12:50:40|||||||||1
1728996680000|2024-10-15 12:51:20|||||||||1
1728996700000|2024-10-15 12:51:40|||||||||38
1728996710000|2024-10-15 12:51:50|||||||||1
1728996740000|2024-10-15 12:52:20|||||||||1
1728996840000|2024-10-15 12:54:00|||||||||1
1728996850000|2024-10-15 12:54:10|||||||||39
1728996870000|2024-10-15 12:54:30|||||||||1
1728996880000|2024-10-15 12:54:40|||||||||1
1728996910000|2024-10-15 12:55:10|||||||||1
1728996930000|2024-10-15 12:55:30|||||||||1
1728997000000|2024-10-15 12:56:40|||||||||39
1728997010000|2024-10-15 12:56:50|||||||||11
1728997020000|2024-10-15 12:57:00|||||||||1
1728997040000|2024-10-15 12:57:20|||||||||2
1728997050000|2024-10-15 12:57:30|18|17.92|18|17.92|18|17.92|18|17.92|245
1728997060000|2024-10-15 12:57:40|||||||||7
1728997090000|2024-10-15 12:58:10|||||||||1
1728997130000|2024-10-15 12:58:50|||||||||45
1728997160000|2024-10-15 12:59:20|||||||||39
1728997180000|2024-10-15 12:59:40|||||||||2
1728997190000|2024-10-15 12:59:50|||||||||40
1728997320000|2024-10-15 13:02:00|||||||||1
1728997340000|2024-10-15 13:02:20|||||||||1
1728997440000|2024-10-15 13:04:00|||||||||1
1728997450000|2024-10-15 13:04:10|||||||||1
1728997460000|2024-10-15 13:04:20|||||||||2
1728997500000|2024-10-15 13:05:00|||||||||4
1728997550000|2024-10-15 13:05:50|||||||||1
1728997590000|2024-10-15 13:06:30|||||||||1
1728997660000|2024-10-15 13:07:40|||||||||1
1728997670000|2024-10-15 13:07:50|||||||||1
1728997680000|2024-10-15 13:08:00|||||||||1
1728997710000|2024-10-15 13:08:30|||||||||1
1728997720000|2024-10-15 13:08:40|||||||||2
1728997750000|2024-10-15 13:09:10|||||||||1
1728997760000|2024-10-15 13:09:20|||||||||1
1728997800000|2024-10-15 13:10:00|||||||||1
1728997830000|2024-10-15 13:10:30|||||||||1
1728997860000|2024-10-15 13:11:00|||||||||1
1728997890000|2024-10-15 13:11:30|||||||||1
1728997970000|2024-10-15 13:12:50|||||||||1
1728997980000|2024-10-15 13:13:00|||||||||1
1728997990000|2024-10-15 13:13:10|||||||||1
1728998010000|2024-10-15 13:13:30|||||||||1
1728998020000|2024-10-15 13:13:40|||||||||1
1728998040000|2024-10-15 13:14:00|||||||||1
1728998070000|2024-10-15 13:14:30|||||||||18
1728998130000|2024-10-15 13:15:30|||||||||1
1728998160000|2024-10-15 13:16:00|||||||||1
1728998170000|2024-10-15 13:16:10|||||||||1
1728998180000|2024-10-15 13:16:20|||||||||31
1728998250000|2024-10-15 13:17:30|||||||||1
1728998290000|2024-10-15 13:18:10|||||||||4
1728998320000|2024-10-15 13:18:40|||||||||1
1728998370000|2024-10-15 13:19:30|||||||||1
1728998390000|2024-10-15 13:19:50|||||||||1
1728998410000|2024-10-15 13:20:10|||||||||1
1728998450000|2024-10-15 13:20:50|||||||||1
1728998480000|2024-10-15 13:21:20|||||||||1
1728998510000|2024-10-15 13:21:50|||||||||1
1728998560000|2024-10-15 13:22:40|||||||||60
1728998590000|2024-10-15 13:23:10|||||||||60
1728998620000|2024-10-15 13:23:40|||||||||1
1728998650000|2024-10-15 13:24:10|||||||||1
1728998670000|2024-10-15 13:24:30|||||||||33
1728998740000|2024-10-15 13:25:40|||||||||58
1728998760000|2024-10-15 13:26:00|||||||||84
1728998780000|2024-10-15 13:26:20|||||||||2
1728998810000|2024-10-15 13:26:50|||||||||1
1728998820000|2024-10-15 13:27:00|||||||||1
1728998830000|2024-10-15 13:27:10|||||||||40
1728998840000|2024-10-15 13:27:20|||||||||72
1728998860000|2024-10-15 13:27:40|||||||||33
1728998870000|2024-10-15 13:27:50|||||||||16
1728998890000|2024-10-15 13:28:10|||||||||100
1728998900000|2024-10-15 13:28:20|||||||||33
1728998980000|2024-10-15 13:29:40|||||||||1
1728999000000|2024-10-15 13:30:00|||||||||10
1728999050000|2024-10-15 13:30:50|||||||||1
1728999070000|2024-10-15 13:31:10|||||||||2
1728999110000|2024-10-15 13:31:50|||||||||54
1728999140000|2024-10-15 13:32:20|||||||||1
1728999160000|2024-10-15 13:32:40|||||||||2
1728999250000|2024-10-15 13:34:10|||||||||2
1728999260000|2024-10-15 13:34:20|||||||||9
1728999290000|2024-10-15 13:34:50|||||||||13
1728999300000|2024-10-15 13:35:00|||||||||1
1728999310000|2024-10-15 13:35:10|||||||||2
1728999330000|2024-10-15 13:35:30|||||||||1
1728999340000|2024-10-15 13:35:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|502
1728999350000|2024-10-15 13:35:50|||||||||25
1728999390000|2024-10-15 13:36:30|18|17.92|17.95|17.87|18|17.92|17.95|17.87|169
1728999420000|2024-10-15 13:37:00|||||||||50
1728999470000|2024-10-15 13:37:50|||||||||1
1728999480000|2024-10-15 13:38:00|||||||||2
1728999540000|2024-10-15 13:39:00|18|17.92|17.95|17.87|18|17.92|17.95|17.87|27
1728999610000|2024-10-15 13:40:10|||||||||8
1728999620000|2024-10-15 13:40:20|||||||||193
1728999690000|2024-10-15 13:41:30|||||||||1
1728999720000|2024-10-15 13:42:00|||||||||83
1728999740000|2024-10-15 13:42:20|||||||||1
1728999750000|2024-10-15 13:42:30|||||||||1
1728999760000|2024-10-15 13:42:40|||||||||1
1728999800000|2024-10-15 13:43:20|||||||||1
1728999810000|2024-10-15 13:43:30|18|17.92|18|17.92|18|17.92|18|17.92|16
1728999820000|2024-10-15 13:43:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|55
1728999830000|2024-10-15 13:43:50|||||||||5
1728999880000|2024-10-15 13:44:40|||||||||1
1728999930000|2024-10-15 13:45:30|||||||||1
1728999960000|2024-10-15 13:46:00|||||||||1
1728999990000|2024-10-15 13:46:30|||||||||2
1729000050000|2024-10-15 13:47:30|||||||||20
1729000100000|2024-10-15 13:48:20|||||||||58
1729000110000|2024-10-15 13:48:30|||||||||13
1729000120000|2024-10-15 13:48:40|18|17.92|18|17.92|18|17.92|18|17.92|96
1729000130000|2024-10-15 13:48:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|8
1729000150000|2024-10-15 13:49:10|||||||||6
1729000170000|2024-10-15 13:49:30|||||||||1
1729000200000|2024-10-15 13:50:00|18|17.92|18|17.92|18|17.92|18|17.92|27
1729000210000|2024-10-15 13:50:10|||||||||64
1729000220000|2024-10-15 13:50:20|||||||||1
1729000230000|2024-10-15 13:50:30|||||||||2
1729000290000|2024-10-15 13:51:30|||||||||1
1729000300000|2024-10-15 13:51:40|||||||||1
1729000320000|2024-10-15 13:52:00|||||||||14
1729000330000|2024-10-15 13:52:10|||||||||1
1729000360000|2024-10-15 13:52:40|||||||||1
1729000380000|2024-10-15 13:53:00|||||||||1
1729000430000|2024-10-15 13:53:50|||||||||1
1729000450000|2024-10-15 13:54:10|||||||||1
1729000460000|2024-10-15 13:54:20|||||||||1
1729000480000|2024-10-15 13:54:40|||||||||2
1729000500000|2024-10-15 13:55:00|||||||||1
1729000530000|2024-10-15 13:55:30|||||||||3
1729000620000|2024-10-15 13:57:00|||||||||6
1729000630000|2024-10-15 13:57:10|||||||||1
1729000650000|2024-10-15 13:57:30|||||||||1
1729000660000|2024-10-15 13:57:40|||||||||2
1729000670000|2024-10-15 13:57:50|||||||||1
1729000690000|2024-10-15 13:58:10|||||||||1
1729000760000|2024-10-15 13:59:20|||||||||1
1729000780000|2024-10-15 13:59:40|||||||||1
1729000820000|2024-10-15 14:00:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|96
1729000830000|2024-10-15 14:00:30|17.97|17.89|18|17.92|18|17.92|17.97|17.89|3
1729000840000|2024-10-15 14:00:40|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|46
1729000850000|2024-10-15 14:00:50|||||||||1
1729000860000|2024-10-15 14:01:00|||||||||2
1729000890000|2024-10-15 14:01:30|||||||||2
1729000920000|2024-10-15 14:02:00|||||||||1
1729000940000|2024-10-15 14:02:20|||||||||1
1729000980000|2024-10-15 14:03:00|||||||||1
1729001000000|2024-10-15 14:03:20|||||||||14
1729001070000|2024-10-15 14:04:30|||||||||1
1729001090000|2024-10-15 14:04:50|||||||||200
1729001100000|2024-10-15 14:05:00|18|17.92|18|17.92|18|17.92|18|17.92|58
1729001110000|2024-10-15 14:05:10|||||||||1
1729001120000|2024-10-15 14:05:20|||||||||1
1729001180000|2024-10-15 14:06:20|17.95|17.87|18|17.92|18|17.92|17.95|17.87|11
1729001230000|2024-10-15 14:07:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|10
1729001250000|2024-10-15 14:07:30|||||||||18
1729001270000|2024-10-15 14:07:50|||||||||2
1729001360000|2024-10-15 14:09:20|||||||||2
1729001370000|2024-10-15 14:09:30|||||||||13
1729001380000|2024-10-15 14:09:40|18|17.92|18|17.92|18|17.92|18|17.92|39
1729001410000|2024-10-15 14:10:10|||||||||1
1729001440000|2024-10-15 14:10:40|||||||||1
1729001480000|2024-10-15 14:11:20|||||||||2
1729001500000|2024-10-15 14:11:40|||||||||20
1729001570000|2024-10-15 14:12:50|||||||||9
1729001590000|2024-10-15 14:13:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|16
1729001600000|2024-10-15 14:13:20|||||||||1
1729001610000|2024-10-15 14:13:30|||||||||2
1729001680000|2024-10-15 14:14:40|||||||||2
1729001700000|2024-10-15 14:15:00|||||||||2
1729001720000|2024-10-15 14:15:20|||||||||1
1729001730000|2024-10-15 14:15:30|||||||||4
1729001740000|2024-10-15 14:15:40|||||||||1
1729001750000|2024-10-15 14:15:50|||||||||1
1729001760000|2024-10-15 14:16:00|||||||||2
1729001770000|2024-10-15 14:16:10|||||||||2
1729001780000|2024-10-15 14:16:20|||||||||2
1729001790000|2024-10-15 14:16:30|||||||||3
1729001800000|2024-10-15 14:16:40|||||||||1
1729001810000|2024-10-15 14:16:50|||||||||1
1729001820000|2024-10-15 14:17:00|||||||||1
1729001830000|2024-10-15 14:17:10|||||||||1
1729001840000|2024-10-15 14:17:20|||||||||129
1729001850000|2024-10-15 14:17:30|||||||||1
1729001860000|2024-10-15 14:17:40|||||||||1
1729001870000|2024-10-15 14:17:50|||||||||1
1729001880000|2024-10-15 14:18:00|||||||||1
1729001890000|2024-10-15 14:18:10|||||||||56
1729001900000|2024-10-15 14:18:20|||||||||9
1729001910000|2024-10-15 14:18:30|||||||||1
1729001930000|2024-10-15 14:18:50|||||||||2
1729001940000|2024-10-15 14:19:00|||||||||2
1729001950000|2024-10-15 14:19:10|||||||||3
1729001960000|2024-10-15 14:19:20|18|17.92|18|17.92|18|17.92|18|17.92|37
1729001970000|2024-10-15 14:19:30|||||||||1
1729001980000|2024-10-15 14:19:40|||||||||1
1729001990000|2024-10-15 14:19:50|||||||||1
1729002010000|2024-10-15 14:20:10|||||||||1
1729002020000|2024-10-15 14:20:20|||||||||1
1729002030000|2024-10-15 14:20:30|||||||||2
1729002040000|2024-10-15 14:20:40|||||||||2
1729002050000|2024-10-15 14:20:50|||||||||2
1729002070000|2024-10-15 14:21:10|||||||||17
1729002080000|2024-10-15 14:21:20|||||||||1
1729002090000|2024-10-15 14:21:30|||||||||1
1729002100000|2024-10-15 14:21:40|||||||||1
1729002120000|2024-10-15 14:22:00|||||||||1
1729002150000|2024-10-15 14:22:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|119
1729002160000|2024-10-15 14:22:40|||||||||2
1729002190000|2024-10-15 14:23:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|279
1729002200000|2024-10-15 14:23:20|||||||||20
1729002250000|2024-10-15 14:24:10|||||||||1
1729002260000|2024-10-15 14:24:20|||||||||1
1729002280000|2024-10-15 14:24:40|||||||||5
1729002300000|2024-10-15 14:25:00|||||||||2
1729002320000|2024-10-15 14:25:20|||||||||5
1729002370000|2024-10-15 14:26:10|||||||||7
1729002390000|2024-10-15 14:26:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|25
1729002400000|2024-10-15 14:26:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|6
1729002410000|2024-10-15 14:26:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|28
1729002420000|2024-10-15 14:27:00|||||||||1
1729002440000|2024-10-15 14:27:20|||||||||20
1729002520000|2024-10-15 14:28:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|32
1729002530000|2024-10-15 14:28:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|458
1729002540000|2024-10-15 14:29:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|113
1729002550000|2024-10-15 14:29:10|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|9
1729002560000|2024-10-15 14:29:20|||||||||5
1729002570000|2024-10-15 14:29:30|||||||||24
1729002600000|2024-10-15 14:30:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|86
1729002610000|2024-10-15 14:30:10|||||||||1
1729002620000|2024-10-15 14:30:20|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|60
1729002630000|2024-10-15 14:30:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|30
1729002640000|2024-10-15 14:30:40|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|416
1729002650000|2024-10-15 14:30:50|18.22|18.14|18.2|18.12|18.25|18.17|18.2|18.12|132
1729002670000|2024-10-15 14:31:10|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|22
1729002680000|2024-10-15 14:31:20|18.17|18.09|18.2|18.12|18.2|18.12|18.15|18.07|16
1729002690000|2024-10-15 14:31:30|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|49
1729002700000|2024-10-15 14:31:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|8
1729002710000|2024-10-15 14:31:50|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|49
1729002720000|2024-10-15 14:32:00|||||||||88
1729002730000|2024-10-15 14:32:10|||||||||10
1729002750000|2024-10-15 14:32:30|||||||||132
1729002760000|2024-10-15 14:32:40|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|214
1729002770000|2024-10-15 14:32:50|||||||||1
1729002780000|2024-10-15 14:33:00|||||||||13
1729002810000|2024-10-15 14:33:30|||||||||11
1729002850000|2024-10-15 14:34:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|314
1729002860000|2024-10-15 14:34:20|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|136
1729002880000|2024-10-15 14:34:40|||||||||7
1729002890000|2024-10-15 14:34:50|||||||||4
1729002910000|2024-10-15 14:35:10|18.25|18.17|18.27|18.19|18.3|18.22|18.25|18.17|252
1729002920000|2024-10-15 14:35:20|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|20
1729002930000|2024-10-15 14:35:30|||||||||2
1729002940000|2024-10-15 14:35:40|||||||||7
1729002950000|2024-10-15 14:35:50|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|9
1729002980000|2024-10-15 14:36:20|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|171
1729003020000|2024-10-15 14:37:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|257
1729003030000|2024-10-15 14:37:10|||||||||8
1729003040000|2024-10-15 14:37:20|||||||||6
1729003050000|2024-10-15 14:37:30|||||||||1
1729003060000|2024-10-15 14:37:40|||||||||20
1729003070000|2024-10-15 14:37:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|84
1729003080000|2024-10-15 14:38:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|201
1729003090000|2024-10-15 14:38:10|||||||||5
1729003100000|2024-10-15 14:38:20|||||||||30
1729003110000|2024-10-15 14:38:30|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|16
1729003130000|2024-10-15 14:38:50|||||||||3
1729003150000|2024-10-15 14:39:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|39
1729003160000|2024-10-15 14:39:20|||||||||8
1729003190000|2024-10-15 14:39:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|330
1729003200000|2024-10-15 14:40:00|18.44|18.36|18.4|18.32|18.44|18.36|18.4|18.32|161
1729003220000|2024-10-15 14:40:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|51
1729003240000|2024-10-15 14:40:40|||||||||50
1729003250000|2024-10-15 14:40:50|18.44|18.36|18.44|18.36|18.44|18.36|18.39|18.31|31
1729003260000|2024-10-15 14:41:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|14
1729003270000|2024-10-15 14:41:10|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|88
1729003290000|2024-10-15 14:41:30|||||||||2
1729003330000|2024-10-15 14:42:10|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|178
1729003340000|2024-10-15 14:42:20|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|1
1729003350000|2024-10-15 14:42:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|31
1729003390000|2024-10-15 14:43:10|18.32|18.24|18.29|18.21|18.34|18.26|18.29|18.21|35
1729003400000|2024-10-15 14:43:20|||||||||1
1729003410000|2024-10-15 14:43:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|2
1729003420000|2024-10-15 14:43:40|18.29|18.21|18.29|18.21|18.34|18.26|18.29|18.21|7
1729003430000|2024-10-15 14:43:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1729003440000|2024-10-15 14:44:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1729003450000|2024-10-15 14:44:10|18.32|18.24|18.34|18.26|18.34|18.26|18.29|18.21|9
1729003490000|2024-10-15 14:44:50|||||||||1
1729003500000|2024-10-15 14:45:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|108
1729003510000|2024-10-15 14:45:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|150
1729003520000|2024-10-15 14:45:20|||||||||20
1729003530000|2024-10-15 14:45:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|101
1729003570000|2024-10-15 14:46:10|||||||||1
1729003590000|2024-10-15 14:46:30|||||||||3
1729003630000|2024-10-15 14:47:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|216
1729003640000|2024-10-15 14:47:20|||||||||1
1729003650000|2024-10-15 14:47:30|18.27|18.19|18.29|18.21|18.29|18.21|18.25|18.17|156
1729003670000|2024-10-15 14:47:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|113
1729003680000|2024-10-15 14:48:00|||||||||1
1729003690000|2024-10-15 14:48:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729003700000|2024-10-15 14:48:20|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1729003710000|2024-10-15 14:48:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1729003720000|2024-10-15 14:48:40|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|37
1729003730000|2024-10-15 14:48:50|||||||||1
1729003750000|2024-10-15 14:49:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|7
1729003760000|2024-10-15 14:49:20|18.27|18.19|18.29|18.21|18.29|18.21|18.25|18.17|219
1729003790000|2024-10-15 14:49:50|||||||||1
1729003800000|2024-10-15 14:50:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1729003810000|2024-10-15 14:50:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1729003840000|2024-10-15 14:50:40|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|0
1729003850000|2024-10-15 14:50:50|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1729003870000|2024-10-15 14:51:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1729003880000|2024-10-15 14:51:20|||||||||2
1729003890000|2024-10-15 14:51:30|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1729003900000|2024-10-15 14:51:40|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|17
1729003920000|2024-10-15 14:52:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|210
1729003930000|2024-10-15 14:52:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|42
1729003940000|2024-10-15 14:52:20|||||||||18
1729003960000|2024-10-15 14:52:40|18.3|18.22|18.32|18.24|18.34|18.26|18.3|18.22|18
1729003970000|2024-10-15 14:52:50|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|0
1729003980000|2024-10-15 14:53:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|1
1729004010000|2024-10-15 14:53:30|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|32
1729004020000|2024-10-15 14:53:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|106
1729004030000|2024-10-15 14:53:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|109
1729004040000|2024-10-15 14:54:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|4
1729004060000|2024-10-15 14:54:20|||||||||9
1729004080000|2024-10-15 14:54:40|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|1
1729004090000|2024-10-15 14:54:50|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|5
1729004120000|2024-10-15 14:55:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729004140000|2024-10-15 14:55:40|||||||||5
1729004150000|2024-10-15 14:55:50|18.2|18.12|18.2|18.12|18.24|18.16|18.2|18.12|17
1729004160000|2024-10-15 14:56:00|18.24|18.16|18.22|18.14|18.24|18.16|18.2|18.12|12
1729004170000|2024-10-15 14:56:10|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|0
1729004180000|2024-10-15 14:56:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1729004210000|2024-10-15 14:56:50|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|20
1729004220000|2024-10-15 14:57:00|||||||||1
1729004240000|2024-10-15 14:57:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729004270000|2024-10-15 14:57:50|||||||||22
1729004280000|2024-10-15 14:58:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|136
1729004290000|2024-10-15 14:58:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729004320000|2024-10-15 14:58:40|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|17
1729004330000|2024-10-15 14:58:50|18.34|18.26|18.34|18.26|18.34|18.26|18.3|18.22|5
1729004340000|2024-10-15 14:59:00|||||||||140
1729004350000|2024-10-15 14:59:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1729004360000|2024-10-15 14:59:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1729004390000|2024-10-15 14:59:50|||||||||1
1729004430000|2024-10-15 15:00:30|||||||||5
1729004480000|2024-10-15 15:01:20|||||||||5
1729004490000|2024-10-15 15:01:30|||||||||1
1729004540000|2024-10-15 15:02:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|5
1729004550000|2024-10-15 15:02:30|||||||||22
1729004570000|2024-10-15 15:02:50|||||||||6
1729004580000|2024-10-15 15:03:00|||||||||10
1729004590000|2024-10-15 15:03:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|26
1729004600000|2024-10-15 15:03:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|30
1729004640000|2024-10-15 15:04:00|||||||||1
1729004650000|2024-10-15 15:04:10|||||||||5
1729004660000|2024-10-15 15:04:20|||||||||4
1729004670000|2024-10-15 15:04:30|||||||||2
1729004680000|2024-10-15 15:04:40|||||||||6
1729004690000|2024-10-15 15:04:50|||||||||3
1729004700000|2024-10-15 15:05:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|155
1729004710000|2024-10-15 15:05:10|||||||||7
1729004720000|2024-10-15 15:05:20|||||||||4
1729004730000|2024-10-15 15:05:30|||||||||3
1729004740000|2024-10-15 15:05:40|||||||||5
1729004750000|2024-10-15 15:05:50|||||||||2
1729004760000|2024-10-15 15:06:00|||||||||6
1729004770000|2024-10-15 15:06:10|||||||||4
1729004780000|2024-10-15 15:06:20|||||||||4
1729004790000|2024-10-15 15:06:30|18.42|18.34|18.44|18.36|18.44|18.36|18.39|18.31|12
1729004800000|2024-10-15 15:06:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|25
1729004810000|2024-10-15 15:06:50|||||||||4
1729004820000|2024-10-15 15:07:00|||||||||6
1729004830000|2024-10-15 15:07:10|||||||||13
1729004840000|2024-10-15 15:07:20|||||||||57
1729004850000|2024-10-15 15:07:30|||||||||2
1729004860000|2024-10-15 15:07:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|32
1729004870000|2024-10-15 15:07:50|||||||||4
1729004880000|2024-10-15 15:08:00|||||||||4
1729004890000|2024-10-15 15:08:10|||||||||5
1729004900000|2024-10-15 15:08:20|18.42|18.34|18.39|18.31|18.44|18.36|18.39|18.31|86
1729004910000|2024-10-15 15:08:30|||||||||6
1729004920000|2024-10-15 15:08:40|||||||||2
1729004930000|2024-10-15 15:08:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|9
1729004940000|2024-10-15 15:09:00|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|95
1729004950000|2024-10-15 15:09:10|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|10
1729004960000|2024-10-15 15:09:20|||||||||9
1729004970000|2024-10-15 15:09:30|||||||||16
1729004980000|2024-10-15 15:09:40|||||||||8
1729004990000|2024-10-15 15:09:50|||||||||14
1729005010000|2024-10-15 15:10:10|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|5
1729005020000|2024-10-15 15:10:20|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|8
1729005030000|2024-10-15 15:10:30|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|1
1729005040000|2024-10-15 15:10:40|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|0
1729005080000|2024-10-15 15:11:20|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|23
1729005090000|2024-10-15 15:11:30|||||||||10
1729005100000|2024-10-15 15:11:40|18.42|18.34|18.44|18.36|18.44|18.36|18.39|18.31|17
1729005110000|2024-10-15 15:11:50|||||||||2
1729005130000|2024-10-15 15:12:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|9
1729005150000|2024-10-15 15:12:30|18.42|18.34|18.44|18.36|18.44|18.36|18.39|18.31|5
1729005170000|2024-10-15 15:12:50|18.42|18.34|18.39|18.31|18.44|18.36|18.39|18.31|2
1729005180000|2024-10-15 15:13:00|18.44|18.36|18.39|18.31|18.44|18.36|18.39|18.31|1
1729005210000|2024-10-15 15:13:30|||||||||4
1729005230000|2024-10-15 15:13:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|4
1729005290000|2024-10-15 15:14:50|18.39|18.31|18.39|18.31|18.44|18.36|18.39|18.31|6
1729005310000|2024-10-15 15:15:10|||||||||1
1729005320000|2024-10-15 15:15:20|||||||||1
1729005340000|2024-10-15 15:15:40|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|13
1729005350000|2024-10-15 15:15:50|18.37|18.29|18.34|18.26|18.39|18.31|18.34|18.26|4
1729005360000|2024-10-15 15:16:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|37
1729005380000|2024-10-15 15:16:20|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|20
1729005390000|2024-10-15 15:16:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1729005420000|2024-10-15 15:17:00|||||||||1
1729005430000|2024-10-15 15:17:10|||||||||1
1729005460000|2024-10-15 15:17:40|||||||||1
1729005480000|2024-10-15 15:18:00|||||||||6
1729005490000|2024-10-15 15:18:10|||||||||1
1729005510000|2024-10-15 15:18:30|||||||||1
1729005520000|2024-10-15 15:18:40|||||||||1
1729005530000|2024-10-15 15:18:50|||||||||53
1729005560000|2024-10-15 15:19:20|||||||||65
1729005570000|2024-10-15 15:19:30|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|11
1729005620000|2024-10-15 15:20:20|||||||||4
1729005630000|2024-10-15 15:20:30|||||||||2
1729005660000|2024-10-15 15:21:00|||||||||3
1729005670000|2024-10-15 15:21:10|||||||||1
1729005690000|2024-10-15 15:21:30|||||||||1
1729005700000|2024-10-15 15:21:40|||||||||21
1729005720000|2024-10-15 15:22:00|||||||||1
1729005740000|2024-10-15 15:22:20|||||||||2
1729005750000|2024-10-15 15:22:30|||||||||3
1729005770000|2024-10-15 15:22:50|||||||||2
1729005780000|2024-10-15 15:23:00|||||||||2
1729005800000|2024-10-15 15:23:20|||||||||18
1729005810000|2024-10-15 15:23:30|||||||||2
1729005820000|2024-10-15 15:23:40|||||||||4
1729005830000|2024-10-15 15:23:50|||||||||20
1729005850000|2024-10-15 15:24:10|||||||||81
1729005860000|2024-10-15 15:24:20|||||||||1
1729005870000|2024-10-15 15:24:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|34
1729005880000|2024-10-15 15:24:40|||||||||1
1729005900000|2024-10-15 15:25:00|||||||||85
1729005910000|2024-10-15 15:25:10|||||||||1
1729005920000|2024-10-15 15:25:20|||||||||1
1729005940000|2024-10-15 15:25:40|||||||||20
1729005950000|2024-10-15 15:25:50|||||||||20
1729005960000|2024-10-15 15:26:00|||||||||1
1729005970000|2024-10-15 15:26:10|||||||||1
1729005980000|2024-10-15 15:26:20|||||||||2
1729005990000|2024-10-15 15:26:30|||||||||5
1729006010000|2024-10-15 15:26:50|||||||||22
1729006020000|2024-10-15 15:27:00|||||||||2
1729006050000|2024-10-15 15:27:30|||||||||1
1729006060000|2024-10-15 15:27:40|||||||||22
1729006090000|2024-10-15 15:28:10|||||||||14
1729006100000|2024-10-15 15:28:20|||||||||4
1729006110000|2024-10-15 15:28:30|||||||||21
1729006120000|2024-10-15 15:28:40|||||||||2
1729006130000|2024-10-15 15:28:50|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|41
1729006140000|2024-10-15 15:29:00|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|19
1729006150000|2024-10-15 15:29:10|||||||||26
1729006160000|2024-10-15 15:29:20|||||||||15
1729006170000|2024-10-15 15:29:30|||||||||27
1729006180000|2024-10-15 15:29:40|||||||||16
1729006190000|2024-10-15 15:29:50|||||||||43
1729006200000|2024-10-15 15:30:00|||||||||2
1729006210000|2024-10-15 15:30:10|||||||||5
1729006220000|2024-10-15 15:30:20|||||||||1
1729006230000|2024-10-15 15:30:30|||||||||17
1729006240000|2024-10-15 15:30:40|||||||||1
1729006270000|2024-10-15 15:31:10|||||||||2
1729006290000|2024-10-15 15:31:30|||||||||14
1729006320000|2024-10-15 15:32:00|18.44|18.36|18.39|18.31|18.44|18.36|18.39|18.31|48
1729006380000|2024-10-15 15:33:00|||||||||85
1729006390000|2024-10-15 15:33:10|||||||||3
1729006410000|2024-10-15 15:33:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|105
1729006430000|2024-10-15 15:33:50|||||||||49
1729006440000|2024-10-15 15:34:00|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|17
1729006480000|2024-10-15 15:34:40|||||||||101
1729006490000|2024-10-15 15:34:50|||||||||9
1729006530000|2024-10-15 15:35:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|123
1729006640000|2024-10-15 15:37:20|||||||||4
1729006670000|2024-10-15 15:37:50|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|58
1729006680000|2024-10-15 15:38:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|15
1729006700000|2024-10-15 15:38:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|92
1729006720000|2024-10-15 15:38:40|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|19
1729006730000|2024-10-15 15:38:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|104
1729006830000|2024-10-15 15:40:30|||||||||11
1729006840000|2024-10-15 15:40:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|30
1729006850000|2024-10-15 15:40:50|18.39|18.31|18.44|18.36|18.44|18.36|18.39|18.31|28
1729006860000|2024-10-15 15:41:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|11
1729006870000|2024-10-15 15:41:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|8
1729006900000|2024-10-15 15:41:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|11
1729006910000|2024-10-15 15:41:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1729006940000|2024-10-15 15:42:20|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|0
1729006960000|2024-10-15 15:42:40|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|2
1729006970000|2024-10-15 15:42:50|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|17
1729006980000|2024-10-15 15:43:00|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|12
1729006990000|2024-10-15 15:43:10|18.37|18.29|18.39|18.31|18.39|18.31|18.34|18.26|7
1729007000000|2024-10-15 15:43:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1729007010000|2024-10-15 15:43:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1729007020000|2024-10-15 15:43:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1729007080000|2024-10-15 15:44:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|6
1729007090000|2024-10-15 15:44:50|||||||||1
1729007100000|2024-10-15 15:45:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|13
1729007120000|2024-10-15 15:45:20|||||||||2
1729007130000|2024-10-15 15:45:30|18.52|18.44|18.49|18.41|18.54|18.46|18.49|18.41|58
1729007140000|2024-10-15 15:45:40|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|52
1729007150000|2024-10-15 15:45:50|18.52|18.44|18.54|18.46|18.54|18.46|18.49|18.41|48
1729007160000|2024-10-15 15:46:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|111
1729007170000|2024-10-15 15:46:10|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|40
1729007180000|2024-10-15 15:46:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|8
1729007200000|2024-10-15 15:46:40|18.52|18.44|18.54|18.46|18.54|18.46|18.49|18.41|46
1729007210000|2024-10-15 15:46:50|||||||||17
1729007220000|2024-10-15 15:47:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|63
1729007230000|2024-10-15 15:47:10|||||||||59
1729007240000|2024-10-15 15:47:20|||||||||1
1729007250000|2024-10-15 15:47:30|||||||||151
1729007270000|2024-10-15 15:47:50|18.64|18.56|18.64|18.56|18.64|18.56|18.59|18.51|83
1729007280000|2024-10-15 15:48:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|22
1729007290000|2024-10-15 15:48:10|||||||||1
1729007300000|2024-10-15 15:48:20|||||||||10
1729007310000|2024-10-15 15:48:30|||||||||1
1729007320000|2024-10-15 15:48:40|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|109
1729007340000|2024-10-15 15:49:00|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|13
1729007360000|2024-10-15 15:49:20|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|109
1729007370000|2024-10-15 15:49:30|||||||||2
1729007390000|2024-10-15 15:49:50|||||||||101
1729007400000|2024-10-15 15:50:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|103
1729007420000|2024-10-15 15:50:20|||||||||1
1729007430000|2024-10-15 15:50:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|22
1729007480000|2024-10-15 15:51:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1729007490000|2024-10-15 15:51:30|18.57|18.49|18.54|18.46|18.59|18.51|18.54|18.46|45
1729007510000|2024-10-15 15:51:50|||||||||1
1729007540000|2024-10-15 15:52:20|18.59|18.51|18.59|18.51|18.59|18.51|18.54|18.46|15
1729007550000|2024-10-15 15:52:30|||||||||10
1729007570000|2024-10-15 15:52:50|||||||||16
1729007590000|2024-10-15 15:53:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|14
1729007600000|2024-10-15 15:53:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|64
1729007650000|2024-10-15 15:54:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|19
1729007660000|2024-10-15 15:54:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|23
1729007670000|2024-10-15 15:54:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729007690000|2024-10-15 15:54:50|||||||||1
1729007700000|2024-10-15 15:55:00|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|77
1729007740000|2024-10-15 15:55:40|||||||||1
1729007750000|2024-10-15 15:55:50|||||||||1
1729007760000|2024-10-15 15:56:00|||||||||9
1729007770000|2024-10-15 15:56:10|18.62|18.54|18.59|18.51|18.64|18.56|18.59|18.51|63
1729007790000|2024-10-15 15:56:30|18.64|18.56|18.64|18.56|18.64|18.56|18.59|18.51|17
1729007800000|2024-10-15 15:56:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1729007820000|2024-10-15 15:57:00|||||||||1
1729007840000|2024-10-15 15:57:20|||||||||3
1729007850000|2024-10-15 15:57:30|||||||||1
1729007880000|2024-10-15 15:58:00|||||||||1
1729007910000|2024-10-15 15:58:30|||||||||1
1729007950000|2024-10-15 15:59:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1729007960000|2024-10-15 15:59:20|||||||||5
1729007990000|2024-10-15 15:59:50|||||||||2
1729008040000|2024-10-15 16:00:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|36
1729008180000|2024-10-15 16:03:00|||||||||1
1729008250000|2024-10-15 16:04:10|||||||||6
1729008280000|2024-10-15 16:04:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|94
1729008300000|2024-10-15 16:05:00|||||||||5
1729008390000|2024-10-15 16:06:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|239
1729008410000|2024-10-15 16:06:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|7
1729008420000|2024-10-15 16:07:00|||||||||6
1729008430000|2024-10-15 16:07:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|20
1729008470000|2024-10-15 16:07:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|46
1729008480000|2024-10-15 16:08:00|||||||||17
1729008490000|2024-10-15 16:08:10|||||||||12
1729008500000|2024-10-15 16:08:20|||||||||20
1729008550000|2024-10-15 16:09:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|77
1729008570000|2024-10-15 16:09:30|||||||||8
1729008580000|2024-10-15 16:09:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|18
1729008590000|2024-10-15 16:09:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1729008670000|2024-10-15 16:11:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1729008740000|2024-10-15 16:12:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|213
1729008790000|2024-10-15 16:13:10|||||||||1
1729009060000|2024-10-15 16:17:40|||||||||28
1729009080000|2024-10-15 16:18:00|||||||||1
1729009100000|2024-10-15 16:18:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|43
1729009150000|2024-10-15 16:19:10|||||||||1
1729009200000|2024-10-15 16:20:00|||||||||13
1729009230000|2024-10-15 16:20:30|||||||||1
1729009270000|2024-10-15 16:21:10|||||||||1
1729009320000|2024-10-15 16:22:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|82
1729009340000|2024-10-15 16:22:20|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|22
1729009350000|2024-10-15 16:22:30|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|4
1729009400000|2024-10-15 16:23:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|7
1729009440000|2024-10-15 16:24:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1729009680000|2024-10-15 16:28:00|||||||||2
1729009700000|2024-10-15 16:28:20|||||||||1
1729009830000|2024-10-15 16:30:30|||||||||1
1729009870000|2024-10-15 16:31:10|||||||||63
1729009880000|2024-10-15 16:31:20|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|29
1729009920000|2024-10-15 16:32:00|||||||||1
1729010030000|2024-10-15 16:33:50|||||||||1
1729010090000|2024-10-15 16:34:50|||||||||1
1729010130000|2024-10-15 16:35:30|||||||||1
1729010210000|2024-10-15 16:36:50|||||||||1
1729010300000|2024-10-15 16:38:20|||||||||1
1729010340000|2024-10-15 16:39:00|||||||||1
1729010470000|2024-10-15 16:41:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|41
1729010760000|2024-10-15 16:46:00|||||||||1
1729010770000|2024-10-15 16:46:10|||||||||2
1729010820000|2024-10-15 16:47:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|12
1729010830000|2024-10-15 16:47:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1729011070000|2024-10-15 16:51:10|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|24
1729011140000|2024-10-15 16:52:20|||||||||1
1729011160000|2024-10-15 16:52:40|||||||||1
1729011220000|2024-10-15 16:53:40|||||||||1
1729011340000|2024-10-15 16:55:40|||||||||1
1729011360000|2024-10-15 16:56:00|||||||||1
1729011430000|2024-10-15 16:57:10|||||||||1
1729011680000|2024-10-15 17:01:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|15
1729011710000|2024-10-15 17:01:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729011780000|2024-10-15 17:03:00|||||||||5
1729011800000|2024-10-15 17:03:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|5
1729011810000|2024-10-15 17:03:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729011840000|2024-10-15 17:04:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729011900000|2024-10-15 17:05:00|||||||||11
1729012020000|2024-10-15 17:07:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|7
1729012060000|2024-10-15 17:07:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|18
1729012070000|2024-10-15 17:07:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729012200000|2024-10-15 17:10:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1729012290000|2024-10-15 17:11:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|53
1729012380000|2024-10-15 17:13:00|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|51
1729012390000|2024-10-15 17:13:10|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1729012410000|2024-10-15 17:13:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|7
1729012440000|2024-10-15 17:14:00|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|3
1729012460000|2024-10-15 17:14:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1729012480000|2024-10-15 17:14:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729012510000|2024-10-15 17:15:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1729012520000|2024-10-15 17:15:20|||||||||10
1729012600000|2024-10-15 17:16:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|13
1729012810000|2024-10-15 17:20:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|6
1729012820000|2024-10-15 17:20:20|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|0
1729012830000|2024-10-15 17:20:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729013290000|2024-10-15 17:28:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|9
1729013400000|2024-10-15 17:30:00|||||||||14
1729013410000|2024-10-15 17:30:10|||||||||47
1729013540000|2024-10-15 17:32:20|||||||||10
1729013900000|2024-10-15 17:38:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|70
1729013910000|2024-10-15 17:38:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729013950000|2024-10-15 17:39:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|11
1729014000000|2024-10-15 17:40:00|||||||||2
1729014080000|2024-10-15 17:41:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1729014290000|2024-10-15 17:44:50|||||||||2
1729014680000|2024-10-15 17:51:20|||||||||1
1729014750000|2024-10-15 17:52:30|||||||||6
1729014950000|2024-10-15 17:55:50|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|20
1729014960000|2024-10-15 17:56:00|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|8
1729014980000|2024-10-15 17:56:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1729015500000|2024-10-15 18:05:00|||||||||1
1729015560000|2024-10-15 18:06:00|||||||||18
1729015620000|2024-10-15 18:07:00|||||||||14
1729015630000|2024-10-15 18:07:10|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|10
1729015640000|2024-10-15 18:07:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729015650000|2024-10-15 18:07:30|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|2
1729015940000|2024-10-15 18:12:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|31
1729015980000|2024-10-15 18:13:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729016360000|2024-10-15 18:19:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|11
1729016370000|2024-10-15 18:19:30|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|13
1729016400000|2024-10-15 18:20:00|||||||||50
1729016430000|2024-10-15 18:20:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|4
1729016880000|2024-10-15 18:28:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|7
1729016890000|2024-10-15 18:28:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|19
1729016910000|2024-10-15 18:28:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1729017070000|2024-10-15 18:31:10|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|23
1729017080000|2024-10-15 18:31:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729017190000|2024-10-15 18:33:10|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|22
1729017200000|2024-10-15 18:33:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|29
1729017210000|2024-10-15 18:33:30|||||||||1
1729017270000|2024-10-15 18:34:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1729017290000|2024-10-15 18:34:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|30
1729017300000|2024-10-15 18:35:00|||||||||40
1729017390000|2024-10-15 18:36:30|||||||||9
1729017640000|2024-10-15 18:40:40|||||||||1
1729018100000|2024-10-15 18:48:20|||||||||19
1729018110000|2024-10-15 18:48:30|||||||||10
1729018120000|2024-10-15 18:48:40|||||||||10
1729018180000|2024-10-15 18:49:40|||||||||15
1729018190000|2024-10-15 18:49:50|||||||||16
1729018230000|2024-10-15 18:50:30|||||||||1
1729018240000|2024-10-15 18:50:40|||||||||1
1729018250000|2024-10-15 18:50:50|||||||||20
1729018260000|2024-10-15 18:51:00|||||||||71
1729018300000|2024-10-15 18:51:40|||||||||1
1729018310000|2024-10-15 18:51:50|||||||||3
1729018320000|2024-10-15 18:52:00|||||||||3
1729018330000|2024-10-15 18:52:10|||||||||23
1729018380000|2024-10-15 18:53:00|||||||||31
1729018510000|2024-10-15 18:55:10|||||||||2
1729018570000|2024-10-15 18:56:10|||||||||19
1729018650000|2024-10-15 18:57:30|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|5
1729018660000|2024-10-15 18:57:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1729018670000|2024-10-15 18:57:50|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|0
1729018680000|2024-10-15 18:58:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|6
1729018710000|2024-10-15 18:58:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729018740000|2024-10-15 18:59:00|||||||||1
1729018800000|2024-10-15 19:00:00|||||||||27
1729018860000|2024-10-15 19:01:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|4
1729018890000|2024-10-15 19:01:30|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|2
1729018930000|2024-10-15 19:02:10|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|19
1729019120000|2024-10-15 19:05:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|39
1729019150000|2024-10-15 19:05:50|||||||||1
1729019160000|2024-10-15 19:06:00|||||||||1
1729019210000|2024-10-15 19:06:50|||||||||1
1729019260000|2024-10-15 19:07:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|19
1729019270000|2024-10-15 19:07:50|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|4
1729019280000|2024-10-15 19:08:00|||||||||1
1729019320000|2024-10-15 19:08:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|2
1729019360000|2024-10-15 19:09:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|22
1729019400000|2024-10-15 19:10:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|20
1729019430000|2024-10-15 19:10:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1729019630000|2024-10-15 19:13:50|||||||||1
1729019840000|2024-10-15 19:17:20|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|18
1729019950000|2024-10-15 19:19:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1729020020000|2024-10-15 19:20:20|18.74|18.66|18.74|18.66|18.79|18.71|18.74|18.66|19
1729020030000|2024-10-15 19:20:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1729020040000|2024-10-15 19:20:40|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1729020050000|2024-10-15 19:20:50|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|0
1729020070000|2024-10-15 19:21:10|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|0
1729020110000|2024-10-15 19:21:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729020220000|2024-10-15 19:23:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|11
1729020270000|2024-10-15 19:24:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|13
1729020290000|2024-10-15 19:24:50|||||||||3
1729020300000|2024-10-15 19:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729020390000|2024-10-15 19:26:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|7
1729020590000|2024-10-15 19:29:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|3
1729020670000|2024-10-15 19:31:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1729020720000|2024-10-15 19:32:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1729020790000|2024-10-15 19:33:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1729020820000|2024-10-15 19:33:40|||||||||2
1729020930000|2024-10-15 19:35:30|||||||||1
1729020980000|2024-10-15 19:36:20|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|25
1729021020000|2024-10-15 19:37:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1729021030000|2024-10-15 19:37:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1729021050000|2024-10-15 19:37:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1729021060000|2024-10-15 19:37:40|||||||||1
1729021080000|2024-10-15 19:38:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1729021140000|2024-10-15 19:39:00|||||||||11
1729021300000|2024-10-15 19:41:40|18.78|18.7|18.74|18.66|18.78|18.7|18.74|18.66|27
1729021310000|2024-10-15 19:41:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1729021320000|2024-10-15 19:42:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729021330000|2024-10-15 19:42:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1729021350000|2024-10-15 19:42:30|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1729021360000|2024-10-15 19:42:40|18.76|18.68|18.78|18.7|18.78|18.7|18.74|18.66|13
1729021380000|2024-10-15 19:43:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1729021450000|2024-10-15 19:44:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1729021460000|2024-10-15 19:44:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729021470000|2024-10-15 19:44:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1729021480000|2024-10-15 19:44:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1729021500000|2024-10-15 19:45:00|||||||||4
1729021520000|2024-10-15 19:45:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1729021540000|2024-10-15 19:45:40|||||||||10
1729021580000|2024-10-15 19:46:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|9
1729021680000|2024-10-15 19:48:00|||||||||2
1729021710000|2024-10-15 19:48:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1729021720000|2024-10-15 19:48:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729021780000|2024-10-15 19:49:40|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|4
1729021790000|2024-10-15 19:49:50|||||||||1
1729021940000|2024-10-15 19:52:20|||||||||13
1729021950000|2024-10-15 19:52:30|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1729021980000|2024-10-15 19:53:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1729022000000|2024-10-15 19:53:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1729022010000|2024-10-15 19:53:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729022090000|2024-10-15 19:54:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729022120000|2024-10-15 19:55:20|||||||||1
1729022240000|2024-10-15 19:57:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1729022250000|2024-10-15 19:57:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1729022300000|2024-10-15 19:58:20|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|115
1729022320000|2024-10-15 19:58:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|39
1729022330000|2024-10-15 19:58:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|75
1729022340000|2024-10-15 19:59:00|||||||||3
1729022350000|2024-10-15 19:59:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|140
1729022370000|2024-10-15 19:59:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|22
1729022380000|2024-10-15 19:59:40|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|8
1729022390000|2024-10-15 19:59:50|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1729037700000|2024-10-16 00:15:00|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1729037920000|2024-10-16 00:18:40|18.84|18.54|18.84|18.54|18.84|18.54|18.84|18.54|0
1729038000000|2024-10-16 00:20:00|18.86|18.56|18.84|18.54|18.86|18.56|18.84|18.54|0
1729038490000|2024-10-16 00:28:10|18.86|18.56|18.91|18.61|18.91|18.61|18.86|18.56|0
1729039080000|2024-10-16 00:38:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1729039090000|2024-10-16 00:38:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1729039110000|2024-10-16 00:38:30|18.96|18.71|18.91|18.61|18.96|18.82|18.9|18.61|0
1729039120000|2024-10-16 00:38:40|18.96|18.71|18.9|18.82|18.96|18.82|18.9|18.71|0
1729039130000|2024-10-16 00:38:50|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1729039180000|2024-10-16 00:39:40|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1729039210000|2024-10-16 00:40:10|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1729041520000|2024-10-16 01:18:40|18.98|18.73|19.01|18.76|19.01|18.76|18.98|18.73|0
1729041810000|2024-10-16 01:23:30|19|18.75|19|18.75|19|18.75|19|18.75|0
1729043240000|2024-10-16 01:47:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1729043470000|2024-10-16 01:51:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1729043530000|2024-10-16 01:52:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1729049030000|2024-10-16 03:23:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729051170000|2024-10-16 03:59:30|||||||||3
1729053860000|2024-10-16 04:44:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729053870000|2024-10-16 04:44:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1729054090000|2024-10-16 04:48:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729055270000|2024-10-16 05:07:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1729055280000|2024-10-16 05:08:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1729055400000|2024-10-16 05:10:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1729056030000|2024-10-16 05:20:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729056560000|2024-10-16 05:29:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729056600000|2024-10-16 05:30:00|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1729056740000|2024-10-16 05:32:20|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1729056750000|2024-10-16 05:32:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729056790000|2024-10-16 05:33:10|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1729056940000|2024-10-16 05:35:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729056950000|2024-10-16 05:35:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1729056960000|2024-10-16 05:36:00|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|4
1729056970000|2024-10-16 05:36:10|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1729057010000|2024-10-16 05:36:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729057020000|2024-10-16 05:37:00|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1729057030000|2024-10-16 05:37:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729057060000|2024-10-16 05:37:40|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1729057090000|2024-10-16 05:38:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729057100000|2024-10-16 05:38:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729057160000|2024-10-16 05:39:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729057170000|2024-10-16 05:39:30|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1729057230000|2024-10-16 05:40:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729057240000|2024-10-16 05:40:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729057370000|2024-10-16 05:42:50|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1729057420000|2024-10-16 05:43:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729057480000|2024-10-16 05:44:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729057500000|2024-10-16 05:45:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729057520000|2024-10-16 05:45:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729057530000|2024-10-16 05:45:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729057620000|2024-10-16 05:47:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729057730000|2024-10-16 05:48:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729057770000|2024-10-16 05:49:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729057790000|2024-10-16 05:49:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729057800000|2024-10-16 05:50:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1729058120000|2024-10-16 05:55:20|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1729058160000|2024-10-16 05:56:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729058250000|2024-10-16 05:57:30|||||||||15
1729058260000|2024-10-16 05:57:40|19|18.75|18.94|18.86|19|18.86|18.94|18.75|12
1729058270000|2024-10-16 05:57:50|||||||||4
1729058380000|2024-10-16 05:59:40|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|4
1729058390000|2024-10-16 05:59:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1729058400000|2024-10-16 06:00:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|33
1729058410000|2024-10-16 06:00:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1729058460000|2024-10-16 06:01:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|6
1729058470000|2024-10-16 06:01:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|12
1729058580000|2024-10-16 06:03:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1729058680000|2024-10-16 06:04:40|||||||||1
1729058700000|2024-10-16 06:05:00|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|4
1729058710000|2024-10-16 06:05:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|4
1729058850000|2024-10-16 06:07:30|||||||||1
1729059080000|2024-10-16 06:11:20|||||||||9
1729059290000|2024-10-16 06:14:50|||||||||4
1729059520000|2024-10-16 06:18:40|18.89|18.81|18.89|18.81|18.91|18.83|18.87|18.79|5
1729059530000|2024-10-16 06:18:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1729059540000|2024-10-16 06:19:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|12
1729059590000|2024-10-16 06:19:50|||||||||7
1729059620000|2024-10-16 06:20:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1729059640000|2024-10-16 06:20:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1729059740000|2024-10-16 06:22:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|11
1729059750000|2024-10-16 06:22:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729060250000|2024-10-16 06:30:50|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|9
1729060540000|2024-10-16 06:35:40|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|30
1729060550000|2024-10-16 06:35:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1729061110000|2024-10-16 06:45:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|25
1729061130000|2024-10-16 06:45:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|38
1729061290000|2024-10-16 06:48:10|||||||||46
1729061310000|2024-10-16 06:48:30|||||||||1
1729061670000|2024-10-16 06:54:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|6
1729061690000|2024-10-16 06:54:50|||||||||1
1729061720000|2024-10-16 06:55:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1729061780000|2024-10-16 06:56:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729061920000|2024-10-16 06:58:40|18.94|18.86|18.94|18.86|18.94|18.86|18.91|18.83|2
1729061940000|2024-10-16 06:59:00|18.96|18.88|18.94|18.86|18.96|18.88|18.91|18.83|13
1729061990000|2024-10-16 06:59:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1729062000000|2024-10-16 07:00:00|||||||||2
1729062010000|2024-10-16 07:00:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|35
1729062020000|2024-10-16 07:00:20|||||||||4
1729062030000|2024-10-16 07:00:30|18.92|18.84|18.96|18.88|18.96|18.88|18.92|18.84|3
1729062040000|2024-10-16 07:00:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|8
1729062060000|2024-10-16 07:01:00|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|21
1729062070000|2024-10-16 07:01:10|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|3
1729062080000|2024-10-16 07:01:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1729062170000|2024-10-16 07:02:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|7
1729062180000|2024-10-16 07:03:00|18.99|18.91|19.01|18.93|19.01|18.93|18.96|18.88|8
1729062190000|2024-10-16 07:03:10|18.96|18.88|18.96|18.88|18.99|18.91|18.96|18.88|19
1729062230000|2024-10-16 07:03:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|3
1729062240000|2024-10-16 07:04:00|||||||||3
1729062250000|2024-10-16 07:04:10|18.94|18.86|18.91|18.83|18.96|18.88|18.91|18.83|25
1729062280000|2024-10-16 07:04:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1729062300000|2024-10-16 07:05:00|||||||||18
1729062310000|2024-10-16 07:05:10|18.89|18.81|18.91|18.83|18.91|18.83|18.87|18.79|12
1729062320000|2024-10-16 07:05:20|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|5
1729062400000|2024-10-16 07:06:40|||||||||18
1729062410000|2024-10-16 07:06:50|18.89|18.81|18.89|18.81|18.91|18.83|18.89|18.81|2
1729062420000|2024-10-16 07:07:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1729062430000|2024-10-16 07:07:10|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|3
1729062440000|2024-10-16 07:07:20|18.91|18.83|18.89|18.81|18.91|18.83|18.87|18.79|3
1729062450000|2024-10-16 07:07:30|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1729062470000|2024-10-16 07:07:50|||||||||18
1729062510000|2024-10-16 07:08:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|25
1729062520000|2024-10-16 07:08:40|||||||||18
1729062530000|2024-10-16 07:08:50|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|28
1729062560000|2024-10-16 07:09:20|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|60
1729062570000|2024-10-16 07:09:30|18.84|18.76|18.87|18.79|18.87|18.79|18.82|18.74|3
1729062620000|2024-10-16 07:10:20|||||||||18
1729062650000|2024-10-16 07:10:50|||||||||14
1729062760000|2024-10-16 07:12:40|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|49
1729062800000|2024-10-16 07:13:20|||||||||3
1729062820000|2024-10-16 07:13:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1729062830000|2024-10-16 07:13:50|||||||||1
1729062880000|2024-10-16 07:14:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|5
1729062920000|2024-10-16 07:15:20|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|48
1729062940000|2024-10-16 07:15:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1729062990000|2024-10-16 07:16:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|14
1729063010000|2024-10-16 07:16:50|18.92|18.84|18.96|18.88|18.96|18.88|18.92|18.84|5
1729063020000|2024-10-16 07:17:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|8
1729063120000|2024-10-16 07:18:40|||||||||3
1729063150000|2024-10-16 07:19:10|||||||||2
1729063240000|2024-10-16 07:20:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|6
1729063300000|2024-10-16 07:21:40|18.97|18.89|18.97|18.89|18.97|18.89|18.94|18.86|30
1729063340000|2024-10-16 07:22:20|||||||||40
1729063350000|2024-10-16 07:22:30|||||||||40
1729063360000|2024-10-16 07:22:40|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|15
1729063430000|2024-10-16 07:23:50|||||||||100
1729063440000|2024-10-16 07:24:00|||||||||50
1729063490000|2024-10-16 07:24:50|||||||||40
1729063500000|2024-10-16 07:25:00|||||||||54
1729063520000|2024-10-16 07:25:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|16
1729063610000|2024-10-16 07:26:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1729063620000|2024-10-16 07:27:00|||||||||5
1729063640000|2024-10-16 07:27:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|2
1729063650000|2024-10-16 07:27:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|2
1729063660000|2024-10-16 07:27:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1729063700000|2024-10-16 07:28:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|136
1729063710000|2024-10-16 07:28:30|||||||||1
1729063810000|2024-10-16 07:30:10|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|74
1729063820000|2024-10-16 07:30:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|10
1729063830000|2024-10-16 07:30:30|||||||||1
1729063840000|2024-10-16 07:30:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|37
1729063900000|2024-10-16 07:31:40|||||||||1
1729063920000|2024-10-16 07:32:00|||||||||1
1729063930000|2024-10-16 07:32:10|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|30
1729063970000|2024-10-16 07:32:50|||||||||2
1729063990000|2024-10-16 07:33:10|||||||||5
1729064000000|2024-10-16 07:33:20|||||||||1
1729064020000|2024-10-16 07:33:40|||||||||1
1729064040000|2024-10-16 07:34:00|||||||||1
1729064050000|2024-10-16 07:34:10|||||||||1
1729064070000|2024-10-16 07:34:30|||||||||1
1729064090000|2024-10-16 07:34:50|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|2
1729064110000|2024-10-16 07:35:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|1
1729064130000|2024-10-16 07:35:30|||||||||1
1729064160000|2024-10-16 07:36:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|23
1729064180000|2024-10-16 07:36:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|21
1729064190000|2024-10-16 07:36:30|18.79|18.71|18.79|18.71|18.82|18.74|18.79|18.71|3
1729064200000|2024-10-16 07:36:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1729064220000|2024-10-16 07:37:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|3
1729064460000|2024-10-16 07:41:00|||||||||21
1729064490000|2024-10-16 07:41:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1729064500000|2024-10-16 07:41:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1729064540000|2024-10-16 07:42:20|||||||||40
1729064550000|2024-10-16 07:42:30|||||||||2
1729064700000|2024-10-16 07:45:00|||||||||20
1729064770000|2024-10-16 07:46:10|||||||||40
1729064920000|2024-10-16 07:48:40|||||||||1
1729064970000|2024-10-16 07:49:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|33
1729065000000|2024-10-16 07:50:00|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1729065010000|2024-10-16 07:50:10|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1729065020000|2024-10-16 07:50:20|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|10
1729065030000|2024-10-16 07:50:30|18.82|18.74|18.82|18.74|18.82|18.74|18.79|18.71|0
1729065070000|2024-10-16 07:51:10|||||||||1
1729065140000|2024-10-16 07:52:20|||||||||1
1729065150000|2024-10-16 07:52:30|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|4
1729065170000|2024-10-16 07:52:50|||||||||1
1729065180000|2024-10-16 07:53:00|||||||||1
1729065200000|2024-10-16 07:53:20|||||||||1
1729065220000|2024-10-16 07:53:40|||||||||1
1729065240000|2024-10-16 07:54:00|||||||||1
1729065270000|2024-10-16 07:54:30|||||||||1
1729065290000|2024-10-16 07:54:50|||||||||1
1729065330000|2024-10-16 07:55:30|||||||||46
1729065350000|2024-10-16 07:55:50|||||||||1
1729065360000|2024-10-16 07:56:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|9
1729065370000|2024-10-16 07:56:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|63
1729065380000|2024-10-16 07:56:20|||||||||1
1729065390000|2024-10-16 07:56:30|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|18
1729065400000|2024-10-16 07:56:40|||||||||2
1729065410000|2024-10-16 07:56:50|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1729065420000|2024-10-16 07:57:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1729065430000|2024-10-16 07:57:10|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|2
1729065440000|2024-10-16 07:57:20|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|0
1729065450000|2024-10-16 07:57:30|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|13
1729065460000|2024-10-16 07:57:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1729065610000|2024-10-16 08:00:10|||||||||10
1729065620000|2024-10-16 08:00:20|||||||||33
1729065640000|2024-10-16 08:00:40|18.82|18.74|18.79|18.71|18.82|18.74|18.77|18.69|34
1729065650000|2024-10-16 08:00:50|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1729065660000|2024-10-16 08:01:00|||||||||1
1729065720000|2024-10-16 08:02:00|||||||||1
1729065810000|2024-10-16 08:03:30|18.82|18.74|18.79|18.71|18.82|18.74|18.77|18.69|31
1729065820000|2024-10-16 08:03:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1729065940000|2024-10-16 08:05:40|||||||||5
1729066020000|2024-10-16 08:07:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|2
1729066060000|2024-10-16 08:07:40|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|10
1729066070000|2024-10-16 08:07:50|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1729066230000|2024-10-16 08:10:30|||||||||1
1729066270000|2024-10-16 08:11:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|562
1729066410000|2024-10-16 08:13:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|13
1729066420000|2024-10-16 08:13:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|30
1729066430000|2024-10-16 08:13:50|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|2
1729066440000|2024-10-16 08:14:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1729066500000|2024-10-16 08:15:00|18.79|18.71|18.77|18.69|18.82|18.74|18.77|18.69|10
1729066560000|2024-10-16 08:16:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|9
1729066570000|2024-10-16 08:16:10|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|13
1729066580000|2024-10-16 08:16:20|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1729066700000|2024-10-16 08:18:20|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|32
1729066710000|2024-10-16 08:18:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1729066730000|2024-10-16 08:18:50|||||||||1
1729066770000|2024-10-16 08:19:30|||||||||1
1729066810000|2024-10-16 08:20:10|||||||||3
1729066850000|2024-10-16 08:20:50|||||||||7
1729066860000|2024-10-16 08:21:00|||||||||1
1729066930000|2024-10-16 08:22:10|||||||||1
1729066970000|2024-10-16 08:22:50|||||||||1
1729067000000|2024-10-16 08:23:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|6
1729067010000|2024-10-16 08:23:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|9
1729067020000|2024-10-16 08:23:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1729067030000|2024-10-16 08:23:50|||||||||4
1729067040000|2024-10-16 08:24:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1729067050000|2024-10-16 08:24:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1729067180000|2024-10-16 08:26:20|||||||||3
1729067200000|2024-10-16 08:26:40|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|28
1729067240000|2024-10-16 08:27:20|||||||||7
1729067250000|2024-10-16 08:27:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|32
1729067300000|2024-10-16 08:28:20|||||||||6
1729067410000|2024-10-16 08:30:10|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|280
1729067420000|2024-10-16 08:30:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1729067430000|2024-10-16 08:30:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|4
1729067450000|2024-10-16 08:30:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|3
1729067460000|2024-10-16 08:31:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|63
1729067470000|2024-10-16 08:31:10|||||||||4
1729067600000|2024-10-16 08:33:20|||||||||3
1729067610000|2024-10-16 08:33:30|||||||||1
1729067620000|2024-10-16 08:33:40|||||||||4
1729067660000|2024-10-16 08:34:20|||||||||1
1729067710000|2024-10-16 08:35:10|||||||||1
1729067720000|2024-10-16 08:35:20|||||||||1
1729067730000|2024-10-16 08:35:30|||||||||1
1729067750000|2024-10-16 08:35:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|7
1729067770000|2024-10-16 08:36:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|77
1729067780000|2024-10-16 08:36:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|23
1729067800000|2024-10-16 08:36:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1729067840000|2024-10-16 08:37:20|||||||||4
1729067850000|2024-10-16 08:37:30|||||||||45
1729067950000|2024-10-16 08:39:10|||||||||1
1729067990000|2024-10-16 08:39:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|103
1729068020000|2024-10-16 08:40:20|||||||||5
1729068080000|2024-10-16 08:41:20|||||||||1
1729068090000|2024-10-16 08:41:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|142
1729068120000|2024-10-16 08:42:00|||||||||2
1729068170000|2024-10-16 08:42:50|||||||||20
1729068400000|2024-10-16 08:46:40|||||||||22
1729068510000|2024-10-16 08:48:30|||||||||4
1729068650000|2024-10-16 08:50:50|||||||||1
1729068860000|2024-10-16 08:54:20|||||||||2
1729068880000|2024-10-16 08:54:40|||||||||1
1729068900000|2024-10-16 08:55:00|||||||||1
1729068910000|2024-10-16 08:55:10|||||||||1
1729068930000|2024-10-16 08:55:30|||||||||1
1729068940000|2024-10-16 08:55:40|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|215
1729068950000|2024-10-16 08:55:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1729068960000|2024-10-16 08:56:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1729069020000|2024-10-16 08:57:00|||||||||1
1729069040000|2024-10-16 08:57:20|||||||||1
1729069080000|2024-10-16 08:58:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|62
1729069100000|2024-10-16 08:58:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1729069120000|2024-10-16 08:58:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1729069180000|2024-10-16 08:59:40|||||||||2
1729069240000|2024-10-16 09:00:40|18.79|18.71|18.76|18.68|18.81|18.73|18.76|18.68|112
1729069270000|2024-10-16 09:01:10|||||||||3
1729069410000|2024-10-16 09:03:30|||||||||9
1729069460000|2024-10-16 09:04:20|||||||||2
1729069480000|2024-10-16 09:04:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|515
1729069510000|2024-10-16 09:05:10|||||||||20
1729069520000|2024-10-16 09:05:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|9
1729069550000|2024-10-16 09:05:50|||||||||64
1729069630000|2024-10-16 09:07:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|190
1729069730000|2024-10-16 09:08:50|||||||||3
1729069760000|2024-10-16 09:09:20|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|0
1729069770000|2024-10-16 09:09:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1729069820000|2024-10-16 09:10:20|||||||||2
1729069830000|2024-10-16 09:10:30|||||||||5
1729069880000|2024-10-16 09:11:20|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|126
1729069890000|2024-10-16 09:11:30|||||||||11
1729069960000|2024-10-16 09:12:40|||||||||2
1729070020000|2024-10-16 09:13:40|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|50
1729070040000|2024-10-16 09:14:00|||||||||3
1729070050000|2024-10-16 09:14:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|10
1729070060000|2024-10-16 09:14:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|27
1729070070000|2024-10-16 09:14:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|13
1729070150000|2024-10-16 09:15:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|20
1729070240000|2024-10-16 09:17:20|||||||||1
1729070320000|2024-10-16 09:18:40|||||||||19
1729070340000|2024-10-16 09:19:00|||||||||8
1729070370000|2024-10-16 09:19:30|||||||||3
1729070380000|2024-10-16 09:19:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|3
1729070410000|2024-10-16 09:20:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1729070420000|2024-10-16 09:20:20|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|10
1729070430000|2024-10-16 09:20:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1729070440000|2024-10-16 09:20:40|||||||||1
1729070510000|2024-10-16 09:21:50|||||||||1
1729070530000|2024-10-16 09:22:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|18
1729070710000|2024-10-16 09:25:10|||||||||1
1729070720000|2024-10-16 09:25:20|||||||||2
1729070780000|2024-10-16 09:26:20|||||||||8
1729070870000|2024-10-16 09:27:50|||||||||7
1729070880000|2024-10-16 09:28:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|82
1729070890000|2024-10-16 09:28:10|||||||||2
1729070940000|2024-10-16 09:29:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|28
1729070960000|2024-10-16 09:29:20|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|1
1729070970000|2024-10-16 09:29:30|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1729070980000|2024-10-16 09:29:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729070990000|2024-10-16 09:29:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1729071020000|2024-10-16 09:30:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1729071030000|2024-10-16 09:30:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1729071230000|2024-10-16 09:33:50|||||||||1
1729071330000|2024-10-16 09:35:30|||||||||4
1729071380000|2024-10-16 09:36:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1729071400000|2024-10-16 09:36:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|43
1729071410000|2024-10-16 09:36:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|5
1729071470000|2024-10-16 09:37:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|20
1729071480000|2024-10-16 09:38:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|33
1729071660000|2024-10-16 09:41:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|3
1729071960000|2024-10-16 09:46:00|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|38
1729072030000|2024-10-16 09:47:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|6
1729072090000|2024-10-16 09:48:10|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|1
1729072100000|2024-10-16 09:48:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1729072160000|2024-10-16 09:49:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|18
1729072180000|2024-10-16 09:49:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1729072220000|2024-10-16 09:50:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|47
1729072230000|2024-10-16 09:50:30|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|0
1729072240000|2024-10-16 09:50:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729072250000|2024-10-16 09:50:50|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|1
1729072260000|2024-10-16 09:51:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1729072270000|2024-10-16 09:51:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1729072280000|2024-10-16 09:51:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729072290000|2024-10-16 09:51:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1729072300000|2024-10-16 09:51:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1729072430000|2024-10-16 09:53:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1729072440000|2024-10-16 09:54:00|||||||||143
1729072480000|2024-10-16 09:54:40|||||||||1
1729072500000|2024-10-16 09:55:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1729072510000|2024-10-16 09:55:10|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1729072570000|2024-10-16 09:56:10|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1729072680000|2024-10-16 09:58:00|||||||||356
1729072770000|2024-10-16 09:59:30|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|495
1729072820000|2024-10-16 10:00:20|||||||||43
1729072860000|2024-10-16 10:01:00|||||||||1
1729072880000|2024-10-16 10:01:20|||||||||1
1729072910000|2024-10-16 10:01:50|||||||||1
1729072940000|2024-10-16 10:02:20|||||||||1
1729072950000|2024-10-16 10:02:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|136
1729072970000|2024-10-16 10:02:50|18.76|18.68|18.72|18.64|18.76|18.68|18.72|18.64|90
1729073020000|2024-10-16 10:03:40|18.76|18.68|18.72|18.64|18.76|18.68|18.72|18.64|47
1729073030000|2024-10-16 10:03:50|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|23
1729073040000|2024-10-16 10:04:00|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|4
1729073090000|2024-10-16 10:04:50|||||||||1
1729073140000|2024-10-16 10:05:40|||||||||6
1729073230000|2024-10-16 10:07:10|||||||||9
1729073310000|2024-10-16 10:08:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1729073320000|2024-10-16 10:08:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1729073390000|2024-10-16 10:09:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|28
1729073420000|2024-10-16 10:10:20|||||||||2
1729073430000|2024-10-16 10:10:30|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|1
1729073440000|2024-10-16 10:10:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1729073450000|2024-10-16 10:10:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1729073460000|2024-10-16 10:11:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|201
1729073470000|2024-10-16 10:11:10|||||||||41
1729073540000|2024-10-16 10:12:20|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|164
1729073550000|2024-10-16 10:12:30|18.74|18.66|18.76|18.68|18.76|18.68|18.72|18.64|17
1729073580000|2024-10-16 10:13:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|27
1729073590000|2024-10-16 10:13:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1729073600000|2024-10-16 10:13:20|||||||||1
1729073610000|2024-10-16 10:13:30|||||||||91
1729073640000|2024-10-16 10:14:00|18.74|18.66|18.76|18.68|18.76|18.68|18.72|18.64|21
1729073650000|2024-10-16 10:14:10|||||||||8
1729073660000|2024-10-16 10:14:20|18.72|18.64|18.74|18.66|18.76|18.68|18.72|18.64|37
1729073670000|2024-10-16 10:14:30|18.76|18.68|18.72|18.64|18.76|18.68|18.72|18.64|225
1729073700000|2024-10-16 10:15:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|19
1729073720000|2024-10-16 10:15:20|||||||||5
1729073810000|2024-10-16 10:16:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|86
1729073820000|2024-10-16 10:17:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1729073830000|2024-10-16 10:17:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1729073880000|2024-10-16 10:18:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|24
1729073890000|2024-10-16 10:18:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1729073900000|2024-10-16 10:18:20|||||||||1
1729073930000|2024-10-16 10:18:50|||||||||26
1729073980000|2024-10-16 10:19:40|||||||||2
1729074050000|2024-10-16 10:20:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|321
1729074060000|2024-10-16 10:21:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|9
1729074120000|2024-10-16 10:22:00|||||||||26
1729074170000|2024-10-16 10:22:50|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|26
1729074180000|2024-10-16 10:23:00|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|6
1729074200000|2024-10-16 10:23:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|29
1729074230000|2024-10-16 10:23:50|||||||||8
1729074270000|2024-10-16 10:24:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1729074510000|2024-10-16 10:28:30|||||||||8
1729074550000|2024-10-16 10:29:10|||||||||1
1729074620000|2024-10-16 10:30:20|||||||||235
1729074630000|2024-10-16 10:30:30|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|246
1729074640000|2024-10-16 10:30:40|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|13
1729074650000|2024-10-16 10:30:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|1
1729074660000|2024-10-16 10:31:00|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|49
1729074680000|2024-10-16 10:31:20|||||||||1
1729074730000|2024-10-16 10:32:10|||||||||54
1729074800000|2024-10-16 10:33:20|||||||||100
1729074870000|2024-10-16 10:34:30|||||||||1
1729074920000|2024-10-16 10:35:20|||||||||1
1729075070000|2024-10-16 10:37:50|||||||||98
1729075090000|2024-10-16 10:38:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|42
1729075110000|2024-10-16 10:38:30|||||||||1
1729075120000|2024-10-16 10:38:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|8
1729075320000|2024-10-16 10:42:00|||||||||3
1729075500000|2024-10-16 10:45:00|||||||||1
1729075560000|2024-10-16 10:46:00|||||||||40
1729075620000|2024-10-16 10:47:00|||||||||5
1729075730000|2024-10-16 10:48:50|||||||||2
1729075810000|2024-10-16 10:50:10|||||||||8
1729076160000|2024-10-16 10:56:00|18.64|18.56|18.64|18.56|18.67|18.59|18.64|18.56|8
1729076170000|2024-10-16 10:56:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1729076380000|2024-10-16 10:59:40|||||||||10
1729076410000|2024-10-16 11:00:10|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|14
1729076420000|2024-10-16 11:00:20|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|0
1729076440000|2024-10-16 11:00:40|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|0
1729077020000|2024-10-16 11:10:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|9
1729077050000|2024-10-16 11:10:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1729077060000|2024-10-16 11:11:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1729077070000|2024-10-16 11:11:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1729077170000|2024-10-16 11:12:50|||||||||1
1729077180000|2024-10-16 11:13:00|||||||||6
1729077580000|2024-10-16 11:19:40|||||||||3
1729077750000|2024-10-16 11:22:30|||||||||2
1729077820000|2024-10-16 11:23:40|||||||||2
1729077840000|2024-10-16 11:24:00|||||||||3
1729077870000|2024-10-16 11:24:30|||||||||2
1729077890000|2024-10-16 11:24:50|||||||||1
1729077900000|2024-10-16 11:25:00|||||||||2
1729077910000|2024-10-16 11:25:10|||||||||3
1729077930000|2024-10-16 11:25:30|||||||||4
1729077940000|2024-10-16 11:25:40|||||||||2
1729077950000|2024-10-16 11:25:50|||||||||3
1729077960000|2024-10-16 11:26:00|||||||||2
1729077970000|2024-10-16 11:26:10|||||||||7
1729077980000|2024-10-16 11:26:20|||||||||4
1729078000000|2024-10-16 11:26:40|||||||||2
1729078010000|2024-10-16 11:26:50|||||||||1
1729078020000|2024-10-16 11:27:00|||||||||8
1729078040000|2024-10-16 11:27:20|||||||||2
1729078060000|2024-10-16 11:27:40|||||||||6
1729078070000|2024-10-16 11:27:50|||||||||3
1729078080000|2024-10-16 11:28:00|||||||||1
1729078090000|2024-10-16 11:28:10|||||||||2
1729078100000|2024-10-16 11:28:20|||||||||3
1729078110000|2024-10-16 11:28:30|||||||||5
1729078120000|2024-10-16 11:28:40|||||||||4
1729078140000|2024-10-16 11:29:00|||||||||2
1729078150000|2024-10-16 11:29:10|||||||||2
1729078160000|2024-10-16 11:29:20|||||||||2
1729078180000|2024-10-16 11:29:40|||||||||2
1729078190000|2024-10-16 11:29:50|||||||||1
1729078200000|2024-10-16 11:30:00|||||||||2
1729078220000|2024-10-16 11:30:20|||||||||3
1729078230000|2024-10-16 11:30:30|||||||||2
1729078260000|2024-10-16 11:31:00|||||||||2
1729078280000|2024-10-16 11:31:20|||||||||1
1729078290000|2024-10-16 11:31:30|||||||||1
1729078300000|2024-10-16 11:31:40|||||||||1
1729078340000|2024-10-16 11:32:20|||||||||1
1729078350000|2024-10-16 11:32:30|||||||||1
1729078380000|2024-10-16 11:33:00|||||||||1
1729078410000|2024-10-16 11:33:30|||||||||1
1729078420000|2024-10-16 11:33:40|||||||||2
1729078430000|2024-10-16 11:33:50|||||||||2
1729078440000|2024-10-16 11:34:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|49
1729078450000|2024-10-16 11:34:10|||||||||1
1729078470000|2024-10-16 11:34:30|||||||||2
1729078480000|2024-10-16 11:34:40|||||||||1
1729078490000|2024-10-16 11:34:50|||||||||1
1729078520000|2024-10-16 11:35:20|||||||||2
1729078550000|2024-10-16 11:35:50|||||||||3
1729078590000|2024-10-16 11:36:30|||||||||1
1729078600000|2024-10-16 11:36:40|||||||||1
1729078610000|2024-10-16 11:36:50|||||||||2
1729078630000|2024-10-16 11:37:10|||||||||2
1729078640000|2024-10-16 11:37:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|124
1729078770000|2024-10-16 11:39:30|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|19
1729078790000|2024-10-16 11:39:50|||||||||1
1729078840000|2024-10-16 11:40:40|||||||||5
1729078860000|2024-10-16 11:41:00|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|6
1729079030000|2024-10-16 11:43:50|||||||||1
1729079060000|2024-10-16 11:44:20|||||||||1
1729079090000|2024-10-16 11:44:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1729079100000|2024-10-16 11:45:00|18.64|18.56|18.66|18.58|18.67|18.59|18.64|18.56|8
1729079110000|2024-10-16 11:45:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1729079330000|2024-10-16 11:48:50|||||||||12
1729079340000|2024-10-16 11:49:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1729079350000|2024-10-16 11:49:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729079380000|2024-10-16 11:49:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1729079440000|2024-10-16 11:50:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729079450000|2024-10-16 11:50:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1729079460000|2024-10-16 11:51:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|1
1729079470000|2024-10-16 11:51:10|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|0
1729079500000|2024-10-16 11:51:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1729079510000|2024-10-16 11:51:50|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1729079520000|2024-10-16 11:52:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1729079550000|2024-10-16 11:52:30|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|1
1729079560000|2024-10-16 11:52:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1729079640000|2024-10-16 11:54:00|||||||||6
1729079720000|2024-10-16 11:55:20|||||||||17
1729079730000|2024-10-16 11:55:30|||||||||18
1729079760000|2024-10-16 11:56:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|19
1729079880000|2024-10-16 11:58:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|16
1729080160000|2024-10-16 12:02:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|36
1729080210000|2024-10-16 12:03:30|||||||||8
1729080440000|2024-10-16 12:07:20|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|73
1729080530000|2024-10-16 12:08:50|||||||||3
1729080740000|2024-10-16 12:12:20|||||||||8
1729080900000|2024-10-16 12:15:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|10
1729080910000|2024-10-16 12:15:10|18.54|18.46|18.56|18.48|18.56|18.48|18.52|18.44|10
1729081280000|2024-10-16 12:21:20|||||||||8
1729081440000|2024-10-16 12:24:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|12
1729081460000|2024-10-16 12:24:20|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|2
1729081480000|2024-10-16 12:24:40|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|0
1729081540000|2024-10-16 12:25:40|||||||||1
1729081550000|2024-10-16 12:25:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|12
1729081570000|2024-10-16 12:26:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|3
1729081600000|2024-10-16 12:26:40|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|1
1729081610000|2024-10-16 12:26:50|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1729081620000|2024-10-16 12:27:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729081640000|2024-10-16 12:27:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1729081650000|2024-10-16 12:27:30|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|1
1729081660000|2024-10-16 12:27:40|||||||||6
1729081690000|2024-10-16 12:28:10|||||||||6
1729081700000|2024-10-16 12:28:20|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1729081710000|2024-10-16 12:28:30|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|5
1729081740000|2024-10-16 12:29:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729081750000|2024-10-16 12:29:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1729081780000|2024-10-16 12:29:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729081800000|2024-10-16 12:30:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1729081810000|2024-10-16 12:30:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1729081940000|2024-10-16 12:32:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|6
1729081970000|2024-10-16 12:32:50|||||||||5
1729082120000|2024-10-16 12:35:20|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|2
1729082150000|2024-10-16 12:35:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729082160000|2024-10-16 12:36:00|18.54|18.46|18.54|18.46|18.56|18.48|18.52|18.44|2
1729082170000|2024-10-16 12:36:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729082190000|2024-10-16 12:36:30|||||||||5
1729082560000|2024-10-16 12:42:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1729082580000|2024-10-16 12:43:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|1
1729082680000|2024-10-16 12:44:40|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|32
1729082700000|2024-10-16 12:45:00|||||||||2
1729082710000|2024-10-16 12:45:10|||||||||23
1729082780000|2024-10-16 12:46:20|18.57|18.49|18.61|18.53|18.61|18.53|18.57|18.49|32
1729082800000|2024-10-16 12:46:40|||||||||3
1729082820000|2024-10-16 12:47:00|||||||||1
1729082850000|2024-10-16 12:47:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|11
1729082860000|2024-10-16 12:47:40|18.61|18.53|18.57|18.49|18.61|18.53|18.57|18.49|7
1729082880000|2024-10-16 12:48:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729083290000|2024-10-16 12:54:50|||||||||15
1729083600000|2024-10-16 13:00:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|103
1729083610000|2024-10-16 13:00:10|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|27
1729083620000|2024-10-16 13:00:20|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|0
1729083670000|2024-10-16 13:01:10|||||||||1
1729083690000|2024-10-16 13:01:30|||||||||5
1729083770000|2024-10-16 13:02:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|75
1729083780000|2024-10-16 13:03:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|1
1729083790000|2024-10-16 13:03:10|||||||||8
1729083870000|2024-10-16 13:04:30|||||||||6
1729084020000|2024-10-16 13:07:00|||||||||8
1729084090000|2024-10-16 13:08:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|99
1729084100000|2024-10-16 13:08:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1729084110000|2024-10-16 13:08:30|||||||||2
1729084260000|2024-10-16 13:11:00|||||||||8
1729084510000|2024-10-16 13:15:10|||||||||13
1729084520000|2024-10-16 13:15:20|||||||||10
1729084600000|2024-10-16 13:16:40|||||||||81
1729084660000|2024-10-16 13:17:40|||||||||202
1729084710000|2024-10-16 13:18:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|88
1729084730000|2024-10-16 13:18:50|||||||||8
1729084780000|2024-10-16 13:19:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|172
1729084790000|2024-10-16 13:19:50|||||||||11
1729084970000|2024-10-16 13:22:50|||||||||26
1729085030000|2024-10-16 13:23:50|||||||||3
1729085080000|2024-10-16 13:24:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|70
1729085090000|2024-10-16 13:24:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729085100000|2024-10-16 13:25:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1729085120000|2024-10-16 13:25:20|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1729085170000|2024-10-16 13:26:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|20
1729085210000|2024-10-16 13:26:50|||||||||9
1729085220000|2024-10-16 13:27:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1729085230000|2024-10-16 13:27:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729085240000|2024-10-16 13:27:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1729085280000|2024-10-16 13:28:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1729085330000|2024-10-16 13:28:50|||||||||5
1729085440000|2024-10-16 13:30:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|134
1729085500000|2024-10-16 13:31:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|75
1729085510000|2024-10-16 13:31:50|||||||||5
1729085520000|2024-10-16 13:32:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|10
1729085540000|2024-10-16 13:32:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|13
1729085550000|2024-10-16 13:32:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|50
1729085570000|2024-10-16 13:32:50|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|8
1729085580000|2024-10-16 13:33:00|18.64|18.56|18.66|18.58|18.66|18.58|18.62|18.54|19
1729085590000|2024-10-16 13:33:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|24
1729085600000|2024-10-16 13:33:20|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|19
1729085650000|2024-10-16 13:34:10|18.62|18.54|18.62|18.54|18.66|18.58|18.62|18.54|199
1729085660000|2024-10-16 13:34:20|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|10
1729085670000|2024-10-16 13:34:30|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|0
1729085680000|2024-10-16 13:34:40|18.64|18.56|18.64|18.56|18.66|18.58|18.62|18.54|17
1729085700000|2024-10-16 13:35:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1729085760000|2024-10-16 13:36:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|53
1729085780000|2024-10-16 13:36:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1729085790000|2024-10-16 13:36:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1729085850000|2024-10-16 13:37:30|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|172
1729085870000|2024-10-16 13:37:50|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|110
1729085880000|2024-10-16 13:38:00|18.64|18.56|18.66|18.58|18.66|18.58|18.61|18.53|34
1729085900000|2024-10-16 13:38:20|||||||||200
1729086000000|2024-10-16 13:40:00|||||||||35
1729086030000|2024-10-16 13:40:30|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|110
1729086040000|2024-10-16 13:40:40|18.64|18.56|18.64|18.56|18.64|18.56|18.61|18.53|135
1729086050000|2024-10-16 13:40:50|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|25
1729086070000|2024-10-16 13:41:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|24
1729086080000|2024-10-16 13:41:20|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|22
1729086090000|2024-10-16 13:41:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1729086100000|2024-10-16 13:41:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1729086110000|2024-10-16 13:41:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1729086130000|2024-10-16 13:42:10|18.69|18.61|18.69|18.61|18.69|18.61|18.66|18.58|4
1729086150000|2024-10-16 13:42:30|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1729086160000|2024-10-16 13:42:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1729086190000|2024-10-16 13:43:10|||||||||1
1729086210000|2024-10-16 13:43:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|228
1729086220000|2024-10-16 13:43:40|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|18
1729086230000|2024-10-16 13:43:50|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1729086240000|2024-10-16 13:44:00|||||||||1
1729086250000|2024-10-16 13:44:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|10
1729086260000|2024-10-16 13:44:20|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1729086300000|2024-10-16 13:45:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|7
1729086360000|2024-10-16 13:46:00|||||||||42
1729086370000|2024-10-16 13:46:10|||||||||1
1729086380000|2024-10-16 13:46:20|||||||||1
1729086400000|2024-10-16 13:46:40|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|61
1729086430000|2024-10-16 13:47:10|||||||||22
1729086460000|2024-10-16 13:47:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|20
1729086530000|2024-10-16 13:48:50|||||||||83
1729086540000|2024-10-16 13:49:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|33
1729086550000|2024-10-16 13:49:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1729086560000|2024-10-16 13:49:20|||||||||1
1729086820000|2024-10-16 13:53:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|21
1729086830000|2024-10-16 13:53:50|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|14
1729087000000|2024-10-16 13:56:40|||||||||2
1729087090000|2024-10-16 13:58:10|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|25
1729087100000|2024-10-16 13:58:20|||||||||2
1729087120000|2024-10-16 13:58:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1729087130000|2024-10-16 13:58:50|||||||||50
1729087220000|2024-10-16 14:00:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|41
1729087230000|2024-10-16 14:00:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|21
1729087310000|2024-10-16 14:01:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|30
1729087340000|2024-10-16 14:02:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|15
1729087350000|2024-10-16 14:02:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|14
1729087370000|2024-10-16 14:02:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1729087380000|2024-10-16 14:03:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|21
1729087440000|2024-10-16 14:04:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|253
1729087470000|2024-10-16 14:04:30|||||||||8
1729087480000|2024-10-16 14:04:40|||||||||2
1729087510000|2024-10-16 14:05:10|18.57|18.49|18.61|18.53|18.61|18.53|18.56|18.48|112
1729087580000|2024-10-16 14:06:20|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|51
1729087600000|2024-10-16 14:06:40|||||||||1
1729087640000|2024-10-16 14:07:20|18.56|18.48|18.59|18.51|18.61|18.53|18.56|18.48|13
1729087650000|2024-10-16 14:07:30|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|6
1729087660000|2024-10-16 14:07:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1729087670000|2024-10-16 14:07:50|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1729087690000|2024-10-16 14:08:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|7
1729087700000|2024-10-16 14:08:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|1
1729087710000|2024-10-16 14:08:30|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|4
1729087730000|2024-10-16 14:08:50|||||||||1
1729087740000|2024-10-16 14:09:00|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|28
1729087760000|2024-10-16 14:09:20|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|35
1729087890000|2024-10-16 14:11:30|||||||||8
1729087920000|2024-10-16 14:12:00|||||||||1
1729088150000|2024-10-16 14:15:50|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|285
1729088230000|2024-10-16 14:17:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|103
1729088270000|2024-10-16 14:17:50|18.51|18.43|18.51|18.43|18.54|18.46|18.51|18.43|171
1729088280000|2024-10-16 14:18:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|12
1729088290000|2024-10-16 14:18:10|||||||||8
1729088330000|2024-10-16 14:18:50|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|2
1729088340000|2024-10-16 14:19:00|18.56|18.48|18.54|18.46|18.56|18.48|18.51|18.43|92
1729088350000|2024-10-16 14:19:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729088360000|2024-10-16 14:19:20|18.54|18.46|18.56|18.48|18.56|18.48|18.51|18.43|10
1729088370000|2024-10-16 14:19:30|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|36
1729088390000|2024-10-16 14:19:50|||||||||2
1729088480000|2024-10-16 14:21:20|||||||||1
1729088520000|2024-10-16 14:22:00|||||||||1
1729088540000|2024-10-16 14:22:20|||||||||2
1729088550000|2024-10-16 14:22:30|||||||||2
1729088590000|2024-10-16 14:23:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|376
1729088600000|2024-10-16 14:23:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1729088610000|2024-10-16 14:23:30|||||||||1
1729088700000|2024-10-16 14:25:00|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|29
1729088740000|2024-10-16 14:25:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|67
1729088750000|2024-10-16 14:25:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729088760000|2024-10-16 14:26:00|18.54|18.46|18.56|18.48|18.56|18.48|18.51|18.43|27
1729088770000|2024-10-16 14:26:10|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|0
1729088780000|2024-10-16 14:26:20|18.51|18.43|18.51|18.43|18.54|18.46|18.51|18.43|0
1729088790000|2024-10-16 14:26:30|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|0
1729088800000|2024-10-16 14:26:40|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1729088810000|2024-10-16 14:26:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729088820000|2024-10-16 14:27:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|5
1729088830000|2024-10-16 14:27:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729088840000|2024-10-16 14:27:20|18.51|18.43|18.51|18.43|18.54|18.46|18.51|18.43|0
1729088850000|2024-10-16 14:27:30|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1729088950000|2024-10-16 14:29:10|||||||||1
1729088980000|2024-10-16 14:29:40|||||||||20
1729089040000|2024-10-16 14:30:40|||||||||10
1729089050000|2024-10-16 14:30:50|||||||||1
1729089090000|2024-10-16 14:31:30|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|538
1729089110000|2024-10-16 14:31:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1729089120000|2024-10-16 14:32:00|||||||||20
1729089140000|2024-10-16 14:32:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|18
1729089150000|2024-10-16 14:32:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|14
1729089200000|2024-10-16 14:33:20|||||||||6
1729089210000|2024-10-16 14:33:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1729089220000|2024-10-16 14:33:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729089270000|2024-10-16 14:34:30|||||||||10
1729089320000|2024-10-16 14:35:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|16
1729089390000|2024-10-16 14:36:30|||||||||5
1729089400000|2024-10-16 14:36:40|||||||||1
1729089410000|2024-10-16 14:36:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|5
1729089420000|2024-10-16 14:37:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1729089470000|2024-10-16 14:37:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|13
1729089480000|2024-10-16 14:38:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1729089490000|2024-10-16 14:38:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|15
1729089500000|2024-10-16 14:38:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1729089530000|2024-10-16 14:38:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|11
1729089600000|2024-10-16 14:40:00|18.49|18.41|18.49|18.41|18.51|18.43|18.47|18.39|53
1729089610000|2024-10-16 14:40:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729089620000|2024-10-16 14:40:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1729089740000|2024-10-16 14:42:20|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1729089760000|2024-10-16 14:42:40|18.56|18.48|18.52|18.44|18.56|18.48|18.52|18.44|4
1729089770000|2024-10-16 14:42:50|18.54|18.46|18.54|18.46|18.56|18.48|18.52|18.44|25
1729089780000|2024-10-16 14:43:00|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|2
1729089800000|2024-10-16 14:43:20|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|20
1729089820000|2024-10-16 14:43:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729089840000|2024-10-16 14:44:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|26
1729089860000|2024-10-16 14:44:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729089910000|2024-10-16 14:45:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|16
1729089950000|2024-10-16 14:45:50|||||||||10
1729089960000|2024-10-16 14:46:00|||||||||20
1729089970000|2024-10-16 14:46:10|||||||||10
1729089990000|2024-10-16 14:46:30|||||||||6
1729090030000|2024-10-16 14:47:10|||||||||10
1729090050000|2024-10-16 14:47:30|||||||||10
1729090090000|2024-10-16 14:48:10|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|38
1729090100000|2024-10-16 14:48:20|18.56|18.48|18.52|18.44|18.56|18.48|18.52|18.44|18
1729090110000|2024-10-16 14:48:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729090260000|2024-10-16 14:51:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|68
1729090270000|2024-10-16 14:51:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729090290000|2024-10-16 14:51:30|||||||||1
1729090300000|2024-10-16 14:51:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|3
1729090310000|2024-10-16 14:51:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|5
1729090320000|2024-10-16 14:52:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|5
1729090380000|2024-10-16 14:53:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|52
1729090390000|2024-10-16 14:53:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|6
1729090470000|2024-10-16 14:54:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1729090490000|2024-10-16 14:54:50|||||||||2
1729090520000|2024-10-16 14:55:20|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1729090530000|2024-10-16 14:55:30|||||||||8
1729090540000|2024-10-16 14:55:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729090550000|2024-10-16 14:55:50|||||||||2
1729090600000|2024-10-16 14:56:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|11
1729090620000|2024-10-16 14:57:00|||||||||2
1729090630000|2024-10-16 14:57:10|||||||||1
1729090660000|2024-10-16 14:57:40|||||||||2
1729090680000|2024-10-16 14:58:00|||||||||2
1729090710000|2024-10-16 14:58:30|||||||||4
1729090720000|2024-10-16 14:58:40|||||||||2
1729090730000|2024-10-16 14:58:50|||||||||2
1729090750000|2024-10-16 14:59:10|||||||||1
1729090760000|2024-10-16 14:59:20|||||||||4
1729090770000|2024-10-16 14:59:30|||||||||4
1729090800000|2024-10-16 15:00:00|||||||||11
1729090810000|2024-10-16 15:00:10|||||||||37
1729090820000|2024-10-16 15:00:20|||||||||24
1729090830000|2024-10-16 15:00:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|21
1729090840000|2024-10-16 15:00:40|||||||||20
1729090850000|2024-10-16 15:00:50|||||||||1
1729090860000|2024-10-16 15:01:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|11
1729090870000|2024-10-16 15:01:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|25
1729090880000|2024-10-16 15:01:20|||||||||1
1729090890000|2024-10-16 15:01:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|14
1729090910000|2024-10-16 15:01:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1729090950000|2024-10-16 15:02:30|||||||||11
1729090970000|2024-10-16 15:02:50|||||||||2
1729090990000|2024-10-16 15:03:10|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|37
1729091000000|2024-10-16 15:03:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1729091030000|2024-10-16 15:03:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|6
1729091060000|2024-10-16 15:04:20|||||||||2
1729091160000|2024-10-16 15:06:00|||||||||1
1729091180000|2024-10-16 15:06:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|2
1729091290000|2024-10-16 15:08:10|||||||||1
1729091300000|2024-10-16 15:08:20|||||||||2
1729091310000|2024-10-16 15:08:30|||||||||2
1729091330000|2024-10-16 15:08:50|||||||||2
1729091340000|2024-10-16 15:09:00|||||||||2
1729091350000|2024-10-16 15:09:10|||||||||1
1729091360000|2024-10-16 15:09:20|||||||||3
1729091370000|2024-10-16 15:09:30|||||||||6
1729091380000|2024-10-16 15:09:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|8
1729091390000|2024-10-16 15:09:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|1
1729091400000|2024-10-16 15:10:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1729091450000|2024-10-16 15:10:50|||||||||1
1729091510000|2024-10-16 15:11:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|36
1729091520000|2024-10-16 15:12:00|||||||||1
1729091580000|2024-10-16 15:13:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729091590000|2024-10-16 15:13:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1729091650000|2024-10-16 15:14:10|||||||||1
1729091670000|2024-10-16 15:14:30|||||||||1
1729091680000|2024-10-16 15:14:40|||||||||4
1729091690000|2024-10-16 15:14:50|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|6
1729091700000|2024-10-16 15:15:00|||||||||30
1729091710000|2024-10-16 15:15:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|18
1729091720000|2024-10-16 15:15:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|7
1729091730000|2024-10-16 15:15:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|14
1729091740000|2024-10-16 15:15:40|||||||||18
1729091760000|2024-10-16 15:16:00|||||||||18
1729091770000|2024-10-16 15:16:10|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|36
1729091790000|2024-10-16 15:16:30|||||||||18
1729091800000|2024-10-16 15:16:40|||||||||18
1729091820000|2024-10-16 15:17:00|||||||||18
1729091840000|2024-10-16 15:17:20|||||||||18
1729091860000|2024-10-16 15:17:40|||||||||18
1729091870000|2024-10-16 15:17:50|||||||||18
1729091890000|2024-10-16 15:18:10|||||||||18
1729091910000|2024-10-16 15:18:30|||||||||18
1729091930000|2024-10-16 15:18:50|||||||||18
1729091950000|2024-10-16 15:19:10|||||||||18
1729091960000|2024-10-16 15:19:20|||||||||18
1729091980000|2024-10-16 15:19:40|||||||||20
1729092000000|2024-10-16 15:20:00|||||||||19
1729092020000|2024-10-16 15:20:20|||||||||20
1729092030000|2024-10-16 15:20:30|||||||||18
1729092050000|2024-10-16 15:20:50|||||||||18
1729092060000|2024-10-16 15:21:00|||||||||1
1729092070000|2024-10-16 15:21:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|90
1729092080000|2024-10-16 15:21:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|36
1729092100000|2024-10-16 15:21:40|||||||||20
1729092120000|2024-10-16 15:22:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|18
1729092130000|2024-10-16 15:22:10|||||||||18
1729092140000|2024-10-16 15:22:20|||||||||42
1729092150000|2024-10-16 15:22:30|||||||||18
1729092160000|2024-10-16 15:22:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|22
1729092170000|2024-10-16 15:22:50|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|22
1729092180000|2024-10-16 15:23:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1729092190000|2024-10-16 15:23:10|||||||||18
1729092200000|2024-10-16 15:23:20|||||||||18
1729092220000|2024-10-16 15:23:40|||||||||20
1729092240000|2024-10-16 15:24:00|||||||||18
1729092250000|2024-10-16 15:24:10|||||||||1
1729092260000|2024-10-16 15:24:20|||||||||21
1729092280000|2024-10-16 15:24:40|||||||||23
1729092290000|2024-10-16 15:24:50|||||||||20
1729092300000|2024-10-16 15:25:00|||||||||1
1729092310000|2024-10-16 15:25:10|||||||||18
1729092330000|2024-10-16 15:25:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|70
1729092340000|2024-10-16 15:25:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|7
1729092350000|2024-10-16 15:25:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|18
1729092370000|2024-10-16 15:26:10|||||||||18
1729092380000|2024-10-16 15:26:20|||||||||20
1729092400000|2024-10-16 15:26:40|||||||||18
1729092420000|2024-10-16 15:27:00|||||||||19
1729092440000|2024-10-16 15:27:20|||||||||18
1729092450000|2024-10-16 15:27:30|||||||||25
1729092460000|2024-10-16 15:27:40|||||||||2
1729092470000|2024-10-16 15:27:50|||||||||18
1729092490000|2024-10-16 15:28:10|||||||||23
1729092500000|2024-10-16 15:28:20|||||||||2
1729092510000|2024-10-16 15:28:30|||||||||26
1729092530000|2024-10-16 15:28:50|||||||||24
1729092540000|2024-10-16 15:29:00|||||||||21
1729092550000|2024-10-16 15:29:10|||||||||10
1729092560000|2024-10-16 15:29:20|||||||||21
1729092570000|2024-10-16 15:29:30|||||||||41
1729092580000|2024-10-16 15:29:40|||||||||22
1729092590000|2024-10-16 15:29:50|||||||||14
1729092600000|2024-10-16 15:30:00|||||||||2
1729092610000|2024-10-16 15:30:10|||||||||2
1729092620000|2024-10-16 15:30:20|||||||||2
1729092630000|2024-10-16 15:30:30|||||||||11
1729092640000|2024-10-16 15:30:40|||||||||2
1729092650000|2024-10-16 15:30:50|||||||||2
1729092660000|2024-10-16 15:31:00|||||||||7
1729092730000|2024-10-16 15:32:10|18.59|18.51|18.59|18.51|18.61|18.53|18.56|18.48|66
1729092740000|2024-10-16 15:32:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729092750000|2024-10-16 15:32:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|34
1729092760000|2024-10-16 15:32:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1729092890000|2024-10-16 15:34:50|||||||||18
1729093140000|2024-10-16 15:39:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|77
1729093150000|2024-10-16 15:39:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|5
1729093290000|2024-10-16 15:41:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|43
1729093350000|2024-10-16 15:42:30|||||||||1
1729093540000|2024-10-16 15:45:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|33
1729093550000|2024-10-16 15:45:50|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|2
1729093680000|2024-10-16 15:48:00|18.61|18.53|18.61|18.53|18.61|18.53|18.56|18.48|41
1729093690000|2024-10-16 15:48:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|45
1729093930000|2024-10-16 15:52:10|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|11
1729093950000|2024-10-16 15:52:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1729094030000|2024-10-16 15:53:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1729094040000|2024-10-16 15:54:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1729094050000|2024-10-16 15:54:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729094100000|2024-10-16 15:55:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1729094110000|2024-10-16 15:55:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1729094120000|2024-10-16 15:55:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729094280000|2024-10-16 15:58:00|||||||||1
1729094360000|2024-10-16 15:59:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1729094390000|2024-10-16 15:59:50|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|7
1729094450000|2024-10-16 16:00:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729094470000|2024-10-16 16:01:10|||||||||2
1729094500000|2024-10-16 16:01:40|||||||||11
1729094550000|2024-10-16 16:02:30|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|10
1729094600000|2024-10-16 16:03:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|12
1729094610000|2024-10-16 16:03:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729094870000|2024-10-16 16:07:50|||||||||21
1729094910000|2024-10-16 16:08:30|||||||||1
1729095050000|2024-10-16 16:10:50|||||||||5
1729095150000|2024-10-16 16:12:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|4
1729095180000|2024-10-16 16:13:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|22
1729095190000|2024-10-16 16:13:10|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|5
1729095220000|2024-10-16 16:13:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|8
1729095250000|2024-10-16 16:14:10|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|3
1729095320000|2024-10-16 16:15:20|||||||||2
1729095380000|2024-10-16 16:16:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|4
1729095610000|2024-10-16 16:20:10|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|32
1729095620000|2024-10-16 16:20:20|||||||||6
1729095630000|2024-10-16 16:20:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|14
1729095750000|2024-10-16 16:22:30|||||||||1
1729095780000|2024-10-16 16:23:00|||||||||1
1729095890000|2024-10-16 16:24:50|||||||||8
1729095960000|2024-10-16 16:26:00|||||||||4
1729096570000|2024-10-16 16:36:10|||||||||1
1729096780000|2024-10-16 16:39:40|||||||||78
1729096820000|2024-10-16 16:40:20|||||||||6
1729097260000|2024-10-16 16:47:40|||||||||1
1729097800000|2024-10-16 16:56:40|18.51|18.43|18.54|18.46|18.56|18.48|18.51|18.43|107
1729097820000|2024-10-16 16:57:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729097940000|2024-10-16 16:59:00|||||||||1
1729098300000|2024-10-16 17:05:00|||||||||3
1729098490000|2024-10-16 17:08:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|14
1729098900000|2024-10-16 17:15:00|18.51|18.43|18.51|18.43|18.54|18.46|18.51|18.43|7
1729098910000|2024-10-16 17:15:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|9
1729098920000|2024-10-16 17:15:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1729098990000|2024-10-16 17:16:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729099030000|2024-10-16 17:17:10|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1729099040000|2024-10-16 17:17:20|18.54|18.46|18.54|18.46|18.56|18.48|18.51|18.43|0
1729099100000|2024-10-16 17:18:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1729099350000|2024-10-16 17:22:30|||||||||9
1729099560000|2024-10-16 17:26:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|13
1729099600000|2024-10-16 17:26:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729100300000|2024-10-16 17:38:20|||||||||1
1729101080000|2024-10-16 17:51:20|||||||||10
1729101240000|2024-10-16 17:54:00|||||||||1
1729101350000|2024-10-16 17:55:50|||||||||2
1729102100000|2024-10-16 18:08:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|48
1729102110000|2024-10-16 18:08:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729102190000|2024-10-16 18:09:50|||||||||1
1729102830000|2024-10-16 18:20:30|||||||||45
1729102870000|2024-10-16 18:21:10|||||||||11
1729102890000|2024-10-16 18:21:30|||||||||6
1729103250000|2024-10-16 18:27:30|||||||||50
1729103600000|2024-10-16 18:33:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|7
1729103870000|2024-10-16 18:37:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|97
1729105020000|2024-10-16 18:57:00|||||||||1
1729106010000|2024-10-16 19:13:30|||||||||1
1729106120000|2024-10-16 19:15:20|||||||||6
1729106160000|2024-10-16 19:16:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|44
1729106310000|2024-10-16 19:18:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|4
1729106320000|2024-10-16 19:18:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729106430000|2024-10-16 19:20:30|18.53|18.45|18.53|18.45|18.56|18.48|18.53|18.45|6
1729106540000|2024-10-16 19:22:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729106660000|2024-10-16 19:24:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|4
1729106680000|2024-10-16 19:24:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729106910000|2024-10-16 19:28:30|||||||||1
1729107790000|2024-10-16 19:43:10|||||||||2
1729107850000|2024-10-16 19:44:10|||||||||1
1729107910000|2024-10-16 19:45:10|18.53|18.45|18.51|18.43|18.56|18.48|18.51|18.43|23
1729108110000|2024-10-16 19:48:30|||||||||8
1729108210000|2024-10-16 19:50:10|||||||||4
1729108420000|2024-10-16 19:53:40|||||||||12
1729108440000|2024-10-16 19:54:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|96
1729108480000|2024-10-16 19:54:40|||||||||11
1729108490000|2024-10-16 19:54:50|||||||||1
1729108510000|2024-10-16 19:55:10|||||||||1
1729108520000|2024-10-16 19:55:20|||||||||4
1729108530000|2024-10-16 19:55:30|||||||||23
1729108540000|2024-10-16 19:55:40|||||||||1
1729108550000|2024-10-16 19:55:50|||||||||1
1729108570000|2024-10-16 19:56:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|17
1729108590000|2024-10-16 19:56:30|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|0
1729108600000|2024-10-16 19:56:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1729108640000|2024-10-16 19:57:20|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|27
1729108660000|2024-10-16 19:57:40|||||||||10
1729108700000|2024-10-16 19:58:20|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|12
1729108740000|2024-10-16 19:59:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|81
1729108750000|2024-10-16 19:59:10|18.56|18.48|18.56|18.48|18.56|18.48|18.53|18.45|2
1729108790000|2024-10-16 19:59:50|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|19
1729108800000|2024-10-16 20:00:00|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1729124100000|2024-10-17 00:15:00|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|0
1729124220000|2024-10-17 00:17:00|18.85|18.55|18.85|18.55|18.85|18.55|18.85|18.55|0
1729124230000|2024-10-17 00:17:10|18.83|18.53|18.83|18.53|18.85|18.55|18.83|18.53|0
1729124240000|2024-10-17 00:17:20|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1729124250000|2024-10-17 00:17:30|18.81|18.51|18.81|18.51|18.81|18.51|18.81|18.51|0
1729124400000|2024-10-17 00:20:00|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|0
1729124440000|2024-10-17 00:20:40|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1729124450000|2024-10-17 00:20:50|18.81|18.51|18.7|18.62|18.83|18.62|18.7|18.49|0
1729124460000|2024-10-17 00:21:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1729124490000|2024-10-17 00:21:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1729124510000|2024-10-17 00:21:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1729124740000|2024-10-17 00:25:40|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1729124750000|2024-10-17 00:25:50|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|0
1729124760000|2024-10-17 00:26:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1729124770000|2024-10-17 00:26:10|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1729124820000|2024-10-17 00:27:00|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1729124990000|2024-10-17 00:29:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1729125000000|2024-10-17 00:30:00|18.69|18.44|18.58|18.5|18.69|18.5|18.58|18.44|0
1729125040000|2024-10-17 00:30:40|18.73|18.48|18.76|18.51|18.76|18.51|18.73|18.48|1
1729125530000|2024-10-17 00:38:50|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1729125550000|2024-10-17 00:39:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1729125580000|2024-10-17 00:39:40|18.78|18.53|18.67|18.59|18.78|18.59|18.67|18.53|0
1729125590000|2024-10-17 00:39:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1729126440000|2024-10-17 00:54:00|18.83|18.58|18.79|18.71|18.83|18.71|18.77|18.58|2
1729126520000|2024-10-17 00:55:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1729129200000|2024-10-17 01:40:00|18.85|18.6|18.9|18.6|18.9|18.6|18.85|18.6|0
1729129350000|2024-10-17 01:42:30||18.65||18.65||18.65||18.65|0
1729129420000|2024-10-17 01:43:40|18.92|18.67|18.93|18.68|18.93|18.68|18.92|18.67|0
1729129430000|2024-10-17 01:43:50|18.92|18.67|18.9|18.65|18.92|18.67|18.9|18.65|0
1729129500000|2024-10-17 01:45:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1729129520000|2024-10-17 01:45:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1729130170000|2024-10-17 01:56:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729130380000|2024-10-17 01:59:40|18.75|18.67|18.92|18.67|18.92|18.81|18.75|18.67|4
1729130570000|2024-10-17 02:02:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1729130600000|2024-10-17 02:03:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1729130610000|2024-10-17 02:03:30|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1729130640000|2024-10-17 02:04:00|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1729130750000|2024-10-17 02:05:50|18.79|18.71|18.74|18.66|18.79|18.71|18.72|18.64|0
1729130840000|2024-10-17 02:07:20|18.92|18.67|18.86|18.78|18.92|18.78|18.86|18.67|1
1729130950000|2024-10-17 02:09:10|18.85|18.6|18.92|18.67|18.92|18.71|18.79|18.6|1
1729130970000|2024-10-17 02:09:30|18.93|18.68|18.86|18.78|18.93|18.78|18.86|18.68|0
1729131010000|2024-10-17 02:10:10|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1729131050000|2024-10-17 02:10:50|18.93|18.68|18.86|18.78|18.93|18.78|18.86|18.68|0
1729131070000|2024-10-17 02:11:10|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1729131110000|2024-10-17 02:11:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1729131180000|2024-10-17 02:13:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1729131490000|2024-10-17 02:18:10|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1729131500000|2024-10-17 02:18:20|18.87|18.79|18.97|18.72|18.98|18.79|18.87|18.72|1
1729131510000|2024-10-17 02:18:30|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1729132220000|2024-10-17 02:30:20|18.94|18.86|18.98|18.73|18.98|18.86|18.92|18.73|0
1729132230000|2024-10-17 02:30:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1729132400000|2024-10-17 02:33:20|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1729132410000|2024-10-17 02:33:30|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1729132420000|2024-10-17 02:33:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1729132860000|2024-10-17 02:41:00|18.98|18.73|18.89|18.81|18.98|18.84|18.89|18.73|5
1729132870000|2024-10-17 02:41:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1729132960000|2024-10-17 02:42:40|18.98|18.73|18.87|18.79|18.98|18.79|18.87|18.73|0
1729133360000|2024-10-17 02:49:20|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1729133460000|2024-10-17 02:51:00|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1729134510000|2024-10-17 03:08:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1729134730000|2024-10-17 03:12:10|19|18.75|19|18.75|19|18.75|19|18.75|0
1729134880000|2024-10-17 03:14:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1729135890000|2024-10-17 03:31:30|||||||||9
1729137300000|2024-10-17 03:55:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1729138930000|2024-10-17 04:22:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1729139470000|2024-10-17 04:31:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1729139500000|2024-10-17 04:31:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1729139530000|2024-10-17 04:32:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1729141230000|2024-10-17 05:00:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1729141240000|2024-10-17 05:00:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1729141250000|2024-10-17 05:00:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1729141260000|2024-10-17 05:01:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1729141270000|2024-10-17 05:01:10|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1729141300000|2024-10-17 05:01:40|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1729141310000|2024-10-17 05:01:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1729141900000|2024-10-17 05:11:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1729141930000|2024-10-17 05:12:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1729142010000|2024-10-17 05:13:30|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|0
1729142070000|2024-10-17 05:14:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1729142260000|2024-10-17 05:17:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1729143230000|2024-10-17 05:33:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1729143670000|2024-10-17 05:41:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729144330000|2024-10-17 05:52:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1729144360000|2024-10-17 05:52:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1729144390000|2024-10-17 05:53:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729144630000|2024-10-17 05:57:10|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|13
1729144800000|2024-10-17 06:00:00|18.64|18.56|18.6|18.52|18.64|18.56|18.6|18.52|2
1729144840000|2024-10-17 06:00:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1729144910000|2024-10-17 06:01:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1729144990000|2024-10-17 06:03:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|14
1729145020000|2024-10-17 06:03:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|3
1729145060000|2024-10-17 06:04:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1729145070000|2024-10-17 06:04:30|||||||||1
1729145080000|2024-10-17 06:04:40|18.64|18.56|18.62|18.54|18.64|18.56|18.6|18.52|3
1729145090000|2024-10-17 06:04:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729145100000|2024-10-17 06:05:00|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|1
1729145130000|2024-10-17 06:05:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729145210000|2024-10-17 06:06:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1729145220000|2024-10-17 06:07:00|18.64|18.56|18.6|18.52|18.64|18.56|18.6|18.52|15
1729145230000|2024-10-17 06:07:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729145240000|2024-10-17 06:07:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1729145250000|2024-10-17 06:07:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1729145320000|2024-10-17 06:08:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|12
1729145350000|2024-10-17 06:09:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729145360000|2024-10-17 06:09:20|||||||||2
1729145450000|2024-10-17 06:10:50|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1729145510000|2024-10-17 06:11:50|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|0
1729145540000|2024-10-17 06:12:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1729145550000|2024-10-17 06:12:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|25
1729145560000|2024-10-17 06:12:40|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1729145670000|2024-10-17 06:14:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|7
1729145680000|2024-10-17 06:14:40|||||||||3
1729145800000|2024-10-17 06:16:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1729145820000|2024-10-17 06:17:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729145880000|2024-10-17 06:18:00|||||||||1
1729145900000|2024-10-17 06:18:20|||||||||1
1729146210000|2024-10-17 06:23:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1729146360000|2024-10-17 06:26:00|||||||||1
1729146420000|2024-10-17 06:27:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729146490000|2024-10-17 06:28:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729146570000|2024-10-17 06:29:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729146730000|2024-10-17 06:32:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729146750000|2024-10-17 06:32:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729146760000|2024-10-17 06:32:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729147030000|2024-10-17 06:37:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1729147040000|2024-10-17 06:37:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1729147090000|2024-10-17 06:38:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729147110000|2024-10-17 06:38:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729147150000|2024-10-17 06:39:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1729147170000|2024-10-17 06:39:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729147510000|2024-10-17 06:45:10|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|2
1729147530000|2024-10-17 06:45:30|18.42|18.34|18.4|18.32|18.45|18.37|18.4|18.32|0
1729147550000|2024-10-17 06:45:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1729147560000|2024-10-17 06:46:00|18.45|18.37|18.45|18.37|18.45|18.37|18.42|18.34|0
1729147580000|2024-10-17 06:46:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1729147590000|2024-10-17 06:46:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729147600000|2024-10-17 06:46:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729147610000|2024-10-17 06:46:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729147620000|2024-10-17 06:47:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729147630000|2024-10-17 06:47:10|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1729147750000|2024-10-17 06:49:10|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|3
1729147790000|2024-10-17 06:49:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|2
1729147800000|2024-10-17 06:50:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1729147810000|2024-10-17 06:50:10|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|3
1729148010000|2024-10-17 06:53:30|||||||||6
1729148020000|2024-10-17 06:53:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|2
1729148050000|2024-10-17 06:54:10|||||||||1
1729148060000|2024-10-17 06:54:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1729148300000|2024-10-17 06:58:20|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|1
1729148340000|2024-10-17 06:59:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|3
1729148350000|2024-10-17 06:59:10|18.47|18.39|18.5|18.42|18.5|18.42|18.45|18.37|5
1729148400000|2024-10-17 07:00:00|||||||||1
1729148410000|2024-10-17 07:00:10|||||||||1
1729148440000|2024-10-17 07:00:40|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|26
1729148450000|2024-10-17 07:00:50|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|4
1729148460000|2024-10-17 07:01:00|||||||||1
1729148640000|2024-10-17 07:04:00|18.5|18.42|18.5|18.42|18.5|18.42|18.47|18.39|8
1729148650000|2024-10-17 07:04:10|||||||||1
1729148710000|2024-10-17 07:05:10|||||||||1
1729148750000|2024-10-17 07:05:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1729148760000|2024-10-17 07:06:00|||||||||1
1729148810000|2024-10-17 07:06:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1729148820000|2024-10-17 07:07:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|2
1729148840000|2024-10-17 07:07:20|18.5|18.42|18.5|18.42|18.5|18.42|18.47|18.39|8
1729148890000|2024-10-17 07:08:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729148900000|2024-10-17 07:08:20|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|2
1729149010000|2024-10-17 07:10:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|2
1729149020000|2024-10-17 07:10:20|18.5|18.42|18.45|18.37|18.5|18.42|18.45|18.37|4
1729149050000|2024-10-17 07:10:50|||||||||9
1729149060000|2024-10-17 07:11:00|||||||||3
1729149140000|2024-10-17 07:12:20|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|3
1729149150000|2024-10-17 07:12:30|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|2
1729149180000|2024-10-17 07:13:00|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|2
1729149190000|2024-10-17 07:13:10|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|4
1729149200000|2024-10-17 07:13:20|||||||||3
1729149220000|2024-10-17 07:13:40|||||||||6
1729149260000|2024-10-17 07:14:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|8
1729149320000|2024-10-17 07:15:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1729149330000|2024-10-17 07:15:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|3
1729149500000|2024-10-17 07:18:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|18
1729149510000|2024-10-17 07:18:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729149580000|2024-10-17 07:19:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|5
1729149590000|2024-10-17 07:19:50|||||||||1
1729149610000|2024-10-17 07:20:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|6
1729149890000|2024-10-17 07:24:50|18.42|18.34|18.45|18.37|18.45|18.37|18.4|18.32|3
1729149920000|2024-10-17 07:25:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|6
1729150160000|2024-10-17 07:29:20|||||||||13
1729150190000|2024-10-17 07:29:50|||||||||2
1729150240000|2024-10-17 07:30:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1729150260000|2024-10-17 07:31:00|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|7
1729150270000|2024-10-17 07:31:10|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|9
1729150310000|2024-10-17 07:31:50|||||||||1
1729150330000|2024-10-17 07:32:10|||||||||2
1729150380000|2024-10-17 07:33:00|||||||||4
1729150400000|2024-10-17 07:33:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1729150410000|2024-10-17 07:33:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1729150450000|2024-10-17 07:34:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1729150460000|2024-10-17 07:34:20|||||||||1
1729150500000|2024-10-17 07:35:00|||||||||1
1729150740000|2024-10-17 07:39:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|12
1729150780000|2024-10-17 07:39:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|7
1729150800000|2024-10-17 07:40:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|3
1729150820000|2024-10-17 07:40:20|||||||||10
1729151020000|2024-10-17 07:43:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|34
1729151030000|2024-10-17 07:43:50|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1729151090000|2024-10-17 07:44:50|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|8
1729151100000|2024-10-17 07:45:00|18.35|18.27|18.39|18.31|18.39|18.31|18.35|18.27|1
1729151130000|2024-10-17 07:45:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|8
1729151140000|2024-10-17 07:45:40|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1729151150000|2024-10-17 07:45:50|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|5
1729151320000|2024-10-17 07:48:40|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|2
1729151330000|2024-10-17 07:48:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1729151440000|2024-10-17 07:50:40|||||||||10
1729151470000|2024-10-17 07:51:10|||||||||1
1729151540000|2024-10-17 07:52:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|15
1729151550000|2024-10-17 07:52:30|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|4
1729151580000|2024-10-17 07:53:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1729151590000|2024-10-17 07:53:10|18.35|18.27|18.35|18.27|18.39|18.31|18.35|18.27|0
1729151640000|2024-10-17 07:54:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1729151660000|2024-10-17 07:54:20|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|0
1729151680000|2024-10-17 07:54:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|1
1729151690000|2024-10-17 07:54:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1729151740000|2024-10-17 07:55:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1729151960000|2024-10-17 07:59:20|||||||||4
1729151970000|2024-10-17 07:59:30|||||||||1
1729151980000|2024-10-17 07:59:40|||||||||1
1729152030000|2024-10-17 08:00:30|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|3
1729152070000|2024-10-17 08:01:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|78
1729152090000|2024-10-17 08:01:30|||||||||1
1729152120000|2024-10-17 08:02:00|||||||||1
1729152130000|2024-10-17 08:02:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|28
1729152140000|2024-10-17 08:02:20|||||||||1
1729152180000|2024-10-17 08:03:00|||||||||1
1729152210000|2024-10-17 08:03:30|||||||||1
1729152250000|2024-10-17 08:04:10|||||||||1
1729152280000|2024-10-17 08:04:40|||||||||1
1729152310000|2024-10-17 08:05:10|||||||||3
1729152340000|2024-10-17 08:05:40|||||||||1
1729152350000|2024-10-17 08:05:50|||||||||8
1729152390000|2024-10-17 08:06:30|18.39|18.31|18.39|18.31|18.4|18.32|18.37|18.29|51
1729152410000|2024-10-17 08:06:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|9
1729152430000|2024-10-17 08:07:10|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|1
1729152590000|2024-10-17 08:09:50|||||||||11
1729152630000|2024-10-17 08:10:30|||||||||2
1729152700000|2024-10-17 08:11:40|||||||||1
1729152720000|2024-10-17 08:12:00|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|41
1729152810000|2024-10-17 08:13:30|||||||||1
1729152830000|2024-10-17 08:13:50|||||||||8
1729152940000|2024-10-17 08:15:40|||||||||5
1729153040000|2024-10-17 08:17:20|||||||||1
1729153050000|2024-10-17 08:17:30|||||||||1
1729153080000|2024-10-17 08:18:00|||||||||8
1729153170000|2024-10-17 08:19:30|||||||||3
1729153240000|2024-10-17 08:20:40|||||||||1
1729153310000|2024-10-17 08:21:50|||||||||1
1729153320000|2024-10-17 08:22:00|||||||||12
1729153370000|2024-10-17 08:22:50|||||||||1
1729153400000|2024-10-17 08:23:20|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|40
1729153450000|2024-10-17 08:24:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|8
1729153460000|2024-10-17 08:24:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1729153520000|2024-10-17 08:25:20|||||||||1
1729153530000|2024-10-17 08:25:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|8
1729153540000|2024-10-17 08:25:40|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|2
1729153560000|2024-10-17 08:26:00|||||||||90
1729153610000|2024-10-17 08:26:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|23
1729153640000|2024-10-17 08:27:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1729153650000|2024-10-17 08:27:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|2
1729153670000|2024-10-17 08:27:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729153700000|2024-10-17 08:28:20|||||||||6
1729153790000|2024-10-17 08:29:50|||||||||7
1729153820000|2024-10-17 08:30:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|11
1729154050000|2024-10-17 08:34:10|||||||||2
1729154310000|2024-10-17 08:38:30|||||||||3
1729154320000|2024-10-17 08:38:40|||||||||2
1729154370000|2024-10-17 08:39:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|130
1729154380000|2024-10-17 08:39:40|||||||||1
1729154440000|2024-10-17 08:40:40|||||||||5
1729154490000|2024-10-17 08:41:30|||||||||1
1729154580000|2024-10-17 08:43:00|||||||||1
1729154660000|2024-10-17 08:44:20|||||||||1
1729154710000|2024-10-17 08:45:10|||||||||3
1729154730000|2024-10-17 08:45:30|||||||||1
1729154840000|2024-10-17 08:47:20|||||||||2
1729154880000|2024-10-17 08:48:00|||||||||1
1729154900000|2024-10-17 08:48:20|||||||||1
1729154960000|2024-10-17 08:49:20|||||||||3
1729154970000|2024-10-17 08:49:30|||||||||18
1729154980000|2024-10-17 08:49:40|||||||||9
1729154990000|2024-10-17 08:49:50|||||||||3
1729155020000|2024-10-17 08:50:20|||||||||1
1729155040000|2024-10-17 08:50:40|||||||||4
1729155050000|2024-10-17 08:50:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|57
1729155060000|2024-10-17 08:51:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|23
1729155080000|2024-10-17 08:51:20|||||||||4
1729155120000|2024-10-17 08:52:00|||||||||2
1729155350000|2024-10-17 08:55:50|||||||||3
1729155550000|2024-10-17 08:59:10|||||||||1
1729155570000|2024-10-17 08:59:30|||||||||2
1729155600000|2024-10-17 09:00:00|||||||||3
1729155660000|2024-10-17 09:01:00|||||||||1
1729155710000|2024-10-17 09:01:50|||||||||2
1729155760000|2024-10-17 09:02:40|||||||||1
1729155880000|2024-10-17 09:04:40|||||||||4
1729155930000|2024-10-17 09:05:30|||||||||2
1729156050000|2024-10-17 09:07:30|||||||||1
1729156130000|2024-10-17 09:08:50|||||||||1
1729156230000|2024-10-17 09:10:30|||||||||2
1729156240000|2024-10-17 09:10:40|||||||||1
1729156300000|2024-10-17 09:11:40|||||||||3
1729156370000|2024-10-17 09:12:50|||||||||2
1729156390000|2024-10-17 09:13:10|||||||||1
1729156400000|2024-10-17 09:13:20|||||||||5
1729156510000|2024-10-17 09:15:10|||||||||2
1729156540000|2024-10-17 09:15:40|||||||||6
1729156550000|2024-10-17 09:15:50|||||||||5
1729156570000|2024-10-17 09:16:10|||||||||2
1729156620000|2024-10-17 09:17:00|||||||||2
1729156670000|2024-10-17 09:17:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|30
1729156690000|2024-10-17 09:18:10|||||||||28
1729156710000|2024-10-17 09:18:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|25
1729156910000|2024-10-17 09:21:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1729156940000|2024-10-17 09:22:20|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|9
1729156950000|2024-10-17 09:22:30|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|10
1729157030000|2024-10-17 09:23:50|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|89
1729157040000|2024-10-17 09:24:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|9
1729157050000|2024-10-17 09:24:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1729157310000|2024-10-17 09:28:30|||||||||1
1729157330000|2024-10-17 09:28:50|||||||||9
1729157350000|2024-10-17 09:29:10|||||||||2
1729157410000|2024-10-17 09:30:10|||||||||13
1729157440000|2024-10-17 09:30:40|||||||||2
1729157480000|2024-10-17 09:31:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1729157660000|2024-10-17 09:34:20|||||||||1
1729157700000|2024-10-17 09:35:00|||||||||9
1729157930000|2024-10-17 09:38:50|||||||||1
1729158060000|2024-10-17 09:41:00|||||||||2
1729158070000|2024-10-17 09:41:10|||||||||3
1729158260000|2024-10-17 09:44:20|||||||||11
1729158280000|2024-10-17 09:44:40|||||||||2
1729158340000|2024-10-17 09:45:40|||||||||1
1729158380000|2024-10-17 09:46:20|||||||||1
1729158430000|2024-10-17 09:47:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|141
1729158440000|2024-10-17 09:47:20|||||||||2
1729158500000|2024-10-17 09:48:20|||||||||1
1729158550000|2024-10-17 09:49:10|||||||||1
1729158660000|2024-10-17 09:51:00|||||||||1
1729158710000|2024-10-17 09:51:50|||||||||2
1729158800000|2024-10-17 09:53:20|||||||||1
1729158950000|2024-10-17 09:55:50|||||||||2
1729158960000|2024-10-17 09:56:00|||||||||1
1729158990000|2024-10-17 09:56:30|||||||||18
1729159000000|2024-10-17 09:56:40|||||||||1
1729159090000|2024-10-17 09:58:10|||||||||1
1729159160000|2024-10-17 09:59:20|||||||||1
1729159230000|2024-10-17 10:00:30|||||||||1
1729159270000|2024-10-17 10:01:10|||||||||2
1729159380000|2024-10-17 10:03:00|||||||||1
1729159520000|2024-10-17 10:05:20|||||||||1
1729159570000|2024-10-17 10:06:10|||||||||1
1729159670000|2024-10-17 10:07:50|||||||||4
1729159790000|2024-10-17 10:09:50|||||||||1
1729159920000|2024-10-17 10:12:00|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|91
1729159930000|2024-10-17 10:12:10|||||||||1
1729159940000|2024-10-17 10:12:20|||||||||12
1729159960000|2024-10-17 10:12:40|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|9
1729160080000|2024-10-17 10:14:40|||||||||1
1729160120000|2024-10-17 10:15:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|192
1729160130000|2024-10-17 10:15:30|||||||||2
1729160190000|2024-10-17 10:16:30|||||||||3
1729160370000|2024-10-17 10:19:30|||||||||8
1729160490000|2024-10-17 10:21:30|||||||||6
1729160500000|2024-10-17 10:21:40|||||||||50
1729160520000|2024-10-17 10:22:00|||||||||2
1729160570000|2024-10-17 10:22:50|||||||||8
1729160620000|2024-10-17 10:23:40|||||||||4
1729160710000|2024-10-17 10:25:10|||||||||2
1729160780000|2024-10-17 10:26:20|||||||||8
1729160860000|2024-10-17 10:27:40|||||||||8
1729160870000|2024-10-17 10:27:50|||||||||7
1729160880000|2024-10-17 10:28:00|||||||||1
1729160910000|2024-10-17 10:28:30|||||||||2
1729161040000|2024-10-17 10:30:40|||||||||1
1729161060000|2024-10-17 10:31:00|||||||||1
1729161200000|2024-10-17 10:33:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|121
1729161210000|2024-10-17 10:33:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729161220000|2024-10-17 10:33:40|||||||||2
1729161250000|2024-10-17 10:34:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1729161260000|2024-10-17 10:34:20|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|38
1729161270000|2024-10-17 10:34:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1729161280000|2024-10-17 10:34:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729161290000|2024-10-17 10:34:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1729161310000|2024-10-17 10:35:10|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|0
1729161540000|2024-10-17 10:39:00|||||||||17
1729161660000|2024-10-17 10:41:00|||||||||7
1729161690000|2024-10-17 10:41:30|||||||||2
1729161700000|2024-10-17 10:41:40|||||||||1
1729161920000|2024-10-17 10:45:20|||||||||48
1729162580000|2024-10-17 10:56:20|||||||||2
1729162660000|2024-10-17 10:57:40|||||||||1
1729162700000|2024-10-17 10:58:20|||||||||1
1729162920000|2024-10-17 11:02:00|||||||||1
1729163030000|2024-10-17 11:03:50|||||||||1
1729163100000|2024-10-17 11:05:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|100
1729163110000|2024-10-17 11:05:10|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|41
1729163810000|2024-10-17 11:16:50|||||||||1
1729163830000|2024-10-17 11:17:10|||||||||2
1729163920000|2024-10-17 11:18:40|||||||||1
1729163950000|2024-10-17 11:19:10|||||||||1
1729164000000|2024-10-17 11:20:00|||||||||2
1729164070000|2024-10-17 11:21:10|||||||||1
1729164120000|2024-10-17 11:22:00|||||||||1
1729164220000|2024-10-17 11:23:40|||||||||2
1729164270000|2024-10-17 11:24:30|||||||||1
1729164330000|2024-10-17 11:25:30|||||||||3
1729164390000|2024-10-17 11:26:30|||||||||3
1729164420000|2024-10-17 11:27:00|||||||||2
1729164460000|2024-10-17 11:27:40|||||||||2
1729164470000|2024-10-17 11:27:50|||||||||1
1729164480000|2024-10-17 11:28:00|||||||||2
1729164490000|2024-10-17 11:28:10|||||||||3
1729164500000|2024-10-17 11:28:20|||||||||2
1729164520000|2024-10-17 11:28:40|||||||||1
1729164550000|2024-10-17 11:29:10|||||||||1
1729164560000|2024-10-17 11:29:20|||||||||2
1729164570000|2024-10-17 11:29:30|||||||||4
1729164580000|2024-10-17 11:29:40|||||||||1
1729164590000|2024-10-17 11:29:50|||||||||2
1729164600000|2024-10-17 11:30:00|||||||||2
1729164640000|2024-10-17 11:30:40|||||||||1
1729164650000|2024-10-17 11:30:50|||||||||3
1729164670000|2024-10-17 11:31:10|||||||||2
1729164680000|2024-10-17 11:31:20|||||||||1
1729164690000|2024-10-17 11:31:30|||||||||2
1729164700000|2024-10-17 11:31:40|||||||||1
1729164710000|2024-10-17 11:31:50|||||||||2
1729164740000|2024-10-17 11:32:20|||||||||1
1729164750000|2024-10-17 11:32:30|||||||||1
1729164760000|2024-10-17 11:32:40|||||||||2
1729164790000|2024-10-17 11:33:10|||||||||1
1729164800000|2024-10-17 11:33:20|||||||||1
1729164810000|2024-10-17 11:33:30|||||||||2
1729164830000|2024-10-17 11:33:50|||||||||2
1729164840000|2024-10-17 11:34:00|||||||||1
1729164870000|2024-10-17 11:34:30|||||||||1
1729164880000|2024-10-17 11:34:40|||||||||1
1729164910000|2024-10-17 11:35:10|||||||||1
1729164920000|2024-10-17 11:35:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|23
1729164950000|2024-10-17 11:35:50|||||||||1
1729164970000|2024-10-17 11:36:10|||||||||1
1729164980000|2024-10-17 11:36:20|||||||||5
1729164990000|2024-10-17 11:36:30|||||||||3
1729165000000|2024-10-17 11:36:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|4
1729165010000|2024-10-17 11:36:50|||||||||15
1729165020000|2024-10-17 11:37:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|26
1729165030000|2024-10-17 11:37:10|||||||||1
1729165040000|2024-10-17 11:37:20|||||||||3
1729165090000|2024-10-17 11:38:10|||||||||3
1729165110000|2024-10-17 11:38:30|||||||||4
1729165120000|2024-10-17 11:38:40|||||||||2
1729165160000|2024-10-17 11:39:20|||||||||3
1729165190000|2024-10-17 11:39:50|||||||||1
1729165280000|2024-10-17 11:41:20|||||||||10
1729165370000|2024-10-17 11:42:50|||||||||1
1729165380000|2024-10-17 11:43:00|||||||||2
1729165760000|2024-10-17 11:49:20|||||||||1
1729165820000|2024-10-17 11:50:20|||||||||2
1729165920000|2024-10-17 11:52:00|||||||||1
1729166110000|2024-10-17 11:55:10|||||||||11
1729166290000|2024-10-17 11:58:10|||||||||1
1729166320000|2024-10-17 11:58:40|||||||||4
1729166350000|2024-10-17 11:59:10|||||||||2
1729166400000|2024-10-17 12:00:00|||||||||1
1729166500000|2024-10-17 12:01:40|||||||||1
1729166700000|2024-10-17 12:05:00|||||||||1
1729166720000|2024-10-17 12:05:20|||||||||2
1729166730000|2024-10-17 12:05:30|||||||||2
1729166780000|2024-10-17 12:06:20|||||||||5
1729166880000|2024-10-17 12:08:00|||||||||1
1729167060000|2024-10-17 12:11:00|||||||||1
1729167120000|2024-10-17 12:12:00|||||||||1
1729167160000|2024-10-17 12:12:40|||||||||2
1729167230000|2024-10-17 12:13:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|15
1729167240000|2024-10-17 12:14:00|||||||||7
1729167250000|2024-10-17 12:14:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|49
1729167280000|2024-10-17 12:14:40|||||||||48
1729167300000|2024-10-17 12:15:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|51
1729167310000|2024-10-17 12:15:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729167350000|2024-10-17 12:15:50|18.25|18.17|18.25|18.17|18.3|18.22|18.25|18.17|17
1729167360000|2024-10-17 12:16:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1729167480000|2024-10-17 12:18:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|11
1729167500000|2024-10-17 12:18:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|6
1729167510000|2024-10-17 12:18:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1729167550000|2024-10-17 12:19:10|||||||||2
1729167560000|2024-10-17 12:19:20|||||||||8
1729167590000|2024-10-17 12:19:50|||||||||1
1729167600000|2024-10-17 12:20:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|54
1729167720000|2024-10-17 12:22:00|||||||||2
1729167800000|2024-10-17 12:23:20|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|8
1729167820000|2024-10-17 12:23:40|||||||||9
1729167990000|2024-10-17 12:26:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|19
1729168120000|2024-10-17 12:28:40|||||||||10
1729168130000|2024-10-17 12:28:50|||||||||16
1729168150000|2024-10-17 12:29:10|||||||||4
1729168160000|2024-10-17 12:29:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|37
1729168170000|2024-10-17 12:29:30|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|1
1729168180000|2024-10-17 12:29:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729168200000|2024-10-17 12:30:00|18.22|18.14|18.25|18.17|18.27|18.19|18.2|18.12|17
1729168210000|2024-10-17 12:30:10|18.22|18.14|18.2|18.12|18.25|18.17|18.2|18.12|55
1729168220000|2024-10-17 12:30:20|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|3
1729168230000|2024-10-17 12:30:30|18.25|18.17|18.22|18.14|18.25|18.17|18.2|18.12|32
1729168240000|2024-10-17 12:30:40|18.25|18.17|18.25|18.17|18.25|18.17|18.22|18.14|3
1729168260000|2024-10-17 12:31:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|9
1729168270000|2024-10-17 12:31:10|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|2
1729168280000|2024-10-17 12:31:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|4
1729168290000|2024-10-17 12:31:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729168320000|2024-10-17 12:32:00|||||||||2
1729168330000|2024-10-17 12:32:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729168360000|2024-10-17 12:32:40|18.17|18.09|18.2|18.12|18.2|18.12|18.15|18.07|9
1729168390000|2024-10-17 12:33:10|||||||||6
1729168400000|2024-10-17 12:33:20|||||||||1
1729168470000|2024-10-17 12:34:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|69
1729168510000|2024-10-17 12:35:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|6
1729168600000|2024-10-17 12:36:40|||||||||4
1729168630000|2024-10-17 12:37:10|||||||||17
1729168700000|2024-10-17 12:38:20|||||||||25
1729168710000|2024-10-17 12:38:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|8
1729168730000|2024-10-17 12:38:50|18.2|18.12|18.2|18.12|18.2|18.12|18.15|18.07|6
1729168740000|2024-10-17 12:39:00|||||||||2
1729168770000|2024-10-17 12:39:30|18.17|18.09|18.15|18.07|18.2|18.12|18.15|18.07|11
1729168810000|2024-10-17 12:40:10|18.2|18.12|18.2|18.12|18.2|18.12|18.17|18.09|4
1729168820000|2024-10-17 12:40:20|18.17|18.09|18.17|18.09|18.2|18.12|18.17|18.09|0
1729168830000|2024-10-17 12:40:30|18.2|18.12|18.2|18.12|18.2|18.12|18.17|18.09|0
1729168860000|2024-10-17 12:41:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|2
1729168880000|2024-10-17 12:41:20|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|0
1729168950000|2024-10-17 12:42:30|||||||||5
1729169000000|2024-10-17 12:43:20|||||||||17
1729169070000|2024-10-17 12:44:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|24
1729169080000|2024-10-17 12:44:40|||||||||1
1729169090000|2024-10-17 12:44:50|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|9
1729169250000|2024-10-17 12:47:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1729169260000|2024-10-17 12:47:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729169430000|2024-10-17 12:50:30|||||||||1
1729169450000|2024-10-17 12:50:50|||||||||16
1729169540000|2024-10-17 12:52:20|||||||||1
1729169580000|2024-10-17 12:53:00|||||||||1
1729169640000|2024-10-17 12:54:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|125
1729169660000|2024-10-17 12:54:20|||||||||31
1729169780000|2024-10-17 12:56:20|||||||||2
1729169850000|2024-10-17 12:57:30|||||||||1
1729169990000|2024-10-17 12:59:50|||||||||1
1729170000000|2024-10-17 13:00:00|||||||||1
1729170030000|2024-10-17 13:00:30|||||||||1
1729170060000|2024-10-17 13:01:00|||||||||77
1729170070000|2024-10-17 13:01:10|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|8
1729170080000|2024-10-17 13:01:20|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|46
1729170090000|2024-10-17 13:01:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729170110000|2024-10-17 13:01:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|23
1729170150000|2024-10-17 13:02:30|||||||||2
1729170270000|2024-10-17 13:04:30|||||||||2
1729170330000|2024-10-17 13:05:30|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|35
1729170350000|2024-10-17 13:05:50|||||||||8
1729170360000|2024-10-17 13:06:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|5
1729170370000|2024-10-17 13:06:10|||||||||2
1729170410000|2024-10-17 13:06:50|||||||||9
1729170450000|2024-10-17 13:07:30|||||||||15
1729170460000|2024-10-17 13:07:40|18.1|18.02|18.15|18.07|18.15|18.07|18.1|18.02|24
1729170470000|2024-10-17 13:07:50|18.1|18.02|18.15|18.07|18.15|18.07|18.1|18.02|99
1729170530000|2024-10-17 13:08:50|||||||||2
1729170560000|2024-10-17 13:09:20|||||||||8
1729170580000|2024-10-17 13:09:40|||||||||25
1729170660000|2024-10-17 13:11:00|||||||||1
1729170700000|2024-10-17 13:11:40|||||||||1
1729170740000|2024-10-17 13:12:20|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|53
1729170780000|2024-10-17 13:13:00|||||||||3
1729170980000|2024-10-17 13:16:20|||||||||1
1729170990000|2024-10-17 13:16:30|||||||||8
1729171040000|2024-10-17 13:17:20|||||||||21
1729171080000|2024-10-17 13:18:00|||||||||78
1729171190000|2024-10-17 13:19:50|||||||||2
1729171280000|2024-10-17 13:21:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|15
1729171290000|2024-10-17 13:21:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729171340000|2024-10-17 13:22:20|||||||||14
1729171410000|2024-10-17 13:23:30|||||||||8
1729171460000|2024-10-17 13:24:20|||||||||2
1729171620000|2024-10-17 13:27:00|||||||||1
1729171630000|2024-10-17 13:27:10|||||||||8
1729171640000|2024-10-17 13:27:20|||||||||1
1729171700000|2024-10-17 13:28:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|111
1729171710000|2024-10-17 13:28:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729171730000|2024-10-17 13:28:50|||||||||2
1729171800000|2024-10-17 13:30:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|11
1729171810000|2024-10-17 13:30:10|||||||||1
1729171820000|2024-10-17 13:30:20|||||||||1
1729171850000|2024-10-17 13:30:50|||||||||5
1729171900000|2024-10-17 13:31:40|||||||||2
1729171940000|2024-10-17 13:32:20|||||||||1
1729171960000|2024-10-17 13:32:40|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|72
1729171970000|2024-10-17 13:32:50|18.17|18.09|18.15|18.07|18.19|18.11|18.15|18.07|5
1729172010000|2024-10-17 13:33:30|18.19|18.11|18.19|18.11|18.19|18.11|18.15|18.07|35
1729172020000|2024-10-17 13:33:40|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|8
1729172030000|2024-10-17 13:33:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729172050000|2024-10-17 13:34:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|35
1729172060000|2024-10-17 13:34:20|18.22|18.14|18.2|18.12|18.24|18.16|18.2|18.12|4
1729172070000|2024-10-17 13:34:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1729172080000|2024-10-17 13:34:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1729172090000|2024-10-17 13:34:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729172100000|2024-10-17 13:35:00|||||||||11
1729172110000|2024-10-17 13:35:10|||||||||1
1729172140000|2024-10-17 13:35:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1729172150000|2024-10-17 13:35:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|72
1729172180000|2024-10-17 13:36:20|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|7
1729172190000|2024-10-17 13:36:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1729172200000|2024-10-17 13:36:40|||||||||4
1729172270000|2024-10-17 13:37:50|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|47
1729172280000|2024-10-17 13:38:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|32
1729172330000|2024-10-17 13:38:50|||||||||1
1729172340000|2024-10-17 13:39:00|||||||||2
1729172350000|2024-10-17 13:39:10|||||||||1
1729172360000|2024-10-17 13:39:20|||||||||2
1729172370000|2024-10-17 13:39:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|1
1729172380000|2024-10-17 13:39:40|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|26
1729172390000|2024-10-17 13:39:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|7
1729172420000|2024-10-17 13:40:20|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|3
1729172460000|2024-10-17 13:41:00|||||||||1
1729172480000|2024-10-17 13:41:20|||||||||9
1729172510000|2024-10-17 13:41:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|36
1729172520000|2024-10-17 13:42:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|13
1729172530000|2024-10-17 13:42:10|18.2|18.12|18.2|18.12|18.25|18.17|18.2|18.12|3
1729172560000|2024-10-17 13:42:40|18.15|18.07|18.2|18.12|18.2|18.12|18.15|18.07|24
1729172570000|2024-10-17 13:42:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1729172580000|2024-10-17 13:43:00|18.15|18.07|18.15|18.07|18.18|18.1|18.15|18.07|11
1729172590000|2024-10-17 13:43:10|||||||||18
1729172650000|2024-10-17 13:44:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|8
1729172660000|2024-10-17 13:44:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|44
1729172740000|2024-10-17 13:45:40|||||||||5
1729172770000|2024-10-17 13:46:10|||||||||1
1729172780000|2024-10-17 13:46:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|10
1729172800000|2024-10-17 13:46:40|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|27
1729172870000|2024-10-17 13:47:50|||||||||1
1729172880000|2024-10-17 13:48:00|||||||||1
1729172940000|2024-10-17 13:49:00|||||||||1
1729172950000|2024-10-17 13:49:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|14
1729172960000|2024-10-17 13:49:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|9
1729173010000|2024-10-17 13:50:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|6
1729173080000|2024-10-17 13:51:20|||||||||1
1729173100000|2024-10-17 13:51:40|18.1|18.02|18.15|18.07|18.15|18.07|18.1|18.02|87
1729173120000|2024-10-17 13:52:00|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|0
1729173130000|2024-10-17 13:52:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|13
1729173140000|2024-10-17 13:52:20|18.13|18.05|18.1|18.02|18.15|18.07|18.1|18.02|7
1729173150000|2024-10-17 13:52:30|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|0
1729173210000|2024-10-17 13:53:30|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|16
1729173290000|2024-10-17 13:54:50|||||||||2
1729173380000|2024-10-17 13:56:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|80
1729173420000|2024-10-17 13:57:00|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|1
1729173450000|2024-10-17 13:57:30|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|25
1729173480000|2024-10-17 13:58:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|4
1729173490000|2024-10-17 13:58:10|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|3
1729173500000|2024-10-17 13:58:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729173510000|2024-10-17 13:58:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|36
1729173520000|2024-10-17 13:58:40|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1729173530000|2024-10-17 13:58:50|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|1
1729173540000|2024-10-17 13:59:00|18.17|18.09|18.17|18.09|18.2|18.12|18.15|18.07|19
1729173550000|2024-10-17 13:59:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729173600000|2024-10-17 14:00:00|18.17|18.09|18.17|18.09|18.2|18.12|18.17|18.09|6
1729173610000|2024-10-17 14:00:10|18.2|18.12|18.2|18.12|18.2|18.12|18.17|18.09|0
1729173640000|2024-10-17 14:00:40|||||||||1
1729173650000|2024-10-17 14:00:50|||||||||1
1729173660000|2024-10-17 14:01:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|29
1729173670000|2024-10-17 14:01:10|||||||||17
1729173680000|2024-10-17 14:01:20|||||||||1
1729173690000|2024-10-17 14:01:30|||||||||1
1729173700000|2024-10-17 14:01:40|||||||||2
1729173710000|2024-10-17 14:01:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|215
1729173720000|2024-10-17 14:02:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1729173730000|2024-10-17 14:02:10|||||||||1
1729173740000|2024-10-17 14:02:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|15
1729173750000|2024-10-17 14:02:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|13
1729173760000|2024-10-17 14:02:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|3
1729173770000|2024-10-17 14:02:50|||||||||6
1729173790000|2024-10-17 14:03:10|||||||||1
1729173800000|2024-10-17 14:03:20|||||||||1
1729173820000|2024-10-17 14:03:40|||||||||6
1729173840000|2024-10-17 14:04:00|||||||||1
1729173850000|2024-10-17 14:04:10|||||||||2
1729173870000|2024-10-17 14:04:30|||||||||1
1729173880000|2024-10-17 14:04:40|||||||||1
1729173900000|2024-10-17 14:05:00|||||||||4
1729173920000|2024-10-17 14:05:20|||||||||1
1729173950000|2024-10-17 14:05:50|||||||||2
1729173960000|2024-10-17 14:06:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|25
1729173970000|2024-10-17 14:06:10|||||||||5
1729173990000|2024-10-17 14:06:30|18.3|18.22|18.35|18.27|18.35|18.27|18.3|18.22|23
1729174090000|2024-10-17 14:08:10|||||||||2
1729174100000|2024-10-17 14:08:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1729174110000|2024-10-17 14:08:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|23
1729174140000|2024-10-17 14:09:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|10
1729174150000|2024-10-17 14:09:10|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|11
1729174160000|2024-10-17 14:09:20|18.34|18.26|18.32|18.24|18.34|18.26|18.3|18.22|10
1729174170000|2024-10-17 14:09:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729174180000|2024-10-17 14:09:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|18
1729174190000|2024-10-17 14:09:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1729174240000|2024-10-17 14:10:40|18.34|18.26|18.34|18.26|18.35|18.27|18.32|18.24|6
1729174250000|2024-10-17 14:10:50|18.32|18.24|18.3|18.22|18.34|18.26|18.3|18.22|0
1729174300000|2024-10-17 14:11:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|18
1729174310000|2024-10-17 14:11:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1729174320000|2024-10-17 14:12:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|7
1729174390000|2024-10-17 14:13:10|||||||||14
1729174400000|2024-10-17 14:13:20|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|38
1729174440000|2024-10-17 14:14:00|||||||||2
1729174510000|2024-10-17 14:15:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|174
1729174520000|2024-10-17 14:15:20|||||||||1
1729174550000|2024-10-17 14:15:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|29
1729174560000|2024-10-17 14:16:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1729174570000|2024-10-17 14:16:10|18.22|18.14|18.2|18.12|18.25|18.17|18.2|18.12|30
1729174580000|2024-10-17 14:16:20|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|15
1729174600000|2024-10-17 14:16:40|||||||||2
1729174610000|2024-10-17 14:16:50|||||||||5
1729174640000|2024-10-17 14:17:20|||||||||1
1729174680000|2024-10-17 14:18:00|||||||||2
1729174710000|2024-10-17 14:18:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|50
1729174750000|2024-10-17 14:19:10|||||||||24
1729174810000|2024-10-17 14:20:10|18.3|18.22|18.3|18.22|18.3|18.22|18.25|18.17|12
1729174820000|2024-10-17 14:20:20|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|5008
1729174880000|2024-10-17 14:21:20|||||||||8
1729174910000|2024-10-17 14:21:50|||||||||17
1729174920000|2024-10-17 14:22:00|||||||||1
1729174930000|2024-10-17 14:22:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|51
1729174940000|2024-10-17 14:22:20|18.21|18.13|18.23|18.15|18.25|18.17|18.21|18.13|2
1729174950000|2024-10-17 14:22:30|18.25|18.17|18.23|18.15|18.25|18.17|18.21|18.13|7
1729174960000|2024-10-17 14:22:40|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|7
1729175060000|2024-10-17 14:24:20|||||||||10
1729175110000|2024-10-17 14:25:10|||||||||1
1729175120000|2024-10-17 14:25:20|||||||||2
1729175140000|2024-10-17 14:25:40|||||||||2
1729175150000|2024-10-17 14:25:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1729175160000|2024-10-17 14:26:00|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|1
1729175200000|2024-10-17 14:26:40|||||||||2
1729175240000|2024-10-17 14:27:20|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|43
1729175250000|2024-10-17 14:27:30|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|15
1729175260000|2024-10-17 14:27:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1729175270000|2024-10-17 14:27:50|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|12
1729175280000|2024-10-17 14:28:00|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1729175290000|2024-10-17 14:28:10|||||||||7
1729175300000|2024-10-17 14:28:20|||||||||1
1729175310000|2024-10-17 14:28:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1729175320000|2024-10-17 14:28:40|||||||||1
1729175330000|2024-10-17 14:28:50|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|19
1729175340000|2024-10-17 14:29:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|54
1729175350000|2024-10-17 14:29:10|||||||||2
1729175440000|2024-10-17 14:30:40|||||||||2
1729175510000|2024-10-17 14:31:50|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|23
1729175520000|2024-10-17 14:32:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1729175530000|2024-10-17 14:32:10|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|5
1729175550000|2024-10-17 14:32:30|||||||||43
1729175570000|2024-10-17 14:32:50|||||||||2
1729175580000|2024-10-17 14:33:00|||||||||57
1729175650000|2024-10-17 14:34:10|||||||||2
1729175700000|2024-10-17 14:35:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|123
1729175710000|2024-10-17 14:35:10|||||||||1
1729175750000|2024-10-17 14:35:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729175760000|2024-10-17 14:36:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729175770000|2024-10-17 14:36:10|||||||||27
1729175850000|2024-10-17 14:37:30|18.28|18.2|18.3|18.22|18.3|18.22|18.25|18.17|20
1729175920000|2024-10-17 14:38:40|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|17
1729175940000|2024-10-17 14:39:00|||||||||1
1729176000000|2024-10-17 14:40:00|18.2|18.12|18.23|18.15|18.25|18.17|18.2|18.12|129
1729176010000|2024-10-17 14:40:10|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|1
1729176020000|2024-10-17 14:40:20|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|5
1729176030000|2024-10-17 14:40:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729176050000|2024-10-17 14:40:50|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|21
1729176060000|2024-10-17 14:41:00|18.23|18.15|18.25|18.17|18.25|18.17|18.2|18.12|1
1729176070000|2024-10-17 14:41:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1729176100000|2024-10-17 14:41:40|||||||||1
1729176180000|2024-10-17 14:43:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|11
1729176230000|2024-10-17 14:43:50|||||||||1
1729176240000|2024-10-17 14:44:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|37
1729176260000|2024-10-17 14:44:20|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|2
1729176320000|2024-10-17 14:45:20|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|17
1729176350000|2024-10-17 14:45:50|||||||||2
1729176360000|2024-10-17 14:46:00|||||||||1
1729176390000|2024-10-17 14:46:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|16
1729176440000|2024-10-17 14:47:20|||||||||2
1729176500000|2024-10-17 14:48:20|||||||||1
1729176510000|2024-10-17 14:48:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|103
1729176520000|2024-10-17 14:48:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|10
1729176540000|2024-10-17 14:49:00|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|10
1729176570000|2024-10-17 14:49:30|||||||||3
1729176580000|2024-10-17 14:49:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|12
1729176650000|2024-10-17 14:50:50|||||||||12
1729176720000|2024-10-17 14:52:00|||||||||1
1729176730000|2024-10-17 14:52:10|||||||||1
1729176770000|2024-10-17 14:52:50|||||||||2
1729176790000|2024-10-17 14:53:10|||||||||1
1729176850000|2024-10-17 14:54:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|207
1729176870000|2024-10-17 14:54:30|||||||||1
1729176900000|2024-10-17 14:55:00|||||||||1
1729176920000|2024-10-17 14:55:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|2
1729176940000|2024-10-17 14:55:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|126
1729176960000|2024-10-17 14:56:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|5
1729177000000|2024-10-17 14:56:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|157
1729177040000|2024-10-17 14:57:20|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1729177060000|2024-10-17 14:57:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729177070000|2024-10-17 14:57:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1729177110000|2024-10-17 14:58:30|||||||||2
1729177150000|2024-10-17 14:59:10|||||||||4
1729177180000|2024-10-17 14:59:40|||||||||1
1729177190000|2024-10-17 14:59:50|||||||||2
1729177210000|2024-10-17 15:00:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|8
1729177220000|2024-10-17 15:00:20|||||||||1
1729177260000|2024-10-17 15:01:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|151
1729177300000|2024-10-17 15:01:40|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|3
1729177310000|2024-10-17 15:01:50|||||||||1
1729177320000|2024-10-17 15:02:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|22
1729177330000|2024-10-17 15:02:10|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1729177340000|2024-10-17 15:02:20|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|97
1729177390000|2024-10-17 15:03:10|||||||||1
1729177410000|2024-10-17 15:03:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1729177420000|2024-10-17 15:03:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|174
1729177490000|2024-10-17 15:04:50|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|15
1729177500000|2024-10-17 15:05:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1729177510000|2024-10-17 15:05:10|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|136
1729177520000|2024-10-17 15:05:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|4
1729177590000|2024-10-17 15:06:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|53
1729177600000|2024-10-17 15:06:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|125
1729177610000|2024-10-17 15:06:50|18.11|18.03|18.13|18.05|18.16|18.08|18.11|18.03|0
1729177620000|2024-10-17 15:07:00|18.11|18.03|18.16|18.08|18.16|18.08|18.11|18.03|4
1729177640000|2024-10-17 15:07:20|||||||||1
1729177700000|2024-10-17 15:08:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|29
1729177710000|2024-10-17 15:08:30|18.15|18.07|18.11|18.03|18.15|18.07|18.11|18.03|17
1729177720000|2024-10-17 15:08:40|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1729177730000|2024-10-17 15:08:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|6
1729177740000|2024-10-17 15:09:00|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|2
1729177750000|2024-10-17 15:09:10|||||||||2
1729177760000|2024-10-17 15:09:20|18.13|18.05|18.13|18.05|18.15|18.07|18.11|18.03|12
1729177770000|2024-10-17 15:09:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729177780000|2024-10-17 15:09:40|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|12
1729177790000|2024-10-17 15:09:50|||||||||2
1729177800000|2024-10-17 15:10:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1729177810000|2024-10-17 15:10:10|18.15|18.07|18.13|18.05|18.15|18.07|18.11|18.03|2
1729177820000|2024-10-17 15:10:20|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1729177830000|2024-10-17 15:10:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|26
1729177840000|2024-10-17 15:10:40|18.13|18.05|18.15|18.07|18.15|18.07|18.11|18.03|51
1729177870000|2024-10-17 15:11:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1729177890000|2024-10-17 15:11:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|1
1729177930000|2024-10-17 15:12:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729177940000|2024-10-17 15:12:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729177950000|2024-10-17 15:12:30|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|0
1729177960000|2024-10-17 15:12:40|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1729177980000|2024-10-17 15:13:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1729177990000|2024-10-17 15:13:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729178000000|2024-10-17 15:13:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1729178010000|2024-10-17 15:13:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1729178020000|2024-10-17 15:13:40|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1729178030000|2024-10-17 15:13:50|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1729178040000|2024-10-17 15:14:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729178050000|2024-10-17 15:14:10|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|0
1729178100000|2024-10-17 15:15:00|||||||||1
1729178110000|2024-10-17 15:15:10|||||||||8
1729178160000|2024-10-17 15:16:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|3
1729178250000|2024-10-17 15:17:30|||||||||151
1729178270000|2024-10-17 15:17:50|||||||||2
1729178360000|2024-10-17 15:19:20|||||||||4
1729178420000|2024-10-17 15:20:20|||||||||2
1729178440000|2024-10-17 15:20:40|||||||||1
1729178460000|2024-10-17 15:21:00|||||||||1
1729178490000|2024-10-17 15:21:30|||||||||1
1729178500000|2024-10-17 15:21:40|||||||||4
1729178520000|2024-10-17 15:22:00|||||||||1
1729178540000|2024-10-17 15:22:20|||||||||2
1729178580000|2024-10-17 15:23:00|||||||||2
1729178610000|2024-10-17 15:23:30|||||||||1
1729178620000|2024-10-17 15:23:40|||||||||2
1729178660000|2024-10-17 15:24:20|||||||||2
1729178690000|2024-10-17 15:24:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|6
1729178700000|2024-10-17 15:25:00|||||||||1
1729178740000|2024-10-17 15:25:40|||||||||2
1729178780000|2024-10-17 15:26:20|||||||||2
1729178820000|2024-10-17 15:27:00|||||||||1
1729178840000|2024-10-17 15:27:20|||||||||3
1729178850000|2024-10-17 15:27:30|||||||||60
1729178860000|2024-10-17 15:27:40|||||||||2
1729178880000|2024-10-17 15:28:00|||||||||51
1729178890000|2024-10-17 15:28:10|||||||||7
1729178900000|2024-10-17 15:28:20|||||||||2
1729178910000|2024-10-17 15:28:30|||||||||8
1729178930000|2024-10-17 15:28:50|18.04|17.96|18.04|17.96|18.06|17.98|18.02|17.94|59
1729178940000|2024-10-17 15:29:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|12
1729178950000|2024-10-17 15:29:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|28
1729178960000|2024-10-17 15:29:20|||||||||11
1729178970000|2024-10-17 15:29:30|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|57
1729178980000|2024-10-17 15:29:40|||||||||12
1729178990000|2024-10-17 15:29:50|||||||||34
1729179000000|2024-10-17 15:30:00|||||||||2
1729179010000|2024-10-17 15:30:10|||||||||2
1729179020000|2024-10-17 15:30:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|10
1729179030000|2024-10-17 15:30:30|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|4
1729179040000|2024-10-17 15:30:40|||||||||2
1729179050000|2024-10-17 15:30:50|||||||||2
1729179060000|2024-10-17 15:31:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|7
1729179070000|2024-10-17 15:31:10|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1729179100000|2024-10-17 15:31:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1729179140000|2024-10-17 15:32:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1729179150000|2024-10-17 15:32:30|||||||||42
1729179170000|2024-10-17 15:32:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|8
1729179200000|2024-10-17 15:33:20|||||||||1
1729179270000|2024-10-17 15:34:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|354
1729179280000|2024-10-17 15:34:40|||||||||24
1729179310000|2024-10-17 15:35:10|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|262
1729179320000|2024-10-17 15:35:20|18.11|18.03|18.16|18.08|18.16|18.08|18.11|18.03|41
1729179340000|2024-10-17 15:35:40|||||||||1
1729179350000|2024-10-17 15:35:50|18.13|18.05|18.11|18.03|18.16|18.08|18.11|18.03|68
1729179360000|2024-10-17 15:36:00|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|2
1729179370000|2024-10-17 15:36:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1729179380000|2024-10-17 15:36:20|||||||||1
1729179400000|2024-10-17 15:36:40|||||||||5
1729179410000|2024-10-17 15:36:50|||||||||46
1729179460000|2024-10-17 15:37:40|18.11|18.03|18.16|18.08|18.16|18.08|18.11|18.03|94
1729179470000|2024-10-17 15:37:50|||||||||21
1729179510000|2024-10-17 15:38:30|||||||||8
1729179600000|2024-10-17 15:40:00|||||||||43
1729179680000|2024-10-17 15:41:20|||||||||1
1729180270000|2024-10-17 15:51:10|||||||||1
1729180520000|2024-10-17 15:55:20|||||||||9
1729180610000|2024-10-17 15:56:50|||||||||1
1729180700000|2024-10-17 15:58:20|||||||||1
1729180710000|2024-10-17 15:58:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|26
1729180780000|2024-10-17 15:59:40|||||||||21
1729180790000|2024-10-17 15:59:50|||||||||11
1729180890000|2024-10-17 16:01:30|18.08|18|18.08|18|18.08|18|18.08|18|6
1729180900000|2024-10-17 16:01:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1729180940000|2024-10-17 16:02:20|||||||||1
1729181040000|2024-10-17 16:04:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|22
1729181170000|2024-10-17 16:06:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|18
1729181320000|2024-10-17 16:08:40|18.08|18|18.08|18|18.08|18|18.08|18|27
1729181340000|2024-10-17 16:09:00|||||||||1
1729181350000|2024-10-17 16:09:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729181360000|2024-10-17 16:09:20|18.08|18|18.11|18.03|18.11|18.03|18.08|18|1
1729181420000|2024-10-17 16:10:20|||||||||1
1729181500000|2024-10-17 16:11:40|||||||||1
1729181520000|2024-10-17 16:12:00|||||||||1
1729181760000|2024-10-17 16:16:00|||||||||8
1729181990000|2024-10-17 16:19:50|||||||||1
1729182000000|2024-10-17 16:20:00|||||||||1
1729182020000|2024-10-17 16:20:20|||||||||1
1729182030000|2024-10-17 16:20:30|||||||||1
1729182080000|2024-10-17 16:21:20|||||||||1
1729182090000|2024-10-17 16:21:30|||||||||1
1729182190000|2024-10-17 16:23:10|||||||||1
1729182200000|2024-10-17 16:23:20|18.08|18|18.11|18.03|18.11|18.03|18.08|18|8
1729182220000|2024-10-17 16:23:40|||||||||3
1729182240000|2024-10-17 16:24:00|||||||||1
1729182250000|2024-10-17 16:24:10|18.08|18|18.11|18.03|18.11|18.03|18.08|18|0
1729182260000|2024-10-17 16:24:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1729182330000|2024-10-17 16:25:30|||||||||2
1729182440000|2024-10-17 16:27:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|13
1729182460000|2024-10-17 16:27:40|||||||||22
1729182480000|2024-10-17 16:28:00|||||||||1
1729182830000|2024-10-17 16:33:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|46
1729182910000|2024-10-17 16:35:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|53
1729183110000|2024-10-17 16:38:30|||||||||2
1729183210000|2024-10-17 16:40:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|44
1729183230000|2024-10-17 16:40:30|18.08|18|18.08|18|18.08|18|18.08|18|46
1729183240000|2024-10-17 16:40:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729183250000|2024-10-17 16:40:50|18.08|18|18.08|18|18.08|18|18.08|18|3
1729183260000|2024-10-17 16:41:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729183270000|2024-10-17 16:41:10|18.08|18|18.11|18.03|18.11|18.03|18.08|18|1
1729183300000|2024-10-17 16:41:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1729183310000|2024-10-17 16:41:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729183360000|2024-10-17 16:42:40|18.08|18|18.08|18|18.08|18|18.08|18|51
1729183370000|2024-10-17 16:42:50|18.11|18.03|18.08|18|18.11|18.03|18.08|18|52
1729183380000|2024-10-17 16:43:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729183410000|2024-10-17 16:43:30|18.08|18|18.08|18|18.08|18|18.08|18|1
1729183420000|2024-10-17 16:43:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729183430000|2024-10-17 16:43:50|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1729183460000|2024-10-17 16:44:20|18.08|18|18.06|17.98|18.08|18|18.06|17.98|18
1729183480000|2024-10-17 16:44:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1729183570000|2024-10-17 16:46:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|50
1729183580000|2024-10-17 16:46:20|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|79
1729183590000|2024-10-17 16:46:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|2
1729183720000|2024-10-17 16:48:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|104
1729183830000|2024-10-17 16:50:30|||||||||6
1729183930000|2024-10-17 16:52:10|||||||||35
1729183940000|2024-10-17 16:52:20|||||||||5
1729184290000|2024-10-17 16:58:10|||||||||30
1729184580000|2024-10-17 17:03:00|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|6
1729184700000|2024-10-17 17:05:00|||||||||12
1729184720000|2024-10-17 17:05:20|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|152
1729185080000|2024-10-17 17:11:20|||||||||1
1729186300000|2024-10-17 17:31:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|8
1729186310000|2024-10-17 17:31:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|127
1729186320000|2024-10-17 17:32:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|8
1729186360000|2024-10-17 17:32:40|||||||||1
1729186430000|2024-10-17 17:33:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|153
1729186540000|2024-10-17 17:35:40|||||||||1
1729186550000|2024-10-17 17:35:50|||||||||5
1729186600000|2024-10-17 17:36:40|||||||||1
1729186610000|2024-10-17 17:36:50|||||||||1
1729186780000|2024-10-17 17:39:40|||||||||9
1729186980000|2024-10-17 17:43:00|||||||||1
1729187840000|2024-10-17 17:57:20|||||||||1
1729188220000|2024-10-17 18:03:40|18.02|17.94|18.01|17.93|18.06|17.98|18.01|17.93|35
1729188300000|2024-10-17 18:05:00|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|316
1729188310000|2024-10-17 18:05:10|||||||||25
1729188520000|2024-10-17 18:08:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|56
1729188560000|2024-10-17 18:09:20|||||||||20
1729188580000|2024-10-17 18:09:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1729188600000|2024-10-17 18:10:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729188620000|2024-10-17 18:10:20|||||||||1
1729188700000|2024-10-17 18:11:40|||||||||45
1729188790000|2024-10-17 18:13:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|38
1729188820000|2024-10-17 18:13:40|||||||||45
1729189150000|2024-10-17 18:19:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|9
1729189160000|2024-10-17 18:19:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729189180000|2024-10-17 18:19:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|11
1729189190000|2024-10-17 18:19:50|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|4
1729189200000|2024-10-17 18:20:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729189280000|2024-10-17 18:21:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|8
1729189290000|2024-10-17 18:21:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729189430000|2024-10-17 18:23:50|||||||||6
1729189710000|2024-10-17 18:28:30|||||||||1
1729189840000|2024-10-17 18:30:40|||||||||65
1729190030000|2024-10-17 18:33:50|||||||||5
1729190080000|2024-10-17 18:34:40|||||||||1
1729190400000|2024-10-17 18:40:00|||||||||10
1729190420000|2024-10-17 18:40:20|||||||||10
1729190560000|2024-10-17 18:42:40|||||||||4
1729190570000|2024-10-17 18:42:50|||||||||1
1729190770000|2024-10-17 18:46:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|4
1729191660000|2024-10-17 19:01:00|||||||||1
1729192120000|2024-10-17 19:08:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|10
1729192140000|2024-10-17 19:09:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1729192180000|2024-10-17 19:09:40|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|22
1729192200000|2024-10-17 19:10:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729192290000|2024-10-17 19:11:30|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|20
1729193360000|2024-10-17 19:29:20|||||||||1
1729193380000|2024-10-17 19:29:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|8
1729193560000|2024-10-17 19:32:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|20
1729193570000|2024-10-17 19:32:50|18.04|17.96|18.04|17.96|18.04|17.96|18.01|17.93|6
1729193580000|2024-10-17 19:33:00|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|1
1729193590000|2024-10-17 19:33:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729193620000|2024-10-17 19:33:40|||||||||5
1729194150000|2024-10-17 19:42:30|||||||||50
1729194230000|2024-10-17 19:43:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|42
1729194260000|2024-10-17 19:44:20|||||||||11
1729194300000|2024-10-17 19:45:00|||||||||11
1729194380000|2024-10-17 19:46:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729194600000|2024-10-17 19:50:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|25
1729194620000|2024-10-17 19:50:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729194630000|2024-10-17 19:50:30|||||||||1
1729194690000|2024-10-17 19:51:30|||||||||7
1729194770000|2024-10-17 19:52:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|18
1729194800000|2024-10-17 19:53:20|||||||||2
1729195100000|2024-10-17 19:58:20|||||||||1
1729195140000|2024-10-17 19:59:00|||||||||3
1729195160000|2024-10-17 19:59:20|||||||||1
1729195190000|2024-10-17 19:59:50|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|30
1729210500000|2024-10-18 00:15:00|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1729210520000|2024-10-18 00:15:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729210820000|2024-10-18 00:20:20|18.14|17.89|18.03|17.95|18.14|17.95|18.03|17.89|0
1729211040000|2024-10-18 00:24:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1729211060000|2024-10-18 00:24:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729211100000|2024-10-18 00:25:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1729211110000|2024-10-18 00:25:10|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1729211280000|2024-10-18 00:28:00|18.21||18.16||18.21||18.16||0
1729211640000|2024-10-18 00:34:00|18.13|17.88|18.11|17.86|18.13|17.9|17.98|17.86|1
1729211810000|2024-10-18 00:36:50|18.16||18.16||18.16||18.16||0
1729211830000|2024-10-18 00:37:10|18.11||18.11||18.11||18.11||0
1729211910000|2024-10-18 00:38:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729212180000|2024-10-18 00:43:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729212190000|2024-10-18 00:43:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1729212400000|2024-10-18 00:46:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1729213260000|2024-10-18 01:01:00|18.09|17.84|17.98|17.9|18.09|17.9|17.96|17.84|5
1729213280000|2024-10-18 01:01:20|||||||||3
1729213290000|2024-10-18 01:01:30|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1729213310000|2024-10-18 01:01:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729213320000|2024-10-18 01:02:00|18.09|17.84|17.98|17.9|18.09|17.9|17.98|17.84|5
1729213350000|2024-10-18 01:02:30|||||||||4
1729213390000|2024-10-18 01:03:10|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|0
1729213400000|2024-10-18 01:03:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729214100000|2024-10-18 01:15:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1729214300000|2024-10-18 01:18:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729214310000|2024-10-18 01:18:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1729214320000|2024-10-18 01:18:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729214390000|2024-10-18 01:19:50|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1729214400000|2024-10-18 01:20:00|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|0
1729214420000|2024-10-18 01:20:20|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1729214440000|2024-10-18 01:20:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729215000000|2024-10-18 01:30:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1729215090000|2024-10-18 01:31:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1729215130000|2024-10-18 01:32:10|||||||||1
1729215750000|2024-10-18 01:42:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1729215760000|2024-10-18 01:42:40|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1729215830000|2024-10-18 01:43:50|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1729215870000|2024-10-18 01:44:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729216930000|2024-10-18 02:02:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1729217070000|2024-10-18 02:04:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729217280000|2024-10-18 02:08:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1729217650000|2024-10-18 02:14:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729218160000|2024-10-18 02:22:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729218250000|2024-10-18 02:24:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1729218840000|2024-10-18 02:34:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729219460000|2024-10-18 02:44:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1729219520000|2024-10-18 02:45:20|18.02|17.94|18.09|17.84|18.09|17.94|18.02|17.84|3
1729219750000|2024-10-18 02:49:10|18.04|17.79|17.95|17.87|18.04|17.87|17.93|17.79|0
1729219810000|2024-10-18 02:50:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1729219840000|2024-10-18 02:50:40|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1729220060000|2024-10-18 02:54:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729220340000|2024-10-18 02:59:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729222450000|2024-10-18 03:34:10|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1729222570000|2024-10-18 03:36:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729222640000|2024-10-18 03:37:20|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1729222650000|2024-10-18 03:37:30|18.02|17.94|18.02|17.94|18.13|17.94|18.02|17.88|0
1729222680000|2024-10-18 03:38:00|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1729222740000|2024-10-18 03:39:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729222920000|2024-10-18 03:42:00|18.13|17.88|18.02|17.94|18.13|17.94|18.02|17.88|0
1729223270000|2024-10-18 03:47:50|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1729223300000|2024-10-18 03:48:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729226810000|2024-10-18 04:46:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|106
1729227890000|2024-10-18 05:04:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1729229720000|2024-10-18 05:35:20|17.95|17.87|17.95|17.87|18.03|17.87|17.93|17.78|31
1729229730000|2024-10-18 05:35:30|17.93|17.85|18.04|17.79|18.04|17.85|17.93|17.79|0
1729229740000|2024-10-18 05:35:40|17.93|17.85|18.04|17.79|18.04|17.87|17.9|17.79|2
1729229750000|2024-10-18 05:35:50|17.93|17.85|17.93|17.85|18.04|17.85|17.93|17.79|0
1729229760000|2024-10-18 05:36:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1729230510000|2024-10-18 05:48:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|10
1729230560000|2024-10-18 05:49:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1729230590000|2024-10-18 05:49:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1729230650000|2024-10-18 05:50:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1729230820000|2024-10-18 05:53:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1729231080000|2024-10-18 05:58:00|||||||||4
1729231200000|2024-10-18 06:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|5
1729232870000|2024-10-18 06:27:50|||||||||1
1729232880000|2024-10-18 06:28:00|||||||||2
1729233350000|2024-10-18 06:35:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1729233360000|2024-10-18 06:36:00|||||||||2
1729233380000|2024-10-18 06:36:20|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|10
1729233390000|2024-10-18 06:36:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|11
1729233660000|2024-10-18 06:41:00|||||||||1
1729233680000|2024-10-18 06:41:20|||||||||1
1729233720000|2024-10-18 06:42:00|||||||||1
1729233820000|2024-10-18 06:43:40|||||||||19
1729233910000|2024-10-18 06:45:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|8
1729234580000|2024-10-18 06:56:20|||||||||24
1729234610000|2024-10-18 06:56:50|||||||||247
1729234750000|2024-10-18 06:59:10|||||||||35
1729234810000|2024-10-18 07:00:10|||||||||2
1729234830000|2024-10-18 07:00:30|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|4
1729234840000|2024-10-18 07:00:40|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|8
1729234850000|2024-10-18 07:00:50|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|40
1729235040000|2024-10-18 07:04:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|34
1729235060000|2024-10-18 07:04:20|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|3
1729235080000|2024-10-18 07:04:40|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|5
1729235100000|2024-10-18 07:05:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|5
1729235110000|2024-10-18 07:05:10|||||||||5
1729235230000|2024-10-18 07:07:10|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|4
1729235250000|2024-10-18 07:07:30|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|7
1729235450000|2024-10-18 07:10:50|||||||||18
1729235480000|2024-10-18 07:11:20|||||||||1
1729235510000|2024-10-18 07:11:50|||||||||10
1729235570000|2024-10-18 07:12:50|||||||||1
1729235650000|2024-10-18 07:14:10|||||||||1
1729235700000|2024-10-18 07:15:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|10
1729235740000|2024-10-18 07:15:40|||||||||1
1729235760000|2024-10-18 07:16:00|||||||||110
1729235800000|2024-10-18 07:16:40|||||||||1
1729235840000|2024-10-18 07:17:20|||||||||1
1729235870000|2024-10-18 07:17:50|||||||||1
1729235890000|2024-10-18 07:18:10|||||||||1
1729235920000|2024-10-18 07:18:40|||||||||1
1729235940000|2024-10-18 07:19:00|||||||||1
1729235990000|2024-10-18 07:19:50|||||||||6
1729236000000|2024-10-18 07:20:00|||||||||1
1729236010000|2024-10-18 07:20:10|||||||||19
1729236070000|2024-10-18 07:21:10|||||||||1
1729236080000|2024-10-18 07:21:20|||||||||1
1729236090000|2024-10-18 07:21:30|||||||||1
1729236150000|2024-10-18 07:22:30|||||||||1
1729236160000|2024-10-18 07:22:40|||||||||1
1729236170000|2024-10-18 07:22:50|||||||||3
1729236180000|2024-10-18 07:23:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|6
1729236220000|2024-10-18 07:23:40|||||||||2
1729236290000|2024-10-18 07:24:50|||||||||1
1729236300000|2024-10-18 07:25:00|||||||||2
1729236340000|2024-10-18 07:25:40|||||||||23
1729236360000|2024-10-18 07:26:00|||||||||1
1729236370000|2024-10-18 07:26:10|||||||||1
1729236420000|2024-10-18 07:27:00|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|1
1729236430000|2024-10-18 07:27:10|||||||||1
1729236440000|2024-10-18 07:27:20|||||||||19
1729236450000|2024-10-18 07:27:30|||||||||1
1729236490000|2024-10-18 07:28:10|||||||||1
1729236510000|2024-10-18 07:28:30|||||||||1
1729236530000|2024-10-18 07:28:50|||||||||12
1729236540000|2024-10-18 07:29:00|||||||||1
1729236580000|2024-10-18 07:29:40|||||||||1
1729236600000|2024-10-18 07:30:00|||||||||1
1729236620000|2024-10-18 07:30:20|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|127
1729236630000|2024-10-18 07:30:30|||||||||1
1729236640000|2024-10-18 07:30:40|||||||||20
1729236650000|2024-10-18 07:30:50|||||||||14
1729236680000|2024-10-18 07:31:20|||||||||1
1729236690000|2024-10-18 07:31:30|||||||||1
1729236720000|2024-10-18 07:32:00|||||||||1
1729236750000|2024-10-18 07:32:30|||||||||1
1729236760000|2024-10-18 07:32:40|||||||||108
1729236770000|2024-10-18 07:32:50|||||||||1
1729236790000|2024-10-18 07:33:10|||||||||2
1729236830000|2024-10-18 07:33:50|||||||||1
1729236840000|2024-10-18 07:34:00|||||||||1
1729236870000|2024-10-18 07:34:30|||||||||1
1729236900000|2024-10-18 07:35:00|||||||||1
1729236930000|2024-10-18 07:35:30|||||||||2
1729236940000|2024-10-18 07:35:40|||||||||1
1729236960000|2024-10-18 07:36:00|||||||||1
1729236980000|2024-10-18 07:36:20|||||||||1
1729236990000|2024-10-18 07:36:30|||||||||2
1729237020000|2024-10-18 07:37:00|||||||||1
1729237030000|2024-10-18 07:37:10|||||||||8
1729237050000|2024-10-18 07:37:30|||||||||14
1729237060000|2024-10-18 07:37:40|||||||||1
1729237070000|2024-10-18 07:37:50|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|155
1729237080000|2024-10-18 07:38:00|||||||||9
1729237090000|2024-10-18 07:38:10|||||||||32
1729237110000|2024-10-18 07:38:30|||||||||15
1729237120000|2024-10-18 07:38:40|||||||||12
1729237140000|2024-10-18 07:39:00|||||||||13
1729237160000|2024-10-18 07:39:20|||||||||12
1729237170000|2024-10-18 07:39:30|||||||||13
1729237190000|2024-10-18 07:39:50|||||||||12
1729237210000|2024-10-18 07:40:10|||||||||15
1729237220000|2024-10-18 07:40:20|||||||||10
1729237230000|2024-10-18 07:40:30|||||||||9
1729237250000|2024-10-18 07:40:50|||||||||14
1729237260000|2024-10-18 07:41:00|||||||||8
1729237280000|2024-10-18 07:41:20|||||||||13
1729237290000|2024-10-18 07:41:30|||||||||10
1729237310000|2024-10-18 07:41:50|||||||||11
1729237320000|2024-10-18 07:42:00|||||||||11
1729237330000|2024-10-18 07:42:10|||||||||8
1729237340000|2024-10-18 07:42:20|17.9|17.82|17.9|17.82|17.9|17.82|17.86|17.78|72
1729237350000|2024-10-18 07:42:30|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|32
1729237360000|2024-10-18 07:42:40|||||||||11
1729237370000|2024-10-18 07:42:50|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|8
1729237390000|2024-10-18 07:43:10|||||||||13
1729237410000|2024-10-18 07:43:30|||||||||12
1729237420000|2024-10-18 07:43:40|||||||||9
1729237430000|2024-10-18 07:43:50|||||||||11
1729237450000|2024-10-18 07:44:10|||||||||20
1729237470000|2024-10-18 07:44:30|||||||||15
1729237480000|2024-10-18 07:44:40|||||||||13
1729237490000|2024-10-18 07:44:50|||||||||18
1729237500000|2024-10-18 07:45:00|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|28
1729237510000|2024-10-18 07:45:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|20
1729237530000|2024-10-18 07:45:30|||||||||17
1729237540000|2024-10-18 07:45:40|||||||||14
1729237550000|2024-10-18 07:45:50|||||||||15
1729237570000|2024-10-18 07:46:10|||||||||15
1729237580000|2024-10-18 07:46:20|||||||||13
1729237590000|2024-10-18 07:46:30|||||||||12
1729237610000|2024-10-18 07:46:50|||||||||18
1729237620000|2024-10-18 07:47:00|||||||||16
1729237630000|2024-10-18 07:47:10|||||||||14
1729237640000|2024-10-18 07:47:20|||||||||11
1729237660000|2024-10-18 07:47:40|||||||||15
1729237670000|2024-10-18 07:47:50|||||||||14
1729237680000|2024-10-18 07:48:00|||||||||12
1729237690000|2024-10-18 07:48:10|||||||||11
1729237700000|2024-10-18 07:48:20|||||||||12
1729237710000|2024-10-18 07:48:30|||||||||12
1729237720000|2024-10-18 07:48:40|||||||||19
1729237740000|2024-10-18 07:49:00|||||||||37
1729237760000|2024-10-18 07:49:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|16
1729237770000|2024-10-18 07:49:30|||||||||5
1729237790000|2024-10-18 07:49:50|||||||||2
1729237800000|2024-10-18 07:50:00|||||||||64
1729237810000|2024-10-18 07:50:10|||||||||1
1729237870000|2024-10-18 07:51:10|||||||||1
1729237880000|2024-10-18 07:51:20|||||||||1
1729237890000|2024-10-18 07:51:30|||||||||1
1729237910000|2024-10-18 07:51:50|||||||||21
1729237970000|2024-10-18 07:52:50|||||||||1
1729237990000|2024-10-18 07:53:10|||||||||7
1729238040000|2024-10-18 07:54:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|3
1729238050000|2024-10-18 07:54:10|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|4
1729238080000|2024-10-18 07:54:40|||||||||6
1729238120000|2024-10-18 07:55:20|||||||||1
1729238160000|2024-10-18 07:56:00|||||||||1
1729238170000|2024-10-18 07:56:10|||||||||31
1729238180000|2024-10-18 07:56:20|||||||||21
1729238190000|2024-10-18 07:56:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|15
1729238200000|2024-10-18 07:56:40|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|4
1729238210000|2024-10-18 07:56:50|17.81|17.73|17.81|17.73|17.84|17.76|17.81|17.73|9
1729238220000|2024-10-18 07:57:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|3
1729238230000|2024-10-18 07:57:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|11
1729238250000|2024-10-18 07:57:30|||||||||89
1729238270000|2024-10-18 07:57:50|||||||||1
1729238280000|2024-10-18 07:58:00|||||||||1
1729238300000|2024-10-18 07:58:20|||||||||1
1729238340000|2024-10-18 07:59:00|||||||||1
1729238350000|2024-10-18 07:59:10|||||||||3
1729238390000|2024-10-18 07:59:50|||||||||1
1729238400000|2024-10-18 08:00:00|||||||||21
1729238420000|2024-10-18 08:00:20|||||||||1
1729238440000|2024-10-18 08:00:40|||||||||1
1729238480000|2024-10-18 08:01:20|||||||||2
1729238500000|2024-10-18 08:01:40|||||||||1
1729238530000|2024-10-18 08:02:10|||||||||7
1729238540000|2024-10-18 08:02:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|106
1729238560000|2024-10-18 08:02:40|||||||||1
1729238570000|2024-10-18 08:02:50|||||||||1
1729238580000|2024-10-18 08:03:00|||||||||1
1729238600000|2024-10-18 08:03:20|||||||||9
1729238650000|2024-10-18 08:04:10|||||||||2
1729238670000|2024-10-18 08:04:30|||||||||1
1729238720000|2024-10-18 08:05:20|||||||||1
1729238740000|2024-10-18 08:05:40|||||||||1
1729238780000|2024-10-18 08:06:20|||||||||1
1729238800000|2024-10-18 08:06:40|||||||||1
1729238820000|2024-10-18 08:07:00|||||||||1
1729238840000|2024-10-18 08:07:20|||||||||1
1729238850000|2024-10-18 08:07:30|||||||||8
1729238870000|2024-10-18 08:07:50|||||||||4
1729238890000|2024-10-18 08:08:10|||||||||18
1729238930000|2024-10-18 08:08:50|||||||||4
1729238940000|2024-10-18 08:09:00|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|50
1729238950000|2024-10-18 08:09:10|||||||||1
1729238960000|2024-10-18 08:09:20|||||||||1
1729239020000|2024-10-18 08:10:20|||||||||1
1729239030000|2024-10-18 08:10:30|||||||||11
1729239050000|2024-10-18 08:10:50|||||||||1
1729239060000|2024-10-18 08:11:00|||||||||8
1729239070000|2024-10-18 08:11:10|||||||||1
1729239080000|2024-10-18 08:11:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1729239100000|2024-10-18 08:11:40|||||||||1
1729239120000|2024-10-18 08:12:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1729239130000|2024-10-18 08:12:10|||||||||1
1729239150000|2024-10-18 08:12:30|||||||||1
1729239180000|2024-10-18 08:13:00|||||||||1
1729239210000|2024-10-18 08:13:30|||||||||1
1729239230000|2024-10-18 08:13:50|17.74|17.66|17.74|17.66|17.74|17.66|17.72|17.64|220
1729239240000|2024-10-18 08:14:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|2
1729239250000|2024-10-18 08:14:10|||||||||1
1729239260000|2024-10-18 08:14:20|||||||||1
1729239270000|2024-10-18 08:14:30|||||||||1
1729239290000|2024-10-18 08:14:50|||||||||8
1729239310000|2024-10-18 08:15:10|||||||||26
1729239320000|2024-10-18 08:15:20|||||||||2
1729239330000|2024-10-18 08:15:30|||||||||1
1729239360000|2024-10-18 08:16:00|||||||||1
1729239400000|2024-10-18 08:16:40|||||||||2
1729239470000|2024-10-18 08:17:50|||||||||1
1729239480000|2024-10-18 08:18:00|||||||||2
1729239500000|2024-10-18 08:18:20|||||||||8
1729239510000|2024-10-18 08:18:30|||||||||1
1729239560000|2024-10-18 08:19:20|||||||||1
1729239570000|2024-10-18 08:19:30|||||||||37
1729239590000|2024-10-18 08:19:50|||||||||1
1729239630000|2024-10-18 08:20:30|||||||||1
1729239670000|2024-10-18 08:21:10|||||||||1
1729239690000|2024-10-18 08:21:30|||||||||1
1729239700000|2024-10-18 08:21:40|||||||||1
1729239710000|2024-10-18 08:21:50|||||||||140
1729239720000|2024-10-18 08:22:00|||||||||8
1729239730000|2024-10-18 08:22:10|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|130
1729239740000|2024-10-18 08:22:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|50
1729239750000|2024-10-18 08:22:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1729239780000|2024-10-18 08:23:00|||||||||82
1729239800000|2024-10-18 08:23:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|17
1729239810000|2024-10-18 08:23:30|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|9
1729239820000|2024-10-18 08:23:40|||||||||50
1729239830000|2024-10-18 08:23:50|||||||||2
1729239840000|2024-10-18 08:24:00|||||||||12
1729239860000|2024-10-18 08:24:20|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|107
1729239870000|2024-10-18 08:24:30|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|3
1729239880000|2024-10-18 08:24:40|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|2
1729239890000|2024-10-18 08:24:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1729239920000|2024-10-18 08:25:20|||||||||1
1729239930000|2024-10-18 08:25:30|||||||||9
1729240000000|2024-10-18 08:26:40|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|59
1729240010000|2024-10-18 08:26:50|||||||||1
1729240020000|2024-10-18 08:27:00|||||||||1
1729240070000|2024-10-18 08:27:50|||||||||1
1729240090000|2024-10-18 08:28:10|||||||||1
1729240100000|2024-10-18 08:28:20|||||||||18
1729240110000|2024-10-18 08:28:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|57
1729240120000|2024-10-18 08:28:40|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1729240130000|2024-10-18 08:28:50|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|25
1729240140000|2024-10-18 08:29:00|||||||||8
1729240150000|2024-10-18 08:29:10|||||||||1
1729240160000|2024-10-18 08:29:20|||||||||1
1729240220000|2024-10-18 08:30:20|||||||||6
1729240240000|2024-10-18 08:30:40|||||||||1
1729240250000|2024-10-18 08:30:50|||||||||2
1729240270000|2024-10-18 08:31:10|||||||||3
1729240290000|2024-10-18 08:31:30|||||||||1
1729240310000|2024-10-18 08:31:50|||||||||2
1729240320000|2024-10-18 08:32:00|||||||||1
1729240340000|2024-10-18 08:32:20|||||||||38
1729240360000|2024-10-18 08:32:40|||||||||72
1729240390000|2024-10-18 08:33:10|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|134
1729240420000|2024-10-18 08:33:40|||||||||1
1729240430000|2024-10-18 08:33:50|||||||||1
1729240470000|2024-10-18 08:34:30|||||||||3
1729240520000|2024-10-18 08:35:20|||||||||52
1729240540000|2024-10-18 08:35:40|||||||||1
1729240600000|2024-10-18 08:36:40|||||||||1
1729240620000|2024-10-18 08:37:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|184
1729240770000|2024-10-18 08:39:30|||||||||1
1729240840000|2024-10-18 08:40:40|||||||||1
1729240870000|2024-10-18 08:41:10|||||||||1
1729240920000|2024-10-18 08:42:00|||||||||1
1729240940000|2024-10-18 08:42:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|18
1729240970000|2024-10-18 08:42:50|||||||||1
1729241000000|2024-10-18 08:43:20|||||||||1
1729241030000|2024-10-18 08:43:50|||||||||1
1729241040000|2024-10-18 08:44:00|||||||||2
1729241090000|2024-10-18 08:44:50|||||||||1
1729241130000|2024-10-18 08:45:30|||||||||1
1729241150000|2024-10-18 08:45:50|||||||||1
1729241160000|2024-10-18 08:46:00|||||||||1
1729241170000|2024-10-18 08:46:10|||||||||1
1729241210000|2024-10-18 08:46:50|||||||||1
1729241220000|2024-10-18 08:47:00|||||||||1
1729241240000|2024-10-18 08:47:20|||||||||1
1729241270000|2024-10-18 08:47:50|||||||||1
1729241290000|2024-10-18 08:48:10|||||||||1
1729241300000|2024-10-18 08:48:20|||||||||1
1729241320000|2024-10-18 08:48:40|||||||||1
1729241360000|2024-10-18 08:49:20|||||||||1
1729241370000|2024-10-18 08:49:30|||||||||2
1729241410000|2024-10-18 08:50:10|||||||||1
1729241440000|2024-10-18 08:50:40|||||||||1
1729241450000|2024-10-18 08:50:50|||||||||1
1729241460000|2024-10-18 08:51:00|||||||||1
1729241520000|2024-10-18 08:52:00|||||||||2
1729241530000|2024-10-18 08:52:10|||||||||1
1729241560000|2024-10-18 08:52:40|||||||||1
1729241600000|2024-10-18 08:53:20|||||||||3
1729241610000|2024-10-18 08:53:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|101
1729241680000|2024-10-18 08:54:40|||||||||1
1729241730000|2024-10-18 08:55:30|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|12
1729241750000|2024-10-18 08:55:50|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|5
1729241760000|2024-10-18 08:56:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1729241830000|2024-10-18 08:57:10|||||||||1
1729241880000|2024-10-18 08:58:00|||||||||12
1729241900000|2024-10-18 08:58:20|||||||||1
1729241960000|2024-10-18 08:59:20|||||||||1
1729241980000|2024-10-18 08:59:40|||||||||1
1729242060000|2024-10-18 09:01:00|||||||||1
1729242130000|2024-10-18 09:02:10|||||||||1
1729242160000|2024-10-18 09:02:40|||||||||1
1729242210000|2024-10-18 09:03:30|||||||||1
1729242280000|2024-10-18 09:04:40|||||||||1
1729242320000|2024-10-18 09:05:20|||||||||1
1729242340000|2024-10-18 09:05:40|||||||||18
1729242360000|2024-10-18 09:06:00|||||||||2
1729242390000|2024-10-18 09:06:30|||||||||1
1729242400000|2024-10-18 09:06:40|||||||||1
1729242420000|2024-10-18 09:07:00|||||||||1
1729242430000|2024-10-18 09:07:10|17.71|17.63|17.73|17.65|17.76|17.68|17.71|17.63|246
1729242440000|2024-10-18 09:07:20|17.76|17.68|17.76|17.68|17.76|17.68|17.71|17.63|15
1729242460000|2024-10-18 09:07:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|102
1729242480000|2024-10-18 09:08:00|||||||||1
1729242510000|2024-10-18 09:08:30|||||||||1
1729242560000|2024-10-18 09:09:20|||||||||1
1729242590000|2024-10-18 09:09:50|||||||||1
1729242630000|2024-10-18 09:10:30|||||||||1
1729242660000|2024-10-18 09:11:00|||||||||10
1729242710000|2024-10-18 09:11:50|||||||||1
1729242740000|2024-10-18 09:12:20|||||||||1
1729242790000|2024-10-18 09:13:10|||||||||1
1729242810000|2024-10-18 09:13:30|||||||||1
1729242860000|2024-10-18 09:14:20|||||||||2
1729242870000|2024-10-18 09:14:30|||||||||8
1729242890000|2024-10-18 09:14:50|||||||||1
1729242900000|2024-10-18 09:15:00|||||||||11
1729242940000|2024-10-18 09:15:40|||||||||1
1729242970000|2024-10-18 09:16:10|||||||||1
1729242980000|2024-10-18 09:16:20|||||||||10
1729243000000|2024-10-18 09:16:40|||||||||21
1729243020000|2024-10-18 09:17:00|||||||||1
1729243040000|2024-10-18 09:17:20|||||||||1
1729243050000|2024-10-18 09:17:30|||||||||1
1729243060000|2024-10-18 09:17:40|||||||||1
1729243070000|2024-10-18 09:17:50|||||||||8
1729243100000|2024-10-18 09:18:20|||||||||1
1729243120000|2024-10-18 09:18:40|||||||||1
1729243140000|2024-10-18 09:19:00|||||||||10
1729243180000|2024-10-18 09:19:40|||||||||1
1729243190000|2024-10-18 09:19:50|||||||||2
1729243250000|2024-10-18 09:20:50|||||||||1
1729243260000|2024-10-18 09:21:00|||||||||1
1729243270000|2024-10-18 09:21:10|||||||||1
1729243280000|2024-10-18 09:21:20|||||||||9
1729243330000|2024-10-18 09:22:10|||||||||1
1729243340000|2024-10-18 09:22:20|||||||||1
1729243350000|2024-10-18 09:22:30|||||||||1
1729243370000|2024-10-18 09:22:50|||||||||1
1729243390000|2024-10-18 09:23:10|||||||||1
1729243400000|2024-10-18 09:23:20|||||||||1
1729243420000|2024-10-18 09:23:40|||||||||17
1729243430000|2024-10-18 09:23:50|||||||||2
1729243450000|2024-10-18 09:24:10|||||||||2
1729243460000|2024-10-18 09:24:20|||||||||1
1729243470000|2024-10-18 09:24:30|||||||||1
1729243480000|2024-10-18 09:24:40|||||||||1
1729243490000|2024-10-18 09:24:50|||||||||10
1729243500000|2024-10-18 09:25:00|||||||||2
1729243530000|2024-10-18 09:25:30|||||||||3
1729243550000|2024-10-18 09:25:50|||||||||1
1729243570000|2024-10-18 09:26:10|||||||||7
1729243580000|2024-10-18 09:26:20|||||||||3
1729243600000|2024-10-18 09:26:40|||||||||1
1729243620000|2024-10-18 09:27:00|||||||||1
1729243640000|2024-10-18 09:27:20|||||||||1
1729243650000|2024-10-18 09:27:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|34
1729243670000|2024-10-18 09:27:50|||||||||1
1729243680000|2024-10-18 09:28:00|||||||||109
1729243700000|2024-10-18 09:28:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|7
1729243720000|2024-10-18 09:28:40|||||||||1
1729243750000|2024-10-18 09:29:10|||||||||4
1729243800000|2024-10-18 09:30:00|||||||||1
1729243850000|2024-10-18 09:30:50|||||||||19
1729243870000|2024-10-18 09:31:10|||||||||1
1729243890000|2024-10-18 09:31:30|||||||||3
1729243920000|2024-10-18 09:32:00|||||||||1
1729243950000|2024-10-18 09:32:30|||||||||1
1729244030000|2024-10-18 09:33:50|||||||||1
1729244050000|2024-10-18 09:34:10|||||||||1
1729244060000|2024-10-18 09:34:20|||||||||2
1729244070000|2024-10-18 09:34:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1729244080000|2024-10-18 09:34:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1729244100000|2024-10-18 09:35:00|||||||||1
1729244180000|2024-10-18 09:36:20|||||||||1
1729244250000|2024-10-18 09:37:30|||||||||2
1729244270000|2024-10-18 09:37:50|||||||||1
1729244290000|2024-10-18 09:38:10|||||||||1
1729244300000|2024-10-18 09:38:20|||||||||1
1729244320000|2024-10-18 09:38:40|||||||||1
1729244330000|2024-10-18 09:38:50|||||||||1
1729244340000|2024-10-18 09:39:00|||||||||2
1729244350000|2024-10-18 09:39:10|||||||||1
1729244370000|2024-10-18 09:39:30|||||||||1
1729244390000|2024-10-18 09:39:50|||||||||1
1729244400000|2024-10-18 09:40:00|||||||||1
1729244410000|2024-10-18 09:40:10|||||||||1
1729244450000|2024-10-18 09:40:50|||||||||3
1729244480000|2024-10-18 09:41:20|||||||||1
1729244520000|2024-10-18 09:42:00|||||||||1
1729244560000|2024-10-18 09:42:40|||||||||1
1729244570000|2024-10-18 09:42:50|||||||||1
1729244630000|2024-10-18 09:43:50|||||||||1
1729244650000|2024-10-18 09:44:10|||||||||1
1729244660000|2024-10-18 09:44:20|||||||||1
1729244710000|2024-10-18 09:45:10|||||||||2
1729244740000|2024-10-18 09:45:40|||||||||1
1729244780000|2024-10-18 09:46:20|||||||||1
1729244830000|2024-10-18 09:47:10|||||||||1
1729244850000|2024-10-18 09:47:30|||||||||2
1729244860000|2024-10-18 09:47:40|||||||||1
1729244870000|2024-10-18 09:47:50|||||||||2
1729244890000|2024-10-18 09:48:10|||||||||1
1729244900000|2024-10-18 09:48:20|||||||||1
1729244930000|2024-10-18 09:48:50|||||||||1
1729244940000|2024-10-18 09:49:00|||||||||1
1729244960000|2024-10-18 09:49:20|||||||||1
1729244980000|2024-10-18 09:49:40|||||||||1
1729244990000|2024-10-18 09:49:50|||||||||1
1729245010000|2024-10-18 09:50:10|||||||||61
1729245020000|2024-10-18 09:50:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|6
1729245030000|2024-10-18 09:50:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1729245040000|2024-10-18 09:50:40|||||||||2
1729245050000|2024-10-18 09:50:50|||||||||1
1729245080000|2024-10-18 09:51:20|||||||||19
1729245090000|2024-10-18 09:51:30|||||||||1
1729245100000|2024-10-18 09:51:40|||||||||1
1729245140000|2024-10-18 09:52:20|||||||||2
1729245160000|2024-10-18 09:52:40|||||||||1
1729245170000|2024-10-18 09:52:50|||||||||1
1729245200000|2024-10-18 09:53:20|||||||||1
1729245220000|2024-10-18 09:53:40|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|1
1729245240000|2024-10-18 09:54:00|||||||||1
1729245310000|2024-10-18 09:55:10|||||||||1
1729245340000|2024-10-18 09:55:40|||||||||12
1729245390000|2024-10-18 09:56:30|||||||||1
1729245440000|2024-10-18 09:57:20|||||||||1
1729245470000|2024-10-18 09:57:50|||||||||1
1729245530000|2024-10-18 09:58:50|||||||||1
1729245540000|2024-10-18 09:59:00|||||||||1
1729245560000|2024-10-18 09:59:20|||||||||18
1729245620000|2024-10-18 10:00:20|||||||||1
1729245640000|2024-10-18 10:00:40|||||||||1
1729245660000|2024-10-18 10:01:00|||||||||1
1729245690000|2024-10-18 10:01:30|||||||||1
1729245720000|2024-10-18 10:02:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1729245770000|2024-10-18 10:02:50|||||||||1
1729245810000|2024-10-18 10:03:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|38
1729245820000|2024-10-18 10:03:40|||||||||1
1729245840000|2024-10-18 10:04:00|||||||||1
1729245920000|2024-10-18 10:05:20|||||||||1
1729246000000|2024-10-18 10:06:40|||||||||1
1729246010000|2024-10-18 10:06:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|9
1729246020000|2024-10-18 10:07:00|17.74|17.66|17.74|17.66|17.76|17.68|17.72|17.64|4
1729246040000|2024-10-18 10:07:20|17.76|17.68|17.72|17.64|17.76|17.68|17.72|17.64|8
1729246070000|2024-10-18 10:07:50|||||||||1
1729246100000|2024-10-18 10:08:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|16
1729246150000|2024-10-18 10:09:10|||||||||1
1729246220000|2024-10-18 10:10:20|||||||||1
1729246240000|2024-10-18 10:10:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|49
1729246370000|2024-10-18 10:12:50|||||||||1
1729246410000|2024-10-18 10:13:30|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|3
1729246430000|2024-10-18 10:13:50|17.81|17.73|17.76|17.68|17.81|17.73|17.76|17.68|13
1729246450000|2024-10-18 10:14:10|||||||||23
1729246530000|2024-10-18 10:15:30|||||||||1
1729246600000|2024-10-18 10:16:40|||||||||1
1729246620000|2024-10-18 10:17:00|||||||||8
1729246630000|2024-10-18 10:17:10|||||||||1
1729246680000|2024-10-18 10:18:00|||||||||1
1729246750000|2024-10-18 10:19:10|||||||||1
1729246830000|2024-10-18 10:20:30|||||||||10
1729246870000|2024-10-18 10:21:10|||||||||1
1729246900000|2024-10-18 10:21:40|||||||||1
1729246930000|2024-10-18 10:22:10|||||||||7
1729246960000|2024-10-18 10:22:40|||||||||1
1729246970000|2024-10-18 10:22:50|||||||||1
1729246980000|2024-10-18 10:23:00|||||||||1
1729246990000|2024-10-18 10:23:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|28
1729247010000|2024-10-18 10:23:30|||||||||1
1729247030000|2024-10-18 10:23:50|||||||||9
1729247050000|2024-10-18 10:24:10|||||||||1
1729247060000|2024-10-18 10:24:20|||||||||3
1729247090000|2024-10-18 10:24:50|||||||||1
1729247120000|2024-10-18 10:25:20|||||||||1
1729247130000|2024-10-18 10:25:30|||||||||1
1729247150000|2024-10-18 10:25:50|||||||||1
1729247190000|2024-10-18 10:26:30|||||||||1
1729247210000|2024-10-18 10:26:50|||||||||1
1729247230000|2024-10-18 10:27:10|||||||||1
1729247240000|2024-10-18 10:27:20|||||||||10
1729247280000|2024-10-18 10:28:00|||||||||1
1729247310000|2024-10-18 10:28:30|||||||||6
1729247330000|2024-10-18 10:28:50|||||||||1
1729247340000|2024-10-18 10:29:00|||||||||1
1729247360000|2024-10-18 10:29:20|||||||||1
1729247380000|2024-10-18 10:29:40|||||||||1
1729247420000|2024-10-18 10:30:20|||||||||2
1729247440000|2024-10-18 10:30:40|||||||||1
1729247460000|2024-10-18 10:31:00|||||||||1
1729247510000|2024-10-18 10:31:50|||||||||2
1729247550000|2024-10-18 10:32:30|||||||||1
1729247560000|2024-10-18 10:32:40|||||||||1
1729247590000|2024-10-18 10:33:10|||||||||1
1729247600000|2024-10-18 10:33:20|||||||||1
1729247620000|2024-10-18 10:33:40|||||||||1
1729247660000|2024-10-18 10:34:20|||||||||1
1729247670000|2024-10-18 10:34:30|||||||||1
1729247700000|2024-10-18 10:35:00|||||||||1
1729247720000|2024-10-18 10:35:20|||||||||18
1729247740000|2024-10-18 10:35:40|||||||||1
1729247770000|2024-10-18 10:36:10|||||||||1
1729247780000|2024-10-18 10:36:20|||||||||1
1729247810000|2024-10-18 10:36:50|||||||||1
1729247820000|2024-10-18 10:37:00|||||||||1
1729247880000|2024-10-18 10:38:00|||||||||1
1729247890000|2024-10-18 10:38:10|||||||||2
1729247970000|2024-10-18 10:39:30|||||||||3
1729248000000|2024-10-18 10:40:00|||||||||38
1729248020000|2024-10-18 10:40:20|||||||||1
1729248040000|2024-10-18 10:40:40|||||||||1
1729248060000|2024-10-18 10:41:00|||||||||1
1729248080000|2024-10-18 10:41:20|||||||||1
1729248120000|2024-10-18 10:42:00|||||||||1
1729248160000|2024-10-18 10:42:40|||||||||2
1729248190000|2024-10-18 10:43:10|||||||||1
1729248220000|2024-10-18 10:43:40|||||||||1
1729248240000|2024-10-18 10:44:00|||||||||1
1729248270000|2024-10-18 10:44:30|||||||||2
1729248340000|2024-10-18 10:45:40|||||||||1
1729248350000|2024-10-18 10:45:50|||||||||1
1729248370000|2024-10-18 10:46:10|||||||||1
1729248410000|2024-10-18 10:46:50|||||||||1
1729248420000|2024-10-18 10:47:00|||||||||1
1729248430000|2024-10-18 10:47:10|||||||||1
1729248470000|2024-10-18 10:47:50|||||||||1
1729248500000|2024-10-18 10:48:20|||||||||1
1729248570000|2024-10-18 10:49:30|||||||||1
1729248580000|2024-10-18 10:49:40|||||||||1
1729248610000|2024-10-18 10:50:10|||||||||1
1729248650000|2024-10-18 10:50:50|||||||||1
1729248680000|2024-10-18 10:51:20|||||||||1
1729248720000|2024-10-18 10:52:00|||||||||1
1729248790000|2024-10-18 10:53:10|||||||||1
1729248800000|2024-10-18 10:53:20|||||||||1
1729248810000|2024-10-18 10:53:30|||||||||1
1729248850000|2024-10-18 10:54:10|||||||||1
1729248870000|2024-10-18 10:54:30|||||||||1
1729248890000|2024-10-18 10:54:50|||||||||1
1729248910000|2024-10-18 10:55:10|||||||||1
1729248950000|2024-10-18 10:55:50|||||||||2
1729248990000|2024-10-18 10:56:30|||||||||1
1729249010000|2024-10-18 10:56:50|||||||||1
1729249020000|2024-10-18 10:57:00|||||||||1
1729249030000|2024-10-18 10:57:10|||||||||2
1729249060000|2024-10-18 10:57:40|||||||||1
1729249100000|2024-10-18 10:58:20|||||||||1
1729249110000|2024-10-18 10:58:30|||||||||1
1729249130000|2024-10-18 10:58:50|||||||||1
1729249140000|2024-10-18 10:59:00|||||||||1
1729249180000|2024-10-18 10:59:40|||||||||2
1729249210000|2024-10-18 11:00:10|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|15
1729249220000|2024-10-18 11:00:20|||||||||1
1729249250000|2024-10-18 11:00:50|||||||||2
1729249260000|2024-10-18 11:01:00|||||||||1
1729249300000|2024-10-18 11:01:40|||||||||1
1729249330000|2024-10-18 11:02:10|||||||||1
1729249340000|2024-10-18 11:02:20|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|24
1729249370000|2024-10-18 11:02:50|||||||||1
1729249380000|2024-10-18 11:03:00|||||||||2
1729249400000|2024-10-18 11:03:20|||||||||1
1729249410000|2024-10-18 11:03:30|||||||||1
1729249460000|2024-10-18 11:04:20|||||||||1
1729249480000|2024-10-18 11:04:40|||||||||1
1729249490000|2024-10-18 11:04:50|||||||||1
1729249510000|2024-10-18 11:05:10|||||||||1
1729249560000|2024-10-18 11:06:00|||||||||1
1729249600000|2024-10-18 11:06:40|||||||||1
1729249630000|2024-10-18 11:07:10|||||||||2
1729249710000|2024-10-18 11:08:30|||||||||1
1729249730000|2024-10-18 11:08:50|||||||||2
1729249780000|2024-10-18 11:09:40|||||||||2
1729249800000|2024-10-18 11:10:00|||||||||1
1729249860000|2024-10-18 11:11:00|||||||||1
1729249900000|2024-10-18 11:11:40|||||||||19
1729249940000|2024-10-18 11:12:20|||||||||1
1729249990000|2024-10-18 11:13:10|||||||||1
1729250010000|2024-10-18 11:13:30|||||||||1
1729250040000|2024-10-18 11:14:00|||||||||1
1729250090000|2024-10-18 11:14:50|||||||||1
1729250130000|2024-10-18 11:15:30|||||||||20
1729250150000|2024-10-18 11:15:50|||||||||1
1729250180000|2024-10-18 11:16:20|||||||||1
1729250190000|2024-10-18 11:16:30|||||||||1
1729250200000|2024-10-18 11:16:40|||||||||1
1729250210000|2024-10-18 11:16:50|17.67|17.59|17.72|17.64|17.72|17.64|17.67|17.59|138
1729250230000|2024-10-18 11:17:10|||||||||2
1729250260000|2024-10-18 11:17:40|||||||||1
1729250290000|2024-10-18 11:18:10|||||||||1
1729250310000|2024-10-18 11:18:30|||||||||2
1729250320000|2024-10-18 11:18:40|||||||||1
1729250350000|2024-10-18 11:19:10|||||||||1
1729250390000|2024-10-18 11:19:50|||||||||3
1729250420000|2024-10-18 11:20:20|||||||||1
1729250440000|2024-10-18 11:20:40|||||||||1
1729250460000|2024-10-18 11:21:00|||||||||1
1729250470000|2024-10-18 11:21:10|||||||||2
1729250500000|2024-10-18 11:21:40|||||||||1
1729250530000|2024-10-18 11:22:10|||||||||1
1729250540000|2024-10-18 11:22:20|||||||||1
1729250570000|2024-10-18 11:22:50|||||||||1
1729250590000|2024-10-18 11:23:10|||||||||1
1729250610000|2024-10-18 11:23:30|||||||||1
1729250620000|2024-10-18 11:23:40|||||||||1
1729250630000|2024-10-18 11:23:50|||||||||1
1729250680000|2024-10-18 11:24:40|||||||||1
1729250690000|2024-10-18 11:24:50|||||||||1
1729250710000|2024-10-18 11:25:10|||||||||1
1729250750000|2024-10-18 11:25:50|||||||||3
1729250760000|2024-10-18 11:26:00|||||||||1
1729250780000|2024-10-18 11:26:20|||||||||1
1729250810000|2024-10-18 11:26:50|||||||||1
1729250830000|2024-10-18 11:27:10|||||||||1
1729250840000|2024-10-18 11:27:20|||||||||1
1729250870000|2024-10-18 11:27:50|||||||||1
1729250880000|2024-10-18 11:28:00|||||||||1
1729250890000|2024-10-18 11:28:10|||||||||14
1729250900000|2024-10-18 11:28:20|||||||||2
1729250910000|2024-10-18 11:28:30|||||||||3
1729250940000|2024-10-18 11:29:00|||||||||1
1729250970000|2024-10-18 11:29:30|||||||||1
1729250980000|2024-10-18 11:29:40|||||||||1
1729250990000|2024-10-18 11:29:50|||||||||2
1729251000000|2024-10-18 11:30:00|||||||||2
1729251020000|2024-10-18 11:30:20|||||||||1
1729251030000|2024-10-18 11:30:30|||||||||1
1729251040000|2024-10-18 11:30:40|||||||||1
1729251050000|2024-10-18 11:30:50|||||||||1
1729251060000|2024-10-18 11:31:00|||||||||1
1729251070000|2024-10-18 11:31:10|||||||||1
1729251080000|2024-10-18 11:31:20|||||||||1
1729251100000|2024-10-18 11:31:40|||||||||2
1729251120000|2024-10-18 11:32:00|||||||||3
1729251130000|2024-10-18 11:32:10|||||||||1
1729251140000|2024-10-18 11:32:20|||||||||1
1729251150000|2024-10-18 11:32:30|||||||||1
1729251170000|2024-10-18 11:32:50|||||||||1
1729251180000|2024-10-18 11:33:00|||||||||1
1729251190000|2024-10-18 11:33:10|||||||||1
1729251210000|2024-10-18 11:33:30|||||||||1
1729251240000|2024-10-18 11:34:00|||||||||1
1729251260000|2024-10-18 11:34:20|||||||||2
1729251280000|2024-10-18 11:34:40|||||||||1
1729251290000|2024-10-18 11:34:50|||||||||2
1729251310000|2024-10-18 11:35:10|||||||||3
1729251330000|2024-10-18 11:35:30|||||||||18
1729251350000|2024-10-18 11:35:50|||||||||2
1729251360000|2024-10-18 11:36:00|||||||||1
1729251370000|2024-10-18 11:36:10|||||||||1
1729251390000|2024-10-18 11:36:30|||||||||1
1729251410000|2024-10-18 11:36:50|||||||||1
1729251420000|2024-10-18 11:37:00|||||||||1
1729251430000|2024-10-18 11:37:10|||||||||1
1729251440000|2024-10-18 11:37:20|||||||||2
1729251460000|2024-10-18 11:37:40|||||||||2
1729251470000|2024-10-18 11:37:50|||||||||1
1729251510000|2024-10-18 11:38:30|||||||||2
1729251520000|2024-10-18 11:38:40|||||||||1
1729251540000|2024-10-18 11:39:00|||||||||2
1729251550000|2024-10-18 11:39:10|||||||||1
1729251560000|2024-10-18 11:39:20|||||||||1
1729251570000|2024-10-18 11:39:30|||||||||2
1729251580000|2024-10-18 11:39:40|||||||||2
1729251590000|2024-10-18 11:39:50|||||||||28
1729251600000|2024-10-18 11:40:00|||||||||2
1729251660000|2024-10-18 11:41:00|||||||||1
1729251740000|2024-10-18 11:42:20|||||||||1
1729251770000|2024-10-18 11:42:50|||||||||1
1729251810000|2024-10-18 11:43:30|||||||||1
1729251870000|2024-10-18 11:44:30|||||||||1
1729251890000|2024-10-18 11:44:50|||||||||1
1729251900000|2024-10-18 11:45:00|||||||||1
1729251910000|2024-10-18 11:45:10|||||||||1
1729251920000|2024-10-18 11:45:20|||||||||1
1729251950000|2024-10-18 11:45:50|||||||||1
1729251960000|2024-10-18 11:46:00|||||||||2
1729251980000|2024-10-18 11:46:20|||||||||1
1729251990000|2024-10-18 11:46:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|277
1729252040000|2024-10-18 11:47:20|||||||||1
1729252110000|2024-10-18 11:48:30|||||||||1
1729252160000|2024-10-18 11:49:20|||||||||1
1729252190000|2024-10-18 11:49:50|||||||||1
1729252260000|2024-10-18 11:51:00|||||||||1
1729252340000|2024-10-18 11:52:20|||||||||1
1729252360000|2024-10-18 11:52:40|||||||||1
1729252410000|2024-10-18 11:53:30|||||||||1
1729252430000|2024-10-18 11:53:50|||||||||1
1729252490000|2024-10-18 11:54:50|||||||||1
1729252560000|2024-10-18 11:56:00|||||||||2
1729252590000|2024-10-18 11:56:30|||||||||1
1729252640000|2024-10-18 11:57:20|||||||||1
1729252710000|2024-10-18 11:58:30|||||||||1
1729252750000|2024-10-18 11:59:10|||||||||1
1729252780000|2024-10-18 11:59:40|||||||||1
1729252790000|2024-10-18 11:59:50|||||||||1
1729252800000|2024-10-18 12:00:00|||||||||3
1729252860000|2024-10-18 12:01:00|||||||||1
1729252940000|2024-10-18 12:02:20|||||||||1
1729252950000|2024-10-18 12:02:30|||||||||1
1729252960000|2024-10-18 12:02:40|||||||||1
1729252970000|2024-10-18 12:02:50|||||||||1
1729252980000|2024-10-18 12:03:00|||||||||1
1729253000000|2024-10-18 12:03:20|||||||||1
1729253010000|2024-10-18 12:03:30|||||||||1
1729253030000|2024-10-18 12:03:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|12
1729253050000|2024-10-18 12:04:10|||||||||1
1729253080000|2024-10-18 12:04:40|||||||||1
1729253090000|2024-10-18 12:04:50|||||||||1
1729253100000|2024-10-18 12:05:00|||||||||1
1729253150000|2024-10-18 12:05:50|||||||||2
1729253160000|2024-10-18 12:06:00|||||||||2
1729253180000|2024-10-18 12:06:20|||||||||11
1729253220000|2024-10-18 12:07:00|||||||||1
1729253230000|2024-10-18 12:07:10|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|101
1729253240000|2024-10-18 12:07:20|||||||||1
1729253280000|2024-10-18 12:08:00|||||||||8
1729253310000|2024-10-18 12:08:30|||||||||1
1729253340000|2024-10-18 12:09:00|||||||||1
1729253390000|2024-10-18 12:09:50|||||||||2
1729253460000|2024-10-18 12:11:00|||||||||1
1729253510000|2024-10-18 12:11:50|||||||||8
1729253540000|2024-10-18 12:12:20|||||||||2
1729253610000|2024-10-18 12:13:30|||||||||1
1729253630000|2024-10-18 12:13:50|||||||||3
1729253690000|2024-10-18 12:14:50|||||||||1
1729253710000|2024-10-18 12:15:10|||||||||1
1729253720000|2024-10-18 12:15:20|||||||||8
1729253740000|2024-10-18 12:15:40|||||||||1
1729253760000|2024-10-18 12:16:00|||||||||1
1729253840000|2024-10-18 12:17:20|||||||||1
1729253890000|2024-10-18 12:18:10|||||||||1
1729253910000|2024-10-18 12:18:30|||||||||1
1729253930000|2024-10-18 12:18:50|||||||||1
1729253940000|2024-10-18 12:19:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|27
1729253950000|2024-10-18 12:19:10|||||||||1
1729253990000|2024-10-18 12:19:50|||||||||1
1729254060000|2024-10-18 12:21:00|||||||||6
1729254090000|2024-10-18 12:21:30|||||||||1
1729254130000|2024-10-18 12:22:10|||||||||1
1729254140000|2024-10-18 12:22:20|||||||||1
1729254170000|2024-10-18 12:22:50|||||||||11
1729254200000|2024-10-18 12:23:20|||||||||5
1729254210000|2024-10-18 12:23:30|||||||||1
1729254230000|2024-10-18 12:23:50|||||||||1
1729254290000|2024-10-18 12:24:50|||||||||1
1729254330000|2024-10-18 12:25:30|||||||||1
1729254360000|2024-10-18 12:26:00|||||||||1
1729254390000|2024-10-18 12:26:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|17
1729254400000|2024-10-18 12:26:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|109
1729254440000|2024-10-18 12:27:20|||||||||1
1729254470000|2024-10-18 12:27:50|||||||||7
1729254510000|2024-10-18 12:28:30|||||||||1
1729254530000|2024-10-18 12:28:50|||||||||1
1729254560000|2024-10-18 12:29:20|||||||||1
1729254590000|2024-10-18 12:29:50|||||||||1
1729254630000|2024-10-18 12:30:30|||||||||1
1729254660000|2024-10-18 12:31:00|||||||||1
1729254720000|2024-10-18 12:32:00|||||||||1
1729254740000|2024-10-18 12:32:20|||||||||1
1729254750000|2024-10-18 12:32:30|||||||||1
1729254810000|2024-10-18 12:33:30|||||||||1
1729254830000|2024-10-18 12:33:50|||||||||1
1729254890000|2024-10-18 12:34:50|||||||||1
1729254920000|2024-10-18 12:35:20|||||||||1
1729254960000|2024-10-18 12:36:00|||||||||1
1729255020000|2024-10-18 12:37:00|||||||||1
1729255040000|2024-10-18 12:37:20|||||||||1
1729255110000|2024-10-18 12:38:30|||||||||1
1729255120000|2024-10-18 12:38:40|||||||||1
1729255130000|2024-10-18 12:38:50|||||||||2
1729255150000|2024-10-18 12:39:10|||||||||18
1729255190000|2024-10-18 12:39:50|||||||||1
1729255250000|2024-10-18 12:40:50|||||||||212
1729255260000|2024-10-18 12:41:00|||||||||1
1729255340000|2024-10-18 12:42:20|||||||||1
1729255410000|2024-10-18 12:43:30|||||||||1
1729255460000|2024-10-18 12:44:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|57
1729255480000|2024-10-18 12:44:40|||||||||5
1729255490000|2024-10-18 12:44:50|||||||||1
1729255510000|2024-10-18 12:45:10|||||||||1
1729255560000|2024-10-18 12:46:00|||||||||1
1729255640000|2024-10-18 12:47:20|||||||||1
1729255710000|2024-10-18 12:48:30|||||||||2
1729255790000|2024-10-18 12:49:50|||||||||1
1729255860000|2024-10-18 12:51:00|||||||||1
1729255900000|2024-10-18 12:51:40|||||||||1
1729255940000|2024-10-18 12:52:20|||||||||1
1729255950000|2024-10-18 12:52:30|||||||||5
1729255980000|2024-10-18 12:53:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|26
1729256010000|2024-10-18 12:53:30|||||||||1
1729256030000|2024-10-18 12:53:50|||||||||2
1729256090000|2024-10-18 12:54:50|||||||||1
1729256160000|2024-10-18 12:56:00|||||||||1
1729256240000|2024-10-18 12:57:20|||||||||1
1729256300000|2024-10-18 12:58:20|||||||||1
1729256310000|2024-10-18 12:58:30|||||||||1
1729256390000|2024-10-18 12:59:50|||||||||1
1729256410000|2024-10-18 13:00:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1729256430000|2024-10-18 13:00:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1729256460000|2024-10-18 13:01:00|||||||||1
1729256470000|2024-10-18 13:01:10|||||||||10
1729256540000|2024-10-18 13:02:20|||||||||1
1729256590000|2024-10-18 13:03:10|||||||||10
1729256600000|2024-10-18 13:03:20|||||||||11
1729256610000|2024-10-18 13:03:30|||||||||1
1729256640000|2024-10-18 13:04:00|||||||||26
1729256650000|2024-10-18 13:04:10|||||||||1
1729256660000|2024-10-18 13:04:20|||||||||11
1729256690000|2024-10-18 13:04:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|10
1729256760000|2024-10-18 13:06:00|||||||||1
1729256840000|2024-10-18 13:07:20|||||||||1
1729256890000|2024-10-18 13:08:10|||||||||1
1729256910000|2024-10-18 13:08:30|||||||||9
1729256940000|2024-10-18 13:09:00|||||||||1
1729256990000|2024-10-18 13:09:50|||||||||1
1729257060000|2024-10-18 13:11:00|||||||||1
1729257090000|2024-10-18 13:11:30|||||||||1
1729257140000|2024-10-18 13:12:20|||||||||9
1729257150000|2024-10-18 13:12:30|||||||||18
1729257210000|2024-10-18 13:13:30|||||||||1
1729257270000|2024-10-18 13:14:30|||||||||11
1729257280000|2024-10-18 13:14:40|||||||||1
1729257290000|2024-10-18 13:14:50|||||||||7
1729257350000|2024-10-18 13:15:50|||||||||9
1729257360000|2024-10-18 13:16:00|||||||||1
1729257380000|2024-10-18 13:16:20|||||||||10
1729257400000|2024-10-18 13:16:40|||||||||2
1729257410000|2024-10-18 13:16:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|324
1729257420000|2024-10-18 13:17:00|||||||||1
1729257430000|2024-10-18 13:17:10|||||||||10
1729257440000|2024-10-18 13:17:20|||||||||11
1729257480000|2024-10-18 13:18:00|||||||||1
1729257490000|2024-10-18 13:18:10|||||||||1
1729257510000|2024-10-18 13:18:30|||||||||1
1729257520000|2024-10-18 13:18:40|||||||||21
1729257560000|2024-10-18 13:19:20|||||||||1
1729257570000|2024-10-18 13:19:30|||||||||8
1729257580000|2024-10-18 13:19:40|||||||||1
1729257590000|2024-10-18 13:19:50|||||||||1
1729257610000|2024-10-18 13:20:10|||||||||3
1729257630000|2024-10-18 13:20:30|||||||||1
1729257660000|2024-10-18 13:21:00|||||||||1
1729257700000|2024-10-18 13:21:40|||||||||1
1729257740000|2024-10-18 13:22:20|||||||||1
1729257760000|2024-10-18 13:22:40|||||||||1
1729257770000|2024-10-18 13:22:50|||||||||6
1729257780000|2024-10-18 13:23:00|||||||||1
1729257800000|2024-10-18 13:23:20|||||||||8
1729257810000|2024-10-18 13:23:30|||||||||1
1729257830000|2024-10-18 13:23:50|||||||||2
1729257840000|2024-10-18 13:24:00|||||||||2
1729257890000|2024-10-18 13:24:50|||||||||1
1729257910000|2024-10-18 13:25:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|11
1729257920000|2024-10-18 13:25:20|||||||||6
1729257960000|2024-10-18 13:26:00|||||||||1
1729258030000|2024-10-18 13:27:10|||||||||2
1729258040000|2024-10-18 13:27:20|||||||||1
1729258050000|2024-10-18 13:27:30|||||||||6
1729258070000|2024-10-18 13:27:50|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|2
1729258080000|2024-10-18 13:28:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1729258100000|2024-10-18 13:28:20|||||||||6
1729258110000|2024-10-18 13:28:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|28
1729258190000|2024-10-18 13:29:50|||||||||1
1729258260000|2024-10-18 13:31:00|17.76|17.68|17.71|17.63|17.76|17.68|17.71|17.63|126
1729258270000|2024-10-18 13:31:10|17.74|17.66|17.76|17.68|17.76|17.68|17.73|17.65|11
1729258310000|2024-10-18 13:31:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1729258340000|2024-10-18 13:32:20|||||||||2
1729258410000|2024-10-18 13:33:30|||||||||1
1729258440000|2024-10-18 13:34:00|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|310
1729258460000|2024-10-18 13:34:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|64
1729258470000|2024-10-18 13:34:30|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1729258480000|2024-10-18 13:34:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|11
1729258490000|2024-10-18 13:34:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1729258520000|2024-10-18 13:35:20|||||||||1
1729258560000|2024-10-18 13:36:00|||||||||1
1729258630000|2024-10-18 13:37:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1729258640000|2024-10-18 13:37:20|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|1
1729258660000|2024-10-18 13:37:40|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|2
1729258710000|2024-10-18 13:38:30|||||||||1
1729258730000|2024-10-18 13:38:50|17.73|17.65|17.71|17.63|17.75|17.67|17.71|17.63|2
1729258740000|2024-10-18 13:39:00|||||||||3
1729258760000|2024-10-18 13:39:20|||||||||11
1729258790000|2024-10-18 13:39:50|||||||||2
1729258860000|2024-10-18 13:41:00|||||||||1
1729258910000|2024-10-18 13:41:50|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|35
1729258940000|2024-10-18 13:42:20|||||||||1
1729258960000|2024-10-18 13:42:40|||||||||12
1729259010000|2024-10-18 13:43:30|||||||||1
1729259020000|2024-10-18 13:43:40|||||||||1
1729259060000|2024-10-18 13:44:20|17.64|17.56|17.61|17.53|17.64|17.56|17.61|17.53|10
1729259070000|2024-10-18 13:44:30|||||||||2
1729259080000|2024-10-18 13:44:40|||||||||1
1729259090000|2024-10-18 13:44:50|||||||||1
1729259100000|2024-10-18 13:45:00|||||||||38
1729259110000|2024-10-18 13:45:10|||||||||1
1729259130000|2024-10-18 13:45:30|||||||||20
1729259160000|2024-10-18 13:46:00|||||||||2
1729259200000|2024-10-18 13:46:40|||||||||1
1729259230000|2024-10-18 13:47:10|||||||||1
1729259240000|2024-10-18 13:47:20|||||||||1
1729259250000|2024-10-18 13:47:30|||||||||1
1729259280000|2024-10-18 13:48:00|||||||||1
1729259310000|2024-10-18 13:48:30|||||||||1
1729259320000|2024-10-18 13:48:40|||||||||1
1729259360000|2024-10-18 13:49:20|||||||||10
1729259370000|2024-10-18 13:49:30|||||||||1
1729259380000|2024-10-18 13:49:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|108
1729259390000|2024-10-18 13:49:50|||||||||1
1729259420000|2024-10-18 13:50:20|||||||||6
1729259430000|2024-10-18 13:50:30|||||||||19
1729259450000|2024-10-18 13:50:50|||||||||1
1729259460000|2024-10-18 13:51:00|||||||||1
1729259500000|2024-10-18 13:51:40|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|46
1729259510000|2024-10-18 13:51:50|17.69|17.61|17.71|17.63|17.71|17.63|17.66|17.58|46
1729259520000|2024-10-18 13:52:00|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|5
1729259530000|2024-10-18 13:52:10|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|0
1729259540000|2024-10-18 13:52:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1729259610000|2024-10-18 13:53:30|||||||||1
1729259690000|2024-10-18 13:54:50|||||||||1
1729259750000|2024-10-18 13:55:50|||||||||1
1729259760000|2024-10-18 13:56:00|||||||||1
1729259840000|2024-10-18 13:57:20|||||||||1
1729259910000|2024-10-18 13:58:30|||||||||1
1729259940000|2024-10-18 13:59:00|||||||||1
1729259950000|2024-10-18 13:59:10|||||||||1
1729259990000|2024-10-18 13:59:50|||||||||1
1729260010000|2024-10-18 14:00:10|||||||||1
1729260040000|2024-10-18 14:00:40|||||||||1
1729260060000|2024-10-18 14:01:00|||||||||5
1729260080000|2024-10-18 14:01:20|||||||||1
1729260090000|2024-10-18 14:01:30|||||||||1
1729260120000|2024-10-18 14:02:00|||||||||1
1729260140000|2024-10-18 14:02:20|||||||||2
1729260170000|2024-10-18 14:02:50|||||||||1
1729260210000|2024-10-18 14:03:30|||||||||1
1729260220000|2024-10-18 14:03:40|||||||||19
1729260240000|2024-10-18 14:04:00|||||||||4
1729260250000|2024-10-18 14:04:10|||||||||5
1729260290000|2024-10-18 14:04:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|144
1729260300000|2024-10-18 14:05:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|72
1729260320000|2024-10-18 14:05:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|4
1729260340000|2024-10-18 14:05:40|||||||||1
1729260360000|2024-10-18 14:06:00|||||||||1
1729260440000|2024-10-18 14:07:20|||||||||1
1729260450000|2024-10-18 14:07:30|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|10
1729260460000|2024-10-18 14:07:40|||||||||3
1729260470000|2024-10-18 14:07:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|36
1729260490000|2024-10-18 14:08:10|17.57|17.49|17.61|17.53|17.61|17.53|17.57|17.49|32
1729260510000|2024-10-18 14:08:30|||||||||1
1729260520000|2024-10-18 14:08:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1729260560000|2024-10-18 14:09:20|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|0
1729260580000|2024-10-18 14:09:40|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1729260590000|2024-10-18 14:09:50|||||||||1
1729260600000|2024-10-18 14:10:00|||||||||13
1729260630000|2024-10-18 14:10:30|||||||||1
1729260660000|2024-10-18 14:11:00|||||||||1
1729260680000|2024-10-18 14:11:20|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1729260690000|2024-10-18 14:11:30|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1729260700000|2024-10-18 14:11:40|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1729260740000|2024-10-18 14:12:20|||||||||1
1729260750000|2024-10-18 14:12:30|||||||||8
1729260810000|2024-10-18 14:13:30|||||||||1
1729260820000|2024-10-18 14:13:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1729260830000|2024-10-18 14:13:50|||||||||2
1729260850000|2024-10-18 14:14:10|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|11
1729260860000|2024-10-18 14:14:20|17.66|17.58|17.66|17.58|17.66|17.58|17.64|17.56|34
1729260890000|2024-10-18 14:14:50|||||||||1
1729260910000|2024-10-18 14:15:10|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|32
1729260920000|2024-10-18 14:15:20|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|14
1729260940000|2024-10-18 14:15:40|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|6
1729260960000|2024-10-18 14:16:00|||||||||1
1729261020000|2024-10-18 14:17:00|||||||||8
1729261040000|2024-10-18 14:17:20|||||||||1
1729261110000|2024-10-18 14:18:30|||||||||1
1729261120000|2024-10-18 14:18:40|||||||||1
1729261130000|2024-10-18 14:18:50|||||||||1
1729261160000|2024-10-18 14:19:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|78
1729261190000|2024-10-18 14:19:50|||||||||1
1729261200000|2024-10-18 14:20:00|||||||||1
1729261220000|2024-10-18 14:20:20|||||||||4
1729261240000|2024-10-18 14:20:40|||||||||1
1729261260000|2024-10-18 14:21:00|||||||||1
1729261310000|2024-10-18 14:21:50|||||||||8
1729261330000|2024-10-18 14:22:10|||||||||1
1729261340000|2024-10-18 14:22:20|||||||||20
1729261380000|2024-10-18 14:23:00|||||||||1
1729261410000|2024-10-18 14:23:30|||||||||1
1729261420000|2024-10-18 14:23:40|||||||||2
1729261460000|2024-10-18 14:24:20|||||||||2
1729261490000|2024-10-18 14:24:50|||||||||1
1729261520000|2024-10-18 14:25:20|||||||||1
1729261560000|2024-10-18 14:26:00|||||||||1
1729261570000|2024-10-18 14:26:10|||||||||7
1729261580000|2024-10-18 14:26:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|45
1729261590000|2024-10-18 14:26:30|||||||||8
1729261600000|2024-10-18 14:26:40|||||||||1
1729261620000|2024-10-18 14:27:00|||||||||2
1729261630000|2024-10-18 14:27:10|||||||||6
1729261640000|2024-10-18 14:27:20|||||||||2
1729261650000|2024-10-18 14:27:30|||||||||1
1729261690000|2024-10-18 14:28:10|||||||||1
1729261700000|2024-10-18 14:28:20|||||||||1
1729261710000|2024-10-18 14:28:30|||||||||1
1729261720000|2024-10-18 14:28:40|||||||||1
1729261730000|2024-10-18 14:28:50|||||||||5
1729261740000|2024-10-18 14:29:00|||||||||1
1729261780000|2024-10-18 14:29:40|||||||||1
1729261790000|2024-10-18 14:29:50|||||||||1
1729261800000|2024-10-18 14:30:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|47
1729261820000|2024-10-18 14:30:20|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|20
1729261830000|2024-10-18 14:30:30|||||||||20
1729261840000|2024-10-18 14:30:40|||||||||2
1729261850000|2024-10-18 14:30:50|17.47|17.39|17.52|17.44|17.52|17.44|17.47|17.39|19
1729261860000|2024-10-18 14:31:00|||||||||1
1729261940000|2024-10-18 14:32:20|||||||||1
1729261950000|2024-10-18 14:32:30|||||||||18
1729262010000|2024-10-18 14:33:30|||||||||3
1729262030000|2024-10-18 14:33:50|||||||||2
1729262050000|2024-10-18 14:34:10|||||||||11
1729262060000|2024-10-18 14:34:20|||||||||1
1729262080000|2024-10-18 14:34:40|||||||||27
1729262090000|2024-10-18 14:34:50|||||||||1
1729262110000|2024-10-18 14:35:10|||||||||1
1729262120000|2024-10-18 14:35:20|||||||||1
1729262160000|2024-10-18 14:36:00|||||||||2
1729262190000|2024-10-18 14:36:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|80
1729262210000|2024-10-18 14:36:50|17.54|17.46|17.57|17.49|17.57|17.49|17.54|17.46|18
1729262240000|2024-10-18 14:37:20|||||||||1
1729262270000|2024-10-18 14:37:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|10
1729262300000|2024-10-18 14:38:20|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|41
1729262310000|2024-10-18 14:38:30|||||||||1
1729262320000|2024-10-18 14:38:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1729262360000|2024-10-18 14:39:20|||||||||7
1729262390000|2024-10-18 14:39:50|||||||||1
1729262410000|2024-10-18 14:40:10|||||||||1
1729262460000|2024-10-18 14:41:00|||||||||2
1729262540000|2024-10-18 14:42:20|||||||||1
1729262600000|2024-10-18 14:43:20|||||||||1
1729262610000|2024-10-18 14:43:30|||||||||1
1729262620000|2024-10-18 14:43:40|||||||||1
1729262650000|2024-10-18 14:44:10|17.57|17.49|17.57|17.49|17.57|17.49|17.55|17.47|150
1729262670000|2024-10-18 14:44:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1729262690000|2024-10-18 14:44:50|||||||||1
1729262760000|2024-10-18 14:46:00|||||||||1
1729262770000|2024-10-18 14:46:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|41
1729262780000|2024-10-18 14:46:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|25
1729262800000|2024-10-18 14:46:40|||||||||1
1729262830000|2024-10-18 14:47:10|||||||||11
1729262840000|2024-10-18 14:47:20|||||||||1
1729262910000|2024-10-18 14:48:30|||||||||1
1729262930000|2024-10-18 14:48:50|||||||||1
1729262990000|2024-10-18 14:49:50|||||||||64
1729263000000|2024-10-18 14:50:00|||||||||1
1729263030000|2024-10-18 14:50:30|||||||||21
1729263060000|2024-10-18 14:51:00|||||||||2
1729263080000|2024-10-18 14:51:20|||||||||1
1729263140000|2024-10-18 14:52:20|||||||||8
1729263190000|2024-10-18 14:53:10|||||||||1
1729263210000|2024-10-18 14:53:30|||||||||2
1729263220000|2024-10-18 14:53:40|||||||||2
1729263240000|2024-10-18 14:54:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|9
1729263250000|2024-10-18 14:54:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1729263260000|2024-10-18 14:54:20|||||||||1
1729263270000|2024-10-18 14:54:30|||||||||1
1729263290000|2024-10-18 14:54:50|||||||||7
1729263310000|2024-10-18 14:55:10|||||||||87
1729263320000|2024-10-18 14:55:20|||||||||1
1729263330000|2024-10-18 14:55:30|||||||||3
1729263350000|2024-10-18 14:55:50|||||||||11
1729263370000|2024-10-18 14:56:10|||||||||4
1729263380000|2024-10-18 14:56:20|||||||||1
1729263390000|2024-10-18 14:56:30|||||||||1
1729263400000|2024-10-18 14:56:40|||||||||1
1729263410000|2024-10-18 14:56:50|||||||||2
1729263420000|2024-10-18 14:57:00|||||||||5
1729263440000|2024-10-18 14:57:20|||||||||6
1729263450000|2024-10-18 14:57:30|||||||||1
1729263460000|2024-10-18 14:57:40|||||||||1
1729263470000|2024-10-18 14:57:50|||||||||4
1729263490000|2024-10-18 14:58:10|||||||||3
1729263500000|2024-10-18 14:58:20|||||||||5
1729263510000|2024-10-18 14:58:30|||||||||6
1729263520000|2024-10-18 14:58:40|||||||||1
1729263530000|2024-10-18 14:58:50|||||||||2
1729263540000|2024-10-18 14:59:00|||||||||2
1729263560000|2024-10-18 14:59:20|||||||||1
1729263570000|2024-10-18 14:59:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|5
1729263580000|2024-10-18 14:59:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|6
1729263590000|2024-10-18 14:59:50|||||||||5
1729263630000|2024-10-18 15:00:30|||||||||1
1729263640000|2024-10-18 15:00:40|||||||||4
1729263670000|2024-10-18 15:01:10|||||||||1
1729263680000|2024-10-18 15:01:20|||||||||1
1729263710000|2024-10-18 15:01:50|||||||||5
1729263730000|2024-10-18 15:02:10|||||||||1
1729263740000|2024-10-18 15:02:20|||||||||2
1729263750000|2024-10-18 15:02:30|||||||||1
1729263770000|2024-10-18 15:02:50|||||||||8
1729263780000|2024-10-18 15:03:00|||||||||1
1729263790000|2024-10-18 15:03:10|||||||||1
1729263800000|2024-10-18 15:03:20|||||||||1
1729263810000|2024-10-18 15:03:30|||||||||3
1729263820000|2024-10-18 15:03:40|||||||||3
1729263830000|2024-10-18 15:03:50|||||||||1
1729263850000|2024-10-18 15:04:10|||||||||3
1729263860000|2024-10-18 15:04:20|||||||||20
1729263870000|2024-10-18 15:04:30|||||||||1
1729263880000|2024-10-18 15:04:40|||||||||1
1729263890000|2024-10-18 15:04:50|||||||||3
1729263910000|2024-10-18 15:05:10|||||||||3
1729263920000|2024-10-18 15:05:20|||||||||2
1729263930000|2024-10-18 15:05:30|||||||||1
1729263940000|2024-10-18 15:05:40|||||||||2
1729263950000|2024-10-18 15:05:50|||||||||124
1729263960000|2024-10-18 15:06:00|||||||||18
1729263980000|2024-10-18 15:06:20|||||||||2
1729263990000|2024-10-18 15:06:30|||||||||2
1729264000000|2024-10-18 15:06:40|||||||||1
1729264010000|2024-10-18 15:06:50|||||||||2
1729264020000|2024-10-18 15:07:00|||||||||3
1729264030000|2024-10-18 15:07:10|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|200
1729264040000|2024-10-18 15:07:20|||||||||2
1729264050000|2024-10-18 15:07:30|||||||||2
1729264070000|2024-10-18 15:07:50|||||||||2
1729264080000|2024-10-18 15:08:00|||||||||2
1729264100000|2024-10-18 15:08:20|||||||||2
1729264120000|2024-10-18 15:08:40|||||||||3
1729264130000|2024-10-18 15:08:50|||||||||1
1729264140000|2024-10-18 15:09:00|||||||||2
1729264150000|2024-10-18 15:09:10|||||||||1
1729264160000|2024-10-18 15:09:20|||||||||32
1729264170000|2024-10-18 15:09:30|||||||||1
1729264180000|2024-10-18 15:09:40|||||||||2
1729264190000|2024-10-18 15:09:50|||||||||2
1729264230000|2024-10-18 15:10:30|||||||||21
1729264300000|2024-10-18 15:11:40|||||||||1
1729264340000|2024-10-18 15:12:20|||||||||1
1729264380000|2024-10-18 15:13:00|||||||||17
1729264440000|2024-10-18 15:14:00|||||||||6
1729264480000|2024-10-18 15:14:40|||||||||2
1729264500000|2024-10-18 15:15:00|||||||||2
1729264520000|2024-10-18 15:15:20|||||||||1
1729264530000|2024-10-18 15:15:30|||||||||1
1729264540000|2024-10-18 15:15:40|||||||||1
1729264590000|2024-10-18 15:16:30|||||||||19
1729264620000|2024-10-18 15:17:00|||||||||1
1729264650000|2024-10-18 15:17:30|||||||||1
1729264700000|2024-10-18 15:18:20|||||||||1
1729264730000|2024-10-18 15:18:50|||||||||1
1729264770000|2024-10-18 15:19:30|||||||||1
1729264800000|2024-10-18 15:20:00|||||||||1
1729264810000|2024-10-18 15:20:10|||||||||1
1729264820000|2024-10-18 15:20:20|||||||||2
1729264840000|2024-10-18 15:20:40|||||||||1
1729264850000|2024-10-18 15:20:50|||||||||1
1729264860000|2024-10-18 15:21:00|||||||||1
1729264880000|2024-10-18 15:21:20|||||||||1
1729264900000|2024-10-18 15:21:40|||||||||2
1729264910000|2024-10-18 15:21:50|||||||||96
1729264920000|2024-10-18 15:22:00|||||||||1
1729264940000|2024-10-18 15:22:20|||||||||92
1729264950000|2024-10-18 15:22:30|||||||||1
1729264960000|2024-10-18 15:22:40|||||||||1
1729264980000|2024-10-18 15:23:00|||||||||5
1729264990000|2024-10-18 15:23:10|||||||||4
1729265000000|2024-10-18 15:23:20|||||||||1
1729265020000|2024-10-18 15:23:40|||||||||2
1729265030000|2024-10-18 15:23:50|||||||||1
1729265060000|2024-10-18 15:24:20|||||||||2
1729265070000|2024-10-18 15:24:30|||||||||1
1729265080000|2024-10-18 15:24:40|||||||||1
1729265100000|2024-10-18 15:25:00|||||||||2
1729265120000|2024-10-18 15:25:20|||||||||20
1729265140000|2024-10-18 15:25:40|||||||||3
1729265160000|2024-10-18 15:26:00|||||||||1
1729265180000|2024-10-18 15:26:20|||||||||2
1729265210000|2024-10-18 15:26:50|||||||||2
1729265220000|2024-10-18 15:27:00|||||||||1
1729265230000|2024-10-18 15:27:10|||||||||1
1729265260000|2024-10-18 15:27:40|||||||||3
1729265290000|2024-10-18 15:28:10|||||||||12
1729265300000|2024-10-18 15:28:20|||||||||2
1729265310000|2024-10-18 15:28:30|||||||||5
1729265330000|2024-10-18 15:28:50|||||||||9
1729265340000|2024-10-18 15:29:00|||||||||12
1729265350000|2024-10-18 15:29:10|||||||||22
1729265360000|2024-10-18 15:29:20|||||||||17
1729265370000|2024-10-18 15:29:30|||||||||16
1729265380000|2024-10-18 15:29:40|||||||||16
1729265390000|2024-10-18 15:29:50|||||||||53
1729265400000|2024-10-18 15:30:00|||||||||107
1729265430000|2024-10-18 15:30:30|||||||||26
1729265440000|2024-10-18 15:30:40|||||||||1
1729265470000|2024-10-18 15:31:10|||||||||1
1729265490000|2024-10-18 15:31:30|||||||||15
1729265500000|2024-10-18 15:31:40|||||||||2
1729265510000|2024-10-18 15:31:50|||||||||5
1729265530000|2024-10-18 15:32:10|||||||||1
1729265540000|2024-10-18 15:32:20|||||||||1
1729265560000|2024-10-18 15:32:40|||||||||1
1729265570000|2024-10-18 15:32:50|||||||||1
1729265580000|2024-10-18 15:33:00|||||||||1
1729265600000|2024-10-18 15:33:20|||||||||2
1729265610000|2024-10-18 15:33:30|||||||||3
1729265640000|2024-10-18 15:34:00|||||||||1
1729265650000|2024-10-18 15:34:10|||||||||3
1729265660000|2024-10-18 15:34:20|||||||||19
1729265680000|2024-10-18 15:34:40|||||||||2
1729265700000|2024-10-18 15:35:00|||||||||4
1729265710000|2024-10-18 15:35:10|||||||||1
1729265720000|2024-10-18 15:35:20|||||||||1
1729265730000|2024-10-18 15:35:30|||||||||1
1729265740000|2024-10-18 15:35:40|||||||||3
1729265750000|2024-10-18 15:35:50|||||||||1
1729265770000|2024-10-18 15:36:10|||||||||1
1729265790000|2024-10-18 15:36:30|||||||||2
1729265830000|2024-10-18 15:37:10|||||||||1
1729265840000|2024-10-18 15:37:20|||||||||1
1729265850000|2024-10-18 15:37:30|||||||||2
1729265880000|2024-10-18 15:38:00|||||||||1
1729265950000|2024-10-18 15:39:10|||||||||1
1729265960000|2024-10-18 15:39:20|||||||||1
1729265980000|2024-10-18 15:39:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|4
1729265990000|2024-10-18 15:39:50|||||||||1
1729266000000|2024-10-18 15:40:00|||||||||1
1729266040000|2024-10-18 15:40:40|||||||||1
1729266050000|2024-10-18 15:40:50|||||||||1
1729266090000|2024-10-18 15:41:30|||||||||1
1729266110000|2024-10-18 15:41:50|||||||||1
1729266150000|2024-10-18 15:42:30|||||||||1
1729266200000|2024-10-18 15:43:20|||||||||1
1729266270000|2024-10-18 15:44:30|||||||||1
1729266330000|2024-10-18 15:45:30|||||||||1
1729266340000|2024-10-18 15:45:40|||||||||1
1729266370000|2024-10-18 15:46:10|||||||||1
1729266410000|2024-10-18 15:46:50|||||||||1
1729266470000|2024-10-18 15:47:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1729266500000|2024-10-18 15:48:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|14
1729266570000|2024-10-18 15:49:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|25
1729266690000|2024-10-18 15:51:30|||||||||1
1729266700000|2024-10-18 15:51:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|23
1729266790000|2024-10-18 15:53:10|||||||||1
1729266830000|2024-10-18 15:53:50|||||||||1
1729266890000|2024-10-18 15:54:50|||||||||1
1729266900000|2024-10-18 15:55:00|||||||||8
1729266930000|2024-10-18 15:55:30|||||||||2
1729266970000|2024-10-18 15:56:10|||||||||2
1729267060000|2024-10-18 15:57:40|||||||||2
1729267120000|2024-10-18 15:58:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|111
1729267140000|2024-10-18 15:59:00|||||||||10
1729267160000|2024-10-18 15:59:20|||||||||8
1729267190000|2024-10-18 15:59:50|||||||||22
1729267200000|2024-10-18 16:00:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|94
1729267220000|2024-10-18 16:00:20|||||||||1
1729267300000|2024-10-18 16:01:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|10
1729267340000|2024-10-18 16:02:20|||||||||1
1729267440000|2024-10-18 16:04:00|||||||||1
1729267470000|2024-10-18 16:04:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1729267490000|2024-10-18 16:04:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|34
1729267500000|2024-10-18 16:05:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1729267620000|2024-10-18 16:07:00|||||||||1
1729267830000|2024-10-18 16:10:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1729267900000|2024-10-18 16:11:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1729267920000|2024-10-18 16:12:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|26
1729268020000|2024-10-18 16:13:40|||||||||1
1729268110000|2024-10-18 16:15:10|||||||||1
1729268120000|2024-10-18 16:15:20|||||||||1
1729268320000|2024-10-18 16:18:40|||||||||2
1729268330000|2024-10-18 16:18:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|10
1729268360000|2024-10-18 16:19:20|||||||||1
1729268380000|2024-10-18 16:19:40|||||||||21
1729268440000|2024-10-18 16:20:40|||||||||1
1729268460000|2024-10-18 16:21:00|||||||||2
1729268470000|2024-10-18 16:21:10|17.45|17.37|17.47|17.39|17.47|17.39|17.45|17.37|95
1729268810000|2024-10-18 16:26:50|||||||||2
1729268990000|2024-10-18 16:29:50|17.42|17.34|17.47|17.39|17.47|17.39|17.42|17.34|9
1729269240000|2024-10-18 16:34:00|||||||||1
1729269360000|2024-10-18 16:36:00|||||||||1
1729269370000|2024-10-18 16:36:10|||||||||1
1729269480000|2024-10-18 16:38:00|||||||||1
1729270010000|2024-10-18 16:46:50|||||||||1
1729270280000|2024-10-18 16:51:20|||||||||1
1729270310000|2024-10-18 16:51:50|||||||||1
1729270370000|2024-10-18 16:52:50|||||||||1
1729270510000|2024-10-18 16:55:10|||||||||1
1729270520000|2024-10-18 16:55:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|105
1729270590000|2024-10-18 16:56:30|||||||||10
1729270680000|2024-10-18 16:58:00|17.47|17.39|17.42|17.34|17.47|17.39|17.42|17.34|25
1729270710000|2024-10-18 16:58:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|11
1729270720000|2024-10-18 16:58:40|17.45|17.37|17.47|17.39|17.47|17.39|17.45|17.37|7
1729270780000|2024-10-18 16:59:40|||||||||3
1729270820000|2024-10-18 17:00:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|96
1729270910000|2024-10-18 17:01:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|25
1729271100000|2024-10-18 17:05:00|||||||||7
1729273720000|2024-10-18 17:48:40|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|50
1729273820000|2024-10-18 17:50:20|||||||||3
1729273900000|2024-10-18 17:51:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1729274240000|2024-10-18 17:57:20|||||||||3
1729274470000|2024-10-18 18:01:10|17.49|17.41|17.52|17.44|17.52|17.44|17.47|17.39|122
1729274490000|2024-10-18 18:01:30|||||||||40
1729274550000|2024-10-18 18:02:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1729274590000|2024-10-18 18:03:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|30
1729274600000|2024-10-18 18:03:20|||||||||13
1729274700000|2024-10-18 18:05:00|||||||||1
1729274900000|2024-10-18 18:08:20|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|60
1729275010000|2024-10-18 18:10:10|||||||||60
1729275260000|2024-10-18 18:14:20|||||||||1
1729276140000|2024-10-18 18:29:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1729276150000|2024-10-18 18:29:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1729277180000|2024-10-18 18:46:20|||||||||15
1729277240000|2024-10-18 18:47:20|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|0
1729277250000|2024-10-18 18:47:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1729277540000|2024-10-18 18:52:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1729277800000|2024-10-18 18:56:40|||||||||10
1729278180000|2024-10-18 19:03:00|||||||||20
1729278190000|2024-10-18 19:03:10|17.54|17.46|17.54|17.46|17.56|17.48|17.52|17.44|70
1729278200000|2024-10-18 19:03:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1729278750000|2024-10-18 19:12:30|||||||||6
1729278870000|2024-10-18 19:14:30|||||||||10
1729279090000|2024-10-18 19:18:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|22
1729279110000|2024-10-18 19:18:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|26
1729279230000|2024-10-18 19:20:30|||||||||31
1729280330000|2024-10-18 19:38:50|||||||||1
1729280410000|2024-10-18 19:40:10|||||||||1
1729280430000|2024-10-18 19:40:30|||||||||1
1729280450000|2024-10-18 19:40:50|||||||||1
1729280470000|2024-10-18 19:41:10|||||||||2
1729280740000|2024-10-18 19:45:40|17.47|17.39|17.52|17.44|17.52|17.44|17.47|17.39|129
1729280750000|2024-10-18 19:45:50|17.47|17.39|17.52|17.44|17.52|17.44|17.47|17.39|20
1729280790000|2024-10-18 19:46:30|||||||||1
1729280900000|2024-10-18 19:48:20|||||||||1
1729281220000|2024-10-18 19:53:40|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|23
1729281290000|2024-10-18 19:54:50|||||||||9
1729281340000|2024-10-18 19:55:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|3
1729281480000|2024-10-18 19:58:00|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|9
1729281490000|2024-10-18 19:58:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1729281540000|2024-10-18 19:59:00|||||||||42
1729281550000|2024-10-18 19:59:10|17.47|17.39|17.47|17.39|17.47|17.39|17.46|17.38|7
1729281590000|2024-10-18 19:59:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|21
1729469700000|2024-10-21 00:15:00||17.26||17.26||17.26||17.26|0
1729470000000|2024-10-21 00:20:00|17.49|17.24|17.5|17.25|17.5|17.25|17.49|17.24|0
1729470090000|2024-10-21 00:21:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1729470100000|2024-10-21 00:21:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1729470460000|2024-10-21 00:27:40|17.5|17.25|17.33|17.25|17.5|17.27|17.33|17.25|3
1729470570000|2024-10-21 00:29:30|||||||||1
1729470880000|2024-10-21 00:34:40|||||||||1
1729471570000|2024-10-21 00:46:10|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1729471760000|2024-10-21 00:49:20|||||||||1
1729472470000|2024-10-21 01:01:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729473310000|2024-10-21 01:15:10|||||||||1
1729473430000|2024-10-21 01:17:10|||||||||3
1729473960000|2024-10-21 01:26:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1729474170000|2024-10-21 01:29:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729475160000|2024-10-21 01:46:00|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|1
1729475990000|2024-10-21 01:59:50|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|4
1729476960000|2024-10-21 02:16:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1729477010000|2024-10-21 02:16:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1729477090000|2024-10-21 02:18:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729478590000|2024-10-21 02:43:10|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|1
1729478610000|2024-10-21 02:43:30|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1729478680000|2024-10-21 02:44:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729481400000|2024-10-21 03:30:00|||||||||1
1729482750000|2024-10-21 03:52:30|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|1
1729482760000|2024-10-21 03:52:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729484590000|2024-10-21 04:23:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1729484800000|2024-10-21 04:26:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729486180000|2024-10-21 04:49:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1729486190000|2024-10-21 04:49:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729486260000|2024-10-21 04:51:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1729486470000|2024-10-21 04:54:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729486960000|2024-10-21 05:02:40|17.38|17.3|17.34|17.26|17.38|17.3|17.34|17.26|1
1729487500000|2024-10-21 05:11:40|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|1
1729488180000|2024-10-21 05:23:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1729488370000|2024-10-21 05:26:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729488420000|2024-10-21 05:27:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1729488760000|2024-10-21 05:32:40|17.38|17.3|17.38|17.3|17.38|17.3|17.36|17.28|2
1729488770000|2024-10-21 05:32:50|17.36|17.28|17.33|17.25|17.38|17.3|17.33|17.25|0
1729489130000|2024-10-21 05:38:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729489450000|2024-10-21 05:44:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1729489460000|2024-10-21 05:44:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1729489670000|2024-10-21 05:47:50|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|2
1729489810000|2024-10-21 05:50:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1729489830000|2024-10-21 05:50:30|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|1
1729490400000|2024-10-21 06:00:00|||||||||1
1729490450000|2024-10-21 06:00:50|||||||||2
1729491510000|2024-10-21 06:18:30|||||||||4
1729492320000|2024-10-21 06:32:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|22
1729492380000|2024-10-21 06:33:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|3
1729492480000|2024-10-21 06:34:40|||||||||124
1729492940000|2024-10-21 06:42:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|77
1729493380000|2024-10-21 06:49:40|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|60
1729493390000|2024-10-21 06:49:50|||||||||81
1729493590000|2024-10-21 06:53:10|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|68
1729493690000|2024-10-21 06:54:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1729493730000|2024-10-21 06:55:30|||||||||5
1729494000000|2024-10-21 07:00:00|17.38|17.3|17.36|17.28|17.4|17.32|17.36|17.28|62
1729494040000|2024-10-21 07:00:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|11
1729494060000|2024-10-21 07:01:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|39
1729494160000|2024-10-21 07:02:40|17.35|17.27|17.35|17.27|17.36|17.28|17.35|17.27|0
1729494390000|2024-10-21 07:06:30|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|45
1729494400000|2024-10-21 07:06:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1729494470000|2024-10-21 07:07:50|||||||||1
1729494640000|2024-10-21 07:10:40|||||||||61
1729494660000|2024-10-21 07:11:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|22
1729494670000|2024-10-21 07:11:10|||||||||5
1729494710000|2024-10-21 07:11:50|||||||||4
1729495050000|2024-10-21 07:17:30|||||||||224
1729495070000|2024-10-21 07:17:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|17
1729495190000|2024-10-21 07:19:50|||||||||7
1729495240000|2024-10-21 07:20:40|17.38|17.3|17.34|17.26|17.38|17.3|17.34|17.26|43
1729495440000|2024-10-21 07:24:00|||||||||1
1729495520000|2024-10-21 07:25:20|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|11
1729495640000|2024-10-21 07:27:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1729495820000|2024-10-21 07:30:20|||||||||2
1729495890000|2024-10-21 07:31:30|17.34|17.26|17.34|17.26|17.36|17.28|17.34|17.26|21
1729495920000|2024-10-21 07:32:00|||||||||1
1729495960000|2024-10-21 07:32:40|||||||||1
1729496010000|2024-10-21 07:33:30|||||||||2
1729496060000|2024-10-21 07:34:20|||||||||1
1729496080000|2024-10-21 07:34:40|||||||||1
1729496090000|2024-10-21 07:34:50|||||||||2
1729496100000|2024-10-21 07:35:00|||||||||15
1729496110000|2024-10-21 07:35:10|||||||||1
1729496120000|2024-10-21 07:35:20|||||||||1
1729496150000|2024-10-21 07:35:50|||||||||2
1729496160000|2024-10-21 07:36:00|||||||||1
1729496190000|2024-10-21 07:36:30|||||||||1
1729496200000|2024-10-21 07:36:40|||||||||2
1729496250000|2024-10-21 07:37:30|||||||||1
1729496270000|2024-10-21 07:37:50|||||||||1
1729496300000|2024-10-21 07:38:20|||||||||1
1729496320000|2024-10-21 07:38:40|||||||||2
1729496330000|2024-10-21 07:38:50|||||||||2
1729496350000|2024-10-21 07:39:10|||||||||2
1729496450000|2024-10-21 07:40:50|||||||||1
1729496530000|2024-10-21 07:42:10|||||||||1
1729496540000|2024-10-21 07:42:20|||||||||2
1729496550000|2024-10-21 07:42:30|||||||||1
1729496570000|2024-10-21 07:42:50|||||||||1
1729496580000|2024-10-21 07:43:00|||||||||3
1729496600000|2024-10-21 07:43:20|||||||||1
1729496610000|2024-10-21 07:43:30|||||||||1
1729496630000|2024-10-21 07:43:50|||||||||1
1729496640000|2024-10-21 07:44:00|||||||||1
1729496660000|2024-10-21 07:44:20|||||||||1
1729496670000|2024-10-21 07:44:30|||||||||1
1729496750000|2024-10-21 07:45:50|||||||||1
1729496790000|2024-10-21 07:46:30|||||||||1
1729496830000|2024-10-21 07:47:10|||||||||1
1729496880000|2024-10-21 07:48:00|||||||||2
1729496900000|2024-10-21 07:48:20|||||||||2
1729496940000|2024-10-21 07:49:00|||||||||1
1729496960000|2024-10-21 07:49:20|||||||||1
1729496970000|2024-10-21 07:49:30|||||||||2
1729497060000|2024-10-21 07:51:00|||||||||1
1729497070000|2024-10-21 07:51:10|||||||||3
1729497090000|2024-10-21 07:51:30|||||||||1
1729497110000|2024-10-21 07:51:50|||||||||2
1729497130000|2024-10-21 07:52:10|||||||||1
1729497160000|2024-10-21 07:52:40|||||||||2
1729497180000|2024-10-21 07:53:00|||||||||1
1729497200000|2024-10-21 07:53:20|||||||||1
1729497220000|2024-10-21 07:53:40|||||||||1
1729497250000|2024-10-21 07:54:10|||||||||1
1729497260000|2024-10-21 07:54:20|||||||||1
1729497290000|2024-10-21 07:54:50|||||||||1
1729497310000|2024-10-21 07:55:10|||||||||1
1729497320000|2024-10-21 07:55:20|||||||||1
1729497340000|2024-10-21 07:55:40|||||||||1
1729497350000|2024-10-21 07:55:50|||||||||1
1729497360000|2024-10-21 07:56:00|||||||||1
1729497410000|2024-10-21 07:56:50|||||||||1
1729497430000|2024-10-21 07:57:10|||||||||1
1729497440000|2024-10-21 07:57:20|||||||||1
1729497480000|2024-10-21 07:58:00|||||||||1
1729497500000|2024-10-21 07:58:20|||||||||1
1729497520000|2024-10-21 07:58:40|||||||||1
1729497540000|2024-10-21 07:59:00|||||||||1
1729497550000|2024-10-21 07:59:10|||||||||1
1729497590000|2024-10-21 07:59:50|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|114
1729497600000|2024-10-21 08:00:00|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1729497610000|2024-10-21 08:00:10|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|0
1729497620000|2024-10-21 08:00:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1729497630000|2024-10-21 08:00:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1729497650000|2024-10-21 08:00:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1729497660000|2024-10-21 08:01:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1729497720000|2024-10-21 08:02:00|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|15
1729497730000|2024-10-21 08:02:10|||||||||1
1729497740000|2024-10-21 08:02:20|||||||||1
1729497750000|2024-10-21 08:02:30|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|35
1729497790000|2024-10-21 08:03:10|||||||||6
1729497820000|2024-10-21 08:03:40|||||||||1
1729497830000|2024-10-21 08:03:50|||||||||2
1729497870000|2024-10-21 08:04:30|||||||||2
1729497910000|2024-10-21 08:05:10|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|14
1729497920000|2024-10-21 08:05:20|||||||||8
1729498010000|2024-10-21 08:06:50|||||||||1
1729498040000|2024-10-21 08:07:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|10
1729498050000|2024-10-21 08:07:30|17.34|17.26|17.38|17.3|17.38|17.3|17.34|17.26|3
1729498100000|2024-10-21 08:08:20|||||||||1
1729498140000|2024-10-21 08:09:00|||||||||1
1729498200000|2024-10-21 08:10:00|||||||||1
1729498230000|2024-10-21 08:10:30|||||||||3
1729498290000|2024-10-21 08:11:30|||||||||9
1729498350000|2024-10-21 08:12:30|||||||||1
1729498380000|2024-10-21 08:13:00|||||||||1
1729498440000|2024-10-21 08:14:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|10
1729498480000|2024-10-21 08:14:40|||||||||1
1729498550000|2024-10-21 08:15:50|||||||||15
1729498560000|2024-10-21 08:16:00|||||||||1
1729498570000|2024-10-21 08:16:10|||||||||1
1729498580000|2024-10-21 08:16:20|||||||||8
1729498640000|2024-10-21 08:17:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1729498670000|2024-10-21 08:17:50|||||||||1
1729498740000|2024-10-21 08:19:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1729498760000|2024-10-21 08:19:20|||||||||2
1729498810000|2024-10-21 08:20:10|||||||||1
1729498820000|2024-10-21 08:20:20|||||||||760
1729498850000|2024-10-21 08:20:50|||||||||1
1729498860000|2024-10-21 08:21:00|||||||||8
1729498940000|2024-10-21 08:22:20|||||||||1
1729498950000|2024-10-21 08:22:30|||||||||1
1729498970000|2024-10-21 08:22:50|||||||||1
1729498980000|2024-10-21 08:23:00|||||||||1
1729499020000|2024-10-21 08:23:40|||||||||1
1729499040000|2024-10-21 08:24:00|||||||||1
1729499110000|2024-10-21 08:25:10|||||||||1
1729499140000|2024-10-21 08:25:40|||||||||1
1729499170000|2024-10-21 08:26:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|8
1729499180000|2024-10-21 08:26:20|||||||||2
1729499200000|2024-10-21 08:26:40|17.39|17.31|17.42|17.34|17.43|17.35|17.39|17.31|228
1729499320000|2024-10-21 08:28:40|||||||||1
1729499350000|2024-10-21 08:29:10|||||||||4
1729499420000|2024-10-21 08:30:20|||||||||3
1729499480000|2024-10-21 08:31:20|||||||||1
1729499510000|2024-10-21 08:31:50|||||||||1
1729499520000|2024-10-21 08:32:00|||||||||1
1729499550000|2024-10-21 08:32:30|||||||||1
1729499590000|2024-10-21 08:33:10|||||||||1
1729499610000|2024-10-21 08:33:30|||||||||3
1729499620000|2024-10-21 08:33:40|||||||||1
1729499690000|2024-10-21 08:34:50|||||||||1
1729499700000|2024-10-21 08:35:00|||||||||1
1729499710000|2024-10-21 08:35:10|||||||||4
1729499750000|2024-10-21 08:35:50|||||||||1
1729499790000|2024-10-21 08:36:30|||||||||1
1729499800000|2024-10-21 08:36:40|||||||||1
1729499820000|2024-10-21 08:37:00|||||||||1
1729499890000|2024-10-21 08:38:10|||||||||1
1729499940000|2024-10-21 08:39:00|||||||||1
1729499960000|2024-10-21 08:39:20|||||||||1
1729499970000|2024-10-21 08:39:30|||||||||1
1729499980000|2024-10-21 08:39:40|||||||||2
1729500000000|2024-10-21 08:40:00|||||||||1
1729500020000|2024-10-21 08:40:20|||||||||1
1729500080000|2024-10-21 08:41:20|||||||||1
1729500090000|2024-10-21 08:41:30|||||||||1
1729500170000|2024-10-21 08:42:50|||||||||1
1729500210000|2024-10-21 08:43:30|||||||||1
1729500240000|2024-10-21 08:44:00|||||||||1
1729500260000|2024-10-21 08:44:20|||||||||1
1729500300000|2024-10-21 08:45:00|||||||||1
1729500360000|2024-10-21 08:46:00|||||||||1
1729500400000|2024-10-21 08:46:40|||||||||1
1729500420000|2024-10-21 08:47:00|||||||||1
1729500450000|2024-10-21 08:47:30|||||||||1
1729500520000|2024-10-21 08:48:40|||||||||1
1729500540000|2024-10-21 08:49:00|||||||||1
1729500550000|2024-10-21 08:49:10|||||||||1
1729500590000|2024-10-21 08:49:50|||||||||1
1729500620000|2024-10-21 08:50:20|||||||||1
1729500630000|2024-10-21 08:50:30|||||||||1
1729500640000|2024-10-21 08:50:40|||||||||1
1729500670000|2024-10-21 08:51:10|||||||||1
1729500680000|2024-10-21 08:51:20|||||||||1
1729500720000|2024-10-21 08:52:00|||||||||1
1729500730000|2024-10-21 08:52:10|||||||||16
1729500780000|2024-10-21 08:53:00|||||||||200
1729500800000|2024-10-21 08:53:20|||||||||1
1729500810000|2024-10-21 08:53:30|17.38|17.3|17.42|17.34|17.43|17.35|17.38|17.3|295
1729500830000|2024-10-21 08:53:50|||||||||2
1729500870000|2024-10-21 08:54:30|||||||||1
1729500890000|2024-10-21 08:54:50|||||||||95
1729500910000|2024-10-21 08:55:10|||||||||4
1729500920000|2024-10-21 08:55:20|||||||||413
1729500940000|2024-10-21 08:55:40|||||||||61
1729501110000|2024-10-21 08:58:30|||||||||1
1729501130000|2024-10-21 08:58:50|||||||||3
1729501210000|2024-10-21 09:00:10|||||||||1
1729501240000|2024-10-21 09:00:40|||||||||31
1729501250000|2024-10-21 09:00:50|||||||||1
1729501270000|2024-10-21 09:01:10|||||||||4
1729501300000|2024-10-21 09:01:40|||||||||1
1729501330000|2024-10-21 09:02:10|||||||||2
1729501340000|2024-10-21 09:02:20|||||||||5
1729501350000|2024-10-21 09:02:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|138
1729501360000|2024-10-21 09:02:40|||||||||1
1729501390000|2024-10-21 09:03:10|||||||||1
1729501460000|2024-10-21 09:04:20|||||||||1
1729501490000|2024-10-21 09:04:50|||||||||2
1729501520000|2024-10-21 09:05:20|||||||||1
1729501540000|2024-10-21 09:05:40|||||||||1
1729501550000|2024-10-21 09:05:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|22
1729501580000|2024-10-21 09:06:20|||||||||1
1729501590000|2024-10-21 09:06:30|||||||||12
1729501600000|2024-10-21 09:06:40|||||||||2
1729501610000|2024-10-21 09:06:50|||||||||8
1729501620000|2024-10-21 09:07:00|||||||||3
1729501630000|2024-10-21 09:07:10|||||||||1
1729501640000|2024-10-21 09:07:20|||||||||3
1729501660000|2024-10-21 09:07:40|||||||||1
1729501680000|2024-10-21 09:08:00|||||||||1
1729501730000|2024-10-21 09:08:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|59
1729501740000|2024-10-21 09:09:00|||||||||1
1729501770000|2024-10-21 09:09:30|||||||||1
1729501860000|2024-10-21 09:11:00|||||||||1
1729501870000|2024-10-21 09:11:10|||||||||1
1729501910000|2024-10-21 09:11:50|||||||||8
1729501920000|2024-10-21 09:12:00|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|17
1729501930000|2024-10-21 09:12:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|1
1729501940000|2024-10-21 09:12:20|17.42|17.34|17.46|17.38|17.46|17.38|17.42|17.34|9
1729501960000|2024-10-21 09:12:40|||||||||2
1729501970000|2024-10-21 09:12:50|||||||||2
1729502030000|2024-10-21 09:13:50|||||||||2
1729502050000|2024-10-21 09:14:10|||||||||1
1729502070000|2024-10-21 09:14:30|||||||||1
1729502080000|2024-10-21 09:14:40|||||||||2
1729502150000|2024-10-21 09:15:50|||||||||1
1729502230000|2024-10-21 09:17:10|||||||||8
1729502240000|2024-10-21 09:17:20|||||||||1
1729502280000|2024-10-21 09:18:00|||||||||1
1729502300000|2024-10-21 09:18:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|156
1729502330000|2024-10-21 09:18:50|||||||||1
1729502350000|2024-10-21 09:19:10|||||||||98
1729502420000|2024-10-21 09:20:20|||||||||1
1729502430000|2024-10-21 09:20:30|||||||||1
1729502490000|2024-10-21 09:21:30|||||||||1
1729502520000|2024-10-21 09:22:00|||||||||1
1729502540000|2024-10-21 09:22:20|||||||||15
1729502560000|2024-10-21 09:22:40|||||||||74
1729502630000|2024-10-21 09:23:50|||||||||3
1729502660000|2024-10-21 09:24:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|202
1729502710000|2024-10-21 09:25:10|||||||||1
1729502800000|2024-10-21 09:26:40|||||||||2
1729502850000|2024-10-21 09:27:30|||||||||8
1729502900000|2024-10-21 09:28:20|||||||||1
1729502910000|2024-10-21 09:28:30|||||||||18
1729502920000|2024-10-21 09:28:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|89
1729502940000|2024-10-21 09:29:00|||||||||7
1729502950000|2024-10-21 09:29:10|||||||||1
1729502990000|2024-10-21 09:29:50|||||||||1
1729503010000|2024-10-21 09:30:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1729503020000|2024-10-21 09:30:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1729503090000|2024-10-21 09:31:30|||||||||1
1729503100000|2024-10-21 09:31:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1729503110000|2024-10-21 09:31:50|||||||||1
1729503120000|2024-10-21 09:32:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|80
1729503160000|2024-10-21 09:32:40|||||||||1
1729503190000|2024-10-21 09:33:10|||||||||4
1729503230000|2024-10-21 09:33:50|||||||||1
1729503260000|2024-10-21 09:34:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|234
1729503300000|2024-10-21 09:35:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|285
1729503340000|2024-10-21 09:35:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|28
1729503370000|2024-10-21 09:36:10|||||||||1
1729503430000|2024-10-21 09:37:10|||||||||2
1729503460000|2024-10-21 09:37:40|||||||||1
1729503520000|2024-10-21 09:38:40|||||||||1
1729503530000|2024-10-21 09:38:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1729503560000|2024-10-21 09:39:20|||||||||1
1729503650000|2024-10-21 09:40:50|||||||||1
1729503690000|2024-10-21 09:41:30|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1729503720000|2024-10-21 09:42:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1729503730000|2024-10-21 09:42:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|82
1729503740000|2024-10-21 09:42:20|||||||||1
1729503790000|2024-10-21 09:43:10|||||||||1
1729503800000|2024-10-21 09:43:20|||||||||1
1729503840000|2024-10-21 09:44:00|||||||||1
1729503910000|2024-10-21 09:45:10|||||||||1
1729503930000|2024-10-21 09:45:30|||||||||1
1729503940000|2024-10-21 09:45:40|||||||||1
1729503970000|2024-10-21 09:46:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|5
1729504030000|2024-10-21 09:47:10|||||||||1
1729504070000|2024-10-21 09:47:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1729504080000|2024-10-21 09:48:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1729504100000|2024-10-21 09:48:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1729504120000|2024-10-21 09:48:40|||||||||1
1729504130000|2024-10-21 09:48:50|17.59|17.51|17.59|17.51|17.61|17.53|17.59|17.51|55
1729504140000|2024-10-21 09:49:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1729504150000|2024-10-21 09:49:10|||||||||2
1729504210000|2024-10-21 09:50:10|||||||||1
1729504220000|2024-10-21 09:50:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|57
1729504230000|2024-10-21 09:50:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1729504240000|2024-10-21 09:50:40|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|0
1729504250000|2024-10-21 09:50:50|||||||||14
1729504290000|2024-10-21 09:51:30|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|3
1729504340000|2024-10-21 09:52:20|17.57|17.49|17.61|17.53|17.61|17.53|17.57|17.49|14
1729504350000|2024-10-21 09:52:30|||||||||1
1729504360000|2024-10-21 09:52:40|||||||||1
1729504490000|2024-10-21 09:54:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|8
1729504500000|2024-10-21 09:55:00|||||||||1
1729504540000|2024-10-21 09:55:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|8
1729504560000|2024-10-21 09:56:00|||||||||1
1729504570000|2024-10-21 09:56:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1729504580000|2024-10-21 09:56:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1729504610000|2024-10-21 09:56:50|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1729504660000|2024-10-21 09:57:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1729504680000|2024-10-21 09:58:00|||||||||12
1729504770000|2024-10-21 09:59:30|||||||||1
1729504780000|2024-10-21 09:59:40|||||||||3
1729504800000|2024-10-21 10:00:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|311
1729504860000|2024-10-21 10:01:00|||||||||1
1729504890000|2024-10-21 10:01:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|242
1729504930000|2024-10-21 10:02:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|13
1729504940000|2024-10-21 10:02:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|4
1729504960000|2024-10-21 10:02:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1729504970000|2024-10-21 10:02:50|||||||||1
1729505000000|2024-10-21 10:03:20|||||||||22
1729505010000|2024-10-21 10:03:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|11
1729505020000|2024-10-21 10:03:40|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1729505060000|2024-10-21 10:04:20|||||||||7
1729505130000|2024-10-21 10:05:30|||||||||8
1729505150000|2024-10-21 10:05:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|14
1729505160000|2024-10-21 10:06:00|||||||||28
1729505180000|2024-10-21 10:06:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|21
1729505190000|2024-10-21 10:06:30|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1729505210000|2024-10-21 10:06:50|||||||||1
1729505220000|2024-10-21 10:07:00|||||||||22
1729505250000|2024-10-21 10:07:30|||||||||1
1729505280000|2024-10-21 10:08:00|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|6
1729505340000|2024-10-21 10:09:00|||||||||76
1729505380000|2024-10-21 10:09:40|||||||||1
1729505390000|2024-10-21 10:09:50|||||||||1
1729505400000|2024-10-21 10:10:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|14
1729505440000|2024-10-21 10:10:40|||||||||1
1729505530000|2024-10-21 10:12:10|||||||||1
1729505560000|2024-10-21 10:12:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|9
1729505580000|2024-10-21 10:13:00|||||||||8
1729505590000|2024-10-21 10:13:10|||||||||2
1729505620000|2024-10-21 10:13:40|||||||||2
1729505640000|2024-10-21 10:14:00|||||||||1
1729505700000|2024-10-21 10:15:00|||||||||1
1729505710000|2024-10-21 10:15:10|||||||||1
1729505720000|2024-10-21 10:15:20|||||||||1
1729505770000|2024-10-21 10:16:10|||||||||1
1729505800000|2024-10-21 10:16:40|||||||||1
1729505810000|2024-10-21 10:16:50|||||||||1
1729505840000|2024-10-21 10:17:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|13
1729505860000|2024-10-21 10:17:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|8
1729505870000|2024-10-21 10:17:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1729505880000|2024-10-21 10:18:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1729505890000|2024-10-21 10:18:10|17.61|17.53|17.61|17.53|17.63|17.55|17.61|17.53|0
1729505900000|2024-10-21 10:18:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|8
1729505910000|2024-10-21 10:18:30|||||||||1
1729505930000|2024-10-21 10:18:50|||||||||200
1729505970000|2024-10-21 10:19:30|||||||||8
1729505980000|2024-10-21 10:19:40|||||||||1
1729506000000|2024-10-21 10:20:00|||||||||2
1729506010000|2024-10-21 10:20:10|||||||||1
1729506050000|2024-10-21 10:20:50|||||||||200
1729506060000|2024-10-21 10:21:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|120
1729506090000|2024-10-21 10:21:30|||||||||1
1729506100000|2024-10-21 10:21:40|||||||||6
1729506190000|2024-10-21 10:23:10|||||||||1
1729506210000|2024-10-21 10:23:30|||||||||3
1729506280000|2024-10-21 10:24:40|||||||||1
1729506290000|2024-10-21 10:24:50|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|34
1729506340000|2024-10-21 10:25:40|||||||||1
1729506360000|2024-10-21 10:26:00|||||||||8
1729506380000|2024-10-21 10:26:20|||||||||1
1729506470000|2024-10-21 10:27:50|||||||||1
1729506550000|2024-10-21 10:29:10|||||||||1
1729506560000|2024-10-21 10:29:20|||||||||1
1729506630000|2024-10-21 10:30:30|||||||||1
1729506640000|2024-10-21 10:30:40|||||||||1
1729506660000|2024-10-21 10:31:00|||||||||1
1729506700000|2024-10-21 10:31:40|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1729506720000|2024-10-21 10:32:00|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|49
1729506730000|2024-10-21 10:32:10|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1729506750000|2024-10-21 10:32:30|||||||||1
1729506790000|2024-10-21 10:33:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1729506810000|2024-10-21 10:33:30|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1729506840000|2024-10-21 10:34:00|||||||||1
1729506850000|2024-10-21 10:34:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|90
1729506860000|2024-10-21 10:34:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1729506870000|2024-10-21 10:34:30|||||||||72
1729506900000|2024-10-21 10:35:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|90
1729506920000|2024-10-21 10:35:20|||||||||150
1729506940000|2024-10-21 10:35:40|||||||||1
1729507030000|2024-10-21 10:37:10|||||||||1
1729507040000|2024-10-21 10:37:20|||||||||1
1729507060000|2024-10-21 10:37:40|17.75|17.67|17.75|17.67|17.75|17.67|17.7|17.62|92
1729507070000|2024-10-21 10:37:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1729507090000|2024-10-21 10:38:10|17.72|17.64|17.7|17.62|17.75|17.67|17.7|17.62|42
1729507100000|2024-10-21 10:38:20|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|61
1729507110000|2024-10-21 10:38:30|17.75|17.67|17.7|17.62|17.75|17.67|17.7|17.62|52
1729507120000|2024-10-21 10:38:40|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|15
1729507140000|2024-10-21 10:39:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|40
1729507150000|2024-10-21 10:39:10|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|33
1729507160000|2024-10-21 10:39:20|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|0
1729507170000|2024-10-21 10:39:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1729507200000|2024-10-21 10:40:00|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|17
1729507220000|2024-10-21 10:40:20|||||||||1
1729507260000|2024-10-21 10:41:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1729507280000|2024-10-21 10:41:20|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|15
1729507310000|2024-10-21 10:41:50|||||||||3
1729507320000|2024-10-21 10:42:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|11
1729507330000|2024-10-21 10:42:10|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|3
1729507350000|2024-10-21 10:42:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1729507410000|2024-10-21 10:43:30|||||||||1
1729507460000|2024-10-21 10:44:20|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|21
1729507470000|2024-10-21 10:44:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1729507500000|2024-10-21 10:45:00|||||||||1
1729507580000|2024-10-21 10:46:20|||||||||1
1729507600000|2024-10-21 10:46:40|||||||||1
1729507660000|2024-10-21 10:47:40|||||||||1
1729507690000|2024-10-21 10:48:10|||||||||1
1729507710000|2024-10-21 10:48:30|||||||||1
1729507790000|2024-10-21 10:49:50|||||||||1
1729507870000|2024-10-21 10:51:10|||||||||1
1729507880000|2024-10-21 10:51:20|||||||||1
1729507970000|2024-10-21 10:52:50|||||||||1
1729507980000|2024-10-21 10:53:00|||||||||15
1729508060000|2024-10-21 10:54:20|||||||||10
1729508070000|2024-10-21 10:54:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1729508080000|2024-10-21 10:54:40|||||||||1
1729508120000|2024-10-21 10:55:20|||||||||1
1729508160000|2024-10-21 10:56:00|||||||||1
1729508250000|2024-10-21 10:57:30|||||||||1
1729508260000|2024-10-21 10:57:40|||||||||2
1729508280000|2024-10-21 10:58:00|||||||||1
1729508350000|2024-10-21 10:59:10|||||||||1
1729508390000|2024-10-21 10:59:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|367
1729508400000|2024-10-21 11:00:00|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|84
1729508410000|2024-10-21 11:00:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1729508420000|2024-10-21 11:00:20|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|5
1729508430000|2024-10-21 11:00:30|17.77|17.69|17.79|17.71|17.79|17.71|17.75|17.67|3
1729508440000|2024-10-21 11:00:40|17.75|17.67|17.75|17.67|17.77|17.69|17.75|17.67|16
1729508450000|2024-10-21 11:00:50|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1729508460000|2024-10-21 11:01:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1729508510000|2024-10-21 11:01:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1729508540000|2024-10-21 11:02:20|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|1
1729508550000|2024-10-21 11:02:30|||||||||10
1729508590000|2024-10-21 11:03:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1729508600000|2024-10-21 11:03:20|||||||||79
1729508610000|2024-10-21 11:03:30|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|4
1729508620000|2024-10-21 11:03:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1729508630000|2024-10-21 11:03:50|||||||||1
1729508660000|2024-10-21 11:04:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1729508690000|2024-10-21 11:04:50|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1729508730000|2024-10-21 11:05:30|||||||||1
1729508800000|2024-10-21 11:06:40|||||||||2
1729508810000|2024-10-21 11:06:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|123
1729508820000|2024-10-21 11:07:00|||||||||1
1729508840000|2024-10-21 11:07:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|114
1729508910000|2024-10-21 11:08:30|||||||||1
1729509010000|2024-10-21 11:10:10|||||||||1
1729509060000|2024-10-21 11:11:00|||||||||2
1729509100000|2024-10-21 11:11:40|||||||||1
1729509110000|2024-10-21 11:11:50|||||||||1
1729509180000|2024-10-21 11:13:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|36
1729509190000|2024-10-21 11:13:10|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|27
1729509200000|2024-10-21 11:13:20|||||||||1
1729509290000|2024-10-21 11:14:50|||||||||1
1729509320000|2024-10-21 11:15:20|||||||||1
1729509380000|2024-10-21 11:16:20|||||||||1
1729509410000|2024-10-21 11:16:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|11
1729509420000|2024-10-21 11:17:00|||||||||113
1729509430000|2024-10-21 11:17:10|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1729509450000|2024-10-21 11:17:30|||||||||1
1729509470000|2024-10-21 11:17:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729509480000|2024-10-21 11:18:00|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|1
1729509530000|2024-10-21 11:18:50|||||||||1
1729509570000|2024-10-21 11:19:30|||||||||1
1729509660000|2024-10-21 11:21:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729509670000|2024-10-21 11:21:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|16
1729509680000|2024-10-21 11:21:20|||||||||25
1729509730000|2024-10-21 11:22:10|||||||||1
1729509760000|2024-10-21 11:22:40|||||||||1
1729509800000|2024-10-21 11:23:20|||||||||1
1729509850000|2024-10-21 11:24:10|||||||||1
1729509910000|2024-10-21 11:25:10|||||||||1
1729509940000|2024-10-21 11:25:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1729509950000|2024-10-21 11:25:50|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|360
1729509960000|2024-10-21 11:26:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729510020000|2024-10-21 11:27:00|||||||||2
1729510040000|2024-10-21 11:27:20|||||||||1
1729510060000|2024-10-21 11:27:40|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|1
1729510070000|2024-10-21 11:27:50|||||||||1
1729510140000|2024-10-21 11:29:00|||||||||1
1729510230000|2024-10-21 11:30:30|||||||||1
1729510250000|2024-10-21 11:30:50|||||||||1
1729510260000|2024-10-21 11:31:00|||||||||4
1729510280000|2024-10-21 11:31:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|34
1729510300000|2024-10-21 11:31:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|18
1729510320000|2024-10-21 11:32:00|||||||||15
1729510330000|2024-10-21 11:32:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|9
1729510350000|2024-10-21 11:32:30|||||||||1
1729510380000|2024-10-21 11:33:00|||||||||1
1729510420000|2024-10-21 11:33:40|||||||||1
1729510460000|2024-10-21 11:34:20|||||||||1
1729510500000|2024-10-21 11:35:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|7
1729510510000|2024-10-21 11:35:10|||||||||1
1729510590000|2024-10-21 11:36:30|||||||||2
1729510610000|2024-10-21 11:36:50|||||||||1
1729510700000|2024-10-21 11:38:20|||||||||1
1729510770000|2024-10-21 11:39:30|||||||||3
1729510790000|2024-10-21 11:39:50|||||||||1
1729510890000|2024-10-21 11:41:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|30
1729510900000|2024-10-21 11:41:40|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|1
1729510910000|2024-10-21 11:41:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729510920000|2024-10-21 11:42:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1729510960000|2024-10-21 11:42:40|||||||||2
1729510970000|2024-10-21 11:42:50|||||||||5
1729510980000|2024-10-21 11:43:00|||||||||2
1729510990000|2024-10-21 11:43:10|||||||||1
1729511020000|2024-10-21 11:43:40|||||||||1
1729511080000|2024-10-21 11:44:40|||||||||1
1729511170000|2024-10-21 11:46:10|||||||||1
1729511180000|2024-10-21 11:46:20|||||||||1
1729511200000|2024-10-21 11:46:40|||||||||1
1729511220000|2024-10-21 11:47:00|||||||||5
1729511260000|2024-10-21 11:47:40|||||||||1
1729511300000|2024-10-21 11:48:20|||||||||1
1729511360000|2024-10-21 11:49:20|||||||||1
1729511390000|2024-10-21 11:49:50|||||||||1
1729511410000|2024-10-21 11:50:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|12
1729511450000|2024-10-21 11:50:50|||||||||1
1729511490000|2024-10-21 11:51:30|||||||||1
1729511550000|2024-10-21 11:52:30|||||||||1
1729511640000|2024-10-21 11:54:00|||||||||1
1729511660000|2024-10-21 11:54:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|41
1729511690000|2024-10-21 11:54:50|||||||||2
1729511720000|2024-10-21 11:55:20|||||||||1
1729511730000|2024-10-21 11:55:30|||||||||1
1729511800000|2024-10-21 11:56:40|||||||||1
1729511830000|2024-10-21 11:57:10|||||||||1
1729511920000|2024-10-21 11:58:40|||||||||2
1729511990000|2024-10-21 11:59:50|||||||||1
1729512000000|2024-10-21 12:00:00|||||||||1
1729512020000|2024-10-21 12:00:20|||||||||1
1729512050000|2024-10-21 12:00:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|41
1729512070000|2024-10-21 12:01:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|11
1729512110000|2024-10-21 12:01:50|||||||||1
1729512160000|2024-10-21 12:02:40|||||||||1
1729512200000|2024-10-21 12:03:20|||||||||1
1729512230000|2024-10-21 12:03:50|||||||||1
1729512300000|2024-10-21 12:05:00|||||||||1
1729512310000|2024-10-21 12:05:10|||||||||8
1729512380000|2024-10-21 12:06:20|||||||||2
1729512390000|2024-10-21 12:06:30|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|1
1729512410000|2024-10-21 12:06:50|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|1
1729512440000|2024-10-21 12:07:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1729512450000|2024-10-21 12:07:30|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1729512460000|2024-10-21 12:07:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729512490000|2024-10-21 12:08:10|||||||||1
1729512520000|2024-10-21 12:08:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1729512580000|2024-10-21 12:09:40|||||||||1
1729512620000|2024-10-21 12:10:20|||||||||5
1729512670000|2024-10-21 12:11:10|||||||||1
1729512680000|2024-10-21 12:11:20|||||||||4
1729512710000|2024-10-21 12:11:50|||||||||2
1729512720000|2024-10-21 12:12:00|||||||||2
1729512770000|2024-10-21 12:12:50|||||||||3
1729512800000|2024-10-21 12:13:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|43
1729512820000|2024-10-21 12:13:40|||||||||1
1729512830000|2024-10-21 12:13:50|||||||||8
1729512850000|2024-10-21 12:14:10|||||||||1
1729512860000|2024-10-21 12:14:20|||||||||1
1729512920000|2024-10-21 12:15:20|||||||||1
1729512950000|2024-10-21 12:15:50|||||||||1
1729512960000|2024-10-21 12:16:00|||||||||1
1729513000000|2024-10-21 12:16:40|||||||||1
1729513030000|2024-10-21 12:17:10|||||||||1
1729513050000|2024-10-21 12:17:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|10
1729513110000|2024-10-21 12:18:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|9
1729513130000|2024-10-21 12:18:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|24
1729513140000|2024-10-21 12:19:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1729513150000|2024-10-21 12:19:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|3
1729513160000|2024-10-21 12:19:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1729513180000|2024-10-21 12:19:40|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|35
1729513190000|2024-10-21 12:19:50|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1729513220000|2024-10-21 12:20:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1729513230000|2024-10-21 12:20:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1729513240000|2024-10-21 12:20:40|||||||||1
1729513260000|2024-10-21 12:21:00|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|0
1729513280000|2024-10-21 12:21:20|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|1
1729513290000|2024-10-21 12:21:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1729513310000|2024-10-21 12:21:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1729513330000|2024-10-21 12:22:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|29
1729513370000|2024-10-21 12:22:50|||||||||8
1729513410000|2024-10-21 12:23:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1729513430000|2024-10-21 12:23:50|||||||||1
1729513520000|2024-10-21 12:25:20|||||||||1
1729513530000|2024-10-21 12:25:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|8
1729513540000|2024-10-21 12:25:40|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|0
1729513550000|2024-10-21 12:25:50|||||||||4
1729513560000|2024-10-21 12:26:00|17.77|17.69|17.79|17.71|17.79|17.71|17.75|17.67|2
1729513570000|2024-10-21 12:26:10|||||||||1
1729513600000|2024-10-21 12:26:40|||||||||2
1729513610000|2024-10-21 12:26:50|||||||||1
1729513620000|2024-10-21 12:27:00|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|6
1729513630000|2024-10-21 12:27:10|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|1
1729513640000|2024-10-21 12:27:20|||||||||1
1729513670000|2024-10-21 12:27:50|||||||||2
1729513710000|2024-10-21 12:28:30|||||||||2
1729513740000|2024-10-21 12:29:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|13
1729513750000|2024-10-21 12:29:10|||||||||2
1729513780000|2024-10-21 12:29:40|||||||||1
1729513800000|2024-10-21 12:30:00|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|6
1729513810000|2024-10-21 12:30:10|17.79|17.71|17.75|17.67|17.79|17.71|17.75|17.67|1
1729513830000|2024-10-21 12:30:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1729513840000|2024-10-21 12:30:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1729513880000|2024-10-21 12:31:20|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|5
1729513900000|2024-10-21 12:31:40|||||||||1
1729513990000|2024-10-21 12:33:10|||||||||1
1729514030000|2024-10-21 12:33:50|||||||||1
1729514050000|2024-10-21 12:34:10|||||||||1
1729514080000|2024-10-21 12:34:40|||||||||2
1729514180000|2024-10-21 12:36:20|||||||||1
1729514260000|2024-10-21 12:37:40|||||||||1
1729514270000|2024-10-21 12:37:50|||||||||1
1729514370000|2024-10-21 12:39:30|||||||||1
1729514380000|2024-10-21 12:39:40|||||||||5
1729514390000|2024-10-21 12:39:50|||||||||1
1729514460000|2024-10-21 12:41:00|||||||||2
1729514550000|2024-10-21 12:42:30|||||||||1
1729514560000|2024-10-21 12:42:40|||||||||1
1729514600000|2024-10-21 12:43:20|||||||||2
1729514650000|2024-10-21 12:44:10|||||||||1
1729514670000|2024-10-21 12:44:30|||||||||1
1729514700000|2024-10-21 12:45:00|||||||||1
1729514720000|2024-10-21 12:45:20|||||||||15
1729514730000|2024-10-21 12:45:30|||||||||1
1729514740000|2024-10-21 12:45:40|||||||||1
1729514800000|2024-10-21 12:46:40|||||||||1
1729514840000|2024-10-21 12:47:20|||||||||3
1729514870000|2024-10-21 12:47:50|||||||||1
1729514900000|2024-10-21 12:48:20|||||||||1
1729514930000|2024-10-21 12:48:50|||||||||1
1729515010000|2024-10-21 12:50:10|||||||||1
1729515020000|2024-10-21 12:50:20|||||||||1
1729515050000|2024-10-21 12:50:50|||||||||46
1729515060000|2024-10-21 12:51:00|||||||||3
1729515080000|2024-10-21 12:51:20|||||||||12
1729515120000|2024-10-21 12:52:00|||||||||1
1729515210000|2024-10-21 12:53:30|||||||||1
1729515250000|2024-10-21 12:54:10|||||||||1
1729515260000|2024-10-21 12:54:20|||||||||7
1729515280000|2024-10-21 12:54:40|||||||||1
1729515310000|2024-10-21 12:55:10|||||||||1
1729515340000|2024-10-21 12:55:40|||||||||1
1729515400000|2024-10-21 12:56:40|||||||||1
1729515430000|2024-10-21 12:57:10|||||||||1
1729515450000|2024-10-21 12:57:30|||||||||1
1729515470000|2024-10-21 12:57:50|||||||||50
1729515490000|2024-10-21 12:58:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|20
1729515510000|2024-10-21 12:58:30|||||||||2
1729515590000|2024-10-21 12:59:50|||||||||1
1729515600000|2024-10-21 13:00:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|12
1729515620000|2024-10-21 13:00:20|||||||||1
1729515630000|2024-10-21 13:00:30|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|10
1729515680000|2024-10-21 13:01:20|||||||||3
1729515710000|2024-10-21 13:01:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1729515770000|2024-10-21 13:02:50|||||||||20
1729515780000|2024-10-21 13:03:00|||||||||1
1729515800000|2024-10-21 13:03:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|4
1729515870000|2024-10-21 13:04:30|||||||||1
1729515900000|2024-10-21 13:05:00|||||||||1
1729515940000|2024-10-21 13:05:40|||||||||1
1729515960000|2024-10-21 13:06:00|||||||||1
1729516060000|2024-10-21 13:07:40|||||||||1
1729516070000|2024-10-21 13:07:50|||||||||8
1729516100000|2024-10-21 13:08:20|||||||||1
1729516150000|2024-10-21 13:09:10|||||||||1
1729516190000|2024-10-21 13:09:50|||||||||1
1729516250000|2024-10-21 13:10:50|||||||||1
1729516310000|2024-10-21 13:11:50|||||||||1
1729516330000|2024-10-21 13:12:10|||||||||2
1729516340000|2024-10-21 13:12:20|||||||||1
1729516370000|2024-10-21 13:12:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|21
1729516400000|2024-10-21 13:13:20|||||||||1
1729516430000|2024-10-21 13:13:50|||||||||1
1729516440000|2024-10-21 13:14:00|||||||||2
1729516450000|2024-10-21 13:14:10|||||||||1
1729516460000|2024-10-21 13:14:20|||||||||1
1729516490000|2024-10-21 13:14:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|40
1729516530000|2024-10-21 13:15:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|20
1729516560000|2024-10-21 13:16:00|||||||||1
1729516570000|2024-10-21 13:16:10|||||||||23
1729516620000|2024-10-21 13:17:00|||||||||3
1729516710000|2024-10-21 13:18:30|||||||||1
1729516720000|2024-10-21 13:18:40|||||||||1
1729516810000|2024-10-21 13:20:10|||||||||1
1729516860000|2024-10-21 13:21:00|||||||||1
1729516870000|2024-10-21 13:21:10|||||||||1
1729516900000|2024-10-21 13:21:40|||||||||2
1729516920000|2024-10-21 13:22:00|||||||||1
1729516970000|2024-10-21 13:22:50|||||||||2
1729516990000|2024-10-21 13:23:10|||||||||1
1729517060000|2024-10-21 13:24:20|||||||||8
1729517080000|2024-10-21 13:24:40|||||||||1
1729517130000|2024-10-21 13:25:30|||||||||1
1729517180000|2024-10-21 13:26:20|||||||||1
1729517220000|2024-10-21 13:27:00|||||||||2
1729517270000|2024-10-21 13:27:50|||||||||2
1729517310000|2024-10-21 13:28:30|||||||||2
1729517330000|2024-10-21 13:28:50|||||||||1
1729517350000|2024-10-21 13:29:10|||||||||1
1729517360000|2024-10-21 13:29:20|||||||||1
1729517400000|2024-10-21 13:30:00|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|24
1729517430000|2024-10-21 13:30:30|||||||||67
1729517460000|2024-10-21 13:31:00|||||||||2
1729517470000|2024-10-21 13:31:10|||||||||2
1729517480000|2024-10-21 13:31:20|||||||||1
1729517500000|2024-10-21 13:31:40|||||||||2
1729517510000|2024-10-21 13:31:50|||||||||114
1729517540000|2024-10-21 13:32:20|17.66|17.58|17.66|17.58|17.66|17.58|17.61|17.53|59
1729517550000|2024-10-21 13:32:30|||||||||1
1729517570000|2024-10-21 13:32:50|17.62|17.54|17.66|17.58|17.66|17.58|17.61|17.53|9
1729517580000|2024-10-21 13:33:00|17.62|17.54|17.61|17.53|17.66|17.58|17.61|17.53|7
1729517590000|2024-10-21 13:33:10|||||||||1
1729517610000|2024-10-21 13:33:30|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|36
1729517640000|2024-10-21 13:34:00|||||||||2
1729517650000|2024-10-21 13:34:10|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|66
1729517710000|2024-10-21 13:35:10|||||||||49
1729517730000|2024-10-21 13:35:30|||||||||47
1729517740000|2024-10-21 13:35:40|||||||||1
1729517820000|2024-10-21 13:37:00|||||||||2
1729517830000|2024-10-21 13:37:10|||||||||1
1729517840000|2024-10-21 13:37:20|||||||||4
1729517920000|2024-10-21 13:38:40|||||||||1
1729517950000|2024-10-21 13:39:10|||||||||1
1729518010000|2024-10-21 13:40:10|||||||||1
1729518020000|2024-10-21 13:40:20|||||||||2
1729518060000|2024-10-21 13:41:00|||||||||1
1729518080000|2024-10-21 13:41:20|||||||||47
1729518110000|2024-10-21 13:41:50|||||||||1
1729518120000|2024-10-21 13:42:00|||||||||205
1729518150000|2024-10-21 13:42:30|||||||||1
1729518200000|2024-10-21 13:43:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|69
1729518210000|2024-10-21 13:43:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1729518220000|2024-10-21 13:43:40|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|0
1729518250000|2024-10-21 13:44:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|76
1729518290000|2024-10-21 13:44:50|||||||||1
1729518310000|2024-10-21 13:45:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1729518330000|2024-10-21 13:45:30|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1729518370000|2024-10-21 13:46:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1729518390000|2024-10-21 13:46:30|||||||||1
1729518480000|2024-10-21 13:48:00|||||||||2
1729518560000|2024-10-21 13:49:20|||||||||1
1729518570000|2024-10-21 13:49:30|||||||||1
1729518620000|2024-10-21 13:50:20|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|11
1729518670000|2024-10-21 13:51:10|||||||||1
1729518720000|2024-10-21 13:52:00|||||||||1
1729518740000|2024-10-21 13:52:20|||||||||15
1729518760000|2024-10-21 13:52:40|||||||||1
1729518770000|2024-10-21 13:52:50|||||||||1
1729518780000|2024-10-21 13:53:00|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|95
1729518790000|2024-10-21 13:53:10|||||||||1
1729518850000|2024-10-21 13:54:10|||||||||2
1729518910000|2024-10-21 13:55:10|||||||||1
1729518940000|2024-10-21 13:55:40|||||||||1
1729518970000|2024-10-21 13:56:10|||||||||1
1729519020000|2024-10-21 13:57:00|||||||||1
1729519040000|2024-10-21 13:57:20|||||||||4
1729519090000|2024-10-21 13:58:10|||||||||410
1729519130000|2024-10-21 13:58:50|||||||||2
1729519180000|2024-10-21 13:59:40|||||||||1
1729519200000|2024-10-21 14:00:00|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|87
1729519210000|2024-10-21 14:00:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|50
1729519240000|2024-10-21 14:00:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|12
1729519280000|2024-10-21 14:01:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1729519290000|2024-10-21 14:01:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1729519300000|2024-10-21 14:01:40|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1729519320000|2024-10-21 14:02:00|||||||||1
1729519360000|2024-10-21 14:02:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|4
1729519380000|2024-10-21 14:03:00|||||||||1
1729519400000|2024-10-21 14:03:20|||||||||4
1729519410000|2024-10-21 14:03:30|||||||||2
1729519460000|2024-10-21 14:04:20|||||||||1
1729519480000|2024-10-21 14:04:40|||||||||14
1729519500000|2024-10-21 14:05:00|||||||||1
1729519570000|2024-10-21 14:06:10|||||||||1
1729519590000|2024-10-21 14:06:30|||||||||16
1729519600000|2024-10-21 14:06:40|||||||||2
1729519670000|2024-10-21 14:07:50|||||||||8
1729519680000|2024-10-21 14:08:00|||||||||1
1729519690000|2024-10-21 14:08:10|||||||||1
1729519780000|2024-10-21 14:09:40|||||||||1
1729519790000|2024-10-21 14:09:50|||||||||3
1729519810000|2024-10-21 14:10:10|||||||||1
1729519820000|2024-10-21 14:10:20|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|29
1729519830000|2024-10-21 14:10:30|||||||||1
1729519870000|2024-10-21 14:11:10|||||||||1
1729519890000|2024-10-21 14:11:30|||||||||1
1729519970000|2024-10-21 14:12:50|||||||||1
1729520000000|2024-10-21 14:13:20|||||||||1
1729520010000|2024-10-21 14:13:30|||||||||1
1729520020000|2024-10-21 14:13:40|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|40
1729520150000|2024-10-21 14:15:50|||||||||1
1729520170000|2024-10-21 14:16:10|||||||||8
1729520250000|2024-10-21 14:17:30|||||||||1
1729520340000|2024-10-21 14:19:00|||||||||2
1729520410000|2024-10-21 14:20:10|||||||||1
1729520430000|2024-10-21 14:20:30|||||||||1
1729520530000|2024-10-21 14:22:10|||||||||1
1729520590000|2024-10-21 14:23:10|||||||||15
1729520610000|2024-10-21 14:23:30|||||||||1
1729520620000|2024-10-21 14:23:40|||||||||1
1729520650000|2024-10-21 14:24:10|||||||||1
1729520660000|2024-10-21 14:24:20|||||||||8
1729520710000|2024-10-21 14:25:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|100
1729520720000|2024-10-21 14:25:20|||||||||50
1729520730000|2024-10-21 14:25:30|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1729520740000|2024-10-21 14:25:40|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|0
1729520750000|2024-10-21 14:25:50|||||||||4
1729520800000|2024-10-21 14:26:40|||||||||1
1729520890000|2024-10-21 14:28:10|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|3
1729520900000|2024-10-21 14:28:20|||||||||1
1729520910000|2024-10-21 14:28:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1729520950000|2024-10-21 14:29:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|12
1729520990000|2024-10-21 14:29:50|||||||||1
1729521060000|2024-10-21 14:31:00|17.71|17.63|17.75|17.67|17.75|17.67|17.71|17.63|59
1729521070000|2024-10-21 14:31:10|||||||||142
1729521080000|2024-10-21 14:31:20|||||||||40
1729521090000|2024-10-21 14:31:30|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|173
1729521100000|2024-10-21 14:31:40|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|3
1729521110000|2024-10-21 14:31:50|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1729521130000|2024-10-21 14:32:10|||||||||141
1729521140000|2024-10-21 14:32:20|||||||||1
1729521170000|2024-10-21 14:32:50|||||||||6
1729521220000|2024-10-21 14:33:40|||||||||1
1729521230000|2024-10-21 14:33:50|||||||||1
1729521270000|2024-10-21 14:34:30|||||||||1
1729521360000|2024-10-21 14:36:00|||||||||1
1729521370000|2024-10-21 14:36:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|189
1729521380000|2024-10-21 14:36:20|||||||||5
1729521390000|2024-10-21 14:36:30|||||||||2
1729521430000|2024-10-21 14:37:10|||||||||1
1729521460000|2024-10-21 14:37:40|||||||||1
1729521520000|2024-10-21 14:38:40|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|6
1729521550000|2024-10-21 14:39:10|||||||||1
1729521560000|2024-10-21 14:39:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1729521570000|2024-10-21 14:39:30|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|4
1729521580000|2024-10-21 14:39:40|17.75|17.67|17.75|17.67|17.75|17.67|17.71|17.63|38
1729521600000|2024-10-21 14:40:00|17.78|17.7|17.8|17.72|17.8|17.72|17.76|17.68|95
1729521640000|2024-10-21 14:40:40|||||||||1
1729521730000|2024-10-21 14:42:10|||||||||1
1729521790000|2024-10-21 14:43:10|||||||||16
1729521800000|2024-10-21 14:43:20|||||||||1
1729521830000|2024-10-21 14:43:50|||||||||62
1729521840000|2024-10-21 14:44:00|||||||||1
1729521900000|2024-10-21 14:45:00|||||||||43
1729521910000|2024-10-21 14:45:10|17.81|17.73|17.84|17.76|17.85|17.77|17.8|17.72|144
1729521920000|2024-10-21 14:45:20|||||||||2
1729521940000|2024-10-21 14:45:40|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1729521950000|2024-10-21 14:45:50|17.85|17.77|17.89|17.81|17.89|17.81|17.85|17.77|21
1729521960000|2024-10-21 14:46:00|||||||||139
1729521970000|2024-10-21 14:46:10|||||||||2
1729521990000|2024-10-21 14:46:30|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|283
1729522020000|2024-10-21 14:47:00|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|16
1729522040000|2024-10-21 14:47:20|||||||||2
1729522080000|2024-10-21 14:48:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|157
1729522090000|2024-10-21 14:48:10|||||||||1
1729522110000|2024-10-21 14:48:30|||||||||1
1729522170000|2024-10-21 14:49:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1729522180000|2024-10-21 14:49:40|17.81|17.73|17.83|17.75|17.83|17.75|17.8|17.72|20
1729522200000|2024-10-21 14:50:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1729522220000|2024-10-21 14:50:20|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1729522230000|2024-10-21 14:50:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|2
1729522240000|2024-10-21 14:50:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|15
1729522250000|2024-10-21 14:50:50|17.83|17.75|17.81|17.73|17.85|17.77|17.81|17.73|1
1729522260000|2024-10-21 14:51:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1729522290000|2024-10-21 14:51:30|||||||||1
1729522320000|2024-10-21 14:52:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|15
1729522340000|2024-10-21 14:52:20|||||||||602
1729522350000|2024-10-21 14:52:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1729522390000|2024-10-21 14:53:10|||||||||1
1729522400000|2024-10-21 14:53:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729522410000|2024-10-21 14:53:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1729522420000|2024-10-21 14:53:40|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1729522430000|2024-10-21 14:53:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|14
1729522450000|2024-10-21 14:54:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1729522460000|2024-10-21 14:54:20|||||||||1
1729522470000|2024-10-21 14:54:30|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|17
1729522480000|2024-10-21 14:54:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|3
1729522490000|2024-10-21 14:54:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729522540000|2024-10-21 14:55:40|||||||||15
1729522560000|2024-10-21 14:56:00|||||||||10
1729522570000|2024-10-21 14:56:10|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|31
1729522600000|2024-10-21 14:56:40|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|13
1729522640000|2024-10-21 14:57:20|||||||||2
1729522660000|2024-10-21 14:57:40|||||||||16
1729522670000|2024-10-21 14:57:50|||||||||16
1729522720000|2024-10-21 14:58:40|||||||||13
1729522760000|2024-10-21 14:59:20|||||||||2
1729522790000|2024-10-21 14:59:50|||||||||21
1729522810000|2024-10-21 15:00:10|||||||||57
1729522830000|2024-10-21 15:00:30|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|14
1729522840000|2024-10-21 15:00:40|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|24
1729522850000|2024-10-21 15:00:50|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|3
1729522870000|2024-10-21 15:01:10|||||||||1
1729522920000|2024-10-21 15:02:00|||||||||11
1729522930000|2024-10-21 15:02:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|244
1729522940000|2024-10-21 15:02:20|||||||||1
1729522950000|2024-10-21 15:02:30|17.86|17.78|17.86|17.78|17.9|17.82|17.86|17.78|112
1729522960000|2024-10-21 15:02:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729522980000|2024-10-21 15:03:00|||||||||21
1729522990000|2024-10-21 15:03:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1729523000000|2024-10-21 15:03:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729523040000|2024-10-21 15:04:00|||||||||1
1729523070000|2024-10-21 15:04:30|||||||||1
1729523080000|2024-10-21 15:04:40|||||||||38
1729523100000|2024-10-21 15:05:00|17.86|17.78|17.86|17.78|17.86|17.78|17.85|17.77|0
1729523110000|2024-10-21 15:05:10|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1729523120000|2024-10-21 15:05:20|17.9|17.82|17.9|17.82|17.9|17.82|17.86|17.78|24
1729523130000|2024-10-21 15:05:30|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|26
1729523220000|2024-10-21 15:07:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|40
1729523230000|2024-10-21 15:07:10|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|1
1729523240000|2024-10-21 15:07:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729523250000|2024-10-21 15:07:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1729523260000|2024-10-21 15:07:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729523280000|2024-10-21 15:08:00|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|0
1729523290000|2024-10-21 15:08:10|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|19
1729523300000|2024-10-21 15:08:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|5
1729523310000|2024-10-21 15:08:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1729523320000|2024-10-21 15:08:40|||||||||1
1729523330000|2024-10-21 15:08:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1729523350000|2024-10-21 15:09:10|||||||||1
1729523360000|2024-10-21 15:09:20|||||||||1
1729523370000|2024-10-21 15:09:30|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|120
1729523390000|2024-10-21 15:09:50|18|17.92|18.02|17.94|18.02|17.94|18|17.92|125
1729523400000|2024-10-21 15:10:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|21
1729523420000|2024-10-21 15:10:20|||||||||15
1729523450000|2024-10-21 15:10:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1729523480000|2024-10-21 15:11:20|||||||||2
1729523490000|2024-10-21 15:11:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729523500000|2024-10-21 15:11:40|||||||||1
1729523530000|2024-10-21 15:12:10|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|11
1729523540000|2024-10-21 15:12:20|17.93|17.85|17.91|17.83|17.95|17.87|17.91|17.83|0
1729523560000|2024-10-21 15:12:40|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|48
1729523570000|2024-10-21 15:12:50|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1729523580000|2024-10-21 15:13:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1729523590000|2024-10-21 15:13:10|||||||||2
1729523600000|2024-10-21 15:13:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1729523610000|2024-10-21 15:13:30|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|25
1729523620000|2024-10-21 15:13:40|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1729523690000|2024-10-21 15:14:50|||||||||3
1729523720000|2024-10-21 15:15:20|17.95|17.87|17.95|17.87|17.95|17.87|17.91|17.83|85
1729523740000|2024-10-21 15:15:40|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1729523820000|2024-10-21 15:17:00|17.98|17.9|17.98|17.9|18|17.92|17.96|17.88|162
1729523830000|2024-10-21 15:17:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1729523980000|2024-10-21 15:19:40|||||||||6
1729524020000|2024-10-21 15:20:20|||||||||2
1729524060000|2024-10-21 15:21:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1729524070000|2024-10-21 15:21:10|||||||||1
1729524100000|2024-10-21 15:21:40|||||||||7
1729524140000|2024-10-21 15:22:20|18|17.92|18|17.92|18|17.92|18|17.92|2
1729524150000|2024-10-21 15:22:30|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|0
1729524170000|2024-10-21 15:22:50|||||||||5
1729524180000|2024-10-21 15:23:00|||||||||1
1729524190000|2024-10-21 15:23:10|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1729524200000|2024-10-21 15:23:20|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1729524220000|2024-10-21 15:23:40|||||||||2
1729524230000|2024-10-21 15:23:50|||||||||1
1729524260000|2024-10-21 15:24:20|||||||||2
1729524280000|2024-10-21 15:24:40|||||||||1
1729524290000|2024-10-21 15:24:50|||||||||1
1729524300000|2024-10-21 15:25:00|||||||||2
1729524340000|2024-10-21 15:25:40|||||||||2
1729524380000|2024-10-21 15:26:20|||||||||2
1729524410000|2024-10-21 15:26:50|||||||||15
1729524420000|2024-10-21 15:27:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|12
1729524440000|2024-10-21 15:27:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|70
1729524460000|2024-10-21 15:27:40|18.03|17.95|18.05|17.97|18.05|17.97|18.01|17.93|10
1729524470000|2024-10-21 15:27:50|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1729524490000|2024-10-21 15:28:10|||||||||20
1729524500000|2024-10-21 15:28:20|||||||||1
1729524510000|2024-10-21 15:28:30|||||||||23
1729524520000|2024-10-21 15:28:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729524530000|2024-10-21 15:28:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|83
1729524540000|2024-10-21 15:29:00|||||||||4
1729524550000|2024-10-21 15:29:10|||||||||24
1729524560000|2024-10-21 15:29:20|||||||||2
1729524570000|2024-10-21 15:29:30|||||||||30
1729524580000|2024-10-21 15:29:40|||||||||3
1729524590000|2024-10-21 15:29:50|||||||||58
1729524600000|2024-10-21 15:30:00|||||||||36
1729524610000|2024-10-21 15:30:10|||||||||2
1729524620000|2024-10-21 15:30:20|||||||||1
1729524630000|2024-10-21 15:30:30|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|24
1729524640000|2024-10-21 15:30:40|||||||||1
1729524650000|2024-10-21 15:30:50|||||||||1
1729524730000|2024-10-21 15:32:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|346
1729525140000|2024-10-21 15:39:00|||||||||1
1729525160000|2024-10-21 15:39:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|9
1729525320000|2024-10-21 15:42:00|||||||||102
1729525330000|2024-10-21 15:42:10|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1729525350000|2024-10-21 15:42:30|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|12
1729525440000|2024-10-21 15:44:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1729525590000|2024-10-21 15:46:30|||||||||9
1729525600000|2024-10-21 15:46:40|||||||||51
1729525610000|2024-10-21 15:46:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729525620000|2024-10-21 15:47:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|228
1729525630000|2024-10-21 15:47:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|34
1729525640000|2024-10-21 15:47:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729525650000|2024-10-21 15:47:30|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729525720000|2024-10-21 15:48:40|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|1
1729525730000|2024-10-21 15:48:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729525820000|2024-10-21 15:50:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729525830000|2024-10-21 15:50:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729525860000|2024-10-21 15:51:00|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1729525870000|2024-10-21 15:51:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729525880000|2024-10-21 15:51:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1729525890000|2024-10-21 15:51:30|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1729525910000|2024-10-21 15:51:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|18
1729525920000|2024-10-21 15:52:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|15
1729525990000|2024-10-21 15:53:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|33
1729526000000|2024-10-21 15:53:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1729526010000|2024-10-21 15:53:30|||||||||5
1729526050000|2024-10-21 15:54:10|||||||||8
1729526080000|2024-10-21 15:54:40|||||||||2
1729526110000|2024-10-21 15:55:10|||||||||1
1729526160000|2024-10-21 15:56:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|37
1729526180000|2024-10-21 15:56:20|||||||||45
1729526190000|2024-10-21 15:56:30|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|21
1729526320000|2024-10-21 15:58:40|||||||||1
1729526350000|2024-10-21 15:59:10|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|99
1729526390000|2024-10-21 15:59:50|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|25
1729526400000|2024-10-21 16:00:00|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|0
1729526410000|2024-10-21 16:00:10|18|17.92|18.03|17.95|18.03|17.95|18|17.92|10
1729526420000|2024-10-21 16:00:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729526450000|2024-10-21 16:00:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1729526460000|2024-10-21 16:01:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729526510000|2024-10-21 16:01:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1729526570000|2024-10-21 16:02:50|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1729526590000|2024-10-21 16:03:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729526610000|2024-10-21 16:03:30|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|12
1729526670000|2024-10-21 16:04:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1729526840000|2024-10-21 16:07:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|11
1729526850000|2024-10-21 16:07:30|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1729526870000|2024-10-21 16:07:50|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|1
1729526890000|2024-10-21 16:08:10|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1729526900000|2024-10-21 16:08:20|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|0
1729526910000|2024-10-21 16:08:30|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1729526920000|2024-10-21 16:08:40|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1729526930000|2024-10-21 16:08:50|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1729526940000|2024-10-21 16:09:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729526960000|2024-10-21 16:09:20|||||||||3
1729527090000|2024-10-21 16:11:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|9
1729527140000|2024-10-21 16:12:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729527150000|2024-10-21 16:12:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729527180000|2024-10-21 16:13:00|||||||||1
1729527300000|2024-10-21 16:15:00|||||||||1
1729527840000|2024-10-21 16:24:00|||||||||1
1729527860000|2024-10-21 16:24:20|||||||||4
1729527920000|2024-10-21 16:25:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|288
1729527940000|2024-10-21 16:25:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1729527950000|2024-10-21 16:25:50|||||||||1
1729527970000|2024-10-21 16:26:10|||||||||1
1729528030000|2024-10-21 16:27:10|||||||||1
1729528100000|2024-10-21 16:28:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|31
1729528140000|2024-10-21 16:29:00|18|17.92|18|17.92|18|17.92|18|17.92|80
1729528560000|2024-10-21 16:36:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|61
1729528610000|2024-10-21 16:36:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729528630000|2024-10-21 16:37:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729528650000|2024-10-21 16:37:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729528760000|2024-10-21 16:39:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729528890000|2024-10-21 16:41:30|||||||||1
1729528900000|2024-10-21 16:41:40|||||||||1
1729528970000|2024-10-21 16:42:50|18|17.92|18|17.92|18|17.92|18|17.92|9
1729529020000|2024-10-21 16:43:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|69
1729529080000|2024-10-21 16:44:40|||||||||2
1729529420000|2024-10-21 16:50:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1729529510000|2024-10-21 16:51:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|33
1729529520000|2024-10-21 16:52:00|18|17.92|18.04|17.96|18.04|17.96|18|17.92|41
1729529540000|2024-10-21 16:52:20|||||||||12
1729529640000|2024-10-21 16:54:00|18|17.92|18|17.92|18|17.92|18|17.92|6
1729529650000|2024-10-21 16:54:10|||||||||10
1729529680000|2024-10-21 16:54:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1729529690000|2024-10-21 16:54:50|||||||||27
1729529740000|2024-10-21 16:55:40|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1729529750000|2024-10-21 16:55:50|||||||||1
1729529760000|2024-10-21 16:56:00|||||||||23
1729529770000|2024-10-21 16:56:10|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1729529810000|2024-10-21 16:56:50|||||||||1
1729529900000|2024-10-21 16:58:20|||||||||2
1729530300000|2024-10-21 17:05:00|||||||||6
1729530470000|2024-10-21 17:07:50|||||||||1
1729530490000|2024-10-21 17:08:10|17.93|17.85|17.91|17.83|17.95|17.87|17.9|17.82|6
1729530510000|2024-10-21 17:08:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1729531080000|2024-10-21 17:18:00|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|11
1729531090000|2024-10-21 17:18:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|13
1729531210000|2024-10-21 17:20:10|17.95|17.87|17.91|17.83|17.95|17.87|17.91|17.83|22
1729531310000|2024-10-21 17:21:50|17.95|17.87|17.91|17.83|17.95|17.87|17.91|17.83|28
1729531380000|2024-10-21 17:23:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1729531630000|2024-10-21 17:27:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|53
1729532020000|2024-10-21 17:33:40|||||||||1
1729532760000|2024-10-21 17:46:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1729532850000|2024-10-21 17:47:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|9
1729532880000|2024-10-21 17:48:00|||||||||1
1729532900000|2024-10-21 17:48:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1729533230000|2024-10-21 17:53:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|23
1729533330000|2024-10-21 17:55:30|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|7
1729534600000|2024-10-21 18:16:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1729534620000|2024-10-21 18:17:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|5
1729535040000|2024-10-21 18:24:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|31
1729535200000|2024-10-21 18:26:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1729535220000|2024-10-21 18:27:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729536370000|2024-10-21 18:46:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|6
1729536390000|2024-10-21 18:46:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1729536530000|2024-10-21 18:48:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|4
1729536600000|2024-10-21 18:50:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|36
1729536610000|2024-10-21 18:50:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729536850000|2024-10-21 18:54:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|18
1729536860000|2024-10-21 18:54:20|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1729536870000|2024-10-21 18:54:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729536880000|2024-10-21 18:54:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1729536980000|2024-10-21 18:56:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729536990000|2024-10-21 18:56:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|14
1729537010000|2024-10-21 18:56:50|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|0
1729537600000|2024-10-21 19:06:40|||||||||1
1729537940000|2024-10-21 19:12:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|3
1729537950000|2024-10-21 19:12:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1729538320000|2024-10-21 19:18:40|||||||||1
1729538450000|2024-10-21 19:20:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729538810000|2024-10-21 19:26:50|||||||||3
1729538870000|2024-10-21 19:27:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|9
1729540490000|2024-10-21 19:54:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|9
1729540500000|2024-10-21 19:55:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|12
1729540540000|2024-10-21 19:55:40|||||||||4
1729540730000|2024-10-21 19:58:50|||||||||9
1729540740000|2024-10-21 19:59:00|||||||||18
1729540760000|2024-10-21 19:59:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729540770000|2024-10-21 19:59:30|||||||||9
1729540790000|2024-10-21 19:59:50|17.86|17.78|17.96|17.88|17.96|17.88|17.85|17.77|0
1729556100000|2024-10-22 00:15:00|18|17.7|18|17.7|18|17.7|18|17.7|0
1729556150000|2024-10-22 00:15:50|18.02|17.72|18|17.7|18.02|17.72|18|17.7|0
1729556170000|2024-10-22 00:16:10|17.98|17.68|17.96|17.66|17.98|17.68|17.96|17.66|0
1729556400000|2024-10-22 00:20:00|17.98|17.68|17.96|17.66|17.98|17.68|17.96|17.66|0
1729557560000|2024-10-22 00:39:20|17.98|17.68|17.98|17.68|17.98|17.68|17.96|17.66|0
1729557580000|2024-10-22 00:39:40|17.96|17.66|17.96|17.66|17.96|17.66|17.96|17.66|0
1729557590000|2024-10-22 00:39:50|17.98|17.68|17.98|17.68|17.98|17.68|17.98|17.68|0
1729557620000|2024-10-22 00:40:20|17.96|17.66|17.96|17.66|17.96|17.66|17.96|17.66|0
1729557840000|2024-10-22 00:44:00|17.98|17.68|17.98|17.68|17.98|17.68|17.98|17.68|0
1729557960000|2024-10-22 00:46:00|18|17.7|18|17.7|18.02|17.72|18|17.7|0
1729558100000|2024-10-22 00:48:20|18.02|17.72|18.02|17.72|18.02|17.72|18.02|17.72|0
1729558210000|2024-10-22 00:50:10|18|17.7|18|17.7|18|17.7|18|17.7|0
1729558330000|2024-10-22 00:52:10|18.02|17.72|18.02|17.72|18.02|17.72|18.02|17.72|0
1729558460000|2024-10-22 00:54:20|18|17.7|18|17.7|18|17.7|18|17.7|0
1729558470000|2024-10-22 00:54:30|18.02|17.72|18.02|17.72|18.02|17.72|18.02|17.72|0
1729558630000|2024-10-22 00:57:10|18.03|17.73|18.03|17.73|18.03|17.73|18.03|17.73|0
1729558660000|2024-10-22 00:57:40|18.05|17.75|18.05|17.75|18.05|17.75|18.05|17.75|0
1729558730000|2024-10-22 00:58:50|18.07|17.77|18.07|17.77|18.07|17.77|18.07|17.77|0
1729558740000|2024-10-22 00:59:00|18.05|17.75|18.07|17.77|18.07|17.77|18.05|17.75|0
1729558860000|2024-10-22 01:01:00|18.05|17.75|18.05|17.75|18.05|17.75|18.05|17.75|0
1729558880000|2024-10-22 01:01:20|18.07|17.77|18.07|17.77|18.07|17.77|18.07|17.77|0
1729559140000|2024-10-22 01:05:40|18.05|17.75|18.05|17.75|18.05|17.75|18.05|17.75|0
1729559400000|2024-10-22 01:10:00|18.07|17.77|18.07|17.77|18.07|17.77|18.07|17.77|0
1729559500000|2024-10-22 01:11:40|18.09|17.79|18.09|17.79|18.09|17.79|18.09|17.79|0
1729559520000|2024-10-22 01:12:00|18.1|17.8|18.1|17.8|18.1|17.8|18.1|17.8|0
1729559580000|2024-10-22 01:13:00|18.12|17.82|18.14|17.84|18.14|17.84|18.12|17.82|0
1729560860000|2024-10-22 01:34:20|18.09||18.09||18.09||18.09||0
1729560920000|2024-10-22 01:35:20|18.14||18.14||18.14||18.14||0
1729561030000|2024-10-22 01:37:10|18.09||18.09||18.09||18.09||0
1729561080000|2024-10-22 01:38:00|18.14||18.14||18.14||18.14||0
1729561420000|2024-10-22 01:43:40|18.09||18.09||18.09||18.09||0
1729561440000|2024-10-22 01:44:00|18.14||18.14||18.14||18.14||0
1729563190000|2024-10-22 02:13:10|18.09||18.09||18.09||18.09||0
1729563220000|2024-10-22 02:13:40|18.14||18.14||18.14||18.14||0
1729565880000|2024-10-22 02:58:00|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729565970000|2024-10-22 02:59:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566020000|2024-10-22 03:00:20|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566030000|2024-10-22 03:00:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566050000|2024-10-22 03:00:50|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566060000|2024-10-22 03:01:00|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566110000|2024-10-22 03:01:50|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566120000|2024-10-22 03:02:00|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566150000|2024-10-22 03:02:30|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566160000|2024-10-22 03:02:40|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566200000|2024-10-22 03:03:20|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566210000|2024-10-22 03:03:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566250000|2024-10-22 03:04:10|18.15|17.85|18.14|17.84|18.15|17.85|18.14|17.84|0
1729566320000|2024-10-22 03:05:20|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566330000|2024-10-22 03:05:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566370000|2024-10-22 03:06:10|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566390000|2024-10-22 03:06:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566420000|2024-10-22 03:07:00|18.15|17.85|18.14|17.84|18.15|17.85|18.14|17.84|0
1729566480000|2024-10-22 03:08:00|18.15|17.85|18.14|17.84|18.15|17.85|18.14|17.84|0
1729566490000|2024-10-22 03:08:10|18.15|17.85|18.14|17.84|18.15|17.85|18.14|17.84|0
1729566510000|2024-10-22 03:08:30|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566520000|2024-10-22 03:08:40|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566720000|2024-10-22 03:12:00|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566730000|2024-10-22 03:12:10|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566780000|2024-10-22 03:13:00|18.15|17.85|18.14|17.84|18.15|17.85|18.14|17.84|0
1729566790000|2024-10-22 03:13:10|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566810000|2024-10-22 03:13:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566850000|2024-10-22 03:14:10|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566860000|2024-10-22 03:14:20|18.14|17.84|18.15|17.85|18.15|17.85|18.14|17.84|0
1729566870000|2024-10-22 03:14:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566880000|2024-10-22 03:14:40|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566900000|2024-10-22 03:15:00|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729566960000|2024-10-22 03:16:00|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729566970000|2024-10-22 03:16:10|18.14|17.84|18.14|17.84|18.15|17.85|18.14|17.84|0
1729567000000|2024-10-22 03:16:40|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1729567020000|2024-10-22 03:17:00|18.14|17.84|18.15|17.85|18.15|17.85|18.14|17.84|0
1729567030000|2024-10-22 03:17:10|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1729567410000|2024-10-22 03:23:30|18.07|17.82|18.07|17.82|18.07|17.82|18.07|17.82|0
1729567470000|2024-10-22 03:24:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729567540000|2024-10-22 03:25:40|18.03|17.95|18.03|17.95|18.04|17.96|18.01|17.93|0
1729568540000|2024-10-22 03:42:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729570730000|2024-10-22 04:18:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1729570770000|2024-10-22 04:19:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729571120000|2024-10-22 04:25:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729571410000|2024-10-22 04:30:10|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|11
1729572690000|2024-10-22 04:51:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1729572720000|2024-10-22 04:52:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1729572830000|2024-10-22 04:53:50|18.15|18.07|18.13|18.05|18.17|18.07|18.07|17.92|3
1729572850000|2024-10-22 04:54:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729573180000|2024-10-22 04:59:40|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1729573210000|2024-10-22 05:00:10|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|4
1729573320000|2024-10-22 05:02:00|18.18|18.1|18.12|18.04|18.18|18.1|18.12|18.04|2
1729573340000|2024-10-22 05:02:20|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1729573350000|2024-10-22 05:02:30|18.12|18.04|18.23|17.98|18.23|18.04|18.12|17.98|0
1729573470000|2024-10-22 05:04:30|18.2|17.95|18.18|17.93|18.2|17.95|18.18|17.93|0
1729573560000|2024-10-22 05:06:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1729573570000|2024-10-22 05:06:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729573650000|2024-10-22 05:07:30|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1729573660000|2024-10-22 05:07:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1729573670000|2024-10-22 05:07:50|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1729573680000|2024-10-22 05:08:00|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1729573690000|2024-10-22 05:08:10|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1729573700000|2024-10-22 05:08:20|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1729573710000|2024-10-22 05:08:30|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1729573720000|2024-10-22 05:08:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1729573730000|2024-10-22 05:08:50|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1729573740000|2024-10-22 05:09:00|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1729573750000|2024-10-22 05:09:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1729573760000|2024-10-22 05:09:20|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1729573770000|2024-10-22 05:09:30|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1729573780000|2024-10-22 05:09:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729574320000|2024-10-22 05:18:40|18.04|17.96|18.04|17.96|18.05|17.97|18.02|17.94|4
1729574340000|2024-10-22 05:19:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729574350000|2024-10-22 05:19:10|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1729574370000|2024-10-22 05:19:30|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1729574380000|2024-10-22 05:19:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729574500000|2024-10-22 05:21:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729574520000|2024-10-22 05:22:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729574670000|2024-10-22 05:24:30|18.05|17.97|18.04|17.96|18.05|17.97|18.02|17.94|0
1729574690000|2024-10-22 05:24:50|18.02|17.94|18.04|17.96|18.05|17.97|18.02|17.94|0
1729574700000|2024-10-22 05:25:00|18.05|17.97|18.03|17.95|18.05|17.97|18.02|17.94|0
1729574710000|2024-10-22 05:25:10|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|0
1729574720000|2024-10-22 05:25:20|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|0
1729574730000|2024-10-22 05:25:30|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|0
1729574740000|2024-10-22 05:25:40|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|0
1729574750000|2024-10-22 05:25:50|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|0
1729574760000|2024-10-22 05:26:00|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|0
1729574770000|2024-10-22 05:26:10|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1729574780000|2024-10-22 05:26:20|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|0
1729574790000|2024-10-22 05:26:30|18.03|17.95|18.03|17.95|18.05|17.97|18.02|17.94|0
1729574800000|2024-10-22 05:26:40|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|0
1729574810000|2024-10-22 05:26:50|18.03|17.95|18.04|17.96|18.04|17.96|18.02|17.94|0
1729574820000|2024-10-22 05:27:00|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|0
1729574830000|2024-10-22 05:27:10|18.02|17.94|18.03|17.95|18.05|17.97|18.02|17.94|0
1729574840000|2024-10-22 05:27:20|18.02|17.94|18.03|17.95|18.05|17.97|18.02|17.94|0
1729574850000|2024-10-22 05:27:30|18.02|17.94|18.03|17.95|18.05|17.97|18.02|17.94|0
1729574860000|2024-10-22 05:27:40|18.02|17.94|18.03|17.95|18.05|17.97|18.02|17.94|0
1729574870000|2024-10-22 05:27:50|18.02|17.94|18.03|17.95|18.05|17.97|18.02|17.94|0
1729574880000|2024-10-22 05:28:00|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|0
1729574890000|2024-10-22 05:28:10|18.04|17.96|18.03|17.95|18.05|17.97|18.02|17.94|0
1729574900000|2024-10-22 05:28:20|18.02|17.94|18.03|17.95|18.05|17.97|18.02|17.94|0
1729574910000|2024-10-22 05:28:30|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|0
1729574920000|2024-10-22 05:28:40|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1729574930000|2024-10-22 05:28:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729574940000|2024-10-22 05:29:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729574960000|2024-10-22 05:29:20|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1729574970000|2024-10-22 05:29:30|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1729574980000|2024-10-22 05:29:40|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729574990000|2024-10-22 05:29:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729575000000|2024-10-22 05:30:00|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1729575010000|2024-10-22 05:30:10|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1729575030000|2024-10-22 05:30:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729575040000|2024-10-22 05:30:40|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1729575060000|2024-10-22 05:31:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1729575070000|2024-10-22 05:31:10|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1729575130000|2024-10-22 05:32:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729575150000|2024-10-22 05:32:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729575190000|2024-10-22 05:33:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729575210000|2024-10-22 05:33:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729575240000|2024-10-22 05:34:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729575270000|2024-10-22 05:34:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729575280000|2024-10-22 05:34:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729575300000|2024-10-22 05:35:00|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1729575310000|2024-10-22 05:35:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729575330000|2024-10-22 05:35:30|18.05|17.97|18.04|17.96|18.05|17.97|18.02|17.94|0
1729575340000|2024-10-22 05:35:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729575360000|2024-10-22 05:36:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729575370000|2024-10-22 05:36:10|18.02|17.94|18.03|17.95|18.04|17.96|18.02|17.94|0
1729575380000|2024-10-22 05:36:20|18.04|17.96|18.02|17.94|18.05|17.97|18.02|17.94|0
1729575390000|2024-10-22 05:36:30|18.03|17.95|18.04|17.96|18.04|17.96|18.02|17.94|0
1729575400000|2024-10-22 05:36:40|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|0
1729575410000|2024-10-22 05:36:50|18.03|17.95|18.04|17.96|18.04|17.96|18.02|17.94|0
1729575490000|2024-10-22 05:38:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729575510000|2024-10-22 05:38:30|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1729575520000|2024-10-22 05:38:40|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|0
1729575550000|2024-10-22 05:39:10|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|0
1729575560000|2024-10-22 05:39:20|18.03|17.95|18.02|17.94|18.05|17.97|18.02|17.94|0
1729575570000|2024-10-22 05:39:30|18.03|17.95|18.02|17.94|18.05|17.97|18.02|17.94|0
1729575580000|2024-10-22 05:39:40|18.03|17.95|18.03|17.95|18.05|17.97|18.02|17.94|0
1729575590000|2024-10-22 05:39:50|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|0
1729575600000|2024-10-22 05:40:00|18.03|17.95|18.02|17.94|18.05|17.97|18.02|17.94|0
1729575610000|2024-10-22 05:40:10|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|0
1729575620000|2024-10-22 05:40:20|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|0
1729575630000|2024-10-22 05:40:30|18.03|17.95|18.04|17.96|18.05|17.97|18.02|17.94|0
1729575700000|2024-10-22 05:41:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729575720000|2024-10-22 05:42:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729575850000|2024-10-22 05:44:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729575860000|2024-10-22 05:44:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729575880000|2024-10-22 05:44:40|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729575920000|2024-10-22 05:45:20|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|0
1729575940000|2024-10-22 05:45:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729575960000|2024-10-22 05:46:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1729576210000|2024-10-22 05:50:10|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|1
1729576510000|2024-10-22 05:55:10|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|3
1729576790000|2024-10-22 05:59:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|29
1729576800000|2024-10-22 06:00:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|12
1729576810000|2024-10-22 06:00:10|18.08|18|18.08|18|18.08|18|18.08|18|6
1729576840000|2024-10-22 06:00:40|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|12
1729576890000|2024-10-22 06:01:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1729576940000|2024-10-22 06:02:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1729577060000|2024-10-22 06:04:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|4
1729577130000|2024-10-22 06:05:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729577330000|2024-10-22 06:08:50|||||||||2
1729578500000|2024-10-22 06:28:20|||||||||5
1729578690000|2024-10-22 06:31:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1729578700000|2024-10-22 06:31:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729578760000|2024-10-22 06:32:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1729578830000|2024-10-22 06:33:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729578850000|2024-10-22 06:34:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|16
1729579000000|2024-10-22 06:36:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729579030000|2024-10-22 06:37:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|33
1729579190000|2024-10-22 06:39:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729579260000|2024-10-22 06:41:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1729579280000|2024-10-22 06:41:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729579310000|2024-10-22 06:41:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1729579370000|2024-10-22 06:42:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729579430000|2024-10-22 06:43:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1729579440000|2024-10-22 06:44:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|2
1729579450000|2024-10-22 06:44:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|2
1729579610000|2024-10-22 06:46:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1729580290000|2024-10-22 06:58:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|35
1729580310000|2024-10-22 06:58:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1729580340000|2024-10-22 06:59:00|18.11|18.03|18.12|18.04|18.13|18.05|18.1|18.02|8
1729580360000|2024-10-22 06:59:20|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|4
1729580370000|2024-10-22 06:59:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1729580400000|2024-10-22 07:00:00|||||||||1
1729580410000|2024-10-22 07:00:10|||||||||1
1729580430000|2024-10-22 07:00:30|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|24
1729580440000|2024-10-22 07:00:40|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1729580450000|2024-10-22 07:00:50|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|4
1729580460000|2024-10-22 07:01:00|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|1
1729580550000|2024-10-22 07:02:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|11
1729580580000|2024-10-22 07:03:00|18.08|18|18.08|18|18.08|18|18.08|18|36
1729580590000|2024-10-22 07:03:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1729580610000|2024-10-22 07:03:30|||||||||2
1729580630000|2024-10-22 07:03:50|||||||||1
1729580700000|2024-10-22 07:05:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1729580740000|2024-10-22 07:05:40|18.1|18.02|18.08|18|18.12|18.04|18.08|18|15
1729580750000|2024-10-22 07:05:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729580760000|2024-10-22 07:06:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1729580820000|2024-10-22 07:07:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1729580860000|2024-10-22 07:07:40|18.08|18|18.08|18|18.08|18|18.08|18|6
1729580960000|2024-10-22 07:09:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729580970000|2024-10-22 07:09:30|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|4
1729580980000|2024-10-22 07:09:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729580990000|2024-10-22 07:09:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729581030000|2024-10-22 07:10:30|17.99|17.91|18.03|17.95|18.03|17.95|17.99|17.91|10
1729581250000|2024-10-22 07:14:10|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|4
1729581330000|2024-10-22 07:15:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1729581340000|2024-10-22 07:15:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729581360000|2024-10-22 07:16:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|29
1729581370000|2024-10-22 07:16:10|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|1
1729581550000|2024-10-22 07:19:10|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|20
1729581650000|2024-10-22 07:20:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1729581670000|2024-10-22 07:21:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1729581680000|2024-10-22 07:21:20|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|16
1729581900000|2024-10-22 07:25:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|12
1729581990000|2024-10-22 07:26:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|6
1729582180000|2024-10-22 07:29:40|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|2
1729582190000|2024-10-22 07:29:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1729582200000|2024-10-22 07:30:00|17.96|17.88|17.96|17.88|17.98|17.9|17.94|17.86|0
1729582210000|2024-10-22 07:30:10|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|0
1729582310000|2024-10-22 07:31:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729582320000|2024-10-22 07:32:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1729582330000|2024-10-22 07:32:10|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|15
1729582340000|2024-10-22 07:32:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729582350000|2024-10-22 07:32:30|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|4
1729582360000|2024-10-22 07:32:40|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|1
1729582420000|2024-10-22 07:33:40|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|5
1729582430000|2024-10-22 07:33:50|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1729582450000|2024-10-22 07:34:10|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1729582460000|2024-10-22 07:34:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1729582470000|2024-10-22 07:34:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729582530000|2024-10-22 07:35:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|8
1729582590000|2024-10-22 07:36:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|7
1729582600000|2024-10-22 07:36:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1729582610000|2024-10-22 07:36:50|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1729582620000|2024-10-22 07:37:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1729582750000|2024-10-22 07:39:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1729582770000|2024-10-22 07:39:30|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|113
1729583020000|2024-10-22 07:43:40|||||||||47
1729583040000|2024-10-22 07:44:00|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|22
1729583240000|2024-10-22 07:47:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|3
1729583250000|2024-10-22 07:47:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1729583590000|2024-10-22 07:53:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1729583600000|2024-10-22 07:53:20|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|21
1729583660000|2024-10-22 07:54:20|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|19
1729583740000|2024-10-22 07:55:40|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1729583770000|2024-10-22 07:56:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1729583790000|2024-10-22 07:56:30|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1729583800000|2024-10-22 07:56:40|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1729583830000|2024-10-22 07:57:10|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1729583900000|2024-10-22 07:58:20|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|0
1729583910000|2024-10-22 07:58:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1729583920000|2024-10-22 07:58:40|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1729583930000|2024-10-22 07:58:50|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1729583950000|2024-10-22 07:59:10|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|1
1729583960000|2024-10-22 07:59:20|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1729583970000|2024-10-22 07:59:30|||||||||1
1729584000000|2024-10-22 08:00:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|8
1729584010000|2024-10-22 08:00:10|||||||||1
1729584040000|2024-10-22 08:00:40|||||||||1
1729584090000|2024-10-22 08:01:30|||||||||1
1729584150000|2024-10-22 08:02:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1729584160000|2024-10-22 08:02:40|||||||||1
1729584230000|2024-10-22 08:03:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|21
1729584530000|2024-10-22 08:08:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|17
1729584600000|2024-10-22 08:10:00|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|1
1729584630000|2024-10-22 08:10:30|||||||||3
1729584660000|2024-10-22 08:11:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|15
1729584720000|2024-10-22 08:12:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|13
1729584820000|2024-10-22 08:13:40|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|13
1729584870000|2024-10-22 08:14:30|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|2
1729584900000|2024-10-22 08:15:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|11
1729584930000|2024-10-22 08:15:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|28
1729585080000|2024-10-22 08:18:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|9
1729585090000|2024-10-22 08:18:10|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|8
1729585120000|2024-10-22 08:18:40|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|8
1729585130000|2024-10-22 08:18:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1729585140000|2024-10-22 08:19:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1729585150000|2024-10-22 08:19:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1729585170000|2024-10-22 08:19:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729585400000|2024-10-22 08:23:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|51
1729585440000|2024-10-22 08:24:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1729585460000|2024-10-22 08:24:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1729585470000|2024-10-22 08:24:30|||||||||17
1729585630000|2024-10-22 08:27:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1729585650000|2024-10-22 08:27:30|||||||||380
1729585850000|2024-10-22 08:30:50|||||||||1
1729585890000|2024-10-22 08:31:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|2
1729585920000|2024-10-22 08:32:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729585930000|2024-10-22 08:32:10|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|5
1729585940000|2024-10-22 08:32:20|||||||||8
1729585950000|2024-10-22 08:32:30|||||||||8
1729586030000|2024-10-22 08:33:50|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|9
1729586040000|2024-10-22 08:34:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729586190000|2024-10-22 08:36:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|7
1729586270000|2024-10-22 08:37:50|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|5
1729586380000|2024-10-22 08:39:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729586500000|2024-10-22 08:41:40|17.99|17.91|18.03|17.95|18.03|17.95|17.99|17.91|5
1729586520000|2024-10-22 08:42:00|||||||||1
1729586550000|2024-10-22 08:42:30|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|6
1729586580000|2024-10-22 08:43:00|||||||||7
1729586620000|2024-10-22 08:43:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|3
1729586700000|2024-10-22 08:45:00|||||||||1
1729586710000|2024-10-22 08:45:10|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|5
1729586720000|2024-10-22 08:45:20|17.98|17.9|17.98|17.9|17.98|17.9|17.94|17.86|1
1729586820000|2024-10-22 08:47:00|||||||||2
1729586980000|2024-10-22 08:49:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1729587270000|2024-10-22 08:54:30|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|14
1729587300000|2024-10-22 08:55:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|18
1729587540000|2024-10-22 08:59:00|||||||||3
1729587570000|2024-10-22 08:59:30|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|7
1729587590000|2024-10-22 08:59:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|7
1729588020000|2024-10-22 09:07:00|||||||||3
1729588030000|2024-10-22 09:07:10|||||||||1
1729588050000|2024-10-22 09:07:30|||||||||2
1729588220000|2024-10-22 09:10:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|15
1729588370000|2024-10-22 09:12:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|11
1729588380000|2024-10-22 09:13:00|18.07|17.99|18.07|17.99|18.07|17.99|18.05|17.97|0
1729588560000|2024-10-22 09:16:00|18.1|18.02|18.12|18.04|18.12|18.04|18.08|18|110
1729588660000|2024-10-22 09:17:40|||||||||16
1729588860000|2024-10-22 09:21:00|||||||||8
1729588880000|2024-10-22 09:21:20|||||||||68
1729588930000|2024-10-22 09:22:10|||||||||6
1729589000000|2024-10-22 09:23:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|2
1729589010000|2024-10-22 09:23:30|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|45
1729589300000|2024-10-22 09:28:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|79
1729589320000|2024-10-22 09:28:40|||||||||1
1729589350000|2024-10-22 09:29:10|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1729589390000|2024-10-22 09:29:50|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|350
1729589430000|2024-10-22 09:30:30|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|54
1729589520000|2024-10-22 09:32:00|||||||||1
1729589530000|2024-10-22 09:32:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|88
1729589560000|2024-10-22 09:32:40|||||||||20
1729589610000|2024-10-22 09:33:30|||||||||2
1729589730000|2024-10-22 09:35:30|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|228
1729589790000|2024-10-22 09:36:30|||||||||20
1729589810000|2024-10-22 09:36:50|||||||||1
1729589970000|2024-10-22 09:39:30|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|79
1729590030000|2024-10-22 09:40:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|9
1729590040000|2024-10-22 09:40:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729590050000|2024-10-22 09:40:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|10
1729590060000|2024-10-22 09:41:00|18.19|18.11|18.21|18.13|18.21|18.13|18.17|18.09|4
1729590230000|2024-10-22 09:43:50|||||||||158
1729590260000|2024-10-22 09:44:20|18.23|18.15|18.22|18.14|18.24|18.16|18.22|18.14|18
1729590270000|2024-10-22 09:44:30|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|9
1729590280000|2024-10-22 09:44:40|||||||||4
1729590380000|2024-10-22 09:46:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|142
1729590390000|2024-10-22 09:46:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|19
1729590400000|2024-10-22 09:46:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|25
1729590410000|2024-10-22 09:46:50|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|14
1729590420000|2024-10-22 09:47:00|||||||||15
1729590430000|2024-10-22 09:47:10|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1729590440000|2024-10-22 09:47:20|18.28|18.2|18.3|18.22|18.3|18.22|18.26|18.18|7
1729590460000|2024-10-22 09:47:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|368
1729590490000|2024-10-22 09:48:10|||||||||1
1729590500000|2024-10-22 09:48:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|74
1729590540000|2024-10-22 09:49:00|||||||||1
1729590550000|2024-10-22 09:49:10|||||||||288
1729590560000|2024-10-22 09:49:20|||||||||3
1729590570000|2024-10-22 09:49:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|12
1729590590000|2024-10-22 09:49:50|||||||||9
1729590720000|2024-10-22 09:52:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|13
1729590730000|2024-10-22 09:52:10|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1729590810000|2024-10-22 09:53:30|||||||||40
1729590920000|2024-10-22 09:55:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|42
1729590930000|2024-10-22 09:55:30|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|3
1729590940000|2024-10-22 09:55:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1729590950000|2024-10-22 09:55:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729590970000|2024-10-22 09:56:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729590980000|2024-10-22 09:56:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1729590990000|2024-10-22 09:56:30|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|0
1729591010000|2024-10-22 09:56:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1729591030000|2024-10-22 09:57:10|18.26|18.18|18.26|18.18|18.26|18.18|18.22|18.14|2
1729591120000|2024-10-22 09:58:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1729591140000|2024-10-22 09:59:00|18.26|18.18|18.24|18.16|18.26|18.18|18.22|18.14|10
1729591150000|2024-10-22 09:59:10|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1729591170000|2024-10-22 09:59:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729591190000|2024-10-22 09:59:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1729591200000|2024-10-22 10:00:00|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|1
1729591210000|2024-10-22 10:00:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729591220000|2024-10-22 10:00:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1729591230000|2024-10-22 10:00:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1729591240000|2024-10-22 10:00:40|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|1
1729591250000|2024-10-22 10:00:50|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|8
1729591300000|2024-10-22 10:01:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|105
1729591310000|2024-10-22 10:01:50|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1729591320000|2024-10-22 10:02:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1729591330000|2024-10-22 10:02:10|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1729591340000|2024-10-22 10:02:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729591380000|2024-10-22 10:03:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729591390000|2024-10-22 10:03:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729591460000|2024-10-22 10:04:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729591480000|2024-10-22 10:04:40|||||||||100
1729591490000|2024-10-22 10:04:50|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|10
1729591520000|2024-10-22 10:05:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|217
1729591540000|2024-10-22 10:05:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|96
1729591550000|2024-10-22 10:05:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1729591570000|2024-10-22 10:06:10|||||||||100
1729591600000|2024-10-22 10:06:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|105
1729591610000|2024-10-22 10:06:50|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|4
1729591620000|2024-10-22 10:07:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1729591640000|2024-10-22 10:07:20|18.29|18.21|18.29|18.21|18.31|18.23|18.27|18.19|28
1729591650000|2024-10-22 10:07:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1729591670000|2024-10-22 10:07:50|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|1
1729591680000|2024-10-22 10:08:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729591780000|2024-10-22 10:09:40|||||||||61
1729591830000|2024-10-22 10:10:30|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|6
1729591850000|2024-10-22 10:10:50|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|6
1729591860000|2024-10-22 10:11:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1729592040000|2024-10-22 10:14:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|15
1729592050000|2024-10-22 10:14:10|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|6
1729592160000|2024-10-22 10:16:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|26
1729592240000|2024-10-22 10:17:20|||||||||57
1729592530000|2024-10-22 10:22:10|||||||||1
1729592580000|2024-10-22 10:23:00|||||||||1
1729592620000|2024-10-22 10:23:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|4
1729592780000|2024-10-22 10:26:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|5
1729592790000|2024-10-22 10:26:30|||||||||3
1729592800000|2024-10-22 10:26:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|5
1729592830000|2024-10-22 10:27:10|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|61
1729592850000|2024-10-22 10:27:30|||||||||1
1729592950000|2024-10-22 10:29:10|||||||||46
1729592970000|2024-10-22 10:29:30|||||||||50
1729593110000|2024-10-22 10:31:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1729593150000|2024-10-22 10:32:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1729593170000|2024-10-22 10:32:50|||||||||5
1729593180000|2024-10-22 10:33:00|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|14
1729593200000|2024-10-22 10:33:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|63
1729593250000|2024-10-22 10:34:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|5
1729593260000|2024-10-22 10:34:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729593390000|2024-10-22 10:36:30|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|89
1729593400000|2024-10-22 10:36:40|18.29|18.21|18.31|18.23|18.31|18.23|18.27|18.19|62
1729593450000|2024-10-22 10:37:30|||||||||13
1729593460000|2024-10-22 10:37:40|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|7
1729593470000|2024-10-22 10:37:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1729593480000|2024-10-22 10:38:00|18.32|18.24|18.32|18.24|18.34|18.26|18.31|18.23|21
1729593490000|2024-10-22 10:38:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1729593500000|2024-10-22 10:38:20|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|2
1729593610000|2024-10-22 10:40:10|||||||||1
1729593620000|2024-10-22 10:40:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|23
1729593630000|2024-10-22 10:40:30|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|49
1729593640000|2024-10-22 10:40:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729593650000|2024-10-22 10:40:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1729593670000|2024-10-22 10:41:10|||||||||51
1729593780000|2024-10-22 10:43:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|14
1729593790000|2024-10-22 10:43:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729593800000|2024-10-22 10:43:20|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1729593810000|2024-10-22 10:43:30|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1729593820000|2024-10-22 10:43:40|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1729593830000|2024-10-22 10:43:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1729593840000|2024-10-22 10:44:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1729593860000|2024-10-22 10:44:20|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|13
1729593870000|2024-10-22 10:44:30|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1729593880000|2024-10-22 10:44:40|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1729593890000|2024-10-22 10:44:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729593900000|2024-10-22 10:45:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1729594170000|2024-10-22 10:49:30|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|54
1729594200000|2024-10-22 10:50:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1729594210000|2024-10-22 10:50:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1729594220000|2024-10-22 10:50:20|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|0
1729594230000|2024-10-22 10:50:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729594250000|2024-10-22 10:50:50|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1729594330000|2024-10-22 10:52:10|||||||||44
1729594340000|2024-10-22 10:52:20|||||||||2
1729594380000|2024-10-22 10:53:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|11
1729594490000|2024-10-22 10:54:50|||||||||1
1729594600000|2024-10-22 10:56:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|15
1729594620000|2024-10-22 10:57:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|2
1729594650000|2024-10-22 10:57:30|||||||||3
1729594700000|2024-10-22 10:58:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729594790000|2024-10-22 10:59:50|||||||||1
1729594820000|2024-10-22 11:00:20|||||||||5
1729594950000|2024-10-22 11:02:30|18.29|18.21|18.3|18.22|18.3|18.22|18.26|18.18|2
1729594960000|2024-10-22 11:02:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1729594970000|2024-10-22 11:02:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729594990000|2024-10-22 11:03:10|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|1
1729595010000|2024-10-22 11:03:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729595130000|2024-10-22 11:05:30|||||||||5
1729595180000|2024-10-22 11:06:20|18.29|18.21|18.3|18.22|18.3|18.22|18.26|18.18|4
1729595240000|2024-10-22 11:07:20|18.28|18.2|18.26|18.18|18.3|18.22|18.26|18.18|5
1729595250000|2024-10-22 11:07:30|18.29|18.21|18.3|18.22|18.3|18.22|18.27|18.19|0
1729595280000|2024-10-22 11:08:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|3
1729595350000|2024-10-22 11:09:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1729595360000|2024-10-22 11:09:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729595370000|2024-10-22 11:09:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729595390000|2024-10-22 11:09:50|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1729595400000|2024-10-22 11:10:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729595430000|2024-10-22 11:10:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|2
1729595520000|2024-10-22 11:12:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1729595570000|2024-10-22 11:12:50|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|6
1729595620000|2024-10-22 11:13:40|||||||||100
1729595640000|2024-10-22 11:14:00|||||||||100
1729595650000|2024-10-22 11:14:10|18.24|18.16|18.25|18.17|18.25|18.17|18.22|18.14|4
1729595660000|2024-10-22 11:14:20|18.24|18.16|18.22|18.14|18.25|18.17|18.22|18.14|52
1729595680000|2024-10-22 11:14:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|50
1729595690000|2024-10-22 11:14:50|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1729595700000|2024-10-22 11:15:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|2
1729595770000|2024-10-22 11:16:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1729595780000|2024-10-22 11:16:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729595820000|2024-10-22 11:17:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1729596090000|2024-10-22 11:21:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1729596100000|2024-10-22 11:21:40|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1729596110000|2024-10-22 11:21:50|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1729596120000|2024-10-22 11:22:00|18.2|18.12|18.21|18.13|18.22|18.14|18.2|18.12|0
1729596130000|2024-10-22 11:22:10|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1729596140000|2024-10-22 11:22:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729596150000|2024-10-22 11:22:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729596170000|2024-10-22 11:22:50|||||||||8
1729596230000|2024-10-22 11:23:50|||||||||1
1729596450000|2024-10-22 11:27:30|||||||||1
1729596500000|2024-10-22 11:28:20|||||||||9
1729596570000|2024-10-22 11:29:30|||||||||40
1729596590000|2024-10-22 11:29:50|||||||||1
1729596640000|2024-10-22 11:30:40|||||||||1
1729596660000|2024-10-22 11:31:00|||||||||1
1729596700000|2024-10-22 11:31:40|||||||||2
1729596710000|2024-10-22 11:31:50|||||||||1
1729596760000|2024-10-22 11:32:40|||||||||1
1729596780000|2024-10-22 11:33:00|||||||||4
1729596800000|2024-10-22 11:33:20|||||||||1
1729596810000|2024-10-22 11:33:30|||||||||1
1729596820000|2024-10-22 11:33:40|||||||||1
1729596880000|2024-10-22 11:34:40|||||||||1
1729596890000|2024-10-22 11:34:50|||||||||1
1729596900000|2024-10-22 11:35:00|||||||||1
1729596930000|2024-10-22 11:35:30|||||||||1
1729596950000|2024-10-22 11:35:50|||||||||1
1729596970000|2024-10-22 11:36:10|||||||||1
1729597020000|2024-10-22 11:37:00|||||||||1
1729597040000|2024-10-22 11:37:20|||||||||1
1729597080000|2024-10-22 11:38:00|||||||||1
1729597090000|2024-10-22 11:38:10|||||||||1
1729597230000|2024-10-22 11:40:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|82
1729597240000|2024-10-22 11:40:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|46
1729597260000|2024-10-22 11:41:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1729597270000|2024-10-22 11:41:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1729597520000|2024-10-22 11:45:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729597530000|2024-10-22 11:45:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729597560000|2024-10-22 11:46:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1729597570000|2024-10-22 11:46:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1729597600000|2024-10-22 11:46:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|22
1729597610000|2024-10-22 11:46:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1729597620000|2024-10-22 11:47:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1729597630000|2024-10-22 11:47:10|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1729597640000|2024-10-22 11:47:20|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1729597660000|2024-10-22 11:47:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1729597740000|2024-10-22 11:49:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729597780000|2024-10-22 11:49:40|||||||||1
1729597810000|2024-10-22 11:50:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729597820000|2024-10-22 11:50:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729597860000|2024-10-22 11:51:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729597870000|2024-10-22 11:51:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729597880000|2024-10-22 11:51:20|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1729597900000|2024-10-22 11:51:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729597970000|2024-10-22 11:52:50|||||||||1
1729597980000|2024-10-22 11:53:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729598040000|2024-10-22 11:54:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|18
1729598050000|2024-10-22 11:54:10|||||||||8
1729598570000|2024-10-22 12:02:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|33
1729598580000|2024-10-22 12:03:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729598640000|2024-10-22 12:04:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729598730000|2024-10-22 12:05:30|||||||||1
1729598770000|2024-10-22 12:06:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1729598870000|2024-10-22 12:07:50|||||||||1
1729599020000|2024-10-22 12:10:20|||||||||1
1729599090000|2024-10-22 12:11:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|17
1729599100000|2024-10-22 12:11:40|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|9
1729599110000|2024-10-22 12:11:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1729599120000|2024-10-22 12:12:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1729599130000|2024-10-22 12:12:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729599300000|2024-10-22 12:15:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|25
1729599350000|2024-10-22 12:15:50|||||||||27
1729599600000|2024-10-22 12:20:00|||||||||13
1729599610000|2024-10-22 12:20:10|||||||||10
1729599700000|2024-10-22 12:21:40|||||||||1
1729599750000|2024-10-22 12:22:30|18.08|18|18.08|18|18.08|18|18.08|18|15
1729599770000|2024-10-22 12:22:50|18.09|18.01|18.08|18|18.11|18.03|18.08|18|9
1729599780000|2024-10-22 12:23:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729599790000|2024-10-22 12:23:10|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1729599840000|2024-10-22 12:24:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1729599850000|2024-10-22 12:24:10|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1729599880000|2024-10-22 12:24:40|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1729600040000|2024-10-22 12:27:20|||||||||2
1729600100000|2024-10-22 12:28:20|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|49
1729600150000|2024-10-22 12:29:10|||||||||1
1729600320000|2024-10-22 12:32:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|9
1729600430000|2024-10-22 12:33:50|||||||||10
1729600640000|2024-10-22 12:37:20|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|174
1729600650000|2024-10-22 12:37:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729600660000|2024-10-22 12:37:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729600710000|2024-10-22 12:38:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729600720000|2024-10-22 12:38:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729600730000|2024-10-22 12:38:50|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1729600740000|2024-10-22 12:39:00|||||||||7
1729601000000|2024-10-22 12:43:20|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|18
1729601290000|2024-10-22 12:48:10|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|40
1729601320000|2024-10-22 12:48:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729601460000|2024-10-22 12:51:00|||||||||11
1729601540000|2024-10-22 12:52:20|||||||||13
1729601780000|2024-10-22 12:56:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|10
1729602160000|2024-10-22 13:02:40|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|41
1729602170000|2024-10-22 13:02:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1729602180000|2024-10-22 13:03:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|22
1729602190000|2024-10-22 13:03:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729602200000|2024-10-22 13:03:20|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|3
1729602210000|2024-10-22 13:03:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1729602220000|2024-10-22 13:03:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729602230000|2024-10-22 13:03:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|20
1729602240000|2024-10-22 13:04:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1729602250000|2024-10-22 13:04:10|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|6
1729602380000|2024-10-22 13:06:20|||||||||10
1729602500000|2024-10-22 13:08:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|24
1729602520000|2024-10-22 13:08:40|18.18|18.1|18.18|18.1|18.2|18.12|18.16|18.08|17
1729602530000|2024-10-22 13:08:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729602560000|2024-10-22 13:09:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|11
1729602570000|2024-10-22 13:09:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729602580000|2024-10-22 13:09:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729602590000|2024-10-22 13:09:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1729602610000|2024-10-22 13:10:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729602620000|2024-10-22 13:10:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729602650000|2024-10-22 13:10:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729602860000|2024-10-22 13:14:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1729602870000|2024-10-22 13:14:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729602880000|2024-10-22 13:14:40|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|0
1729603010000|2024-10-22 13:16:50|||||||||10
1729603090000|2024-10-22 13:18:10|||||||||10
1729603170000|2024-10-22 13:19:30|||||||||10
1729603210000|2024-10-22 13:20:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|77
1729603220000|2024-10-22 13:20:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729603290000|2024-10-22 13:21:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|11
1729603300000|2024-10-22 13:21:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1729603320000|2024-10-22 13:22:00|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|35
1729603370000|2024-10-22 13:22:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|16
1729603390000|2024-10-22 13:23:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729603470000|2024-10-22 13:24:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|16
1729603500000|2024-10-22 13:25:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1729603510000|2024-10-22 13:25:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|22
1729603520000|2024-10-22 13:25:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729603750000|2024-10-22 13:29:10|||||||||1
1729603770000|2024-10-22 13:29:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|5
1729603780000|2024-10-22 13:29:40|18.13|18.05|18.15|18.07|18.15|18.07|18.11|18.03|38
1729603870000|2024-10-22 13:31:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|74
1729603890000|2024-10-22 13:31:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|19
1729603990000|2024-10-22 13:33:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|26
1729604000000|2024-10-22 13:33:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729604020000|2024-10-22 13:33:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729604060000|2024-10-22 13:34:20|||||||||3
1729604110000|2024-10-22 13:35:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|62
1729604120000|2024-10-22 13:35:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729604140000|2024-10-22 13:35:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|2
1729604150000|2024-10-22 13:35:50|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|2
1729604160000|2024-10-22 13:36:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729604190000|2024-10-22 13:36:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729604200000|2024-10-22 13:36:40|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1729604210000|2024-10-22 13:36:50|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1729604220000|2024-10-22 13:37:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|59
1729604270000|2024-10-22 13:37:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729604280000|2024-10-22 13:38:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729604340000|2024-10-22 13:39:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729604350000|2024-10-22 13:39:10|||||||||1
1729604390000|2024-10-22 13:39:50|||||||||1
1729604440000|2024-10-22 13:40:40|||||||||1
1729604520000|2024-10-22 13:42:00|||||||||79
1729604530000|2024-10-22 13:42:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|21
1729604540000|2024-10-22 13:42:20|||||||||1
1729604560000|2024-10-22 13:42:40|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1729604580000|2024-10-22 13:43:00|||||||||1
1729604600000|2024-10-22 13:43:20|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|33
1729604610000|2024-10-22 13:43:30|18.08|18|18.08|18|18.1|18.02|18.06|17.98|10
1729604620000|2024-10-22 13:43:40|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|1
1729604640000|2024-10-22 13:44:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1729604650000|2024-10-22 13:44:10|18.11|18.03|18.15|18.07|18.15|18.07|18.1|18.02|36
1729604700000|2024-10-22 13:45:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|12
1729604720000|2024-10-22 13:45:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1729604740000|2024-10-22 13:45:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729604860000|2024-10-22 13:47:40|18.08|18|18.1|18.02|18.1|18.02|18.06|17.98|15
1729604930000|2024-10-22 13:48:50|||||||||1
1729604950000|2024-10-22 13:49:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|20
1729604960000|2024-10-22 13:49:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|20
1729604970000|2024-10-22 13:49:30|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|4
1729604980000|2024-10-22 13:49:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729604990000|2024-10-22 13:49:50|18.1|18.02|18.11|18.03|18.13|18.05|18.1|18.02|9
1729605000000|2024-10-22 13:50:00|||||||||5
1729605040000|2024-10-22 13:50:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|2
1729605100000|2024-10-22 13:51:40|||||||||1
1729605120000|2024-10-22 13:52:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|34
1729605180000|2024-10-22 13:53:00|18.16|18.08|18.16|18.08|18.2|18.12|18.16|18.08|198
1729605190000|2024-10-22 13:53:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|9
1729605200000|2024-10-22 13:53:20|||||||||11
1729605210000|2024-10-22 13:53:30|18.16|18.08|18.16|18.08|18.2|18.12|18.16|18.08|37
1729605220000|2024-10-22 13:53:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1729605240000|2024-10-22 13:54:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729605340000|2024-10-22 13:55:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729605350000|2024-10-22 13:55:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|36
1729605420000|2024-10-22 13:57:00|||||||||1
1729605430000|2024-10-22 13:57:10|||||||||1
1729605440000|2024-10-22 13:57:20|||||||||1
1729605450000|2024-10-22 13:57:30|||||||||1
1729605470000|2024-10-22 13:57:50|||||||||11
1729605490000|2024-10-22 13:58:10|||||||||1
1729605510000|2024-10-22 13:58:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|131
1729605520000|2024-10-22 13:58:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|71
1729605590000|2024-10-22 13:59:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|14
1729605600000|2024-10-22 14:00:00|18.2|18.12|18.2|18.12|18.2|18.12|18.16|18.08|39
1729605660000|2024-10-22 14:01:00|||||||||25
1729605700000|2024-10-22 14:01:40|||||||||3
1729605740000|2024-10-22 14:02:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|37
1729605750000|2024-10-22 14:02:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729605760000|2024-10-22 14:02:40|||||||||11
1729605810000|2024-10-22 14:03:30|||||||||35
1729605830000|2024-10-22 14:03:50|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|25
1729605840000|2024-10-22 14:04:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|2
1729605850000|2024-10-22 14:04:10|18.23|18.15|18.25|18.17|18.25|18.17|18.21|18.13|3
1729605860000|2024-10-22 14:04:20|||||||||2
1729605960000|2024-10-22 14:06:00|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|25
1729605970000|2024-10-22 14:06:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729605990000|2024-10-22 14:06:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729606000000|2024-10-22 14:06:40|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|59
1729606030000|2024-10-22 14:07:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729606050000|2024-10-22 14:07:30|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|3
1729606060000|2024-10-22 14:07:40|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|4
1729606070000|2024-10-22 14:07:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729606080000|2024-10-22 14:08:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1729606090000|2024-10-22 14:08:10|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1729606100000|2024-10-22 14:08:20|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1729606110000|2024-10-22 14:08:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1729606130000|2024-10-22 14:08:50|||||||||1
1729606140000|2024-10-22 14:09:00|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|12
1729606150000|2024-10-22 14:09:10|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|25
1729606160000|2024-10-22 14:09:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|14
1729606170000|2024-10-22 14:09:30|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|0
1729606200000|2024-10-22 14:10:00|||||||||14
1729606430000|2024-10-22 14:13:50|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|10
1729606440000|2024-10-22 14:14:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1729606510000|2024-10-22 14:15:10|||||||||1
1729606570000|2024-10-22 14:16:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|10
1729606620000|2024-10-22 14:17:00|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1729606630000|2024-10-22 14:17:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1729606650000|2024-10-22 14:17:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|4
1729606660000|2024-10-22 14:17:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1729606820000|2024-10-22 14:20:20|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|52
1729606960000|2024-10-22 14:22:40|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|78
1729606970000|2024-10-22 14:22:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|2
1729606980000|2024-10-22 14:23:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|2
1729606990000|2024-10-22 14:23:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729607000000|2024-10-22 14:23:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|1
1729607010000|2024-10-22 14:23:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1729607020000|2024-10-22 14:23:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1729607030000|2024-10-22 14:23:50|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|71
1729607040000|2024-10-22 14:24:00|||||||||25
1729607070000|2024-10-22 14:24:30|||||||||1
1729607220000|2024-10-22 14:27:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|15
1729607230000|2024-10-22 14:27:10|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|27
1729607240000|2024-10-22 14:27:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1729607250000|2024-10-22 14:27:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|2
1729607260000|2024-10-22 14:27:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729607270000|2024-10-22 14:27:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729607280000|2024-10-22 14:28:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1729607310000|2024-10-22 14:28:30|||||||||1
1729607350000|2024-10-22 14:29:10|||||||||1
1729607380000|2024-10-22 14:29:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1729607390000|2024-10-22 14:29:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1729607400000|2024-10-22 14:30:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|4
1729607410000|2024-10-22 14:30:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|51
1729607420000|2024-10-22 14:30:20|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|34
1729607440000|2024-10-22 14:30:40|||||||||14
1729607480000|2024-10-22 14:31:20|||||||||90
1729607550000|2024-10-22 14:32:30|||||||||52
1729607590000|2024-10-22 14:33:10|||||||||4
1729607610000|2024-10-22 14:33:30|||||||||4
1729607620000|2024-10-22 14:33:40|||||||||4
1729607670000|2024-10-22 14:34:30|||||||||50
1729607700000|2024-10-22 14:35:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|120
1729607720000|2024-10-22 14:35:20|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|50
1729607760000|2024-10-22 14:36:00|||||||||50
1729607920000|2024-10-22 14:38:40|||||||||26
1729607960000|2024-10-22 14:39:20|||||||||45
1729607970000|2024-10-22 14:39:30|||||||||25
1729608010000|2024-10-22 14:40:10|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|170
1729608150000|2024-10-22 14:42:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|25
1729608190000|2024-10-22 14:43:10|||||||||1
1729608340000|2024-10-22 14:45:40|||||||||38
1729608350000|2024-10-22 14:45:50|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|91
1729608360000|2024-10-22 14:46:00|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|0
1729608390000|2024-10-22 14:46:30|||||||||10
1729608440000|2024-10-22 14:47:20|||||||||40
1729608450000|2024-10-22 14:47:30|||||||||50
1729608490000|2024-10-22 14:48:10|||||||||50
1729608570000|2024-10-22 14:49:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|31
1729608580000|2024-10-22 14:49:40|||||||||9
1729608590000|2024-10-22 14:49:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|29
1729608600000|2024-10-22 14:50:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|3
1729608610000|2024-10-22 14:50:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729608640000|2024-10-22 14:50:40|||||||||25
1729608760000|2024-10-22 14:52:40|||||||||25
1729608790000|2024-10-22 14:53:10|||||||||1
1729608800000|2024-10-22 14:53:20|||||||||1
1729608840000|2024-10-22 14:54:00|||||||||29
1729608890000|2024-10-22 14:54:50|||||||||1
1729608910000|2024-10-22 14:55:10|||||||||4
1729608980000|2024-10-22 14:56:20|||||||||5
1729609040000|2024-10-22 14:57:20|||||||||7
1729609050000|2024-10-22 14:57:30|||||||||2
1729609060000|2024-10-22 14:57:40|||||||||10
1729609070000|2024-10-22 14:57:50|||||||||8
1729609100000|2024-10-22 14:58:20|||||||||1
1729609110000|2024-10-22 14:58:30|||||||||4
1729609160000|2024-10-22 14:59:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|32
1729609170000|2024-10-22 14:59:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1729609190000|2024-10-22 14:59:50|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1729609230000|2024-10-22 15:00:30|||||||||10
1729609240000|2024-10-22 15:00:40|||||||||14
1729609280000|2024-10-22 15:01:20|||||||||1
1729609300000|2024-10-22 15:01:40|||||||||21
1729609310000|2024-10-22 15:01:50|||||||||4
1729609370000|2024-10-22 15:02:50|||||||||4
1729609390000|2024-10-22 15:03:10|||||||||1
1729609430000|2024-10-22 15:03:50|||||||||1
1729609440000|2024-10-22 15:04:00|||||||||1
1729609450000|2024-10-22 15:04:10|||||||||1
1729609460000|2024-10-22 15:04:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|1
1729609470000|2024-10-22 15:04:30|||||||||1
1729609480000|2024-10-22 15:04:40|||||||||2
1729609490000|2024-10-22 15:04:50|||||||||1
1729609510000|2024-10-22 15:05:10|||||||||1
1729609520000|2024-10-22 15:05:20|||||||||7
1729609530000|2024-10-22 15:05:30|||||||||1
1729609540000|2024-10-22 15:05:40|||||||||3
1729609550000|2024-10-22 15:05:50|||||||||1
1729609570000|2024-10-22 15:06:10|||||||||14
1729609580000|2024-10-22 15:06:20|||||||||1
1729609600000|2024-10-22 15:06:40|||||||||2
1729609610000|2024-10-22 15:06:50|||||||||1
1729609620000|2024-10-22 15:07:00|||||||||2
1729609630000|2024-10-22 15:07:10|||||||||1
1729609650000|2024-10-22 15:07:30|||||||||1
1729609660000|2024-10-22 15:07:40|||||||||1
1729609670000|2024-10-22 15:07:50|||||||||2
1729609680000|2024-10-22 15:08:00|||||||||1
1729609700000|2024-10-22 15:08:20|||||||||1
1729609710000|2024-10-22 15:08:30|||||||||1
1729609720000|2024-10-22 15:08:40|||||||||2
1729609730000|2024-10-22 15:08:50|||||||||1
1729609750000|2024-10-22 15:09:10|||||||||1
1729609760000|2024-10-22 15:09:20|||||||||11
1729609770000|2024-10-22 15:09:30|||||||||1
1729609780000|2024-10-22 15:09:40|||||||||2
1729609790000|2024-10-22 15:09:50|||||||||1
1729609800000|2024-10-22 15:10:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729609840000|2024-10-22 15:10:40|||||||||1
1729609850000|2024-10-22 15:10:50|||||||||1
1729609910000|2024-10-22 15:11:50|||||||||2
1729610120000|2024-10-22 15:15:20|||||||||50
1729610130000|2024-10-22 15:15:30|||||||||53
1729610140000|2024-10-22 15:15:40|||||||||1
1729610160000|2024-10-22 15:16:00|||||||||20
1729610180000|2024-10-22 15:16:20|||||||||20
1729610190000|2024-10-22 15:16:30|||||||||20
1729610220000|2024-10-22 15:17:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729610230000|2024-10-22 15:17:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|21
1729610270000|2024-10-22 15:17:50|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|52
1729610280000|2024-10-22 15:18:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|13
1729610290000|2024-10-22 15:18:10|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1729610310000|2024-10-22 15:18:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|20
1729610320000|2024-10-22 15:18:40|||||||||20
1729610340000|2024-10-22 15:19:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|40
1729610350000|2024-10-22 15:19:10|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1729610380000|2024-10-22 15:19:40|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|1
1729610400000|2024-10-22 15:20:00|||||||||1
1729610410000|2024-10-22 15:20:10|||||||||31
1729610420000|2024-10-22 15:20:20|||||||||17
1729610430000|2024-10-22 15:20:30|||||||||15
1729610440000|2024-10-22 15:20:40|||||||||15
1729610450000|2024-10-22 15:20:50|||||||||15
1729610460000|2024-10-22 15:21:00|||||||||16
1729610470000|2024-10-22 15:21:10|||||||||15
1729610480000|2024-10-22 15:21:20|||||||||15
1729610490000|2024-10-22 15:21:30|||||||||15
1729610500000|2024-10-22 15:21:40|||||||||32
1729610510000|2024-10-22 15:21:50|||||||||15
1729610520000|2024-10-22 15:22:00|||||||||15
1729610530000|2024-10-22 15:22:10|||||||||15
1729610540000|2024-10-22 15:22:20|||||||||17
1729610550000|2024-10-22 15:22:30|||||||||15
1729610560000|2024-10-22 15:22:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|77
1729610570000|2024-10-22 15:22:50|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|35
1729610580000|2024-10-22 15:23:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|16
1729610590000|2024-10-22 15:23:10|||||||||30
1729610600000|2024-10-22 15:23:20|||||||||15
1729610610000|2024-10-22 15:23:30|||||||||15
1729610620000|2024-10-22 15:23:40|||||||||18
1729610630000|2024-10-22 15:23:50|||||||||1
1729610640000|2024-10-22 15:24:00|||||||||15
1729610650000|2024-10-22 15:24:10|||||||||15
1729610660000|2024-10-22 15:24:20|||||||||17
1729610670000|2024-10-22 15:24:30|||||||||15
1729610680000|2024-10-22 15:24:40|||||||||30
1729610690000|2024-10-22 15:24:50|||||||||15
1729610700000|2024-10-22 15:25:00|||||||||16
1729610710000|2024-10-22 15:25:10|||||||||15
1729610720000|2024-10-22 15:25:20|||||||||15
1729610730000|2024-10-22 15:25:30|||||||||15
1729610740000|2024-10-22 15:25:40|||||||||17
1729610750000|2024-10-22 15:25:50|||||||||15
1729610760000|2024-10-22 15:26:00|||||||||15
1729610770000|2024-10-22 15:26:10|||||||||30
1729610780000|2024-10-22 15:26:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|17
1729610790000|2024-10-22 15:26:30|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|19
1729610800000|2024-10-22 15:26:40|||||||||15
1729610810000|2024-10-22 15:26:50|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|15
1729610820000|2024-10-22 15:27:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|16
1729610830000|2024-10-22 15:27:10|||||||||15
1729610840000|2024-10-22 15:27:20|18.21|18.13|18.16|18.08|18.21|18.13|18.16|18.08|31
1729610850000|2024-10-22 15:27:30|||||||||15
1729610860000|2024-10-22 15:27:40|||||||||32
1729610870000|2024-10-22 15:27:50|||||||||15
1729610880000|2024-10-22 15:28:00|||||||||15
1729610890000|2024-10-22 15:28:10|||||||||37
1729610900000|2024-10-22 15:28:20|||||||||17
1729610910000|2024-10-22 15:28:30|||||||||37
1729610920000|2024-10-22 15:28:40|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|15
1729610930000|2024-10-22 15:28:50|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|37
1729610940000|2024-10-22 15:29:00|||||||||28
1729610950000|2024-10-22 15:29:10|||||||||34
1729610960000|2024-10-22 15:29:20|||||||||29
1729610970000|2024-10-22 15:29:30|||||||||50
1729610980000|2024-10-22 15:29:40|||||||||35
1729610990000|2024-10-22 15:29:50|||||||||69
1729611010000|2024-10-22 15:30:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1729611040000|2024-10-22 15:30:40|||||||||3
1729611070000|2024-10-22 15:31:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|43
1729611090000|2024-10-22 15:31:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|8
1729611100000|2024-10-22 15:31:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|23
1729611110000|2024-10-22 15:31:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729611130000|2024-10-22 15:32:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729611340000|2024-10-22 15:35:40|||||||||100
1729611570000|2024-10-22 15:39:30|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1729611610000|2024-10-22 15:40:10|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|18
1729611650000|2024-10-22 15:40:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729611710000|2024-10-22 15:41:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|29
1729611740000|2024-10-22 15:42:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729611780000|2024-10-22 15:43:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729611810000|2024-10-22 15:43:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1729611870000|2024-10-22 15:44:30|||||||||25
1729612050000|2024-10-22 15:47:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1729612080000|2024-10-22 15:48:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729612090000|2024-10-22 15:48:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|54
1729612500000|2024-10-22 15:55:00|||||||||9
1729612790000|2024-10-22 15:59:50|||||||||2
1729612800000|2024-10-22 16:00:00|18.17|18.09|18.21|18.13|18.21|18.13|18.17|18.09|142
1729612810000|2024-10-22 16:00:10|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1729613280000|2024-10-22 16:08:00|||||||||5
1729613290000|2024-10-22 16:08:10|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|34
1729613300000|2024-10-22 16:08:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|22
1729614330000|2024-10-22 16:25:30|18.25|18.17|18.26|18.18|18.26|18.18|18.23|18.15|13
1729614700000|2024-10-22 16:31:40|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|35
1729614990000|2024-10-22 16:36:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1729615000000|2024-10-22 16:36:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729615020000|2024-10-22 16:37:00|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|0
1729615070000|2024-10-22 16:37:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|29
1729615080000|2024-10-22 16:38:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729615120000|2024-10-22 16:38:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1729615130000|2024-10-22 16:38:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729615170000|2024-10-22 16:39:30|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|2
1729615190000|2024-10-22 16:39:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729615220000|2024-10-22 16:40:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1729615240000|2024-10-22 16:40:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1729615250000|2024-10-22 16:40:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729615270000|2024-10-22 16:41:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1729615300000|2024-10-22 16:41:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729615420000|2024-10-22 16:43:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|53
1729615530000|2024-10-22 16:45:30|||||||||254
1729615760000|2024-10-22 16:49:20|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|44
1729615770000|2024-10-22 16:49:30|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|5
1729616890000|2024-10-22 17:08:10|18.13|18.05|18.12|18.04|18.17|18.09|18.12|18.04|194
1729617110000|2024-10-22 17:11:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|1
1729617120000|2024-10-22 17:12:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1729617130000|2024-10-22 17:12:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729618480000|2024-10-22 17:34:40|18.08|18|18.08|18|18.08|18|18.08|18|83
1729618500000|2024-10-22 17:35:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729618830000|2024-10-22 17:40:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|85
1729619050000|2024-10-22 17:44:10|||||||||110
1729619290000|2024-10-22 17:48:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|75
1729619550000|2024-10-22 17:52:30|||||||||52
1729620000000|2024-10-22 18:00:00|||||||||3
1729620060000|2024-10-22 18:01:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|2
1729620080000|2024-10-22 18:01:20|||||||||1
1729620120000|2024-10-22 18:02:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|7
1729620140000|2024-10-22 18:02:20|||||||||3
1729620570000|2024-10-22 18:09:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|21
1729620620000|2024-10-22 18:10:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729620640000|2024-10-22 18:10:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729620650000|2024-10-22 18:10:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729620660000|2024-10-22 18:11:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729620690000|2024-10-22 18:11:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729620820000|2024-10-22 18:13:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|19
1729620940000|2024-10-22 18:15:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|44
1729621260000|2024-10-22 18:21:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1729621270000|2024-10-22 18:21:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729621910000|2024-10-22 18:31:50|18.08|18|18.03|17.95|18.08|18|18.03|17.95|41
1729623190000|2024-10-22 18:53:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|1
1729623200000|2024-10-22 18:53:20|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1729623210000|2024-10-22 18:53:30|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1729623220000|2024-10-22 18:53:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729623240000|2024-10-22 18:54:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|2
1729623250000|2024-10-22 18:54:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729623260000|2024-10-22 18:54:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729623570000|2024-10-22 18:59:30|18.06|17.98|18.08|18|18.08|18|18.06|17.98|5
1729623890000|2024-10-22 19:04:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|43
1729624090000|2024-10-22 19:08:10|||||||||10
1729624120000|2024-10-22 19:08:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729624180000|2024-10-22 19:09:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|7
1729624200000|2024-10-22 19:10:00|||||||||3
1729624230000|2024-10-22 19:10:30|||||||||8
1729624300000|2024-10-22 19:11:40|||||||||2
1729624490000|2024-10-22 19:14:50|||||||||9
1729625100000|2024-10-22 19:25:00|||||||||10
1729625290000|2024-10-22 19:28:10|||||||||1
1729625380000|2024-10-22 19:29:40|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|9
1729625670000|2024-10-22 19:34:30|||||||||22
1729625700000|2024-10-22 19:35:00|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|4
1729625740000|2024-10-22 19:35:40|||||||||9
1729626260000|2024-10-22 19:44:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729626270000|2024-10-22 19:44:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729626400000|2024-10-22 19:46:40|||||||||10
1729626810000|2024-10-22 19:53:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|22
1729626820000|2024-10-22 19:53:40|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1729626890000|2024-10-22 19:54:50|||||||||4
1729626910000|2024-10-22 19:55:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|61
1729626970000|2024-10-22 19:56:10|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|22
1729627040000|2024-10-22 19:57:20|||||||||2
1729627090000|2024-10-22 19:58:10|||||||||1
1729627100000|2024-10-22 19:58:20|||||||||1
1729627110000|2024-10-22 19:58:30|||||||||10
1729627140000|2024-10-22 19:59:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|64
1729627150000|2024-10-22 19:59:10|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1729627160000|2024-10-22 19:59:20|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1729627170000|2024-10-22 19:59:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729627180000|2024-10-22 19:59:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729627190000|2024-10-22 19:59:50|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|17
1729642500000|2024-10-23 00:15:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1729642800000|2024-10-23 00:20:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729642860000|2024-10-23 00:21:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729643010000|2024-10-23 00:23:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1729643150000|2024-10-23 00:25:50|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|4
1729645030000|2024-10-23 00:57:10|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|2
1729646480000|2024-10-23 01:21:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729646500000|2024-10-23 01:21:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729647400000|2024-10-23 01:36:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729647440000|2024-10-23 01:37:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729647460000|2024-10-23 01:37:40|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1729647530000|2024-10-23 01:38:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729647540000|2024-10-23 01:39:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729647580000|2024-10-23 01:39:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729647600000|2024-10-23 01:40:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729647670000|2024-10-23 01:41:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729647690000|2024-10-23 01:41:30|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1729647710000|2024-10-23 01:41:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729647950000|2024-10-23 01:45:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729648060000|2024-10-23 01:47:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729648100000|2024-10-23 01:48:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729648140000|2024-10-23 01:49:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729648790000|2024-10-23 01:59:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1729649170000|2024-10-23 02:06:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1729649360000|2024-10-23 02:09:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1729649420000|2024-10-23 02:10:20|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|2
1729649500000|2024-10-23 02:11:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1729649850000|2024-10-23 02:17:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|9
1729649860000|2024-10-23 02:17:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|23
1729649870000|2024-10-23 02:17:50|||||||||4
1729649880000|2024-10-23 02:18:00|||||||||16
1729649890000|2024-10-23 02:18:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1729649900000|2024-10-23 02:18:20|17.75|17.67|17.79|17.71|17.79|17.71|17.75|17.67|2
1729649910000|2024-10-23 02:18:30|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|11
1729649920000|2024-10-23 02:18:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1729649940000|2024-10-23 02:19:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1729650010000|2024-10-23 02:20:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729650020000|2024-10-23 02:20:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729650050000|2024-10-23 02:20:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729650060000|2024-10-23 02:21:00|17.81|17.73|17.82|17.74|17.82|17.74|17.8|17.72|0
1729650080000|2024-10-23 02:21:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729650090000|2024-10-23 02:21:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729650100000|2024-10-23 02:21:40|17.81|17.73|17.82|17.74|17.82|17.74|17.8|17.72|0
1729650110000|2024-10-23 02:21:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1729650120000|2024-10-23 02:22:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729650130000|2024-10-23 02:22:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729650190000|2024-10-23 02:23:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729650220000|2024-10-23 02:23:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729650230000|2024-10-23 02:23:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729650280000|2024-10-23 02:24:40|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1729650330000|2024-10-23 02:25:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729650340000|2024-10-23 02:25:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729650380000|2024-10-23 02:26:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729650420000|2024-10-23 02:27:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1729650430000|2024-10-23 02:27:10|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|0
1729650730000|2024-10-23 02:32:10|17.81|17.73|17.82|17.74|17.82|17.74|17.8|17.72|0
1729650900000|2024-10-23 02:35:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1729650910000|2024-10-23 02:35:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729650920000|2024-10-23 02:35:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1729650930000|2024-10-23 02:35:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729650960000|2024-10-23 02:36:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1729651010000|2024-10-23 02:36:50|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1729651030000|2024-10-23 02:37:10|17.81|17.73|17.82|17.74|17.82|17.74|17.8|17.72|0
1729651050000|2024-10-23 02:37:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1729651060000|2024-10-23 02:37:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729651150000|2024-10-23 02:39:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729651180000|2024-10-23 02:39:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1729651310000|2024-10-23 02:41:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729651320000|2024-10-23 02:42:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729651430000|2024-10-23 02:43:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729651440000|2024-10-23 02:44:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1729651880000|2024-10-23 02:51:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1729651890000|2024-10-23 02:51:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1729652320000|2024-10-23 02:58:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1729653320000|2024-10-23 03:15:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1729654210000|2024-10-23 03:30:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1729654480000|2024-10-23 03:34:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1729656490000|2024-10-23 04:08:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1729656770000|2024-10-23 04:12:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729656820000|2024-10-23 04:13:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729657590000|2024-10-23 04:26:30|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1729657950000|2024-10-23 04:32:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729658630000|2024-10-23 04:43:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1729658680000|2024-10-23 04:44:40|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|1
1729658690000|2024-10-23 04:44:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729658880000|2024-10-23 04:48:00|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|5
1729658890000|2024-10-23 04:48:10|18.05|17.97|18.22|17.97|18.22|17.98|18.02|17.91|6
1729658900000|2024-10-23 04:48:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1729658910000|2024-10-23 04:48:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729658930000|2024-10-23 04:48:50|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1729658990000|2024-10-23 04:49:50|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1729659570000|2024-10-23 04:59:30|||||||||1
1729659920000|2024-10-23 05:05:20|||||||||2
1729659940000|2024-10-23 05:05:40|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|0
1729660530000|2024-10-23 05:15:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1729660570000|2024-10-23 05:16:10|||||||||1
1729660600000|2024-10-23 05:16:40|18.02|17.94|18|17.92|18.02|17.94|18|17.92|1
1729660920000|2024-10-23 05:22:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729660940000|2024-10-23 05:22:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1729660950000|2024-10-23 05:22:30|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1729660960000|2024-10-23 05:22:40|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|0
1729660970000|2024-10-23 05:22:50|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1729660980000|2024-10-23 05:23:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1729661000000|2024-10-23 05:23:20|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1729661070000|2024-10-23 05:24:30|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|0
1729661080000|2024-10-23 05:24:40|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1729661090000|2024-10-23 05:24:50|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1729661130000|2024-10-23 05:25:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729661140000|2024-10-23 05:25:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1729661270000|2024-10-23 05:27:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729661280000|2024-10-23 05:28:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1729661330000|2024-10-23 05:28:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729661340000|2024-10-23 05:29:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1729661390000|2024-10-23 05:29:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|3
1729661420000|2024-10-23 05:30:20|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1729661450000|2024-10-23 05:30:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729661510000|2024-10-23 05:31:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729661520000|2024-10-23 05:32:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729661560000|2024-10-23 05:32:40|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1729661570000|2024-10-23 05:32:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729661590000|2024-10-23 05:33:10|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1729661740000|2024-10-23 05:35:40|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729661970000|2024-10-23 05:39:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1729662140000|2024-10-23 05:42:20|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1729662180000|2024-10-23 05:43:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729662210000|2024-10-23 05:43:30|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1729662290000|2024-10-23 05:44:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729662310000|2024-10-23 05:45:10|18.13|17.88|18.02|17.94|18.13|17.95|18.02|17.88|0
1729662410000|2024-10-23 05:46:50|18.13|17.88|18.13|17.88|18.13|17.88|18.13|17.88|0
1729662420000|2024-10-23 05:47:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729662430000|2024-10-23 05:47:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729662450000|2024-10-23 05:47:30|18.04|17.96|18.03|17.95|18.07|17.99|18.03|17.95|0
1729662460000|2024-10-23 05:47:40|18.14|17.89|18.07|17.99|18.14|17.99|18.07|17.89|2
1729662470000|2024-10-23 05:47:50|18.14|17.89|18.03|17.95|18.14|17.97|18.03|17.89|0
1729662480000|2024-10-23 05:48:00|18.05|17.97|18.03|17.95|18.07|17.99|18.03|17.95|0
1729662490000|2024-10-23 05:48:10|18.05|17.97|18.03|17.95|18.07|17.99|18.03|17.95|1
1729662760000|2024-10-23 05:52:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729662790000|2024-10-23 05:53:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729662860000|2024-10-23 05:54:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729662890000|2024-10-23 05:54:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729662900000|2024-10-23 05:55:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1729662920000|2024-10-23 05:55:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729662930000|2024-10-23 05:55:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1729663130000|2024-10-23 05:58:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729663140000|2024-10-23 05:59:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1729663260000|2024-10-23 06:01:00|||||||||8
1729663270000|2024-10-23 06:01:10|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1729663290000|2024-10-23 06:01:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729663300000|2024-10-23 06:01:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1729663490000|2024-10-23 06:04:50|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|35
1729663500000|2024-10-23 06:05:00|18|17.92|18|17.92|18|17.92|18|17.92|1
1729663540000|2024-10-23 06:05:40|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1729663560000|2024-10-23 06:06:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1729663570000|2024-10-23 06:06:10|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1729663580000|2024-10-23 06:06:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1729663590000|2024-10-23 06:06:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1729663600000|2024-10-23 06:06:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729663610000|2024-10-23 06:06:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1729663620000|2024-10-23 06:07:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1729663740000|2024-10-23 06:09:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1729663750000|2024-10-23 06:09:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729663800000|2024-10-23 06:10:00|||||||||3
1729663940000|2024-10-23 06:12:20|18|17.92|18|17.92|18|17.92|17.99|17.91|42
1729663950000|2024-10-23 06:12:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729663960000|2024-10-23 06:12:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1729663970000|2024-10-23 06:12:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729663980000|2024-10-23 06:13:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1729664060000|2024-10-23 06:14:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|5
1729665150000|2024-10-23 06:32:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|33
1729665220000|2024-10-23 06:33:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729665230000|2024-10-23 06:33:50|||||||||1
1729665300000|2024-10-23 06:35:00|18.12|18.04|18.12|18.04|18.12|18.04|18.08|18|191
1729665370000|2024-10-23 06:36:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1729665590000|2024-10-23 06:39:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1729666040000|2024-10-23 06:47:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|4
1729666060000|2024-10-23 06:47:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1729666080000|2024-10-23 06:48:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1729666300000|2024-10-23 06:51:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729666310000|2024-10-23 06:51:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1729666380000|2024-10-23 06:53:00|||||||||1
1729666560000|2024-10-23 06:56:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1729666760000|2024-10-23 06:59:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729666780000|2024-10-23 06:59:40|18.13|18.05|18.15|18.07|18.17|18.09|18.13|18.05|15
1729666790000|2024-10-23 06:59:50|||||||||2
1729666800000|2024-10-23 07:00:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1729666810000|2024-10-23 07:00:10|||||||||1
1729666840000|2024-10-23 07:00:40|18.08|18|18.05|17.97|18.08|18|18.05|17.97|112
1729666850000|2024-10-23 07:00:50|||||||||8
1729666860000|2024-10-23 07:01:00|18.04|17.96|17.95|17.87|18.05|17.97|17.95|17.87|94
1729666910000|2024-10-23 07:01:50|||||||||6
1729666920000|2024-10-23 07:02:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|68
1729666940000|2024-10-23 07:02:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729666950000|2024-10-23 07:02:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729666980000|2024-10-23 07:03:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|41
1729667030000|2024-10-23 07:03:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|15
1729667040000|2024-10-23 07:04:00|17.9|17.82|17.93|17.85|17.95|17.87|17.9|17.82|27
1729667050000|2024-10-23 07:04:10|17.92|17.84|17.93|17.85|17.95|17.87|17.92|17.84|3
1729667060000|2024-10-23 07:04:20|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|0
1729667100000|2024-10-23 07:05:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1729667130000|2024-10-23 07:05:30|||||||||3
1729667160000|2024-10-23 07:06:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|6
1729667170000|2024-10-23 07:06:10|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|66
1729667220000|2024-10-23 07:07:00|17.9|17.82|17.9|17.82|17.93|17.85|17.9|17.82|47
1729667230000|2024-10-23 07:07:10|||||||||5
1729667290000|2024-10-23 07:08:10|||||||||1
1729667300000|2024-10-23 07:08:20|||||||||5
1729667370000|2024-10-23 07:09:30|||||||||4
1729667400000|2024-10-23 07:10:00|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|51
1729667450000|2024-10-23 07:10:50|||||||||6
1729667480000|2024-10-23 07:11:20|||||||||6
1729667530000|2024-10-23 07:12:10|||||||||8
1729667550000|2024-10-23 07:12:30|||||||||3
1729667590000|2024-10-23 07:13:10|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|129
1729667600000|2024-10-23 07:13:20|17.93|17.85|17.97|17.89|17.97|17.89|17.93|17.85|2
1729667620000|2024-10-23 07:13:40|||||||||1
1729667630000|2024-10-23 07:13:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|11
1729667640000|2024-10-23 07:14:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|7
1729667650000|2024-10-23 07:14:10|||||||||5
1729667720000|2024-10-23 07:15:20|||||||||5
1729667740000|2024-10-23 07:15:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1729667760000|2024-10-23 07:16:00|||||||||17
1729667790000|2024-10-23 07:16:30|||||||||4
1729667850000|2024-10-23 07:17:30|||||||||5
1729667870000|2024-10-23 07:17:50|||||||||1
1729667920000|2024-10-23 07:18:40|||||||||5
1729667990000|2024-10-23 07:19:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|4
1729668000000|2024-10-23 07:20:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|6
1729668020000|2024-10-23 07:20:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1729668080000|2024-10-23 07:21:20|||||||||5
1729668090000|2024-10-23 07:21:30|||||||||6
1729668220000|2024-10-23 07:23:40|||||||||6
1729668230000|2024-10-23 07:23:50|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1729668250000|2024-10-23 07:24:10|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1729668320000|2024-10-23 07:25:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1729668360000|2024-10-23 07:26:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1729668370000|2024-10-23 07:26:10|17.93|17.85|17.97|17.89|17.97|17.89|17.93|17.85|4
1729668380000|2024-10-23 07:26:20|||||||||2
1729668490000|2024-10-23 07:28:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|5
1729668520000|2024-10-23 07:28:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1729668530000|2024-10-23 07:28:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1729668550000|2024-10-23 07:29:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1729668780000|2024-10-23 07:33:00|18|17.92|18|17.92|18|17.92|18|17.92|1
1729668800000|2024-10-23 07:33:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729668820000|2024-10-23 07:33:40|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1729668830000|2024-10-23 07:33:50|18|17.92|17.98|17.9|18|17.92|17.98|17.9|57
1729668840000|2024-10-23 07:34:00|18|17.92|18|17.92|18|17.92|18|17.92|3
1729668850000|2024-10-23 07:34:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729668860000|2024-10-23 07:34:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1729668870000|2024-10-23 07:34:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729668880000|2024-10-23 07:34:40|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1729668890000|2024-10-23 07:34:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|44
1729668900000|2024-10-23 07:35:00|18|17.92|17.97|17.89|18|17.92|17.97|17.89|6
1729668910000|2024-10-23 07:35:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729668920000|2024-10-23 07:35:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729668940000|2024-10-23 07:35:40|18|17.92|18|17.92|18|17.92|18|17.92|3
1729668950000|2024-10-23 07:35:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729669050000|2024-10-23 07:37:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|14
1729669070000|2024-10-23 07:37:50|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1729669100000|2024-10-23 07:38:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729669290000|2024-10-23 07:41:30|17.99|17.91|18|17.92|18|17.92|17.98|17.9|8
1729669310000|2024-10-23 07:41:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729669350000|2024-10-23 07:42:30|||||||||5
1729669380000|2024-10-23 07:43:00|||||||||1
1729669390000|2024-10-23 07:43:10|||||||||1
1729669440000|2024-10-23 07:44:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|53
1729669460000|2024-10-23 07:44:20|18|17.92|18|17.92|18|17.92|18|17.92|53
1729669490000|2024-10-23 07:44:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729669560000|2024-10-23 07:46:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|6
1729669570000|2024-10-23 07:46:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729669780000|2024-10-23 07:49:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|20
1729669800000|2024-10-23 07:50:00|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|9
1729669860000|2024-10-23 07:51:00|||||||||1
1729669870000|2024-10-23 07:51:10|||||||||1
1729669920000|2024-10-23 07:52:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|14
1729669940000|2024-10-23 07:52:20|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1729669960000|2024-10-23 07:52:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729669970000|2024-10-23 07:52:50|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|0
1729670050000|2024-10-23 07:54:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|3
1729670470000|2024-10-23 08:01:10|||||||||2
1729670680000|2024-10-23 08:04:40|18|17.92|17.98|17.9|18.02|17.94|17.98|17.9|11
1729670690000|2024-10-23 08:04:50|18|17.92|18|17.92|18|17.92|17.98|17.9|4
1729670700000|2024-10-23 08:05:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729670730000|2024-10-23 08:05:30|||||||||1
1729670750000|2024-10-23 08:05:50|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1729670800000|2024-10-23 08:06:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729670830000|2024-10-23 08:07:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729670880000|2024-10-23 08:08:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729670890000|2024-10-23 08:08:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729671000000|2024-10-23 08:10:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729671010000|2024-10-23 08:10:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729671030000|2024-10-23 08:10:30|||||||||11
1729671200000|2024-10-23 08:13:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|5
1729671210000|2024-10-23 08:13:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|16
1729671230000|2024-10-23 08:13:50|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1729671260000|2024-10-23 08:14:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1729671270000|2024-10-23 08:14:30|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1729671300000|2024-10-23 08:15:00|||||||||8
1729671350000|2024-10-23 08:15:50|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1729671360000|2024-10-23 08:16:00|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|0
1729671390000|2024-10-23 08:16:30|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729671420000|2024-10-23 08:17:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729671430000|2024-10-23 08:17:10|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1729671440000|2024-10-23 08:17:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729671460000|2024-10-23 08:17:40|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729671490000|2024-10-23 08:18:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729671520000|2024-10-23 08:18:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729671540000|2024-10-23 08:19:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729671610000|2024-10-23 08:20:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729671650000|2024-10-23 08:20:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729671790000|2024-10-23 08:23:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729671810000|2024-10-23 08:23:30|||||||||31
1729671870000|2024-10-23 08:24:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729671900000|2024-10-23 08:25:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729671920000|2024-10-23 08:25:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729671960000|2024-10-23 08:26:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729672090000|2024-10-23 08:28:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729672230000|2024-10-23 08:30:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729672440000|2024-10-23 08:34:00|||||||||4
1729672520000|2024-10-23 08:35:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|174
1729672750000|2024-10-23 08:39:10|||||||||1
1729672980000|2024-10-23 08:43:00|17.98|17.9|17.97|17.89|17.99|17.91|17.97|17.89|8
1729673000000|2024-10-23 08:43:20|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|55
1729673010000|2024-10-23 08:43:30|||||||||50
1729673050000|2024-10-23 08:44:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|23
1729673430000|2024-10-23 08:50:30|||||||||1
1729673750000|2024-10-23 08:55:50|||||||||1
1729673900000|2024-10-23 08:58:20|||||||||7
1729674240000|2024-10-23 09:04:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|13
1729674270000|2024-10-23 09:04:30|||||||||2
1729674320000|2024-10-23 09:05:20|||||||||4
1729674350000|2024-10-23 09:05:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729674370000|2024-10-23 09:06:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729674380000|2024-10-23 09:06:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729674430000|2024-10-23 09:07:10|||||||||1
1729674590000|2024-10-23 09:09:50|||||||||45
1729674600000|2024-10-23 09:10:00|||||||||18
1729674680000|2024-10-23 09:11:20|||||||||8
1729674790000|2024-10-23 09:13:10|||||||||1
1729674920000|2024-10-23 09:15:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|142
1729674930000|2024-10-23 09:15:30|18|17.92|17.98|17.9|18|17.92|17.98|17.9|2
1729674940000|2024-10-23 09:15:40|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1729674970000|2024-10-23 09:16:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729674990000|2024-10-23 09:16:30|||||||||25
1729675000000|2024-10-23 09:16:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|34
1729675030000|2024-10-23 09:17:10|||||||||1
1729675060000|2024-10-23 09:17:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|20
1729675070000|2024-10-23 09:17:50|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|0
1729675100000|2024-10-23 09:18:20|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|0
1729675140000|2024-10-23 09:19:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729675160000|2024-10-23 09:19:20|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|2
1729675180000|2024-10-23 09:19:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1729675190000|2024-10-23 09:19:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729675200000|2024-10-23 09:20:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729675210000|2024-10-23 09:20:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1729675250000|2024-10-23 09:20:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729675260000|2024-10-23 09:21:00|17.97|17.89|17.93|17.85|17.97|17.89|17.93|17.85|0
1729675290000|2024-10-23 09:21:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729675300000|2024-10-23 09:21:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729675400000|2024-10-23 09:23:20|||||||||8
1729675660000|2024-10-23 09:27:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|9
1729675970000|2024-10-23 09:32:50|||||||||1
1729676170000|2024-10-23 09:36:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1729676440000|2024-10-23 09:40:40|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729676500000|2024-10-23 09:41:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729676510000|2024-10-23 09:41:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729676530000|2024-10-23 09:42:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729676630000|2024-10-23 09:43:50|||||||||1
1729676660000|2024-10-23 09:44:20|||||||||1
1729676710000|2024-10-23 09:45:10|||||||||1
1729676750000|2024-10-23 09:45:50|||||||||1
1729676810000|2024-10-23 09:46:50|||||||||7
1729676850000|2024-10-23 09:47:30|||||||||5
1729676860000|2024-10-23 09:47:40|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|21
1729676880000|2024-10-23 09:48:00|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|23
1729677070000|2024-10-23 09:51:10|||||||||2
1729677250000|2024-10-23 09:54:10|||||||||1
1729677260000|2024-10-23 09:54:20|||||||||1
1729677340000|2024-10-23 09:55:40|||||||||1
1729677440000|2024-10-23 09:57:20|||||||||1
1729677450000|2024-10-23 09:57:30|||||||||1
1729677500000|2024-10-23 09:58:20|||||||||6
1729677600000|2024-10-23 10:00:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|128
1729677610000|2024-10-23 10:00:10|||||||||1
1729677660000|2024-10-23 10:01:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729677670000|2024-10-23 10:01:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729677720000|2024-10-23 10:02:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729677760000|2024-10-23 10:02:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|32
1729677770000|2024-10-23 10:02:50|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|4
1729677840000|2024-10-23 10:04:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|12
1729677850000|2024-10-23 10:04:10|||||||||1
1729677980000|2024-10-23 10:06:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729678370000|2024-10-23 10:12:50|||||||||8
1729678600000|2024-10-23 10:16:40|||||||||1
1729678650000|2024-10-23 10:17:30|||||||||5
1729678830000|2024-10-23 10:20:30|||||||||8
1729679090000|2024-10-23 10:24:50|||||||||1
1729679240000|2024-10-23 10:27:20|||||||||6
1729679280000|2024-10-23 10:28:00|||||||||156
1729679290000|2024-10-23 10:28:10|||||||||4
1729679320000|2024-10-23 10:28:40|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|48
1729679400000|2024-10-23 10:30:00|||||||||9
1729679410000|2024-10-23 10:30:10|||||||||1
1729679570000|2024-10-23 10:32:50|||||||||1
1729679660000|2024-10-23 10:34:20|||||||||1
1729679690000|2024-10-23 10:34:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|135
1729679700000|2024-10-23 10:35:00|||||||||50
1729679710000|2024-10-23 10:35:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|81
1729680060000|2024-10-23 10:41:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729680290000|2024-10-23 10:44:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|250
1729680340000|2024-10-23 10:45:40|||||||||1
1729680470000|2024-10-23 10:47:50|||||||||1
1729681050000|2024-10-23 10:57:30|18.06|17.98|18.05|17.97|18.08|18|18.05|17.97|33
1729681060000|2024-10-23 10:57:40|||||||||5
1729681100000|2024-10-23 10:58:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729681510000|2024-10-23 11:05:10|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|278
1729681540000|2024-10-23 11:05:40|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|17
1729681660000|2024-10-23 11:07:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729681800000|2024-10-23 11:10:00|||||||||1
1729681870000|2024-10-23 11:11:10|||||||||1
1729681990000|2024-10-23 11:13:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|70
1729682050000|2024-10-23 11:14:10|||||||||1
1729682180000|2024-10-23 11:16:20|||||||||1
1729682240000|2024-10-23 11:17:20|||||||||1
1729682420000|2024-10-23 11:20:20|||||||||1
1729682600000|2024-10-23 11:23:20|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1729682630000|2024-10-23 11:23:50|||||||||2
1729682680000|2024-10-23 11:24:40|||||||||4
1729682750000|2024-10-23 11:25:50|||||||||2
1729682760000|2024-10-23 11:26:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1729683070000|2024-10-23 11:31:10|||||||||1
1729683110000|2024-10-23 11:31:50|||||||||1
1729683120000|2024-10-23 11:32:00|||||||||4
1729683130000|2024-10-23 11:32:10|||||||||4
1729683140000|2024-10-23 11:32:20|||||||||1
1729683160000|2024-10-23 11:32:40|||||||||4
1729683190000|2024-10-23 11:33:10|||||||||3
1729683200000|2024-10-23 11:33:20|||||||||4
1729683220000|2024-10-23 11:33:40|||||||||1
1729683230000|2024-10-23 11:33:50|||||||||4
1729683240000|2024-10-23 11:34:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|8
1729683280000|2024-10-23 11:34:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729683370000|2024-10-23 11:36:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1729683420000|2024-10-23 11:37:00|18.01|17.93|18.01|17.93|18.01|17.93|17.97|17.89|17
1729683550000|2024-10-23 11:39:10|||||||||16
1729683600000|2024-10-23 11:40:00|||||||||1
1729683670000|2024-10-23 11:41:10|||||||||1
1729683790000|2024-10-23 11:43:10|||||||||2
1729683810000|2024-10-23 11:43:30|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|17
1729683830000|2024-10-23 11:43:50|||||||||2
1729683850000|2024-10-23 11:44:10|||||||||2
1729683860000|2024-10-23 11:44:20|||||||||5
1729683890000|2024-10-23 11:44:50|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|13
1729683910000|2024-10-23 11:45:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|2
1729683920000|2024-10-23 11:45:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|3
1729683940000|2024-10-23 11:45:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729684530000|2024-10-23 11:55:30|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|4
1729684810000|2024-10-23 12:00:10|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1729685110000|2024-10-23 12:05:10|17.99|17.91|17.97|17.89|18.01|17.93|17.97|17.89|39
1729685120000|2024-10-23 12:05:20|17.99|17.91|18.01|17.93|18.01|17.93|17.97|17.89|0
1729685130000|2024-10-23 12:05:30|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1729685230000|2024-10-23 12:07:10|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|74
1729685360000|2024-10-23 12:09:20|||||||||8
1729685390000|2024-10-23 12:09:50|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|30
1729685550000|2024-10-23 12:12:30|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|10
1729685570000|2024-10-23 12:12:50|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|13
1729685580000|2024-10-23 12:13:00|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|1
1729685590000|2024-10-23 12:13:10|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|1
1729685770000|2024-10-23 12:16:10|||||||||1
1729685780000|2024-10-23 12:16:20|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|58
1729685790000|2024-10-23 12:16:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|14
1729685900000|2024-10-23 12:18:20|||||||||33
1729685980000|2024-10-23 12:19:40|||||||||1
1729686170000|2024-10-23 12:22:50|||||||||1
1729686230000|2024-10-23 12:23:50|||||||||8
1729686350000|2024-10-23 12:25:50|||||||||12
1729686430000|2024-10-23 12:27:10|||||||||6
1729686730000|2024-10-23 12:32:10|||||||||1
1729686760000|2024-10-23 12:32:40|||||||||1
1729686790000|2024-10-23 12:33:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|170
1729686830000|2024-10-23 12:33:50|||||||||9
1729686870000|2024-10-23 12:34:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|16
1729686890000|2024-10-23 12:34:50|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|1
1729686900000|2024-10-23 12:35:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|7
1729686910000|2024-10-23 12:35:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|3
1729687170000|2024-10-23 12:39:30|||||||||30
1729687290000|2024-10-23 12:41:30|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|9
1729687300000|2024-10-23 12:41:40|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|3
1729687370000|2024-10-23 12:42:50|||||||||1
1729687530000|2024-10-23 12:45:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|282
1729687560000|2024-10-23 12:46:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|82
1729687580000|2024-10-23 12:46:20|||||||||7
1729687680000|2024-10-23 12:48:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|11
1729687700000|2024-10-23 12:48:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1729687720000|2024-10-23 12:48:40|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1729687730000|2024-10-23 12:48:50|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1729687740000|2024-10-23 12:49:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1729687910000|2024-10-23 12:51:50|||||||||1
1729687990000|2024-10-23 12:53:10|||||||||10
1729688030000|2024-10-23 12:53:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|10
1729688100000|2024-10-23 12:55:00|||||||||21
1729688230000|2024-10-23 12:57:10|||||||||2
1729688250000|2024-10-23 12:57:30|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1729688280000|2024-10-23 12:58:00|||||||||92
1729688290000|2024-10-23 12:58:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|10
1729688300000|2024-10-23 12:58:20|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|7
1729688320000|2024-10-23 12:58:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1729688330000|2024-10-23 12:58:50|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1729688340000|2024-10-23 12:59:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1729688360000|2024-10-23 12:59:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|8
1729688390000|2024-10-23 12:59:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|55
1729688410000|2024-10-23 13:00:10|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|32
1729688490000|2024-10-23 13:01:30|18.08|18|18.06|17.98|18.08|18|18.06|17.98|1
1729688690000|2024-10-23 13:04:50|||||||||4
1729689050000|2024-10-23 13:10:50|||||||||8
1729689330000|2024-10-23 13:15:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729689400000|2024-10-23 13:16:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729689440000|2024-10-23 13:17:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1729689470000|2024-10-23 13:17:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729689530000|2024-10-23 13:18:50|||||||||3
1729689610000|2024-10-23 13:20:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1729689620000|2024-10-23 13:20:20|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1729689660000|2024-10-23 13:21:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1729689680000|2024-10-23 13:21:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729689690000|2024-10-23 13:21:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729689700000|2024-10-23 13:21:40|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1729689710000|2024-10-23 13:21:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729689750000|2024-10-23 13:22:30|||||||||1
1729689790000|2024-10-23 13:23:10|||||||||56
1729689820000|2024-10-23 13:23:40|||||||||8
1729689870000|2024-10-23 13:24:30|||||||||12
1729690000000|2024-10-23 13:26:40|||||||||2
1729690070000|2024-10-23 13:27:50|||||||||3
1729690150000|2024-10-23 13:29:10|||||||||1
1729690210000|2024-10-23 13:30:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|60
1729690220000|2024-10-23 13:30:20|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1729690250000|2024-10-23 13:30:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729690260000|2024-10-23 13:31:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|10
1729690270000|2024-10-23 13:31:10|18.01|17.93|18.02|17.94|18.04|17.96|18.01|17.93|39
1729690280000|2024-10-23 13:31:20|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|34
1729690290000|2024-10-23 13:31:30|18.02|17.94|18.01|17.93|18.04|17.96|18.01|17.93|60
1729690300000|2024-10-23 13:31:40|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|14
1729690310000|2024-10-23 13:31:50|18.01|17.93|18.02|17.94|18.04|17.96|18.01|17.93|28
1729690320000|2024-10-23 13:32:00|18.01|17.93|18|17.92|18.01|17.93|17.99|17.91|0
1729690330000|2024-10-23 13:32:10|18.01|17.93|18.02|17.94|18.02|17.94|17.99|17.91|6
1729690340000|2024-10-23 13:32:20|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|11
1729690360000|2024-10-23 13:32:40|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729690390000|2024-10-23 13:33:10|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|14
1729690450000|2024-10-23 13:34:10|||||||||1
1729690460000|2024-10-23 13:34:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|13
1729690470000|2024-10-23 13:34:30|18.02|17.94|18.04|17.96|18.04|17.96|18.01|17.93|3
1729690480000|2024-10-23 13:34:40|18.02|17.94|18.02|17.94|18.04|17.96|18.01|17.93|10
1729690490000|2024-10-23 13:34:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729690580000|2024-10-23 13:36:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|5
1729690610000|2024-10-23 13:36:50|||||||||6
1729690640000|2024-10-23 13:37:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1729690650000|2024-10-23 13:37:30|18.02|17.94|18.01|17.93|18.04|17.96|18.01|17.93|0
1729690660000|2024-10-23 13:37:40|18.04|17.96|18.02|17.94|18.04|17.96|18.01|17.93|9
1729690670000|2024-10-23 13:37:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729690690000|2024-10-23 13:38:10|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|16
1729690700000|2024-10-23 13:38:20|18.02|17.94|18.04|17.96|18.04|17.96|18.01|17.93|0
1729690740000|2024-10-23 13:39:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1729690790000|2024-10-23 13:39:50|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|20
1729690810000|2024-10-23 13:40:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1729690820000|2024-10-23 13:40:20|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|0
1729690840000|2024-10-23 13:40:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1729690900000|2024-10-23 13:41:40|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|255
1729690910000|2024-10-23 13:41:50|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|5
1729690930000|2024-10-23 13:42:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|13
1729690940000|2024-10-23 13:42:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1729690950000|2024-10-23 13:42:30|||||||||1
1729690980000|2024-10-23 13:43:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|20
1729690990000|2024-10-23 13:43:10|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1729691000000|2024-10-23 13:43:20|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1729691010000|2024-10-23 13:43:30|18.09|18.01|18.07|17.99|18.09|18.01|18.06|17.98|4
1729691030000|2024-10-23 13:43:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1729691040000|2024-10-23 13:44:00|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1729691060000|2024-10-23 13:44:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729691070000|2024-10-23 13:44:30|||||||||25
1729691100000|2024-10-23 13:45:00|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1729691110000|2024-10-23 13:45:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729691120000|2024-10-23 13:45:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|62
1729691130000|2024-10-23 13:45:30|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|29
1729691190000|2024-10-23 13:46:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|30
1729691240000|2024-10-23 13:47:20|||||||||1
1729691250000|2024-10-23 13:47:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|36
1729691260000|2024-10-23 13:47:40|18.01|17.93|18.01|17.93|18.04|17.96|18.01|17.93|42
1729691340000|2024-10-23 13:49:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|12
1729691350000|2024-10-23 13:49:10|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|5
1729691360000|2024-10-23 13:49:20|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|5
1729691370000|2024-10-23 13:49:30|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1729691380000|2024-10-23 13:49:40|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|3
1729691420000|2024-10-23 13:50:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|34
1729691430000|2024-10-23 13:50:30|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|14
1729691460000|2024-10-23 13:51:00|||||||||8
1729691490000|2024-10-23 13:51:30|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|40
1729691500000|2024-10-23 13:51:40|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|29
1729691510000|2024-10-23 13:51:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729691530000|2024-10-23 13:52:10|||||||||9
1729691540000|2024-10-23 13:52:20|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|5
1729691550000|2024-10-23 13:52:30|18.02|17.94|18.01|17.93|18.04|17.96|18.01|17.93|0
1729691580000|2024-10-23 13:53:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729691620000|2024-10-23 13:53:40|||||||||90
1729691630000|2024-10-23 13:53:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1729691640000|2024-10-23 13:54:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|15
1729691670000|2024-10-23 13:54:30|||||||||3
1729691690000|2024-10-23 13:54:50|||||||||1
1729691760000|2024-10-23 13:56:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|28
1729691770000|2024-10-23 13:56:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|8
1729691800000|2024-10-23 13:56:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1729691810000|2024-10-23 13:56:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1729691830000|2024-10-23 13:57:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|18
1729691850000|2024-10-23 13:57:30|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1729691860000|2024-10-23 13:57:40|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|0
1729691870000|2024-10-23 13:57:50|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1729691950000|2024-10-23 13:59:10|||||||||2
1729691970000|2024-10-23 13:59:30|||||||||2
1729692040000|2024-10-23 14:00:40|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|38
1729692050000|2024-10-23 14:00:50|17.97|17.89|17.97|17.89|17.99|17.91|17.96|17.88|0
1729692060000|2024-10-23 14:01:00|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|10
1729692090000|2024-10-23 14:01:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|5
1729692100000|2024-10-23 14:01:40|||||||||8
1729692120000|2024-10-23 14:02:00|||||||||2
1729692210000|2024-10-23 14:03:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729692230000|2024-10-23 14:03:50|||||||||1
1729692250000|2024-10-23 14:04:10|17.96|17.88|17.99|17.91|17.99|17.91|17.94|17.86|63
1729692300000|2024-10-23 14:05:00|||||||||9
1729692310000|2024-10-23 14:05:10|17.97|17.89|17.99|17.91|17.99|17.91|17.96|17.88|21
1729692330000|2024-10-23 14:05:30|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|73
1729692340000|2024-10-23 14:05:40|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1729692360000|2024-10-23 14:06:00|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|31
1729692380000|2024-10-23 14:06:20|||||||||98
1729692390000|2024-10-23 14:06:30|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|40
1729692400000|2024-10-23 14:06:40|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|1
1729692410000|2024-10-23 14:06:50|||||||||1
1729692470000|2024-10-23 14:07:50|||||||||34
1729692480000|2024-10-23 14:08:00|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|11
1729692500000|2024-10-23 14:08:20|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|11
1729692510000|2024-10-23 14:08:30|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|4
1729692540000|2024-10-23 14:09:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729692570000|2024-10-23 14:09:30|||||||||5
1729692580000|2024-10-23 14:09:40|||||||||43
1729692650000|2024-10-23 14:10:50|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1729692660000|2024-10-23 14:11:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1729692740000|2024-10-23 14:12:20|17.96|17.88|17.95|17.87|17.96|17.88|17.94|17.86|126
1729692750000|2024-10-23 14:12:30|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|3
1729692760000|2024-10-23 14:12:40|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|1
1729692770000|2024-10-23 14:12:50|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|9
1729692780000|2024-10-23 14:13:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|8
1729692790000|2024-10-23 14:13:10|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|10
1729692800000|2024-10-23 14:13:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729692820000|2024-10-23 14:13:40|17.95|17.87|17.94|17.86|17.96|17.88|17.94|17.86|0
1729692830000|2024-10-23 14:13:50|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|15
1729692840000|2024-10-23 14:14:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|5
1729692940000|2024-10-23 14:15:40|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|27
1729693020000|2024-10-23 14:17:00|||||||||18
1729693030000|2024-10-23 14:17:10|||||||||8
1729693070000|2024-10-23 14:17:50|||||||||1
1729693140000|2024-10-23 14:19:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|361
1729693150000|2024-10-23 14:19:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|52
1729693160000|2024-10-23 14:19:20|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|3
1729693170000|2024-10-23 14:19:30|||||||||1
1729693200000|2024-10-23 14:20:00|18.02|17.94|18.04|17.96|18.04|17.96|18.01|17.93|0
1729693210000|2024-10-23 14:20:10|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|48
1729693220000|2024-10-23 14:20:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729693240000|2024-10-23 14:20:40|18|17.92|18|17.92|18|17.92|17.99|17.91|0
1729693250000|2024-10-23 14:20:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729693290000|2024-10-23 14:21:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1729693300000|2024-10-23 14:21:40|18|17.92|18.01|17.93|18.01|17.93|17.99|17.91|0
1729693320000|2024-10-23 14:22:00|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|53
1729693370000|2024-10-23 14:22:50|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1729693390000|2024-10-23 14:23:10|18|17.92|18.01|17.93|18.01|17.93|17.99|17.91|0
1729693410000|2024-10-23 14:23:30|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1729693420000|2024-10-23 14:23:40|17.99|17.91|18|17.92|18.01|17.93|17.99|17.91|0
1729693430000|2024-10-23 14:23:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1729693530000|2024-10-23 14:25:30|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1729693540000|2024-10-23 14:25:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1729693550000|2024-10-23 14:25:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1729693560000|2024-10-23 14:26:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|139
1729693570000|2024-10-23 14:26:10|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1729693580000|2024-10-23 14:26:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|5
1729693600000|2024-10-23 14:26:40|17.97|17.89|17.96|17.88|17.99|17.91|17.96|17.88|0
1729693620000|2024-10-23 14:27:00|||||||||2
1729693630000|2024-10-23 14:27:10|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1729693640000|2024-10-23 14:27:20|17.95|17.87|17.94|17.86|17.96|17.88|17.94|17.86|0
1729693650000|2024-10-23 14:27:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|218
1729693690000|2024-10-23 14:28:10|||||||||5
1729693700000|2024-10-23 14:28:20|||||||||1
1729693710000|2024-10-23 14:28:30|||||||||1
1729693720000|2024-10-23 14:28:40|||||||||1
1729693730000|2024-10-23 14:28:50|||||||||2
1729693740000|2024-10-23 14:29:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|109
1729693750000|2024-10-23 14:29:10|17.96|17.88|17.94|17.86|17.96|17.88|17.92|17.84|57
1729693760000|2024-10-23 14:29:20|17.92|17.84|17.94|17.86|17.96|17.88|17.92|17.84|28
1729693770000|2024-10-23 14:29:30|17.92|17.84|17.96|17.88|17.96|17.88|17.92|17.84|3
1729693790000|2024-10-23 14:29:50|17.94|17.86|17.96|17.88|17.96|17.88|17.92|17.84|9
1729693930000|2024-10-23 14:32:10|17.94|17.86|17.94|17.86|17.96|17.88|17.92|17.84|15
1729693940000|2024-10-23 14:32:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|8
1729693950000|2024-10-23 14:32:30|||||||||1
1729693960000|2024-10-23 14:32:40|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1729693970000|2024-10-23 14:32:50|||||||||3
1729693990000|2024-10-23 14:33:10|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1729694000000|2024-10-23 14:33:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729694010000|2024-10-23 14:33:30|17.92|17.84|17.96|17.88|17.96|17.88|17.92|17.84|3
1729694040000|2024-10-23 14:34:00|17.94|17.86|17.92|17.84|17.96|17.88|17.92|17.84|35
1729694170000|2024-10-23 14:36:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|31
1729694200000|2024-10-23 14:36:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|7
1729694220000|2024-10-23 14:37:00|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|25
1729694240000|2024-10-23 14:37:20|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|0
1729694250000|2024-10-23 14:37:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|5
1729694260000|2024-10-23 14:37:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1729694280000|2024-10-23 14:38:00|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|12
1729694290000|2024-10-23 14:38:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|6
1729694320000|2024-10-23 14:38:40|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|44
1729694330000|2024-10-23 14:38:50|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|0
1729694340000|2024-10-23 14:39:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1729694350000|2024-10-23 14:39:10|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|0
1729694360000|2024-10-23 14:39:20|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|11
1729694400000|2024-10-23 14:40:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1729694430000|2024-10-23 14:40:30|||||||||1
1729694490000|2024-10-23 14:41:30|||||||||1
1729694630000|2024-10-23 14:43:50|||||||||1
1729694640000|2024-10-23 14:44:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|17
1729694650000|2024-10-23 14:44:10|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|3
1729694660000|2024-10-23 14:44:20|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1729694670000|2024-10-23 14:44:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729694680000|2024-10-23 14:44:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729694690000|2024-10-23 14:44:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729694700000|2024-10-23 14:45:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729694710000|2024-10-23 14:45:10|||||||||1
1729694780000|2024-10-23 14:46:20|||||||||1
1729694810000|2024-10-23 14:46:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|53
1729694820000|2024-10-23 14:47:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1729694830000|2024-10-23 14:47:10|||||||||1
1729694840000|2024-10-23 14:47:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1729694850000|2024-10-23 14:47:30|||||||||2
1729694860000|2024-10-23 14:47:40|||||||||1
1729694870000|2024-10-23 14:47:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1729694880000|2024-10-23 14:48:00|||||||||1
1729694890000|2024-10-23 14:48:10|||||||||2
1729694900000|2024-10-23 14:48:20|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|1
1729694910000|2024-10-23 14:48:30|||||||||1
1729694920000|2024-10-23 14:48:40|||||||||1
1729694930000|2024-10-23 14:48:50|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|2
1729694940000|2024-10-23 14:49:00|||||||||1
1729694950000|2024-10-23 14:49:10|||||||||1
1729694960000|2024-10-23 14:49:20|||||||||1
1729694970000|2024-10-23 14:49:30|||||||||1
1729694980000|2024-10-23 14:49:40|||||||||59
1729694990000|2024-10-23 14:49:50|||||||||1
1729695000000|2024-10-23 14:50:00|||||||||1
1729695020000|2024-10-23 14:50:20|||||||||1
1729695040000|2024-10-23 14:50:40|||||||||2
1729695050000|2024-10-23 14:50:50|||||||||2
1729695060000|2024-10-23 14:51:00|||||||||1
1729695070000|2024-10-23 14:51:10|||||||||1
1729695080000|2024-10-23 14:51:20|||||||||1
1729695100000|2024-10-23 14:51:40|||||||||1
1729695110000|2024-10-23 14:51:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|50
1729695160000|2024-10-23 14:52:40|17.96|17.88|18|17.92|18|17.92|17.95|17.87|109
1729695190000|2024-10-23 14:53:10|||||||||26
1729695200000|2024-10-23 14:53:20|||||||||31
1729695220000|2024-10-23 14:53:40|||||||||34
1729695230000|2024-10-23 14:53:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|25
1729695240000|2024-10-23 14:54:00|||||||||26
1729695250000|2024-10-23 14:54:10|||||||||32
1729695270000|2024-10-23 14:54:30|||||||||31
1729695290000|2024-10-23 14:54:50|||||||||29
1729695300000|2024-10-23 14:55:00|||||||||27
1729695320000|2024-10-23 14:55:20|||||||||28
1729695330000|2024-10-23 14:55:30|||||||||30
1729695340000|2024-10-23 14:55:40|||||||||27
1729695360000|2024-10-23 14:56:00|||||||||32
1729695380000|2024-10-23 14:56:20|||||||||32
1729695390000|2024-10-23 14:56:30|||||||||27
1729695410000|2024-10-23 14:56:50|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|188
1729695420000|2024-10-23 14:57:00|||||||||27
1729695430000|2024-10-23 14:57:10|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1729695440000|2024-10-23 14:57:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|31
1729695450000|2024-10-23 14:57:30|||||||||29
1729695470000|2024-10-23 14:57:50|||||||||32
1729695490000|2024-10-23 14:58:10|||||||||27
1729695500000|2024-10-23 14:58:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|66
1729695520000|2024-10-23 14:58:40|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|76
1729695530000|2024-10-23 14:58:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1729695550000|2024-10-23 14:59:10|18.11|18.03|18.09|18.01|18.13|18.05|18.09|18.01|75
1729695580000|2024-10-23 14:59:40|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|30
1729695590000|2024-10-23 14:59:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|25
1729695610000|2024-10-23 15:00:10|||||||||31
1729695620000|2024-10-23 15:00:20|||||||||31
1729695640000|2024-10-23 15:00:40|||||||||32
1729695660000|2024-10-23 15:01:00|||||||||32
1729695670000|2024-10-23 15:01:10|||||||||28
1729695690000|2024-10-23 15:01:30|||||||||26
1729695700000|2024-10-23 15:01:40|||||||||27
1729695720000|2024-10-23 15:02:00|||||||||27
1729695730000|2024-10-23 15:02:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|119
1729695750000|2024-10-23 15:02:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|110
1729695760000|2024-10-23 15:02:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|5
1729695770000|2024-10-23 15:02:50|||||||||1
1729695780000|2024-10-23 15:03:00|||||||||3
1729695810000|2024-10-23 15:03:30|||||||||17
1729695840000|2024-10-23 15:04:00|18.08|18|18.08|18|18.08|18|18.08|18|76
1729695880000|2024-10-23 15:04:40|||||||||1
1729695910000|2024-10-23 15:05:10|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|16
1729695980000|2024-10-23 15:06:20|||||||||6
1729695990000|2024-10-23 15:06:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|5
1729696020000|2024-10-23 15:07:00|||||||||1
1729696070000|2024-10-23 15:07:50|||||||||1
1729696080000|2024-10-23 15:08:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1729696180000|2024-10-23 15:09:40|||||||||1
1729696240000|2024-10-23 15:10:40|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|10
1729696250000|2024-10-23 15:10:50|||||||||3
1729696260000|2024-10-23 15:11:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|10
1729696270000|2024-10-23 15:11:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|14
1729696280000|2024-10-23 15:11:20|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|2
1729696290000|2024-10-23 15:11:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1729696300000|2024-10-23 15:11:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729696310000|2024-10-23 15:11:50|||||||||1
1729696330000|2024-10-23 15:12:10|||||||||1
1729696340000|2024-10-23 15:12:20|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|115
1729696350000|2024-10-23 15:12:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|47
1729696360000|2024-10-23 15:12:40|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|3
1729696370000|2024-10-23 15:12:50|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|9
1729696380000|2024-10-23 15:13:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|16
1729696390000|2024-10-23 15:13:10|||||||||1
1729696400000|2024-10-23 15:13:20|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|11
1729696420000|2024-10-23 15:13:40|||||||||1
1729696430000|2024-10-23 15:13:50|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|83
1729696490000|2024-10-23 15:14:50|18.24|18.16|18.25|18.17|18.26|18.18|18.24|18.16|32
1729696500000|2024-10-23 15:15:00|18.24|18.16|18.23|18.15|18.25|18.17|18.23|18.15|8
1729696510000|2024-10-23 15:15:10|18.24|18.16|18.24|18.16|18.28|18.2|18.23|18.15|47
1729696520000|2024-10-23 15:15:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|8
1729696590000|2024-10-23 15:16:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|26
1729696600000|2024-10-23 15:16:40|18.26|18.18|18.24|18.16|18.28|18.2|18.24|18.16|3
1729696610000|2024-10-23 15:16:50|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1729696640000|2024-10-23 15:17:20|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|6
1729696650000|2024-10-23 15:17:30|18.24|18.16|18.28|18.2|18.28|18.2|18.23|18.15|15
1729696750000|2024-10-23 15:19:10|||||||||1
1729696790000|2024-10-23 15:19:50|||||||||1
1729696820000|2024-10-23 15:20:20|||||||||2
1729696840000|2024-10-23 15:20:40|||||||||2
1729696860000|2024-10-23 15:21:00|18.26|18.18|18.23|18.15|18.28|18.2|18.23|18.15|114
1729696900000|2024-10-23 15:21:40|||||||||2
1729696930000|2024-10-23 15:22:10|||||||||1
1729696940000|2024-10-23 15:22:20|||||||||2
1729696950000|2024-10-23 15:22:30|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|29
1729696960000|2024-10-23 15:22:40|18.19|18.11|18.18|18.1|18.21|18.13|18.18|18.1|18
1729696980000|2024-10-23 15:23:00|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|1
1729696990000|2024-10-23 15:23:10|||||||||28
1729697000000|2024-10-23 15:23:20|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1729697020000|2024-10-23 15:23:40|||||||||2
1729697040000|2024-10-23 15:24:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|1
1729697050000|2024-10-23 15:24:10|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1729697060000|2024-10-23 15:24:20|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|2
1729697070000|2024-10-23 15:24:30|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|4
1729697100000|2024-10-23 15:25:00|||||||||1
1729697140000|2024-10-23 15:25:40|||||||||2
1729697180000|2024-10-23 15:26:20|||||||||2
1729697220000|2024-10-23 15:27:00|||||||||1
1729697230000|2024-10-23 15:27:10|||||||||1
1729697250000|2024-10-23 15:27:30|||||||||1
1729697260000|2024-10-23 15:27:40|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|21
1729697270000|2024-10-23 15:27:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729697290000|2024-10-23 15:28:10|||||||||14
1729697300000|2024-10-23 15:28:20|||||||||2
1729697310000|2024-10-23 15:28:30|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|10
1729697320000|2024-10-23 15:28:40|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|24
1729697330000|2024-10-23 15:28:50|||||||||1
1729697340000|2024-10-23 15:29:00|||||||||60
1729697350000|2024-10-23 15:29:10|||||||||76
1729697360000|2024-10-23 15:29:20|||||||||45
1729697370000|2024-10-23 15:29:30|||||||||65
1729697380000|2024-10-23 15:29:40|||||||||49
1729697390000|2024-10-23 15:29:50|||||||||91
1729697400000|2024-10-23 15:30:00|||||||||5
1729697410000|2024-10-23 15:30:10|||||||||1
1729697640000|2024-10-23 15:34:00|||||||||10
1729697730000|2024-10-23 15:35:30|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|17
1729697740000|2024-10-23 15:35:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729697750000|2024-10-23 15:35:50|18.26|18.18|18.24|18.16|18.28|18.2|18.24|18.16|5
1729697780000|2024-10-23 15:36:20|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1729697800000|2024-10-23 15:36:40|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|0
1729697850000|2024-10-23 15:37:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|22
1729697860000|2024-10-23 15:37:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|4
1729697870000|2024-10-23 15:37:50|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|1
1729697880000|2024-10-23 15:38:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729697900000|2024-10-23 15:38:20|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1729698030000|2024-10-23 15:40:30|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|32
1729698080000|2024-10-23 15:41:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|14
1729698090000|2024-10-23 15:41:30|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|2
1729698150000|2024-10-23 15:42:30|||||||||20
1729698220000|2024-10-23 15:43:40|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|12
1729698240000|2024-10-23 15:44:00|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|33
1729698250000|2024-10-23 15:44:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1729698260000|2024-10-23 15:44:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1729698270000|2024-10-23 15:44:30|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|0
1729698280000|2024-10-23 15:44:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729698660000|2024-10-23 15:51:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|18
1729698670000|2024-10-23 15:51:10|18.19|18.11|18.21|18.13|18.23|18.15|18.19|18.11|0
1729698680000|2024-10-23 15:51:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729698690000|2024-10-23 15:51:30|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1729698700000|2024-10-23 15:51:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729698710000|2024-10-23 15:51:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729698850000|2024-10-23 15:54:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|14
1729698870000|2024-10-23 15:54:30|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1729698880000|2024-10-23 15:54:40|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1729699060000|2024-10-23 15:57:40|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|7
1729699070000|2024-10-23 15:57:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729699080000|2024-10-23 15:58:00|||||||||1
1729699140000|2024-10-23 15:59:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1729699150000|2024-10-23 15:59:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1729699160000|2024-10-23 15:59:20|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1729699190000|2024-10-23 15:59:50|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|19
1729699210000|2024-10-23 16:00:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729699340000|2024-10-23 16:02:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729699360000|2024-10-23 16:02:40|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|13
1729699380000|2024-10-23 16:03:00|18.24|18.16|18.24|18.16|18.28|18.2|18.24|18.16|60
1729699390000|2024-10-23 16:03:10|18.28|18.2|18.26|18.18|18.28|18.2|18.24|18.16|69
1729699400000|2024-10-23 16:03:20|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|0
1729699500000|2024-10-23 16:05:00|||||||||1
1729699520000|2024-10-23 16:05:20|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|27
1729699650000|2024-10-23 16:07:30|||||||||7
1729699800000|2024-10-23 16:10:00|||||||||19
1729699870000|2024-10-23 16:11:10|||||||||2
1729699980000|2024-10-23 16:13:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|110
1729699990000|2024-10-23 16:13:10|||||||||2
1729700110000|2024-10-23 16:15:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729700160000|2024-10-23 16:16:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729700260000|2024-10-23 16:17:40|||||||||5
1729700330000|2024-10-23 16:18:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729700360000|2024-10-23 16:19:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|91
1729700550000|2024-10-23 16:22:30|||||||||5
1729700600000|2024-10-23 16:23:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|28
1729700610000|2024-10-23 16:23:30|18.42|18.34|18.41|18.33|18.42|18.34|18.4|18.32|3
1729700620000|2024-10-23 16:23:40|18.42|18.34|18.41|18.33|18.42|18.34|18.4|18.32|23
1729700630000|2024-10-23 16:23:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1729700770000|2024-10-23 16:26:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|44
1729700790000|2024-10-23 16:26:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|21
1729700830000|2024-10-23 16:27:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|1
1729700880000|2024-10-23 16:28:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|70
1729700990000|2024-10-23 16:29:50|||||||||29
1729701060000|2024-10-23 16:31:00|||||||||3
1729701070000|2024-10-23 16:31:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|88
1729701100000|2024-10-23 16:31:40|||||||||5
1729701200000|2024-10-23 16:33:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|6
1729701220000|2024-10-23 16:33:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|1
1729701230000|2024-10-23 16:33:50|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|5
1729701260000|2024-10-23 16:34:20|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|28
1729701270000|2024-10-23 16:34:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|4
1729701290000|2024-10-23 16:34:50|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|6
1729701300000|2024-10-23 16:35:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|6
1729701350000|2024-10-23 16:35:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|12
1729701360000|2024-10-23 16:36:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|6
1729701420000|2024-10-23 16:37:00|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1729701430000|2024-10-23 16:37:10|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|0
1729701470000|2024-10-23 16:37:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729701490000|2024-10-23 16:38:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729701530000|2024-10-23 16:38:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1729701640000|2024-10-23 16:40:40|18.28|18.2|18.28|18.2|18.32|18.24|18.28|18.2|6
1729701650000|2024-10-23 16:40:50|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|0
1729701660000|2024-10-23 16:41:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729701670000|2024-10-23 16:41:10|18.32|18.24|18.32|18.24|18.32|18.24|18.28|18.2|40
1729701690000|2024-10-23 16:41:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729701710000|2024-10-23 16:41:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729701720000|2024-10-23 16:42:00|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1729701730000|2024-10-23 16:42:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729701750000|2024-10-23 16:42:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729701770000|2024-10-23 16:42:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1729701780000|2024-10-23 16:43:00|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|11
1729701810000|2024-10-23 16:43:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1729701850000|2024-10-23 16:44:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729701900000|2024-10-23 16:45:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|7
1729702000000|2024-10-23 16:46:40|||||||||18
1729702010000|2024-10-23 16:46:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|6
1729702020000|2024-10-23 16:47:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729702060000|2024-10-23 16:47:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|76
1729702200000|2024-10-23 16:50:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|45
1729702210000|2024-10-23 16:50:10|||||||||16
1729702240000|2024-10-23 16:50:40|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|7
1729702260000|2024-10-23 16:51:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729702310000|2024-10-23 16:51:50|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1729702320000|2024-10-23 16:52:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1729702330000|2024-10-23 16:52:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1729702390000|2024-10-23 16:53:10|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|3
1729702440000|2024-10-23 16:54:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|3
1729702490000|2024-10-23 16:54:50|||||||||2
1729702500000|2024-10-23 16:55:00|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|5
1729702510000|2024-10-23 16:55:10|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|0
1729702530000|2024-10-23 16:55:30|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|2
1729702540000|2024-10-23 16:55:40|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|0
1729702590000|2024-10-23 16:56:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1729702600000|2024-10-23 16:56:40|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|0
1729702610000|2024-10-23 16:56:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1729702620000|2024-10-23 16:57:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729702630000|2024-10-23 16:57:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729702650000|2024-10-23 16:57:30|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|12
1729702710000|2024-10-23 16:58:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|9
1729702750000|2024-10-23 16:59:10|||||||||2
1729702880000|2024-10-23 17:01:20|18.43|18.35|18.42|18.34|18.47|18.39|18.42|18.34|4
1729702900000|2024-10-23 17:01:40|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|11
1729702950000|2024-10-23 17:02:30|||||||||10
1729703000000|2024-10-23 17:03:20|||||||||13
1729703010000|2024-10-23 17:03:30|||||||||1
1729703030000|2024-10-23 17:03:50|||||||||1
1729703040000|2024-10-23 17:04:00|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|28
1729703100000|2024-10-23 17:05:00|||||||||6
1729703110000|2024-10-23 17:05:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|34
1729703120000|2024-10-23 17:05:20|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1729703140000|2024-10-23 17:05:40|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|8
1729703160000|2024-10-23 17:06:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1729703270000|2024-10-23 17:07:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1729703280000|2024-10-23 17:08:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729703290000|2024-10-23 17:08:10|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|10
1729703300000|2024-10-23 17:08:20|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1729703310000|2024-10-23 17:08:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729703380000|2024-10-23 17:09:40|18.48|18.4|18.48|18.4|18.5|18.42|18.47|18.39|1
1729703390000|2024-10-23 17:09:50|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|14
1729703410000|2024-10-23 17:10:10|||||||||2
1729703450000|2024-10-23 17:10:50|||||||||10
1729703510000|2024-10-23 17:11:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1729703520000|2024-10-23 17:12:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1729703530000|2024-10-23 17:12:10|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|0
1729703540000|2024-10-23 17:12:20|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1729703550000|2024-10-23 17:12:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|1
1729703560000|2024-10-23 17:12:40|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1729703570000|2024-10-23 17:12:50|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1729703580000|2024-10-23 17:13:00|18.53|18.45|18.55|18.47|18.55|18.47|18.52|18.44|4
1729703680000|2024-10-23 17:14:40|||||||||9
1729703710000|2024-10-23 17:15:10|||||||||20
1729703740000|2024-10-23 17:15:40|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|235
1729703750000|2024-10-23 17:15:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729703760000|2024-10-23 17:16:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|86
1729703770000|2024-10-23 17:16:10|||||||||1
1729703780000|2024-10-23 17:16:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|14
1729703810000|2024-10-23 17:16:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1729703830000|2024-10-23 17:17:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1729703840000|2024-10-23 17:17:20|||||||||2
1729704020000|2024-10-23 17:20:20|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|19
1729704030000|2024-10-23 17:20:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729704040000|2024-10-23 17:20:40|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1729704050000|2024-10-23 17:20:50|18.51|18.43|18.53|18.45|18.55|18.47|18.51|18.43|6
1729704060000|2024-10-23 17:21:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1729704140000|2024-10-23 17:22:20|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1729704150000|2024-10-23 17:22:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729704180000|2024-10-23 17:23:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1729704200000|2024-10-23 17:23:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1729704210000|2024-10-23 17:23:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|4
1729704220000|2024-10-23 17:23:40|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1729704230000|2024-10-23 17:23:50|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1729704240000|2024-10-23 17:24:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729704250000|2024-10-23 17:24:10|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|2
1729704260000|2024-10-23 17:24:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|2
1729704270000|2024-10-23 17:24:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1729704280000|2024-10-23 17:24:40|18.59|18.51|18.55|18.47|18.59|18.51|18.55|18.47|6
1729704290000|2024-10-23 17:24:50|18.57|18.49|18.59|18.51|18.59|18.51|18.55|18.47|0
1729704370000|2024-10-23 17:26:10|18.55|18.47|18.57|18.49|18.59|18.51|18.55|18.47|1
1729704380000|2024-10-23 17:26:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729704400000|2024-10-23 17:26:40|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1729704410000|2024-10-23 17:26:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1729704450000|2024-10-23 17:27:30|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1729704490000|2024-10-23 17:28:10|18.53|18.45|18.5|18.42|18.55|18.47|18.5|18.42|16
1729704500000|2024-10-23 17:28:20|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|2
1729704510000|2024-10-23 17:28:30|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1729704540000|2024-10-23 17:29:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|11
1729704550000|2024-10-23 17:29:10|18.5|18.42|18.52|18.44|18.53|18.45|18.5|18.42|0
1729704560000|2024-10-23 17:29:20|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1729704600000|2024-10-23 17:30:00|18.51|18.43|18.51|18.43|18.53|18.45|18.5|18.42|2
1729704610000|2024-10-23 17:30:10|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1729704620000|2024-10-23 17:30:20|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1729704760000|2024-10-23 17:32:40|18.57|18.49|18.59|18.51|18.6|18.52|18.57|18.49|0
1729704780000|2024-10-23 17:33:00|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|0
1729704790000|2024-10-23 17:33:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1729704810000|2024-10-23 17:33:30|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1729704820000|2024-10-23 17:33:40|||||||||2
1729704850000|2024-10-23 17:34:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729704910000|2024-10-23 17:35:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1729704960000|2024-10-23 17:36:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729705000000|2024-10-23 17:36:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|8
1729705010000|2024-10-23 17:36:50|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1729705030000|2024-10-23 17:37:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|5
1729705040000|2024-10-23 17:37:20|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|10
1729705070000|2024-10-23 17:37:50|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1729705080000|2024-10-23 17:38:00|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|0
1729705140000|2024-10-23 17:39:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1729705280000|2024-10-23 17:41:20|18.57|18.49|18.55|18.47|18.59|18.51|18.55|18.47|2
1729705330000|2024-10-23 17:42:10|||||||||1
1729705470000|2024-10-23 17:44:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|18
1729705490000|2024-10-23 17:44:50|||||||||5
1729705500000|2024-10-23 17:45:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1729705520000|2024-10-23 17:45:20|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1729705580000|2024-10-23 17:46:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|23
1729705590000|2024-10-23 17:46:30|18.48|18.4|18.5|18.42|18.5|18.42|18.47|18.39|0
1729705710000|2024-10-23 17:48:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1729705720000|2024-10-23 17:48:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|3
1729705730000|2024-10-23 17:48:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729705800000|2024-10-23 17:50:00|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1729705810000|2024-10-23 17:50:10|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|0
1729705900000|2024-10-23 17:51:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|10
1729706100000|2024-10-23 17:55:00|||||||||5
1729706150000|2024-10-23 17:55:50|||||||||2
1729706250000|2024-10-23 17:57:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1729706370000|2024-10-23 17:59:30|18.56|18.48|18.58|18.5|18.58|18.5|18.55|18.47|71
1729706380000|2024-10-23 17:59:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|7
1729706440000|2024-10-23 18:00:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1729706450000|2024-10-23 18:00:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729706500000|2024-10-23 18:01:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|1
1729706590000|2024-10-23 18:03:10|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|3
1729706600000|2024-10-23 18:03:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|107
1729706620000|2024-10-23 18:03:40|||||||||4
1729706630000|2024-10-23 18:03:50|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|79
1729706640000|2024-10-23 18:04:00|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|6
1729706660000|2024-10-23 18:04:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|45
1729706700000|2024-10-23 18:05:00|18.64|18.56|18.64|18.56|18.68|18.6|18.64|18.56|32
1729706720000|2024-10-23 18:05:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1729706760000|2024-10-23 18:06:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1729706780000|2024-10-23 18:06:20|||||||||5
1729706820000|2024-10-23 18:07:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|38
1729706830000|2024-10-23 18:07:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1729706850000|2024-10-23 18:07:30|||||||||59
1729706900000|2024-10-23 18:08:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|45
1729706940000|2024-10-23 18:09:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|25
1729706950000|2024-10-23 18:09:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|58
1729706960000|2024-10-23 18:09:20|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1729707010000|2024-10-23 18:10:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729707020000|2024-10-23 18:10:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|23
1729707030000|2024-10-23 18:10:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|11
1729707040000|2024-10-23 18:10:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1729707060000|2024-10-23 18:11:00|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|50
1729707070000|2024-10-23 18:11:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1729707110000|2024-10-23 18:11:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1729707230000|2024-10-23 18:13:50|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|70
1729707340000|2024-10-23 18:15:40|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|218
1729707430000|2024-10-23 18:17:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1729707440000|2024-10-23 18:17:20|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|23
1729707450000|2024-10-23 18:17:30|18.75|18.67|18.76|18.68|18.76|18.68|18.73|18.65|7
1729707460000|2024-10-23 18:17:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1729707500000|2024-10-23 18:18:20|||||||||7
1729707550000|2024-10-23 18:19:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|9
1729707560000|2024-10-23 18:19:20|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|26
1729707600000|2024-10-23 18:20:00|18.73|18.65|18.71|18.63|18.76|18.68|18.71|18.63|29
1729707610000|2024-10-23 18:20:10|18.72|18.64|18.76|18.68|18.76|18.68|18.71|18.63|0
1729707620000|2024-10-23 18:20:20|18.71|18.63|18.72|18.64|18.75|18.67|18.71|18.63|10
1729707630000|2024-10-23 18:20:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1729707640000|2024-10-23 18:20:40|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1729707660000|2024-10-23 18:21:00|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|15
1729707670000|2024-10-23 18:21:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1729707680000|2024-10-23 18:21:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1729707730000|2024-10-23 18:22:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|29
1729707740000|2024-10-23 18:22:20|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1729707760000|2024-10-23 18:22:40|18.71|18.63|18.7|18.62|18.71|18.63|18.68|18.6|0
1729707770000|2024-10-23 18:22:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1729707800000|2024-10-23 18:23:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1729707820000|2024-10-23 18:23:40|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|69
1729707830000|2024-10-23 18:23:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1729707840000|2024-10-23 18:24:00|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1729707850000|2024-10-23 18:24:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1729707860000|2024-10-23 18:24:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1729707870000|2024-10-23 18:24:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|14
1729707910000|2024-10-23 18:25:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1729707920000|2024-10-23 18:25:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729707930000|2024-10-23 18:25:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1729707940000|2024-10-23 18:25:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|20
1729708010000|2024-10-23 18:26:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|7
1729708040000|2024-10-23 18:27:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1729708060000|2024-10-23 18:27:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729708100000|2024-10-23 18:28:20|18.58|18.5|18.56|18.48|18.58|18.5|18.54|18.46|0
1729708110000|2024-10-23 18:28:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729708130000|2024-10-23 18:28:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1729708140000|2024-10-23 18:29:00|18.56|18.48|18.58|18.5|18.59|18.51|18.54|18.46|0
1729708180000|2024-10-23 18:29:40|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1729708200000|2024-10-23 18:30:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|9
1729708230000|2024-10-23 18:30:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1729708250000|2024-10-23 18:30:50|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1729708260000|2024-10-23 18:31:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1729708270000|2024-10-23 18:31:10|18.59|18.51|18.61|18.53|18.63|18.55|18.59|18.51|0
1729708280000|2024-10-23 18:31:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729708290000|2024-10-23 18:31:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1729708300000|2024-10-23 18:31:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1729708310000|2024-10-23 18:31:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|15
1729708320000|2024-10-23 18:32:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1729708410000|2024-10-23 18:33:30|18.53|18.45|18.5|18.42|18.53|18.45|18.49|18.41|33
1729708420000|2024-10-23 18:33:40|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1729708440000|2024-10-23 18:34:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729708450000|2024-10-23 18:34:10|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|4
1729708530000|2024-10-23 18:35:30|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1729708540000|2024-10-23 18:35:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729708550000|2024-10-23 18:35:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1729708570000|2024-10-23 18:36:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729708580000|2024-10-23 18:36:20|18.47|18.39|18.49|18.41|18.49|18.41|18.45|18.37|4
1729708590000|2024-10-23 18:36:30|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1729708620000|2024-10-23 18:37:00|18.47|18.39|18.47|18.39|18.49|18.41|18.45|18.37|0
1729708630000|2024-10-23 18:37:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729708640000|2024-10-23 18:37:20|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1729708660000|2024-10-23 18:37:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729708710000|2024-10-23 18:38:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1729708720000|2024-10-23 18:38:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729708740000|2024-10-23 18:39:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1729708780000|2024-10-23 18:39:40|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1729708790000|2024-10-23 18:39:50|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|60
1729708800000|2024-10-23 18:40:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1729708810000|2024-10-23 18:40:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1729708820000|2024-10-23 18:40:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729708830000|2024-10-23 18:40:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729708860000|2024-10-23 18:41:00|||||||||34
1729708890000|2024-10-23 18:41:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|14
1729708920000|2024-10-23 18:42:00|18.4|18.32|18.41|18.33|18.42|18.34|18.4|18.32|11
1729708930000|2024-10-23 18:42:10|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|0
1729708940000|2024-10-23 18:42:20|18.41|18.33|18.42|18.34|18.42|18.34|18.4|18.32|0
1729708950000|2024-10-23 18:42:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1729708960000|2024-10-23 18:42:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1729708970000|2024-10-23 18:42:50|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|0
1729708980000|2024-10-23 18:43:00|||||||||2
1729709030000|2024-10-23 18:43:50|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|0
1729709040000|2024-10-23 18:44:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1729709100000|2024-10-23 18:45:00|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|5
1729709210000|2024-10-23 18:46:50|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|41
1729709220000|2024-10-23 18:47:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1729709240000|2024-10-23 18:47:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1729709260000|2024-10-23 18:47:40|||||||||7
1729709300000|2024-10-23 18:48:20|18.36|18.28|18.4|18.32|18.4|18.32|18.36|18.28|18
1729709330000|2024-10-23 18:48:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1729709430000|2024-10-23 18:50:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1729709440000|2024-10-23 18:50:40|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1729709450000|2024-10-23 18:50:50|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1729709470000|2024-10-23 18:51:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1729709650000|2024-10-23 18:54:10|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1729709660000|2024-10-23 18:54:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729709710000|2024-10-23 18:55:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|18
1729709720000|2024-10-23 18:55:20|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|2
1729709770000|2024-10-23 18:56:10|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|2
1729709790000|2024-10-23 18:56:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1729709800000|2024-10-23 18:56:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1729709820000|2024-10-23 18:57:00|18.38|18.3|18.4|18.32|18.4|18.32|18.36|18.28|0
1729709940000|2024-10-23 18:59:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|5
1729709950000|2024-10-23 18:59:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1729710000000|2024-10-23 19:00:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1729710020000|2024-10-23 19:00:20|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1729710050000|2024-10-23 19:00:50|18.38|18.3|18.38|18.3|18.4|18.32|18.36|18.28|2
1729710060000|2024-10-23 19:01:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1729710120000|2024-10-23 19:02:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|2
1729710150000|2024-10-23 19:02:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1729710160000|2024-10-23 19:02:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729710180000|2024-10-23 19:03:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1729710210000|2024-10-23 19:03:30|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1729710220000|2024-10-23 19:03:40|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1729710320000|2024-10-23 19:05:20|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|0
1729710330000|2024-10-23 19:05:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1729710340000|2024-10-23 19:05:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1729710350000|2024-10-23 19:05:50|18.41|18.33|18.41|18.33|18.44|18.36|18.41|18.33|11
1729710360000|2024-10-23 19:06:00|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1729710370000|2024-10-23 19:06:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729710390000|2024-10-23 19:06:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1729710430000|2024-10-23 19:07:10|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|6
1729710440000|2024-10-23 19:07:20|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1729710450000|2024-10-23 19:07:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729710460000|2024-10-23 19:07:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1729710620000|2024-10-23 19:10:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1729710630000|2024-10-23 19:10:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1729710640000|2024-10-23 19:10:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1729710650000|2024-10-23 19:10:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729710700000|2024-10-23 19:11:40|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1729710740000|2024-10-23 19:12:20|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|4
1729710750000|2024-10-23 19:12:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1729710780000|2024-10-23 19:13:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1729710940000|2024-10-23 19:15:40|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|4
1729710970000|2024-10-23 19:16:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729711030000|2024-10-23 19:17:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1729711040000|2024-10-23 19:17:20|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|0
1729711050000|2024-10-23 19:17:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1729711100000|2024-10-23 19:18:20|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|0
1729711110000|2024-10-23 19:18:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1729711130000|2024-10-23 19:18:50|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1729711340000|2024-10-23 19:22:20|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1729711350000|2024-10-23 19:22:30|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|2
1729711360000|2024-10-23 19:22:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729711370000|2024-10-23 19:22:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1729711380000|2024-10-23 19:23:00|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1729711390000|2024-10-23 19:23:10|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1729711400000|2024-10-23 19:23:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729711470000|2024-10-23 19:24:30|||||||||3
1729711500000|2024-10-23 19:25:00|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|2
1729711540000|2024-10-23 19:25:40|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|0
1729711550000|2024-10-23 19:25:50|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1729711590000|2024-10-23 19:26:30|||||||||1
1729711660000|2024-10-23 19:27:40|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|14
1729711690000|2024-10-23 19:28:10|||||||||1
1729711730000|2024-10-23 19:28:50|18.38|18.3|18.4|18.32|18.4|18.32|18.36|18.28|1
1729711740000|2024-10-23 19:29:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1729711830000|2024-10-23 19:30:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1729711850000|2024-10-23 19:30:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1729711960000|2024-10-23 19:32:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|2
1729711970000|2024-10-23 19:32:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1729712000000|2024-10-23 19:33:20|||||||||1
1729712130000|2024-10-23 19:35:30|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|1
1729712140000|2024-10-23 19:35:40|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1729712150000|2024-10-23 19:35:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1729712160000|2024-10-23 19:36:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1729712170000|2024-10-23 19:36:10|18.43|18.35|18.41|18.33|18.43|18.35|18.4|18.32|0
1729712180000|2024-10-23 19:36:20|18.43|18.35|18.42|18.34|18.43|18.35|18.4|18.32|0
1729712190000|2024-10-23 19:36:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729712290000|2024-10-23 19:38:10|||||||||6
1729712380000|2024-10-23 19:39:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1729712390000|2024-10-23 19:39:50|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|0
1729712400000|2024-10-23 19:40:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1729712410000|2024-10-23 19:40:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|2
1729712430000|2024-10-23 19:40:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729712600000|2024-10-23 19:43:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1729712810000|2024-10-23 19:46:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|2
1729712840000|2024-10-23 19:47:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|22
1729712890000|2024-10-23 19:48:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|22
1729713010000|2024-10-23 19:50:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1729713020000|2024-10-23 19:50:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1729713070000|2024-10-23 19:51:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|4
1729713080000|2024-10-23 19:51:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1729713090000|2024-10-23 19:51:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1729713180000|2024-10-23 19:53:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|10
1729713190000|2024-10-23 19:53:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729713270000|2024-10-23 19:54:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|4
1729713280000|2024-10-23 19:54:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1729713290000|2024-10-23 19:54:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729713350000|2024-10-23 19:55:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1729713360000|2024-10-23 19:56:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1729713370000|2024-10-23 19:56:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1729713400000|2024-10-23 19:56:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1729713460000|2024-10-23 19:57:40|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|5
1729713490000|2024-10-23 19:58:10|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|4
1729713520000|2024-10-23 19:58:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|9
1729713540000|2024-10-23 19:59:00|||||||||4
1729713590000|2024-10-23 19:59:50|18.48|18.4|18.51|18.43|18.51|18.43|18.47|18.39|17
1729728900000|2024-10-24 00:15:00|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1729728960000|2024-10-24 00:16:00|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1729728970000|2024-10-24 00:16:10|18.62|18.32|18.62|18.32|18.62|18.32|18.62|18.32|0
1729729060000|2024-10-24 00:17:40|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1729729180000|2024-10-24 00:19:40|18.64|18.34|18.64|18.34|18.64|18.34|18.64|18.34|0
1729729200000|2024-10-24 00:20:00|18.66|18.36|18.64|18.34|18.66|18.36|18.64|18.34|0
1729729300000|2024-10-24 00:21:40|18.53|18.23|18.51|18.21|18.53|18.23|18.51|18.21|0
1729729380000|2024-10-24 00:23:00|18.49|18.19|18.47|18.17|18.49|18.19|18.47|18.17|0
1729729390000|2024-10-24 00:23:10|18.45|18.15|18.33|18.03|18.45|18.15|18.33|18.03|0
1729729400000|2024-10-24 00:23:20|18.34|18.04|18.51|18.21|18.51|18.21|18.34|18.04|0
1729729410000|2024-10-24 00:23:30|18.53|18.23|18.68|18.38|18.68|18.38|18.53|18.23|0
1729729420000|2024-10-24 00:23:40|18.7|18.4|18.75|18.45|18.75|18.45|18.7|18.4|0
1729729430000|2024-10-24 00:23:50|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1729729440000|2024-10-24 00:24:00|18.76|18.51|18.78|18.53|18.78|18.53|18.76|18.51|0
1729729450000|2024-10-24 00:24:10|18.76|18.51|18.78|18.53|18.78|18.53|18.76|18.51|0
1729729460000|2024-10-24 00:24:20|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1729729470000|2024-10-24 00:24:30|18.69|18.44|18.73|18.43|18.73|18.44|18.69|18.43|0
1729729510000|2024-10-24 00:25:10|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1729729520000|2024-10-24 00:25:20|18.76|18.51|18.69|18.44|18.78|18.56|18.64|18.44|0
1729729540000|2024-10-24 00:25:40|18.6|18.52|18.57|18.49|18.67|18.52|18.57|18.42|0
1729729570000|2024-10-24 00:26:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1729730160000|2024-10-24 00:36:00|18.6|18.35|18.49|18.41|18.6|18.43|18.49|18.35|0
1729730410000|2024-10-24 00:40:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1729730550000|2024-10-24 00:42:30|18.41|18.33|18.56|18.31|18.56|18.34|18.41|18.31|1
1729730590000|2024-10-24 00:43:10|18.57|18.27|18.59|18.29|18.59|18.29|18.57|18.27|0
1729730610000|2024-10-24 00:43:30|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1729730630000|2024-10-24 00:43:50|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1729730970000|2024-10-24 00:49:30|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1729731070000|2024-10-24 00:51:10|18.61|18.31|18.5|18.42|18.61|18.46|18.5|18.3|2
1729731080000|2024-10-24 00:51:20|18.47|18.39|18.48|18.4|18.48|18.4|18.46|18.38|0
1729731090000|2024-10-24 00:51:30|18.46|18.38|18.64|18.39|18.64|18.39|18.44|18.36|1
1729731250000|2024-10-24 00:54:10|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|10
1729731280000|2024-10-24 00:54:40|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1729731570000|2024-10-24 00:59:30|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1729731600000|2024-10-24 01:00:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1729732680000|2024-10-24 01:18:00|18.52|18.44|18.68|18.43|18.68|18.49|18.52|18.43|8
1729732690000|2024-10-24 01:18:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1729732700000|2024-10-24 01:18:20|18.56|18.48|18.56|18.48|18.57|18.49|18.54|18.46|0
1729732710000|2024-10-24 01:18:30|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|0
1729732810000|2024-10-24 01:20:10|18.53|18.45|18.57|18.49|18.59|18.51|18.53|18.45|4
1729732820000|2024-10-24 01:20:20|18.69|18.44|18.58|18.5|18.69|18.51|18.57|18.44|0
1729733180000|2024-10-24 01:26:20|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1729733190000|2024-10-24 01:26:30|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1729733220000|2024-10-24 01:27:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729733230000|2024-10-24 01:27:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1729733240000|2024-10-24 01:27:20|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1729733280000|2024-10-24 01:28:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729733420000|2024-10-24 01:30:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1729733430000|2024-10-24 01:30:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729733500000|2024-10-24 01:31:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1729733600000|2024-10-24 01:33:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729733770000|2024-10-24 01:36:10|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1729733810000|2024-10-24 01:36:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729733990000|2024-10-24 01:39:50|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1729734160000|2024-10-24 01:42:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729734170000|2024-10-24 01:42:50|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1729734890000|2024-10-24 01:54:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729735010000|2024-10-24 01:56:50|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1729737410000|2024-10-24 02:36:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729737420000|2024-10-24 02:37:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1729738240000|2024-10-24 02:50:40|18.53|18.28|18.43|18.35|18.59|18.35|18.43|18.28|0
1729740040000|2024-10-24 03:20:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729741030000|2024-10-24 03:37:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729742940000|2024-10-24 04:09:00|18.57|18.3|18.55|18.3|18.57|18.3|18.55|18.3|9
1729742950000|2024-10-24 04:09:10|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1729744360000|2024-10-24 04:32:40|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|7
1729744370000|2024-10-24 04:32:50|18.46|18.38|18.57|18.32|18.57|18.38|18.45|18.32|9
1729744410000|2024-10-24 04:33:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1729744490000|2024-10-24 04:34:50|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1729744500000|2024-10-24 04:35:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1729744510000|2024-10-24 04:35:10|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1729744860000|2024-10-24 04:41:00|18.47|18.39|18.57|18.32|18.57|18.39|18.47|18.32|0
1729745320000|2024-10-24 04:48:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729747060000|2024-10-24 05:17:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1729747100000|2024-10-24 05:18:20|||||||||2
1729747130000|2024-10-24 05:18:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1729747150000|2024-10-24 05:19:10|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|0
1729747210000|2024-10-24 05:20:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729747220000|2024-10-24 05:20:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1729747290000|2024-10-24 05:21:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729747340000|2024-10-24 05:22:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1729747510000|2024-10-24 05:25:10|||||||||2
1729747640000|2024-10-24 05:27:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1729747710000|2024-10-24 05:28:30|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|4
1729747740000|2024-10-24 05:29:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1729747980000|2024-10-24 05:33:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|3
1729748700000|2024-10-24 05:45:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729748740000|2024-10-24 05:45:40|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1729748910000|2024-10-24 05:48:30|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1729749110000|2024-10-24 05:51:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729749130000|2024-10-24 05:52:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1729749140000|2024-10-24 05:52:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1729749180000|2024-10-24 05:53:00|||||||||1
1729749630000|2024-10-24 06:00:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1729749660000|2024-10-24 06:01:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|22
1729749710000|2024-10-24 06:01:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1729749720000|2024-10-24 06:02:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729749760000|2024-10-24 06:02:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|9
1729749790000|2024-10-24 06:03:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729749900000|2024-10-24 06:05:00|||||||||5
1729749970000|2024-10-24 06:06:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1729750000000|2024-10-24 06:06:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1729750030000|2024-10-24 06:07:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1729750050000|2024-10-24 06:07:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1729750100000|2024-10-24 06:08:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729750250000|2024-10-24 06:10:50|||||||||1
1729750460000|2024-10-24 06:14:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|25
1729750490000|2024-10-24 06:14:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729750520000|2024-10-24 06:15:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729750550000|2024-10-24 06:15:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729750570000|2024-10-24 06:16:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729750620000|2024-10-24 06:17:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729750640000|2024-10-24 06:17:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729750670000|2024-10-24 06:17:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729750820000|2024-10-24 06:20:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|16
1729750890000|2024-10-24 06:21:30|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|4
1729751170000|2024-10-24 06:26:10|||||||||9
1729751430000|2024-10-24 06:30:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|59
1729751450000|2024-10-24 06:30:50|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|1
1729751460000|2024-10-24 06:31:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729751480000|2024-10-24 06:31:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729751490000|2024-10-24 06:31:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729751500000|2024-10-24 06:31:40|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|1
1729751520000|2024-10-24 06:32:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1729751550000|2024-10-24 06:32:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729751750000|2024-10-24 06:35:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1729751790000|2024-10-24 06:36:30|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|0
1729751810000|2024-10-24 06:36:50|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1729751880000|2024-10-24 06:38:00|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|0
1729752010000|2024-10-24 06:40:10|18.15|18.07|18.14|18.06|18.16|18.08|18.14|18.06|7
1729752130000|2024-10-24 06:42:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729752140000|2024-10-24 06:42:20|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1729752150000|2024-10-24 06:42:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729752170000|2024-10-24 06:42:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1729752320000|2024-10-24 06:45:20|||||||||17
1729752560000|2024-10-24 06:49:20|||||||||1
1729753140000|2024-10-24 06:59:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|22
1729753150000|2024-10-24 06:59:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729753200000|2024-10-24 07:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1729753210000|2024-10-24 07:00:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729753230000|2024-10-24 07:00:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|33
1729753240000|2024-10-24 07:00:40|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|1
1729753470000|2024-10-24 07:04:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|28
1729753510000|2024-10-24 07:05:10|18.15|18.07|18.19|18.11|18.19|18.11|18.15|18.07|13
1729753550000|2024-10-24 07:05:50|18.15|18.07|18.19|18.11|18.19|18.11|18.15|18.07|6
1729753600000|2024-10-24 07:06:40|||||||||15
1729753620000|2024-10-24 07:07:00|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|7
1729753660000|2024-10-24 07:07:40|18.16|18.08|18.18|18.1|18.18|18.1|18.14|18.06|66
1729753670000|2024-10-24 07:07:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729753690000|2024-10-24 07:08:10|||||||||15
1729753730000|2024-10-24 07:08:50|||||||||15
1729753770000|2024-10-24 07:09:30|||||||||15
1729753780000|2024-10-24 07:09:40|||||||||5
1729753790000|2024-10-24 07:09:50|||||||||7
1729753890000|2024-10-24 07:11:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1729753910000|2024-10-24 07:11:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1729753930000|2024-10-24 07:12:10|||||||||7
1729753940000|2024-10-24 07:12:20|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|36
1729754020000|2024-10-24 07:13:40|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|4
1729754030000|2024-10-24 07:13:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|4
1729754050000|2024-10-24 07:14:10|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|9
1729754120000|2024-10-24 07:15:20|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|21
1729754130000|2024-10-24 07:15:30|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|22
1729754300000|2024-10-24 07:18:20|18.15|18.07|18.19|18.11|18.19|18.11|18.14|18.06|56
1729754320000|2024-10-24 07:18:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|13
1729754340000|2024-10-24 07:19:00|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|3
1729754400000|2024-10-24 07:20:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729754410000|2024-10-24 07:20:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729754450000|2024-10-24 07:20:50|||||||||2
1729754510000|2024-10-24 07:21:50|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|5
1729754520000|2024-10-24 07:22:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|1
1729754540000|2024-10-24 07:22:20|||||||||3
1729754590000|2024-10-24 07:23:10|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|3
1729754610000|2024-10-24 07:23:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|7
1729754650000|2024-10-24 07:24:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1729754690000|2024-10-24 07:24:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729754740000|2024-10-24 07:25:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729754850000|2024-10-24 07:27:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729754860000|2024-10-24 07:27:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|8
1729754880000|2024-10-24 07:28:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|23
1729754930000|2024-10-24 07:28:50|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1729754940000|2024-10-24 07:29:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729754960000|2024-10-24 07:29:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729754970000|2024-10-24 07:29:30|||||||||10
1729754990000|2024-10-24 07:29:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729755000000|2024-10-24 07:30:00|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|0
1729755050000|2024-10-24 07:30:50|||||||||11
1729755060000|2024-10-24 07:31:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1729755220000|2024-10-24 07:33:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729755240000|2024-10-24 07:34:00|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|97
1729755290000|2024-10-24 07:34:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729755300000|2024-10-24 07:35:00|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1729755310000|2024-10-24 07:35:10|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1729755330000|2024-10-24 07:35:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729755390000|2024-10-24 07:36:30|||||||||1
1729755400000|2024-10-24 07:36:40|||||||||2
1729755410000|2024-10-24 07:36:50|||||||||1
1729755420000|2024-10-24 07:37:00|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|2
1729755430000|2024-10-24 07:37:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1729755440000|2024-10-24 07:37:20|||||||||1
1729755450000|2024-10-24 07:37:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1729755470000|2024-10-24 07:37:50|||||||||2
1729755480000|2024-10-24 07:38:00|||||||||1
1729755490000|2024-10-24 07:38:10|||||||||2
1729755510000|2024-10-24 07:38:30|||||||||2
1729755520000|2024-10-24 07:38:40|||||||||1
1729755540000|2024-10-24 07:39:00|||||||||2
1729755570000|2024-10-24 07:39:30|||||||||1
1729755590000|2024-10-24 07:39:50|||||||||3
1729755610000|2024-10-24 07:40:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729755620000|2024-10-24 07:40:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|1
1729755630000|2024-10-24 07:40:30|||||||||1
1729755660000|2024-10-24 07:41:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1729755670000|2024-10-24 07:41:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729755680000|2024-10-24 07:41:20|||||||||2
1729755700000|2024-10-24 07:41:40|||||||||2
1729755720000|2024-10-24 07:42:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729755740000|2024-10-24 07:42:20|||||||||1
1729755750000|2024-10-24 07:42:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729755770000|2024-10-24 07:42:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729755800000|2024-10-24 07:43:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729755820000|2024-10-24 07:43:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729755830000|2024-10-24 07:43:50|||||||||1
1729755910000|2024-10-24 07:45:10|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|7
1729755930000|2024-10-24 07:45:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1729755980000|2024-10-24 07:46:20|||||||||1
1729756010000|2024-10-24 07:46:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|12
1729756020000|2024-10-24 07:47:00|||||||||1
1729756030000|2024-10-24 07:47:10|||||||||1
1729756040000|2024-10-24 07:47:20|||||||||3
1729756050000|2024-10-24 07:47:30|||||||||1
1729756060000|2024-10-24 07:47:40|||||||||2
1729756070000|2024-10-24 07:47:50|||||||||2
1729756080000|2024-10-24 07:48:00|||||||||1
1729756090000|2024-10-24 07:48:10|||||||||2
1729756110000|2024-10-24 07:48:30|||||||||4
1729756120000|2024-10-24 07:48:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729756130000|2024-10-24 07:48:50|||||||||1
1729756140000|2024-10-24 07:49:00|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|3
1729756150000|2024-10-24 07:49:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1729756180000|2024-10-24 07:49:40|||||||||1
1729756250000|2024-10-24 07:50:50|||||||||1
1729756260000|2024-10-24 07:51:00|||||||||2
1729756310000|2024-10-24 07:51:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729756370000|2024-10-24 07:52:50|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729756380000|2024-10-24 07:53:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729756410000|2024-10-24 07:53:30|||||||||2
1729756430000|2024-10-24 07:53:50|||||||||1
1729756470000|2024-10-24 07:54:30|||||||||1
1729756490000|2024-10-24 07:54:50|||||||||15
1729756510000|2024-10-24 07:55:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729756540000|2024-10-24 07:55:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729756550000|2024-10-24 07:55:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729756580000|2024-10-24 07:56:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1729756610000|2024-10-24 07:56:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1729756620000|2024-10-24 07:57:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729756630000|2024-10-24 07:57:10|18.05|17.97|18.09|18.01|18.09|18.01|18.05|17.97|94
1729756760000|2024-10-24 07:59:20|||||||||1
1729756770000|2024-10-24 07:59:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1729756780000|2024-10-24 07:59:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729756790000|2024-10-24 07:59:50|||||||||1
1729756800000|2024-10-24 08:00:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729756820000|2024-10-24 08:00:20|||||||||1
1729756860000|2024-10-24 08:01:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|15
1729756960000|2024-10-24 08:02:40|||||||||1
1729756970000|2024-10-24 08:02:50|||||||||1
1729757010000|2024-10-24 08:03:30|||||||||1
1729757040000|2024-10-24 08:04:00|||||||||1
1729757150000|2024-10-24 08:05:50|||||||||1
1729757190000|2024-10-24 08:06:30|||||||||1
1729757300000|2024-10-24 08:08:20|||||||||4
1729757320000|2024-10-24 08:08:40|||||||||1
1729757330000|2024-10-24 08:08:50|||||||||1
1729757430000|2024-10-24 08:10:30|||||||||2
1729757500000|2024-10-24 08:11:40|||||||||4
1729757540000|2024-10-24 08:12:20|||||||||1
1729757600000|2024-10-24 08:13:20|||||||||1
1729757620000|2024-10-24 08:13:40|||||||||1
1729757640000|2024-10-24 08:14:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|24
1729757650000|2024-10-24 08:14:10|||||||||1
1729757660000|2024-10-24 08:14:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|56
1729757680000|2024-10-24 08:14:40|||||||||1
1729757710000|2024-10-24 08:15:10|||||||||1
1729757770000|2024-10-24 08:16:10|||||||||1
1729757830000|2024-10-24 08:17:10|||||||||8
1729757860000|2024-10-24 08:17:40|||||||||1
1729757880000|2024-10-24 08:18:00|||||||||8
1729757910000|2024-10-24 08:18:30|||||||||1
1729757960000|2024-10-24 08:19:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1729758040000|2024-10-24 08:20:40|||||||||1
1729758080000|2024-10-24 08:21:20|||||||||1
1729758190000|2024-10-24 08:23:10|||||||||7
1729758200000|2024-10-24 08:23:20|||||||||1
1729758220000|2024-10-24 08:23:40|||||||||1
1729758330000|2024-10-24 08:25:30|||||||||1
1729758350000|2024-10-24 08:25:50|||||||||1
1729758370000|2024-10-24 08:26:10|||||||||1
1729758390000|2024-10-24 08:26:30|||||||||1
1729758400000|2024-10-24 08:26:40|||||||||1
1729758410000|2024-10-24 08:26:50|||||||||1
1729758440000|2024-10-24 08:27:20|||||||||1
1729758460000|2024-10-24 08:27:40|||||||||1
1729758480000|2024-10-24 08:28:00|||||||||1
1729758490000|2024-10-24 08:28:10|||||||||1
1729758510000|2024-10-24 08:28:30|||||||||15
1729758530000|2024-10-24 08:28:50|||||||||1
1729758540000|2024-10-24 08:29:00|||||||||1
1729758550000|2024-10-24 08:29:10|||||||||1
1729758570000|2024-10-24 08:29:30|||||||||6
1729758580000|2024-10-24 08:29:40|||||||||2
1729758600000|2024-10-24 08:30:00|||||||||1
1729758620000|2024-10-24 08:30:20|||||||||1
1729758670000|2024-10-24 08:31:10|||||||||1
1729758680000|2024-10-24 08:31:20|||||||||1
1729758710000|2024-10-24 08:31:50|||||||||1
1729758740000|2024-10-24 08:32:20|||||||||1
1729758760000|2024-10-24 08:32:40|||||||||2
1729758770000|2024-10-24 08:32:50|||||||||1
1729758790000|2024-10-24 08:33:10|||||||||1
1729758860000|2024-10-24 08:34:20|||||||||1
1729758890000|2024-10-24 08:34:50|||||||||1
1729758940000|2024-10-24 08:35:40|||||||||2
1729758950000|2024-10-24 08:35:50|||||||||1
1729759000000|2024-10-24 08:36:40|||||||||1
1729759060000|2024-10-24 08:37:40|||||||||2
1729759080000|2024-10-24 08:38:00|||||||||1
1729759110000|2024-10-24 08:38:30|||||||||1
1729759130000|2024-10-24 08:38:50|||||||||1
1729759140000|2024-10-24 08:39:00|||||||||1
1729759290000|2024-10-24 08:41:30|||||||||2
1729759300000|2024-10-24 08:41:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|7
1729759310000|2024-10-24 08:41:50|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1729759320000|2024-10-24 08:42:00|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1729759330000|2024-10-24 08:42:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729759470000|2024-10-24 08:44:30|||||||||1
1729759500000|2024-10-24 08:45:00|||||||||1
1729759580000|2024-10-24 08:46:20|18.05|17.97|18.09|18.01|18.09|18.01|18.05|17.97|18
1729759600000|2024-10-24 08:46:40|18.05|17.97|18.05|17.97|18.09|18.01|18.05|17.97|14
1729759610000|2024-10-24 08:46:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|7
1729759620000|2024-10-24 08:47:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729759630000|2024-10-24 08:47:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729759640000|2024-10-24 08:47:20|||||||||1
1729759660000|2024-10-24 08:47:40|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1729759680000|2024-10-24 08:48:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729759690000|2024-10-24 08:48:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729759700000|2024-10-24 08:48:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1729759710000|2024-10-24 08:48:30|18.04|17.96|18.04|17.96|18.05|17.97|18.04|17.96|0
1729759830000|2024-10-24 08:50:30|||||||||1
1729759920000|2024-10-24 08:52:00|||||||||13
1729759940000|2024-10-24 08:52:20|||||||||1
1729759950000|2024-10-24 08:52:30|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|12
1729760180000|2024-10-24 08:56:20|||||||||1
1729760310000|2024-10-24 08:58:30|||||||||2
1729760360000|2024-10-24 08:59:20|||||||||1
1729760500000|2024-10-24 09:01:40|||||||||1
1729760510000|2024-10-24 09:01:50|||||||||2
1729760540000|2024-10-24 09:02:20|||||||||1
1729760550000|2024-10-24 09:02:30|||||||||1
1729760630000|2024-10-24 09:03:50|||||||||1
1729760710000|2024-10-24 09:05:10|||||||||1
1729760740000|2024-10-24 09:05:40|||||||||1
1729760780000|2024-10-24 09:06:20|||||||||1
1729760890000|2024-10-24 09:08:10|||||||||1
1729761000000|2024-10-24 09:10:00|18|17.92|18|17.92|18|17.92|18|17.92|59
1729761020000|2024-10-24 09:10:20|||||||||4
1729761030000|2024-10-24 09:10:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|53
1729761060000|2024-10-24 09:11:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|5
1729761070000|2024-10-24 09:11:10|||||||||2
1729761080000|2024-10-24 09:11:20|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|0
1729761210000|2024-10-24 09:13:30|18|17.92|18|17.92|18|17.92|18|17.92|27
1729761240000|2024-10-24 09:14:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|18
1729761250000|2024-10-24 09:14:10|18|17.92|18|17.92|18|17.92|18|17.92|1
1729761280000|2024-10-24 09:14:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|6
1729761290000|2024-10-24 09:14:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729761330000|2024-10-24 09:15:30|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|0
1729761340000|2024-10-24 09:15:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729761360000|2024-10-24 09:16:00|18|17.92|18|17.92|18|17.92|18|17.92|1
1729761420000|2024-10-24 09:17:00|||||||||1
1729761430000|2024-10-24 09:17:10|||||||||10
1729761500000|2024-10-24 09:18:20|||||||||10
1729761510000|2024-10-24 09:18:30|||||||||1
1729761530000|2024-10-24 09:18:50|||||||||10
1729761570000|2024-10-24 09:19:30|||||||||8
1729761640000|2024-10-24 09:20:40|||||||||1
1729761690000|2024-10-24 09:21:30|||||||||1
1729761870000|2024-10-24 09:24:30|||||||||2
1729761890000|2024-10-24 09:24:50|||||||||1
1729761930000|2024-10-24 09:25:30|||||||||1
1729762040000|2024-10-24 09:27:20|||||||||1
1729762110000|2024-10-24 09:28:30|||||||||15
1729762170000|2024-10-24 09:29:30|||||||||10
1729762220000|2024-10-24 09:30:20|||||||||2
1729762230000|2024-10-24 09:30:30|||||||||1
1729762260000|2024-10-24 09:31:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|28
1729762480000|2024-10-24 09:34:40|||||||||1
1729762510000|2024-10-24 09:35:10|||||||||1
1729762580000|2024-10-24 09:36:20|||||||||2
1729762660000|2024-10-24 09:37:40|||||||||1
1729762770000|2024-10-24 09:39:30|||||||||1
1729762780000|2024-10-24 09:39:40|||||||||1
1729762790000|2024-10-24 09:39:50|||||||||1
1729762840000|2024-10-24 09:40:40|||||||||1
1729762890000|2024-10-24 09:41:30|||||||||1
1729763000000|2024-10-24 09:43:20|||||||||240
1729763020000|2024-10-24 09:43:40|||||||||1
1729763080000|2024-10-24 09:44:40|||||||||23
1729763130000|2024-10-24 09:45:30|||||||||1
1729763140000|2024-10-24 09:45:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|9
1729763150000|2024-10-24 09:45:50|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1729763170000|2024-10-24 09:46:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1729763200000|2024-10-24 09:46:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729763270000|2024-10-24 09:47:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1729763280000|2024-10-24 09:48:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729763290000|2024-10-24 09:48:10|||||||||19
1729763320000|2024-10-24 09:48:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1729763350000|2024-10-24 09:49:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1729763360000|2024-10-24 09:49:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729763370000|2024-10-24 09:49:30|||||||||1
1729763380000|2024-10-24 09:49:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1729763390000|2024-10-24 09:49:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729763410000|2024-10-24 09:50:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1729763510000|2024-10-24 09:51:50|||||||||1
1729763550000|2024-10-24 09:52:30|||||||||1
1729763610000|2024-10-24 09:53:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|77
1729763620000|2024-10-24 09:53:40|||||||||15
1729763650000|2024-10-24 09:54:10|||||||||1
1729763700000|2024-10-24 09:55:00|||||||||1
1729763720000|2024-10-24 09:55:20|||||||||1
1729763900000|2024-10-24 09:58:20|||||||||1
1729763940000|2024-10-24 09:59:00|||||||||1
1729763990000|2024-10-24 09:59:50|||||||||1
1729764060000|2024-10-24 10:01:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|43
1729764070000|2024-10-24 10:01:10|18.08|18|18.07|17.99|18.09|18.01|18.07|17.99|0
1729764090000|2024-10-24 10:01:30|18.04|17.96|18.05|17.97|18.07|17.99|18.04|17.96|15
1729764100000|2024-10-24 10:01:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729764250000|2024-10-24 10:04:10|||||||||1
1729764300000|2024-10-24 10:05:00|||||||||46
1729764430000|2024-10-24 10:07:10|||||||||1
1729764510000|2024-10-24 10:08:30|||||||||1
1729764530000|2024-10-24 10:08:50|||||||||1
1729764600000|2024-10-24 10:10:00|||||||||4
1729764610000|2024-10-24 10:10:10|||||||||1
1729764680000|2024-10-24 10:11:20|||||||||1
1729764790000|2024-10-24 10:13:10|||||||||1
1729764800000|2024-10-24 10:13:20|||||||||1
1729764960000|2024-10-24 10:16:00|||||||||1
1729765010000|2024-10-24 10:16:50|||||||||1
1729765090000|2024-10-24 10:18:10|||||||||1
1729765140000|2024-10-24 10:19:00|||||||||1
1729765170000|2024-10-24 10:19:30|||||||||1
1729765220000|2024-10-24 10:20:20|||||||||15
1729765280000|2024-10-24 10:21:20|||||||||7
1729765320000|2024-10-24 10:22:00|||||||||1
1729765330000|2024-10-24 10:22:10|||||||||2
1729765380000|2024-10-24 10:23:00|||||||||1
1729765450000|2024-10-24 10:24:10|||||||||1
1729765490000|2024-10-24 10:24:50|18|17.92|18|17.92|18|17.92|18|17.92|15
1729765520000|2024-10-24 10:25:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1729765530000|2024-10-24 10:25:30|||||||||1
1729765630000|2024-10-24 10:27:10|||||||||1
1729765660000|2024-10-24 10:27:40|||||||||1
1729765670000|2024-10-24 10:27:50|||||||||1
1729765680000|2024-10-24 10:28:00|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|45
1729765700000|2024-10-24 10:28:20|||||||||1
1729765820000|2024-10-24 10:30:20|||||||||1
1729765850000|2024-10-24 10:30:50|||||||||1
1729765890000|2024-10-24 10:31:30|||||||||1
1729765950000|2024-10-24 10:32:30|||||||||1
1729766020000|2024-10-24 10:33:40|||||||||1
1729766040000|2024-10-24 10:34:00|||||||||1
1729766200000|2024-10-24 10:36:40|||||||||1
1729766230000|2024-10-24 10:37:10|||||||||1
1729766240000|2024-10-24 10:37:20|||||||||1
1729766380000|2024-10-24 10:39:40|||||||||1
1729766520000|2024-10-24 10:42:00|||||||||1
1729766560000|2024-10-24 10:42:40|||||||||1
1729766720000|2024-10-24 10:45:20|||||||||1
1729766730000|2024-10-24 10:45:30|||||||||1
1729766780000|2024-10-24 10:46:20|||||||||1
1729766810000|2024-10-24 10:46:50|||||||||1
1729766840000|2024-10-24 10:47:20|||||||||1
1729766890000|2024-10-24 10:48:10|||||||||1
1729766910000|2024-10-24 10:48:30|||||||||1
1729766930000|2024-10-24 10:48:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1729766960000|2024-10-24 10:49:20|||||||||1
1729767020000|2024-10-24 10:50:20|||||||||1
1729767050000|2024-10-24 10:50:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1729767060000|2024-10-24 10:51:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1729767070000|2024-10-24 10:51:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1729767080000|2024-10-24 10:51:20|18|17.92|18|17.92|18|17.92|18|17.92|2
1729767090000|2024-10-24 10:51:30|||||||||1
1729767100000|2024-10-24 10:51:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1729767130000|2024-10-24 10:52:10|||||||||1
1729767140000|2024-10-24 10:52:20|18|17.92|18|17.92|18|17.92|18|17.92|53
1729767150000|2024-10-24 10:52:30|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|19
1729767170000|2024-10-24 10:52:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729767180000|2024-10-24 10:53:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1729767260000|2024-10-24 10:54:20|||||||||1
1729767380000|2024-10-24 10:56:20|||||||||1
1729767420000|2024-10-24 10:57:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1729767440000|2024-10-24 10:57:20|||||||||1
1729767620000|2024-10-24 11:00:20|||||||||1
1729767670000|2024-10-24 11:01:10|||||||||1
1729767790000|2024-10-24 11:03:10|||||||||2
1729767850000|2024-10-24 11:04:10|||||||||1
1729767960000|2024-10-24 11:06:00|||||||||1
1729767970000|2024-10-24 11:06:10|||||||||1
1729767980000|2024-10-24 11:06:20|||||||||3
1729768030000|2024-10-24 11:07:10|||||||||1
1729768070000|2024-10-24 11:07:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1729768150000|2024-10-24 11:09:10|||||||||1
1729768170000|2024-10-24 11:09:30|||||||||1
1729768220000|2024-10-24 11:10:20|||||||||1
1729768240000|2024-10-24 11:10:40|||||||||1
1729768330000|2024-10-24 11:12:10|||||||||1
1729768420000|2024-10-24 11:13:40|||||||||1
1729768500000|2024-10-24 11:15:00|||||||||1
1729768530000|2024-10-24 11:15:30|||||||||1
1729768630000|2024-10-24 11:17:10|17.96|17.88|18|17.92|18|17.92|17.96|17.88|13
1729768820000|2024-10-24 11:20:20|||||||||2
1729768860000|2024-10-24 11:21:00|||||||||1
1729768870000|2024-10-24 11:21:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1729768880000|2024-10-24 11:21:20|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|2
1729769030000|2024-10-24 11:23:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1729769100000|2024-10-24 11:25:00|||||||||1
1729769210000|2024-10-24 11:26:50|||||||||1
1729769240000|2024-10-24 11:27:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729769260000|2024-10-24 11:27:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729769390000|2024-10-24 11:29:50|||||||||4
1729769550000|2024-10-24 11:32:30|||||||||15
1729769630000|2024-10-24 11:33:50|||||||||158
1729769690000|2024-10-24 11:34:50|||||||||1
1729769730000|2024-10-24 11:35:30|||||||||1
1729769780000|2024-10-24 11:36:20|||||||||1
1729769870000|2024-10-24 11:37:50|||||||||1
1729769920000|2024-10-24 11:38:40|||||||||1
1729769960000|2024-10-24 11:39:20|||||||||1
1729770060000|2024-10-24 11:41:00|||||||||1
1729770110000|2024-10-24 11:41:50|||||||||1
1729770250000|2024-10-24 11:44:10|||||||||1
1729770300000|2024-10-24 11:45:00|||||||||1
1729770440000|2024-10-24 11:47:20|||||||||1
1729770490000|2024-10-24 11:48:10|||||||||1
1729770720000|2024-10-24 11:52:00|||||||||1
1729770840000|2024-10-24 11:54:00|17.91|17.83|17.93|17.85|17.95|17.87|17.91|17.83|6
1729770850000|2024-10-24 11:54:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1729770860000|2024-10-24 11:54:20|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|3
1729771020000|2024-10-24 11:57:00|||||||||1
1729771050000|2024-10-24 11:57:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1729771080000|2024-10-24 11:58:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1729771100000|2024-10-24 11:58:20|||||||||1
1729771140000|2024-10-24 11:59:00|||||||||1
1729771180000|2024-10-24 11:59:40|||||||||1
1729771200000|2024-10-24 12:00:00|||||||||1
1729771220000|2024-10-24 12:00:20|||||||||1
1729771270000|2024-10-24 12:01:10|||||||||1
1729771310000|2024-10-24 12:01:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|93
1729771530000|2024-10-24 12:05:30|||||||||1
1729771660000|2024-10-24 12:07:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|24
1729771670000|2024-10-24 12:07:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1729771710000|2024-10-24 12:08:30|||||||||10
1729771730000|2024-10-24 12:08:50|||||||||20
1729771830000|2024-10-24 12:10:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|11
1729771870000|2024-10-24 12:11:10|18|17.92|18|17.92|18|17.92|18|17.92|6
1729771890000|2024-10-24 12:11:30|||||||||1
1729771900000|2024-10-24 12:11:40|17.98|17.9|18|17.92|18|17.92|17.98|17.9|1
1729771910000|2024-10-24 12:11:50|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|1
1729771920000|2024-10-24 12:12:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1729771930000|2024-10-24 12:12:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|1
1729771950000|2024-10-24 12:12:30|||||||||1
1729771970000|2024-10-24 12:12:50|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1729771990000|2024-10-24 12:13:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1729772000000|2024-10-24 12:13:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729772040000|2024-10-24 12:14:00|||||||||1
1729772100000|2024-10-24 12:15:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729772140000|2024-10-24 12:15:40|||||||||1
1729772180000|2024-10-24 12:16:20|||||||||1
1729772230000|2024-10-24 12:17:10|||||||||1
1729772260000|2024-10-24 12:17:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729772280000|2024-10-24 12:18:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1729772320000|2024-10-24 12:18:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729772340000|2024-10-24 12:19:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1729772350000|2024-10-24 12:19:10|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1729772360000|2024-10-24 12:19:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729772630000|2024-10-24 12:23:50|||||||||7
1729772970000|2024-10-24 12:29:30|||||||||5
1729772980000|2024-10-24 12:29:40|||||||||4
1729773000000|2024-10-24 12:30:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|6
1729773010000|2024-10-24 12:30:10|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|5
1729773020000|2024-10-24 12:30:20|17.93|17.85|17.93|17.85|17.95|17.87|17.91|17.83|3
1729773040000|2024-10-24 12:30:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729773230000|2024-10-24 12:33:50|||||||||1
1729773410000|2024-10-24 12:36:50|||||||||16
1729773450000|2024-10-24 12:37:30|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|8
1729773460000|2024-10-24 12:37:40|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|3
1729773470000|2024-10-24 12:37:50|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|1
1729773480000|2024-10-24 12:38:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|2
1729773490000|2024-10-24 12:38:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1729773620000|2024-10-24 12:40:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729773640000|2024-10-24 12:40:40|||||||||26
1729773650000|2024-10-24 12:40:50|||||||||25
1729773670000|2024-10-24 12:41:10|18|17.92|18|17.92|18|17.92|18|17.92|14
1729773700000|2024-10-24 12:41:40|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|15
1729773720000|2024-10-24 12:42:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729773780000|2024-10-24 12:43:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729773810000|2024-10-24 12:43:30|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1729773840000|2024-10-24 12:44:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1729773870000|2024-10-24 12:44:30|||||||||1
1729773900000|2024-10-24 12:45:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1729773940000|2024-10-24 12:45:40|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1729773950000|2024-10-24 12:45:50|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1729773960000|2024-10-24 12:46:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729773970000|2024-10-24 12:46:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729774020000|2024-10-24 12:47:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729774030000|2024-10-24 12:47:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729774040000|2024-10-24 12:47:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729774050000|2024-10-24 12:47:30|17.98|17.9|18|17.92|18|17.92|17.98|17.9|15
1729774060000|2024-10-24 12:47:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1729774080000|2024-10-24 12:48:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729774170000|2024-10-24 12:49:30|||||||||1
1729774200000|2024-10-24 12:50:00|18|17.92|18|17.92|18|17.92|18|17.92|4
1729774240000|2024-10-24 12:50:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1729774370000|2024-10-24 12:52:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1729774380000|2024-10-24 12:53:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1729774410000|2024-10-24 12:53:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729774420000|2024-10-24 12:53:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1729774430000|2024-10-24 12:53:50|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|1
1729774530000|2024-10-24 12:55:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729774550000|2024-10-24 12:55:50|||||||||1
1729774560000|2024-10-24 12:56:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729774580000|2024-10-24 12:56:20|||||||||1
1729774710000|2024-10-24 12:58:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729774730000|2024-10-24 12:58:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729774770000|2024-10-24 12:59:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729774780000|2024-10-24 12:59:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729774800000|2024-10-24 13:00:00|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|0
1729774820000|2024-10-24 13:00:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1729774830000|2024-10-24 13:00:30|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1729774850000|2024-10-24 13:00:50|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1729774860000|2024-10-24 13:01:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1729774900000|2024-10-24 13:01:40|||||||||1
1729774990000|2024-10-24 13:03:10|||||||||20
1729775000000|2024-10-24 13:03:20|||||||||10
1729775090000|2024-10-24 13:04:50|||||||||10
1729775110000|2024-10-24 13:05:10|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1729775130000|2024-10-24 13:05:30|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1729775210000|2024-10-24 13:06:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|15
1729775260000|2024-10-24 13:07:40|||||||||29
1729775340000|2024-10-24 13:09:00|||||||||4
1729775890000|2024-10-24 13:18:10|||||||||15
1729775900000|2024-10-24 13:18:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|10
1729775910000|2024-10-24 13:18:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729775940000|2024-10-24 13:19:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|54
1729775970000|2024-10-24 13:19:30|||||||||8
1729775990000|2024-10-24 13:19:50|||||||||10
1729776070000|2024-10-24 13:21:10|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|8
1729776300000|2024-10-24 13:25:00|17.96|17.88|18|17.92|18|17.92|17.96|17.88|24
1729776310000|2024-10-24 13:25:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|1
1729776370000|2024-10-24 13:26:10|18|17.92|17.96|17.88|18|17.92|17.96|17.88|2
1729776380000|2024-10-24 13:26:20|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1729776390000|2024-10-24 13:26:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1729776450000|2024-10-24 13:27:30|||||||||16
1729776510000|2024-10-24 13:28:30|18|17.92|17.96|17.88|18|17.92|17.96|17.88|7
1729776550000|2024-10-24 13:29:10|18|17.92|17.96|17.88|18|17.92|17.96|17.88|2
1729776560000|2024-10-24 13:29:20|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|59
1729776570000|2024-10-24 13:29:30|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|6
1729776580000|2024-10-24 13:29:40|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1729776590000|2024-10-24 13:29:50|17.96|17.88|18|17.92|18|17.92|17.96|17.88|0
1729776600000|2024-10-24 13:30:00|18.03|17.95|18|17.92|18.05|17.97|18|17.92|27
1729776610000|2024-10-24 13:30:10|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|0
1729776620000|2024-10-24 13:30:20|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1729776630000|2024-10-24 13:30:30|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1729776670000|2024-10-24 13:31:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|9
1729776730000|2024-10-24 13:32:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|12
1729776740000|2024-10-24 13:32:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|243
1729776760000|2024-10-24 13:32:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|15
1729776790000|2024-10-24 13:33:10|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|2
1729776800000|2024-10-24 13:33:20|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1729776810000|2024-10-24 13:33:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1729776820000|2024-10-24 13:33:40|||||||||1
1729776830000|2024-10-24 13:33:50|18.08|18|18.08|18|18.08|18|18.08|18|1
1729776840000|2024-10-24 13:34:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729776850000|2024-10-24 13:34:10|18.08|18|18.08|18|18.08|18|18.08|18|1
1729776860000|2024-10-24 13:34:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1729776870000|2024-10-24 13:34:30|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|0
1729776880000|2024-10-24 13:34:40|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|1
1729776900000|2024-10-24 13:35:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|1
1729776910000|2024-10-24 13:35:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1729776920000|2024-10-24 13:35:20|||||||||1
1729776930000|2024-10-24 13:35:30|||||||||1
1729776950000|2024-10-24 13:35:50|18.1|18.02|18.1|18.02|18.13|18.05|18.1|18.02|11
1729776960000|2024-10-24 13:36:00|18.08|18|18.08|18|18.08|18|18.08|18|1
1729776990000|2024-10-24 13:36:30|18.09|18.01|18.13|18.05|18.13|18.05|18.08|18|0
1729777000000|2024-10-24 13:36:40|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|8
1729777010000|2024-10-24 13:36:50|18.11|18.03|18.08|18|18.11|18.03|18.08|18|0
1729777020000|2024-10-24 13:37:00|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|1
1729777030000|2024-10-24 13:37:10|18.08|18|18.1|18.02|18.1|18.02|18.08|18|1
1729777050000|2024-10-24 13:37:30|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1729777060000|2024-10-24 13:37:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1729777070000|2024-10-24 13:37:50|||||||||1
1729777090000|2024-10-24 13:38:10|||||||||1
1729777130000|2024-10-24 13:38:50|||||||||1
1729777150000|2024-10-24 13:39:10|||||||||1
1729777160000|2024-10-24 13:39:20|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|19
1729777170000|2024-10-24 13:39:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|2
1729777290000|2024-10-24 13:41:30|||||||||1
1729777300000|2024-10-24 13:41:40|18.06|17.98|18.08|18|18.08|18|18.06|17.98|20
1729777350000|2024-10-24 13:42:30|||||||||3
1729777420000|2024-10-24 13:43:40|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|18
1729777430000|2024-10-24 13:43:50|18.08|18|18.08|18|18.08|18|18.08|18|1
1729777460000|2024-10-24 13:44:20|||||||||10
1729777470000|2024-10-24 13:44:30|||||||||2
1729777500000|2024-10-24 13:45:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1729777510000|2024-10-24 13:45:10|18.09|18.01|18.1|18.02|18.11|18.03|18.09|18.01|33
1729777530000|2024-10-24 13:45:30|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|22
1729777540000|2024-10-24 13:45:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|3
1729777560000|2024-10-24 13:46:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|24
1729777570000|2024-10-24 13:46:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|14
1729777660000|2024-10-24 13:47:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|9
1729777700000|2024-10-24 13:48:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|2
1729777720000|2024-10-24 13:48:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729777740000|2024-10-24 13:49:00|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1729777810000|2024-10-24 13:50:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729777820000|2024-10-24 13:50:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1729777830000|2024-10-24 13:50:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1729777840000|2024-10-24 13:50:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1729777850000|2024-10-24 13:50:50|18.14|18.06|18.13|18.05|18.15|18.07|18.13|18.05|0
1729777890000|2024-10-24 13:51:30|||||||||1
1729777900000|2024-10-24 13:51:40|||||||||1
1729777910000|2024-10-24 13:51:50|||||||||2
1729777930000|2024-10-24 13:52:10|||||||||1
1729777940000|2024-10-24 13:52:20|||||||||3
1729777950000|2024-10-24 13:52:30|||||||||1
1729777970000|2024-10-24 13:52:50|||||||||2
1729777980000|2024-10-24 13:53:00|||||||||1
1729777990000|2024-10-24 13:53:10|||||||||1
1729778010000|2024-10-24 13:53:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|55
1729778040000|2024-10-24 13:54:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1729778100000|2024-10-24 13:55:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|147
1729778140000|2024-10-24 13:55:40|||||||||18
1729778160000|2024-10-24 13:56:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|19
1729778170000|2024-10-24 13:56:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|2
1729778180000|2024-10-24 13:56:20|18.08|18|18.08|18|18.08|18|18.06|17.98|7
1729778190000|2024-10-24 13:56:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|19
1729778200000|2024-10-24 13:56:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729778210000|2024-10-24 13:56:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1729778220000|2024-10-24 13:57:00|18.09|18.01|18.1|18.02|18.1|18.02|18.08|18|3
1729778370000|2024-10-24 13:59:30|||||||||2
1729778400000|2024-10-24 14:00:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1729778410000|2024-10-24 14:00:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1729778450000|2024-10-24 14:00:50|||||||||2
1729778470000|2024-10-24 14:01:10|||||||||2
1729778500000|2024-10-24 14:01:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729778530000|2024-10-24 14:02:10|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1729778540000|2024-10-24 14:02:20|18.08|18|18.08|18|18.09|18.01|18.08|18|3
1729778550000|2024-10-24 14:02:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|77
1729778590000|2024-10-24 14:03:10|18.08|18|18.05|17.97|18.08|18|18.05|17.97|31
1729778650000|2024-10-24 14:04:10|18.08|18|18.08|18|18.08|18|18.08|18|71
1729778660000|2024-10-24 14:04:20|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|25
1729778670000|2024-10-24 14:04:30|18.1|18.02|18.08|18|18.1|18.02|18.08|18|21
1729778680000|2024-10-24 14:04:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|40
1729778720000|2024-10-24 14:05:20|||||||||4
1729778730000|2024-10-24 14:05:30|18.11|18.03|18.08|18|18.13|18.05|18.08|18|8
1729778750000|2024-10-24 14:05:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|6
1729778790000|2024-10-24 14:06:30|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|15
1729778820000|2024-10-24 14:07:00|18.08|18|18.13|18.05|18.13|18.05|18.08|18|5
1729778870000|2024-10-24 14:07:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|1
1729778880000|2024-10-24 14:08:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1729778890000|2024-10-24 14:08:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1729778980000|2024-10-24 14:09:40|||||||||1
1729779000000|2024-10-24 14:10:00|||||||||1
1729779030000|2024-10-24 14:10:30|||||||||1
1729779040000|2024-10-24 14:10:40|||||||||1
1729779080000|2024-10-24 14:11:20|||||||||1
1729779100000|2024-10-24 14:11:40|||||||||1
1729779110000|2024-10-24 14:11:50|||||||||1
1729779130000|2024-10-24 14:12:10|||||||||1
1729779170000|2024-10-24 14:12:50|18.11|18.03|18.1|18.02|18.11|18.03|18.08|18|13
1729779180000|2024-10-24 14:13:00|18.11|18.03|18.08|18|18.11|18.03|18.08|18|3
1729779230000|2024-10-24 14:13:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|41
1729779240000|2024-10-24 14:14:00|||||||||1
1729779290000|2024-10-24 14:14:50|||||||||1
1729779320000|2024-10-24 14:15:20|||||||||1
1729779360000|2024-10-24 14:16:00|||||||||5
1729779370000|2024-10-24 14:16:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|24
1729779380000|2024-10-24 14:16:20|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|3
1729779390000|2024-10-24 14:16:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|26
1729779400000|2024-10-24 14:16:40|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|7
1729779440000|2024-10-24 14:17:20|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|8
1729779460000|2024-10-24 14:17:40|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|25
1729779580000|2024-10-24 14:19:40|||||||||10
1729779600000|2024-10-24 14:20:00|||||||||67
1729779620000|2024-10-24 14:20:20|||||||||63
1729779670000|2024-10-24 14:21:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|46
1729779680000|2024-10-24 14:21:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|44
1729779730000|2024-10-24 14:22:10|||||||||3
1729779820000|2024-10-24 14:23:40|18.17|18.09|18.13|18.05|18.18|18.1|18.13|18.05|35
1729779910000|2024-10-24 14:25:10|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|28
1729779920000|2024-10-24 14:25:20|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|4
1729779930000|2024-10-24 14:25:30|18.13|18.05|18.13|18.05|18.13|18.05|18.1|18.02|35
1729780030000|2024-10-24 14:27:10|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1729780060000|2024-10-24 14:27:40|||||||||2
1729780070000|2024-10-24 14:27:50|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1729780090000|2024-10-24 14:28:10|18.14|18.06|18.15|18.07|18.18|18.1|18.14|18.06|7
1729780100000|2024-10-24 14:28:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1729780110000|2024-10-24 14:28:30|18.14|18.06|18.14|18.06|18.15|18.07|18.13|18.05|0
1729780120000|2024-10-24 14:28:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729780140000|2024-10-24 14:29:00|18.14|18.06|18.15|18.07|18.15|18.07|18.13|18.05|4
1729780150000|2024-10-24 14:29:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1729780210000|2024-10-24 14:30:10|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1729780220000|2024-10-24 14:30:20|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1729780230000|2024-10-24 14:30:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|56
1729780240000|2024-10-24 14:30:40|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|27
1729780260000|2024-10-24 14:31:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|24
1729780290000|2024-10-24 14:31:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1729780300000|2024-10-24 14:31:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1729780390000|2024-10-24 14:33:10|||||||||1
1729780440000|2024-10-24 14:34:00|18.16|18.08|18.15|18.07|18.16|18.08|18.14|18.06|9
1729780450000|2024-10-24 14:34:10|||||||||1
1729780490000|2024-10-24 14:34:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1729780510000|2024-10-24 14:35:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|7
1729780560000|2024-10-24 14:36:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1729780620000|2024-10-24 14:37:00|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|8
1729780630000|2024-10-24 14:37:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1729780640000|2024-10-24 14:37:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|1
1729780690000|2024-10-24 14:38:10|||||||||1
1729780710000|2024-10-24 14:38:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|3
1729780790000|2024-10-24 14:39:50|||||||||2
1729780800000|2024-10-24 14:40:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1729780820000|2024-10-24 14:40:20|||||||||1
1729780980000|2024-10-24 14:43:00|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|65
1729781030000|2024-10-24 14:43:50|||||||||1
1729781080000|2024-10-24 14:44:40|||||||||1
1729781100000|2024-10-24 14:45:00|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|52
1729781110000|2024-10-24 14:45:10|18.25|18.17|18.27|18.19|18.28|18.2|18.25|18.17|82
1729781120000|2024-10-24 14:45:20|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|124
1729781200000|2024-10-24 14:46:40|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|35
1729781210000|2024-10-24 14:46:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729781270000|2024-10-24 14:47:50|||||||||1
1729781290000|2024-10-24 14:48:10|18.32|18.24|18.33|18.25|18.33|18.25|18.28|18.2|18
1729781300000|2024-10-24 14:48:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1729781330000|2024-10-24 14:48:50|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|2
1729781340000|2024-10-24 14:49:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1729781350000|2024-10-24 14:49:10|18.3|18.22|18.28|18.2|18.32|18.24|18.28|18.2|15
1729781370000|2024-10-24 14:49:30|||||||||20
1729781390000|2024-10-24 14:49:50|||||||||20
1729781460000|2024-10-24 14:51:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|28
1729781510000|2024-10-24 14:51:50|18.37|18.29|18.37|18.29|18.37|18.29|18.33|18.25|41
1729781520000|2024-10-24 14:52:00|18.33|18.25|18.33|18.25|18.37|18.29|18.33|18.25|1
1729781530000|2024-10-24 14:52:10|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1729781560000|2024-10-24 14:52:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1729781680000|2024-10-24 14:54:40|||||||||10
1729781730000|2024-10-24 14:55:30|||||||||1
1729781750000|2024-10-24 14:55:50|||||||||1
1729781770000|2024-10-24 14:56:10|||||||||1
1729781790000|2024-10-24 14:56:30|||||||||1
1729781810000|2024-10-24 14:56:50|||||||||1
1729781830000|2024-10-24 14:57:10|||||||||1
1729781860000|2024-10-24 14:57:40|||||||||1
1729781890000|2024-10-24 14:58:10|||||||||2
1729781920000|2024-10-24 14:58:40|||||||||1
1729781930000|2024-10-24 14:58:50|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|133
1729781940000|2024-10-24 14:59:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|2
1729781950000|2024-10-24 14:59:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|25
1729781970000|2024-10-24 14:59:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|4
1729781980000|2024-10-24 14:59:40|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|21
1729782000000|2024-10-24 15:00:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|0
1729782030000|2024-10-24 15:00:30|||||||||10
1729782050000|2024-10-24 15:00:50|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1729782060000|2024-10-24 15:01:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|0
1729782070000|2024-10-24 15:01:10|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|114
1729782080000|2024-10-24 15:01:20|||||||||39
1729782190000|2024-10-24 15:03:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|77
1729782200000|2024-10-24 15:03:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|26
1729782240000|2024-10-24 15:04:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|1
1729782270000|2024-10-24 15:04:30|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|15
1729782280000|2024-10-24 15:04:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|34
1729782290000|2024-10-24 15:04:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|17
1729782330000|2024-10-24 15:05:30|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|166
1729782340000|2024-10-24 15:05:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1729782350000|2024-10-24 15:05:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1729782440000|2024-10-24 15:07:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1729782480000|2024-10-24 15:08:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|145
1729782490000|2024-10-24 15:08:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1729782500000|2024-10-24 15:08:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1729782520000|2024-10-24 15:08:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1729782540000|2024-10-24 15:09:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1729782550000|2024-10-24 15:09:10|||||||||1
1729782560000|2024-10-24 15:09:20|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|121
1729782610000|2024-10-24 15:10:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|163
1729782670000|2024-10-24 15:11:10|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|4
1729782840000|2024-10-24 15:14:00|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|26
1729782850000|2024-10-24 15:14:10|||||||||15
1729782890000|2024-10-24 15:14:50|||||||||2
1729782900000|2024-10-24 15:15:00|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|10
1729782910000|2024-10-24 15:15:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1729782920000|2024-10-24 15:15:20|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|26
1729782950000|2024-10-24 15:15:50|||||||||1
1729782960000|2024-10-24 15:16:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|12
1729783000000|2024-10-24 15:16:40|||||||||1
1729783050000|2024-10-24 15:17:30|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|10
1729783060000|2024-10-24 15:17:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729783070000|2024-10-24 15:17:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|50
1729783090000|2024-10-24 15:18:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|73
1729783100000|2024-10-24 15:18:20|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|8
1729783150000|2024-10-24 15:19:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|17
1729783190000|2024-10-24 15:19:50|||||||||1
1729783200000|2024-10-24 15:20:00|||||||||1
1729783220000|2024-10-24 15:20:20|||||||||2
1729783260000|2024-10-24 15:21:00|||||||||1
1729783270000|2024-10-24 15:21:10|||||||||1
1729783300000|2024-10-24 15:21:40|||||||||2
1729783320000|2024-10-24 15:22:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|93
1729783330000|2024-10-24 15:22:10|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|3
1729783340000|2024-10-24 15:22:20|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|2
1729783350000|2024-10-24 15:22:30|||||||||10
1729783380000|2024-10-24 15:23:00|||||||||1
1729783410000|2024-10-24 15:23:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|202
1729783440000|2024-10-24 15:24:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|31
1729783450000|2024-10-24 15:24:10|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|8
1729783460000|2024-10-24 15:24:20|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|9
1729783500000|2024-10-24 15:25:00|||||||||1
1729783540000|2024-10-24 15:25:40|||||||||2
1729783580000|2024-10-24 15:26:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|2
1729783620000|2024-10-24 15:27:00|||||||||4
1729783630000|2024-10-24 15:27:10|||||||||14
1729783640000|2024-10-24 15:27:20|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|45
1729783650000|2024-10-24 15:27:30|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|17
1729783660000|2024-10-24 15:27:40|||||||||3
1729783690000|2024-10-24 15:28:10|||||||||1
1729783700000|2024-10-24 15:28:20|||||||||2
1729783710000|2024-10-24 15:28:30|||||||||2
1729783740000|2024-10-24 15:29:00|||||||||14
1729783750000|2024-10-24 15:29:10|||||||||4
1729783760000|2024-10-24 15:29:20|||||||||13
1729783770000|2024-10-24 15:29:30|||||||||4
1729783780000|2024-10-24 15:29:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|34
1729783790000|2024-10-24 15:29:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|12
1729783800000|2024-10-24 15:30:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|33
1729783810000|2024-10-24 15:30:10|||||||||2
1729783820000|2024-10-24 15:30:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|100
1729783830000|2024-10-24 15:30:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1729783840000|2024-10-24 15:30:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|1
1729783850000|2024-10-24 15:30:50|||||||||2
1729783870000|2024-10-24 15:31:10|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1729783880000|2024-10-24 15:31:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1729783960000|2024-10-24 15:32:40|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|11
1729783970000|2024-10-24 15:32:50|||||||||2
1729784070000|2024-10-24 15:34:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729784080000|2024-10-24 15:34:40|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1729784090000|2024-10-24 15:34:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729784140000|2024-10-24 15:35:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1729784150000|2024-10-24 15:35:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1729784160000|2024-10-24 15:36:00|||||||||1
1729784170000|2024-10-24 15:36:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1729784180000|2024-10-24 15:36:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1729784240000|2024-10-24 15:37:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1729784370000|2024-10-24 15:39:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|7
1729784400000|2024-10-24 15:40:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1729784410000|2024-10-24 15:40:10|18.48|18.4|18.48|18.4|18.52|18.44|18.48|18.4|15
1729784420000|2024-10-24 15:40:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729784450000|2024-10-24 15:40:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1729784460000|2024-10-24 15:41:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729784470000|2024-10-24 15:41:10|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|6
1729784480000|2024-10-24 15:41:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729784500000|2024-10-24 15:41:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1729784510000|2024-10-24 15:41:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729784520000|2024-10-24 15:42:00|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|0
1729784560000|2024-10-24 15:42:40|||||||||28
1729784720000|2024-10-24 15:45:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729784730000|2024-10-24 15:45:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1729784740000|2024-10-24 15:45:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1729784750000|2024-10-24 15:45:50|||||||||1
1729784760000|2024-10-24 15:46:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1729784820000|2024-10-24 15:47:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1729784830000|2024-10-24 15:47:10|18.48|18.4|18.5|18.42|18.52|18.44|18.48|18.4|67
1729784840000|2024-10-24 15:47:20|18.48|18.4|18.5|18.42|18.52|18.44|18.48|18.4|0
1729784850000|2024-10-24 15:47:30|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|0
1729784870000|2024-10-24 15:47:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|1
1729784880000|2024-10-24 15:48:00|||||||||93
1729784890000|2024-10-24 15:48:10|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1729784900000|2024-10-24 15:48:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729784910000|2024-10-24 15:48:30|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|2
1729784920000|2024-10-24 15:48:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|11
1729784960000|2024-10-24 15:49:20|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|62
1729784970000|2024-10-24 15:49:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1729784980000|2024-10-24 15:49:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|13
1729784990000|2024-10-24 15:49:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|75
1729785000000|2024-10-24 15:50:00|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|0
1729785010000|2024-10-24 15:50:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|17
1729785030000|2024-10-24 15:50:30|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|2
1729785050000|2024-10-24 15:50:50|||||||||18
1729785070000|2024-10-24 15:51:10|18.58|18.5|18.58|18.5|18.6|18.52|18.57|18.49|0
1729785080000|2024-10-24 15:51:20|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|0
1729785140000|2024-10-24 15:52:20|||||||||6
1729785200000|2024-10-24 15:53:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1729785220000|2024-10-24 15:53:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|1
1729785240000|2024-10-24 15:54:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1729785250000|2024-10-24 15:54:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1729785290000|2024-10-24 15:54:50|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|1
1729785300000|2024-10-24 15:55:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1729785310000|2024-10-24 15:55:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1729785320000|2024-10-24 15:55:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1729785330000|2024-10-24 15:55:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1729785340000|2024-10-24 15:55:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1729785350000|2024-10-24 15:55:50|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|1
1729785360000|2024-10-24 15:56:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1729785370000|2024-10-24 15:56:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|5
1729785380000|2024-10-24 15:56:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1729785400000|2024-10-24 15:56:40|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1729785410000|2024-10-24 15:56:50|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|36
1729785420000|2024-10-24 15:57:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1729785430000|2024-10-24 15:57:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|1
1729785450000|2024-10-24 15:57:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729785460000|2024-10-24 15:57:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729785520000|2024-10-24 15:58:40|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1729785530000|2024-10-24 15:58:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1729785560000|2024-10-24 15:59:20|||||||||2
1729785570000|2024-10-24 15:59:30|18.51|18.43|18.5|18.42|18.52|18.44|18.5|18.42|1
1729785580000|2024-10-24 15:59:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729785590000|2024-10-24 15:59:50|||||||||16
1729785620000|2024-10-24 16:00:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729785630000|2024-10-24 16:00:30|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1729785650000|2024-10-24 16:00:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729785660000|2024-10-24 16:01:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|6
1729785670000|2024-10-24 16:01:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729785680000|2024-10-24 16:01:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729785700000|2024-10-24 16:01:40|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1729785710000|2024-10-24 16:01:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1729785720000|2024-10-24 16:02:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1729785740000|2024-10-24 16:02:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1729785750000|2024-10-24 16:02:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729785760000|2024-10-24 16:02:40|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|1
1729785790000|2024-10-24 16:03:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|1
1729785800000|2024-10-24 16:03:20|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|1
1729785810000|2024-10-24 16:03:30|18.58|18.5|18.56|18.48|18.6|18.52|18.56|18.48|0
1729785820000|2024-10-24 16:03:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1729785830000|2024-10-24 16:03:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1729785840000|2024-10-24 16:04:00|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1729785850000|2024-10-24 16:04:10|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1729785870000|2024-10-24 16:04:30|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|6
1729785890000|2024-10-24 16:04:50|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1729785900000|2024-10-24 16:05:00|18.6|18.52|18.56|18.48|18.6|18.52|18.55|18.47|3
1729785910000|2024-10-24 16:05:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1729785920000|2024-10-24 16:05:20|18.56|18.48|18.55|18.47|18.58|18.5|18.55|18.47|0
1729785950000|2024-10-24 16:05:50|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|0
1729785980000|2024-10-24 16:06:20|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1729785990000|2024-10-24 16:06:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1729786080000|2024-10-24 16:08:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|124
1729786110000|2024-10-24 16:08:30|||||||||1
1729786130000|2024-10-24 16:08:50|||||||||1
1729786180000|2024-10-24 16:09:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|8
1729786200000|2024-10-24 16:10:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1729786210000|2024-10-24 16:10:10|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1729786220000|2024-10-24 16:10:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1729786230000|2024-10-24 16:10:30|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1729786340000|2024-10-24 16:12:20|||||||||3
1729786350000|2024-10-24 16:12:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|88
1729786400000|2024-10-24 16:13:20|18.71|18.63|18.7|18.62|18.72|18.64|18.7|18.62|25
1729786410000|2024-10-24 16:13:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|2
1729786430000|2024-10-24 16:13:50|||||||||1
1729786510000|2024-10-24 16:15:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|24
1729786530000|2024-10-24 16:15:30|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1729786540000|2024-10-24 16:15:40|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|0
1729786560000|2024-10-24 16:16:00|18.71|18.63|18.75|18.67|18.75|18.67|18.71|18.63|0
1729786570000|2024-10-24 16:16:10|||||||||9
1729786600000|2024-10-24 16:16:40|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|3
1729786640000|2024-10-24 16:17:20|18.71|18.63|18.73|18.65|18.73|18.65|18.7|18.62|4
1729786660000|2024-10-24 16:17:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1729786670000|2024-10-24 16:17:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1729786700000|2024-10-24 16:18:20|||||||||18
1729786710000|2024-10-24 16:18:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|73
1729786730000|2024-10-24 16:18:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|4
1729786740000|2024-10-24 16:19:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|7
1729786860000|2024-10-24 16:21:00|18.71|18.63|18.7|18.62|18.73|18.65|18.7|18.62|6
1729786870000|2024-10-24 16:21:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1729786880000|2024-10-24 16:21:20|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|2
1729786910000|2024-10-24 16:21:50|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1729786920000|2024-10-24 16:22:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1729786960000|2024-10-24 16:22:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1729786970000|2024-10-24 16:22:50|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1729786980000|2024-10-24 16:23:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1729786990000|2024-10-24 16:23:10|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1729787000000|2024-10-24 16:23:20|||||||||1
1729787010000|2024-10-24 16:23:30|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|10
1729787020000|2024-10-24 16:23:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1729787040000|2024-10-24 16:24:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1729787050000|2024-10-24 16:24:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|11
1729787070000|2024-10-24 16:24:30|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|8
1729787080000|2024-10-24 16:24:40|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1729787090000|2024-10-24 16:24:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1729787110000|2024-10-24 16:25:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1729787120000|2024-10-24 16:25:20|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1729787130000|2024-10-24 16:25:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1729787140000|2024-10-24 16:25:40|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1729787150000|2024-10-24 16:25:50|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|0
1729787160000|2024-10-24 16:26:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1729787270000|2024-10-24 16:27:50|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1729787280000|2024-10-24 16:28:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|4
1729787430000|2024-10-24 16:30:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729787440000|2024-10-24 16:30:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729787450000|2024-10-24 16:30:50|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1729787460000|2024-10-24 16:31:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1729787470000|2024-10-24 16:31:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1729787480000|2024-10-24 16:31:20|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|24
1729787520000|2024-10-24 16:32:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|40
1729787560000|2024-10-24 16:32:40|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|13
1729787570000|2024-10-24 16:32:50|||||||||13
1729787630000|2024-10-24 16:33:50|||||||||13
1729787760000|2024-10-24 16:36:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|10
1729787770000|2024-10-24 16:36:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1729787780000|2024-10-24 16:36:20|18.5|18.42|18.51|18.43|18.51|18.43|18.48|18.4|0
1729787790000|2024-10-24 16:36:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729787800000|2024-10-24 16:36:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729787820000|2024-10-24 16:37:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|9
1729787830000|2024-10-24 16:37:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729787840000|2024-10-24 16:37:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1729787860000|2024-10-24 16:37:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1729787870000|2024-10-24 16:37:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1729787880000|2024-10-24 16:38:00|18.51|18.43|18.51|18.43|18.52|18.44|18.49|18.41|0
1729787890000|2024-10-24 16:38:10|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1729788010000|2024-10-24 16:40:10|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|6
1729788060000|2024-10-24 16:41:00|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|6
1729788070000|2024-10-24 16:41:10|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1729788080000|2024-10-24 16:41:20|18.47|18.39|18.47|18.39|18.49|18.41|18.47|18.39|0
1729788120000|2024-10-24 16:42:00|18.52|18.44|18.51|18.43|18.52|18.44|18.49|18.41|0
1729788160000|2024-10-24 16:42:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729788170000|2024-10-24 16:42:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729788180000|2024-10-24 16:43:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1729788200000|2024-10-24 16:43:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729788250000|2024-10-24 16:44:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1729788310000|2024-10-24 16:45:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729788330000|2024-10-24 16:45:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|1
1729788340000|2024-10-24 16:45:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729788350000|2024-10-24 16:45:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1729788600000|2024-10-24 16:50:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|19
1729788610000|2024-10-24 16:50:10|||||||||1
1729788630000|2024-10-24 16:50:30|||||||||18
1729788660000|2024-10-24 16:51:00|18.46|18.38|18.46|18.38|18.46|18.38|18.42|18.34|3
1729788670000|2024-10-24 16:51:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1729788680000|2024-10-24 16:51:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729788710000|2024-10-24 16:51:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|1
1729788720000|2024-10-24 16:52:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729788840000|2024-10-24 16:54:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|6
1729788860000|2024-10-24 16:54:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1729788880000|2024-10-24 16:54:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1729788900000|2024-10-24 16:55:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729788910000|2024-10-24 16:55:10|18.46|18.38|18.45|18.37|18.46|18.38|18.43|18.35|0
1729788930000|2024-10-24 16:55:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1729789130000|2024-10-24 16:58:50|||||||||78
1729789270000|2024-10-24 17:01:10|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|4
1729789310000|2024-10-24 17:01:50|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1729789330000|2024-10-24 17:02:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1729789350000|2024-10-24 17:02:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1729789440000|2024-10-24 17:04:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1729789450000|2024-10-24 17:04:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729789480000|2024-10-24 17:04:40|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|12
1729789500000|2024-10-24 17:05:00|||||||||1
1729789560000|2024-10-24 17:06:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|15
1729789570000|2024-10-24 17:06:10|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|0
1729789580000|2024-10-24 17:06:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1729789600000|2024-10-24 17:06:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729789620000|2024-10-24 17:07:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1729789680000|2024-10-24 17:08:00|||||||||44
1729789750000|2024-10-24 17:09:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|2
1729789770000|2024-10-24 17:09:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1729789790000|2024-10-24 17:09:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729789810000|2024-10-24 17:10:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729789960000|2024-10-24 17:12:40|18.26|18.18|18.23|18.15|18.27|18.19|18.23|18.15|35
1729789980000|2024-10-24 17:13:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|3
1729790020000|2024-10-24 17:13:40|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1729790030000|2024-10-24 17:13:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729790150000|2024-10-24 17:15:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|38
1729790210000|2024-10-24 17:16:50|||||||||29
1729790240000|2024-10-24 17:17:20|18.28|18.2|18.27|18.19|18.28|18.2|18.23|18.15|62
1729790250000|2024-10-24 17:17:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729790260000|2024-10-24 17:17:40|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1729790270000|2024-10-24 17:17:50|||||||||9
1729790290000|2024-10-24 17:18:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|3
1729790370000|2024-10-24 17:19:30|18.19|18.11|18.18|18.1|18.21|18.13|18.18|18.1|22
1729790380000|2024-10-24 17:19:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729790600000|2024-10-24 17:23:20|18.23|18.15|18.23|18.15|18.23|18.15|18.19|18.11|5
1729790610000|2024-10-24 17:23:30|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1729790630000|2024-10-24 17:23:50|||||||||8
1729790720000|2024-10-24 17:25:20|18.24|18.16|18.23|18.15|18.28|18.2|18.23|18.15|0
1729790760000|2024-10-24 17:26:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|3
1729790770000|2024-10-24 17:26:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1729790780000|2024-10-24 17:26:20|18.25|18.17|18.27|18.19|18.27|18.19|18.23|18.15|0
1729790800000|2024-10-24 17:26:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729790820000|2024-10-24 17:27:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729790830000|2024-10-24 17:27:10|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|2
1729790990000|2024-10-24 17:29:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|22
1729791050000|2024-10-24 17:30:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1729791520000|2024-10-24 17:38:40|||||||||3
1729791750000|2024-10-24 17:42:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|11
1729791780000|2024-10-24 17:43:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1729791790000|2024-10-24 17:43:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1729791810000|2024-10-24 17:43:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729792030000|2024-10-24 17:47:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1729792080000|2024-10-24 17:48:00|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|4
1729792090000|2024-10-24 17:48:10|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1729792100000|2024-10-24 17:48:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729792130000|2024-10-24 17:48:50|18.27|18.19|18.26|18.18|18.28|18.2|18.26|18.18|0
1729792160000|2024-10-24 17:49:20|18.27|18.19|18.28|18.2|18.28|18.2|18.26|18.18|0
1729792220000|2024-10-24 17:50:20|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1729792250000|2024-10-24 17:50:50|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1729792260000|2024-10-24 17:51:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1729792290000|2024-10-24 17:51:30|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1729792300000|2024-10-24 17:51:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1729792310000|2024-10-24 17:51:50|18.27|18.19|18.26|18.18|18.28|18.2|18.26|18.18|0
1729792320000|2024-10-24 17:52:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1729792340000|2024-10-24 17:52:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729792360000|2024-10-24 17:52:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729792380000|2024-10-24 17:53:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1729792400000|2024-10-24 17:53:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729792410000|2024-10-24 17:53:30|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1729792430000|2024-10-24 17:53:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729792440000|2024-10-24 17:54:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1729792450000|2024-10-24 17:54:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729792520000|2024-10-24 17:55:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|7
1729792530000|2024-10-24 17:55:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729792540000|2024-10-24 17:55:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729792550000|2024-10-24 17:55:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729792560000|2024-10-24 17:56:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729792610000|2024-10-24 17:56:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|1
1729792620000|2024-10-24 17:57:00|18.25|18.17|18.26|18.18|18.26|18.18|18.23|18.15|0
1729792640000|2024-10-24 17:57:20|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|0
1729792660000|2024-10-24 17:57:40|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1729792750000|2024-10-24 17:59:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|10
1729792760000|2024-10-24 17:59:20|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|1
1729792770000|2024-10-24 17:59:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|12
1729792790000|2024-10-24 17:59:50|||||||||4
1729792800000|2024-10-24 18:00:00|18.31|18.23|18.35|18.27|18.36|18.28|18.31|18.23|16
1729792810000|2024-10-24 18:00:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|26
1729792820000|2024-10-24 18:00:20|||||||||4
1729793010000|2024-10-24 18:03:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1729793020000|2024-10-24 18:03:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729793050000|2024-10-24 18:04:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1729793060000|2024-10-24 18:04:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729793070000|2024-10-24 18:04:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1729793080000|2024-10-24 18:04:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1729793090000|2024-10-24 18:04:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1729793140000|2024-10-24 18:05:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729793150000|2024-10-24 18:05:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|2
1729793160000|2024-10-24 18:06:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1729793180000|2024-10-24 18:06:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1729793320000|2024-10-24 18:08:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729793340000|2024-10-24 18:09:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1729793350000|2024-10-24 18:09:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1729793620000|2024-10-24 18:13:40|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1729793660000|2024-10-24 18:14:20|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|0
1729793670000|2024-10-24 18:14:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729793700000|2024-10-24 18:15:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1729793710000|2024-10-24 18:15:10|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1729794140000|2024-10-24 18:22:20|||||||||14
1729794150000|2024-10-24 18:22:30|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|15
1729794170000|2024-10-24 18:22:50|||||||||9
1729794200000|2024-10-24 18:23:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1729794210000|2024-10-24 18:23:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729794250000|2024-10-24 18:24:10|18.26|18.18|18.28|18.2|18.28|18.2|18.24|18.16|4
1729794260000|2024-10-24 18:24:20|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1729794270000|2024-10-24 18:24:30|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|0
1729794290000|2024-10-24 18:24:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729794310000|2024-10-24 18:25:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1729794320000|2024-10-24 18:25:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|8
1729794330000|2024-10-24 18:25:30|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1729794340000|2024-10-24 18:25:40|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1729794390000|2024-10-24 18:26:30|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|2
1729794410000|2024-10-24 18:26:50|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1729794450000|2024-10-24 18:27:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1729794460000|2024-10-24 18:27:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729794530000|2024-10-24 18:28:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729794550000|2024-10-24 18:29:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729794570000|2024-10-24 18:29:30|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1729794590000|2024-10-24 18:29:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1729794600000|2024-10-24 18:30:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729794630000|2024-10-24 18:30:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1729794640000|2024-10-24 18:30:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1729794650000|2024-10-24 18:30:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1729794920000|2024-10-24 18:35:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1729794940000|2024-10-24 18:35:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1729794950000|2024-10-24 18:35:50|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|0
1729795180000|2024-10-24 18:39:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|8
1729795210000|2024-10-24 18:40:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1729795230000|2024-10-24 18:40:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1729795240000|2024-10-24 18:40:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1729795250000|2024-10-24 18:40:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1729795320000|2024-10-24 18:42:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|2
1729795360000|2024-10-24 18:42:40|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|1
1729795370000|2024-10-24 18:42:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|7
1729795380000|2024-10-24 18:43:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729795520000|2024-10-24 18:45:20|18.35|18.27|18.33|18.25|18.36|18.28|18.33|18.25|6
1729795530000|2024-10-24 18:45:30|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1729795540000|2024-10-24 18:45:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729795560000|2024-10-24 18:46:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1729795960000|2024-10-24 18:52:40|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1729795970000|2024-10-24 18:52:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729796060000|2024-10-24 18:54:20|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1729796300000|2024-10-24 18:58:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1729796340000|2024-10-24 18:59:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729796370000|2024-10-24 18:59:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|4
1729796380000|2024-10-24 18:59:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1729796400000|2024-10-24 19:00:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1729796420000|2024-10-24 19:00:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1729796490000|2024-10-24 19:01:30|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|6
1729796500000|2024-10-24 19:01:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729796740000|2024-10-24 19:05:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729796750000|2024-10-24 19:05:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729796780000|2024-10-24 19:06:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729796790000|2024-10-24 19:06:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729796840000|2024-10-24 19:07:20|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1729796880000|2024-10-24 19:08:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1729797000000|2024-10-24 19:10:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|14
1729797060000|2024-10-24 19:11:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|7
1729797210000|2024-10-24 19:13:30|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|30
1729797230000|2024-10-24 19:13:50|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|15
1729797240000|2024-10-24 19:14:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|44
1729797600000|2024-10-24 19:20:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|43
1729797660000|2024-10-24 19:21:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|51
1729797740000|2024-10-24 19:22:20|18.08|18|18.09|18.01|18.09|18.01|18.08|18|58
1729797900000|2024-10-24 19:25:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1729797920000|2024-10-24 19:25:20|||||||||22
1729797960000|2024-10-24 19:26:00|||||||||20
1729798180000|2024-10-24 19:29:40|||||||||1
1729798210000|2024-10-24 19:30:10|18.05|17.97|18.09|18.01|18.09|18.01|18.05|17.97|42
1729798220000|2024-10-24 19:30:20|||||||||9
1729798240000|2024-10-24 19:30:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1729798320000|2024-10-24 19:32:00|18|17.92|18|17.92|18|17.92|18|17.92|26
1729798370000|2024-10-24 19:32:50|18.02|17.94|18|17.92|18.04|17.96|18|17.92|23
1729798380000|2024-10-24 19:33:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|5
1729798390000|2024-10-24 19:33:10|18|17.92|18|17.92|18|17.92|18|17.92|30
1729798410000|2024-10-24 19:33:30|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|0
1729798420000|2024-10-24 19:33:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1729798690000|2024-10-24 19:38:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729798700000|2024-10-24 19:38:20|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1729798710000|2024-10-24 19:38:30|18|17.92|18|17.92|18.02|17.94|18|17.92|0
1729798730000|2024-10-24 19:38:50|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1729798740000|2024-10-24 19:39:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1729798750000|2024-10-24 19:39:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|4
1729798970000|2024-10-24 19:42:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1729798980000|2024-10-24 19:43:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729799040000|2024-10-24 19:44:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|17
1729799060000|2024-10-24 19:44:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729799090000|2024-10-24 19:44:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729799100000|2024-10-24 19:45:00|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|3
1729799380000|2024-10-24 19:49:40|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|20
1729799390000|2024-10-24 19:49:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729799400000|2024-10-24 19:50:00|18.05|17.97|18.07|17.99|18.09|18.01|18.05|17.97|18
1729799410000|2024-10-24 19:50:10|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1729799440000|2024-10-24 19:50:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|10
1729799450000|2024-10-24 19:50:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729799460000|2024-10-24 19:51:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729799480000|2024-10-24 19:51:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729799530000|2024-10-24 19:52:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729799540000|2024-10-24 19:52:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729799570000|2024-10-24 19:52:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729799580000|2024-10-24 19:53:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729799590000|2024-10-24 19:53:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729799620000|2024-10-24 19:53:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729799680000|2024-10-24 19:54:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729799690000|2024-10-24 19:54:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729799700000|2024-10-24 19:55:00|||||||||2
1729799870000|2024-10-24 19:57:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|25
1729799880000|2024-10-24 19:58:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1729799890000|2024-10-24 19:58:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729799940000|2024-10-24 19:59:00|||||||||21
1729799970000|2024-10-24 19:59:30|||||||||54
1729799980000|2024-10-24 19:59:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729799990000|2024-10-24 19:59:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|7
1729815300000|2024-10-25 00:15:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1729815400000|2024-10-25 00:16:40|18.27|17.97|18.26|17.96|18.27|17.97|18.26|17.96|0
1729815410000|2024-10-25 00:16:50|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1729815600000|2024-10-25 00:20:00|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1729816170000|2024-10-25 00:29:30|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|0
1729816180000|2024-10-25 00:29:40|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1729817050000|2024-10-25 00:44:10|18.27|17.97|18.29|17.99|18.29|17.99|18.27|17.97|0
1729817110000|2024-10-25 00:45:10|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1729817160000|2024-10-25 00:46:00|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1729817820000|2024-10-25 00:57:00|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1729817840000|2024-10-25 00:57:20|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1729825020000|2024-10-25 02:57:00|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|0
1729828100000|2024-10-25 03:48:20|18.36|18.06|18.36|18.06|18.36|18.06|18.36|18.06|0
1729830790000|2024-10-25 04:33:10|18.31||18.31||18.31||18.31||0
1729830870000|2024-10-25 04:34:30|18.36||18.36||18.36||18.36||0
1729831530000|2024-10-25 04:45:30|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1729831540000|2024-10-25 04:45:40|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1729831700000|2024-10-25 04:48:20|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1729831760000|2024-10-25 04:49:20|18.37|18.12|18.38|18.08|18.38|18.12|18.37|18.08|0
1729833190000|2024-10-25 05:13:10|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1729833470000|2024-10-25 05:17:50|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1729834120000|2024-10-25 05:28:40|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1729834140000|2024-10-25 05:29:00|18.36|18.11|18.36|18.11|18.36|18.11|18.36|18.11|0
1729834220000|2024-10-25 05:30:20|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1729834780000|2024-10-25 05:39:40|18.36|18.11|18.36|18.11|18.36|18.11|18.36|18.11|0
1729835110000|2024-10-25 05:45:10|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1729835140000|2024-10-25 05:45:40|18.36|18.11|18.36|18.11|18.36|18.11|18.36|18.11|0
1729835400000|2024-10-25 05:50:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1729835410000|2024-10-25 05:50:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1729835420000|2024-10-25 05:50:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729835740000|2024-10-25 05:55:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729835870000|2024-10-25 05:57:50|||||||||1
1729835930000|2024-10-25 05:58:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1729836000000|2024-10-25 06:00:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1729836050000|2024-10-25 06:00:50|18.22|18.14|18.23|18.15|18.23|18.15|18.21|18.13|0
1729836080000|2024-10-25 06:01:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1729836140000|2024-10-25 06:02:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729836180000|2024-10-25 06:03:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729836300000|2024-10-25 06:05:00|||||||||3
1729836310000|2024-10-25 06:05:10|||||||||1
1729836530000|2024-10-25 06:08:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729836540000|2024-10-25 06:09:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|6
1729836770000|2024-10-25 06:12:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|3
1729836960000|2024-10-25 06:16:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729836970000|2024-10-25 06:16:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729836990000|2024-10-25 06:16:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1729837460000|2024-10-25 06:24:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729837600000|2024-10-25 06:26:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1729837720000|2024-10-25 06:28:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729838230000|2024-10-25 06:37:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1729838250000|2024-10-25 06:37:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1729838260000|2024-10-25 06:37:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729838300000|2024-10-25 06:38:20|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|0
1729838350000|2024-10-25 06:39:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1729838380000|2024-10-25 06:39:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|22
1729838420000|2024-10-25 06:40:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|90
1729838470000|2024-10-25 06:41:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729838540000|2024-10-25 06:42:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729838560000|2024-10-25 06:42:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1729838580000|2024-10-25 06:43:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729838770000|2024-10-25 06:46:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1729838810000|2024-10-25 06:46:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729838940000|2024-10-25 06:49:00|||||||||1
1729838970000|2024-10-25 06:49:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1729839140000|2024-10-25 06:52:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1729839380000|2024-10-25 06:56:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729839390000|2024-10-25 06:56:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729839500000|2024-10-25 06:58:20|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|31
1729839510000|2024-10-25 06:58:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1729839520000|2024-10-25 06:58:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729839530000|2024-10-25 06:58:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1729839540000|2024-10-25 06:59:00|||||||||2
1729839550000|2024-10-25 06:59:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729839570000|2024-10-25 06:59:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|13
1729839580000|2024-10-25 06:59:40|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|1
1729839590000|2024-10-25 06:59:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729839600000|2024-10-25 07:00:00|||||||||1
1729839610000|2024-10-25 07:00:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1729839620000|2024-10-25 07:00:20|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|4
1729839630000|2024-10-25 07:00:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1729839640000|2024-10-25 07:00:40|18.13|18.05|18.11|18.03|18.14|18.06|18.11|18.03|4
1729839660000|2024-10-25 07:01:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1729839710000|2024-10-25 07:01:50|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|3
1729839740000|2024-10-25 07:02:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1729839810000|2024-10-25 07:03:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|27
1729839920000|2024-10-25 07:05:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|15
1729839980000|2024-10-25 07:06:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729839990000|2024-10-25 07:06:30|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|8
1729840000000|2024-10-25 07:06:40|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1729840010000|2024-10-25 07:06:50|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1729840020000|2024-10-25 07:07:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729840050000|2024-10-25 07:07:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729840060000|2024-10-25 07:07:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729840070000|2024-10-25 07:07:50|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1729840090000|2024-10-25 07:08:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|15
1729840140000|2024-10-25 07:09:00|||||||||5
1729840150000|2024-10-25 07:09:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729840170000|2024-10-25 07:09:30|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729840180000|2024-10-25 07:09:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729840190000|2024-10-25 07:09:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|9
1729840200000|2024-10-25 07:10:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1729840210000|2024-10-25 07:10:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|3
1729840240000|2024-10-25 07:10:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|147
1729840270000|2024-10-25 07:11:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|177
1729840290000|2024-10-25 07:11:30|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|40
1729840330000|2024-10-25 07:12:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|2
1729840400000|2024-10-25 07:13:20|18.18|18.1|18.19|18.11|18.19|18.11|18.14|18.06|5
1729840510000|2024-10-25 07:15:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|172
1729840550000|2024-10-25 07:15:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729840560000|2024-10-25 07:16:00|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|63
1729840630000|2024-10-25 07:17:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|207
1729840680000|2024-10-25 07:18:00|||||||||5
1729840700000|2024-10-25 07:18:20|||||||||1
1729840710000|2024-10-25 07:18:30|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|14
1729840720000|2024-10-25 07:18:40|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|8
1729840740000|2024-10-25 07:19:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|4
1729840770000|2024-10-25 07:19:30|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1729840910000|2024-10-25 07:21:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|103
1729840940000|2024-10-25 07:22:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|24
1729841060000|2024-10-25 07:24:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|24
1729841070000|2024-10-25 07:24:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729841090000|2024-10-25 07:24:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1729841100000|2024-10-25 07:25:00|18.25|18.17|18.26|18.18|18.28|18.2|18.25|18.17|7
1729841110000|2024-10-25 07:25:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729841120000|2024-10-25 07:25:20|||||||||1
1729841140000|2024-10-25 07:25:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1729841150000|2024-10-25 07:25:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729841170000|2024-10-25 07:26:10|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|4
1729841180000|2024-10-25 07:26:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729841200000|2024-10-25 07:26:40|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|0
1729841210000|2024-10-25 07:26:50|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|1
1729841220000|2024-10-25 07:27:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1729841230000|2024-10-25 07:27:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729841250000|2024-10-25 07:27:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1729841260000|2024-10-25 07:27:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729841270000|2024-10-25 07:27:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729841280000|2024-10-25 07:28:00|||||||||2
1729841320000|2024-10-25 07:28:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729841330000|2024-10-25 07:28:50|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1729841370000|2024-10-25 07:29:30|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|0
1729841460000|2024-10-25 07:31:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|90
1729841470000|2024-10-25 07:31:10|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1729841520000|2024-10-25 07:32:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|1
1729841530000|2024-10-25 07:32:10|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|5
1729841540000|2024-10-25 07:32:20|||||||||1
1729841550000|2024-10-25 07:32:30|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|1
1729841590000|2024-10-25 07:33:10|18.28|18.2|18.24|18.16|18.28|18.2|18.24|18.16|17
1729841650000|2024-10-25 07:34:10|||||||||1
1729841680000|2024-10-25 07:34:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729841700000|2024-10-25 07:35:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729841720000|2024-10-25 07:35:20|||||||||14
1729841750000|2024-10-25 07:35:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729841790000|2024-10-25 07:36:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|53
1729841800000|2024-10-25 07:36:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729841810000|2024-10-25 07:36:50|||||||||5
1729841840000|2024-10-25 07:37:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1729841850000|2024-10-25 07:37:30|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1729841860000|2024-10-25 07:37:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729841870000|2024-10-25 07:37:50|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1729841880000|2024-10-25 07:38:00|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|0
1729841920000|2024-10-25 07:38:40|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|1
1729841930000|2024-10-25 07:38:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729841950000|2024-10-25 07:39:10|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1729841960000|2024-10-25 07:39:20|||||||||1
1729842140000|2024-10-25 07:42:20|||||||||1
1729842170000|2024-10-25 07:42:50|||||||||1
1729842380000|2024-10-25 07:46:20|||||||||1
1729842520000|2024-10-25 07:48:40|||||||||1
1729842560000|2024-10-25 07:49:20|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|89
1729842670000|2024-10-25 07:51:10|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|3
1729842680000|2024-10-25 07:51:20|||||||||1
1729842690000|2024-10-25 07:51:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729842700000|2024-10-25 07:51:40|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|1
1729842710000|2024-10-25 07:51:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729842730000|2024-10-25 07:52:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729842790000|2024-10-25 07:53:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729842830000|2024-10-25 07:53:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729842880000|2024-10-25 07:54:40|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|8
1729842890000|2024-10-25 07:54:50|||||||||10
1729842900000|2024-10-25 07:55:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|6
1729843010000|2024-10-25 07:56:50|||||||||1
1729843170000|2024-10-25 07:59:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|10
1729843200000|2024-10-25 08:00:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1729843220000|2024-10-25 08:00:20|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|1
1729843240000|2024-10-25 08:00:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|2
1729843280000|2024-10-25 08:01:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1729843380000|2024-10-25 08:03:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1729843430000|2024-10-25 08:03:50|||||||||2
1729843500000|2024-10-25 08:05:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|46
1729843570000|2024-10-25 08:06:10|||||||||1
1729843670000|2024-10-25 08:07:50|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|13
1729843680000|2024-10-25 08:08:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1729843740000|2024-10-25 08:09:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|23
1729843750000|2024-10-25 08:09:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|15
1729843760000|2024-10-25 08:09:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1729843830000|2024-10-25 08:10:30|||||||||1
1729844060000|2024-10-25 08:14:20|||||||||1
1729844170000|2024-10-25 08:16:10|18.28|18.2|18.27|18.19|18.28|18.2|18.23|18.15|15
1729844180000|2024-10-25 08:16:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729844230000|2024-10-25 08:17:10|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1729844240000|2024-10-25 08:17:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729844250000|2024-10-25 08:17:30|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1729844260000|2024-10-25 08:17:40|18.26|18.18|18.28|18.2|18.28|18.2|18.23|18.15|11
1729844270000|2024-10-25 08:17:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|10
1729844390000|2024-10-25 08:19:50|||||||||2
1729844400000|2024-10-25 08:20:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|18
1729844440000|2024-10-25 08:20:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1729844480000|2024-10-25 08:21:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|1
1729844490000|2024-10-25 08:21:30|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1729844520000|2024-10-25 08:22:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|4
1729844650000|2024-10-25 08:24:10|18.19|18.11|18.19|18.11|18.21|18.13|18.19|18.11|6
1729844680000|2024-10-25 08:24:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|15
1729844690000|2024-10-25 08:24:50|18.19|18.11|18.19|18.11|18.21|18.13|18.19|18.11|1
1729844750000|2024-10-25 08:25:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1729844800000|2024-10-25 08:26:40|||||||||2
1729844950000|2024-10-25 08:29:10|||||||||4
1729845050000|2024-10-25 08:30:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|171
1729845080000|2024-10-25 08:31:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729845110000|2024-10-25 08:31:50|||||||||1
1729845180000|2024-10-25 08:33:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|2
1729845220000|2024-10-25 08:33:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|15
1729845230000|2024-10-25 08:33:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1729845250000|2024-10-25 08:34:10|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1729845270000|2024-10-25 08:34:30|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1729845280000|2024-10-25 08:34:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1729845290000|2024-10-25 08:34:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729845320000|2024-10-25 08:35:20|||||||||1
1729845430000|2024-10-25 08:37:10|||||||||1
1729845450000|2024-10-25 08:37:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1729845460000|2024-10-25 08:37:40|18.18|18.1|18.18|18.1|18.18|18.1|18.14|18.06|10
1729845740000|2024-10-25 08:42:20|||||||||1
1729845890000|2024-10-25 08:44:50|||||||||2
1729845950000|2024-10-25 08:45:50|||||||||1
1729846100000|2024-10-25 08:48:20|||||||||1
1729846160000|2024-10-25 08:49:20|||||||||1
1729846210000|2024-10-25 08:50:10|||||||||1
1729846270000|2024-10-25 08:51:10|||||||||1
1729846320000|2024-10-25 08:52:00|||||||||1
1729846360000|2024-10-25 08:52:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1729846420000|2024-10-25 08:53:40|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1729846450000|2024-10-25 08:54:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1729846470000|2024-10-25 08:54:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729846520000|2024-10-25 08:55:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729846550000|2024-10-25 08:55:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729846580000|2024-10-25 08:56:20|||||||||1
1729846780000|2024-10-25 08:59:40|||||||||2
1729846790000|2024-10-25 08:59:50|||||||||1
1729846950000|2024-10-25 09:02:30|18.14|18.06|18.14|18.06|18.18|18.1|18.14|18.06|56
1729846960000|2024-10-25 09:02:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|29
1729846970000|2024-10-25 09:02:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1
1729846980000|2024-10-25 09:03:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|45
1729846990000|2024-10-25 09:03:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|35
1729847010000|2024-10-25 09:03:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1729847070000|2024-10-25 09:04:30|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|6
1729847090000|2024-10-25 09:04:50|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|0
1729847100000|2024-10-25 09:05:00|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|15
1729847110000|2024-10-25 09:05:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1729847140000|2024-10-25 09:05:40|||||||||2
1729847190000|2024-10-25 09:06:30|||||||||2
1729847210000|2024-10-25 09:06:50|||||||||1
1729847250000|2024-10-25 09:07:30|||||||||1
1729847340000|2024-10-25 09:09:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1729847420000|2024-10-25 09:10:20|||||||||1
1729847630000|2024-10-25 09:13:50|||||||||1
1729847670000|2024-10-25 09:14:30|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|58
1729847680000|2024-10-25 09:14:40|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1729847710000|2024-10-25 09:15:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|5
1729847720000|2024-10-25 09:15:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|5
1729847740000|2024-10-25 09:15:40|||||||||6
1729847800000|2024-10-25 09:16:40|||||||||1
1729847830000|2024-10-25 09:17:10|||||||||1
1729847890000|2024-10-25 09:18:10|||||||||1
1729847930000|2024-10-25 09:18:50|||||||||2
1729847950000|2024-10-25 09:19:10|||||||||1
1729847980000|2024-10-25 09:19:40|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|13
1729848050000|2024-10-25 09:20:50|||||||||1
1729848070000|2024-10-25 09:21:10|||||||||1
1729848090000|2024-10-25 09:21:30|||||||||15
1729848180000|2024-10-25 09:23:00|||||||||1
1729848260000|2024-10-25 09:24:20|||||||||1
1729848270000|2024-10-25 09:24:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|22
1729848290000|2024-10-25 09:24:50|||||||||2
1729848370000|2024-10-25 09:26:10|||||||||1
1729848390000|2024-10-25 09:26:30|||||||||1
1729848510000|2024-10-25 09:28:30|||||||||1
1729848550000|2024-10-25 09:29:10|||||||||4
1729848580000|2024-10-25 09:29:40|||||||||1
1729848630000|2024-10-25 09:30:30|||||||||1
1729848730000|2024-10-25 09:32:10|||||||||1
1729848750000|2024-10-25 09:32:30|||||||||1
1729848790000|2024-10-25 09:33:10|||||||||1
1729848850000|2024-10-25 09:34:10|||||||||1
1729848920000|2024-10-25 09:35:20|||||||||1
1729848950000|2024-10-25 09:35:50|||||||||1
1729849000000|2024-10-25 09:36:40|||||||||1
1729849080000|2024-10-25 09:38:00|||||||||1
1729849180000|2024-10-25 09:39:40|||||||||2
1729849210000|2024-10-25 09:40:10|||||||||2
1729849290000|2024-10-25 09:41:30|||||||||1
1729849300000|2024-10-25 09:41:40|||||||||1
1729849400000|2024-10-25 09:43:20|||||||||1
1729849420000|2024-10-25 09:43:40|||||||||1
1729849490000|2024-10-25 09:44:50|||||||||1
1729849520000|2024-10-25 09:45:20|||||||||1
1729849570000|2024-10-25 09:46:10|||||||||1
1729849620000|2024-10-25 09:47:00|||||||||1
1729849630000|2024-10-25 09:47:10|||||||||1
1729849680000|2024-10-25 09:48:00|||||||||2
1729849730000|2024-10-25 09:48:50|||||||||1
1729849800000|2024-10-25 09:50:00|||||||||1
1729849830000|2024-10-25 09:50:30|||||||||1
1729849840000|2024-10-25 09:50:40|||||||||1
1729849860000|2024-10-25 09:51:00|||||||||1
1729849940000|2024-10-25 09:52:20|||||||||1
1729849950000|2024-10-25 09:52:30|||||||||1
1729850040000|2024-10-25 09:54:00|||||||||1
1729850050000|2024-10-25 09:54:10|||||||||1
1729850090000|2024-10-25 09:54:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|11
1729850360000|2024-10-25 09:59:20|||||||||1
1729850370000|2024-10-25 09:59:30|||||||||20
1729850400000|2024-10-25 10:00:00|||||||||1
1729850570000|2024-10-25 10:02:50|||||||||1
1729850620000|2024-10-25 10:03:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1729850640000|2024-10-25 10:04:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729850720000|2024-10-25 10:05:20|||||||||1
1729850760000|2024-10-25 10:06:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729850770000|2024-10-25 10:06:10|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|52
1729850810000|2024-10-25 10:06:50|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|109
1729850820000|2024-10-25 10:07:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729850830000|2024-10-25 10:07:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729850870000|2024-10-25 10:07:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729850880000|2024-10-25 10:08:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729850930000|2024-10-25 10:08:50|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|11
1729850960000|2024-10-25 10:09:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729850970000|2024-10-25 10:09:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729850990000|2024-10-25 10:09:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|1
1729851000000|2024-10-25 10:10:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729851010000|2024-10-25 10:10:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729851030000|2024-10-25 10:10:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729851040000|2024-10-25 10:10:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729851060000|2024-10-25 10:11:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729851070000|2024-10-25 10:11:10|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1729851080000|2024-10-25 10:11:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729851180000|2024-10-25 10:13:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729851190000|2024-10-25 10:13:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729851200000|2024-10-25 10:13:20|||||||||1
1729851220000|2024-10-25 10:13:40|||||||||1
1729851240000|2024-10-25 10:14:00|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|18
1729851310000|2024-10-25 10:15:10|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1729851320000|2024-10-25 10:15:20|||||||||1
1729851410000|2024-10-25 10:16:50|||||||||1
1729851490000|2024-10-25 10:18:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|97
1729851500000|2024-10-25 10:18:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729851520000|2024-10-25 10:18:40|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|2
1729851560000|2024-10-25 10:19:20|||||||||1
1729851620000|2024-10-25 10:20:20|||||||||1
1729851640000|2024-10-25 10:20:40|||||||||1
1729851740000|2024-10-25 10:22:20|||||||||1
1729851760000|2024-10-25 10:22:40|||||||||6
1729851830000|2024-10-25 10:23:50|||||||||2
1729851850000|2024-10-25 10:24:10|||||||||1
1729851930000|2024-10-25 10:25:30|||||||||1
1729851960000|2024-10-25 10:26:00|||||||||1
1729852040000|2024-10-25 10:27:20|||||||||1
1729852050000|2024-10-25 10:27:30|||||||||1
1729852070000|2024-10-25 10:27:50|||||||||1
1729852120000|2024-10-25 10:28:40|||||||||1
1729852150000|2024-10-25 10:29:10|||||||||1
1729852190000|2024-10-25 10:29:50|||||||||1
1729852250000|2024-10-25 10:30:50|||||||||1
1729852270000|2024-10-25 10:31:10|||||||||1
1729852300000|2024-10-25 10:31:40|||||||||1
1729852310000|2024-10-25 10:31:50|||||||||1
1729852390000|2024-10-25 10:33:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729852400000|2024-10-25 10:33:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729852420000|2024-10-25 10:33:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|18
1729852430000|2024-10-25 10:33:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1729852460000|2024-10-25 10:34:20|||||||||1
1729852490000|2024-10-25 10:34:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729852500000|2024-10-25 10:35:00|||||||||1
1729852540000|2024-10-25 10:35:40|||||||||1
1729852660000|2024-10-25 10:37:40|||||||||1
1729852670000|2024-10-25 10:37:50|||||||||1
1729852720000|2024-10-25 10:38:40|||||||||1
1729852760000|2024-10-25 10:39:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1729852780000|2024-10-25 10:39:40|||||||||1
1729852840000|2024-10-25 10:40:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1729852850000|2024-10-25 10:40:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1729852870000|2024-10-25 10:41:10|||||||||1
1729852880000|2024-10-25 10:41:20|||||||||1
1729852890000|2024-10-25 10:41:30|||||||||1
1729852980000|2024-10-25 10:43:00|||||||||15
1729853010000|2024-10-25 10:43:30|||||||||1
1729853020000|2024-10-25 10:43:40|||||||||1
1729853080000|2024-10-25 10:44:40|||||||||1
1729853090000|2024-10-25 10:44:50|||||||||1
1729853140000|2024-10-25 10:45:40|||||||||1
1729853150000|2024-10-25 10:45:50|||||||||1
1729853190000|2024-10-25 10:46:30|||||||||1
1729853220000|2024-10-25 10:47:00|||||||||1
1729853270000|2024-10-25 10:47:50|||||||||1
1729853290000|2024-10-25 10:48:10|||||||||1
1729853300000|2024-10-25 10:48:20|||||||||1
1729853360000|2024-10-25 10:49:20|||||||||1
1729853410000|2024-10-25 10:50:10|||||||||1
1729853430000|2024-10-25 10:50:30|||||||||1
1729853500000|2024-10-25 10:51:40|||||||||2
1729853510000|2024-10-25 10:51:50|||||||||1
1729853550000|2024-10-25 10:52:30|||||||||1
1729853570000|2024-10-25 10:52:50|||||||||1
1729853690000|2024-10-25 10:54:50|||||||||1
1729853700000|2024-10-25 10:55:00|||||||||1
1729853720000|2024-10-25 10:55:20|||||||||1
1729853740000|2024-10-25 10:55:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|130
1729853820000|2024-10-25 10:57:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729853830000|2024-10-25 10:57:10|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1729853840000|2024-10-25 10:57:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729853940000|2024-10-25 10:59:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|45
1729853960000|2024-10-25 10:59:20|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1729853970000|2024-10-25 10:59:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729853990000|2024-10-25 10:59:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729854000000|2024-10-25 11:00:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729854020000|2024-10-25 11:00:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729854050000|2024-10-25 11:00:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729854070000|2024-10-25 11:01:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729854120000|2024-10-25 11:02:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|117
1729854180000|2024-10-25 11:03:00|||||||||1
1729854230000|2024-10-25 11:03:50|||||||||1
1729854290000|2024-10-25 11:04:50|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|116
1729854350000|2024-10-25 11:05:50|||||||||1
1729854470000|2024-10-25 11:07:50|||||||||1
1729854560000|2024-10-25 11:09:20|||||||||1
1729854660000|2024-10-25 11:11:00|||||||||3
1729854760000|2024-10-25 11:12:40|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|1
1729854770000|2024-10-25 11:12:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1729854780000|2024-10-25 11:13:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|1
1729854790000|2024-10-25 11:13:10|||||||||2
1729854840000|2024-10-25 11:14:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729854850000|2024-10-25 11:14:10|||||||||1
1729854860000|2024-10-25 11:14:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729854880000|2024-10-25 11:14:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729854890000|2024-10-25 11:14:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729854900000|2024-10-25 11:15:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729854960000|2024-10-25 11:16:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|14
1729854970000|2024-10-25 11:16:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|8
1729854980000|2024-10-25 11:16:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729855010000|2024-10-25 11:16:50|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|1
1729855020000|2024-10-25 11:17:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729855040000|2024-10-25 11:17:20|||||||||35
1729855180000|2024-10-25 11:19:40|||||||||1
1729855230000|2024-10-25 11:20:30|||||||||1
1729855350000|2024-10-25 11:22:30|||||||||1
1729855390000|2024-10-25 11:23:10|||||||||1
1729855490000|2024-10-25 11:24:50|||||||||2
1729855560000|2024-10-25 11:26:00|||||||||2
1729855580000|2024-10-25 11:26:20|||||||||2
1729855600000|2024-10-25 11:26:40|||||||||1
1729855610000|2024-10-25 11:26:50|||||||||1
1729855650000|2024-10-25 11:27:30|||||||||1
1729855700000|2024-10-25 11:28:20|||||||||1
1729855740000|2024-10-25 11:29:00|||||||||5
1729855780000|2024-10-25 11:29:40|||||||||3
1729855790000|2024-10-25 11:29:50|||||||||1
1729855800000|2024-10-25 11:30:00|||||||||1
1729855810000|2024-10-25 11:30:10|||||||||1
1729855830000|2024-10-25 11:30:30|||||||||2
1729855870000|2024-10-25 11:31:10|||||||||4
1729855880000|2024-10-25 11:31:20|||||||||3
1729855900000|2024-10-25 11:31:40|||||||||1
1729855910000|2024-10-25 11:31:50|||||||||2
1729855920000|2024-10-25 11:32:00|||||||||4
1729855930000|2024-10-25 11:32:10|||||||||1
1729855950000|2024-10-25 11:32:30|||||||||3
1729855990000|2024-10-25 11:33:10|||||||||3
1729856000000|2024-10-25 11:33:20|||||||||3
1729856020000|2024-10-25 11:33:40|||||||||18
1729856050000|2024-10-25 11:34:10|||||||||1
1729856060000|2024-10-25 11:34:20|||||||||4
1729856070000|2024-10-25 11:34:30|||||||||1
1729856100000|2024-10-25 11:35:00|||||||||4
1729856110000|2024-10-25 11:35:10|||||||||1
1729856140000|2024-10-25 11:35:40|||||||||3
1729856160000|2024-10-25 11:36:00|||||||||2
1729856170000|2024-10-25 11:36:10|||||||||1
1729856180000|2024-10-25 11:36:20|||||||||1
1729856200000|2024-10-25 11:36:40|||||||||3
1729856210000|2024-10-25 11:36:50|||||||||1
1729856230000|2024-10-25 11:37:10|||||||||1
1729856250000|2024-10-25 11:37:30|||||||||1
1729856260000|2024-10-25 11:37:40|||||||||1
1729856290000|2024-10-25 11:38:10|||||||||2
1729856310000|2024-10-25 11:38:30|||||||||2
1729856330000|2024-10-25 11:38:50|||||||||1
1729856360000|2024-10-25 11:39:20|||||||||1
1729856370000|2024-10-25 11:39:30|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|18
1729856460000|2024-10-25 11:41:00|||||||||1
1729856480000|2024-10-25 11:41:20|||||||||12
1729856570000|2024-10-25 11:42:50|||||||||1
1729856590000|2024-10-25 11:43:10|||||||||1
1729856600000|2024-10-25 11:43:20|||||||||1
1729856620000|2024-10-25 11:43:40|||||||||1
1729856650000|2024-10-25 11:44:10|||||||||1
1729856660000|2024-10-25 11:44:20|||||||||2
1729856690000|2024-10-25 11:44:50|||||||||5
1729856720000|2024-10-25 11:45:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|92
1729856840000|2024-10-25 11:47:20|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|3
1729856860000|2024-10-25 11:47:40|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|6
1729856890000|2024-10-25 11:48:10|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1729856900000|2024-10-25 11:48:20|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|0
1729856940000|2024-10-25 11:49:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|31
1729856950000|2024-10-25 11:49:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729856960000|2024-10-25 11:49:20|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|1
1729856980000|2024-10-25 11:49:40|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|0
1729857040000|2024-10-25 11:50:40|||||||||6
1729857060000|2024-10-25 11:51:00|||||||||1
1729857120000|2024-10-25 11:52:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|28
1729857130000|2024-10-25 11:52:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|7
1729857140000|2024-10-25 11:52:20|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1729857150000|2024-10-25 11:52:30|18.16|18.08|18.18|18.1|18.19|18.11|18.16|18.08|0
1729857170000|2024-10-25 11:52:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1729857180000|2024-10-25 11:53:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1729857190000|2024-10-25 11:53:10|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|0
1729857200000|2024-10-25 11:53:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1729857230000|2024-10-25 11:53:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729857240000|2024-10-25 11:54:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1729857250000|2024-10-25 11:54:10|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1729857260000|2024-10-25 11:54:20|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1729857270000|2024-10-25 11:54:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1729857280000|2024-10-25 11:54:40|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|0
1729857310000|2024-10-25 11:55:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729857370000|2024-10-25 11:56:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1729857380000|2024-10-25 11:56:20|||||||||4
1729857390000|2024-10-25 11:56:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729857440000|2024-10-25 11:57:20|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|7
1729857500000|2024-10-25 11:58:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1729857520000|2024-10-25 11:58:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729857540000|2024-10-25 11:59:00|||||||||1
1729857600000|2024-10-25 12:00:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|56
1729857700000|2024-10-25 12:01:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1729857710000|2024-10-25 12:01:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729857760000|2024-10-25 12:02:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|31
1729857770000|2024-10-25 12:02:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1729857800000|2024-10-25 12:03:20|||||||||1
1729858110000|2024-10-25 12:08:30|||||||||1
1729858210000|2024-10-25 12:10:10|||||||||1
1729858320000|2024-10-25 12:12:00|||||||||1
1729858350000|2024-10-25 12:12:30|||||||||1
1729858480000|2024-10-25 12:14:40|||||||||1
1729858530000|2024-10-25 12:15:30|||||||||1
1729858550000|2024-10-25 12:15:50|||||||||2
1729858600000|2024-10-25 12:16:40|||||||||6
1729858650000|2024-10-25 12:17:30|||||||||1
1729858740000|2024-10-25 12:19:00|||||||||1
1729858760000|2024-10-25 12:19:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|16
1729858870000|2024-10-25 12:21:10|||||||||15
1729859290000|2024-10-25 12:28:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1729859350000|2024-10-25 12:29:10|||||||||2
1729859390000|2024-10-25 12:29:50|||||||||1
1729859410000|2024-10-25 12:30:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1729859480000|2024-10-25 12:31:20|||||||||8
1729859490000|2024-10-25 12:31:30|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1729859540000|2024-10-25 12:32:20|||||||||1
1729859620000|2024-10-25 12:33:40|||||||||1
1729859670000|2024-10-25 12:34:30|||||||||15
1729859700000|2024-10-25 12:35:00|||||||||1
1729859710000|2024-10-25 12:35:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|91
1729859720000|2024-10-25 12:35:20|||||||||2
1729859760000|2024-10-25 12:36:00|||||||||1
1729859810000|2024-10-25 12:36:50|||||||||1
1729859870000|2024-10-25 12:37:50|||||||||1
1729859930000|2024-10-25 12:38:50|||||||||1
1729859990000|2024-10-25 12:39:50|||||||||1
1729860010000|2024-10-25 12:40:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|108
1729860050000|2024-10-25 12:40:50|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|8
1729860060000|2024-10-25 12:41:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729860110000|2024-10-25 12:41:50|||||||||1
1729860310000|2024-10-25 12:45:10|||||||||6
1729860710000|2024-10-25 12:51:50|||||||||1
1729860770000|2024-10-25 12:52:50|||||||||1
1729860840000|2024-10-25 12:54:00|||||||||1
1729860900000|2024-10-25 12:55:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|1
1729860980000|2024-10-25 12:56:20|||||||||1
1729861020000|2024-10-25 12:57:00|||||||||1
1729861060000|2024-10-25 12:57:40|||||||||1
1729861120000|2024-10-25 12:58:40|||||||||1
1729861170000|2024-10-25 12:59:30|||||||||58
1729861180000|2024-10-25 12:59:40|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1729861200000|2024-10-25 13:00:00|||||||||1
1729861210000|2024-10-25 13:00:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1729861230000|2024-10-25 13:00:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|14
1729861370000|2024-10-25 13:02:50|||||||||15
1729861780000|2024-10-25 13:09:40|||||||||1
1729861790000|2024-10-25 13:09:50|||||||||1
1729861820000|2024-10-25 13:10:20|||||||||1
1729861840000|2024-10-25 13:10:40|||||||||1
1729861880000|2024-10-25 13:11:20|||||||||1
1729861910000|2024-10-25 13:11:50|||||||||1
1729861930000|2024-10-25 13:12:10|||||||||1
1729861950000|2024-10-25 13:12:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1729861960000|2024-10-25 13:12:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|56
1729861970000|2024-10-25 13:12:50|||||||||1
1729861980000|2024-10-25 13:13:00|||||||||1
1729862010000|2024-10-25 13:13:30|||||||||1
1729862030000|2024-10-25 13:13:50|||||||||1
1729862040000|2024-10-25 13:14:00|||||||||1
1729862070000|2024-10-25 13:14:30|||||||||1
1729862080000|2024-10-25 13:14:40|||||||||1
1729862150000|2024-10-25 13:15:50|||||||||1
1729862190000|2024-10-25 13:16:30|||||||||1
1729862210000|2024-10-25 13:16:50|||||||||1
1729862240000|2024-10-25 13:17:20|||||||||2
1729862250000|2024-10-25 13:17:30|||||||||1
1729862270000|2024-10-25 13:17:50|||||||||1
1729862300000|2024-10-25 13:18:20|||||||||1
1729862310000|2024-10-25 13:18:30|||||||||2
1729862390000|2024-10-25 13:19:50|||||||||1
1729862430000|2024-10-25 13:20:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|148
1729862480000|2024-10-25 13:21:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|104
1729862800000|2024-10-25 13:26:40|||||||||1
1729862810000|2024-10-25 13:26:50|||||||||1
1729862830000|2024-10-25 13:27:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|52
1729862840000|2024-10-25 13:27:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1729862850000|2024-10-25 13:27:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729862940000|2024-10-25 13:29:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1729862950000|2024-10-25 13:29:10|||||||||1
1729862980000|2024-10-25 13:29:40|||||||||7
1729862990000|2024-10-25 13:29:50|||||||||1
1729863040000|2024-10-25 13:30:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|49
1729863050000|2024-10-25 13:30:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|102
1729863060000|2024-10-25 13:31:00|17.97|17.89|17.99|17.91|17.99|17.91|17.95|17.87|247
1729863070000|2024-10-25 13:31:10|17.97|17.89|17.99|17.91|17.99|17.91|17.95|17.87|17
1729863080000|2024-10-25 13:31:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729863090000|2024-10-25 13:31:30|17.95|17.87|17.95|17.87|17.99|17.91|17.95|17.87|1
1729863120000|2024-10-25 13:32:00|||||||||2
1729863130000|2024-10-25 13:32:10|17.9|17.82|17.92|17.84|17.94|17.86|17.9|17.82|12
1729863140000|2024-10-25 13:32:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729863150000|2024-10-25 13:32:30|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|1
1729863160000|2024-10-25 13:32:40|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|33
1729863170000|2024-10-25 13:32:50|17.92|17.84|17.9|17.82|17.94|17.86|17.9|17.82|6
1729863180000|2024-10-25 13:33:00|||||||||36
1729863190000|2024-10-25 13:33:10|||||||||6
1729863210000|2024-10-25 13:33:30|17.95|17.87|17.94|17.86|17.95|17.87|17.9|17.82|100
1729863220000|2024-10-25 13:33:40|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|12
1729863250000|2024-10-25 13:34:10|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|38
1729863260000|2024-10-25 13:34:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|31
1729863270000|2024-10-25 13:34:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729863290000|2024-10-25 13:34:50|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|273
1729863300000|2024-10-25 13:35:00|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|44
1729863330000|2024-10-25 13:35:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|263
1729863340000|2024-10-25 13:35:40|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|0
1729863350000|2024-10-25 13:35:50|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1729863360000|2024-10-25 13:36:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729863380000|2024-10-25 13:36:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1729863390000|2024-10-25 13:36:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729863400000|2024-10-25 13:36:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729863410000|2024-10-25 13:36:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1729863420000|2024-10-25 13:37:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1729863430000|2024-10-25 13:37:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|5
1729863440000|2024-10-25 13:37:20|||||||||99
1729863450000|2024-10-25 13:37:30|17.97|17.89|17.95|17.87|17.99|17.91|17.95|17.87|135
1729863520000|2024-10-25 13:38:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|51
1729863530000|2024-10-25 13:38:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|49
1729863560000|2024-10-25 13:39:20|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|17
1729863570000|2024-10-25 13:39:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729863620000|2024-10-25 13:40:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729863630000|2024-10-25 13:40:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729863870000|2024-10-25 13:44:30|17.99|17.91|17.97|17.89|17.99|17.91|17.95|17.87|48
1729863880000|2024-10-25 13:44:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1729863890000|2024-10-25 13:44:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|30
1729863900000|2024-10-25 13:45:00|||||||||4
1729863920000|2024-10-25 13:45:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|216
1729863930000|2024-10-25 13:45:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729863960000|2024-10-25 13:46:00|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|23
1729864010000|2024-10-25 13:46:50|||||||||6
1729864020000|2024-10-25 13:47:00|17.95|17.87|17.91|17.83|17.95|17.87|17.9|17.82|35
1729864030000|2024-10-25 13:47:10|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|38
1729864040000|2024-10-25 13:47:20|17.91|17.83|17.92|17.84|17.92|17.84|17.9|17.82|118
1729864050000|2024-10-25 13:47:30|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|11
1729864080000|2024-10-25 13:48:00|||||||||5
1729864110000|2024-10-25 13:48:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1729864120000|2024-10-25 13:48:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1729864130000|2024-10-25 13:48:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1729864180000|2024-10-25 13:49:40|17.94|17.86|17.92|17.84|17.94|17.86|17.91|17.83|13
1729864190000|2024-10-25 13:49:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|19
1729864200000|2024-10-25 13:50:00|17.94|17.86|17.95|17.87|17.95|17.87|17.92|17.84|0
1729864220000|2024-10-25 13:50:20|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1729864230000|2024-10-25 13:50:30|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1729864240000|2024-10-25 13:50:40|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|1
1729864260000|2024-10-25 13:51:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1729864270000|2024-10-25 13:51:10|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1729864290000|2024-10-25 13:51:30|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1729864340000|2024-10-25 13:52:20|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|11
1729864410000|2024-10-25 13:53:30|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|7
1729864530000|2024-10-25 13:55:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|16
1729864540000|2024-10-25 13:55:40|17.92|17.84|17.94|17.86|17.95|17.87|17.92|17.84|1
1729864550000|2024-10-25 13:55:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1729864590000|2024-10-25 13:56:30|||||||||10
1729864710000|2024-10-25 13:58:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1729864730000|2024-10-25 13:58:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1729864740000|2024-10-25 13:59:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1729864750000|2024-10-25 13:59:10|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1729864770000|2024-10-25 13:59:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|37
1729864780000|2024-10-25 13:59:40|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|15
1729864790000|2024-10-25 13:59:50|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|0
1729864800000|2024-10-25 14:00:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1729864810000|2024-10-25 14:00:10|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|6
1729864840000|2024-10-25 14:00:40|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|2
1729864890000|2024-10-25 14:01:30|||||||||13
1729864910000|2024-10-25 14:01:50|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|1
1729864920000|2024-10-25 14:02:00|||||||||14
1729864930000|2024-10-25 14:02:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1729864940000|2024-10-25 14:02:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1729864990000|2024-10-25 14:03:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|19
1729865010000|2024-10-25 14:03:30|||||||||1
1729865070000|2024-10-25 14:04:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|11
1729865080000|2024-10-25 14:04:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1729865100000|2024-10-25 14:05:00|||||||||1
1729865240000|2024-10-25 14:07:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1729865250000|2024-10-25 14:07:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|22
1729865350000|2024-10-25 14:09:10|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|0
1729865390000|2024-10-25 14:09:50|||||||||103
1729865410000|2024-10-25 14:10:10|||||||||1
1729865420000|2024-10-25 14:10:20|||||||||15
1729865480000|2024-10-25 14:11:20|||||||||1
1729865520000|2024-10-25 14:12:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|156
1729865530000|2024-10-25 14:12:10|||||||||2
1729865550000|2024-10-25 14:12:30|||||||||1
1729865610000|2024-10-25 14:13:30|||||||||1
1729865680000|2024-10-25 14:14:40|||||||||1
1729865910000|2024-10-25 14:18:30|||||||||1
1729866010000|2024-10-25 14:20:10|||||||||1
1729866140000|2024-10-25 14:22:20|||||||||1
1729866150000|2024-10-25 14:22:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|17
1729866160000|2024-10-25 14:22:40|||||||||5
1729866180000|2024-10-25 14:23:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1729866200000|2024-10-25 14:23:20|||||||||1
1729866250000|2024-10-25 14:24:10|||||||||1
1729866290000|2024-10-25 14:24:50|||||||||1
1729866300000|2024-10-25 14:25:00|||||||||1
1729866320000|2024-10-25 14:25:20|||||||||15
1729866330000|2024-10-25 14:25:30|||||||||1
1729866380000|2024-10-25 14:26:20|||||||||1
1729866400000|2024-10-25 14:26:40|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1729866410000|2024-10-25 14:26:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1729866420000|2024-10-25 14:27:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|75
1729866440000|2024-10-25 14:27:20|||||||||1
1729866550000|2024-10-25 14:29:10|||||||||2
1729866600000|2024-10-25 14:30:00|||||||||56
1729866710000|2024-10-25 14:31:50|||||||||1
1729866780000|2024-10-25 14:33:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|32
1729866790000|2024-10-25 14:33:10|||||||||1
1729867030000|2024-10-25 14:37:10|||||||||1
1729867050000|2024-10-25 14:37:30|||||||||2
1729867150000|2024-10-25 14:39:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729867300000|2024-10-25 14:41:40|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|171
1729867320000|2024-10-25 14:42:00|17.97|17.89|17.95|17.87|17.97|17.89|17.93|17.85|38
1729867330000|2024-10-25 14:42:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1729867360000|2024-10-25 14:42:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1729867370000|2024-10-25 14:42:50|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1729867390000|2024-10-25 14:43:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1729867430000|2024-10-25 14:43:50|||||||||15
1729867440000|2024-10-25 14:44:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729867450000|2024-10-25 14:44:10|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|188
1729867490000|2024-10-25 14:44:50|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1729867500000|2024-10-25 14:45:00|18|17.92|17.97|17.89|18.02|17.94|17.97|17.89|0
1729867530000|2024-10-25 14:45:30|||||||||65
1729867560000|2024-10-25 14:46:00|18|17.92|18|17.92|18|17.92|18|17.92|166
1729867570000|2024-10-25 14:46:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1729867580000|2024-10-25 14:46:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1729867590000|2024-10-25 14:46:30|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|0
1729867600000|2024-10-25 14:46:40|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1729867610000|2024-10-25 14:46:50|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1729867620000|2024-10-25 14:47:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1729867640000|2024-10-25 14:47:20|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1729867650000|2024-10-25 14:47:30|17.99|17.91|18|17.92|18|17.92|17.99|17.91|11
1729867670000|2024-10-25 14:47:50|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1729867690000|2024-10-25 14:48:10|||||||||51
1729867710000|2024-10-25 14:48:30|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|17
1729867720000|2024-10-25 14:48:40|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1729867740000|2024-10-25 14:49:00|18.06|17.98|18.05|17.97|18.07|17.99|18.05|17.97|0
1729867750000|2024-10-25 14:49:10|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|9
1729867760000|2024-10-25 14:49:20|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1729867780000|2024-10-25 14:49:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|3
1729867800000|2024-10-25 14:50:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|16
1729868070000|2024-10-25 14:54:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|12
1729868200000|2024-10-25 14:56:40|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729868230000|2024-10-25 14:57:10|17.98|17.9|17.98|17.9|18.02|17.94|17.98|17.9|91
1729868240000|2024-10-25 14:57:20|18|17.92|18|17.92|18.02|17.94|18|17.92|9
1729868250000|2024-10-25 14:57:30|17.98|17.9|18.02|17.94|18.02|17.94|17.98|17.9|1
1729868260000|2024-10-25 14:57:40|18|17.92|18|17.92|18.02|17.94|17.98|17.9|7
1729868270000|2024-10-25 14:57:50|17.98|17.9|18|17.92|18|17.92|17.98|17.9|12
1729868280000|2024-10-25 14:58:00|17.98|17.9|18|17.92|18|17.92|17.98|17.9|0
1729868290000|2024-10-25 14:58:10|18.02|17.94|17.98|17.9|18.02|17.94|17.98|17.9|2
1729868300000|2024-10-25 14:58:20|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|0
1729868310000|2024-10-25 14:58:30|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1729868360000|2024-10-25 14:59:20|||||||||1
1729868370000|2024-10-25 14:59:30|||||||||1
1729868380000|2024-10-25 14:59:40|||||||||1
1729868390000|2024-10-25 14:59:50|||||||||1
1729868400000|2024-10-25 15:00:00|||||||||1
1729868410000|2024-10-25 15:00:10|||||||||63
1729868420000|2024-10-25 15:00:20|||||||||1
1729868430000|2024-10-25 15:00:30|||||||||1
1729868440000|2024-10-25 15:00:40|||||||||1
1729868450000|2024-10-25 15:00:50|||||||||1
1729868470000|2024-10-25 15:01:10|||||||||1
1729868480000|2024-10-25 15:01:20|||||||||1
1729868490000|2024-10-25 15:01:30|||||||||1
1729868500000|2024-10-25 15:01:40|||||||||1
1729868510000|2024-10-25 15:01:50|||||||||1
1729868540000|2024-10-25 15:02:20|||||||||1
1729868550000|2024-10-25 15:02:30|||||||||1
1729868560000|2024-10-25 15:02:40|17.93|17.85|17.97|17.89|17.97|17.89|17.93|17.85|308
1729868570000|2024-10-25 15:02:50|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|25
1729868580000|2024-10-25 15:03:00|||||||||1
1729868600000|2024-10-25 15:03:20|||||||||1
1729868610000|2024-10-25 15:03:30|||||||||1
1729868630000|2024-10-25 15:03:50|||||||||1
1729868640000|2024-10-25 15:04:00|||||||||1
1729868650000|2024-10-25 15:04:10|||||||||1
1729868670000|2024-10-25 15:04:30|||||||||1
1729868680000|2024-10-25 15:04:40|||||||||1
1729868690000|2024-10-25 15:04:50|||||||||15
1729868710000|2024-10-25 15:05:10|||||||||1
1729868720000|2024-10-25 15:05:20|||||||||1
1729868740000|2024-10-25 15:05:40|||||||||1
1729868820000|2024-10-25 15:07:00|||||||||1
1729868840000|2024-10-25 15:07:20|||||||||2
1729868870000|2024-10-25 15:07:50|||||||||1
1729868890000|2024-10-25 15:08:10|||||||||2
1729868900000|2024-10-25 15:08:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1729868910000|2024-10-25 15:08:30|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|3
1729868920000|2024-10-25 15:08:40|||||||||1
1729868930000|2024-10-25 15:08:50|||||||||2
1729868940000|2024-10-25 15:09:00|18|17.92|18.02|17.94|18.02|17.94|18|17.92|53
1729868950000|2024-10-25 15:09:10|||||||||2
1729868980000|2024-10-25 15:09:40|||||||||1
1729868990000|2024-10-25 15:09:50|||||||||1
1729869000000|2024-10-25 15:10:00|||||||||2
1729869010000|2024-10-25 15:10:10|||||||||1
1729869020000|2024-10-25 15:10:20|||||||||1
1729869040000|2024-10-25 15:10:40|||||||||2
1729869050000|2024-10-25 15:10:50|||||||||4
1729869060000|2024-10-25 15:11:00|||||||||4
1729869070000|2024-10-25 15:11:10|||||||||3
1729869080000|2024-10-25 15:11:20|||||||||5
1729869090000|2024-10-25 15:11:30|||||||||4
1729869100000|2024-10-25 15:11:40|||||||||1
1729869110000|2024-10-25 15:11:50|18.03|17.95|18.02|17.94|18.05|17.97|18.02|17.94|227
1729869120000|2024-10-25 15:12:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|5
1729869140000|2024-10-25 15:12:20|||||||||2
1729869260000|2024-10-25 15:14:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1729869270000|2024-10-25 15:14:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729869290000|2024-10-25 15:14:50|||||||||12
1729869310000|2024-10-25 15:15:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1729869320000|2024-10-25 15:15:20|18.08|18|18.07|17.99|18.1|18.02|18.07|17.99|24
1729869340000|2024-10-25 15:15:40|18.06|17.98|18.05|17.97|18.07|17.99|18.05|17.97|0
1729869350000|2024-10-25 15:15:50|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1729869470000|2024-10-25 15:17:50|||||||||190
1729869500000|2024-10-25 15:18:20|||||||||1
1729869600000|2024-10-25 15:20:00|||||||||3
1729869620000|2024-10-25 15:20:20|||||||||2
1729869660000|2024-10-25 15:21:00|||||||||1
1729869700000|2024-10-25 15:21:40|||||||||2
1729869740000|2024-10-25 15:22:20|||||||||53
1729869760000|2024-10-25 15:22:40|||||||||1
1729869780000|2024-10-25 15:23:00|||||||||1
1729869800000|2024-10-25 15:23:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1729869810000|2024-10-25 15:23:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1729869820000|2024-10-25 15:23:40|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|2
1729869860000|2024-10-25 15:24:20|||||||||17
1729869890000|2024-10-25 15:24:50|||||||||1
1729869900000|2024-10-25 15:25:00|||||||||1
1729869920000|2024-10-25 15:25:20|||||||||2
1729869940000|2024-10-25 15:25:40|||||||||2
1729869950000|2024-10-25 15:25:50|||||||||1
1729869970000|2024-10-25 15:26:10|||||||||1
1729869980000|2024-10-25 15:26:20|||||||||2
1729869990000|2024-10-25 15:26:30|||||||||1
1729870000000|2024-10-25 15:26:40|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|0
1729870010000|2024-10-25 15:26:50|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|101
1729870020000|2024-10-25 15:27:00|||||||||1
1729870040000|2024-10-25 15:27:20|||||||||50
1729870060000|2024-10-25 15:27:40|||||||||102
1729870090000|2024-10-25 15:28:10|||||||||5
1729870100000|2024-10-25 15:28:20|||||||||2
1729870110000|2024-10-25 15:28:30|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|70
1729870120000|2024-10-25 15:28:40|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|3
1729870130000|2024-10-25 15:28:50|||||||||24
1729870140000|2024-10-25 15:29:00|||||||||2
1729870150000|2024-10-25 15:29:10|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|36
1729870160000|2024-10-25 15:29:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1729870170000|2024-10-25 15:29:30|||||||||58
1729870180000|2024-10-25 15:29:40|||||||||4
1729870190000|2024-10-25 15:29:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|36
1729870200000|2024-10-25 15:30:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|54
1729870210000|2024-10-25 15:30:10|||||||||23
1729870220000|2024-10-25 15:30:20|||||||||2
1729870230000|2024-10-25 15:30:30|||||||||2
1729870240000|2024-10-25 15:30:40|||||||||2
1729870250000|2024-10-25 15:30:50|||||||||2
1729870280000|2024-10-25 15:31:20|||||||||11
1729870310000|2024-10-25 15:31:50|||||||||22
1729870380000|2024-10-25 15:33:00|||||||||11
1729870460000|2024-10-25 15:34:20|||||||||4
1729870550000|2024-10-25 15:35:50|||||||||4
1729870560000|2024-10-25 15:36:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|348
1729870590000|2024-10-25 15:36:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729870740000|2024-10-25 15:39:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|22
1729870850000|2024-10-25 15:40:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729870860000|2024-10-25 15:41:00|||||||||5
1729870870000|2024-10-25 15:41:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1729870950000|2024-10-25 15:42:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|25
1729870980000|2024-10-25 15:43:00|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1729871000000|2024-10-25 15:43:20|||||||||1
1729871010000|2024-10-25 15:43:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729871060000|2024-10-25 15:44:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729871100000|2024-10-25 15:45:00|18.15|18.07|18.17|18.09|18.19|18.11|18.15|18.07|10
1729871110000|2024-10-25 15:45:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1729871120000|2024-10-25 15:45:20|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1729871130000|2024-10-25 15:45:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|1
1729871140000|2024-10-25 15:45:40|18.15|18.07|18.19|18.11|18.19|18.11|18.15|18.07|2
1729871150000|2024-10-25 15:45:50|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1729871200000|2024-10-25 15:46:40|18.17|18.09|18.15|18.07|18.17|18.09|18.14|18.06|15
1729871230000|2024-10-25 15:47:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729871260000|2024-10-25 15:47:40|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729871300000|2024-10-25 15:48:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729871310000|2024-10-25 15:48:30|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1729871320000|2024-10-25 15:48:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729871350000|2024-10-25 15:49:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729871450000|2024-10-25 15:50:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729871470000|2024-10-25 15:51:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1729871500000|2024-10-25 15:51:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|11
1729871640000|2024-10-25 15:54:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1729871690000|2024-10-25 15:54:50|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|6
1729871700000|2024-10-25 15:55:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1729871710000|2024-10-25 15:55:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1729871720000|2024-10-25 15:55:20|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1729871730000|2024-10-25 15:55:30|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1729871900000|2024-10-25 15:58:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|4
1729871910000|2024-10-25 15:58:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729871930000|2024-10-25 15:58:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|10
1729871950000|2024-10-25 15:59:10|||||||||1
1729871960000|2024-10-25 15:59:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1729871990000|2024-10-25 15:59:50|||||||||18
1729872000000|2024-10-25 16:00:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729872020000|2024-10-25 16:00:20|18.29|18.21|18.24|18.16|18.29|18.21|18.24|18.16|7
1729872030000|2024-10-25 16:00:30|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1729872060000|2024-10-25 16:01:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|0
1729872070000|2024-10-25 16:01:10|18.24|18.16|18.29|18.21|18.29|18.21|18.24|18.16|22
1729872080000|2024-10-25 16:01:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729872110000|2024-10-25 16:01:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1729872120000|2024-10-25 16:02:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729872130000|2024-10-25 16:02:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729872170000|2024-10-25 16:02:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1729872180000|2024-10-25 16:03:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729872200000|2024-10-25 16:03:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729872210000|2024-10-25 16:03:30|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1729872220000|2024-10-25 16:03:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1729872230000|2024-10-25 16:03:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729872250000|2024-10-25 16:04:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1729872280000|2024-10-25 16:04:40|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|89
1729872360000|2024-10-25 16:06:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1729872440000|2024-10-25 16:07:20|||||||||9
1729872460000|2024-10-25 16:07:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729872470000|2024-10-25 16:07:50|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1729872480000|2024-10-25 16:08:00|18.3|18.22|18.32|18.24|18.33|18.25|18.29|18.21|0
1729872510000|2024-10-25 16:08:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|6
1729872530000|2024-10-25 16:08:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1729872540000|2024-10-25 16:09:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1729872570000|2024-10-25 16:09:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1729872580000|2024-10-25 16:09:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|2
1729872590000|2024-10-25 16:09:50|||||||||2
1729872610000|2024-10-25 16:10:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729872620000|2024-10-25 16:10:20|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|4
1729872660000|2024-10-25 16:11:00|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|124
1729872690000|2024-10-25 16:11:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|13
1729872710000|2024-10-25 16:11:50|18.21|18.13|18.21|18.13|18.22|18.14|18.2|18.12|0
1729872720000|2024-10-25 16:12:00|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|1
1729872730000|2024-10-25 16:12:10|18.22|18.14|18.24|18.16|18.24|18.16|18.2|18.12|0
1729872740000|2024-10-25 16:12:20|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|0
1729872770000|2024-10-25 16:12:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1729872790000|2024-10-25 16:13:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729872800000|2024-10-25 16:13:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1729872850000|2024-10-25 16:14:10|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|1
1729872860000|2024-10-25 16:14:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1729872870000|2024-10-25 16:14:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729872900000|2024-10-25 16:15:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1729872920000|2024-10-25 16:15:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729872930000|2024-10-25 16:15:30|18.22|18.14|18.21|18.13|18.22|18.14|18.19|18.11|1
1729872940000|2024-10-25 16:15:40|18.22|18.14|18.24|18.16|18.24|18.16|18.19|18.11|0
1729872960000|2024-10-25 16:16:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1729872970000|2024-10-25 16:16:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729872990000|2024-10-25 16:16:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1729873000000|2024-10-25 16:16:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1729873010000|2024-10-25 16:16:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1729873020000|2024-10-25 16:17:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1729873030000|2024-10-25 16:17:10|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|1
1729873040000|2024-10-25 16:17:20|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1729873060000|2024-10-25 16:17:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729873110000|2024-10-25 16:18:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|21
1729873180000|2024-10-25 16:19:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1729873260000|2024-10-25 16:21:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|7
1729873290000|2024-10-25 16:21:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729873380000|2024-10-25 16:23:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1729873390000|2024-10-25 16:23:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729873410000|2024-10-25 16:23:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729873440000|2024-10-25 16:24:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729873470000|2024-10-25 16:24:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|60
1729873490000|2024-10-25 16:24:50|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|3
1729873500000|2024-10-25 16:25:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1729873550000|2024-10-25 16:25:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1729873560000|2024-10-25 16:26:00|18.07|17.99|18.07|17.99|18.07|17.99|18.05|17.97|2
1729873570000|2024-10-25 16:26:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729873770000|2024-10-25 16:29:30|18.04|17.96|18|17.92|18.04|17.96|18|17.92|26
1729873830000|2024-10-25 16:30:30|||||||||11
1729873840000|2024-10-25 16:30:40|18.02|17.94|18|17.92|18.02|17.94|18|17.92|6
1729873870000|2024-10-25 16:31:10|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|1
1729873880000|2024-10-25 16:31:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1729874370000|2024-10-25 16:39:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|10
1729874430000|2024-10-25 16:40:30|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729874440000|2024-10-25 16:40:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729874450000|2024-10-25 16:40:50|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1729874460000|2024-10-25 16:41:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1729874470000|2024-10-25 16:41:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1729874480000|2024-10-25 16:41:20|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1729874500000|2024-10-25 16:41:40|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|0
1729874560000|2024-10-25 16:42:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|7
1729874570000|2024-10-25 16:42:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1729874620000|2024-10-25 16:43:40|||||||||1
1729874710000|2024-10-25 16:45:10|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|3
1729874730000|2024-10-25 16:45:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1729874750000|2024-10-25 16:45:50|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729874790000|2024-10-25 16:46:30|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1729874860000|2024-10-25 16:47:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729875010000|2024-10-25 16:50:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729875020000|2024-10-25 16:50:20|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729875080000|2024-10-25 16:51:20|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1729875090000|2024-10-25 16:51:30|||||||||1
1729875100000|2024-10-25 16:51:40|||||||||30
1729875110000|2024-10-25 16:51:50|||||||||18
1729875120000|2024-10-25 16:52:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729875160000|2024-10-25 16:52:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729875190000|2024-10-25 16:53:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1729875240000|2024-10-25 16:54:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1729875260000|2024-10-25 16:54:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1729875270000|2024-10-25 16:54:30|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1729875360000|2024-10-25 16:56:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1729875400000|2024-10-25 16:56:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1729875410000|2024-10-25 16:56:50|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1729875420000|2024-10-25 16:57:00|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|0
1729875620000|2024-10-25 17:00:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1729875680000|2024-10-25 17:01:20|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|5
1729875900000|2024-10-25 17:05:00|||||||||5
1729876090000|2024-10-25 17:08:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729876220000|2024-10-25 17:10:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1729876230000|2024-10-25 17:10:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1729876250000|2024-10-25 17:10:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1729876390000|2024-10-25 17:13:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1729876400000|2024-10-25 17:13:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1729876430000|2024-10-25 17:13:50|18.29|18.21|18.29|18.21|18.29|18.21|18.24|18.16|10
1729876450000|2024-10-25 17:14:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|4
1729876460000|2024-10-25 17:14:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1729876470000|2024-10-25 17:14:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1729876490000|2024-10-25 17:14:50|18.27|18.19|18.26|18.18|18.29|18.21|18.24|18.16|0
1729876500000|2024-10-25 17:15:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|4
1729876560000|2024-10-25 17:16:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|50
1729876570000|2024-10-25 17:16:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|1
1729876580000|2024-10-25 17:16:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1729876620000|2024-10-25 17:17:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729876630000|2024-10-25 17:17:10|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|8
1729876640000|2024-10-25 17:17:20|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1729876660000|2024-10-25 17:17:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1729876670000|2024-10-25 17:17:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1729876700000|2024-10-25 17:18:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1729876710000|2024-10-25 17:18:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1729876720000|2024-10-25 17:18:40|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1729876730000|2024-10-25 17:18:50|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1729876750000|2024-10-25 17:19:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1729876760000|2024-10-25 17:19:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1729876770000|2024-10-25 17:19:30|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|16
1729876810000|2024-10-25 17:20:10|18.4|18.32|18.39|18.31|18.42|18.34|18.37|18.29|64
1729876820000|2024-10-25 17:20:20|18.4|18.32|18.42|18.34|18.42|18.34|18.39|18.31|0
1729876830000|2024-10-25 17:20:30|||||||||48
1729876840000|2024-10-25 17:20:40|||||||||10
1729876850000|2024-10-25 17:20:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|4
1729876860000|2024-10-25 17:21:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|44
1729876870000|2024-10-25 17:21:10|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|131
1729876890000|2024-10-25 17:21:30|18.5|18.42|18.52|18.44|18.52|18.44|18.49|18.41|52
1729876900000|2024-10-25 17:21:40|||||||||21
1729876910000|2024-10-25 17:21:50|18.51|18.43|18.5|18.42|18.52|18.44|18.48|18.4|25
1729876920000|2024-10-25 17:22:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729876970000|2024-10-25 17:22:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1729876980000|2024-10-25 17:23:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|5
1729876990000|2024-10-25 17:23:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1729877000000|2024-10-25 17:23:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|2
1729877010000|2024-10-25 17:23:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729877030000|2024-10-25 17:23:50|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|5
1729877040000|2024-10-25 17:24:00|||||||||2
1729877090000|2024-10-25 17:24:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|15
1729877100000|2024-10-25 17:25:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729877110000|2024-10-25 17:25:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1729877120000|2024-10-25 17:25:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1729877130000|2024-10-25 17:25:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729877140000|2024-10-25 17:25:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|4
1729877150000|2024-10-25 17:25:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729877220000|2024-10-25 17:27:00|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|0
1729877230000|2024-10-25 17:27:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1729877250000|2024-10-25 17:27:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1729877260000|2024-10-25 17:27:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729877390000|2024-10-25 17:29:50|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|4
1729877400000|2024-10-25 17:30:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|34
1729877410000|2024-10-25 17:30:10|||||||||23
1729877420000|2024-10-25 17:30:20|18.5|18.42|18.49|18.41|18.5|18.42|18.47|18.39|9
1729877430000|2024-10-25 17:30:30|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|0
1729877450000|2024-10-25 17:30:50|||||||||13
1729877460000|2024-10-25 17:31:00|18.55|18.47|18.55|18.47|18.55|18.47|18.52|18.44|69
1729877470000|2024-10-25 17:31:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|5
1729877490000|2024-10-25 17:31:30|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1729877500000|2024-10-25 17:31:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|10
1729877510000|2024-10-25 17:31:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729877520000|2024-10-25 17:32:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1729877540000|2024-10-25 17:32:20|18.49|18.41|18.51|18.43|18.51|18.43|18.47|18.39|0
1729877550000|2024-10-25 17:32:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729877570000|2024-10-25 17:32:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|10
1729877580000|2024-10-25 17:33:00|18.49|18.41|18.51|18.43|18.52|18.44|18.49|18.41|0
1729877590000|2024-10-25 17:33:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729877630000|2024-10-25 17:33:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729877650000|2024-10-25 17:34:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729877660000|2024-10-25 17:34:20|18.55|18.47|18.56|18.48|18.57|18.49|18.55|18.47|0
1729877670000|2024-10-25 17:34:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|41
1729877680000|2024-10-25 17:34:40|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|2
1729877700000|2024-10-25 17:35:00|18.64|18.56|18.6|18.52|18.64|18.56|18.6|18.52|20
1729877710000|2024-10-25 17:35:10|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|1
1729877720000|2024-10-25 17:35:20|18.62|18.54|18.61|18.53|18.62|18.54|18.6|18.52|0
1729877730000|2024-10-25 17:35:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1729877750000|2024-10-25 17:35:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1729877760000|2024-10-25 17:36:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1729877780000|2024-10-25 17:36:20|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|1
1729877800000|2024-10-25 17:36:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1729877810000|2024-10-25 17:36:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1729877820000|2024-10-25 17:37:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1729877830000|2024-10-25 17:37:10|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|2
1729877840000|2024-10-25 17:37:20|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1729877850000|2024-10-25 17:37:30|18.59|18.51|18.6|18.52|18.6|18.52|18.57|18.49|0
1729877910000|2024-10-25 17:38:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|5
1729877930000|2024-10-25 17:38:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1729877940000|2024-10-25 17:39:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1729877950000|2024-10-25 17:39:10|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1729877960000|2024-10-25 17:39:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1729878030000|2024-10-25 17:40:30|18.61|18.53|18.65|18.57|18.65|18.57|18.6|18.52|10
1729878050000|2024-10-25 17:40:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1729878060000|2024-10-25 17:41:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1729878070000|2024-10-25 17:41:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1729878110000|2024-10-25 17:41:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1729878120000|2024-10-25 17:42:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|11
1729878130000|2024-10-25 17:42:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1729878140000|2024-10-25 17:42:20|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1729878150000|2024-10-25 17:42:30|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|4
1729878160000|2024-10-25 17:42:40|18.72|18.64|18.74|18.66|18.74|18.66|18.7|18.62|1
1729878170000|2024-10-25 17:42:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1729878180000|2024-10-25 17:43:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1729878220000|2024-10-25 17:43:40|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|2
1729878230000|2024-10-25 17:43:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1729878240000|2024-10-25 17:44:00|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|0
1729878260000|2024-10-25 17:44:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|3
1729878270000|2024-10-25 17:44:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1729878280000|2024-10-25 17:44:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1729878290000|2024-10-25 17:44:50|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1729878300000|2024-10-25 17:45:00|18.77|18.69|18.75|18.67|18.79|18.71|18.74|18.66|4
1729878320000|2024-10-25 17:45:20|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1729878340000|2024-10-25 17:45:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729878350000|2024-10-25 17:45:50|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1729878360000|2024-10-25 17:46:00|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1729878370000|2024-10-25 17:46:10|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1729878380000|2024-10-25 17:46:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1729878390000|2024-10-25 17:46:30|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|9
1729878400000|2024-10-25 17:46:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729878410000|2024-10-25 17:46:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|21
1729878420000|2024-10-25 17:47:00|18.62|18.54|18.6|18.52|18.65|18.57|18.6|18.52|6
1729878430000|2024-10-25 17:47:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1729878440000|2024-10-25 17:47:20|18.61|18.53|18.63|18.55|18.64|18.56|18.6|18.52|7
1729878450000|2024-10-25 17:47:30|18.61|18.53|18.65|18.57|18.65|18.57|18.6|18.52|3
1729878460000|2024-10-25 17:47:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|13
1729878470000|2024-10-25 17:47:50|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|0
1729878480000|2024-10-25 17:48:00|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|14
1729878490000|2024-10-25 17:48:10|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|0
1729878500000|2024-10-25 17:48:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1729878520000|2024-10-25 17:48:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729878530000|2024-10-25 17:48:50|18.57|18.49|18.57|18.49|18.59|18.51|18.56|18.48|3
1729878540000|2024-10-25 17:49:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|108
1729878550000|2024-10-25 17:49:10|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|1
1729878560000|2024-10-25 17:49:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|7
1729878580000|2024-10-25 17:49:40|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|0
1729878590000|2024-10-25 17:49:50|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|0
1729878600000|2024-10-25 17:50:00|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|10
1729878610000|2024-10-25 17:50:10|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|6
1729878630000|2024-10-25 17:50:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729878640000|2024-10-25 17:50:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1729878650000|2024-10-25 17:50:50|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|3
1729878660000|2024-10-25 17:51:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1729878670000|2024-10-25 17:51:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729878680000|2024-10-25 17:51:20|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|11
1729878690000|2024-10-25 17:51:30|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1729878700000|2024-10-25 17:51:40|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1729878710000|2024-10-25 17:51:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729878720000|2024-10-25 17:52:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1729878730000|2024-10-25 17:52:10|18.51|18.43|18.5|18.42|18.52|18.44|18.5|18.42|0
1729878740000|2024-10-25 17:52:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729878750000|2024-10-25 17:52:30|18.55|18.47|18.54|18.46|18.55|18.47|18.52|18.44|4
1729878760000|2024-10-25 17:52:40|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|0
1729878770000|2024-10-25 17:52:50|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1729878780000|2024-10-25 17:53:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729878800000|2024-10-25 17:53:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729878810000|2024-10-25 17:53:30|||||||||10
1729878820000|2024-10-25 17:53:40|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|3
1729878830000|2024-10-25 17:53:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729878850000|2024-10-25 17:54:10|18.55|18.47|18.54|18.46|18.55|18.47|18.52|18.44|12
1729878860000|2024-10-25 17:54:20|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1729878900000|2024-10-25 17:55:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1729878910000|2024-10-25 17:55:10|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|0
1729878920000|2024-10-25 17:55:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1729878930000|2024-10-25 17:55:30|18.56|18.48|18.59|18.51|18.6|18.52|18.56|18.48|0
1729878940000|2024-10-25 17:55:40|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|0
1729878960000|2024-10-25 17:56:00|18.59|18.51|18.57|18.49|18.6|18.52|18.57|18.49|0
1729878970000|2024-10-25 17:56:10|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1729878990000|2024-10-25 17:56:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|3
1729879080000|2024-10-25 17:58:00|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|1
1729879220000|2024-10-25 18:00:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729879230000|2024-10-25 18:00:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1729879260000|2024-10-25 18:01:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1729879270000|2024-10-25 18:01:10|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|7
1729879300000|2024-10-25 18:01:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1729879350000|2024-10-25 18:02:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1729879360000|2024-10-25 18:02:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1729879370000|2024-10-25 18:02:50|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|14
1729879380000|2024-10-25 18:03:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1729879390000|2024-10-25 18:03:10|18.77|18.69|18.79|18.71|18.81|18.73|18.76|18.68|71
1729879400000|2024-10-25 18:03:20|18.78|18.7|18.75|18.67|18.79|18.71|18.75|18.67|12
1729879410000|2024-10-25 18:03:30|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1729879420000|2024-10-25 18:03:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|19
1729879430000|2024-10-25 18:03:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729879440000|2024-10-25 18:04:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1729879450000|2024-10-25 18:04:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1729879460000|2024-10-25 18:04:20|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1729879470000|2024-10-25 18:04:30|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|5
1729879480000|2024-10-25 18:04:40|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1729879490000|2024-10-25 18:04:50|18.69|18.61|18.69|18.61|18.69|18.61|18.65|18.57|0
1729879500000|2024-10-25 18:05:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1729879510000|2024-10-25 18:05:10|18.72|18.64|18.69|18.61|18.74|18.66|18.69|18.61|0
1729879520000|2024-10-25 18:05:20|||||||||32
1729879550000|2024-10-25 18:05:50|18.71|18.63|18.72|18.64|18.72|18.64|18.69|18.61|0
1729879560000|2024-10-25 18:06:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729879580000|2024-10-25 18:06:20|||||||||10
1729879610000|2024-10-25 18:06:50|18.78|18.7|18.79|18.71|18.79|18.71|18.74|18.66|0
1729879670000|2024-10-25 18:07:50|18.78|18.7|18.74|18.66|18.78|18.7|18.74|18.66|9
1729879680000|2024-10-25 18:08:00|18.76|18.68|18.78|18.7|18.78|18.7|18.74|18.66|0
1729879690000|2024-10-25 18:08:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1729879700000|2024-10-25 18:08:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1729879710000|2024-10-25 18:08:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1729879730000|2024-10-25 18:08:50|||||||||28
1729879740000|2024-10-25 18:09:00|18.87|18.79|18.86|18.78|18.87|18.79|18.83|18.75|3
1729879750000|2024-10-25 18:09:10|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|0
1729879780000|2024-10-25 18:09:40|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|22
1729879790000|2024-10-25 18:09:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1729879800000|2024-10-25 18:10:00|18.86|18.78|18.84|18.76|18.87|18.79|18.83|18.75|0
1729879810000|2024-10-25 18:10:10|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|0
1729879820000|2024-10-25 18:10:20|||||||||5
1729879830000|2024-10-25 18:10:30|18.86|18.78|18.87|18.79|18.87|18.79|18.84|18.76|0
1729879840000|2024-10-25 18:10:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1729879850000|2024-10-25 18:10:50|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1729879860000|2024-10-25 18:11:00|18.86|18.78|18.82|18.74|18.87|18.79|18.82|18.74|10
1729879870000|2024-10-25 18:11:10|18.83|18.75|18.81|18.73|18.83|18.75|18.79|18.71|2
1729879880000|2024-10-25 18:11:20|18.82|18.74|18.84|18.76|18.84|18.76|18.81|18.73|0
1729879890000|2024-10-25 18:11:30|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1729879900000|2024-10-25 18:11:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1729879910000|2024-10-25 18:11:50|18.81|18.73|18.82|18.74|18.82|18.74|18.79|18.71|17
1729879920000|2024-10-25 18:12:00|18.79|18.71|18.83|18.75|18.84|18.76|18.79|18.71|52
1729879930000|2024-10-25 18:12:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|19
1729879940000|2024-10-25 18:12:20|||||||||32
1729879950000|2024-10-25 18:12:30|||||||||20
1729879960000|2024-10-25 18:12:40|||||||||85
1729879970000|2024-10-25 18:12:50|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|4
1729879980000|2024-10-25 18:13:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|4
1729880010000|2024-10-25 18:13:30|18.75|18.67|18.79|18.71|18.79|18.71|18.75|18.67|3
1729880020000|2024-10-25 18:13:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|2
1729880030000|2024-10-25 18:13:50|18.75|18.67|18.74|18.66|18.77|18.69|18.74|18.66|0
1729880040000|2024-10-25 18:14:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1729880050000|2024-10-25 18:14:10|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1729880060000|2024-10-25 18:14:20|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1729880070000|2024-10-25 18:14:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1729880080000|2024-10-25 18:14:40|18.75|18.67|18.77|18.69|18.79|18.71|18.75|18.67|2
1729880090000|2024-10-25 18:14:50|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1729880100000|2024-10-25 18:15:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|63
1729880150000|2024-10-25 18:15:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|1
1729880160000|2024-10-25 18:16:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1729880190000|2024-10-25 18:16:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1729880200000|2024-10-25 18:16:40|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|4
1729880230000|2024-10-25 18:17:10|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1729880310000|2024-10-25 18:18:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1729880320000|2024-10-25 18:18:40|18.78|18.7|18.75|18.67|18.79|18.71|18.75|18.67|2
1729880340000|2024-10-25 18:19:00|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1729880350000|2024-10-25 18:19:10|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1729880420000|2024-10-25 18:20:20|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|2
1729880440000|2024-10-25 18:20:40|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1729880460000|2024-10-25 18:21:00|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|0
1729880480000|2024-10-25 18:21:20|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1729880490000|2024-10-25 18:21:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729880500000|2024-10-25 18:21:40|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1729880510000|2024-10-25 18:21:50|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|0
1729880520000|2024-10-25 18:22:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|0
1729880540000|2024-10-25 18:22:20|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|8
1729880560000|2024-10-25 18:22:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1729880570000|2024-10-25 18:22:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1729880580000|2024-10-25 18:23:00|18.77|18.69|18.75|18.67|18.79|18.71|18.75|18.67|2
1729880590000|2024-10-25 18:23:10|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1729880600000|2024-10-25 18:23:20|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1729880610000|2024-10-25 18:23:30|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1729880620000|2024-10-25 18:23:40|18.75|18.67|18.74|18.66|18.77|18.69|18.74|18.66|0
1729880670000|2024-10-25 18:24:30|18.72|18.64|18.74|18.66|18.74|18.66|18.7|18.62|4
1729880680000|2024-10-25 18:24:40|18.72|18.64|18.69|18.61|18.74|18.66|18.69|18.61|0
1729880700000|2024-10-25 18:25:00|18.7|18.62|18.69|18.61|18.71|18.63|18.69|18.61|0
1729880740000|2024-10-25 18:25:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1729880750000|2024-10-25 18:25:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729880760000|2024-10-25 18:26:00|18.6|18.52|18.59|18.51|18.6|18.52|18.57|18.49|14
1729880770000|2024-10-25 18:26:10|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|0
1729880780000|2024-10-25 18:26:20|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1729880800000|2024-10-25 18:26:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1729880810000|2024-10-25 18:26:50|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|12
1729880860000|2024-10-25 18:27:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|3
1729880870000|2024-10-25 18:27:50|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|44
1729880880000|2024-10-25 18:28:00|18.54|18.46|18.52|18.44|18.55|18.47|18.52|18.44|0
1729880890000|2024-10-25 18:28:10|18.51|18.43|18.51|18.43|18.52|18.44|18.5|18.42|0
1729880900000|2024-10-25 18:28:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729880910000|2024-10-25 18:28:30|18.54|18.46|18.54|18.46|18.55|18.47|18.52|18.44|0
1729880920000|2024-10-25 18:28:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1729880930000|2024-10-25 18:28:50|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1729880940000|2024-10-25 18:29:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1729880950000|2024-10-25 18:29:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1729880960000|2024-10-25 18:29:20|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|6
1729880970000|2024-10-25 18:29:30|18.49|18.41|18.5|18.42|18.5|18.42|18.47|18.39|1
1729880980000|2024-10-25 18:29:40|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1729880990000|2024-10-25 18:29:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1729881000000|2024-10-25 18:30:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1729881010000|2024-10-25 18:30:10|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|14
1729881020000|2024-10-25 18:30:20|18.56|18.48|18.55|18.47|18.58|18.5|18.55|18.47|0
1729881060000|2024-10-25 18:31:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1729881110000|2024-10-25 18:31:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1729881120000|2024-10-25 18:32:00|18.58|18.5|18.58|18.5|18.58|18.5|18.55|18.47|0
1729881130000|2024-10-25 18:32:10|18.59|18.51|18.6|18.52|18.6|18.52|18.58|18.5|0
1729881140000|2024-10-25 18:32:20|18.58|18.5|18.55|18.47|18.6|18.52|18.55|18.47|0
1729881150000|2024-10-25 18:32:30|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|0
1729881160000|2024-10-25 18:32:40|18.57|18.49|18.58|18.5|18.59|18.51|18.55|18.47|4
1729881170000|2024-10-25 18:32:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1729881190000|2024-10-25 18:33:10|18.58|18.5|18.57|18.49|18.58|18.5|18.55|18.47|0
1729881200000|2024-10-25 18:33:20|18.58|18.5|18.57|18.49|18.58|18.5|18.55|18.47|0
1729881210000|2024-10-25 18:33:30|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|0
1729881250000|2024-10-25 18:34:10|18.51|18.43|18.52|18.44|18.54|18.46|18.51|18.43|0
1729881260000|2024-10-25 18:34:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1729881330000|2024-10-25 18:35:30|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1729881340000|2024-10-25 18:35:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1729881380000|2024-10-25 18:36:20|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|0
1729881400000|2024-10-25 18:36:40|18.58|18.5|18.59|18.51|18.59|18.51|18.57|18.49|0
1729881410000|2024-10-25 18:36:50|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|0
1729881430000|2024-10-25 18:37:10|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1729881440000|2024-10-25 18:37:20|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1729881450000|2024-10-25 18:37:30|18.58|18.5|18.57|18.49|18.58|18.5|18.55|18.47|0
1729881460000|2024-10-25 18:37:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1729881540000|2024-10-25 18:39:00|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|11
1729881550000|2024-10-25 18:39:10|18.51|18.43|18.5|18.42|18.53|18.45|18.5|18.42|0
1729881560000|2024-10-25 18:39:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729881570000|2024-10-25 18:39:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729881580000|2024-10-25 18:39:40|||||||||3
1729881590000|2024-10-25 18:39:50|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|0
1729881680000|2024-10-25 18:41:20|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|1
1729881690000|2024-10-25 18:41:30|||||||||9
1729881700000|2024-10-25 18:41:40|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|27
1729881780000|2024-10-25 18:43:00|18.59|18.51|18.55|18.47|18.59|18.51|18.55|18.47|0
1729881880000|2024-10-25 18:44:40|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|19
1729881900000|2024-10-25 18:45:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1729881920000|2024-10-25 18:45:20|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1729881930000|2024-10-25 18:45:30|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1729881950000|2024-10-25 18:45:50|18.49|18.41|18.47|18.39|18.5|18.42|18.47|18.39|0
1729881970000|2024-10-25 18:46:10|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1729882010000|2024-10-25 18:46:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|8
1729882020000|2024-10-25 18:47:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|8
1729882030000|2024-10-25 18:47:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1729882070000|2024-10-25 18:47:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1729882110000|2024-10-25 18:48:30|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|1
1729882120000|2024-10-25 18:48:40|18.39|18.31|18.41|18.33|18.41|18.33|18.37|18.29|0
1729882140000|2024-10-25 18:49:00|18.42|18.34|18.41|18.33|18.42|18.34|18.4|18.32|0
1729882150000|2024-10-25 18:49:10|18.42|18.34|18.4|18.32|18.42|18.34|18.39|18.31|0
1729882160000|2024-10-25 18:49:20|18.39|18.31|18.37|18.29|18.4|18.32|18.37|18.29|0
1729882180000|2024-10-25 18:49:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1729882210000|2024-10-25 18:50:10|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1729882220000|2024-10-25 18:50:20|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|0
1729882230000|2024-10-25 18:50:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729882240000|2024-10-25 18:50:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1729882250000|2024-10-25 18:50:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1729882260000|2024-10-25 18:51:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729882300000|2024-10-25 18:51:40|18.44|18.36|18.45|18.37|18.45|18.37|18.42|18.34|0
1729882310000|2024-10-25 18:51:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1729882320000|2024-10-25 18:52:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729882350000|2024-10-25 18:52:30|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1729882360000|2024-10-25 18:52:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1729882370000|2024-10-25 18:52:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1729882400000|2024-10-25 18:53:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1729882410000|2024-10-25 18:53:30|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1729882440000|2024-10-25 18:54:00|18.47|18.39|18.46|18.38|18.47|18.39|18.45|18.37|0
1729882470000|2024-10-25 18:54:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729882480000|2024-10-25 18:54:40|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1729882490000|2024-10-25 18:54:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1729882500000|2024-10-25 18:55:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1729882510000|2024-10-25 18:55:10|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1729882520000|2024-10-25 18:55:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1729882530000|2024-10-25 18:55:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1729882540000|2024-10-25 18:55:40|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1729882550000|2024-10-25 18:55:50|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1729882560000|2024-10-25 18:56:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1729882630000|2024-10-25 18:57:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1729882650000|2024-10-25 18:57:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729882670000|2024-10-25 18:57:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|12
1729882690000|2024-10-25 18:58:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|12
1729882700000|2024-10-25 18:58:20|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1729882750000|2024-10-25 18:59:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1729882790000|2024-10-25 18:59:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|4
1729882860000|2024-10-25 19:01:00|||||||||4
1729882890000|2024-10-25 19:01:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1729882910000|2024-10-25 19:01:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|5
1729882920000|2024-10-25 19:02:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1729882930000|2024-10-25 19:02:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1729882940000|2024-10-25 19:02:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1729882950000|2024-10-25 19:02:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729882960000|2024-10-25 19:02:40|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|12
1729882970000|2024-10-25 19:02:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1729882980000|2024-10-25 19:03:00|||||||||3
1729882990000|2024-10-25 19:03:10|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1729883020000|2024-10-25 19:03:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1729883030000|2024-10-25 19:03:50|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1729883050000|2024-10-25 19:04:10|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|3
1729883060000|2024-10-25 19:04:20|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1729883170000|2024-10-25 19:06:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|10
1729883180000|2024-10-25 19:06:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1729883190000|2024-10-25 19:06:30|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1729883350000|2024-10-25 19:09:10|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|10
1729883370000|2024-10-25 19:09:30|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|0
1729883390000|2024-10-25 19:09:50|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1729883400000|2024-10-25 19:10:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1729883430000|2024-10-25 19:10:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729883440000|2024-10-25 19:10:40|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1729883450000|2024-10-25 19:10:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1729883460000|2024-10-25 19:11:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1729883500000|2024-10-25 19:11:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1729883510000|2024-10-25 19:11:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1729883540000|2024-10-25 19:12:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1729883550000|2024-10-25 19:12:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1729883560000|2024-10-25 19:12:40|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1729883570000|2024-10-25 19:12:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1729883580000|2024-10-25 19:13:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1729883600000|2024-10-25 19:13:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1729883610000|2024-10-25 19:13:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1729883620000|2024-10-25 19:13:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1729883640000|2024-10-25 19:14:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1729883650000|2024-10-25 19:14:10|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|7
1729883660000|2024-10-25 19:14:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729883670000|2024-10-25 19:14:30|18.65|18.57|18.69|18.61|18.69|18.61|18.64|18.56|8
1729883680000|2024-10-25 19:14:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|4
1729883690000|2024-10-25 19:14:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1729883700000|2024-10-25 19:15:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1729883710000|2024-10-25 19:15:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729883730000|2024-10-25 19:15:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729883750000|2024-10-25 19:15:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729883770000|2024-10-25 19:16:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729883820000|2024-10-25 19:17:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1729883830000|2024-10-25 19:17:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729883840000|2024-10-25 19:17:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729883850000|2024-10-25 19:17:30|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729883860000|2024-10-25 19:17:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729883870000|2024-10-25 19:17:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729883890000|2024-10-25 19:18:10|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1729883910000|2024-10-25 19:18:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1729883980000|2024-10-25 19:19:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729884040000|2024-10-25 19:20:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729884050000|2024-10-25 19:20:50|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1729884060000|2024-10-25 19:21:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1729884070000|2024-10-25 19:21:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|7
1729884200000|2024-10-25 19:23:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1729884210000|2024-10-25 19:23:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729884240000|2024-10-25 19:24:00|18.67|18.59|18.69|18.61|18.69|18.61|18.65|18.57|11
1729884250000|2024-10-25 19:24:10|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1729884270000|2024-10-25 19:24:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1729884280000|2024-10-25 19:24:40|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1729884310000|2024-10-25 19:25:10|18.67|18.59|18.65|18.57|18.69|18.61|18.65|18.57|0
1729884330000|2024-10-25 19:25:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1729884390000|2024-10-25 19:26:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729884430000|2024-10-25 19:27:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1729884440000|2024-10-25 19:27:20|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1729884450000|2024-10-25 19:27:30|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|0
1729884460000|2024-10-25 19:27:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1729884470000|2024-10-25 19:27:50|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1729884480000|2024-10-25 19:28:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1729884510000|2024-10-25 19:28:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729884620000|2024-10-25 19:30:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1729884650000|2024-10-25 19:30:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|9
1729884660000|2024-10-25 19:31:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729884680000|2024-10-25 19:31:20|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|5
1729884690000|2024-10-25 19:31:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729884700000|2024-10-25 19:31:40|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|4
1729884770000|2024-10-25 19:32:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|20
1729884810000|2024-10-25 19:33:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1729884820000|2024-10-25 19:33:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1729884830000|2024-10-25 19:33:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|2
1729884880000|2024-10-25 19:34:40|||||||||1
1729885120000|2024-10-25 19:38:40|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1729885130000|2024-10-25 19:38:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1729885200000|2024-10-25 19:40:00|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|19
1729885310000|2024-10-25 19:41:50|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|8
1729885320000|2024-10-25 19:42:00|18.76|18.68|18.77|18.69|18.79|18.71|18.76|18.68|0
1729885340000|2024-10-25 19:42:20|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1729885360000|2024-10-25 19:42:40|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1729885380000|2024-10-25 19:43:00|18.77|18.69|18.76|18.68|18.77|18.69|18.74|18.66|8
1729885410000|2024-10-25 19:43:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|5
1729885420000|2024-10-25 19:43:40|18.77|18.69|18.79|18.71|18.79|18.71|18.76|18.68|0
1729885430000|2024-10-25 19:43:50|18.78|18.7|18.79|18.71|18.79|18.71|18.76|18.68|2
1729885440000|2024-10-25 19:44:00|18.77|18.69|18.79|18.71|18.79|18.71|18.76|18.68|4
1729885470000|2024-10-25 19:44:30|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|0
1729885500000|2024-10-25 19:45:00|||||||||14
1729885530000|2024-10-25 19:45:30|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|2
1729885540000|2024-10-25 19:45:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1729885590000|2024-10-25 19:46:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|3
1729885600000|2024-10-25 19:46:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1729885620000|2024-10-25 19:47:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1729885630000|2024-10-25 19:47:10|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1729885650000|2024-10-25 19:47:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|1
1729885660000|2024-10-25 19:47:40|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1729885680000|2024-10-25 19:48:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729885820000|2024-10-25 19:50:20|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1729885830000|2024-10-25 19:50:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1729885840000|2024-10-25 19:50:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|1
1729885910000|2024-10-25 19:51:50|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1729885920000|2024-10-25 19:52:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1729885940000|2024-10-25 19:52:20|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1729885980000|2024-10-25 19:53:00|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1729885990000|2024-10-25 19:53:10|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1729886000000|2024-10-25 19:53:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1729886010000|2024-10-25 19:53:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1729886020000|2024-10-25 19:53:40|||||||||1
1729886030000|2024-10-25 19:53:50|||||||||5
1729886090000|2024-10-25 19:54:50|||||||||7
1729886100000|2024-10-25 19:55:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|53
1729886110000|2024-10-25 19:55:10|18.8|18.72|18.84|18.76|18.84|18.76|18.8|18.72|36
1729886130000|2024-10-25 19:55:30|||||||||14
1729886140000|2024-10-25 19:55:40|||||||||14
1729886150000|2024-10-25 19:55:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|4
1729886160000|2024-10-25 19:56:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1729886170000|2024-10-25 19:56:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1729886190000|2024-10-25 19:56:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1729886210000|2024-10-25 19:56:50|18.8|18.72|18.84|18.76|18.84|18.76|18.8|18.72|0
1729886290000|2024-10-25 19:58:10|18.79|18.71|18.81|18.73|18.82|18.74|18.79|18.71|14
1729886300000|2024-10-25 19:58:20|18.82|18.74|18.81|18.73|18.82|18.74|18.8|18.72|0
1729886310000|2024-10-25 19:58:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1729886320000|2024-10-25 19:58:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1729886330000|2024-10-25 19:58:50|18.8|18.72|18.84|18.76|18.84|18.76|18.8|18.72|35
1729886340000|2024-10-25 19:59:00|||||||||15
1729886360000|2024-10-25 19:59:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|29
1729886370000|2024-10-25 19:59:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|18
1729886380000|2024-10-25 19:59:40|||||||||7
1729886390000|2024-10-25 19:59:50|18.83|18.75|18.81|18.73|18.84|18.76|18.78|18.7|49
1729886400000|2024-10-25 20:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1730074500000|2024-10-28 00:15:00|18.22|17.92|18.22|17.92|18.22|17.92|18.22|17.92|0
1730074530000|2024-10-28 00:15:30|18.21|17.91|18.21|17.91|18.21|17.91|18.21|17.91|0
1730074580000|2024-10-28 00:16:20|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|0
1730074710000|2024-10-28 00:18:30|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|0
1730074720000|2024-10-28 00:18:40|18.2|17.9|18.2|17.9|18.2|17.9|18.2|17.9|0
1730074730000|2024-10-28 00:18:50|18.18|17.88|18.2|17.9|18.2|17.9|18.18|17.88|0
1730074750000|2024-10-28 00:19:10|18.18|17.88|18.2|17.9|18.2|17.9|18.18|17.88|0
1730074800000|2024-10-28 00:20:00|18.22|17.92|18.2|17.9|18.22|17.92|18.2|17.9|0
1730074810000|2024-10-28 00:20:10|18.19|17.89|18.19|17.89|18.19|17.89|18.19|17.89|0
1730075030000|2024-10-28 00:23:50|18.21|17.91|18.23|17.93|18.23|17.93|18.21|17.91|0
1730075040000|2024-10-28 00:24:00|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1730075080000|2024-10-28 00:24:40|18.19|17.89|18.24|17.94|18.24|17.94|18.19|17.89|0
1730075100000|2024-10-28 00:25:00|18.22|17.92|18.22|17.92|18.22|17.92|18.22|17.92|0
1730075170000|2024-10-28 00:26:10|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1730075230000|2024-10-28 00:27:10|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1730075250000|2024-10-28 00:27:30|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1730075350000|2024-10-28 00:29:10|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1730075380000|2024-10-28 00:29:40|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1730075410000|2024-10-28 00:30:10|18.22|17.92|18.22|17.92|18.22|17.92|18.22|17.92|0
1730075470000|2024-10-28 00:31:10|18.19|17.89|18.19|17.89|18.19|17.89|18.19|17.89|0
1730075550000|2024-10-28 00:32:30|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1730075570000|2024-10-28 00:32:50|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1730075580000|2024-10-28 00:33:00|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|0
1730075590000|2024-10-28 00:33:10|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1730075610000|2024-10-28 00:33:30|18.18|17.88|18.18|17.88|18.18|17.88|18.18|17.88|0
1730075620000|2024-10-28 00:33:40|18.19|17.89|18.19|17.89|18.19|17.89|18.19|17.89|0
1730075920000|2024-10-28 00:38:40|18.22|17.92|18.22|17.92|18.22|17.92|18.22|17.92|0
1730075950000|2024-10-28 00:39:10|18.19|17.89|18.19|17.89|18.19|17.89|18.19|17.89|0
1730075960000|2024-10-28 00:39:20|18.13|17.88|18.03|17.95|18.19|17.95|18.03|17.88|1
1730076000000|2024-10-28 00:40:00|18.19|17.89|18.19|17.89|18.19|17.89|18.19|17.89|1
1730076010000|2024-10-28 00:40:10|18.18|17.93|18.18|17.93|18.18|17.93|18.18|17.93|0
1730076030000|2024-10-28 00:40:30|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1730076060000|2024-10-28 00:41:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|6
1730076580000|2024-10-28 00:49:40|18.05|17.97|18.13|17.88|18.13|18|18.05|17.88|6
1730076590000|2024-10-28 00:49:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1730076610000|2024-10-28 00:50:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1730076630000|2024-10-28 00:50:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1730076820000|2024-10-28 00:53:40|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|1
1730076830000|2024-10-28 00:53:50|18.08|18|18.08|18|18.1|18.02|18.08|18|0
1730076990000|2024-10-28 00:56:30|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1730077090000|2024-10-28 00:58:10|18.1|18.02|18.11|18.03|18.13|18.05|18.1|18.02|4
1730077320000|2024-10-28 01:02:00|18.13|18.05|18.14|18.06|18.21|18.08|18.13|17.96|4
1730077400000|2024-10-28 01:03:20|18.16|17.91|18.13|18.05|18.16|18.05|18.11|17.91|1
1730077530000|2024-10-28 01:05:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1730077560000|2024-10-28 01:06:00|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|1
1730077830000|2024-10-28 01:10:30|18.16|17.91|18.13|18.05|18.16|18.05|18.13|17.91|0
1730077880000|2024-10-28 01:11:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1730077930000|2024-10-28 01:12:10|18.14|18.06|18.15|17.9|18.15|18.06|18.12|17.9|1
1730078010000|2024-10-28 01:13:30|18.08|18|18.11|18.03|18.11|18.03|18.08|18|0
1730078040000|2024-10-28 01:14:00|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|1
1730078190000|2024-10-28 01:16:30|18.16|17.91|18.16|17.91|18.16|17.91|18.16|17.91|0
1730078230000|2024-10-28 01:17:10|18.15|17.9|18.11|18.03|18.18|18.03|18.11|17.9|0
1730078260000|2024-10-28 01:17:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1730078280000|2024-10-28 01:18:00|18.18|17.93|18.15|17.9|18.18|17.93|18.15|17.9|0
1730078480000|2024-10-28 01:21:20|18.18|17.93|18.18|17.93|18.18|17.93|18.18|17.93|0
1730078490000|2024-10-28 01:21:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1730078520000|2024-10-28 01:22:00|18.08|18|18.15|17.9|18.15|18|18.08|17.9|0
1730078850000|2024-10-28 01:27:30|18.08|18|18.11|18.03|18.11|18.03|18.08|18|0
1730078860000|2024-10-28 01:27:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1730078870000|2024-10-28 01:27:50|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1730078910000|2024-10-28 01:28:30|18.12|18.04|18.04|17.96|18.15|18.04|18.04|17.9|1
1730079080000|2024-10-28 01:31:20|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1730079900000|2024-10-28 01:45:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1730079960000|2024-10-28 01:46:00|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|0
1730080000000|2024-10-28 01:46:40|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1730080450000|2024-10-28 01:54:10|18.16|17.91|18.19|17.94|18.19|17.94|18.16|17.91|0
1730080830000|2024-10-28 02:00:30|18.2|17.95|18.2|17.95|18.2|18.05|18.13|17.95|0
1730080860000|2024-10-28 02:01:00|18.13|18.05|18.2|17.95|18.2|18.05|18.13|17.95|0
1730080930000|2024-10-28 02:02:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1730080940000|2024-10-28 02:02:20|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1730080950000|2024-10-28 02:02:30|18.11|18.03|18.09|18.01|18.26|18.03|18.09|17.95|3
1730080960000|2024-10-28 02:02:40|18.08|18|18.06|17.98|18.24|18|18.06|17.91|1
1730080970000|2024-10-28 02:02:50|18.21|17.91|18.17|17.92|18.22|17.92|18.16|17.9|0
1730080980000|2024-10-28 02:03:00|18.16|17.91|18.19|17.94|18.2|18.01|18.09|17.9|3
1730081010000|2024-10-28 02:03:30|18.08|18|18.19|17.94|18.19|18|18.08|17.94|2
1730081020000|2024-10-28 02:03:40|18.09|18.01|18.19|17.94|18.19|18.01|18.09|17.94|1
1730081030000|2024-10-28 02:03:50|18.1|18.02|18.19|17.94|18.2|18.02|18.09|17.91|1
1730081040000|2024-10-28 02:04:00|18.08|18|18.05|17.97|18.08|18|18.05|17.97|1
1730081060000|2024-10-28 02:04:20|18.07|17.99|18.19|17.94|18.19|17.99|18.05|17.94|2
1730081070000|2024-10-28 02:04:30|18.09|18.01|18.19|17.94|18.2|18.02|18.08|17.9|9
1730081080000|2024-10-28 02:04:40|18.09|18.01|18.19|17.94|18.19|18.01|18.09|17.92|1
1730081090000|2024-10-28 02:04:50|18.1|18.02|18.21|17.96|18.21|18.02|18.1|17.96|1
1730081100000|2024-10-28 02:05:00|18.23|17.98|18.23|17.98|18.23|17.98|18.19|17.94|0
1730081110000|2024-10-28 02:05:10|18.21|17.96|18.23|17.98|18.23|17.98|18.2|17.95|0
1730081620000|2024-10-28 02:13:40|18.2|17.95|18.22|17.92|18.22|17.95|18.17|17.92|0
1730082070000|2024-10-28 02:21:10|18.24|17.94|18.23|17.98|18.24|17.98|18.23|17.94|0
1730082480000|2024-10-28 02:28:00|18.25|18|18.26|18.01|18.26|18.01|18.25|18|0
1730082950000|2024-10-28 02:35:50|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1730083710000|2024-10-28 02:48:30|18.24|17.99|18.25|17.95|18.25|17.99|18.24|17.95|0
1730083740000|2024-10-28 02:49:00|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1730083870000|2024-10-28 02:51:10|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1730083890000|2024-10-28 02:51:30|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1730084280000|2024-10-28 02:58:00|18.22|17.97|18.23|17.98|18.23|17.98|18.22|17.97|0
1730084310000|2024-10-28 02:58:30|18.22|17.97|18.21|17.96|18.22|17.97|18.21|17.96|0
1730084470000|2024-10-28 03:01:10|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1730084490000|2024-10-28 03:01:30|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1730084520000|2024-10-28 03:02:00|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1730084560000|2024-10-28 03:02:40|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1730084590000|2024-10-28 03:03:10|18.21|17.96|18.21|17.96|18.21|17.96|18.21|17.96|0
1730084640000|2024-10-28 03:04:00|18.19|17.94|18.21|17.96|18.21|17.96|18.19|17.94|0
1730084650000|2024-10-28 03:04:10|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1730084690000|2024-10-28 03:04:50|18.23|17.98|18.24|17.99|18.24|17.99|18.23|17.98|0
1730085150000|2024-10-28 03:12:30|18.14|18.06|18.24|17.99|18.25|18.06|18.14|17.99|0
1730085160000|2024-10-28 03:12:40|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1730085220000|2024-10-28 03:13:40|18.23|17.98|18.24|17.99|18.24|17.99|18.23|17.98|1
1730085240000|2024-10-28 03:14:00|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1730085380000|2024-10-28 03:16:20|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1730085420000|2024-10-28 03:17:00|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1730085490000|2024-10-28 03:18:10|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1730086090000|2024-10-28 03:28:10|18.25|18|18.25|18|18.25|18|18.25|18|1
1730086730000|2024-10-28 03:38:50|18.24|17.99|18.29|18.04|18.29|18.04|18.24|17.99|0
1730086820000|2024-10-28 03:40:20|18.19|18.11|18.25|18|18.27|18.11|18.19|18|0
1730086830000|2024-10-28 03:40:30|18.27|18.02|18.29|18.04|18.3|18.05|18.27|18.02|0
1730086870000|2024-10-28 03:41:10|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1730087360000|2024-10-28 03:49:20|18.28|18.03|18.29|18.04|18.29|18.04|18.28|18.03|0
1730089370000|2024-10-28 04:22:50|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1730089510000|2024-10-28 04:25:10|18.28|18.03|18.29|18.04|18.29|18.04|18.28|18.03|0
1730090400000|2024-10-28 04:40:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1730090590000|2024-10-28 04:43:10|18.25|18|18.24|17.99|18.25|18|18.24|17.99|0
1730090600000|2024-10-28 04:43:20|18.23|17.98|18.22|17.97|18.23|17.98|18.22|17.97|0
1730090720000|2024-10-28 04:45:20|18.2|17.95|18.19|17.94|18.2|17.95|18.19|17.94|0
1730090740000|2024-10-28 04:45:40|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1730090880000|2024-10-28 04:48:00|18.15|17.9|18.12|17.87|18.15|17.9|18.12|17.87|0
1730091060000|2024-10-28 04:51:00|18.13|17.88|18.07|17.99|18.13|17.99|18.07|17.88|0
1730091070000|2024-10-28 04:51:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1730091310000|2024-10-28 04:55:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1730091330000|2024-10-28 04:55:30|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|1
1730091350000|2024-10-28 04:55:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1730091360000|2024-10-28 04:56:00|18.03|17.95|18.1|17.85|18.1|17.95|18.03|17.85|0
1730091370000|2024-10-28 04:56:10|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1730091410000|2024-10-28 04:56:50|||||||||4
1730092200000|2024-10-28 05:10:00|18.04|17.96|18.14|17.89|18.14|17.96|18.04|17.88|0
1730092210000|2024-10-28 05:10:10|18.03|17.95|18.1|17.85|18.13|17.95|18.03|17.85|0
1730092230000|2024-10-28 05:10:30|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1730092250000|2024-10-28 05:10:50|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1730092310000|2024-10-28 05:11:50|18.12|17.87|18.09|17.84|18.12|17.87|18.09|17.84|0
1730092410000|2024-10-28 05:13:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1730092420000|2024-10-28 05:13:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|3
1730092430000|2024-10-28 05:13:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1730092440000|2024-10-28 05:14:00|18.09|17.84|18.03|17.95|18.09|17.95|18.03|17.84|0
1730092450000|2024-10-28 05:14:10|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|1
1730092480000|2024-10-28 05:14:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730092490000|2024-10-28 05:14:50|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|1
1730092560000|2024-10-28 05:16:00|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1730092570000|2024-10-28 05:16:10|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|2
1730092630000|2024-10-28 05:17:10|17.98|17.9|18.12|17.87|18.12|17.9|17.98|17.82|2
1730092800000|2024-10-28 05:20:00|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1730092810000|2024-10-28 05:20:10|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1730092880000|2024-10-28 05:21:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1730092890000|2024-10-28 05:21:30|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1730092920000|2024-10-28 05:22:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1730092930000|2024-10-28 05:22:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1730093010000|2024-10-28 05:23:30|18.1|17.85|18.11|17.86|18.11|17.86|18.1|17.85|0
1730093040000|2024-10-28 05:24:00|18.1|17.85|18|17.92|18.1|17.92|18|17.85|0
1730093060000|2024-10-28 05:24:20|18.01|17.93|18.11|17.86|18.11|17.93|18.01|17.86|0
1730094020000|2024-10-28 05:40:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1730094030000|2024-10-28 05:40:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730094470000|2024-10-28 05:47:50|18.11|17.86|18.11|17.86|18.11|17.86|18.11|17.86|0
1730094590000|2024-10-28 05:49:50|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1730095200000|2024-10-28 06:00:00|18.12|17.87|18.05|17.97|18.12|17.97|18.05|17.87|0
1730095360000|2024-10-28 06:02:40|18.15|17.9|18.06|17.98|18.15|17.98|18.06|17.9|0
1730095880000|2024-10-28 06:11:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1730095950000|2024-10-28 06:12:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1730096050000|2024-10-28 06:14:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1730096080000|2024-10-28 06:14:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730096810000|2024-10-28 06:26:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730096890000|2024-10-28 06:28:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730096910000|2024-10-28 06:28:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730096940000|2024-10-28 06:29:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730096960000|2024-10-28 06:29:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730097130000|2024-10-28 06:32:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730097180000|2024-10-28 06:33:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1730097250000|2024-10-28 06:34:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730097270000|2024-10-28 06:34:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730097300000|2024-10-28 06:35:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730097330000|2024-10-28 06:35:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730097380000|2024-10-28 06:36:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730097610000|2024-10-28 06:40:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1730098110000|2024-10-28 06:48:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1730098120000|2024-10-28 06:48:40|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1730098130000|2024-10-28 06:48:50|17.91|17.83|17.9|17.82|17.92|17.84|17.9|17.82|0
1730098140000|2024-10-28 06:49:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1730098150000|2024-10-28 06:49:10|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1730098170000|2024-10-28 06:49:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1730098180000|2024-10-28 06:49:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1730098240000|2024-10-28 06:50:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1730098270000|2024-10-28 06:51:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1730098390000|2024-10-28 06:53:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1730098540000|2024-10-28 06:55:40|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1730098550000|2024-10-28 06:55:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730098590000|2024-10-28 06:56:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1730098610000|2024-10-28 06:56:50|||||||||1
1730098800000|2024-10-28 07:00:00|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|1
1730098820000|2024-10-28 07:00:20|||||||||6
1730098860000|2024-10-28 07:01:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1730098920000|2024-10-28 07:02:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1730098940000|2024-10-28 07:02:20|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|1
1730098960000|2024-10-28 07:02:40|||||||||12
1730098970000|2024-10-28 07:02:50|||||||||8
1730099060000|2024-10-28 07:04:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1730099080000|2024-10-28 07:04:40|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1730099110000|2024-10-28 07:05:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1730099120000|2024-10-28 07:05:20|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|10
1730099130000|2024-10-28 07:05:30|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1730099150000|2024-10-28 07:05:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1730099160000|2024-10-28 07:06:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1730099170000|2024-10-28 07:06:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1730099200000|2024-10-28 07:06:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1730099210000|2024-10-28 07:06:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1730099340000|2024-10-28 07:09:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1730099360000|2024-10-28 07:09:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1730099390000|2024-10-28 07:09:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|14
1730099410000|2024-10-28 07:10:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1730099420000|2024-10-28 07:10:20|||||||||5
1730099430000|2024-10-28 07:10:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1730099450000|2024-10-28 07:10:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1730099520000|2024-10-28 07:12:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1730099610000|2024-10-28 07:13:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|3
1730099630000|2024-10-28 07:13:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730099740000|2024-10-28 07:15:40|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|1
1730099750000|2024-10-28 07:15:50|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1730099760000|2024-10-28 07:16:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730099930000|2024-10-28 07:18:50|||||||||7
1730100020000|2024-10-28 07:20:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1730100110000|2024-10-28 07:21:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730100140000|2024-10-28 07:22:20|||||||||20
1730100310000|2024-10-28 07:25:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1730100320000|2024-10-28 07:25:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730100520000|2024-10-28 07:28:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1730100620000|2024-10-28 07:30:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|17
1730100640000|2024-10-28 07:30:40|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|1
1730100700000|2024-10-28 07:31:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1730100770000|2024-10-28 07:32:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|4
1730100870000|2024-10-28 07:34:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1730100930000|2024-10-28 07:35:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1730101070000|2024-10-28 07:37:50|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|2
1730101090000|2024-10-28 07:38:10|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1730101180000|2024-10-28 07:39:40|18|17.92|18|17.92|18|17.92|18|17.92|8
1730101190000|2024-10-28 07:39:50|||||||||1
1730101660000|2024-10-28 07:47:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1730101710000|2024-10-28 07:48:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1730101740000|2024-10-28 07:49:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1730101840000|2024-10-28 07:50:40|||||||||2
1730102080000|2024-10-28 07:54:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1730102140000|2024-10-28 07:55:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1730102240000|2024-10-28 07:57:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|30
1730102290000|2024-10-28 07:58:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1730102380000|2024-10-28 07:59:40|||||||||13
1730102390000|2024-10-28 07:59:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|9
1730102400000|2024-10-28 08:00:00|18.05|17.97|18|17.92|18.05|17.97|18|17.92|5
1730102410000|2024-10-28 08:00:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1730102420000|2024-10-28 08:00:20|18|17.92|18|17.92|18|17.92|18|17.92|3
1730102460000|2024-10-28 08:01:00|18.03|17.95|18.04|17.96|18.05|17.97|18.03|17.95|1
1730102470000|2024-10-28 08:01:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1730102480000|2024-10-28 08:01:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730102530000|2024-10-28 08:02:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1730102540000|2024-10-28 08:02:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730102550000|2024-10-28 08:02:30|18.08|18|18.08|18|18.08|18|18.08|18|44
1730102570000|2024-10-28 08:02:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|91
1730102580000|2024-10-28 08:03:00|18.08|18|18.08|18|18.08|18|18.08|18|15
1730102590000|2024-10-28 08:03:10|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|4
1730102600000|2024-10-28 08:03:20|18.06|17.98|18.05|17.97|18.08|18|18.05|17.97|11
1730102620000|2024-10-28 08:03:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1730102640000|2024-10-28 08:04:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1730102660000|2024-10-28 08:04:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1730102680000|2024-10-28 08:04:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1730102690000|2024-10-28 08:04:50|18.05|17.97|18.04|17.96|18.05|17.97|18.03|17.95|0
1730102700000|2024-10-28 08:05:00|18.05|17.97|18.08|18|18.08|18|18.04|17.96|4
1730102720000|2024-10-28 08:05:20|||||||||1
1730102760000|2024-10-28 08:06:00|||||||||12
1730102800000|2024-10-28 08:06:40|||||||||13
1730102820000|2024-10-28 08:07:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|20
1730102830000|2024-10-28 08:07:10|18.08|18|18.09|18.01|18.09|18.01|18.08|18|45
1730102840000|2024-10-28 08:07:20|18.08|18|18.11|18.03|18.11|18.03|18.08|18|0
1730102860000|2024-10-28 08:07:40|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1730102870000|2024-10-28 08:07:50|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|12
1730102900000|2024-10-28 08:08:20|||||||||13
1730102910000|2024-10-28 08:08:30|||||||||1
1730102920000|2024-10-28 08:08:40|18.18|18.1|18.16|18.08|18.19|18.11|18.16|18.08|25
1730102930000|2024-10-28 08:08:50|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|9
1730102940000|2024-10-28 08:09:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|17
1730102960000|2024-10-28 08:09:20|||||||||1
1730102970000|2024-10-28 08:09:30|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|25
1730102990000|2024-10-28 08:09:50|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|22
1730103040000|2024-10-28 08:10:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|15
1730103110000|2024-10-28 08:11:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|23
1730103200000|2024-10-28 08:13:20|18.08|18|18.07|17.99|18.08|18|18.07|17.99|23
1730103210000|2024-10-28 08:13:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1730103250000|2024-10-28 08:14:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1730103260000|2024-10-28 08:14:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1730103310000|2024-10-28 08:15:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1730103320000|2024-10-28 08:15:20|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1730103330000|2024-10-28 08:15:30|18.06|17.98|18.04|17.96|18.06|17.98|18.03|17.95|15
1730103340000|2024-10-28 08:15:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|6
1730103360000|2024-10-28 08:16:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1730103370000|2024-10-28 08:16:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|21
1730103380000|2024-10-28 08:16:20|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|24
1730103390000|2024-10-28 08:16:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|3
1730103400000|2024-10-28 08:16:40|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1730103410000|2024-10-28 08:16:50|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1730103420000|2024-10-28 08:17:00|18.08|18|18.11|18.03|18.11|18.03|18.08|18|4
1730103460000|2024-10-28 08:17:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|17
1730103470000|2024-10-28 08:17:50|18.08|18|18.11|18.03|18.11|18.03|18.08|18|0
1730103480000|2024-10-28 08:18:00|||||||||1
1730103490000|2024-10-28 08:18:10|18.09|18.01|18.08|18|18.11|18.03|18.08|18|3
1730103510000|2024-10-28 08:18:30|18.11|18.03|18.08|18|18.11|18.03|18.08|18|10
1730103550000|2024-10-28 08:19:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1730103560000|2024-10-28 08:19:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730103570000|2024-10-28 08:19:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1730103580000|2024-10-28 08:19:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1730103620000|2024-10-28 08:20:20|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|9
1730103660000|2024-10-28 08:21:00|18.08|18|18.07|17.99|18.08|18|18.06|17.98|5
1730103670000|2024-10-28 08:21:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730103680000|2024-10-28 08:21:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1730103770000|2024-10-28 08:22:50|18.04|17.96|18.06|17.98|18.06|17.98|18.03|17.95|38
1730103830000|2024-10-28 08:23:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1730103840000|2024-10-28 08:24:00|18.08|18|18.11|18.03|18.11|18.03|18.08|18|13
1730103860000|2024-10-28 08:24:20|18.08|18|18.08|18|18.08|18|18.08|18|153
1730103870000|2024-10-28 08:24:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730103880000|2024-10-28 08:24:40|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1730103900000|2024-10-28 08:25:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1730103940000|2024-10-28 08:25:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1730103950000|2024-10-28 08:25:50|18.09|18.01|18.06|17.98|18.11|18.03|18.06|17.98|64
1730104020000|2024-10-28 08:27:00|18.04|17.96|18.03|17.95|18.06|17.98|18.03|17.95|32
1730104150000|2024-10-28 08:29:10|||||||||1
1730104170000|2024-10-28 08:29:30|||||||||6
1730104210000|2024-10-28 08:30:10|||||||||1
1730104260000|2024-10-28 08:31:00|||||||||2
1730104280000|2024-10-28 08:31:20|||||||||7
1730104360000|2024-10-28 08:32:40|||||||||5
1730104390000|2024-10-28 08:33:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|7
1730104400000|2024-10-28 08:33:20|||||||||30
1730104420000|2024-10-28 08:33:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|6
1730104430000|2024-10-28 08:33:50|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|20
1730104440000|2024-10-28 08:34:00|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|7
1730104450000|2024-10-28 08:34:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1730104460000|2024-10-28 08:34:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1730104480000|2024-10-28 08:34:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|10
1730104490000|2024-10-28 08:34:50|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|8
1730104520000|2024-10-28 08:35:20|||||||||3
1730104620000|2024-10-28 08:37:00|17.96|17.88|17.94|17.86|17.98|17.9|17.94|17.86|27
1730104630000|2024-10-28 08:37:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730104640000|2024-10-28 08:37:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1730104670000|2024-10-28 08:37:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|20
1730104680000|2024-10-28 08:38:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|34
1730104690000|2024-10-28 08:38:10|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|4
1730104830000|2024-10-28 08:40:30|||||||||3
1730104840000|2024-10-28 08:40:40|||||||||3
1730104850000|2024-10-28 08:40:50|||||||||2
1730104860000|2024-10-28 08:41:00|||||||||13
1730104870000|2024-10-28 08:41:10|||||||||1
1730104880000|2024-10-28 08:41:20|||||||||4
1730104890000|2024-10-28 08:41:30|||||||||2
1730104900000|2024-10-28 08:41:40|||||||||4
1730104910000|2024-10-28 08:41:50|||||||||3
1730104920000|2024-10-28 08:42:00|||||||||1
1730104930000|2024-10-28 08:42:10|||||||||3
1730104940000|2024-10-28 08:42:20|||||||||2
1730104990000|2024-10-28 08:43:10|||||||||2
1730105060000|2024-10-28 08:44:20|||||||||2
1730105110000|2024-10-28 08:45:10|||||||||7
1730105200000|2024-10-28 08:46:40|||||||||3
1730105210000|2024-10-28 08:46:50|||||||||1
1730105220000|2024-10-28 08:47:00|||||||||2
1730105250000|2024-10-28 08:47:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|57
1730105270000|2024-10-28 08:47:50|||||||||58
1730105280000|2024-10-28 08:48:00|||||||||2
1730105300000|2024-10-28 08:48:20|||||||||1
1730105310000|2024-10-28 08:48:30|||||||||1
1730105320000|2024-10-28 08:48:40|||||||||1
1730105330000|2024-10-28 08:48:50|||||||||1
1730105340000|2024-10-28 08:49:00|||||||||1
1730105360000|2024-10-28 08:49:20|||||||||1
1730105370000|2024-10-28 08:49:30|||||||||1
1730105380000|2024-10-28 08:49:40|||||||||1
1730105390000|2024-10-28 08:49:50|||||||||1
1730105410000|2024-10-28 08:50:10|||||||||2
1730105430000|2024-10-28 08:50:30|||||||||1
1730105450000|2024-10-28 08:50:50|||||||||1
1730105470000|2024-10-28 08:51:10|||||||||1
1730105480000|2024-10-28 08:51:20|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|21
1730105490000|2024-10-28 08:51:30|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|54
1730105500000|2024-10-28 08:51:40|||||||||1
1730105520000|2024-10-28 08:52:00|||||||||1
1730105530000|2024-10-28 08:52:10|||||||||15
1730105540000|2024-10-28 08:52:20|||||||||12
1730105550000|2024-10-28 08:52:30|||||||||11
1730105570000|2024-10-28 08:52:50|||||||||1
1730105590000|2024-10-28 08:53:10|||||||||1
1730105620000|2024-10-28 08:53:40|||||||||1
1730105640000|2024-10-28 08:54:00|||||||||1
1730105670000|2024-10-28 08:54:30|||||||||1
1730105680000|2024-10-28 08:54:40|||||||||2
1730105700000|2024-10-28 08:55:00|||||||||13
1730105710000|2024-10-28 08:55:10|||||||||1
1730105730000|2024-10-28 08:55:30|||||||||1
1730105790000|2024-10-28 08:56:30|||||||||1
1730105860000|2024-10-28 08:57:40|||||||||1
1730105870000|2024-10-28 08:57:50|||||||||2
1730105900000|2024-10-28 08:58:20|||||||||1
1730105910000|2024-10-28 08:58:30|||||||||1
1730105920000|2024-10-28 08:58:40|||||||||1
1730105930000|2024-10-28 08:58:50|||||||||1
1730105940000|2024-10-28 08:59:00|||||||||1
1730105960000|2024-10-28 08:59:20|||||||||1
1730105970000|2024-10-28 08:59:30|||||||||1
1730105980000|2024-10-28 08:59:40|||||||||1
1730105990000|2024-10-28 08:59:50|||||||||1
1730106000000|2024-10-28 09:00:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|158
1730106010000|2024-10-28 09:00:10|||||||||41
1730106070000|2024-10-28 09:01:10|||||||||2
1730106170000|2024-10-28 09:02:50|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|39
1730106180000|2024-10-28 09:03:00|||||||||16
1730106240000|2024-10-28 09:04:00|||||||||1
1730106310000|2024-10-28 09:05:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|54
1730106320000|2024-10-28 09:05:20|||||||||25
1730106340000|2024-10-28 09:05:40|||||||||1
1730106400000|2024-10-28 09:06:40|||||||||1
1730106430000|2024-10-28 09:07:10|||||||||6
1730106440000|2024-10-28 09:07:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|47
1730106450000|2024-10-28 09:07:30|||||||||1
1730106540000|2024-10-28 09:09:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|2
1730106590000|2024-10-28 09:09:50|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|111
1730106630000|2024-10-28 09:10:30|||||||||5
1730106690000|2024-10-28 09:11:30|||||||||3
1730106720000|2024-10-28 09:12:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|3
1730106730000|2024-10-28 09:12:10|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|1
1730106740000|2024-10-28 09:12:20|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1730106770000|2024-10-28 09:12:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1730106780000|2024-10-28 09:13:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1730106810000|2024-10-28 09:13:30|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|3
1730106900000|2024-10-28 09:15:00|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|34
1730106910000|2024-10-28 09:15:10|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|1
1730106920000|2024-10-28 09:15:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|1
1730107030000|2024-10-28 09:17:10|||||||||1
1730107070000|2024-10-28 09:17:50|||||||||1
1730107110000|2024-10-28 09:18:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1730107120000|2024-10-28 09:18:40|||||||||1
1730107140000|2024-10-28 09:19:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|19
1730107170000|2024-10-28 09:19:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1730107220000|2024-10-28 09:20:20|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1730107240000|2024-10-28 09:20:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1730107250000|2024-10-28 09:20:50|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1730107260000|2024-10-28 09:21:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1730107340000|2024-10-28 09:22:20|||||||||25
1730107370000|2024-10-28 09:22:50|||||||||1
1730107380000|2024-10-28 09:23:00|||||||||1
1730107410000|2024-10-28 09:23:30|||||||||3
1730107450000|2024-10-28 09:24:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1730107560000|2024-10-28 09:26:00|||||||||5
1730107570000|2024-10-28 09:26:10|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1730107580000|2024-10-28 09:26:20|17.96|17.88|17.95|17.87|17.98|17.9|17.95|17.87|1
1730107590000|2024-10-28 09:26:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1730107620000|2024-10-28 09:27:00|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|52
1730107650000|2024-10-28 09:27:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|20
1730107660000|2024-10-28 09:27:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1730107670000|2024-10-28 09:27:50|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|0
1730107680000|2024-10-28 09:28:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1730107700000|2024-10-28 09:28:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|30
1730107770000|2024-10-28 09:29:30|||||||||1
1730107820000|2024-10-28 09:30:20|||||||||3
1730107850000|2024-10-28 09:30:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1730107860000|2024-10-28 09:31:00|18.01|17.93|18.03|17.95|18.03|17.95|18|17.92|18
1730107920000|2024-10-28 09:32:00|||||||||2
1730107960000|2024-10-28 09:32:40|||||||||1
1730108020000|2024-10-28 09:33:40|18|17.92|18|17.92|18|17.92|18|17.92|53
1730108050000|2024-10-28 09:34:10|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1730108060000|2024-10-28 09:34:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1730108070000|2024-10-28 09:34:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1730108150000|2024-10-28 09:35:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|29
1730108340000|2024-10-28 09:39:00|||||||||1
1730108400000|2024-10-28 09:40:00|||||||||3
1730108530000|2024-10-28 09:42:10|||||||||1
1730108560000|2024-10-28 09:42:40|||||||||1
1730108610000|2024-10-28 09:43:30|||||||||1
1730108700000|2024-10-28 09:45:00|||||||||2
1730108720000|2024-10-28 09:45:20|||||||||2
1730108750000|2024-10-28 09:45:50|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|70
1730108790000|2024-10-28 09:46:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|20
1730108870000|2024-10-28 09:47:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|152
1730108950000|2024-10-28 09:49:10|||||||||4
1730108970000|2024-10-28 09:49:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|56
1730109040000|2024-10-28 09:50:40|||||||||22
1730109050000|2024-10-28 09:50:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|27
1730109100000|2024-10-28 09:51:40|||||||||1
1730109120000|2024-10-28 09:52:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|8
1730109130000|2024-10-28 09:52:10|||||||||2
1730109140000|2024-10-28 09:52:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1730109150000|2024-10-28 09:52:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730109170000|2024-10-28 09:52:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1730109180000|2024-10-28 09:53:00|17.94|17.86|17.93|17.85|17.95|17.87|17.93|17.85|0
1730109230000|2024-10-28 09:53:50|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|60
1730109240000|2024-10-28 09:54:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|2
1730109260000|2024-10-28 09:54:20|||||||||3
1730109270000|2024-10-28 09:54:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|8
1730109290000|2024-10-28 09:54:50|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|4
1730109310000|2024-10-28 09:55:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|3
1730109420000|2024-10-28 09:57:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1730109470000|2024-10-28 09:57:50|||||||||35
1730109490000|2024-10-28 09:58:10|||||||||1
1730109520000|2024-10-28 09:58:40|||||||||9
1730109530000|2024-10-28 09:58:50|||||||||75
1730109560000|2024-10-28 09:59:20|||||||||1
1730109650000|2024-10-28 10:00:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|32
1730109660000|2024-10-28 10:01:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1730109680000|2024-10-28 10:01:20|||||||||2
1730109740000|2024-10-28 10:02:20|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|78
1730109750000|2024-10-28 10:02:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730109760000|2024-10-28 10:02:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1730109770000|2024-10-28 10:02:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|4
1730109780000|2024-10-28 10:03:00|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|15
1730109800000|2024-10-28 10:03:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|5
1730109810000|2024-10-28 10:03:30|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|2
1730109820000|2024-10-28 10:03:40|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|2
1730109830000|2024-10-28 10:03:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1730109870000|2024-10-28 10:04:30|||||||||2
1730109960000|2024-10-28 10:06:00|||||||||4
1730109970000|2024-10-28 10:06:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|36
1730110000000|2024-10-28 10:06:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|50
1730110010000|2024-10-28 10:06:50|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1730110020000|2024-10-28 10:07:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1730110130000|2024-10-28 10:08:50|||||||||1
1730110160000|2024-10-28 10:09:20|||||||||1
1730110170000|2024-10-28 10:09:30|17.86|17.78|17.85|17.77|17.88|17.8|17.85|17.77|113
1730110190000|2024-10-28 10:09:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|20
1730110210000|2024-10-28 10:10:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1730110220000|2024-10-28 10:10:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1730110230000|2024-10-28 10:10:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730110250000|2024-10-28 10:10:50|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1730110260000|2024-10-28 10:11:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1730110290000|2024-10-28 10:11:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730110300000|2024-10-28 10:11:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1730110320000|2024-10-28 10:12:00|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|0
1730110330000|2024-10-28 10:12:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|2
1730110350000|2024-10-28 10:12:30|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|8
1730110390000|2024-10-28 10:13:10|||||||||2
1730110400000|2024-10-28 10:13:20|||||||||20
1730110440000|2024-10-28 10:14:00|||||||||2
1730110470000|2024-10-28 10:14:30|||||||||5
1730110490000|2024-10-28 10:14:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|8
1730110500000|2024-10-28 10:15:00|17.86|17.78|17.85|17.77|17.88|17.8|17.85|17.77|3
1730110510000|2024-10-28 10:15:10|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1730110540000|2024-10-28 10:15:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1730110550000|2024-10-28 10:15:50|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|0
1730110590000|2024-10-28 10:16:30|||||||||2
1730110610000|2024-10-28 10:16:50|||||||||3
1730110630000|2024-10-28 10:17:10|||||||||1
1730110650000|2024-10-28 10:17:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1730110660000|2024-10-28 10:17:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730110670000|2024-10-28 10:17:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1730110680000|2024-10-28 10:18:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1730110760000|2024-10-28 10:19:20|17.85|17.77|17.85|17.77|17.88|17.8|17.85|17.77|42
1730110770000|2024-10-28 10:19:30|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|1
1730110780000|2024-10-28 10:19:40|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|71
1730110820000|2024-10-28 10:20:20|||||||||1
1730110860000|2024-10-28 10:21:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1730110870000|2024-10-28 10:21:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730111000000|2024-10-28 10:23:20|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|90
1730111010000|2024-10-28 10:23:30|||||||||1
1730111090000|2024-10-28 10:24:50|||||||||1
1730111170000|2024-10-28 10:26:10|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|89
1730111180000|2024-10-28 10:26:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730111190000|2024-10-28 10:26:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|4
1730111200000|2024-10-28 10:26:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1730111260000|2024-10-28 10:27:40|||||||||1
1730111320000|2024-10-28 10:28:40|||||||||1
1730111350000|2024-10-28 10:29:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1730111400000|2024-10-28 10:30:00|||||||||1
1730111410000|2024-10-28 10:30:10|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1730111430000|2024-10-28 10:30:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1730111440000|2024-10-28 10:30:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|3
1730111450000|2024-10-28 10:30:50|17.88|17.8|17.86|17.78|17.88|17.8|17.85|17.77|44
1730111460000|2024-10-28 10:31:00|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|10
1730111470000|2024-10-28 10:31:10|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1730111490000|2024-10-28 10:31:30|||||||||2
1730111580000|2024-10-28 10:33:00|||||||||1
1730111590000|2024-10-28 10:33:10|||||||||6
1730111680000|2024-10-28 10:34:40|||||||||1
1730111750000|2024-10-28 10:35:50|||||||||1
1730111770000|2024-10-28 10:36:10|||||||||4
1730111870000|2024-10-28 10:37:50|||||||||1
1730111930000|2024-10-28 10:38:50|||||||||1
1730111940000|2024-10-28 10:39:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|15
1730111950000|2024-10-28 10:39:10|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|3
1730111960000|2024-10-28 10:39:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|5
1730112000000|2024-10-28 10:40:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1730112050000|2024-10-28 10:40:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1730112140000|2024-10-28 10:42:20|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|28
1730112160000|2024-10-28 10:42:40|||||||||1
1730112210000|2024-10-28 10:43:30|||||||||5
1730112230000|2024-10-28 10:43:50|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|57
1730112350000|2024-10-28 10:45:50|||||||||1
1730112380000|2024-10-28 10:46:20|||||||||1
1730112460000|2024-10-28 10:47:40|||||||||2
1730112540000|2024-10-28 10:49:00|||||||||1
1730112730000|2024-10-28 10:52:10|||||||||3
1730112880000|2024-10-28 10:54:40|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|28
1730112970000|2024-10-28 10:56:10|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|15
1730112980000|2024-10-28 10:56:20|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|74
1730112990000|2024-10-28 10:56:30|||||||||7
1730113010000|2024-10-28 10:56:50|||||||||5
1730113020000|2024-10-28 10:57:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|37
1730113030000|2024-10-28 10:57:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1730113040000|2024-10-28 10:57:20|17.96|17.88|17.95|17.87|17.98|17.9|17.95|17.87|26
1730113050000|2024-10-28 10:57:30|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1730113060000|2024-10-28 10:57:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730113200000|2024-10-28 11:00:00|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|4
1730113210000|2024-10-28 11:00:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1730113220000|2024-10-28 11:00:20|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1730113240000|2024-10-28 11:00:40|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|53
1730113250000|2024-10-28 11:00:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1730113300000|2024-10-28 11:01:40|||||||||1
1730113320000|2024-10-28 11:02:00|17.96|17.88|17.98|17.9|17.98|17.9|17.95|17.87|3
1730113340000|2024-10-28 11:02:20|||||||||7
1730113350000|2024-10-28 11:02:30|||||||||11
1730113380000|2024-10-28 11:03:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|8
1730113390000|2024-10-28 11:03:10|||||||||2
1730113420000|2024-10-28 11:03:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730113480000|2024-10-28 11:04:40|17.99|17.91|18.03|17.95|18.03|17.95|17.99|17.91|3
1730113500000|2024-10-28 11:05:00|18|17.92|18|17.92|18|17.92|18|17.92|60
1730113550000|2024-10-28 11:05:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1730113560000|2024-10-28 11:06:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1730113570000|2024-10-28 11:06:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1730113600000|2024-10-28 11:06:40|18|17.92|18|17.92|18|17.92|18|17.92|38
1730113610000|2024-10-28 11:06:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1730113620000|2024-10-28 11:07:00|18.03|17.95|18|17.92|18.03|17.95|18|17.92|77
1730113630000|2024-10-28 11:07:10|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1730113640000|2024-10-28 11:07:20|18|17.92|18|17.92|18|17.92|17.99|17.91|0
1730113650000|2024-10-28 11:07:30|17.99|17.91|18.01|17.93|18.03|17.95|17.99|17.91|2
1730113660000|2024-10-28 11:07:40|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1730113670000|2024-10-28 11:07:50|18|17.92|18|17.92|18.01|17.93|18|17.92|1
1730113680000|2024-10-28 11:08:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1730113690000|2024-10-28 11:08:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1730113710000|2024-10-28 11:08:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730113720000|2024-10-28 11:08:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1730113730000|2024-10-28 11:08:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|1
1730113740000|2024-10-28 11:09:00|18.01|17.93|18|17.92|18.03|17.95|18|17.92|0
1730113760000|2024-10-28 11:09:20|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1730113770000|2024-10-28 11:09:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1730113780000|2024-10-28 11:09:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1730113800000|2024-10-28 11:10:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730113820000|2024-10-28 11:10:20|18|17.92|18.01|17.93|18.03|17.95|18|17.92|1
1730113830000|2024-10-28 11:10:30|18.03|17.95|17.99|17.91|18.03|17.95|17.99|17.91|2
1730113850000|2024-10-28 11:10:50|18|17.92|18|17.92|18|17.92|17.99|17.91|0
1730113900000|2024-10-28 11:11:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1730113930000|2024-10-28 11:12:10|18|17.92|18.03|17.95|18.03|17.95|18|17.92|9
1730113950000|2024-10-28 11:12:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|2
1730113960000|2024-10-28 11:12:40|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1730113970000|2024-10-28 11:12:50|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1730113980000|2024-10-28 11:13:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1730114050000|2024-10-28 11:14:10|||||||||1
1730114150000|2024-10-28 11:15:50|||||||||1
1730114240000|2024-10-28 11:17:20|||||||||1
1730114250000|2024-10-28 11:17:30|||||||||2
1730114430000|2024-10-28 11:20:30|18|17.92|18.03|17.95|18.03|17.95|18|17.92|21
1730114540000|2024-10-28 11:22:20|||||||||3
1730114620000|2024-10-28 11:23:40|||||||||1
1730114720000|2024-10-28 11:25:20|||||||||1
1730114740000|2024-10-28 11:25:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|25
1730114760000|2024-10-28 11:26:00|||||||||1
1730114810000|2024-10-28 11:26:50|||||||||1
1730114820000|2024-10-28 11:27:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|13
1730114830000|2024-10-28 11:27:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1730114840000|2024-10-28 11:27:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1730114880000|2024-10-28 11:28:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730114950000|2024-10-28 11:29:10|||||||||1
1730114980000|2024-10-28 11:29:40|||||||||2
1730115000000|2024-10-28 11:30:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|16
1730115020000|2024-10-28 11:30:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1730115030000|2024-10-28 11:30:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1730115040000|2024-10-28 11:30:40|||||||||2
1730115100000|2024-10-28 11:31:40|||||||||1
1730115160000|2024-10-28 11:32:40|||||||||1
1730115170000|2024-10-28 11:32:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730115180000|2024-10-28 11:33:00|18.04|17.96|18.04|17.96|18.06|17.98|18.03|17.95|10
1730115200000|2024-10-28 11:33:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|9
1730115220000|2024-10-28 11:33:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730115240000|2024-10-28 11:34:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|2
1730115260000|2024-10-28 11:34:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1730115280000|2024-10-28 11:34:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730115320000|2024-10-28 11:35:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|22
1730115400000|2024-10-28 11:36:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|7
1730115410000|2024-10-28 11:36:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730115430000|2024-10-28 11:37:10|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|5
1730115440000|2024-10-28 11:37:20|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|1
1730115560000|2024-10-28 11:39:20|||||||||1
1730115570000|2024-10-28 11:39:30|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|7
1730115580000|2024-10-28 11:39:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730115620000|2024-10-28 11:40:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|2
1730115660000|2024-10-28 11:41:00|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1730115710000|2024-10-28 11:41:50|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1730115750000|2024-10-28 11:42:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1730115760000|2024-10-28 11:42:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730115840000|2024-10-28 11:44:00|||||||||3
1730115940000|2024-10-28 11:45:40|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|1
1730116050000|2024-10-28 11:47:30|||||||||4
1730116120000|2024-10-28 11:48:40|||||||||1
1730116130000|2024-10-28 11:48:50|||||||||2
1730116230000|2024-10-28 11:50:30|||||||||24
1730116240000|2024-10-28 11:50:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|16
1730116250000|2024-10-28 11:50:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|2
1730116290000|2024-10-28 11:51:30|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|18
1730116300000|2024-10-28 11:51:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730116320000|2024-10-28 11:52:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1730116330000|2024-10-28 11:52:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730116340000|2024-10-28 11:52:20|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1730116350000|2024-10-28 11:52:30|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|0
1730116360000|2024-10-28 11:52:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|3
1730116370000|2024-10-28 11:52:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1730116480000|2024-10-28 11:54:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|1
1730116570000|2024-10-28 11:56:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|6
1730116620000|2024-10-28 11:57:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|8
1730116630000|2024-10-28 11:57:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1730116640000|2024-10-28 11:57:20|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1730116650000|2024-10-28 11:57:30|18.03|17.95|18.03|17.95|18.04|17.96|18.03|17.95|0
1730116700000|2024-10-28 11:58:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1730116720000|2024-10-28 11:58:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|1
1730116730000|2024-10-28 11:58:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1730116740000|2024-10-28 11:59:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1730116750000|2024-10-28 11:59:10|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1730116770000|2024-10-28 11:59:30|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|2
1730116860000|2024-10-28 12:01:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1730116890000|2024-10-28 12:01:30|||||||||1
1730116900000|2024-10-28 12:01:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|3
1730116930000|2024-10-28 12:02:10|18.07|17.99|18.08|18|18.09|18.01|18.07|17.99|34
1730116940000|2024-10-28 12:02:20|18.09|18.01|18.11|18.03|18.11|18.03|18.07|17.99|0
1730116960000|2024-10-28 12:02:40|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|3
1730117030000|2024-10-28 12:03:50|||||||||2
1730117080000|2024-10-28 12:04:40|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|61
1730117090000|2024-10-28 12:04:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1730117100000|2024-10-28 12:05:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1730117110000|2024-10-28 12:05:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|8
1730117170000|2024-10-28 12:06:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|12
1730117180000|2024-10-28 12:06:20|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|3
1730117220000|2024-10-28 12:07:00|18.12|18.04|18.14|18.06|18.14|18.06|18.11|18.03|3
1730117240000|2024-10-28 12:07:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1730117280000|2024-10-28 12:08:00|||||||||1
1730117350000|2024-10-28 12:09:10|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|12
1730117370000|2024-10-28 12:09:30|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1730117380000|2024-10-28 12:09:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1730117400000|2024-10-28 12:10:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1730117450000|2024-10-28 12:10:50|||||||||1
1730117480000|2024-10-28 12:11:20|18.09|18.01|18.08|18|18.09|18.01|18.08|18|4
1730117580000|2024-10-28 12:13:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1730117640000|2024-10-28 12:14:00|||||||||1
1730117670000|2024-10-28 12:14:30|||||||||2
1730117700000|2024-10-28 12:15:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730117710000|2024-10-28 12:15:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1730117730000|2024-10-28 12:15:30|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|13
1730117740000|2024-10-28 12:15:40|||||||||16
1730117760000|2024-10-28 12:16:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|91
1730117810000|2024-10-28 12:16:50|||||||||45
1730117880000|2024-10-28 12:18:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1730117890000|2024-10-28 12:18:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730117900000|2024-10-28 12:18:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1730117920000|2024-10-28 12:18:40|||||||||1
1730117980000|2024-10-28 12:19:40|||||||||1
1730118010000|2024-10-28 12:20:10|||||||||3
1730118020000|2024-10-28 12:20:20|||||||||1
1730118030000|2024-10-28 12:20:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1730118050000|2024-10-28 12:20:50|||||||||1
1730118140000|2024-10-28 12:22:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|22
1730118150000|2024-10-28 12:22:30|18.08|18|18.08|18|18.08|18|18.08|18|4
1730118180000|2024-10-28 12:23:00|||||||||1
1730118220000|2024-10-28 12:23:40|18.09|18.01|18.08|18|18.09|18.01|18.08|18|5
1730118370000|2024-10-28 12:26:10|||||||||2
1730118400000|2024-10-28 12:26:40|||||||||1
1730118470000|2024-10-28 12:27:50|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|32
1730118550000|2024-10-28 12:29:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1730118570000|2024-10-28 12:29:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1730118590000|2024-10-28 12:29:50|||||||||2
1730118600000|2024-10-28 12:30:00|18.08|18|18.08|18|18.08|18|18.08|18|1
1730118610000|2024-10-28 12:30:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1730118630000|2024-10-28 12:30:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|7
1730118640000|2024-10-28 12:30:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730118650000|2024-10-28 12:30:50|||||||||1
1730118680000|2024-10-28 12:31:20|||||||||1
1730118700000|2024-10-28 12:31:40|||||||||1
1730118790000|2024-10-28 12:33:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|86
1730118800000|2024-10-28 12:33:20|||||||||1
1730118820000|2024-10-28 12:33:40|||||||||2
1730118840000|2024-10-28 12:34:00|||||||||4
1730118870000|2024-10-28 12:34:30|||||||||3
1730118880000|2024-10-28 12:34:40|||||||||1
1730118890000|2024-10-28 12:34:50|||||||||3
1730118910000|2024-10-28 12:35:10|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1730118920000|2024-10-28 12:35:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1730118950000|2024-10-28 12:35:50|||||||||10
1730118960000|2024-10-28 12:36:00|||||||||1
1730118970000|2024-10-28 12:36:10|||||||||1
1730119000000|2024-10-28 12:36:40|||||||||2
1730119010000|2024-10-28 12:36:50|||||||||2
1730119020000|2024-10-28 12:37:00|||||||||5
1730119040000|2024-10-28 12:37:20|||||||||2
1730119070000|2024-10-28 12:37:50|||||||||1
1730119080000|2024-10-28 12:38:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|0
1730119090000|2024-10-28 12:38:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1730119100000|2024-10-28 12:38:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1730119110000|2024-10-28 12:38:30|||||||||2
1730119130000|2024-10-28 12:38:50|||||||||1
1730119150000|2024-10-28 12:39:10|||||||||1
1730119190000|2024-10-28 12:39:50|||||||||1
1730119200000|2024-10-28 12:40:00|||||||||1
1730119220000|2024-10-28 12:40:20|||||||||3
1730119230000|2024-10-28 12:40:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|4
1730119240000|2024-10-28 12:40:40|||||||||2
1730119250000|2024-10-28 12:40:50|||||||||2
1730119260000|2024-10-28 12:41:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|38
1730119280000|2024-10-28 12:41:20|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|3
1730119320000|2024-10-28 12:42:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|6
1730119330000|2024-10-28 12:42:10|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|8
1730119360000|2024-10-28 12:42:40|||||||||2
1730119380000|2024-10-28 12:43:00|||||||||2
1730119400000|2024-10-28 12:43:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1730119460000|2024-10-28 12:44:20|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1730119470000|2024-10-28 12:44:30|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1730119490000|2024-10-28 12:44:50|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|6
1730119500000|2024-10-28 12:45:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1730119560000|2024-10-28 12:46:00|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1730119570000|2024-10-28 12:46:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1730119640000|2024-10-28 12:47:20|||||||||1
1730119650000|2024-10-28 12:47:30|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1730119670000|2024-10-28 12:47:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1730119680000|2024-10-28 12:48:00|17.93|17.85|17.93|17.85|17.93|17.85|17.92|17.84|0
1730119700000|2024-10-28 12:48:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|3
1730119710000|2024-10-28 12:48:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730119720000|2024-10-28 12:48:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1730119740000|2024-10-28 12:49:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1730119810000|2024-10-28 12:50:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1730119840000|2024-10-28 12:50:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1730119850000|2024-10-28 12:50:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730119870000|2024-10-28 12:51:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1730119910000|2024-10-28 12:51:50|||||||||3
1730119920000|2024-10-28 12:52:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1730119930000|2024-10-28 12:52:10|17.93|17.85|17.93|17.85|17.93|17.85|17.92|17.84|0
1730119940000|2024-10-28 12:52:20|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1730120100000|2024-10-28 12:55:00|||||||||3
1730120140000|2024-10-28 12:55:40|17.92|17.84|17.91|17.83|17.92|17.84|17.89|17.81|122
1730120150000|2024-10-28 12:55:50|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|1
1730120160000|2024-10-28 12:56:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|5
1730120170000|2024-10-28 12:56:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1730120190000|2024-10-28 12:56:30|||||||||5
1730120210000|2024-10-28 12:56:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730120220000|2024-10-28 12:57:00|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|10
1730120240000|2024-10-28 12:57:20|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|4
1730120310000|2024-10-28 12:58:30|||||||||14
1730120320000|2024-10-28 12:58:40|||||||||1
1730120370000|2024-10-28 12:59:30|||||||||1
1730120420000|2024-10-28 13:00:20|||||||||1
1730120440000|2024-10-28 13:00:40|||||||||2
1730120460000|2024-10-28 13:01:00|||||||||1
1730120510000|2024-10-28 13:01:50|||||||||3
1730120670000|2024-10-28 13:04:30|||||||||1
1730120700000|2024-10-28 13:05:00|||||||||1
1730120740000|2024-10-28 13:05:40|||||||||2
1730120820000|2024-10-28 13:07:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|5
1730120840000|2024-10-28 13:07:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1730120850000|2024-10-28 13:07:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1730120950000|2024-10-28 13:09:10|||||||||3
1730121000000|2024-10-28 13:10:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|10
1730121020000|2024-10-28 13:10:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|11
1730121030000|2024-10-28 13:10:30|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|2
1730121050000|2024-10-28 13:10:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1730121220000|2024-10-28 13:13:40|||||||||1
1730121270000|2024-10-28 13:14:30|||||||||3
1730121340000|2024-10-28 13:15:40|||||||||1
1730121360000|2024-10-28 13:16:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|5
1730121380000|2024-10-28 13:16:20|||||||||1
1730121410000|2024-10-28 13:16:50|||||||||1
1730121440000|2024-10-28 13:17:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|26
1730121500000|2024-10-28 13:18:20|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|5
1730121510000|2024-10-28 13:18:30|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1730121600000|2024-10-28 13:20:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|3
1730121630000|2024-10-28 13:20:30|||||||||2
1730121700000|2024-10-28 13:21:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|20
1730121720000|2024-10-28 13:22:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1730121730000|2024-10-28 13:22:10|||||||||2
1730121750000|2024-10-28 13:22:30|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1730121780000|2024-10-28 13:23:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730121790000|2024-10-28 13:23:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1730121810000|2024-10-28 13:23:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730121820000|2024-10-28 13:23:40|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1730121830000|2024-10-28 13:23:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1730121840000|2024-10-28 13:24:00|||||||||3
1730121850000|2024-10-28 13:24:10|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1730121870000|2024-10-28 13:24:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1730121880000|2024-10-28 13:24:40|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|1
1730121940000|2024-10-28 13:25:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|36
1730122020000|2024-10-28 13:27:00|||||||||3
1730122140000|2024-10-28 13:29:00|||||||||2
1730122150000|2024-10-28 13:29:10|17.93|17.85|17.94|17.86|17.94|17.86|17.92|17.84|3
1730122160000|2024-10-28 13:29:20|17.93|17.85|17.94|17.86|17.94|17.86|17.92|17.84|0
1730122200000|2024-10-28 13:30:00|17.97|17.89|17.96|17.88|17.99|17.91|17.94|17.86|45
1730122210000|2024-10-28 13:30:10|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|1
1730122220000|2024-10-28 13:30:20|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1730122230000|2024-10-28 13:30:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1730122250000|2024-10-28 13:30:50|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|56
1730122260000|2024-10-28 13:31:00|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|57
1730122270000|2024-10-28 13:31:10|18.02|17.94|17.98|17.9|18.02|17.94|17.98|17.9|23
1730122280000|2024-10-28 13:31:20|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1730122290000|2024-10-28 13:31:30|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|0
1730122310000|2024-10-28 13:31:50|17.96|17.88|17.97|17.89|17.97|17.89|17.94|17.86|17
1730122320000|2024-10-28 13:32:00|17.96|17.88|17.97|17.89|17.97|17.89|17.94|17.86|3
1730122330000|2024-10-28 13:32:10|17.96|17.88|17.94|17.86|17.96|17.88|17.93|17.85|2
1730122340000|2024-10-28 13:32:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1730122350000|2024-10-28 13:32:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|14
1730122360000|2024-10-28 13:32:40|||||||||28
1730122370000|2024-10-28 13:32:50|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|21
1730122380000|2024-10-28 13:33:00|||||||||17
1730122390000|2024-10-28 13:33:10|17.87|17.79|17.87|17.79|17.87|17.79|17.84|17.76|21
1730122410000|2024-10-28 13:33:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|10
1730122430000|2024-10-28 13:33:50|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|7
1730122440000|2024-10-28 13:34:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|2
1730122450000|2024-10-28 13:34:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1730122460000|2024-10-28 13:34:20|||||||||2
1730122470000|2024-10-28 13:34:30|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|1
1730122480000|2024-10-28 13:34:40|||||||||3
1730122500000|2024-10-28 13:35:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|14
1730122510000|2024-10-28 13:35:10|||||||||1
1730122520000|2024-10-28 13:35:20|17.81|17.73|17.83|17.75|17.84|17.76|17.81|17.73|15
1730122530000|2024-10-28 13:35:30|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1730122540000|2024-10-28 13:35:40|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1730122560000|2024-10-28 13:36:00|17.83|17.75|17.84|17.76|17.84|17.76|17.81|17.73|5
1730122590000|2024-10-28 13:36:30|17.81|17.73|17.83|17.75|17.84|17.76|17.81|17.73|2
1730122600000|2024-10-28 13:36:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730122610000|2024-10-28 13:36:50|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|1
1730122620000|2024-10-28 13:37:00|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1730122630000|2024-10-28 13:37:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|6
1730122640000|2024-10-28 13:37:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|5
1730122700000|2024-10-28 13:38:20|||||||||2
1730122730000|2024-10-28 13:38:50|||||||||3
1730122740000|2024-10-28 13:39:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|3
1730122750000|2024-10-28 13:39:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1730122790000|2024-10-28 13:39:50|||||||||2
1730122830000|2024-10-28 13:40:30|||||||||1
1730122840000|2024-10-28 13:40:40|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|4
1730122860000|2024-10-28 13:41:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|23
1730122870000|2024-10-28 13:41:10|||||||||1
1730122880000|2024-10-28 13:41:20|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1730122930000|2024-10-28 13:42:10|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|233
1730122940000|2024-10-28 13:42:20|||||||||13
1730122950000|2024-10-28 13:42:30|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|10
1730122960000|2024-10-28 13:42:40|||||||||2
1730122970000|2024-10-28 13:42:50|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|0
1730122980000|2024-10-28 13:43:00|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|0
1730122990000|2024-10-28 13:43:10|||||||||7
1730123050000|2024-10-28 13:44:10|||||||||2
1730123070000|2024-10-28 13:44:30|||||||||2
1730123090000|2024-10-28 13:44:50|17.88|17.8|17.89|17.81|17.89|17.81|17.87|17.79|5
1730123100000|2024-10-28 13:45:00|||||||||3
1730123110000|2024-10-28 13:45:10|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|3
1730123120000|2024-10-28 13:45:20|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|2
1730123190000|2024-10-28 13:46:30|||||||||279
1730123250000|2024-10-28 13:47:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1730123260000|2024-10-28 13:47:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730123270000|2024-10-28 13:47:50|17.87|17.79|17.87|17.79|17.88|17.8|17.87|17.79|0
1730123280000|2024-10-28 13:48:00|17.84|17.76|17.86|17.78|17.87|17.79|17.84|17.76|26
1730123290000|2024-10-28 13:48:10|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|1
1730123310000|2024-10-28 13:48:30|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1730123320000|2024-10-28 13:48:40|17.88|17.8|17.89|17.81|17.91|17.83|17.88|17.8|54
1730123330000|2024-10-28 13:48:50|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|19
1730123340000|2024-10-28 13:49:00|17.91|17.83|17.92|17.84|17.92|17.84|17.89|17.81|10
1730123360000|2024-10-28 13:49:20|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|24
1730123370000|2024-10-28 13:49:30|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1730123380000|2024-10-28 13:49:40|17.91|17.83|17.92|17.84|17.92|17.84|17.89|17.81|0
1730123390000|2024-10-28 13:49:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|23
1730123430000|2024-10-28 13:50:30|17.92|17.84|17.92|17.84|17.92|17.84|17.89|17.81|33
1730123440000|2024-10-28 13:50:40|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|13
1730123460000|2024-10-28 13:51:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1730123500000|2024-10-28 13:51:40|||||||||4
1730123530000|2024-10-28 13:52:10|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|15
1730123540000|2024-10-28 13:52:20|17.91|17.83|17.89|17.81|17.92|17.84|17.89|17.81|0
1730123580000|2024-10-28 13:53:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|23
1730123590000|2024-10-28 13:53:10|17.91|17.83|17.92|17.84|17.92|17.84|17.89|17.81|7
1730123610000|2024-10-28 13:53:30|17.91|17.83|17.89|17.81|17.92|17.84|17.89|17.81|0
1730123620000|2024-10-28 13:53:40|17.91|17.83|17.92|17.84|17.92|17.84|17.89|17.81|13
1730123630000|2024-10-28 13:53:50|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|2
1730123650000|2024-10-28 13:54:10|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|18
1730123680000|2024-10-28 13:54:40|17.91|17.83|17.87|17.79|17.92|17.84|17.87|17.79|43
1730123700000|2024-10-28 13:55:00|||||||||2
1730123730000|2024-10-28 13:55:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|124
1730123760000|2024-10-28 13:56:00|||||||||21
1730123780000|2024-10-28 13:56:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|29
1730123800000|2024-10-28 13:56:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730123810000|2024-10-28 13:56:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1730123820000|2024-10-28 13:57:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1730123840000|2024-10-28 13:57:20|||||||||3
1730123850000|2024-10-28 13:57:30|||||||||1
1730123860000|2024-10-28 13:57:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|34
1730123870000|2024-10-28 13:57:50|||||||||5
1730123880000|2024-10-28 13:58:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1730123930000|2024-10-28 13:58:50|||||||||5
1730123950000|2024-10-28 13:59:10|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|43
1730123960000|2024-10-28 13:59:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|46
1730123970000|2024-10-28 13:59:30|||||||||18
1730124000000|2024-10-28 14:00:00|||||||||125
1730124010000|2024-10-28 14:00:10|||||||||20
1730124030000|2024-10-28 14:00:30|||||||||4
1730124070000|2024-10-28 14:01:10|||||||||121
1730124080000|2024-10-28 14:01:20|||||||||3
1730124110000|2024-10-28 14:01:50|||||||||85
1730124120000|2024-10-28 14:02:00|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|34
1730124130000|2024-10-28 14:02:10|17.88|17.8|17.87|17.79|17.89|17.81|17.87|17.79|0
1730124140000|2024-10-28 14:02:20|17.88|17.8|17.89|17.81|17.89|17.81|17.87|17.79|0
1730124150000|2024-10-28 14:02:30|17.88|17.8|17.89|17.81|17.89|17.81|17.87|17.79|0
1730124160000|2024-10-28 14:02:40|||||||||4
1730124170000|2024-10-28 14:02:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1730124190000|2024-10-28 14:03:10|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1730124220000|2024-10-28 14:03:40|||||||||3
1730124260000|2024-10-28 14:04:20|17.91|17.83|17.92|17.84|17.92|17.84|17.89|17.81|37
1730124270000|2024-10-28 14:04:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|38
1730124280000|2024-10-28 14:04:40|17.91|17.83|17.89|17.81|17.92|17.84|17.89|17.81|30
1730124290000|2024-10-28 14:04:50|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|18
1730124300000|2024-10-28 14:05:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730124310000|2024-10-28 14:05:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1730124330000|2024-10-28 14:05:30|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|2
1730124370000|2024-10-28 14:06:10|||||||||1
1730124390000|2024-10-28 14:06:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1730124400000|2024-10-28 14:06:40|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|22
1730124430000|2024-10-28 14:07:10|||||||||4
1730124480000|2024-10-28 14:08:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|25
1730124490000|2024-10-28 14:08:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730124500000|2024-10-28 14:08:20|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|0
1730124520000|2024-10-28 14:08:40|||||||||3
1730124570000|2024-10-28 14:09:30|||||||||3
1730124580000|2024-10-28 14:09:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|95
1730124590000|2024-10-28 14:09:50|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|50
1730124610000|2024-10-28 14:10:10|||||||||1
1730124620000|2024-10-28 14:10:20|||||||||2
1730124640000|2024-10-28 14:10:40|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|3
1730124650000|2024-10-28 14:10:50|17.78|17.7|17.79|17.71|17.79|17.71|17.76|17.68|3
1730124660000|2024-10-28 14:11:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|3
1730124670000|2024-10-28 14:11:10|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1730124680000|2024-10-28 14:11:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|10
1730124750000|2024-10-28 14:12:30|||||||||2
1730124780000|2024-10-28 14:13:00|||||||||2
1730124810000|2024-10-28 14:13:30|||||||||2
1730124850000|2024-10-28 14:14:10|17.82|17.74|17.81|17.73|17.83|17.75|17.81|17.73|42
1730124870000|2024-10-28 14:14:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|9
1730124900000|2024-10-28 14:15:00|||||||||2
1730124910000|2024-10-28 14:15:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|5
1730124920000|2024-10-28 14:15:20|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|20
1730124930000|2024-10-28 14:15:30|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|2
1730125000000|2024-10-28 14:16:40|||||||||6
1730125060000|2024-10-28 14:17:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|105
1730125110000|2024-10-28 14:18:30|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|106
1730125130000|2024-10-28 14:18:50|||||||||2
1730125180000|2024-10-28 14:19:40|||||||||3
1730125200000|2024-10-28 14:20:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|10
1730125230000|2024-10-28 14:20:30|||||||||3
1730125270000|2024-10-28 14:21:10|||||||||2
1730125330000|2024-10-28 14:22:10|||||||||4
1730125340000|2024-10-28 14:22:20|17.89|17.81|17.89|17.81|17.92|17.84|17.89|17.81|103
1730125350000|2024-10-28 14:22:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|2
1730125360000|2024-10-28 14:22:40|17.89|17.81|17.91|17.83|17.92|17.84|17.89|17.81|47
1730125370000|2024-10-28 14:22:50|||||||||2
1730125380000|2024-10-28 14:23:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1730125390000|2024-10-28 14:23:10|||||||||4
1730125420000|2024-10-28 14:23:40|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|12
1730125440000|2024-10-28 14:24:00|||||||||3
1730125450000|2024-10-28 14:24:10|17.87|17.79|17.87|17.79|17.87|17.79|17.86|17.78|79
1730125470000|2024-10-28 14:24:30|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1730125480000|2024-10-28 14:24:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|62
1730125490000|2024-10-28 14:24:50|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|4
1730125540000|2024-10-28 14:25:40|||||||||4
1730125580000|2024-10-28 14:26:20|||||||||111
1730125590000|2024-10-28 14:26:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|36
1730125620000|2024-10-28 14:27:00|||||||||1
1730125680000|2024-10-28 14:28:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|29
1730125690000|2024-10-28 14:28:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|21
1730125700000|2024-10-28 14:28:20|||||||||1
1730125710000|2024-10-28 14:28:30|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|8
1730125750000|2024-10-28 14:29:10|||||||||2
1730125800000|2024-10-28 14:30:00|||||||||19
1730125810000|2024-10-28 14:30:10|||||||||2
1730125830000|2024-10-28 14:30:30|||||||||2
1730125850000|2024-10-28 14:30:50|||||||||4
1730125920000|2024-10-28 14:32:00|||||||||7
1730126090000|2024-10-28 14:34:50|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|12
1730126100000|2024-10-28 14:35:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1730126120000|2024-10-28 14:35:20|||||||||3
1730126140000|2024-10-28 14:35:40|||||||||1
1730126180000|2024-10-28 14:36:20|||||||||1
1730126230000|2024-10-28 14:37:10|||||||||52
1730126290000|2024-10-28 14:38:10|||||||||114
1730126350000|2024-10-28 14:39:10|||||||||1
1730126360000|2024-10-28 14:39:20|||||||||2
1730126390000|2024-10-28 14:39:50|17.88|17.8|17.88|17.8|17.88|17.8|17.84|17.76|20
1730126400000|2024-10-28 14:40:00|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|12
1730126440000|2024-10-28 14:40:40|||||||||1
1730126510000|2024-10-28 14:41:50|||||||||1
1730126550000|2024-10-28 14:42:30|17.83|17.75|17.81|17.73|17.84|17.76|17.81|17.73|37
1730126570000|2024-10-28 14:42:50|17.83|17.75|17.84|17.76|17.84|17.76|17.81|17.73|82
1730126610000|2024-10-28 14:43:30|||||||||4
1730126650000|2024-10-28 14:44:10|||||||||1
1730126800000|2024-10-28 14:46:40|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|175
1730126810000|2024-10-28 14:46:50|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|3
1730126820000|2024-10-28 14:47:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1730126830000|2024-10-28 14:47:10|||||||||2
1730126840000|2024-10-28 14:47:20|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|66
1730126860000|2024-10-28 14:47:40|||||||||1
1730126880000|2024-10-28 14:48:00|||||||||1
1730126900000|2024-10-28 14:48:20|||||||||1
1730126940000|2024-10-28 14:49:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|53
1730126960000|2024-10-28 14:49:20|||||||||1
1730126990000|2024-10-28 14:49:50|||||||||1
1730127050000|2024-10-28 14:50:50|||||||||1
1730127070000|2024-10-28 14:51:10|||||||||1
1730127110000|2024-10-28 14:51:50|17.81|17.73|17.84|17.76|17.84|17.76|17.79|17.71|75
1730127120000|2024-10-28 14:52:00|||||||||1
1730127140000|2024-10-28 14:52:20|17.83|17.75|17.82|17.74|17.84|17.76|17.82|17.74|1
1730127170000|2024-10-28 14:52:50|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|1
1730127190000|2024-10-28 14:53:10|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|3
1730127200000|2024-10-28 14:53:20|||||||||36
1730127220000|2024-10-28 14:53:40|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|28
1730127230000|2024-10-28 14:53:50|||||||||26
1730127250000|2024-10-28 14:54:10|||||||||36
1730127260000|2024-10-28 14:54:20|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|66
1730127290000|2024-10-28 14:54:50|||||||||28
1730127300000|2024-10-28 14:55:00|||||||||30
1730127310000|2024-10-28 14:55:10|||||||||3
1730127320000|2024-10-28 14:55:20|||||||||29
1730127330000|2024-10-28 14:55:30|||||||||28
1730127350000|2024-10-28 14:55:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|39
1730127360000|2024-10-28 14:56:00|17.82|17.74|17.82|17.74|17.84|17.76|17.82|17.74|41
1730127380000|2024-10-28 14:56:20|||||||||30
1730127390000|2024-10-28 14:56:30|||||||||28
1730127410000|2024-10-28 14:56:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|33
1730127420000|2024-10-28 14:57:00|||||||||31
1730127440000|2024-10-28 14:57:20|||||||||41
1730127450000|2024-10-28 14:57:30|||||||||31
1730127470000|2024-10-28 14:57:50|||||||||41
1730127480000|2024-10-28 14:58:00|||||||||29
1730127500000|2024-10-28 14:58:20|||||||||27
1730127510000|2024-10-28 14:58:30|||||||||27
1730127520000|2024-10-28 14:58:40|||||||||28
1730127540000|2024-10-28 14:59:00|||||||||34
1730127550000|2024-10-28 14:59:10|||||||||30
1730127560000|2024-10-28 14:59:20|||||||||1
1730127570000|2024-10-28 14:59:30|||||||||26
1730127580000|2024-10-28 14:59:40|||||||||27
1730127590000|2024-10-28 14:59:50|||||||||1
1730127600000|2024-10-28 15:00:00|||||||||36
1730127610000|2024-10-28 15:00:10|||||||||31
1730127620000|2024-10-28 15:00:20|||||||||32
1730127630000|2024-10-28 15:00:30|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|47
1730127650000|2024-10-28 15:00:50|||||||||13
1730127660000|2024-10-28 15:01:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|31
1730127670000|2024-10-28 15:01:10|||||||||32
1730127680000|2024-10-28 15:01:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|3
1730127690000|2024-10-28 15:01:30|||||||||29
1730127700000|2024-10-28 15:01:40|||||||||28
1730127720000|2024-10-28 15:02:00|||||||||29
1730127730000|2024-10-28 15:02:10|||||||||26
1730127740000|2024-10-28 15:02:20|||||||||31
1730127760000|2024-10-28 15:02:40|||||||||31
1730127770000|2024-10-28 15:02:50|||||||||34
1730127780000|2024-10-28 15:03:00|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|59
1730127790000|2024-10-28 15:03:10|||||||||2
1730127810000|2024-10-28 15:03:30|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|15
1730127830000|2024-10-28 15:03:50|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|105
1730127860000|2024-10-28 15:04:20|||||||||4
1730127870000|2024-10-28 15:04:30|||||||||6
1730127890000|2024-10-28 15:04:50|||||||||4
1730127900000|2024-10-28 15:05:00|||||||||4
1730127930000|2024-10-28 15:05:30|||||||||2
1730127940000|2024-10-28 15:05:40|||||||||2
1730127960000|2024-10-28 15:06:00|||||||||2
1730127980000|2024-10-28 15:06:20|||||||||2
1730127990000|2024-10-28 15:06:30|||||||||3
1730128010000|2024-10-28 15:06:50|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1730128020000|2024-10-28 15:07:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|56
1730128030000|2024-10-28 15:07:10|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|18
1730128040000|2024-10-28 15:07:20|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|11
1730128050000|2024-10-28 15:07:30|||||||||2
1730128090000|2024-10-28 15:08:10|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|49
1730128100000|2024-10-28 15:08:20|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|5
1730128110000|2024-10-28 15:08:30|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|0
1730128130000|2024-10-28 15:08:50|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|2
1730128210000|2024-10-28 15:10:10|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|40
1730128220000|2024-10-28 15:10:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|12
1730128250000|2024-10-28 15:10:50|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|2
1730128260000|2024-10-28 15:11:00|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|1
1730128270000|2024-10-28 15:11:10|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|8
1730128280000|2024-10-28 15:11:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1730128290000|2024-10-28 15:11:30|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|5
1730128330000|2024-10-28 15:12:10|||||||||1
1730128340000|2024-10-28 15:12:20|||||||||1
1730128350000|2024-10-28 15:12:30|||||||||1
1730128370000|2024-10-28 15:12:50|||||||||1
1730128380000|2024-10-28 15:13:00|||||||||1
1730128400000|2024-10-28 15:13:20|||||||||3
1730128450000|2024-10-28 15:14:10|||||||||1
1730128470000|2024-10-28 15:14:30|||||||||4
1730128520000|2024-10-28 15:15:20|||||||||1
1730128530000|2024-10-28 15:15:30|||||||||1
1730128560000|2024-10-28 15:16:00|||||||||1
1730128570000|2024-10-28 15:16:10|||||||||1
1730128590000|2024-10-28 15:16:30|||||||||2
1730128620000|2024-10-28 15:17:00|||||||||1
1730128630000|2024-10-28 15:17:10|||||||||1
1730128650000|2024-10-28 15:17:30|||||||||3
1730128660000|2024-10-28 15:17:40|||||||||100
1730128880000|2024-10-28 15:21:20|||||||||1
1730128900000|2024-10-28 15:21:40|||||||||6
1730128910000|2024-10-28 15:21:50|||||||||1
1730128920000|2024-10-28 15:22:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|348
1730128930000|2024-10-28 15:22:10|||||||||1
1730128940000|2024-10-28 15:22:20|||||||||4
1730128950000|2024-10-28 15:22:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|29
1730128960000|2024-10-28 15:22:40|||||||||2
1730128970000|2024-10-28 15:22:50|||||||||3
1730128980000|2024-10-28 15:23:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|4
1730128990000|2024-10-28 15:23:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|12
1730129000000|2024-10-28 15:23:20|||||||||1
1730129010000|2024-10-28 15:23:30|||||||||2
1730129020000|2024-10-28 15:23:40|||||||||2
1730129030000|2024-10-28 15:23:50|||||||||1
1730129040000|2024-10-28 15:24:00|||||||||5
1730129050000|2024-10-28 15:24:10|||||||||4
1730129070000|2024-10-28 15:24:30|||||||||1
1730129080000|2024-10-28 15:24:40|||||||||1
1730129090000|2024-10-28 15:24:50|||||||||1
1730129100000|2024-10-28 15:25:00|||||||||1
1730129110000|2024-10-28 15:25:10|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|127
1730129120000|2024-10-28 15:25:20|||||||||4
1730129140000|2024-10-28 15:25:40|||||||||1
1730129180000|2024-10-28 15:26:20|||||||||13
1730129350000|2024-10-28 15:29:10|||||||||2
1730129370000|2024-10-28 15:29:30|||||||||53
1730129430000|2024-10-28 15:30:30|||||||||1
1730129520000|2024-10-28 15:32:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|37
1730129540000|2024-10-28 15:32:20|||||||||1
1730129550000|2024-10-28 15:32:30|||||||||1
1730129560000|2024-10-28 15:32:40|||||||||1
1730129570000|2024-10-28 15:32:50|||||||||1
1730129580000|2024-10-28 15:33:00|||||||||1
1730129590000|2024-10-28 15:33:10|||||||||1
1730129600000|2024-10-28 15:33:20|||||||||1
1730129610000|2024-10-28 15:33:30|||||||||1
1730129620000|2024-10-28 15:33:40|||||||||1
1730129630000|2024-10-28 15:33:50|||||||||1
1730129640000|2024-10-28 15:34:00|||||||||1
1730129650000|2024-10-28 15:34:10|||||||||1
1730129670000|2024-10-28 15:34:30|||||||||1
1730129680000|2024-10-28 15:34:40|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|130
1730129700000|2024-10-28 15:35:00|||||||||3
1730129720000|2024-10-28 15:35:20|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|19
1730129740000|2024-10-28 15:35:40|||||||||2
1730129750000|2024-10-28 15:35:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|5
1730129780000|2024-10-28 15:36:20|||||||||1
1730129790000|2024-10-28 15:36:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|74
1730129800000|2024-10-28 15:36:40|||||||||1
1730129810000|2024-10-28 15:36:50|||||||||1
1730129820000|2024-10-28 15:37:00|||||||||2
1730129830000|2024-10-28 15:37:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|101
1730129860000|2024-10-28 15:37:40|||||||||1
1730129870000|2024-10-28 15:37:50|||||||||1
1730129900000|2024-10-28 15:38:20|||||||||2
1730129910000|2024-10-28 15:38:30|||||||||2
1730129920000|2024-10-28 15:38:40|||||||||2
1730129930000|2024-10-28 15:38:50|||||||||4
1730129970000|2024-10-28 15:39:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|40
1730129980000|2024-10-28 15:39:40|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1730129990000|2024-10-28 15:39:50|||||||||2
1730130000000|2024-10-28 15:40:00|17.88|17.8|17.89|17.81|17.89|17.81|17.87|17.79|0
1730130010000|2024-10-28 15:40:10|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1730130030000|2024-10-28 15:40:30|||||||||1
1730130080000|2024-10-28 15:41:20|||||||||1
1730130130000|2024-10-28 15:42:10|||||||||1
1730130150000|2024-10-28 15:42:30|17.88|17.8|17.87|17.79|17.89|17.81|17.87|17.79|2
1730130160000|2024-10-28 15:42:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|9
1730130210000|2024-10-28 15:43:30|17.88|17.8|17.86|17.78|17.89|17.81|17.86|17.78|74
1730130220000|2024-10-28 15:43:40|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|0
1730130230000|2024-10-28 15:43:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|16
1730130290000|2024-10-28 15:44:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|58
1730130330000|2024-10-28 15:45:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|12
1730130350000|2024-10-28 15:45:50|||||||||5
1730130370000|2024-10-28 15:46:10|||||||||1
1730130380000|2024-10-28 15:46:20|||||||||179
1730130420000|2024-10-28 15:47:00|||||||||127
1730130430000|2024-10-28 15:47:10|||||||||15
1730130440000|2024-10-28 15:47:20|||||||||4
1730130500000|2024-10-28 15:48:20|||||||||5
1730130560000|2024-10-28 15:49:20|||||||||4
1730130600000|2024-10-28 15:50:00|||||||||5
1730130650000|2024-10-28 15:50:50|||||||||4
1730130670000|2024-10-28 15:51:10|||||||||4
1730130720000|2024-10-28 15:52:00|||||||||1
1730130730000|2024-10-28 15:52:10|||||||||5
1730130770000|2024-10-28 15:52:50|||||||||2
1730130800000|2024-10-28 15:53:20|||||||||4
1730130830000|2024-10-28 15:53:50|||||||||1
1730130870000|2024-10-28 15:54:30|||||||||3
1730130880000|2024-10-28 15:54:40|||||||||1
1730130890000|2024-10-28 15:54:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|143
1730130920000|2024-10-28 15:55:20|||||||||1
1730130950000|2024-10-28 15:55:50|||||||||9
1730130980000|2024-10-28 15:56:20|||||||||5
1730130990000|2024-10-28 15:56:30|||||||||1
1730131000000|2024-10-28 15:56:40|||||||||1
1730131010000|2024-10-28 15:56:50|||||||||5
1730131030000|2024-10-28 15:57:10|||||||||1
1730131050000|2024-10-28 15:57:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|8
1730131090000|2024-10-28 15:58:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|38
1730131100000|2024-10-28 15:58:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1730131120000|2024-10-28 15:58:40|||||||||4
1730131160000|2024-10-28 15:59:20|||||||||2
1730131170000|2024-10-28 15:59:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1730131200000|2024-10-28 16:00:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1730131300000|2024-10-28 16:01:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|83
1730131310000|2024-10-28 16:01:50|||||||||3
1730131320000|2024-10-28 16:02:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|16
1730131330000|2024-10-28 16:02:10|17.91|17.83|17.91|17.83|17.92|17.84|17.89|17.81|9
1730131340000|2024-10-28 16:02:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1730131360000|2024-10-28 16:02:40|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|10
1730131420000|2024-10-28 16:03:40|||||||||1
1730131460000|2024-10-28 16:04:20|||||||||1
1730131490000|2024-10-28 16:04:50|||||||||1
1730131520000|2024-10-28 16:05:20|||||||||1
1730131560000|2024-10-28 16:06:00|||||||||1
1730131570000|2024-10-28 16:06:10|||||||||1
1730131610000|2024-10-28 16:06:50|||||||||14
1730131620000|2024-10-28 16:07:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1730131650000|2024-10-28 16:07:30|||||||||1
1730131660000|2024-10-28 16:07:40|||||||||2
1730131690000|2024-10-28 16:08:10|||||||||2
1730131700000|2024-10-28 16:08:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|41
1730131730000|2024-10-28 16:08:50|||||||||1
1730131750000|2024-10-28 16:09:10|||||||||1
1730131790000|2024-10-28 16:09:50|||||||||2
1730131800000|2024-10-28 16:10:00|||||||||1
1730131820000|2024-10-28 16:10:20|||||||||1
1730131830000|2024-10-28 16:10:30|||||||||1
1730131840000|2024-10-28 16:10:40|||||||||2
1730131850000|2024-10-28 16:10:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|530
1730131860000|2024-10-28 16:11:00|||||||||2
1730131870000|2024-10-28 16:11:10|||||||||3
1730131880000|2024-10-28 16:11:20|||||||||2
1730131890000|2024-10-28 16:11:30|||||||||1
1730131900000|2024-10-28 16:11:40|||||||||3
1730131910000|2024-10-28 16:11:50|||||||||2
1730131920000|2024-10-28 16:12:00|||||||||4
1730131930000|2024-10-28 16:12:10|||||||||7
1730131940000|2024-10-28 16:12:20|||||||||5
1730131950000|2024-10-28 16:12:30|||||||||3
1730131960000|2024-10-28 16:12:40|||||||||3
1730131970000|2024-10-28 16:12:50|||||||||7
1730131980000|2024-10-28 16:13:00|||||||||3
1730131990000|2024-10-28 16:13:10|||||||||5
1730132000000|2024-10-28 16:13:20|||||||||1
1730132030000|2024-10-28 16:13:50|||||||||43
1730132070000|2024-10-28 16:14:30|||||||||31
1730132090000|2024-10-28 16:14:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|39
1730132100000|2024-10-28 16:15:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|14
1730132110000|2024-10-28 16:15:10|||||||||1
1730132120000|2024-10-28 16:15:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|10
1730132180000|2024-10-28 16:16:20|||||||||1
1730132200000|2024-10-28 16:16:40|||||||||1
1730132240000|2024-10-28 16:17:20|||||||||1
1730132270000|2024-10-28 16:17:50|||||||||1
1730132290000|2024-10-28 16:18:10|||||||||1
1730132300000|2024-10-28 16:18:20|||||||||7
1730132310000|2024-10-28 16:18:30|||||||||1
1730132320000|2024-10-28 16:18:40|||||||||1
1730132330000|2024-10-28 16:18:50|||||||||3
1730132350000|2024-10-28 16:19:10|||||||||2
1730132360000|2024-10-28 16:19:20|||||||||1
1730132380000|2024-10-28 16:19:40|||||||||1
1730132390000|2024-10-28 16:19:50|||||||||1
1730132400000|2024-10-28 16:20:00|||||||||3
1730132410000|2024-10-28 16:20:10|||||||||2
1730132420000|2024-10-28 16:20:20|||||||||3
1730132430000|2024-10-28 16:20:30|||||||||1
1730132450000|2024-10-28 16:20:50|||||||||1
1730132460000|2024-10-28 16:21:00|||||||||3
1730132480000|2024-10-28 16:21:20|||||||||1
1730132490000|2024-10-28 16:21:30|||||||||1
1730132500000|2024-10-28 16:21:40|||||||||2
1730132520000|2024-10-28 16:22:00|||||||||1
1730132530000|2024-10-28 16:22:10|||||||||2
1730132540000|2024-10-28 16:22:20|||||||||3
1730132550000|2024-10-28 16:22:30|||||||||1
1730132580000|2024-10-28 16:23:00|||||||||4
1730132600000|2024-10-28 16:23:20|||||||||1
1730132610000|2024-10-28 16:23:30|||||||||2
1730132620000|2024-10-28 16:23:40|||||||||3
1730132630000|2024-10-28 16:23:50|||||||||1
1730132650000|2024-10-28 16:24:10|||||||||2
1730132660000|2024-10-28 16:24:20|||||||||3
1730132670000|2024-10-28 16:24:30|||||||||2
1730132700000|2024-10-28 16:25:00|||||||||1
1730132710000|2024-10-28 16:25:10|||||||||1
1730132720000|2024-10-28 16:25:20|||||||||3
1730132730000|2024-10-28 16:25:30|||||||||1
1730132740000|2024-10-28 16:25:40|||||||||2
1730132750000|2024-10-28 16:25:50|||||||||1
1730132770000|2024-10-28 16:26:10|||||||||2
1730132780000|2024-10-28 16:26:20|||||||||4
1730132790000|2024-10-28 16:26:30|||||||||71
1730132800000|2024-10-28 16:26:40|||||||||1
1730132810000|2024-10-28 16:26:50|||||||||28
1730132820000|2024-10-28 16:27:00|||||||||1
1730132830000|2024-10-28 16:27:10|||||||||2
1730132850000|2024-10-28 16:27:30|||||||||2
1730132860000|2024-10-28 16:27:40|||||||||4
1730132870000|2024-10-28 16:27:50|||||||||1
1730132880000|2024-10-28 16:28:00|||||||||1
1730132890000|2024-10-28 16:28:10|||||||||1
1730132900000|2024-10-28 16:28:20|||||||||5
1730132910000|2024-10-28 16:28:30|||||||||3
1730132920000|2024-10-28 16:28:40|||||||||1
1730132930000|2024-10-28 16:28:50|||||||||1
1730132940000|2024-10-28 16:29:00|||||||||2
1730132950000|2024-10-28 16:29:10|||||||||5
1730132970000|2024-10-28 16:29:30|||||||||1
1730132980000|2024-10-28 16:29:40|||||||||16
1730132990000|2024-10-28 16:29:50|||||||||5
1730133000000|2024-10-28 16:30:00|||||||||2
1730133020000|2024-10-28 16:30:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|86
1730133030000|2024-10-28 16:30:30|||||||||1
1730133040000|2024-10-28 16:30:40|||||||||1
1730133080000|2024-10-28 16:31:20|||||||||1
1730133110000|2024-10-28 16:31:50|||||||||2
1730133130000|2024-10-28 16:32:10|||||||||17
1730133150000|2024-10-28 16:32:30|||||||||1
1730133160000|2024-10-28 16:32:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1730133170000|2024-10-28 16:32:50|||||||||5
1730133180000|2024-10-28 16:33:00|||||||||1
1730133200000|2024-10-28 16:33:20|||||||||1
1730133210000|2024-10-28 16:33:30|||||||||1
1730133230000|2024-10-28 16:33:50|||||||||1
1730133250000|2024-10-28 16:34:10|||||||||1
1730133260000|2024-10-28 16:34:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|220
1730133300000|2024-10-28 16:35:00|||||||||11
1730133400000|2024-10-28 16:36:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|47
1730133410000|2024-10-28 16:36:50|17.83|17.75|17.84|17.76|17.84|17.76|17.82|17.74|34
1730133440000|2024-10-28 16:37:20|||||||||6
1730133650000|2024-10-28 16:40:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|20
1730133680000|2024-10-28 16:41:20|||||||||22
1730133730000|2024-10-28 16:42:10|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1730133800000|2024-10-28 16:43:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|39
1730133840000|2024-10-28 16:44:00|||||||||1
1730134040000|2024-10-28 16:47:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1730134050000|2024-10-28 16:47:30|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|4
1730134060000|2024-10-28 16:47:40|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|12
1730134070000|2024-10-28 16:47:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730134080000|2024-10-28 16:48:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1730134090000|2024-10-28 16:48:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|56
1730134120000|2024-10-28 16:48:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1730134130000|2024-10-28 16:48:50|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1730134140000|2024-10-28 16:49:00|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1730134150000|2024-10-28 16:49:10|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|0
1730134160000|2024-10-28 16:49:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1730134170000|2024-10-28 16:49:30|||||||||57
1730134180000|2024-10-28 16:49:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1730134190000|2024-10-28 16:49:50|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|29
1730134210000|2024-10-28 16:50:10|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|2
1730134230000|2024-10-28 16:50:30|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1730134240000|2024-10-28 16:50:40|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|1
1730134250000|2024-10-28 16:50:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1730134270000|2024-10-28 16:51:10|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|27
1730134280000|2024-10-28 16:51:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1730134300000|2024-10-28 16:51:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|28
1730134310000|2024-10-28 16:51:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1730134350000|2024-10-28 16:52:30|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1730134360000|2024-10-28 16:52:40|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|0
1730134370000|2024-10-28 16:52:50|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|0
1730134630000|2024-10-28 16:57:10|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|8
1730134640000|2024-10-28 16:57:20|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1730134740000|2024-10-28 16:59:00|||||||||2
1730134790000|2024-10-28 16:59:50|||||||||2
1730134800000|2024-10-28 17:00:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|3
1730134810000|2024-10-28 17:00:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1730134820000|2024-10-28 17:00:20|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1730134860000|2024-10-28 17:01:00|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|0
1730134870000|2024-10-28 17:01:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|4
1730134890000|2024-10-28 17:01:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1730134920000|2024-10-28 17:02:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1730135320000|2024-10-28 17:08:40|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|15
1730135470000|2024-10-28 17:11:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1730135500000|2024-10-28 17:11:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|4
1730135510000|2024-10-28 17:11:50|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1730135930000|2024-10-28 17:18:50|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|8
1730135940000|2024-10-28 17:19:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|10
1730135950000|2024-10-28 17:19:10|||||||||10
1730136460000|2024-10-28 17:27:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|15
1730136470000|2024-10-28 17:27:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1730136480000|2024-10-28 17:28:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1730136490000|2024-10-28 17:28:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1730136500000|2024-10-28 17:28:20|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|0
1730136940000|2024-10-28 17:35:40|||||||||5
1730138050000|2024-10-28 17:54:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1730138070000|2024-10-28 17:54:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1730138470000|2024-10-28 18:01:10|17.74|17.66|17.74|17.66|17.74|17.66|17.71|17.63|22
1730138480000|2024-10-28 18:01:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|6
1730138490000|2024-10-28 18:01:30|17.74|17.66|17.74|17.66|17.74|17.66|17.72|17.64|4
1730138500000|2024-10-28 18:01:40|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|0
1730138510000|2024-10-28 18:01:50|17.74|17.66|17.74|17.66|17.74|17.66|17.72|17.64|0
1730138520000|2024-10-28 18:02:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1730138700000|2024-10-28 18:05:00|||||||||5
1730138810000|2024-10-28 18:06:50|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1730138970000|2024-10-28 18:09:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1730138980000|2024-10-28 18:09:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1730139080000|2024-10-28 18:11:20|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1730139120000|2024-10-28 18:12:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1730140520000|2024-10-28 18:35:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|21
1730140530000|2024-10-28 18:35:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|21
1730140790000|2024-10-28 18:39:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|13
1730140810000|2024-10-28 18:40:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|26
1730141190000|2024-10-28 18:46:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|13
1730141320000|2024-10-28 18:48:40|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|11
1730141340000|2024-10-28 18:49:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1730141350000|2024-10-28 18:49:10|||||||||1
1730141450000|2024-10-28 18:50:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|6
1730141460000|2024-10-28 18:51:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1730141650000|2024-10-28 18:54:10|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|2
1730141680000|2024-10-28 18:54:40|17.72|17.64|17.74|17.66|17.74|17.66|17.71|17.63|11
1730141890000|2024-10-28 18:58:10|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|10
1730141910000|2024-10-28 18:58:30|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|2
1730141920000|2024-10-28 18:58:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1730141930000|2024-10-28 18:58:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1730141940000|2024-10-28 18:59:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|9
1730141990000|2024-10-28 18:59:50|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1730142000000|2024-10-28 19:00:00|17.84|17.76|17.84|17.76|17.85|17.77|17.82|17.74|12
1730142010000|2024-10-28 19:00:10|17.82|17.74|17.8|17.72|17.84|17.76|17.8|17.72|0
1730142020000|2024-10-28 19:00:20|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|0
1730142030000|2024-10-28 19:00:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1730142050000|2024-10-28 19:00:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1730142070000|2024-10-28 19:01:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730142080000|2024-10-28 19:01:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1730142160000|2024-10-28 19:02:40|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1730142180000|2024-10-28 19:03:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|5
1730142190000|2024-10-28 19:03:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730142220000|2024-10-28 19:03:40|||||||||7
1730142300000|2024-10-28 19:05:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1730142310000|2024-10-28 19:05:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1730142330000|2024-10-28 19:05:30|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1730142360000|2024-10-28 19:06:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730142380000|2024-10-28 19:06:20|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1730142390000|2024-10-28 19:06:30|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1730142400000|2024-10-28 19:06:40|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1730142430000|2024-10-28 19:07:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1730142450000|2024-10-28 19:07:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730142760000|2024-10-28 19:12:40|17.85|17.77|17.85|17.77|17.88|17.8|17.85|17.77|4
1730142770000|2024-10-28 19:12:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730143080000|2024-10-28 19:18:00|17.85|17.77|17.86|17.78|17.88|17.8|17.85|17.77|0
1730143100000|2024-10-28 19:18:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730143110000|2024-10-28 19:18:30|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1730143130000|2024-10-28 19:18:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1730143240000|2024-10-28 19:20:40|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|4
1730143310000|2024-10-28 19:21:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|3
1730143330000|2024-10-28 19:22:10|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1730143340000|2024-10-28 19:22:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730143360000|2024-10-28 19:22:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1730143410000|2024-10-28 19:23:30|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|0
1730143480000|2024-10-28 19:24:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1730143500000|2024-10-28 19:25:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730143560000|2024-10-28 19:26:00|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1730143590000|2024-10-28 19:26:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1730143610000|2024-10-28 19:26:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1730143620000|2024-10-28 19:27:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730143630000|2024-10-28 19:27:10|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1730143650000|2024-10-28 19:27:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1730143670000|2024-10-28 19:27:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730143690000|2024-10-28 19:28:10|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1730143990000|2024-10-28 19:33:10|||||||||12
1730144160000|2024-10-28 19:36:00|||||||||3
1730144300000|2024-10-28 19:38:20|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|5
1730144380000|2024-10-28 19:39:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730144400000|2024-10-28 19:40:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730144700000|2024-10-28 19:45:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1730144720000|2024-10-28 19:45:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730144760000|2024-10-28 19:46:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1730144800000|2024-10-28 19:46:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730144860000|2024-10-28 19:47:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730144910000|2024-10-28 19:48:30|17.8|17.72|17.79|17.71|17.81|17.73|17.79|17.71|0
1730144920000|2024-10-28 19:48:40|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1730144950000|2024-10-28 19:49:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730144970000|2024-10-28 19:49:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1730144990000|2024-10-28 19:49:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730145000000|2024-10-28 19:50:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1730145010000|2024-10-28 19:50:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730145020000|2024-10-28 19:50:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1730145070000|2024-10-28 19:51:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1730145080000|2024-10-28 19:51:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730145090000|2024-10-28 19:51:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1730145110000|2024-10-28 19:51:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730145120000|2024-10-28 19:52:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1730145130000|2024-10-28 19:52:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730145160000|2024-10-28 19:52:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1730145210000|2024-10-28 19:53:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730145280000|2024-10-28 19:54:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|4
1730145290000|2024-10-28 19:54:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730145300000|2024-10-28 19:55:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|1
1730145320000|2024-10-28 19:55:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730145440000|2024-10-28 19:57:20|||||||||1
1730145490000|2024-10-28 19:58:10|||||||||1
1730145520000|2024-10-28 19:58:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|3
1730145530000|2024-10-28 19:58:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1730145540000|2024-10-28 19:59:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|3
1730145570000|2024-10-28 19:59:30|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|3
1730145580000|2024-10-28 19:59:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730145590000|2024-10-28 19:59:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1730145600000|2024-10-28 20:00:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730148680000|2024-10-28 20:51:20|||||||||20
1730149050000|2024-10-28 20:57:30|||||||||1
1730149060000|2024-10-28 20:57:40|||||||||6
1730149190000|2024-10-28 20:59:50|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|2
1730149200000|2024-10-28 21:00:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1730160900000|2024-10-29 00:15:00|18.01|17.71|18.01|17.71|18.01|17.71|18.01|17.71|0
1730161200000|2024-10-29 00:20:00|17.99|17.69|17.97|17.67|17.99|17.69|17.96|17.66|0
1730161210000|2024-10-29 00:20:10|17.98|17.68|17.98|17.68|17.98|17.68|17.96|17.66|0
1730161360000|2024-10-29 00:22:40|17.97|17.67|17.96|17.66|17.98|17.68|17.96|17.66|0
1730161370000|2024-10-29 00:22:50|17.97|17.67|17.98|17.68|17.98|17.68|17.96|17.66|0
1730161380000|2024-10-29 00:23:00|17.96|17.66|17.97|17.67|18|17.7|17.96|17.66|0
1730161390000|2024-10-29 00:23:10|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161400000|2024-10-29 00:23:20|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161410000|2024-10-29 00:23:30|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161420000|2024-10-29 00:23:40|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161430000|2024-10-29 00:23:50|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161440000|2024-10-29 00:24:00|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161450000|2024-10-29 00:24:10|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161460000|2024-10-29 00:24:20|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161470000|2024-10-29 00:24:30|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161480000|2024-10-29 00:24:40|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161490000|2024-10-29 00:24:50|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161500000|2024-10-29 00:25:00|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161510000|2024-10-29 00:25:10|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161520000|2024-10-29 00:25:20|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161530000|2024-10-29 00:25:30|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161540000|2024-10-29 00:25:40|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161550000|2024-10-29 00:25:50|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161560000|2024-10-29 00:26:00|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161570000|2024-10-29 00:26:10|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161580000|2024-10-29 00:26:20|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161590000|2024-10-29 00:26:30|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161600000|2024-10-29 00:26:40|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161610000|2024-10-29 00:26:50|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161620000|2024-10-29 00:27:00|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161630000|2024-10-29 00:27:10|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161640000|2024-10-29 00:27:20|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161650000|2024-10-29 00:27:30|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161660000|2024-10-29 00:27:40|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161670000|2024-10-29 00:27:50|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161680000|2024-10-29 00:28:00|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161690000|2024-10-29 00:28:10|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161700000|2024-10-29 00:28:20|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161710000|2024-10-29 00:28:30|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161720000|2024-10-29 00:28:40|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730161730000|2024-10-29 00:28:50|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161740000|2024-10-29 00:29:00|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730161750000|2024-10-29 00:29:10|17.97|17.67|17.94|17.69|17.98|17.69|17.94|17.67|0
1730161770000|2024-10-29 00:29:30|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730161780000|2024-10-29 00:29:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730161800000|2024-10-29 00:30:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730161830000|2024-10-29 00:30:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730161840000|2024-10-29 00:30:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730162010000|2024-10-29 00:33:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730162020000|2024-10-29 00:33:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730162110000|2024-10-29 00:35:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730162130000|2024-10-29 00:35:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730162190000|2024-10-29 00:36:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730162200000|2024-10-29 00:36:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730162520000|2024-10-29 00:42:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730162550000|2024-10-29 00:42:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730162610000|2024-10-29 00:43:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730162620000|2024-10-29 00:43:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730162640000|2024-10-29 00:44:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730162680000|2024-10-29 00:44:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730162700000|2024-10-29 00:45:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730163340000|2024-10-29 00:55:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730163350000|2024-10-29 00:55:50|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730163360000|2024-10-29 00:56:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730163640000|2024-10-29 01:00:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730163660000|2024-10-29 01:01:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730163690000|2024-10-29 01:01:30|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730163780000|2024-10-29 01:03:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730163790000|2024-10-29 01:03:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730163810000|2024-10-29 01:03:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730163850000|2024-10-29 01:04:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730163870000|2024-10-29 01:04:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730164080000|2024-10-29 01:08:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730164090000|2024-10-29 01:08:10|17.94|17.69|17.97|17.67|17.98|17.69|17.94|17.67|0
1730164100000|2024-10-29 01:08:20|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164110000|2024-10-29 01:08:30|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164120000|2024-10-29 01:08:40|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730164130000|2024-10-29 01:08:50|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730164140000|2024-10-29 01:09:00|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164150000|2024-10-29 01:09:10|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730164160000|2024-10-29 01:09:20|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730164170000|2024-10-29 01:09:30|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730164180000|2024-10-29 01:09:40|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730164190000|2024-10-29 01:09:50|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730164200000|2024-10-29 01:10:00|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164210000|2024-10-29 01:10:10|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164220000|2024-10-29 01:10:20|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164230000|2024-10-29 01:10:30|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164240000|2024-10-29 01:10:40|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164250000|2024-10-29 01:10:50|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164260000|2024-10-29 01:11:00|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730164270000|2024-10-29 01:11:10|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730164280000|2024-10-29 01:11:20|17.98|17.68|17.97|17.67|17.98|17.68|17.97|17.67|0
1730164290000|2024-10-29 01:11:30|17.98|17.68|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164300000|2024-10-29 01:11:40|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164310000|2024-10-29 01:11:50|17.97|17.67|17.98|17.68|17.98|17.68|17.97|17.67|0
1730164320000|2024-10-29 01:12:00|17.97|17.67|17.97|17.67|17.98|17.68|17.97|17.67|0
1730164330000|2024-10-29 01:12:10|17.98|17.68|17.93|17.68|17.98|17.69|17.93|17.67|0
1730164350000|2024-10-29 01:12:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730164900000|2024-10-29 01:21:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730164920000|2024-10-29 01:22:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730164930000|2024-10-29 01:22:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730164950000|2024-10-29 01:22:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730164980000|2024-10-29 01:23:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730164990000|2024-10-29 01:23:10|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730165010000|2024-10-29 01:23:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730165020000|2024-10-29 01:23:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730165080000|2024-10-29 01:24:40|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730165130000|2024-10-29 01:25:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730165140000|2024-10-29 01:25:40|17.94|17.69|17.93|17.68|17.94|17.69|17.93|17.68|0
1730165160000|2024-10-29 01:26:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730165170000|2024-10-29 01:26:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730165190000|2024-10-29 01:26:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730165250000|2024-10-29 01:27:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730165260000|2024-10-29 01:27:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730165310000|2024-10-29 01:28:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730165320000|2024-10-29 01:28:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730165370000|2024-10-29 01:29:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730165380000|2024-10-29 01:29:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730166600000|2024-10-29 01:50:00|17.96|17.71|17.94|17.69|17.96|17.71|17.94|17.69|0
1730167270000|2024-10-29 02:01:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730167290000|2024-10-29 02:01:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730167320000|2024-10-29 02:02:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730167330000|2024-10-29 02:02:10|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730167570000|2024-10-29 02:06:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730167590000|2024-10-29 02:06:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730167740000|2024-10-29 02:09:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730167750000|2024-10-29 02:09:10|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730167800000|2024-10-29 02:10:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730167810000|2024-10-29 02:10:10|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730167840000|2024-10-29 02:10:40|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730167850000|2024-10-29 02:10:50|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730167890000|2024-10-29 02:11:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730167930000|2024-10-29 02:12:10|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730167980000|2024-10-29 02:13:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730167990000|2024-10-29 02:13:10|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730168010000|2024-10-29 02:13:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730168020000|2024-10-29 02:13:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730168040000|2024-10-29 02:14:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730168050000|2024-10-29 02:14:10|17.94|17.69|17.93|17.68|17.94|17.69|17.93|17.68|0
1730168070000|2024-10-29 02:14:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730168110000|2024-10-29 02:15:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730168130000|2024-10-29 02:15:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730168210000|2024-10-29 02:16:50|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730168220000|2024-10-29 02:17:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730168230000|2024-10-29 02:17:10|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730168250000|2024-10-29 02:17:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730168260000|2024-10-29 02:17:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730168280000|2024-10-29 02:18:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730168290000|2024-10-29 02:18:10|17.94|17.69|17.94|17.69|17.94|17.69|17.93|17.68|0
1730168300000|2024-10-29 02:18:20|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730168310000|2024-10-29 02:18:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730168320000|2024-10-29 02:18:40|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730168330000|2024-10-29 02:18:50|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730168380000|2024-10-29 02:19:40|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730168400000|2024-10-29 02:20:00|17.93|17.68|17.93|17.68|17.94|17.69|17.93|17.68|0
1730168410000|2024-10-29 02:20:10|17.94|17.69|17.94|17.69|17.94|17.69|17.93|17.68|0
1730168430000|2024-10-29 02:20:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730168470000|2024-10-29 02:21:10|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730169450000|2024-10-29 02:37:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730169460000|2024-10-29 02:37:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730169580000|2024-10-29 02:39:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730169600000|2024-10-29 02:40:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730169640000|2024-10-29 02:40:40|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730169660000|2024-10-29 02:41:00|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730169670000|2024-10-29 02:41:10|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730169690000|2024-10-29 02:41:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730171290000|2024-10-29 03:08:10|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730171370000|2024-10-29 03:09:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730171380000|2024-10-29 03:09:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730171490000|2024-10-29 03:11:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1730171500000|2024-10-29 03:11:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730171940000|2024-10-29 03:19:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730171950000|2024-10-29 03:19:10|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1730171980000|2024-10-29 03:19:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730171990000|2024-10-29 03:19:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1730172000000|2024-10-29 03:20:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1730172050000|2024-10-29 03:20:50|17.88|17.8|17.92|17.67|17.92|17.8|17.88|17.67|0
1730172060000|2024-10-29 03:21:00|17.93|17.68|17.89|17.81|17.93|17.81|17.86|17.68|0
1730172070000|2024-10-29 03:21:10|17.87|17.79|17.89|17.81|17.89|17.81|17.86|17.78|0
1730172080000|2024-10-29 03:21:20|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730172960000|2024-10-29 03:36:00|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1730172970000|2024-10-29 03:36:10|17.96|17.71|17.98|17.68|17.99|17.74|17.96|17.68|0
1730173560000|2024-10-29 03:46:00|17.97|17.67|17.97|17.72|17.97|17.72|17.96|17.67|0
1730173570000|2024-10-29 03:46:10|17.96|17.71|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173590000|2024-10-29 03:46:30|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1730173600000|2024-10-29 03:46:40|17.96|17.71|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173610000|2024-10-29 03:46:50|17.97|17.72|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173620000|2024-10-29 03:47:00|17.97|17.72|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173630000|2024-10-29 03:47:10|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173640000|2024-10-29 03:47:20|17.96|17.71|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173650000|2024-10-29 03:47:30|17.97|17.72|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173660000|2024-10-29 03:47:40|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173670000|2024-10-29 03:47:50|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173680000|2024-10-29 03:48:00|17.96|17.71|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173690000|2024-10-29 03:48:10|17.97|17.72|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173700000|2024-10-29 03:48:20|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173710000|2024-10-29 03:48:30|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173720000|2024-10-29 03:48:40|17.96|17.71|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173730000|2024-10-29 03:48:50|17.97|17.72|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173740000|2024-10-29 03:49:00|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173750000|2024-10-29 03:49:10|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173760000|2024-10-29 03:49:20|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173770000|2024-10-29 03:49:30|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173780000|2024-10-29 03:49:40|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173790000|2024-10-29 03:49:50|17.96|17.71|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173800000|2024-10-29 03:50:00|17.97|17.72|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173810000|2024-10-29 03:50:10|17.96|17.71|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173820000|2024-10-29 03:50:20|17.97|17.72|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173830000|2024-10-29 03:50:30|17.97|17.72|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173840000|2024-10-29 03:50:40|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173850000|2024-10-29 03:50:50|17.96|17.71|17.97|17.72|17.97|17.72|17.96|17.71|0
1730173860000|2024-10-29 03:51:00|17.96|17.71|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173870000|2024-10-29 03:51:10|17.97|17.72|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173880000|2024-10-29 03:51:20|17.97|17.72|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173890000|2024-10-29 03:51:30|17.97|17.72|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173900000|2024-10-29 03:51:40|17.97|17.72|17.96|17.71|17.97|17.72|17.96|17.71|0
1730173910000|2024-10-29 03:51:50|17.97|17.72|17.95|17.7|17.97|17.72|17.95|17.7|0
1730173920000|2024-10-29 03:52:00|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1730173980000|2024-10-29 03:53:00|17.95|17.7|17.96|17.71|17.96|17.71|17.95|17.7|0
1730173990000|2024-10-29 03:53:10|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730174010000|2024-10-29 03:53:30|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1730174040000|2024-10-29 03:54:00|17.97|17.72|18.07|17.77|18.07|17.77|17.97|17.72|0
1730174050000|2024-10-29 03:54:10|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174060000|2024-10-29 03:54:20|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174070000|2024-10-29 03:54:30|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174080000|2024-10-29 03:54:40|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174090000|2024-10-29 03:54:50|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174100000|2024-10-29 03:55:00|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174110000|2024-10-29 03:55:10|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174120000|2024-10-29 03:55:20|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174130000|2024-10-29 03:55:30|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174140000|2024-10-29 03:55:40|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174150000|2024-10-29 03:55:50|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174160000|2024-10-29 03:56:00|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174170000|2024-10-29 03:56:10|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174180000|2024-10-29 03:56:20|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174190000|2024-10-29 03:56:30|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174200000|2024-10-29 03:56:40|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174210000|2024-10-29 03:56:50|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174220000|2024-10-29 03:57:00|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174230000|2024-10-29 03:57:10|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174240000|2024-10-29 03:57:20|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174250000|2024-10-29 03:57:30|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730174260000|2024-10-29 03:57:40|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174290000|2024-10-29 03:58:10|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174300000|2024-10-29 03:58:20|18.06|17.76|18.05|17.8|18.07|17.81|18.05|17.76|0
1730174310000|2024-10-29 03:58:30|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174320000|2024-10-29 03:58:40|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174330000|2024-10-29 03:58:50|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174340000|2024-10-29 03:59:00|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174350000|2024-10-29 03:59:10|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174360000|2024-10-29 03:59:20|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174370000|2024-10-29 03:59:30|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174380000|2024-10-29 03:59:40|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174390000|2024-10-29 03:59:50|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174400000|2024-10-29 04:00:00|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174410000|2024-10-29 04:00:10|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174420000|2024-10-29 04:00:20|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174430000|2024-10-29 04:00:30|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174440000|2024-10-29 04:00:40|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174450000|2024-10-29 04:00:50|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174460000|2024-10-29 04:01:00|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174470000|2024-10-29 04:01:10|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174480000|2024-10-29 04:01:20|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174490000|2024-10-29 04:01:30|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174500000|2024-10-29 04:01:40|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174510000|2024-10-29 04:01:50|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174520000|2024-10-29 04:02:00|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174530000|2024-10-29 04:02:10|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174540000|2024-10-29 04:02:20|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174550000|2024-10-29 04:02:30|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174560000|2024-10-29 04:02:40|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174580000|2024-10-29 04:03:00|18.07|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174590000|2024-10-29 04:03:10|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730174600000|2024-10-29 04:03:20|18.06|17.76|18.05|17.8|18.07|17.81|18.05|17.76|0
1730174610000|2024-10-29 04:03:30|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174620000|2024-10-29 04:03:40|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174630000|2024-10-29 04:03:50|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174640000|2024-10-29 04:04:00|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174650000|2024-10-29 04:04:10|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174660000|2024-10-29 04:04:20|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174670000|2024-10-29 04:04:30|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174680000|2024-10-29 04:04:40|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174690000|2024-10-29 04:04:50|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174700000|2024-10-29 04:05:00|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174710000|2024-10-29 04:05:10|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174720000|2024-10-29 04:05:20|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174730000|2024-10-29 04:05:30|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174740000|2024-10-29 04:05:40|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174750000|2024-10-29 04:05:50|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174760000|2024-10-29 04:06:00|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174770000|2024-10-29 04:06:10|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174780000|2024-10-29 04:06:20|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174790000|2024-10-29 04:06:30|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174800000|2024-10-29 04:06:40|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174810000|2024-10-29 04:06:50|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174820000|2024-10-29 04:07:00|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174830000|2024-10-29 04:07:10|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174840000|2024-10-29 04:07:20|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174850000|2024-10-29 04:07:30|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174860000|2024-10-29 04:07:40|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174870000|2024-10-29 04:07:50|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174880000|2024-10-29 04:08:00|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174890000|2024-10-29 04:08:10|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174900000|2024-10-29 04:08:20|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174910000|2024-10-29 04:08:30|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174920000|2024-10-29 04:08:40|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174930000|2024-10-29 04:08:50|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174940000|2024-10-29 04:09:00|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730174950000|2024-10-29 04:09:10|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730174960000|2024-10-29 04:09:20|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730175640000|2024-10-29 04:20:40|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730175650000|2024-10-29 04:20:50|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730175660000|2024-10-29 04:21:00|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730175670000|2024-10-29 04:21:10|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730175680000|2024-10-29 04:21:20|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730175690000|2024-10-29 04:21:30|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730175700000|2024-10-29 04:21:40|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730175710000|2024-10-29 04:21:50|18.06|17.81|18.06|17.81|18.06|17.81|18.05|17.8|0
1730175720000|2024-10-29 04:22:00|18.05|17.8|18.06|17.81|18.06|17.81|18.05|17.8|0
1730175730000|2024-10-29 04:22:10|18.05|17.8|18.05|17.8|18.06|17.81|18.05|17.8|0
1730175740000|2024-10-29 04:22:20|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730175750000|2024-10-29 04:22:30|18.06|17.81|18.05|17.8|18.06|17.81|18.05|17.8|0
1730175760000|2024-10-29 04:22:40|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1730176550000|2024-10-29 04:35:50|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176560000|2024-10-29 04:36:00|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176570000|2024-10-29 04:36:10|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176580000|2024-10-29 04:36:20|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176590000|2024-10-29 04:36:30|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176600000|2024-10-29 04:36:40|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176610000|2024-10-29 04:36:50|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176620000|2024-10-29 04:37:00|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176630000|2024-10-29 04:37:10|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176640000|2024-10-29 04:37:20|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176650000|2024-10-29 04:37:30|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176660000|2024-10-29 04:37:40|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176670000|2024-10-29 04:37:50|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176680000|2024-10-29 04:38:00|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176690000|2024-10-29 04:38:10|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176700000|2024-10-29 04:38:20|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176710000|2024-10-29 04:38:30|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176720000|2024-10-29 04:38:40|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176730000|2024-10-29 04:38:50|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176740000|2024-10-29 04:39:00|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176750000|2024-10-29 04:39:10|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176760000|2024-10-29 04:39:20|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176770000|2024-10-29 04:39:30|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176780000|2024-10-29 04:39:40|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176790000|2024-10-29 04:39:50|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176800000|2024-10-29 04:40:00|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176810000|2024-10-29 04:40:10|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176820000|2024-10-29 04:40:20|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176830000|2024-10-29 04:40:30|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176840000|2024-10-29 04:40:40|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176850000|2024-10-29 04:40:50|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176860000|2024-10-29 04:41:00|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176870000|2024-10-29 04:41:10|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176880000|2024-10-29 04:41:20|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176890000|2024-10-29 04:41:30|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176900000|2024-10-29 04:41:40|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176910000|2024-10-29 04:41:50|18.06|17.76|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176920000|2024-10-29 04:42:00|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176930000|2024-10-29 04:42:10|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730176940000|2024-10-29 04:42:20|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730176950000|2024-10-29 04:42:30|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730178610000|2024-10-29 05:10:10|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730178620000|2024-10-29 05:10:20|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730178630000|2024-10-29 05:10:30|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730178640000|2024-10-29 05:10:40|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730178650000|2024-10-29 05:10:50|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730178660000|2024-10-29 05:11:00|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730178670000|2024-10-29 05:11:10|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730178680000|2024-10-29 05:11:20|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730178690000|2024-10-29 05:11:30|18.07|17.77|18.06|17.76|18.07|17.77|18.06|17.76|0
1730178700000|2024-10-29 05:11:40|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730178710000|2024-10-29 05:11:50|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730178720000|2024-10-29 05:12:00|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730178730000|2024-10-29 05:12:10|18.06|17.76|18.06|17.76|18.07|17.77|18.06|17.76|0
1730178740000|2024-10-29 05:12:20|18.07|17.77|18.07|17.77|18.07|17.77|18.06|17.76|0
1730179880000|2024-10-29 05:31:20|18.06|17.76|18.06|17.76|18.07|17.78|18.03|17.76|0
1730179890000|2024-10-29 05:31:30|18.07|17.77|18.03|17.78|18.07|17.78|18.02|17.76|0
1730179900000|2024-10-29 05:31:40|18.07|17.77|18.06|17.76|18.07|17.78|18.02|17.76|0
1730179910000|2024-10-29 05:31:50|18.02|17.77|18.06|17.76|18.07|17.78|18.02|17.76|0
1730179920000|2024-10-29 05:32:00|18.07|17.77|18.07|17.77|18.07|17.78|18|17.75|0
1730179930000|2024-10-29 05:32:10|18.02|17.76|18.07|17.77|18.07|17.78|18.02|17.76|0
1730179940000|2024-10-29 05:32:20|18.03|17.78|18.06|17.76|18.07|17.78|18.02|17.76|0
1730179950000|2024-10-29 05:32:30|18.03|17.78|18.06|17.76|18.07|17.78|18.02|17.76|0
1730179960000|2024-10-29 05:32:40|18.03|17.78|18.06|17.76|18.07|17.78|18.02|17.76|0
1730179970000|2024-10-29 05:32:50|18.02|17.77|18.07|17.77|18.07|17.78|18.02|17.76|0
1730179980000|2024-10-29 05:33:00|18.03|17.78|18.06|17.76|18.07|17.78|18.02|17.75|0
1730179990000|2024-10-29 05:33:10|18.07|17.77|18.07|17.77|18.07|17.78|18.02|17.76|0
1730180000000|2024-10-29 05:33:20|18.02|17.76|18.07|17.77|18.07|17.78|18.02|17.75|0
1730180010000|2024-10-29 05:33:30|18.03|17.78|18.02|17.77|18.07|17.78|18.02|17.76|0
1730180020000|2024-10-29 05:33:40|18.07|17.76|18.07|17.77|18.07|17.78|18.02|17.76|0
1730180030000|2024-10-29 05:33:50|18.03|17.78|18.06|17.76|18.07|17.78|18.02|17.76|0
1730180040000|2024-10-29 05:34:00|18.03|17.78|18.07|17.77|18.07|17.78|18.02|17.76|0
1730180160000|2024-10-29 05:36:00|18.02|17.76|18.03|17.78|18.07|17.78|18.02|17.76|0
1730180170000|2024-10-29 05:36:10|18.07|17.77|18.02|17.77|18.07|17.78|18.02|17.76|0
1730180180000|2024-10-29 05:36:20|18.06|17.76|18.06|17.76|18.07|17.78|18.02|17.76|0
1730180190000|2024-10-29 05:36:30|18.07|17.77|18.07|17.77|18.07|17.78|18.02|17.76|0
1730180230000|2024-10-29 05:37:10|18.02|17.76|18.06|17.76|18.07|17.78|18.02|17.76|0
1730180240000|2024-10-29 05:37:20|18.07|17.77|18.06|17.76|18.07|17.78|18.02|17.76|0
1730180250000|2024-10-29 05:37:30|18.07|17.77|18.06|17.76|18.07|17.77|18.02|17.76|0
1730180260000|2024-10-29 05:37:40|18.07|17.77|18.07|17.77|18.07|17.77|18.07|17.77|0
1730180350000|2024-10-29 05:39:10|18.02|17.76|18.06|17.76|18.07|17.77|18.02|17.76|0
1730180360000|2024-10-29 05:39:20|18.03|17.78|18.06|17.76|18.07|17.78|18.02|17.76|0
1730180370000|2024-10-29 05:39:30|18.07|17.77|18.02|17.77|18.07|17.78|18.02|17.76|0
1730180380000|2024-10-29 05:39:40|18.07|17.76|18.07|17.77|18.07|17.78|18.02|17.76|0
1730180390000|2024-10-29 05:39:50|18.06|17.76|18.06|17.76|18.07|17.78|18.02|17.76|0
1730180400000|2024-10-29 05:40:00|18.07|17.77|18.02|17.77|18.07|17.78|18.02|17.76|0
1730180410000|2024-10-29 05:40:10|18.07|17.78|18.07|17.77|18.07|17.78|18.03|17.76|0
1730180470000|2024-10-29 05:41:10|18.06|17.76|18.07|17.77|18.07|17.78|18.02|17.76|0
1730180480000|2024-10-29 05:41:20|18.03|17.78|18.07|17.77|18.07|17.78|18.02|17.76|0
1730180490000|2024-10-29 05:41:30|18.03|17.78|18.06|17.76|18.07|17.78|18.02|17.76|0
1730180500000|2024-10-29 05:41:40|18.02|17.77|18.07|17.77|18.07|17.78|18.02|17.74|0
1730180510000|2024-10-29 05:41:50|18.03|17.78|17.98|17.73|18.07|17.78|17.98|17.73|0
1730180520000|2024-10-29 05:42:00|17.99|17.74|17.99|17.74|17.99|17.74|17.98|17.73|0
1730180530000|2024-10-29 05:42:10|17.98|17.73|17.99|17.74|17.99|17.74|17.98|17.73|0
1730180540000|2024-10-29 05:42:20|17.98|17.73|17.99|17.74|18.01|17.76|17.98|17.73|0
1730180550000|2024-10-29 05:42:30|18.01|17.76|17.99|17.74|18.01|17.76|17.99|17.74|0
1730180560000|2024-10-29 05:42:40|18.01|17.76|18.01|17.76|18.01|17.76|17.99|17.74|0
1730180570000|2024-10-29 05:42:50|17.99|17.74|17.99|17.74|18.01|17.76|17.99|17.74|0
1730180580000|2024-10-29 05:43:00|18.01|17.76|18.01|17.76|18.01|17.76|17.99|17.74|0
1730180590000|2024-10-29 05:43:10|17.99|17.74|18.01|17.76|18.01|17.76|17.99|17.74|0
1730180600000|2024-10-29 05:43:20|17.99|17.74|18.01|17.76|18.01|17.76|17.99|17.74|0
1730180610000|2024-10-29 05:43:30|17.99|17.74|17.99|17.74|18.01|17.76|17.99|17.74|0
1730180620000|2024-10-29 05:43:40|18.01|17.76|18.01|17.76|18.01|17.76|17.99|17.74|0
1730180630000|2024-10-29 05:43:50|17.99|17.74|17.88|17.8|18.01|17.82|17.88|17.74|0
1730180640000|2024-10-29 05:44:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1730180650000|2024-10-29 05:44:10|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|0
1730180660000|2024-10-29 05:44:20|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1730180670000|2024-10-29 05:44:30|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1730180680000|2024-10-29 05:44:40|17.88|17.8|17.86|17.78|17.9|17.82|17.86|17.78|0
1730180840000|2024-10-29 05:47:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1730180880000|2024-10-29 05:48:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1730180920000|2024-10-29 05:48:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1730180960000|2024-10-29 05:49:20|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1730181110000|2024-10-29 05:51:50|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730181160000|2024-10-29 05:52:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730181230000|2024-10-29 05:53:50|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730181300000|2024-10-29 05:55:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730181480000|2024-10-29 05:58:00|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730181500000|2024-10-29 05:58:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730181570000|2024-10-29 05:59:30|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730181580000|2024-10-29 05:59:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730181600000|2024-10-29 06:00:00|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730181610000|2024-10-29 06:00:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730181630000|2024-10-29 06:00:30|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730181670000|2024-10-29 06:01:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730181900000|2024-10-29 06:05:00|17.95|17.7|17.94|17.69|17.95|17.7|17.94|17.69|0
1730181910000|2024-10-29 06:05:10|17.98|17.73|17.96|17.71|17.98|17.73|17.96|17.71|0
1730181930000|2024-10-29 06:05:30|17.94|17.69|17.93|17.68|17.94|17.69|17.93|17.68|0
1730181940000|2024-10-29 06:05:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1730182290000|2024-10-29 06:11:30|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730183550000|2024-10-29 06:32:30|17.94|17.69|17.92|17.67|17.94|17.69|17.92|17.67|0
1730183590000|2024-10-29 06:33:10|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1730184130000|2024-10-29 06:42:10|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1730184730000|2024-10-29 06:52:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730185050000|2024-10-29 06:57:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1730185130000|2024-10-29 06:58:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1730185170000|2024-10-29 06:59:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1730185230000|2024-10-29 07:00:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1730185260000|2024-10-29 07:01:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|2
1730185380000|2024-10-29 07:03:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|1
1730185470000|2024-10-29 07:04:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1730185560000|2024-10-29 07:06:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1730185610000|2024-10-29 07:06:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1730185630000|2024-10-29 07:07:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|13
1730185670000|2024-10-29 07:07:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1730186070000|2024-10-29 07:14:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1730186080000|2024-10-29 07:14:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1730186520000|2024-10-29 07:22:00|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|1
1730186710000|2024-10-29 07:25:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1730186800000|2024-10-29 07:26:40|||||||||1
1730187000000|2024-10-29 07:30:00|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|6
1730187010000|2024-10-29 07:30:10|||||||||1
1730187030000|2024-10-29 07:30:30|||||||||5
1730187190000|2024-10-29 07:33:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1730187240000|2024-10-29 07:34:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1730187830000|2024-10-29 07:43:50|||||||||13
1730187990000|2024-10-29 07:46:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1730188030000|2024-10-29 07:47:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1730188040000|2024-10-29 07:47:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1730188070000|2024-10-29 07:47:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1730188200000|2024-10-29 07:50:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1730188210000|2024-10-29 07:50:10|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1730188250000|2024-10-29 07:50:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1730188440000|2024-10-29 07:54:00|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|4
1730188450000|2024-10-29 07:54:10|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|0
1730188480000|2024-10-29 07:54:40|||||||||5
1730188620000|2024-10-29 07:57:00|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|0
1730188680000|2024-10-29 07:58:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1730188690000|2024-10-29 07:58:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1730188700000|2024-10-29 07:58:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1730188710000|2024-10-29 07:58:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1730188740000|2024-10-29 07:59:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1730188790000|2024-10-29 07:59:50|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1730188800000|2024-10-29 08:00:00|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|8
1730188810000|2024-10-29 08:00:10|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|21
1730188840000|2024-10-29 08:00:40|||||||||1
1730188880000|2024-10-29 08:01:20|||||||||1
1730188970000|2024-10-29 08:02:50|||||||||1
1730188980000|2024-10-29 08:03:00|||||||||1
1730189000000|2024-10-29 08:03:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1730189010000|2024-10-29 08:03:30|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|1
1730189060000|2024-10-29 08:04:20|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|2
1730189090000|2024-10-29 08:04:50|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1730189100000|2024-10-29 08:05:00|||||||||1
1730189140000|2024-10-29 08:05:40|||||||||30
1730189150000|2024-10-29 08:05:50|||||||||5
1730189160000|2024-10-29 08:06:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1730189180000|2024-10-29 08:06:20|17.74|17.66|17.73|17.65|17.75|17.67|17.73|17.65|0
1730189190000|2024-10-29 08:06:30|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|0
1730189200000|2024-10-29 08:06:40|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1730189330000|2024-10-29 08:08:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|55
1730189340000|2024-10-29 08:09:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|30
1730189380000|2024-10-29 08:09:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|43
1730189390000|2024-10-29 08:09:50|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|9
1730189400000|2024-10-29 08:10:00|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|0
1730189420000|2024-10-29 08:10:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1730189430000|2024-10-29 08:10:30|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|13
1730189510000|2024-10-29 08:11:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|6
1730189580000|2024-10-29 08:13:00|||||||||1
1730189630000|2024-10-29 08:13:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|10
1730189700000|2024-10-29 08:15:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1730189710000|2024-10-29 08:15:10|17.8|17.72|17.8|17.72|17.83|17.75|17.8|17.72|9
1730189730000|2024-10-29 08:15:30|17.78|17.7|17.75|17.67|17.78|17.7|17.75|17.67|121
1730189740000|2024-10-29 08:15:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|83
1730189780000|2024-10-29 08:16:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1730189790000|2024-10-29 08:16:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|12
1730189800000|2024-10-29 08:16:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1730189810000|2024-10-29 08:16:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1730189820000|2024-10-29 08:17:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|3
1730189850000|2024-10-29 08:17:30|17.79|17.71|17.78|17.7|17.81|17.73|17.78|17.7|3
1730189860000|2024-10-29 08:17:40|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1730189890000|2024-10-29 08:18:10|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|1
1730189900000|2024-10-29 08:18:20|||||||||1
1730189930000|2024-10-29 08:18:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1730190000000|2024-10-29 08:20:00|||||||||5
1730190010000|2024-10-29 08:20:10|||||||||11
1730190020000|2024-10-29 08:20:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|51
1730190050000|2024-10-29 08:20:50|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|4
1730190060000|2024-10-29 08:21:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|12
1730190070000|2024-10-29 08:21:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1730190120000|2024-10-29 08:22:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1730190130000|2024-10-29 08:22:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|4
1730190160000|2024-10-29 08:22:40|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|14
1730190190000|2024-10-29 08:23:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|8
1730190240000|2024-10-29 08:24:00|17.81|17.73|17.8|17.72|17.83|17.75|17.8|17.72|4
1730190250000|2024-10-29 08:24:10|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1730190260000|2024-10-29 08:24:20|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|2
1730190380000|2024-10-29 08:26:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|24
1730190390000|2024-10-29 08:26:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1730190470000|2024-10-29 08:27:50|||||||||1
1730190550000|2024-10-29 08:29:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|58
1730190560000|2024-10-29 08:29:20|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|71
1730190570000|2024-10-29 08:29:30|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|0
1730190580000|2024-10-29 08:29:40|17.71|17.63|17.71|17.63|17.71|17.63|17.7|17.62|1
1730190590000|2024-10-29 08:29:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1730190600000|2024-10-29 08:30:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|6
1730190610000|2024-10-29 08:30:10|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|10
1730190650000|2024-10-29 08:30:50|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|13
1730190660000|2024-10-29 08:31:00|17.68|17.6|17.68|17.6|17.7|17.62|17.68|17.6|0
1730190680000|2024-10-29 08:31:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|12
1730190700000|2024-10-29 08:31:40|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|4
1730190720000|2024-10-29 08:32:00|17.66|17.58|17.65|17.57|17.68|17.6|17.65|17.57|1
1730190740000|2024-10-29 08:32:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|12
1730190750000|2024-10-29 08:32:30|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|1
1730190760000|2024-10-29 08:32:40|17.66|17.58|17.68|17.6|17.68|17.6|17.65|17.57|5
1730190770000|2024-10-29 08:32:50|||||||||1
1730190780000|2024-10-29 08:33:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1730190790000|2024-10-29 08:33:10|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1730190800000|2024-10-29 08:33:20|17.68|17.6|17.68|17.6|17.68|17.6|17.65|17.57|23
1730190950000|2024-10-29 08:35:50|||||||||1
1730190980000|2024-10-29 08:36:20|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|6
1730190990000|2024-10-29 08:36:30|||||||||1
1730191070000|2024-10-29 08:37:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1730191080000|2024-10-29 08:38:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1730191100000|2024-10-29 08:38:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1730191110000|2024-10-29 08:38:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1730191180000|2024-10-29 08:39:40|||||||||1
1730191230000|2024-10-29 08:40:30|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|0
1730191280000|2024-10-29 08:41:20|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|0
1730191370000|2024-10-29 08:42:50|||||||||1
1730191450000|2024-10-29 08:44:10|||||||||1
1730191540000|2024-10-29 08:45:40|||||||||1
1730191560000|2024-10-29 08:46:00|17.63|17.55|17.62|17.54|17.65|17.57|17.62|17.54|15
1730191570000|2024-10-29 08:46:10|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|2
1730191590000|2024-10-29 08:46:30|||||||||1
1730191620000|2024-10-29 08:47:00|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|14
1730191630000|2024-10-29 08:47:10|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|0
1730191640000|2024-10-29 08:47:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1730191720000|2024-10-29 08:48:40|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|0
1730191830000|2024-10-29 08:50:30|||||||||1
1730191870000|2024-10-29 08:51:10|||||||||1
1730191940000|2024-10-29 08:52:20|||||||||64
1730191970000|2024-10-29 08:52:50|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|22
1730191980000|2024-10-29 08:53:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|103
1730191990000|2024-10-29 08:53:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1730192040000|2024-10-29 08:54:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1730192060000|2024-10-29 08:54:20|||||||||1
1730192110000|2024-10-29 08:55:10|||||||||1
1730192150000|2024-10-29 08:55:50|17.69|17.61|17.73|17.65|17.73|17.65|17.68|17.6|135
1730192270000|2024-10-29 08:57:50|||||||||2
1730192340000|2024-10-29 08:59:00|17.72|17.64|17.71|17.63|17.73|17.65|17.71|17.63|0
1730192410000|2024-10-29 09:00:10|||||||||1
1730192440000|2024-10-29 09:00:40|||||||||1
1730192450000|2024-10-29 09:00:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|142
1730192490000|2024-10-29 09:01:30|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|6
1730192560000|2024-10-29 09:02:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|7
1730192570000|2024-10-29 09:02:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|11
1730192580000|2024-10-29 09:03:00|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1730192660000|2024-10-29 09:04:20|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1730192670000|2024-10-29 09:04:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1730192690000|2024-10-29 09:04:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1730192700000|2024-10-29 09:05:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1730192750000|2024-10-29 09:05:50|||||||||1
1730192790000|2024-10-29 09:06:30|||||||||2
1730192820000|2024-10-29 09:07:00|||||||||1
1730192870000|2024-10-29 09:07:50|||||||||2
1730192880000|2024-10-29 09:08:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|147
1730192900000|2024-10-29 09:08:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|31
1730193010000|2024-10-29 09:10:10|||||||||1
1730193030000|2024-10-29 09:10:30|||||||||1
1730193050000|2024-10-29 09:10:50|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|304
1730193070000|2024-10-29 09:11:10|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|102
1730193080000|2024-10-29 09:11:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1730193090000|2024-10-29 09:11:30|17.65|17.57|17.66|17.58|17.68|17.6|17.65|17.57|4
1730193100000|2024-10-29 09:11:40|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|57
1730193110000|2024-10-29 09:11:50|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|5
1730193120000|2024-10-29 09:12:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1730193130000|2024-10-29 09:12:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1730193140000|2024-10-29 09:12:20|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|6
1730193150000|2024-10-29 09:12:30|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|1
1730193170000|2024-10-29 09:12:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|52
1730193180000|2024-10-29 09:13:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1730193190000|2024-10-29 09:13:10|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|20
1730193200000|2024-10-29 09:13:20|||||||||8
1730193220000|2024-10-29 09:13:40|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|9
1730193230000|2024-10-29 09:13:50|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1730193240000|2024-10-29 09:14:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1730193250000|2024-10-29 09:14:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1730193280000|2024-10-29 09:14:40|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1730193300000|2024-10-29 09:15:00|17.66|17.58|17.65|17.57|17.68|17.6|17.65|17.57|25
1730193310000|2024-10-29 09:15:10|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|2
1730193330000|2024-10-29 09:15:30|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|5
1730193340000|2024-10-29 09:15:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1730193360000|2024-10-29 09:16:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|10
1730193380000|2024-10-29 09:16:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1730193390000|2024-10-29 09:16:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1730193450000|2024-10-29 09:17:30|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|4
1730193490000|2024-10-29 09:18:10|||||||||1
1730193550000|2024-10-29 09:19:10|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|4
1730193560000|2024-10-29 09:19:20|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1730193570000|2024-10-29 09:19:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1730193580000|2024-10-29 09:19:40|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|3
1730193610000|2024-10-29 09:20:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1730193620000|2024-10-29 09:20:20|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|0
1730193650000|2024-10-29 09:20:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|46
1730193660000|2024-10-29 09:21:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|104
1730193670000|2024-10-29 09:21:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1730193680000|2024-10-29 09:21:20|||||||||1
1730193770000|2024-10-29 09:22:50|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|26
1730193820000|2024-10-29 09:23:40|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|46
1730193830000|2024-10-29 09:23:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1730193840000|2024-10-29 09:24:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|1
1730193850000|2024-10-29 09:24:10|17.64|17.56|17.65|17.57|17.65|17.57|17.63|17.55|0
1730193870000|2024-10-29 09:24:30|||||||||1
1730193900000|2024-10-29 09:25:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1730193930000|2024-10-29 09:25:30|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|3
1730194030000|2024-10-29 09:27:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|45
1730194040000|2024-10-29 09:27:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|2
1730194060000|2024-10-29 09:27:40|||||||||1
1730194150000|2024-10-29 09:29:10|||||||||4
1730194210000|2024-10-29 09:30:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|5
1730194220000|2024-10-29 09:30:20|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|2
1730194230000|2024-10-29 09:30:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1730194240000|2024-10-29 09:30:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1730194250000|2024-10-29 09:30:50|||||||||1
1730194320000|2024-10-29 09:32:00|||||||||3
1730194440000|2024-10-29 09:34:00|||||||||1
1730194460000|2024-10-29 09:34:20|||||||||3
1730194510000|2024-10-29 09:35:10|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|50
1730194520000|2024-10-29 09:35:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|47
1730194590000|2024-10-29 09:36:30|||||||||4
1730194630000|2024-10-29 09:37:10|||||||||1
1730194720000|2024-10-29 09:38:40|||||||||1
1730194760000|2024-10-29 09:39:20|||||||||3
1730194820000|2024-10-29 09:40:20|||||||||1
1730194940000|2024-10-29 09:42:20|||||||||5
1730194950000|2024-10-29 09:42:30|||||||||6
1730195010000|2024-10-29 09:43:30|||||||||1
1730195040000|2024-10-29 09:44:00|||||||||1
1730195110000|2024-10-29 09:45:10|||||||||3
1730195190000|2024-10-29 09:46:30|||||||||1
1730195200000|2024-10-29 09:46:40|||||||||1
1730195300000|2024-10-29 09:48:20|||||||||2
1730195340000|2024-10-29 09:49:00|||||||||1
1730195390000|2024-10-29 09:49:50|||||||||3
1730195410000|2024-10-29 09:50:10|||||||||2
1730195490000|2024-10-29 09:51:30|||||||||14
1730195520000|2024-10-29 09:52:00|||||||||1
1730195540000|2024-10-29 09:52:20|||||||||5
1730195600000|2024-10-29 09:53:20|||||||||2
1730195620000|2024-10-29 09:53:40|||||||||1
1730195650000|2024-10-29 09:54:10|||||||||1
1730195700000|2024-10-29 09:55:00|||||||||5
1730195710000|2024-10-29 09:55:10|||||||||2
1730195730000|2024-10-29 09:55:30|||||||||1
1730195740000|2024-10-29 09:55:40|||||||||1
1730195760000|2024-10-29 09:56:00|||||||||1
1730195790000|2024-10-29 09:56:30|||||||||2
1730195830000|2024-10-29 09:57:10|||||||||3
1730195890000|2024-10-29 09:58:10|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|123
1730195910000|2024-10-29 09:58:30|||||||||5
1730195940000|2024-10-29 09:59:00|||||||||1
1730195980000|2024-10-29 09:59:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|92
1730195990000|2024-10-29 09:59:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|18
1730196050000|2024-10-29 10:00:50|||||||||1
1730196070000|2024-10-29 10:01:10|||||||||1
1730196150000|2024-10-29 10:02:30|||||||||2
1730196220000|2024-10-29 10:03:40|||||||||1
1730196240000|2024-10-29 10:04:00|||||||||1
1730196250000|2024-10-29 10:04:10|||||||||1
1730196300000|2024-10-29 10:05:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|16
1730196310000|2024-10-29 10:05:10|||||||||2
1730196340000|2024-10-29 10:05:40|||||||||1
1730196390000|2024-10-29 10:06:30|||||||||6
1730196400000|2024-10-29 10:06:40|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|8
1730196410000|2024-10-29 10:06:50|||||||||1
1730196460000|2024-10-29 10:07:40|||||||||1
1730196470000|2024-10-29 10:07:50|||||||||4
1730196490000|2024-10-29 10:08:10|17.65|17.57|17.66|17.58|17.68|17.6|17.65|17.57|25
1730196500000|2024-10-29 10:08:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1730196530000|2024-10-29 10:08:50|||||||||1
1730196650000|2024-10-29 10:10:50|||||||||100
1730196660000|2024-10-29 10:11:00|||||||||3
1730196720000|2024-10-29 10:12:00|||||||||1
1730196780000|2024-10-29 10:13:00|||||||||1
1730196820000|2024-10-29 10:13:40|||||||||15
1730196860000|2024-10-29 10:14:20|||||||||1
1730196890000|2024-10-29 10:14:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|14
1730196900000|2024-10-29 10:15:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|17
1730196910000|2024-10-29 10:15:10|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|1
1730196920000|2024-10-29 10:15:20|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1730196930000|2024-10-29 10:15:30|17.65|17.57|17.68|17.6|17.68|17.6|17.65|17.57|52
1730196950000|2024-10-29 10:15:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1730196960000|2024-10-29 10:16:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1730196970000|2024-10-29 10:16:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1730197010000|2024-10-29 10:16:50|||||||||8
1730197070000|2024-10-29 10:17:50|||||||||1
1730197080000|2024-10-29 10:18:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1730197090000|2024-10-29 10:18:10|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|3
1730197120000|2024-10-29 10:18:40|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|1
1730197140000|2024-10-29 10:19:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1730197170000|2024-10-29 10:19:30|||||||||1
1730197180000|2024-10-29 10:19:40|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1730197190000|2024-10-29 10:19:50|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|1
1730197210000|2024-10-29 10:20:10|||||||||14
1730197220000|2024-10-29 10:20:20|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|10
1730197240000|2024-10-29 10:20:40|||||||||3
1730197380000|2024-10-29 10:23:00|||||||||1
1730197410000|2024-10-29 10:23:30|||||||||3
1730197570000|2024-10-29 10:26:10|||||||||1
1730197600000|2024-10-29 10:26:40|||||||||3
1730197690000|2024-10-29 10:28:10|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|63
1730197710000|2024-10-29 10:28:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1730197720000|2024-10-29 10:28:40|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1730197730000|2024-10-29 10:28:50|||||||||17
1730197750000|2024-10-29 10:29:10|||||||||2
1730197760000|2024-10-29 10:29:20|||||||||1
1730197840000|2024-10-29 10:30:40|||||||||2
1730197860000|2024-10-29 10:31:00|||||||||1
1730197890000|2024-10-29 10:31:30|||||||||1
1730197910000|2024-10-29 10:31:50|||||||||1
1730197960000|2024-10-29 10:32:40|||||||||3
1730198030000|2024-10-29 10:33:50|||||||||1
1730198050000|2024-10-29 10:34:10|||||||||1
1730198120000|2024-10-29 10:35:20|||||||||3
1730198130000|2024-10-29 10:35:30|||||||||13
1730198190000|2024-10-29 10:36:30|||||||||1
1730198240000|2024-10-29 10:37:20|||||||||1
1730198260000|2024-10-29 10:37:40|||||||||1
1730198320000|2024-10-29 10:38:40|||||||||1
1730198340000|2024-10-29 10:39:00|||||||||1
1730198360000|2024-10-29 10:39:20|||||||||1
1730198430000|2024-10-29 10:40:30|||||||||1
1730198440000|2024-10-29 10:40:40|||||||||3
1730198500000|2024-10-29 10:41:40|||||||||1
1730198620000|2024-10-29 10:43:40|||||||||1
1730198640000|2024-10-29 10:44:00|||||||||1
1730198650000|2024-10-29 10:44:10|||||||||2
1730198740000|2024-10-29 10:45:40|||||||||14
1730198780000|2024-10-29 10:46:20|||||||||1
1730198820000|2024-10-29 10:47:00|||||||||37
1730198860000|2024-10-29 10:47:40|||||||||12
1730198870000|2024-10-29 10:47:50|||||||||2
1730198920000|2024-10-29 10:48:40|17.62|17.54|17.62|17.54|17.65|17.57|17.62|17.54|77
1730198930000|2024-10-29 10:48:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|4
1730198940000|2024-10-29 10:49:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1730198970000|2024-10-29 10:49:30|||||||||3
1730199030000|2024-10-29 10:50:30|||||||||47
1730199140000|2024-10-29 10:52:20|||||||||3
1730199200000|2024-10-29 10:53:20|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|71
1730199240000|2024-10-29 10:54:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|22
1730199250000|2024-10-29 10:54:10|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|8
1730199270000|2024-10-29 10:54:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1730199280000|2024-10-29 10:54:40|||||||||1
1730199300000|2024-10-29 10:55:00|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1730199360000|2024-10-29 10:56:00|||||||||1
1730199420000|2024-10-29 10:57:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1730199440000|2024-10-29 10:57:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|38
1730199460000|2024-10-29 10:57:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|32
1730199470000|2024-10-29 10:57:50|||||||||6
1730199620000|2024-10-29 11:00:20|||||||||3
1730199660000|2024-10-29 11:01:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|4
1730199690000|2024-10-29 11:01:30|17.69|17.61|17.65|17.57|17.69|17.61|17.65|17.57|13
1730199750000|2024-10-29 11:02:30|||||||||1
1730199770000|2024-10-29 11:02:50|||||||||4
1730199860000|2024-10-29 11:04:20|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|9
1730199910000|2024-10-29 11:05:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1730199920000|2024-10-29 11:05:20|||||||||1
1730199950000|2024-10-29 11:05:50|||||||||1
1730199960000|2024-10-29 11:06:00|||||||||1
1730199990000|2024-10-29 11:06:30|||||||||1
1730200010000|2024-10-29 11:06:50|||||||||4
1730200030000|2024-10-29 11:07:10|||||||||2
1730200040000|2024-10-29 11:07:20|||||||||1
1730200090000|2024-10-29 11:08:10|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1730200100000|2024-10-29 11:08:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1730200120000|2024-10-29 11:08:40|||||||||3
1730200170000|2024-10-29 11:09:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|24
1730200200000|2024-10-29 11:10:00|||||||||4
1730200280000|2024-10-29 11:11:20|||||||||1
1730200320000|2024-10-29 11:12:00|||||||||1
1730200370000|2024-10-29 11:12:50|||||||||3
1730200410000|2024-10-29 11:13:30|||||||||1
1730200480000|2024-10-29 11:14:40|||||||||8
1730200580000|2024-10-29 11:16:20|17.66|17.58|17.7|17.62|17.7|17.62|17.65|17.57|67
1730200600000|2024-10-29 11:16:40|||||||||1
1730200620000|2024-10-29 11:17:00|17.67|17.59|17.65|17.57|17.7|17.62|17.65|17.57|5
1730200630000|2024-10-29 11:17:10|17.66|17.58|17.66|17.58|17.67|17.59|17.65|17.57|0
1730200640000|2024-10-29 11:17:20|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|2
1730200680000|2024-10-29 11:18:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|97
1730200760000|2024-10-29 11:19:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1730200800000|2024-10-29 11:20:00|||||||||3
1730200830000|2024-10-29 11:20:30|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|0
1730200850000|2024-10-29 11:20:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1730200860000|2024-10-29 11:21:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1730200870000|2024-10-29 11:21:10|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1730200880000|2024-10-29 11:21:20|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|0
1730200890000|2024-10-29 11:21:30|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1730200900000|2024-10-29 11:21:40|17.74|17.66|17.73|17.65|17.75|17.67|17.73|17.65|12
1730200940000|2024-10-29 11:22:20|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|10
1730200970000|2024-10-29 11:22:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|2
1730200980000|2024-10-29 11:23:00|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|1
1730201010000|2024-10-29 11:23:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1730201040000|2024-10-29 11:24:00|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|12
1730201050000|2024-10-29 11:24:10|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|3
1730201060000|2024-10-29 11:24:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|4
1730201170000|2024-10-29 11:26:10|||||||||1
1730201250000|2024-10-29 11:27:30|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|4
1730201280000|2024-10-29 11:28:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|7
1730201340000|2024-10-29 11:29:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|15
1730201350000|2024-10-29 11:29:10|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|9
1730201360000|2024-10-29 11:29:20|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|0
1730201370000|2024-10-29 11:29:30|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1730201400000|2024-10-29 11:30:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1730201550000|2024-10-29 11:32:30|||||||||1
1730201660000|2024-10-29 11:34:20|||||||||3
1730201700000|2024-10-29 11:35:00|17.73|17.65|17.7|17.62|17.73|17.65|17.7|17.62|70
1730201930000|2024-10-29 11:38:50|||||||||1
1730202000000|2024-10-29 11:40:00|||||||||2
1730202100000|2024-10-29 11:41:40|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|122
1730202120000|2024-10-29 11:42:00|||||||||1
1730202210000|2024-10-29 11:43:30|||||||||1
1730202450000|2024-10-29 11:47:30|||||||||1
1730202490000|2024-10-29 11:48:10|||||||||4
1730202590000|2024-10-29 11:49:50|||||||||1
1730202630000|2024-10-29 11:50:30|||||||||1
1730202720000|2024-10-29 11:52:00|||||||||2
1730202730000|2024-10-29 11:52:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|6
1730202740000|2024-10-29 11:52:20|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|0
1730202760000|2024-10-29 11:52:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1730202780000|2024-10-29 11:53:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1730202800000|2024-10-29 11:53:20|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1730202870000|2024-10-29 11:54:30|||||||||1
1730203000000|2024-10-29 11:56:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|26
1730203040000|2024-10-29 11:57:20|||||||||3
1730203060000|2024-10-29 11:57:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|7
1730203070000|2024-10-29 11:57:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|8
1730203130000|2024-10-29 11:58:50|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|2
1730203140000|2024-10-29 11:59:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1730203160000|2024-10-29 11:59:20|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|11
1730203200000|2024-10-29 12:00:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1730203210000|2024-10-29 12:00:10|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|0
1730203320000|2024-10-29 12:02:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|15
1730203340000|2024-10-29 12:02:20|17.71|17.63|17.72|17.64|17.72|17.64|17.7|17.62|0
1730203350000|2024-10-29 12:02:30|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|16
1730203360000|2024-10-29 12:02:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1730203370000|2024-10-29 12:02:50|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1730203380000|2024-10-29 12:03:00|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|3
1730203390000|2024-10-29 12:03:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1730203440000|2024-10-29 12:04:00|||||||||1
1730203460000|2024-10-29 12:04:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|3
1730203490000|2024-10-29 12:04:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|20
1730203530000|2024-10-29 12:05:30|||||||||1
1730203560000|2024-10-29 12:06:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|10
1730203600000|2024-10-29 12:06:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|16
1730203610000|2024-10-29 12:06:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1730203680000|2024-10-29 12:08:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|13
1730203690000|2024-10-29 12:08:10|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|2
1730203720000|2024-10-29 12:08:40|||||||||1
1730203730000|2024-10-29 12:08:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|8
1730203800000|2024-10-29 12:10:00|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|1
1730203810000|2024-10-29 12:10:10|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1730203860000|2024-10-29 12:11:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|94
1730203870000|2024-10-29 12:11:10|||||||||2
1730203890000|2024-10-29 12:11:30|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|1
1730203910000|2024-10-29 12:11:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|13
1730203920000|2024-10-29 12:12:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|8
1730203950000|2024-10-29 12:12:30|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|2
1730204110000|2024-10-29 12:15:10|17.74|17.66|17.74|17.66|17.75|17.67|17.72|17.64|126
1730204120000|2024-10-29 12:15:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1730204190000|2024-10-29 12:16:30|||||||||1
1730204210000|2024-10-29 12:16:50|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1730204250000|2024-10-29 12:17:30|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|8
1730204280000|2024-10-29 12:18:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1730204290000|2024-10-29 12:18:10|||||||||1
1730204310000|2024-10-29 12:18:30|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|38
1730204320000|2024-10-29 12:18:40|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|6
1730204330000|2024-10-29 12:18:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1730204340000|2024-10-29 12:19:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1730320200000|2024-10-30 20:30:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1730320230000|2024-10-30 20:30:30|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1730320240000|2024-10-30 20:30:40|18.33|18.25|18.32|18.24|18.34|18.26|18.32|18.24|0
1730320260000|2024-10-30 20:31:00|18.33|18.25|18.32|18.24|18.33|18.25|18.3|18.22|30
1730320290000|2024-10-30 20:31:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730320390000|2024-10-30 20:33:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1730320400000|2024-10-30 20:33:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730320450000|2024-10-30 20:34:10|||||||||4
1730321000000|2024-10-30 20:43:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1730321040000|2024-10-30 20:44:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730321060000|2024-10-30 20:44:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730321100000|2024-10-30 20:45:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730321120000|2024-10-30 20:45:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730321190000|2024-10-30 20:46:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1730321440000|2024-10-30 20:50:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1730321500000|2024-10-30 20:51:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730321520000|2024-10-30 20:52:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730321530000|2024-10-30 20:52:10|18.33|18.25|18.32|18.24|18.33|18.25|18.3|18.22|32
1730321540000|2024-10-30 20:52:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1730321570000|2024-10-30 20:52:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730321590000|2024-10-30 20:53:10|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1730321610000|2024-10-30 20:53:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730321780000|2024-10-30 20:56:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730321790000|2024-10-30 20:56:30|||||||||100
1730321880000|2024-10-30 20:58:00|||||||||3
1730321990000|2024-10-30 20:59:50|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|19
1730322000000|2024-10-30 21:00:00|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1730333700000|2024-10-31 00:15:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730333750000|2024-10-31 00:15:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1730333960000|2024-10-31 00:19:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730333970000|2024-10-31 00:19:30|||||||||1
1730333980000|2024-10-31 00:19:40|||||||||4
1730334010000|2024-10-31 00:20:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730336230000|2024-10-31 00:57:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730336390000|2024-10-31 00:59:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730336400000|2024-10-31 01:00:00|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1730336410000|2024-10-31 01:00:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730336480000|2024-10-31 01:01:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1730336640000|2024-10-31 01:04:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1730337080000|2024-10-31 01:11:20|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1730337410000|2024-10-31 01:16:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730337420000|2024-10-31 01:17:00|18.33|18.25|18.32|18.24|18.35|18.27|18.32|18.24|0
1730338220000|2024-10-31 01:30:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730338230000|2024-10-31 01:30:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730338240000|2024-10-31 01:30:40|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1730338250000|2024-10-31 01:30:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1730338260000|2024-10-31 01:31:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1730338270000|2024-10-31 01:31:10|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1730338290000|2024-10-31 01:31:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730338300000|2024-10-31 01:31:40|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1730338310000|2024-10-31 01:31:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1730338330000|2024-10-31 01:32:10|18.33|18.25|18.33|18.25|18.35|18.27|18.32|18.24|0
1730338340000|2024-10-31 01:32:20|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1730338360000|2024-10-31 01:32:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1730338410000|2024-10-31 01:33:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1730338430000|2024-10-31 01:33:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730338450000|2024-10-31 01:34:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730338650000|2024-10-31 01:37:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730338670000|2024-10-31 01:37:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1730338690000|2024-10-31 01:38:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|1
1730338700000|2024-10-31 01:38:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730338720000|2024-10-31 01:38:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730338730000|2024-10-31 01:38:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730338740000|2024-10-31 01:39:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730338780000|2024-10-31 01:39:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730338790000|2024-10-31 01:39:50|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|0
1730338800000|2024-10-31 01:40:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730338830000|2024-10-31 01:40:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730338840000|2024-10-31 01:40:40|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1730338850000|2024-10-31 01:40:50|18.33|18.25|18.31|18.23|18.35|18.27|18.31|18.23|0
1730339350000|2024-10-31 01:49:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730339360000|2024-10-31 01:49:20|||||||||1
1730339390000|2024-10-31 01:49:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730339400000|2024-10-31 01:50:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|5
1730339410000|2024-10-31 01:50:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1730339420000|2024-10-31 01:50:20|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1730339920000|2024-10-31 01:58:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730340220000|2024-10-31 02:03:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730340240000|2024-10-31 02:04:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730340250000|2024-10-31 02:04:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730340270000|2024-10-31 02:04:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730340280000|2024-10-31 02:04:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730340910000|2024-10-31 02:15:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730340920000|2024-10-31 02:15:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730341060000|2024-10-31 02:17:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730341100000|2024-10-31 02:18:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730341110000|2024-10-31 02:18:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730341200000|2024-10-31 02:20:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1730341210000|2024-10-31 02:20:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730341280000|2024-10-31 02:21:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1730341290000|2024-10-31 02:21:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730341310000|2024-10-31 02:21:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1730341370000|2024-10-31 02:22:50|||||||||1
1730341380000|2024-10-31 02:23:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|3
1730341410000|2024-10-31 02:23:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|5
1730341450000|2024-10-31 02:24:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730341460000|2024-10-31 02:24:20|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1730341470000|2024-10-31 02:24:30|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1730341490000|2024-10-31 02:24:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|1
1730341500000|2024-10-31 02:25:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|1
1730341510000|2024-10-31 02:25:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730341570000|2024-10-31 02:26:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730341620000|2024-10-31 02:27:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1730341630000|2024-10-31 02:27:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730341650000|2024-10-31 02:27:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730341680000|2024-10-31 02:28:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730341720000|2024-10-31 02:28:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730341740000|2024-10-31 02:29:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730341750000|2024-10-31 02:29:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730341870000|2024-10-31 02:31:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730342160000|2024-10-31 02:36:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1730342740000|2024-10-31 02:45:40|18.44|18.19|18.38|18.3|18.44|18.3|18.38|18.19|1
1730342750000|2024-10-31 02:45:50|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730342760000|2024-10-31 02:46:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730342830000|2024-10-31 02:47:10|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|75
1730343180000|2024-10-31 02:53:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1730344150000|2024-10-31 03:09:10|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1730344170000|2024-10-31 03:09:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1730345710000|2024-10-31 03:35:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1730345750000|2024-10-31 03:35:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1730345780000|2024-10-31 03:36:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1730345810000|2024-10-31 03:36:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1730345820000|2024-10-31 03:37:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1730348930000|2024-10-31 04:28:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730348940000|2024-10-31 04:29:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730349270000|2024-10-31 04:34:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730349500000|2024-10-31 04:38:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1730349510000|2024-10-31 04:38:30|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1730349520000|2024-10-31 04:38:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1730349540000|2024-10-31 04:39:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1730349550000|2024-10-31 04:39:10|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1730349560000|2024-10-31 04:39:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730349570000|2024-10-31 04:39:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1730349600000|2024-10-31 04:40:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730349610000|2024-10-31 04:40:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1730349740000|2024-10-31 04:42:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1730349760000|2024-10-31 04:42:40|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1730349770000|2024-10-31 04:42:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1730349780000|2024-10-31 04:43:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1730349860000|2024-10-31 04:44:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1730349880000|2024-10-31 04:44:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1730349900000|2024-10-31 04:45:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1730350260000|2024-10-31 04:51:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1730350280000|2024-10-31 04:51:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1730350310000|2024-10-31 04:51:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1730350320000|2024-10-31 04:52:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1730350330000|2024-10-31 04:52:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1730350570000|2024-10-31 04:56:10|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1730350610000|2024-10-31 04:56:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730350650000|2024-10-31 04:57:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|12
1730351230000|2024-10-31 05:07:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730351250000|2024-10-31 05:07:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730351950000|2024-10-31 05:19:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730351970000|2024-10-31 05:19:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730352000000|2024-10-31 05:20:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730352010000|2024-10-31 05:20:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730352620000|2024-10-31 05:30:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730352630000|2024-10-31 05:30:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730353260000|2024-10-31 05:41:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730353270000|2024-10-31 05:41:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730353470000|2024-10-31 05:44:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730353510000|2024-10-31 05:45:10|18.57|18.32|18.47|18.39|18.57|18.39|18.47|18.32|0
1730353550000|2024-10-31 05:45:50|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1730353570000|2024-10-31 05:46:10|18.47|18.39|18.57|18.32|18.57|18.39|18.47|18.32|0
1730353600000|2024-10-31 05:46:40|18.47|18.39|18.47|18.39|18.57|18.39|18.47|18.32|0
1730353610000|2024-10-31 05:46:50|18.57|18.32|18.47|18.39|18.57|18.39|18.47|18.32|0
1730353640000|2024-10-31 05:47:20|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1730353650000|2024-10-31 05:47:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730353730000|2024-10-31 05:48:50|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1730353870000|2024-10-31 05:51:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730353890000|2024-10-31 05:51:30|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1730353900000|2024-10-31 05:51:40|18.47|18.39|18.47|18.39|18.57|18.39|18.47|18.32|0
1730353930000|2024-10-31 05:52:10|18.57|18.32|18.57|18.32|18.57|18.39|18.47|18.32|0
1730353940000|2024-10-31 05:52:20|18.47|18.39|18.47|18.39|18.57|18.39|18.47|18.32|0
1730353950000|2024-10-31 05:52:30|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1730353970000|2024-10-31 05:52:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730353980000|2024-10-31 05:53:00|18.57|18.32|18.47|18.39|18.57|18.39|18.47|18.32|0
1730353990000|2024-10-31 05:53:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730354020000|2024-10-31 05:53:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730354050000|2024-10-31 05:54:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730354070000|2024-10-31 05:54:30|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1730354080000|2024-10-31 05:54:40|18.47|18.39|18.47|18.39|18.57|18.39|18.47|18.32|0
1730354090000|2024-10-31 05:54:50|18.57|18.32|18.47|18.39|18.57|18.39|18.47|18.32|0
1730354110000|2024-10-31 05:55:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730354120000|2024-10-31 05:55:20|18.47|18.39|18.57|18.32|18.57|18.39|18.47|18.32|0
1730354130000|2024-10-31 05:55:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1730354220000|2024-10-31 05:57:00|18.57|18.32|18.55|18.3|18.57|18.39|18.47|18.3|0
1730354230000|2024-10-31 05:57:10|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1730354360000|2024-10-31 05:59:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730354400000|2024-10-31 06:00:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1730354410000|2024-10-31 06:00:10|18.57|18.32|18.47|18.39|18.57|18.39|18.47|18.32|0
1730354430000|2024-10-31 06:00:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1730354440000|2024-10-31 06:00:40|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1730354460000|2024-10-31 06:01:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1730354490000|2024-10-31 06:01:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1730354500000|2024-10-31 06:01:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730354520000|2024-10-31 06:02:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730354530000|2024-10-31 06:02:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730354790000|2024-10-31 06:06:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1730354940000|2024-10-31 06:09:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1730355430000|2024-10-31 06:17:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1730355440000|2024-10-31 06:17:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1730355450000|2024-10-31 06:17:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1730355740000|2024-10-31 06:22:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1730355770000|2024-10-31 06:22:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1730355800000|2024-10-31 06:23:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|1
1730355820000|2024-10-31 06:23:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1730355890000|2024-10-31 06:24:50|18.51|18.43|18.51|18.43|18.52|18.44|18.49|18.41|15
1730355990000|2024-10-31 06:26:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1730356010000|2024-10-31 06:26:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1730356380000|2024-10-31 06:33:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|2
1730356980000|2024-10-31 06:43:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1730357010000|2024-10-31 06:43:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1730357020000|2024-10-31 06:43:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1730357040000|2024-10-31 06:44:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1730357100000|2024-10-31 06:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1730357110000|2024-10-31 06:45:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1730357180000|2024-10-31 06:46:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1730357190000|2024-10-31 06:46:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1730357220000|2024-10-31 06:47:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1730357230000|2024-10-31 06:47:10|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1730357360000|2024-10-31 06:49:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|30
1730357380000|2024-10-31 06:49:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1730357390000|2024-10-31 06:49:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1730357400000|2024-10-31 06:50:00|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1730357430000|2024-10-31 06:50:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1730357640000|2024-10-31 06:54:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1730358000000|2024-10-31 07:00:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|1
1730358160000|2024-10-31 07:02:40|||||||||9
1730358170000|2024-10-31 07:02:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|13
1730358320000|2024-10-31 07:05:20|||||||||1
1730358330000|2024-10-31 07:05:30|18.58|18.5|18.57|18.49|18.58|18.5|18.55|18.47|3
1730358360000|2024-10-31 07:06:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1730358420000|2024-10-31 07:07:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1730358430000|2024-10-31 07:07:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1730358450000|2024-10-31 07:07:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1730358460000|2024-10-31 07:07:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1730358510000|2024-10-31 07:08:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1730358540000|2024-10-31 07:09:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1730358550000|2024-10-31 07:09:10|18.55|18.47|18.56|18.48|18.57|18.49|18.55|18.47|0
1730358610000|2024-10-31 07:10:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1730358620000|2024-10-31 07:10:20|||||||||1
1730358700000|2024-10-31 07:11:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1730358720000|2024-10-31 07:12:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1730358730000|2024-10-31 07:12:10|||||||||5
1730358870000|2024-10-31 07:14:30|||||||||2
1730359070000|2024-10-31 07:17:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|4
1730359080000|2024-10-31 07:18:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1730359100000|2024-10-31 07:18:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730359130000|2024-10-31 07:18:50|||||||||7
1730359230000|2024-10-31 07:20:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1730359260000|2024-10-31 07:21:00|18.62|18.54|18.61|18.53|18.62|18.54|18.6|18.52|0
1730359270000|2024-10-31 07:21:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1730359300000|2024-10-31 07:21:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1730359310000|2024-10-31 07:21:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730359410000|2024-10-31 07:23:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1730359430000|2024-10-31 07:23:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730359530000|2024-10-31 07:25:30|||||||||1
1730359540000|2024-10-31 07:25:40|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|1
1730359610000|2024-10-31 07:26:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730359620000|2024-10-31 07:27:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1730359630000|2024-10-31 07:27:10|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1730359640000|2024-10-31 07:27:20|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1730359650000|2024-10-31 07:27:30|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1730359660000|2024-10-31 07:27:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1730359670000|2024-10-31 07:27:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|3
1730359750000|2024-10-31 07:29:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1730359800000|2024-10-31 07:30:00|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|11
1730359920000|2024-10-31 07:32:00|||||||||15
1730359980000|2024-10-31 07:33:00|||||||||1
1730360540000|2024-10-31 07:42:20|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|97
1730360550000|2024-10-31 07:42:30|||||||||7
1730360620000|2024-10-31 07:43:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|7
1730360640000|2024-10-31 07:44:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1730360650000|2024-10-31 07:44:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730360660000|2024-10-31 07:44:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730360690000|2024-10-31 07:44:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|1
1730360770000|2024-10-31 07:46:10|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|2
1730360780000|2024-10-31 07:46:20|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1730360790000|2024-10-31 07:46:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730360800000|2024-10-31 07:46:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730360840000|2024-10-31 07:47:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|4
1730360850000|2024-10-31 07:47:30|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1730360860000|2024-10-31 07:47:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1730360890000|2024-10-31 07:48:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1730360910000|2024-10-31 07:48:30|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1730360920000|2024-10-31 07:48:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1730360930000|2024-10-31 07:48:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1730360990000|2024-10-31 07:49:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1730361000000|2024-10-31 07:50:00|18.77|18.69|18.78|18.7|18.78|18.7|18.76|18.68|0
1730361010000|2024-10-31 07:50:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|45
1730361030000|2024-10-31 07:50:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1730361040000|2024-10-31 07:50:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1730361060000|2024-10-31 07:51:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1730361070000|2024-10-31 07:51:10|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1730361080000|2024-10-31 07:51:20|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1730361120000|2024-10-31 07:52:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1730361130000|2024-10-31 07:52:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1730361140000|2024-10-31 07:52:20|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1730361150000|2024-10-31 07:52:30|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1730361160000|2024-10-31 07:52:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1730361170000|2024-10-31 07:52:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1730361190000|2024-10-31 07:53:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1730361210000|2024-10-31 07:53:30|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1730361270000|2024-10-31 07:54:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1730361300000|2024-10-31 07:55:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1730361360000|2024-10-31 07:56:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1730361460000|2024-10-31 07:57:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1730361500000|2024-10-31 07:58:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1730361510000|2024-10-31 07:58:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1730361580000|2024-10-31 07:59:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1730361590000|2024-10-31 07:59:50|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|1
1730361600000|2024-10-31 08:00:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|6
1730361610000|2024-10-31 08:00:10|18.81|18.73|18.84|18.76|18.84|18.76|18.79|18.71|29
1730361620000|2024-10-31 08:00:20|18.86|18.78|18.87|18.79|18.87|18.79|18.84|18.76|22
1730361630000|2024-10-31 08:00:30|||||||||2
1730361650000|2024-10-31 08:00:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|34
1730361700000|2024-10-31 08:01:40|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|3
1730361710000|2024-10-31 08:01:50|||||||||3
1730361750000|2024-10-31 08:02:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|4
1730361760000|2024-10-31 08:02:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730361790000|2024-10-31 08:03:10|||||||||40
1730361810000|2024-10-31 08:03:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|30
1730361820000|2024-10-31 08:03:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|21
1730361840000|2024-10-31 08:04:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|27
1730361860000|2024-10-31 08:04:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730361880000|2024-10-31 08:04:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|18
1730361920000|2024-10-31 08:05:20|||||||||10
1730361970000|2024-10-31 08:06:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1730362040000|2024-10-31 08:07:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|6
1730362070000|2024-10-31 08:07:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|6
1730362090000|2024-10-31 08:08:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1730362100000|2024-10-31 08:08:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1730362110000|2024-10-31 08:08:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730362130000|2024-10-31 08:08:50|||||||||4
1730362190000|2024-10-31 08:09:50|||||||||4
1730362200000|2024-10-31 08:10:00|18.88|18.8|18.84|18.76|18.89|18.81|18.84|18.76|3
1730362210000|2024-10-31 08:10:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1730362220000|2024-10-31 08:10:20|18.86|18.78|18.84|18.76|18.87|18.79|18.84|18.76|0
1730362240000|2024-10-31 08:10:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|9
1730362280000|2024-10-31 08:11:20|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|94
1730362310000|2024-10-31 08:11:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|16
1730362320000|2024-10-31 08:12:00|18.77|18.69|18.75|18.67|18.77|18.69|18.74|18.66|7
1730362330000|2024-10-31 08:12:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1730362340000|2024-10-31 08:12:20|||||||||4
1730362360000|2024-10-31 08:12:40|||||||||10
1730362390000|2024-10-31 08:13:10|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|2
1730362400000|2024-10-31 08:13:20|||||||||2
1730362410000|2024-10-31 08:13:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|1
1730362420000|2024-10-31 08:13:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|1
1730362440000|2024-10-31 08:14:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1730362460000|2024-10-31 08:14:20|||||||||3
1730362470000|2024-10-31 08:14:30|18.72|18.64|18.72|18.64|18.73|18.65|18.72|18.64|0
1730362480000|2024-10-31 08:14:40|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1730362500000|2024-10-31 08:15:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|30
1730362510000|2024-10-31 08:15:10|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|2
1730362530000|2024-10-31 08:15:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1730362540000|2024-10-31 08:15:40|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1730362570000|2024-10-31 08:16:10|18.72|18.64|18.7|18.62|18.72|18.64|18.69|18.61|15
1730362580000|2024-10-31 08:16:20|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|5
1730362590000|2024-10-31 08:16:30|||||||||4
1730362620000|2024-10-31 08:17:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|2
1730362640000|2024-10-31 08:17:20|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1730362650000|2024-10-31 08:17:30|18.73|18.65|18.72|18.64|18.74|18.66|18.72|18.64|0
1730362660000|2024-10-31 08:17:40|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1730362670000|2024-10-31 08:17:50|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1730362680000|2024-10-31 08:18:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|8
1730362700000|2024-10-31 08:18:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1730362710000|2024-10-31 08:18:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|9
1730362740000|2024-10-31 08:19:00|||||||||22
1730362750000|2024-10-31 08:19:10|||||||||2
1730362760000|2024-10-31 08:19:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1730362770000|2024-10-31 08:19:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|4
1730362780000|2024-10-31 08:19:40|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|205
1730362810000|2024-10-31 08:20:10|||||||||1
1730362820000|2024-10-31 08:20:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|282
1730362830000|2024-10-31 08:20:30|18.68|18.6|18.69|18.61|18.69|18.61|18.66|18.58|12
1730362840000|2024-10-31 08:20:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|5
1730362850000|2024-10-31 08:20:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|4
1730362880000|2024-10-31 08:21:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1730362890000|2024-10-31 08:21:30|||||||||37
1730362900000|2024-10-31 08:21:40|||||||||1
1730362910000|2024-10-31 08:21:50|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|3
1730362920000|2024-10-31 08:22:00|18.66|18.58|18.68|18.6|18.69|18.61|18.66|18.58|10
1730362930000|2024-10-31 08:22:10|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|3
1730362960000|2024-10-31 08:22:40|||||||||1
1730363040000|2024-10-31 08:24:00|||||||||4
1730363090000|2024-10-31 08:24:50|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|56
1730363140000|2024-10-31 08:25:40|||||||||10
1730363150000|2024-10-31 08:25:50|||||||||6
1730363170000|2024-10-31 08:26:10|||||||||104
1730363180000|2024-10-31 08:26:20|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|16
1730363210000|2024-10-31 08:26:50|||||||||3
1730363220000|2024-10-31 08:27:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|19
1730363240000|2024-10-31 08:27:20|||||||||9
1730363270000|2024-10-31 08:27:50|||||||||44
1730363280000|2024-10-31 08:28:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1730363290000|2024-10-31 08:28:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1730363330000|2024-10-31 08:28:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1730363340000|2024-10-31 08:29:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1730363410000|2024-10-31 08:30:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|46
1730363430000|2024-10-31 08:30:30|||||||||2
1730363490000|2024-10-31 08:31:30|||||||||7
1730363540000|2024-10-31 08:32:20|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|6
1730363550000|2024-10-31 08:32:30|||||||||20
1730363580000|2024-10-31 08:33:00|||||||||3
1730363610000|2024-10-31 08:33:30|||||||||20
1730363630000|2024-10-31 08:33:50|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|22
1730363640000|2024-10-31 08:34:00|18.59|18.51|18.59|18.51|18.6|18.52|18.58|18.5|0
1730363670000|2024-10-31 08:34:30|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|9
1730363730000|2024-10-31 08:35:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|19
1730363750000|2024-10-31 08:35:50|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|1
1730363760000|2024-10-31 08:36:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1730363800000|2024-10-31 08:36:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1730363810000|2024-10-31 08:36:50|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|2
1730363820000|2024-10-31 08:37:00|18.58|18.5|18.56|18.48|18.61|18.53|18.56|18.48|7
1730363930000|2024-10-31 08:38:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730363940000|2024-10-31 08:39:00|||||||||4
1730364000000|2024-10-31 08:40:00|||||||||27
1730364040000|2024-10-31 08:40:40|||||||||24
1730364070000|2024-10-31 08:41:10|||||||||2
1730364080000|2024-10-31 08:41:20|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|7
1730364160000|2024-10-31 08:42:40|||||||||2
1730364190000|2024-10-31 08:43:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1730364250000|2024-10-31 08:44:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|6
1730364270000|2024-10-31 08:44:30|||||||||1
1730364360000|2024-10-31 08:46:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|6
1730364370000|2024-10-31 08:46:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|7
1730364380000|2024-10-31 08:46:20|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|1
1730364390000|2024-10-31 08:46:30|||||||||4
1730364400000|2024-10-31 08:46:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1730364430000|2024-10-31 08:47:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1730364470000|2024-10-31 08:47:50|||||||||1
1730364510000|2024-10-31 08:48:30|||||||||2
1730364570000|2024-10-31 08:49:30|||||||||2
1730364630000|2024-10-31 08:50:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|58
1730364680000|2024-10-31 08:51:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|8
1730364690000|2024-10-31 08:51:30|||||||||1
1730364720000|2024-10-31 08:52:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|2
1730364730000|2024-10-31 08:52:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1730364790000|2024-10-31 08:53:10|||||||||1
1730364820000|2024-10-31 08:53:40|||||||||3
1730364830000|2024-10-31 08:53:50|||||||||1
1730364870000|2024-10-31 08:54:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|11
1730364890000|2024-10-31 08:54:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|7
1730364900000|2024-10-31 08:55:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|10
1730364940000|2024-10-31 08:55:40|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1730365020000|2024-10-31 08:57:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|7
1730365030000|2024-10-31 08:57:10|||||||||1
1730365090000|2024-10-31 08:58:10|||||||||2
1730365200000|2024-10-31 09:00:00|||||||||1
1730365240000|2024-10-31 09:00:40|||||||||2
1730365310000|2024-10-31 09:01:50|||||||||1
1730365370000|2024-10-31 09:02:50|||||||||2
1730365390000|2024-10-31 09:03:10|||||||||3
1730365490000|2024-10-31 09:04:50|||||||||32
1730365500000|2024-10-31 09:05:00|||||||||2
1730365530000|2024-10-31 09:05:30|||||||||4
1730365560000|2024-10-31 09:06:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|134
1730365570000|2024-10-31 09:06:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|54
1730365580000|2024-10-31 09:06:20|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1730365600000|2024-10-31 09:06:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|3
1730365610000|2024-10-31 09:06:50|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|11
1730365620000|2024-10-31 09:07:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1730365630000|2024-10-31 09:07:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1730365670000|2024-10-31 09:07:50|||||||||3
1730365680000|2024-10-31 09:08:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|1
1730365750000|2024-10-31 09:09:10|||||||||4
1730365760000|2024-10-31 09:09:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|7
1730365820000|2024-10-31 09:10:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|51
1730365830000|2024-10-31 09:10:30|||||||||2
1730365910000|2024-10-31 09:11:50|||||||||7
1730365970000|2024-10-31 09:12:50|||||||||3
1730366090000|2024-10-31 09:14:50|||||||||2
1730366220000|2024-10-31 09:17:00|||||||||3
1730366260000|2024-10-31 09:17:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|8
1730366370000|2024-10-31 09:19:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|1
1730366390000|2024-10-31 09:19:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1730366400000|2024-10-31 09:20:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730366420000|2024-10-31 09:20:20|||||||||3
1730366430000|2024-10-31 09:20:30|||||||||42
1730366500000|2024-10-31 09:21:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|8
1730366550000|2024-10-31 09:22:30|||||||||2
1730366570000|2024-10-31 09:22:50|||||||||7
1730366580000|2024-10-31 09:23:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|20
1730366590000|2024-10-31 09:23:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730366610000|2024-10-31 09:23:30|||||||||2
1730366640000|2024-10-31 09:24:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1730366670000|2024-10-31 09:24:30|||||||||8
1730366680000|2024-10-31 09:24:40|||||||||2
1730366730000|2024-10-31 09:25:30|||||||||600
1730366760000|2024-10-31 09:26:00|||||||||3
1730366840000|2024-10-31 09:27:20|||||||||1
1730366870000|2024-10-31 09:27:50|||||||||2
1730366940000|2024-10-31 09:29:00|||||||||1
1730366960000|2024-10-31 09:29:20|||||||||2
1730366980000|2024-10-31 09:29:40|||||||||11
1730367020000|2024-10-31 09:30:20|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|12
1730367140000|2024-10-31 09:32:20|||||||||3
1730367280000|2024-10-31 09:34:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|13
1730367300000|2024-10-31 09:35:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730367330000|2024-10-31 09:35:30|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1730367370000|2024-10-31 09:36:10|||||||||1
1730367420000|2024-10-31 09:37:00|||||||||1
1730367470000|2024-10-31 09:37:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730367480000|2024-10-31 09:38:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1730367520000|2024-10-31 09:38:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|8
1730367530000|2024-10-31 09:38:50|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|1
1730367540000|2024-10-31 09:39:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|5
1730367550000|2024-10-31 09:39:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730367570000|2024-10-31 09:39:30|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|15
1730367580000|2024-10-31 09:39:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1730367590000|2024-10-31 09:39:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730367620000|2024-10-31 09:40:20|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|7
1730367640000|2024-10-31 09:40:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730367670000|2024-10-31 09:41:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1730367680000|2024-10-31 09:41:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730367860000|2024-10-31 09:44:20|||||||||5
1730367870000|2024-10-31 09:44:30|||||||||2
1730367880000|2024-10-31 09:44:40|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|26
1730367890000|2024-10-31 09:44:50|||||||||1
1730367910000|2024-10-31 09:45:10|||||||||20
1730367980000|2024-10-31 09:46:20|||||||||24
1730367990000|2024-10-31 09:46:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|23
1730368040000|2024-10-31 09:47:20|||||||||3
1730368090000|2024-10-31 09:48:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1730368100000|2024-10-31 09:48:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|150
1730368110000|2024-10-31 09:48:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|11
1730368160000|2024-10-31 09:49:20|||||||||1
1730368310000|2024-10-31 09:51:50|||||||||1
1730368330000|2024-10-31 09:52:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|5
1730368350000|2024-10-31 09:52:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1730368430000|2024-10-31 09:53:50|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|3
1730368440000|2024-10-31 09:54:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1730368520000|2024-10-31 09:55:20|18.73|18.65|18.72|18.64|18.74|18.66|18.72|18.64|0
1730368530000|2024-10-31 09:55:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1730368540000|2024-10-31 09:55:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1730368560000|2024-10-31 09:56:00|18.73|18.65|18.72|18.64|18.74|18.66|18.72|18.64|0
1730368570000|2024-10-31 09:56:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1730368590000|2024-10-31 09:56:30|18.74|18.66|18.73|18.65|18.74|18.66|18.72|18.64|0
1730368600000|2024-10-31 09:56:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1730368610000|2024-10-31 09:56:50|||||||||17
1730368650000|2024-10-31 09:57:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|11
1730368670000|2024-10-31 09:57:50|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1730368680000|2024-10-31 09:58:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1730368770000|2024-10-31 09:59:30|||||||||8
1730368830000|2024-10-31 10:00:30|||||||||3
1730368860000|2024-10-31 10:01:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|20
1730368930000|2024-10-31 10:02:10|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1730368940000|2024-10-31 10:02:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1730368950000|2024-10-31 10:02:30|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1730368970000|2024-10-31 10:02:50|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1730369000000|2024-10-31 10:03:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730369030000|2024-10-31 10:03:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1730369040000|2024-10-31 10:04:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730369060000|2024-10-31 10:04:20|18.68|18.6|18.69|18.61|18.69|18.61|18.67|18.59|0
1730369070000|2024-10-31 10:04:30|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1730369080000|2024-10-31 10:04:40|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|96
1730369090000|2024-10-31 10:04:50|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1730369100000|2024-10-31 10:05:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730369120000|2024-10-31 10:05:20|||||||||9
1730369140000|2024-10-31 10:05:40|||||||||1
1730369170000|2024-10-31 10:06:10|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|3
1730369180000|2024-10-31 10:06:20|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|4
1730369200000|2024-10-31 10:06:40|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|17
1730369210000|2024-10-31 10:06:50|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|2
1730369220000|2024-10-31 10:07:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730369230000|2024-10-31 10:07:10|18.66|18.58|18.66|18.58|18.69|18.61|18.66|18.58|0
1730369250000|2024-10-31 10:07:30|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|2
1730369320000|2024-10-31 10:08:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|7
1730369360000|2024-10-31 10:09:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|6
1730369370000|2024-10-31 10:09:30|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|11
1730369380000|2024-10-31 10:09:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730369490000|2024-10-31 10:11:30|||||||||1
1730369530000|2024-10-31 10:12:10|||||||||2
1730369640000|2024-10-31 10:14:00|||||||||7
1730369650000|2024-10-31 10:14:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|27
1730369670000|2024-10-31 10:14:30|||||||||1
1730369700000|2024-10-31 10:15:00|||||||||1
1730369730000|2024-10-31 10:15:30|||||||||3
1730369750000|2024-10-31 10:15:50|||||||||1
1730369800000|2024-10-31 10:16:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|57
1730369810000|2024-10-31 10:16:50|||||||||2
1730369870000|2024-10-31 10:17:50|||||||||1
1730369910000|2024-10-31 10:18:30|||||||||1
1730370040000|2024-10-31 10:20:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|27
1730370050000|2024-10-31 10:20:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730370170000|2024-10-31 10:22:50|||||||||7
1730370270000|2024-10-31 10:24:30|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|23
1730370290000|2024-10-31 10:24:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1730370300000|2024-10-31 10:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730370310000|2024-10-31 10:25:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1730370320000|2024-10-31 10:25:20|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1730370330000|2024-10-31 10:25:30|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|0
1730370340000|2024-10-31 10:25:40|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1730370510000|2024-10-31 10:28:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|107
1730370520000|2024-10-31 10:28:40|18.68|18.6|18.69|18.61|18.69|18.61|18.66|18.58|6
1730370530000|2024-10-31 10:28:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1730370540000|2024-10-31 10:29:00|||||||||2
1730370550000|2024-10-31 10:29:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730370580000|2024-10-31 10:29:40|||||||||5
1730370620000|2024-10-31 10:30:20|||||||||2
1730370750000|2024-10-31 10:32:30|||||||||1
1730370780000|2024-10-31 10:33:00|||||||||2
1730370840000|2024-10-31 10:34:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1730370860000|2024-10-31 10:34:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730370870000|2024-10-31 10:34:30|18.65|18.57|18.66|18.58|18.66|18.58|18.64|18.56|0
1730370880000|2024-10-31 10:34:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|25
1730370900000|2024-10-31 10:35:00|||||||||3
1730370930000|2024-10-31 10:35:30|||||||||1
1730370960000|2024-10-31 10:36:00|||||||||1
1730371050000|2024-10-31 10:37:30|||||||||1
1730371140000|2024-10-31 10:39:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|44
1730371150000|2024-10-31 10:39:10|||||||||4
1730371160000|2024-10-31 10:39:20|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|3
1730371170000|2024-10-31 10:39:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1730371180000|2024-10-31 10:39:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730371190000|2024-10-31 10:39:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|4
1730371200000|2024-10-31 10:40:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|16
1730371290000|2024-10-31 10:41:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|94
1730371310000|2024-10-31 10:41:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|217
1730371320000|2024-10-31 10:42:00|||||||||10
1730371390000|2024-10-31 10:43:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1730371420000|2024-10-31 10:43:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|6
1730371510000|2024-10-31 10:45:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1730371520000|2024-10-31 10:45:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1730371540000|2024-10-31 10:45:40|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|0
1730371560000|2024-10-31 10:46:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|73
1730371610000|2024-10-31 10:46:50|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|16
1730371630000|2024-10-31 10:47:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1730371640000|2024-10-31 10:47:20|18.52|18.44|18.53|18.45|18.54|18.46|18.52|18.44|38
1730371650000|2024-10-31 10:47:30|18.54|18.46|18.55|18.47|18.56|18.48|18.54|18.46|0
1730371660000|2024-10-31 10:47:40|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1730371670000|2024-10-31 10:47:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|1
1730371680000|2024-10-31 10:48:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|6
1730371770000|2024-10-31 10:49:30|||||||||2
1730371810000|2024-10-31 10:50:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|13
1730371820000|2024-10-31 10:50:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1730371830000|2024-10-31 10:50:30|||||||||1
1730371870000|2024-10-31 10:51:10|||||||||1
1730371910000|2024-10-31 10:51:50|||||||||1
1730371930000|2024-10-31 10:52:10|18.55|18.47|18.51|18.43|18.55|18.47|18.51|18.43|36
1730371950000|2024-10-31 10:52:30|||||||||4
1730372060000|2024-10-31 10:54:20|||||||||3
1730372150000|2024-10-31 10:55:50|||||||||40
1730372160000|2024-10-31 10:56:00|||||||||28
1730372170000|2024-10-31 10:56:10|||||||||24
1730372280000|2024-10-31 10:58:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|7
1730372300000|2024-10-31 10:58:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1730372410000|2024-10-31 11:00:10|||||||||1
1730372430000|2024-10-31 11:00:30|||||||||20
1730372460000|2024-10-31 11:01:00|||||||||1
1730372490000|2024-10-31 11:01:30|||||||||2
1730372500000|2024-10-31 11:01:40|||||||||2
1730372540000|2024-10-31 11:02:20|||||||||1
1730372560000|2024-10-31 11:02:40|||||||||1
1730372590000|2024-10-31 11:03:10|||||||||3
1730372680000|2024-10-31 11:04:40|||||||||1
1730372690000|2024-10-31 11:04:50|||||||||3
1730372740000|2024-10-31 11:05:40|||||||||1
1730372750000|2024-10-31 11:05:50|||||||||4
1730372790000|2024-10-31 11:06:30|||||||||1
1730372820000|2024-10-31 11:07:00|||||||||1
1730372850000|2024-10-31 11:07:30|||||||||87
1730372860000|2024-10-31 11:07:40|||||||||2
1730372880000|2024-10-31 11:08:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1730372900000|2024-10-31 11:08:20|||||||||1
1730372920000|2024-10-31 11:08:40|||||||||2
1730372940000|2024-10-31 11:09:00|||||||||1
1730372960000|2024-10-31 11:09:20|||||||||1
1730372990000|2024-10-31 11:09:50|||||||||1
1730373000000|2024-10-31 11:10:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|23
1730373010000|2024-10-31 11:10:10|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|9
1730373030000|2024-10-31 11:10:30|18.58|18.5|18.54|18.46|18.58|18.5|18.54|18.46|4
1730373040000|2024-10-31 11:10:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|7
1730373050000|2024-10-31 11:10:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1730373060000|2024-10-31 11:11:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|11
1730373070000|2024-10-31 11:11:10|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|3
1730373100000|2024-10-31 11:11:40|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|4
1730373120000|2024-10-31 11:12:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1730373130000|2024-10-31 11:12:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730373140000|2024-10-31 11:12:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|5
1730373150000|2024-10-31 11:12:30|||||||||7
1730373240000|2024-10-31 11:14:00|||||||||1
1730373300000|2024-10-31 11:15:00|||||||||1
1730373320000|2024-10-31 11:15:20|||||||||2
1730373360000|2024-10-31 11:16:00|||||||||1
1730373390000|2024-10-31 11:16:30|||||||||3
1730373420000|2024-10-31 11:17:00|||||||||1
1730373460000|2024-10-31 11:17:40|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|99
1730373470000|2024-10-31 11:17:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|34
1730373500000|2024-10-31 11:18:20|||||||||1
1730373510000|2024-10-31 11:18:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1730373520000|2024-10-31 11:18:40|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1730373550000|2024-10-31 11:19:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1730373560000|2024-10-31 11:19:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1730373570000|2024-10-31 11:19:30|||||||||26
1730373580000|2024-10-31 11:19:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1730373600000|2024-10-31 11:20:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|16
1730373610000|2024-10-31 11:20:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1730373620000|2024-10-31 11:20:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730373630000|2024-10-31 11:20:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|7
1730373670000|2024-10-31 11:21:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1730373690000|2024-10-31 11:21:30|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1730373700000|2024-10-31 11:21:40|||||||||3
1730373760000|2024-10-31 11:22:40|18.58|18.5|18.56|18.48|18.59|18.51|18.56|18.48|9
1730373770000|2024-10-31 11:22:50|||||||||1
1730373820000|2024-10-31 11:23:40|||||||||1
1730373840000|2024-10-31 11:24:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|7
1730373900000|2024-10-31 11:25:00|||||||||2
1730373990000|2024-10-31 11:26:30|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|1
1730374040000|2024-10-31 11:27:20|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|0
1730374050000|2024-10-31 11:27:30|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1730374070000|2024-10-31 11:27:50|||||||||3
1730374220000|2024-10-31 11:30:20|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|32
1730374230000|2024-10-31 11:30:30|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|2
1730374240000|2024-10-31 11:30:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730374470000|2024-10-31 11:34:30|||||||||80
1730374490000|2024-10-31 11:34:50|||||||||2
1730374550000|2024-10-31 11:35:50|||||||||2
1730374640000|2024-10-31 11:37:20|||||||||3
1730374690000|2024-10-31 11:38:10|||||||||1
1730374710000|2024-10-31 11:38:30|||||||||1
1730374730000|2024-10-31 11:38:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|41
1730374740000|2024-10-31 11:39:00|||||||||1
1730374790000|2024-10-31 11:39:50|||||||||1
1730374830000|2024-10-31 11:40:30|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1730374840000|2024-10-31 11:40:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1730374850000|2024-10-31 11:40:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730374860000|2024-10-31 11:41:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1730374870000|2024-10-31 11:41:10|18.61|18.53|18.63|18.55|18.64|18.56|18.61|18.53|0
1730374880000|2024-10-31 11:41:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1730374890000|2024-10-31 11:41:30|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|1
1730374900000|2024-10-31 11:41:40|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1730374910000|2024-10-31 11:41:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730374920000|2024-10-31 11:42:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1730374940000|2024-10-31 11:42:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730374950000|2024-10-31 11:42:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1730374990000|2024-10-31 11:43:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1730375000000|2024-10-31 11:43:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730375230000|2024-10-31 11:47:10|||||||||1
1730375350000|2024-10-31 11:49:10|||||||||1
1730375390000|2024-10-31 11:49:50|||||||||2
1730375420000|2024-10-31 11:50:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|38
1730375490000|2024-10-31 11:51:30|||||||||1
1730375510000|2024-10-31 11:51:50|||||||||21
1730375550000|2024-10-31 11:52:30|||||||||10
1730375590000|2024-10-31 11:53:10|||||||||1
1730375620000|2024-10-31 11:53:40|||||||||1
1730375690000|2024-10-31 11:54:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1730375700000|2024-10-31 11:55:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|3
1730375710000|2024-10-31 11:55:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|7
1730375720000|2024-10-31 11:55:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1730375730000|2024-10-31 11:55:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730375810000|2024-10-31 11:56:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1730375820000|2024-10-31 11:57:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730375850000|2024-10-31 11:57:30|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1730376130000|2024-10-31 12:02:10|||||||||2
1730376210000|2024-10-31 12:03:30|||||||||150
1730376240000|2024-10-31 12:04:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1730376260000|2024-10-31 12:04:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1730376280000|2024-10-31 12:04:40|||||||||3
1730376320000|2024-10-31 12:05:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|10
1730376330000|2024-10-31 12:05:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1730376390000|2024-10-31 12:06:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1730376400000|2024-10-31 12:06:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1730376690000|2024-10-31 12:11:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|23
1730376790000|2024-10-31 12:13:10|||||||||12
1730376830000|2024-10-31 12:13:50|||||||||3
1730376880000|2024-10-31 12:14:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|48
1730376950000|2024-10-31 12:15:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1730376970000|2024-10-31 12:16:10|||||||||1
1730376990000|2024-10-31 12:16:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730377040000|2024-10-31 12:17:20|||||||||4
1730377090000|2024-10-31 12:18:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1730377170000|2024-10-31 12:19:30|||||||||3
1730377210000|2024-10-31 12:20:10|||||||||2
1730377220000|2024-10-31 12:20:20|||||||||3
1730377240000|2024-10-31 12:20:40|||||||||3
1730377250000|2024-10-31 12:20:50|||||||||2
1730377260000|2024-10-31 12:21:00|||||||||2
1730377280000|2024-10-31 12:21:20|||||||||2
1730377310000|2024-10-31 12:21:50|||||||||4
1730377320000|2024-10-31 12:22:00|||||||||1
1730377330000|2024-10-31 12:22:10|||||||||2
1730377340000|2024-10-31 12:22:20|||||||||13
1730377350000|2024-10-31 12:22:30|||||||||6
1730377360000|2024-10-31 12:22:40|||||||||6
1730377370000|2024-10-31 12:22:50|||||||||4
1730377420000|2024-10-31 12:23:40|||||||||6
1730377430000|2024-10-31 12:23:50|||||||||1
1730377440000|2024-10-31 12:24:00|||||||||2
1730377460000|2024-10-31 12:24:20|||||||||1
1730377470000|2024-10-31 12:24:30|||||||||2
1730377480000|2024-10-31 12:24:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1730377680000|2024-10-31 12:28:00|||||||||1
1730377720000|2024-10-31 12:28:40|||||||||1
1730377740000|2024-10-31 12:29:00|||||||||2
1730377770000|2024-10-31 12:29:30|||||||||3
1730377800000|2024-10-31 12:30:00|18.61|18.53|18.59|18.51|18.64|18.56|18.56|18.48|51
1730377810000|2024-10-31 12:30:10|18.58|18.5|18.6|18.52|18.63|18.55|18.58|18.5|19
1730377820000|2024-10-31 12:30:20|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|4
1730377940000|2024-10-31 12:32:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|86
1730377960000|2024-10-31 12:32:40|18.61|18.53|18.63|18.55|18.64|18.56|18.61|18.53|0
1730377970000|2024-10-31 12:32:50|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1730377980000|2024-10-31 12:33:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1730377990000|2024-10-31 12:33:10|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1730378030000|2024-10-31 12:33:50|||||||||2
1730378040000|2024-10-31 12:34:00|||||||||4
1730378050000|2024-10-31 12:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1730378060000|2024-10-31 12:34:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|99
1730378070000|2024-10-31 12:34:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|17
1730378080000|2024-10-31 12:34:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730378230000|2024-10-31 12:37:10|||||||||1
1730378270000|2024-10-31 12:37:50|||||||||1
1730378280000|2024-10-31 12:38:00|18.66|18.58|18.65|18.57|18.66|18.58|18.64|18.56|29
1730378290000|2024-10-31 12:38:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730378320000|2024-10-31 12:38:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1730378340000|2024-10-31 12:39:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|18
1730378360000|2024-10-31 12:39:20|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|6
1730378370000|2024-10-31 12:39:30|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|2
1730378380000|2024-10-31 12:39:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|2
1730378390000|2024-10-31 12:39:50|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1730378430000|2024-10-31 12:40:30|||||||||1
1730378440000|2024-10-31 12:40:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|3
1730378450000|2024-10-31 12:40:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730378470000|2024-10-31 12:41:10|||||||||1
1730378510000|2024-10-31 12:41:50|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|10
1730378520000|2024-10-31 12:42:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|12
1730378530000|2024-10-31 12:42:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1730378550000|2024-10-31 12:42:30|||||||||2
1730378610000|2024-10-31 12:43:30|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1730378620000|2024-10-31 12:43:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730378640000|2024-10-31 12:44:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|14
1730378650000|2024-10-31 12:44:10|18.6|18.52|18.59|18.51|18.61|18.53|18.59|18.51|2
1730378660000|2024-10-31 12:44:20|18.6|18.52|18.61|18.53|18.61|18.53|18.59|18.51|0
1730378670000|2024-10-31 12:44:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|1
1730378750000|2024-10-31 12:45:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1730378800000|2024-10-31 12:46:40|||||||||2
1730378850000|2024-10-31 12:47:30|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|8
1730378860000|2024-10-31 12:47:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1730378920000|2024-10-31 12:48:40|||||||||3
1730378970000|2024-10-31 12:49:30|||||||||2
1730379020000|2024-10-31 12:50:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1730379030000|2024-10-31 12:50:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730379060000|2024-10-31 12:51:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|5
1730379070000|2024-10-31 12:51:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1730379110000|2024-10-31 12:51:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1730379120000|2024-10-31 12:52:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730379140000|2024-10-31 12:52:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|3
1730379150000|2024-10-31 12:52:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1730379160000|2024-10-31 12:52:40|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|0
1730379170000|2024-10-31 12:52:50|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1730379220000|2024-10-31 12:53:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|3
1730379230000|2024-10-31 12:53:50|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1730379240000|2024-10-31 12:54:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730379250000|2024-10-31 12:54:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|5
1730379260000|2024-10-31 12:54:20|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|4
1730379340000|2024-10-31 12:55:40|||||||||1
1730379500000|2024-10-31 12:58:20|||||||||1
1730379550000|2024-10-31 12:59:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|14
1730379560000|2024-10-31 12:59:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730379610000|2024-10-31 13:00:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|9
1730379740000|2024-10-31 13:02:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|8
1730379780000|2024-10-31 13:03:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1730379790000|2024-10-31 13:03:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730379840000|2024-10-31 13:04:00|||||||||17
1730379870000|2024-10-31 13:04:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|11
1730379880000|2024-10-31 13:04:40|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|7
1730379890000|2024-10-31 13:04:50|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|8
1730379900000|2024-10-31 13:05:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1730379910000|2024-10-31 13:05:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|10
1730379940000|2024-10-31 13:05:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|3
1730380000000|2024-10-31 13:06:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|10
1730380050000|2024-10-31 13:07:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1730380070000|2024-10-31 13:07:50|||||||||7
1730380200000|2024-10-31 13:10:00|||||||||1
1730380230000|2024-10-31 13:10:30|||||||||47
1730380260000|2024-10-31 13:11:00|||||||||2
1730380300000|2024-10-31 13:11:40|||||||||2
1730380390000|2024-10-31 13:13:10|||||||||1
1730380410000|2024-10-31 13:13:30|||||||||2
1730380510000|2024-10-31 13:15:10|||||||||1
1730380550000|2024-10-31 13:15:50|||||||||2
1730380590000|2024-10-31 13:16:30|||||||||1
1730380690000|2024-10-31 13:18:10|||||||||11
1730380700000|2024-10-31 13:18:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730380710000|2024-10-31 13:18:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|7
1730380730000|2024-10-31 13:18:50|||||||||2
1730380820000|2024-10-31 13:20:20|||||||||7
1730380880000|2024-10-31 13:21:20|||||||||2
1730381040000|2024-10-31 13:24:00|||||||||2
1730381170000|2024-10-31 13:26:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|33
1730381200000|2024-10-31 13:26:40|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|9
1730381230000|2024-10-31 13:27:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1730381240000|2024-10-31 13:27:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1730381250000|2024-10-31 13:27:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730381340000|2024-10-31 13:29:00|||||||||2
1730381350000|2024-10-31 13:29:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1730381360000|2024-10-31 13:29:20|||||||||4
1730381420000|2024-10-31 13:30:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|118
1730381440000|2024-10-31 13:30:40|||||||||3
1730381460000|2024-10-31 13:31:00|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|28
1730381470000|2024-10-31 13:31:10|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1730381480000|2024-10-31 13:31:20|18.8|18.72|18.79|18.71|18.81|18.73|18.79|18.71|0
1730381490000|2024-10-31 13:31:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|3
1730381500000|2024-10-31 13:31:40|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|77
1730381520000|2024-10-31 13:32:00|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|150
1730381530000|2024-10-31 13:32:10|||||||||11
1730381580000|2024-10-31 13:33:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1730381590000|2024-10-31 13:33:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|2
1730381600000|2024-10-31 13:33:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1730381610000|2024-10-31 13:33:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|15
1730381660000|2024-10-31 13:34:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|47
1730381670000|2024-10-31 13:34:30|18.84|18.76|18.83|18.75|18.84|18.76|18.8|18.72|124
1730381680000|2024-10-31 13:34:40|18.84|18.76|18.79|18.71|18.84|18.76|18.79|18.71|6
1730381690000|2024-10-31 13:34:50|||||||||1
1730381720000|2024-10-31 13:35:20|18.76|18.68|18.79|18.71|18.79|18.71|18.74|18.66|36
1730381730000|2024-10-31 13:35:30|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|6
1730381740000|2024-10-31 13:35:40|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1730381750000|2024-10-31 13:35:50|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|2
1730381760000|2024-10-31 13:36:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1730381780000|2024-10-31 13:36:20|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1730381790000|2024-10-31 13:36:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|97
1730381800000|2024-10-31 13:36:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1730381810000|2024-10-31 13:36:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|47
1730381820000|2024-10-31 13:37:00|18.73|18.65|18.69|18.61|18.73|18.65|18.69|18.61|6
1730381830000|2024-10-31 13:37:10|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|29
1730381850000|2024-10-31 13:37:30|18.64|18.56|18.64|18.56|18.64|18.56|18.61|18.53|68
1730381860000|2024-10-31 13:37:40|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|3
1730381870000|2024-10-31 13:37:50|||||||||2
1730381880000|2024-10-31 13:38:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730381890000|2024-10-31 13:38:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|38
1730381910000|2024-10-31 13:38:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|8
1730381920000|2024-10-31 13:38:40|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|16
1730381930000|2024-10-31 13:38:50|18.66|18.58|18.66|18.58|18.69|18.61|18.66|18.58|11
1730381940000|2024-10-31 13:39:00|18.68|18.6|18.69|18.61|18.69|18.61|18.66|18.58|0
1730381950000|2024-10-31 13:39:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1730381960000|2024-10-31 13:39:20|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1730381970000|2024-10-31 13:39:30|18.68|18.6|18.68|18.6|18.69|18.61|18.66|18.58|13
1730381980000|2024-10-31 13:39:40|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|3
1730382000000|2024-10-31 13:40:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|3
1730382010000|2024-10-31 13:40:10|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1730382080000|2024-10-31 13:41:20|||||||||4
1730382100000|2024-10-31 13:41:40|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|9
1730382150000|2024-10-31 13:42:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|48
1730382160000|2024-10-31 13:42:40|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1730382210000|2024-10-31 13:43:30|||||||||1
1730382230000|2024-10-31 13:43:50|||||||||1
1730382250000|2024-10-31 13:44:10|||||||||1
1730382270000|2024-10-31 13:44:30|||||||||1
1730382290000|2024-10-31 13:44:50|||||||||91
1730382300000|2024-10-31 13:45:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|3
1730382310000|2024-10-31 13:45:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|2
1730382330000|2024-10-31 13:45:30|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|3
1730382380000|2024-10-31 13:46:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730382390000|2024-10-31 13:46:30|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|33
1730382400000|2024-10-31 13:46:40|18.83|18.75|18.81|18.73|18.84|18.76|18.81|18.73|22
1730382410000|2024-10-31 13:46:50|18.83|18.75|18.83|18.75|18.84|18.76|18.81|18.73|5
1730382420000|2024-10-31 13:47:00|18.81|18.73|18.84|18.76|18.86|18.78|18.81|18.73|0
1730382440000|2024-10-31 13:47:20|18.83|18.75|18.84|18.76|18.84|18.76|18.81|18.73|8
1730382450000|2024-10-31 13:47:30|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|15
1730382460000|2024-10-31 13:47:40|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1730382470000|2024-10-31 13:47:50|||||||||90
1730382480000|2024-10-31 13:48:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|57
1730382490000|2024-10-31 13:48:10|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|5
1730382500000|2024-10-31 13:48:20|18.88|18.8|18.88|18.8|18.89|18.81|18.86|18.78|1
1730382510000|2024-10-31 13:48:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730382520000|2024-10-31 13:48:40|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1730382530000|2024-10-31 13:48:50|18.91|18.83|18.9|18.82|18.91|18.83|18.89|18.81|0
1730382540000|2024-10-31 13:49:00|18.89|18.81|18.9|18.82|18.94|18.86|18.89|18.81|53
1730382550000|2024-10-31 13:49:10|18.91|18.83|18.91|18.83|18.94|18.86|18.91|18.83|1
1730382560000|2024-10-31 13:49:20|18.93|18.85|18.94|18.86|18.94|18.86|18.91|18.83|0
1730382580000|2024-10-31 13:49:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|49
1730382590000|2024-10-31 13:49:50|18.93|18.85|18.93|18.85|18.94|18.86|18.91|18.83|4
1730382600000|2024-10-31 13:50:00|18.91|18.83|18.9|18.82|18.91|18.83|18.89|18.81|0
1730382610000|2024-10-31 13:50:10|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1730382620000|2024-10-31 13:50:20|18.9|18.82|18.89|18.81|18.91|18.83|18.89|18.81|0
1730382630000|2024-10-31 13:50:30|18.9|18.82|18.91|18.83|18.91|18.83|18.89|18.81|0
1730382640000|2024-10-31 13:50:40|18.94|18.86|18.94|18.86|18.94|18.86|18.91|18.83|16
1730382650000|2024-10-31 13:50:50|18.93|18.85|18.94|18.86|18.94|18.86|18.91|18.83|11
1730382660000|2024-10-31 13:51:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1730382670000|2024-10-31 13:51:10|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1730382680000|2024-10-31 13:51:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|39
1730382690000|2024-10-31 13:51:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730382700000|2024-10-31 13:51:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|67
1730382710000|2024-10-31 13:51:50|18.83|18.75|18.81|18.73|18.84|18.76|18.81|18.73|7
1730382720000|2024-10-31 13:52:00|18.83|18.75|18.81|18.73|18.84|18.76|18.81|18.73|2
1730382750000|2024-10-31 13:52:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|1
1730382770000|2024-10-31 13:52:50|18.88|18.8|18.88|18.8|18.89|18.81|18.86|18.78|50
1730382780000|2024-10-31 13:53:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|2
1730382810000|2024-10-31 13:53:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|48
1730382830000|2024-10-31 13:53:50|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1730382840000|2024-10-31 13:54:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|50
1730382880000|2024-10-31 13:54:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|17
1730382900000|2024-10-31 13:55:00|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|23
1730382910000|2024-10-31 13:55:10|18.93|18.85|18.89|18.81|18.94|18.86|18.89|18.81|15
1730382920000|2024-10-31 13:55:20|18.9|18.82|18.88|18.8|18.9|18.82|18.86|18.78|4
1730382930000|2024-10-31 13:55:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730382970000|2024-10-31 13:56:10|18.84|18.76|18.86|18.78|18.86|18.78|18.83|18.75|227
1730382980000|2024-10-31 13:56:20|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|49
1730382990000|2024-10-31 13:56:30|18.82|18.74|18.81|18.73|18.86|18.78|18.81|18.73|17
1730383020000|2024-10-31 13:57:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1730383030000|2024-10-31 13:57:10|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|43
1730383050000|2024-10-31 13:57:30|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|48
1730383060000|2024-10-31 13:57:40|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|5
1730383070000|2024-10-31 13:57:50|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|13
1730383080000|2024-10-31 13:58:00|18.82|18.74|18.84|18.76|18.85|18.77|18.82|18.74|14
1730383090000|2024-10-31 13:58:10|18.85|18.77|18.86|18.78|18.86|18.78|18.84|18.76|4
1730383100000|2024-10-31 13:58:20|18.85|18.77|18.82|18.74|18.86|18.78|18.81|18.73|6
1730383110000|2024-10-31 13:58:30|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|1
1730383120000|2024-10-31 13:58:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1730383140000|2024-10-31 13:59:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|2
1730383160000|2024-10-31 13:59:20|18.84|18.76|18.85|18.77|18.86|18.78|18.81|18.73|4
1730383170000|2024-10-31 13:59:30|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|0
1730383180000|2024-10-31 13:59:40|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|21
1730383190000|2024-10-31 13:59:50|18.84|18.76|18.86|18.78|18.86|18.78|18.81|18.73|0
1730383200000|2024-10-31 14:00:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|76
1730383220000|2024-10-31 14:00:20|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|5
1730383230000|2024-10-31 14:00:30|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|2
1730383240000|2024-10-31 14:00:40|18.91|18.83|18.9|18.82|18.91|18.83|18.89|18.81|0
1730383250000|2024-10-31 14:00:50|18.89|18.81|18.89|18.81|18.9|18.82|18.88|18.8|2
1730383260000|2024-10-31 14:01:00|18.91|18.83|18.9|18.82|18.91|18.83|18.88|18.8|0
1730383270000|2024-10-31 14:01:10|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1730383300000|2024-10-31 14:01:40|||||||||4
1730383320000|2024-10-31 14:02:00|18.9|18.82|18.9|18.82|18.91|18.83|18.89|18.81|0
1730383330000|2024-10-31 14:02:10|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1730383350000|2024-10-31 14:02:30|||||||||3
1730383370000|2024-10-31 14:02:50|||||||||10
1730383390000|2024-10-31 14:03:10|||||||||3
1730383430000|2024-10-31 14:03:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|46
1730383440000|2024-10-31 14:04:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1730383450000|2024-10-31 14:04:10|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|24
1730383460000|2024-10-31 14:04:20|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1730383490000|2024-10-31 14:04:50|||||||||3
1730383510000|2024-10-31 14:05:10|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|7
1730383520000|2024-10-31 14:05:20|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|30
1730383530000|2024-10-31 14:05:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1730383540000|2024-10-31 14:05:40|||||||||2
1730383560000|2024-10-31 14:06:00|||||||||4
1730383590000|2024-10-31 14:06:30|19.01|18.93|19.04|18.96|19.06|18.98|19.01|18.93|346
1730383600000|2024-10-31 14:06:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1730383620000|2024-10-31 14:07:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|84
1730383650000|2024-10-31 14:07:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|142
1730383660000|2024-10-31 14:07:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|2
1730383680000|2024-10-31 14:08:00|||||||||8
1730383710000|2024-10-31 14:08:30|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|21
1730383730000|2024-10-31 14:08:50|19|18.92|18.99|18.91|19.01|18.93|18.99|18.91|10
1730383800000|2024-10-31 14:10:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|100
1730383830000|2024-10-31 14:10:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|139
1730383850000|2024-10-31 14:10:50|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|50
1730383860000|2024-10-31 14:11:00|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|118
1730383870000|2024-10-31 14:11:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1730383880000|2024-10-31 14:11:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|42
1730383900000|2024-10-31 14:11:40|19.05|18.97|19.03|18.95|19.06|18.98|19.03|18.95|73
1730383910000|2024-10-31 14:11:50|19.01|18.93|19.04|18.96|19.06|18.98|19.01|18.93|2
1730383920000|2024-10-31 14:12:00|19.03|18.95|19.03|18.95|19.06|18.98|19.01|18.93|7
1730383930000|2024-10-31 14:12:10|19.01|18.93|19.04|18.96|19.05|18.97|19.01|18.93|1
1730383940000|2024-10-31 14:12:20|19.05|18.97|19.06|18.98|19.06|18.98|19.03|18.95|51
1730383970000|2024-10-31 14:12:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|43
1730383980000|2024-10-31 14:13:00|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|7
1730383990000|2024-10-31 14:13:10|19.08|19|19.09|19.01|19.09|19.01|19.06|18.98|29
1730384000000|2024-10-31 14:13:20|19.08|19|19.06|18.98|19.09|19.01|19.06|18.98|9
1730384020000|2024-10-31 14:13:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1730384030000|2024-10-31 14:13:50|19.01|18.93|19.06|18.98|19.06|18.98|19.01|18.93|26
1730384040000|2024-10-31 14:14:00|19.04|18.96|19.01|18.93|19.05|18.97|19.01|18.93|13
1730384090000|2024-10-31 14:14:50|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|27
1730384100000|2024-10-31 14:15:00|19.04|18.96|19.01|18.93|19.06|18.98|19.01|18.93|100
1730384110000|2024-10-31 14:15:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|146
1730384120000|2024-10-31 14:15:20|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|0
1730384130000|2024-10-31 14:15:30|18.98|18.9|18.99|18.91|19|18.92|18.98|18.9|4
1730384140000|2024-10-31 14:15:40|18.96|18.88|18.96|18.88|18.99|18.91|18.96|18.88|0
1730384150000|2024-10-31 14:15:50|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|0
1730384160000|2024-10-31 14:16:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|0
1730384170000|2024-10-31 14:16:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1730384210000|2024-10-31 14:16:50|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|20
1730384220000|2024-10-31 14:17:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|9
1730384240000|2024-10-31 14:17:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1730384260000|2024-10-31 14:17:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|33
1730384270000|2024-10-31 14:17:50|||||||||143
1730384290000|2024-10-31 14:18:10|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|21
1730384300000|2024-10-31 14:18:20|18.85|18.77|18.84|18.76|18.86|18.78|18.84|18.76|12
1730384310000|2024-10-31 14:18:30|18.83|18.75|18.84|18.76|18.84|18.76|18.8|18.72|13
1730384340000|2024-10-31 14:19:00|18.8|18.72|18.84|18.76|18.84|18.76|18.8|18.72|3
1730384360000|2024-10-31 14:19:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|4
1730384370000|2024-10-31 14:19:30|18.83|18.75|18.79|18.71|18.84|18.76|18.79|18.71|0
1730384380000|2024-10-31 14:19:40|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|146
1730384410000|2024-10-31 14:20:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|19
1730384420000|2024-10-31 14:20:20|18.85|18.77|18.84|18.76|18.86|18.78|18.84|18.76|11
1730384450000|2024-10-31 14:20:50|18.83|18.75|18.81|18.73|18.83|18.75|18.79|18.71|12
1730384460000|2024-10-31 14:21:00|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1730384470000|2024-10-31 14:21:10|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1730384480000|2024-10-31 14:21:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1730384510000|2024-10-31 14:21:50|18.85|18.77|18.86|18.78|18.89|18.81|18.85|18.77|45
1730384520000|2024-10-31 14:22:00|18.88|18.8|18.88|18.8|18.89|18.81|18.86|18.78|0
1730384530000|2024-10-31 14:22:10|18.89|18.81|18.91|18.83|18.91|18.83|18.88|18.8|131
1730384540000|2024-10-31 14:22:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1730384550000|2024-10-31 14:22:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1730384560000|2024-10-31 14:22:40|18.85|18.77|18.86|18.78|18.86|18.78|18.84|18.76|9
1730384590000|2024-10-31 14:23:10|||||||||1
1730384600000|2024-10-31 14:23:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|14
1730384610000|2024-10-31 14:23:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|9
1730384620000|2024-10-31 14:23:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|7
1730384630000|2024-10-31 14:23:50|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1730384640000|2024-10-31 14:24:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1730384650000|2024-10-31 14:24:10|18.88|18.8|18.88|18.8|18.89|18.81|18.86|18.78|0
1730384660000|2024-10-31 14:24:20|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1730384680000|2024-10-31 14:24:40|18.88|18.8|18.9|18.82|18.9|18.82|18.86|18.78|2
1730384690000|2024-10-31 14:24:50|18.89|18.81|18.86|18.78|18.91|18.83|18.86|18.78|5
1730384710000|2024-10-31 14:25:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1730384730000|2024-10-31 14:25:30|18.88|18.8|18.89|18.81|18.89|18.81|18.86|18.78|0
1730384740000|2024-10-31 14:25:40|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|22
1730384760000|2024-10-31 14:26:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|90
1730384770000|2024-10-31 14:26:10|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1730384810000|2024-10-31 14:26:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1730384830000|2024-10-31 14:27:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|9
1730384840000|2024-10-31 14:27:20|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|2
1730384850000|2024-10-31 14:27:30|||||||||8
1730384900000|2024-10-31 14:28:20|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|38
1730384910000|2024-10-31 14:28:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|2
1730384920000|2024-10-31 14:28:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|6
1730384930000|2024-10-31 14:28:50|19.05|18.97|19.09|19.01|19.09|19.01|19.04|18.96|5
1730384940000|2024-10-31 14:29:00|19.07|18.99|19.08|19|19.08|19|19.05|18.97|6
1730384950000|2024-10-31 14:29:10|19.05|18.97|19.09|19.01|19.09|19.01|19.04|18.96|27
1730384960000|2024-10-31 14:29:20|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1730384970000|2024-10-31 14:29:30|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|0
1730384990000|2024-10-31 14:29:50|||||||||20
1730385010000|2024-10-31 14:30:10|||||||||8
1730385020000|2024-10-31 14:30:20|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|295
1730385040000|2024-10-31 14:30:40|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|2
1730385080000|2024-10-31 14:31:20|19.01|18.93|19|18.92|19.01|18.93|18.99|18.91|125
1730385090000|2024-10-31 14:31:30|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1730385100000|2024-10-31 14:31:40|19|18.92|19.01|18.93|19.01|18.93|18.99|18.91|0
1730385120000|2024-10-31 14:32:00|18.99|18.91|18.94|18.86|19|18.92|18.93|18.85|113
1730385130000|2024-10-31 14:32:10|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|7
1730385160000|2024-10-31 14:32:40|||||||||4
1730385200000|2024-10-31 14:33:20|||||||||3
1730385210000|2024-10-31 14:33:30|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|26
1730385220000|2024-10-31 14:33:40|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|28
1730385250000|2024-10-31 14:34:10|||||||||9
1730385260000|2024-10-31 14:34:20|||||||||37
1730385270000|2024-10-31 14:34:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|7
1730385280000|2024-10-31 14:34:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|5
1730385320000|2024-10-31 14:35:20|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|22
1730385330000|2024-10-31 14:35:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1730385340000|2024-10-31 14:35:40|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|12
1730385360000|2024-10-31 14:36:00|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|3
1730385370000|2024-10-31 14:36:10|18.98|18.9|18.96|18.88|18.99|18.91|18.96|18.88|1
1730385380000|2024-10-31 14:36:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|6
1730385390000|2024-10-31 14:36:30|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|4
1730385400000|2024-10-31 14:36:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1730385410000|2024-10-31 14:36:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|5
1730385420000|2024-10-31 14:37:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|1
1730385430000|2024-10-31 14:37:10|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|4
1730385440000|2024-10-31 14:37:20|||||||||50
1730385460000|2024-10-31 14:37:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1730385550000|2024-10-31 14:39:10|18.98|18.9|18.96|18.88|18.99|18.91|18.96|18.88|37
1730385560000|2024-10-31 14:39:20|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|3
1730385620000|2024-10-31 14:40:20|||||||||2
1730385630000|2024-10-31 14:40:30|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|41
1730385660000|2024-10-31 14:41:00|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|22
1730385670000|2024-10-31 14:41:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|9
1730385700000|2024-10-31 14:41:40|||||||||1
1730385710000|2024-10-31 14:41:50|||||||||1
1730385720000|2024-10-31 14:42:00|||||||||2
1730385730000|2024-10-31 14:42:10|||||||||1
1730385740000|2024-10-31 14:42:20|||||||||2
1730385750000|2024-10-31 14:42:30|||||||||4
1730385760000|2024-10-31 14:42:40|||||||||1
1730385770000|2024-10-31 14:42:50|||||||||2
1730385780000|2024-10-31 14:43:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|13
1730385800000|2024-10-31 14:43:20|||||||||1
1730385810000|2024-10-31 14:43:30|||||||||7
1730385820000|2024-10-31 14:43:40|||||||||2
1730385830000|2024-10-31 14:43:50|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|28
1730385870000|2024-10-31 14:44:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1730385880000|2024-10-31 14:44:40|19.05|18.97|19.05|18.97|19.06|18.98|19.04|18.96|0
1730385890000|2024-10-31 14:44:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1730385900000|2024-10-31 14:45:00|||||||||3
1730385940000|2024-10-31 14:45:40|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|41
1730385970000|2024-10-31 14:46:10|||||||||4
1730386020000|2024-10-31 14:47:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|17
1730386030000|2024-10-31 14:47:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|129
1730386060000|2024-10-31 14:47:40|19.11|19.03|19.12|19.04|19.13|19.05|19.11|19.03|19
1730386070000|2024-10-31 14:47:50|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1730386080000|2024-10-31 14:48:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1730386090000|2024-10-31 14:48:10|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|19
1730386100000|2024-10-31 14:48:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|3
1730386150000|2024-10-31 14:49:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|17
1730386180000|2024-10-31 14:49:40|||||||||4
1730386240000|2024-10-31 14:50:40|||||||||12
1730386250000|2024-10-31 14:50:50|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|24
1730386260000|2024-10-31 14:51:00|19.18|19.1|19.14|19.06|19.19|19.11|19.14|19.06|34
1730386270000|2024-10-31 14:51:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|2
1730386320000|2024-10-31 14:52:00|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|4
1730386330000|2024-10-31 14:52:10|||||||||1
1730386370000|2024-10-31 14:52:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|9
1730386380000|2024-10-31 14:53:00|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|56
1730386390000|2024-10-31 14:53:10|19.1|19.02|19.12|19.04|19.12|19.04|19.09|19.01|0
1730386400000|2024-10-31 14:53:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|30
1730386410000|2024-10-31 14:53:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1730386420000|2024-10-31 14:53:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|60
1730386430000|2024-10-31 14:53:50|||||||||32
1730386450000|2024-10-31 14:54:10|||||||||42
1730386460000|2024-10-31 14:54:20|||||||||30
1730386470000|2024-10-31 14:54:30|19.14|19.06|19.14|19.06|19.17|19.09|19.14|19.06|34
1730386480000|2024-10-31 14:54:40|19.17|19.09|19.15|19.07|19.17|19.09|19.14|19.06|24
1730386490000|2024-10-31 14:54:50|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|29
1730386500000|2024-10-31 14:55:00|||||||||28
1730386510000|2024-10-31 14:55:10|||||||||1
1730386520000|2024-10-31 14:55:20|||||||||28
1730386530000|2024-10-31 14:55:30|||||||||32
1730386540000|2024-10-31 14:55:40|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|74
1730386550000|2024-10-31 14:55:50|||||||||1
1730386560000|2024-10-31 14:56:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|49
1730386570000|2024-10-31 14:56:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|28
1730386580000|2024-10-31 14:56:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|35
1730386600000|2024-10-31 14:56:40|||||||||30
1730386610000|2024-10-31 14:56:50|19.14|19.06|19.12|19.04|19.15|19.07|19.12|19.04|78
1730386620000|2024-10-31 14:57:00|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|29
1730386630000|2024-10-31 14:57:10|||||||||31
1730386640000|2024-10-31 14:57:20|||||||||26
1730386650000|2024-10-31 14:57:30|||||||||174
1730386670000|2024-10-31 14:57:50|||||||||39
1730386690000|2024-10-31 14:58:10|||||||||32
1730386700000|2024-10-31 14:58:20|||||||||28
1730386710000|2024-10-31 14:58:30|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|71
1730386720000|2024-10-31 14:58:40|19.18|19.1|19.18|19.1|19.19|19.11|19.17|19.09|40
1730386730000|2024-10-31 14:58:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1730386740000|2024-10-31 14:59:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|51
1730386760000|2024-10-31 14:59:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|64
1730386770000|2024-10-31 14:59:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1730386780000|2024-10-31 14:59:40|||||||||18
1730386800000|2024-10-31 15:00:00|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|214
1730386820000|2024-10-31 15:00:20|||||||||31
1730386830000|2024-10-31 15:00:30|19.24|19.16|19.22|19.14|19.24|19.16|19.19|19.11|47
1730386840000|2024-10-31 15:00:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|3
1730386850000|2024-10-31 15:00:50|||||||||34
1730386860000|2024-10-31 15:01:00|19.22|19.14|19.19|19.11|19.24|19.16|19.19|19.11|71
1730386870000|2024-10-31 15:01:10|||||||||1
1730386880000|2024-10-31 15:01:20|||||||||3
1730386890000|2024-10-31 15:01:30|19.22|19.14|19.19|19.11|19.24|19.16|19.19|19.11|63
1730386900000|2024-10-31 15:01:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|5
1730386910000|2024-10-31 15:01:50|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|175
1730386920000|2024-10-31 15:02:00|||||||||2
1730386930000|2024-10-31 15:02:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|30
1730386940000|2024-10-31 15:02:20|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|97
1730386950000|2024-10-31 15:02:30|||||||||28
1730386960000|2024-10-31 15:02:40|||||||||47
1730386970000|2024-10-31 15:02:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|56
1730386980000|2024-10-31 15:03:00|19.29|19.21|19.31|19.23|19.32|19.24|19.29|19.21|32
1730386990000|2024-10-31 15:03:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|10
1730387000000|2024-10-31 15:03:20|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|92
1730387010000|2024-10-31 15:03:30|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|1
1730387020000|2024-10-31 15:03:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1730387030000|2024-10-31 15:03:50|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|11
1730387040000|2024-10-31 15:04:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1730387050000|2024-10-31 15:04:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1730387080000|2024-10-31 15:04:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|42
1730387090000|2024-10-31 15:04:50|19.32|19.24|19.32|19.24|19.32|19.24|19.29|19.21|89
1730387100000|2024-10-31 15:05:00|||||||||51
1730387110000|2024-10-31 15:05:10|19.34|19.26|19.34|19.26|19.37|19.29|19.32|19.24|40
1730387120000|2024-10-31 15:05:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|92
1730387130000|2024-10-31 15:05:30|||||||||17
1730387160000|2024-10-31 15:06:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|338
1730387170000|2024-10-31 15:06:10|||||||||1
1730387190000|2024-10-31 15:06:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|13
1730387200000|2024-10-31 15:06:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1730387210000|2024-10-31 15:06:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|39
1730387220000|2024-10-31 15:07:00|19.28|19.2|19.19|19.11|19.28|19.2|19.19|19.11|22
1730387230000|2024-10-31 15:07:10|19.18|19.1|19.12|19.04|19.18|19.1|19.12|19.04|48
1730387240000|2024-10-31 15:07:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|48
1730387250000|2024-10-31 15:07:30|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|17
1730387260000|2024-10-31 15:07:40|19.1|19.02|19.12|19.04|19.12|19.04|19.07|18.99|67
1730387270000|2024-10-31 15:07:50|19.07|18.99|19.08|19|19.09|19.01|19.07|18.99|37
1730387280000|2024-10-31 15:08:00|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|74
1730387290000|2024-10-31 15:08:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|46
1730387300000|2024-10-31 15:08:20|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|1
1730387310000|2024-10-31 15:08:30|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|39
1730387320000|2024-10-31 15:08:40|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1730387330000|2024-10-31 15:08:50|||||||||1
1730387340000|2024-10-31 15:09:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|33
1730387350000|2024-10-31 15:09:10|19.13|19.05|19.09|19.01|19.13|19.05|19.09|19.01|1
1730387360000|2024-10-31 15:09:20|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|23
1730387380000|2024-10-31 15:09:40|19.14|19.06|19.14|19.06|19.14|19.06|19.09|19.01|17
1730387390000|2024-10-31 15:09:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|23
1730387400000|2024-10-31 15:10:00|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|35
1730387410000|2024-10-31 15:10:10|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1730387430000|2024-10-31 15:10:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1730387440000|2024-10-31 15:10:40|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|18
1730387450000|2024-10-31 15:10:50|19.13|19.05|19.1|19.02|19.14|19.06|19.09|19.01|9
1730387460000|2024-10-31 15:11:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|2
1730387470000|2024-10-31 15:11:10|19.13|19.05|19.14|19.06|19.14|19.06|19.12|19.04|5
1730387480000|2024-10-31 15:11:20|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|3
1730387490000|2024-10-31 15:11:30|19.09|19.01|19.12|19.04|19.13|19.05|19.09|19.01|5
1730387500000|2024-10-31 15:11:40|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|8
1730387510000|2024-10-31 15:11:50|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|124
1730387520000|2024-10-31 15:12:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|8
1730387540000|2024-10-31 15:12:20|19.13|19.05|19.14|19.06|19.14|19.06|19.12|19.04|82
1730387570000|2024-10-31 15:12:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|24
1730387590000|2024-10-31 15:13:10|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|34
1730387600000|2024-10-31 15:13:20|19.19|19.11|19.19|19.11|19.22|19.14|19.18|19.1|36
1730387620000|2024-10-31 15:13:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|93
1730387640000|2024-10-31 15:14:00|19.17|19.09|19.17|19.09|19.17|19.09|19.14|19.06|20
1730387670000|2024-10-31 15:14:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1730387680000|2024-10-31 15:14:40|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1730387690000|2024-10-31 15:14:50|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|25
1730387720000|2024-10-31 15:15:20|||||||||3
1730387730000|2024-10-31 15:15:30|||||||||7
1730387740000|2024-10-31 15:15:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|36
1730387770000|2024-10-31 15:16:10|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1730387780000|2024-10-31 15:16:20|19.18|19.1|19.19|19.11|19.19|19.11|19.17|19.09|0
1730387790000|2024-10-31 15:16:30|19.18|19.1|19.18|19.1|19.19|19.11|19.17|19.09|0
1730387800000|2024-10-31 15:16:40|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1730387810000|2024-10-31 15:16:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1730387820000|2024-10-31 15:17:00|19.18|19.1|19.17|19.09|19.19|19.11|19.17|19.09|0
1730387840000|2024-10-31 15:17:20|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|82
1730387850000|2024-10-31 15:17:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|25
1730387860000|2024-10-31 15:17:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1730387880000|2024-10-31 15:18:00|19.14|19.06|19.13|19.05|19.14|19.06|19.09|19.01|179
1730387890000|2024-10-31 15:18:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1730387900000|2024-10-31 15:18:20|19.12|19.04|19.09|19.01|19.13|19.05|19.09|19.01|56
1730387910000|2024-10-31 15:18:30|19.06|18.98|19.08|19|19.09|19.01|19.04|18.96|20
1730387920000|2024-10-31 15:18:40|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|18
1730387940000|2024-10-31 15:19:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|201
1730387950000|2024-10-31 15:19:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|9
1730387980000|2024-10-31 15:19:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|63
1730387990000|2024-10-31 15:19:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|52
1730388020000|2024-10-31 15:20:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1730388030000|2024-10-31 15:20:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1730388040000|2024-10-31 15:20:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|29
1730388050000|2024-10-31 15:20:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1730388060000|2024-10-31 15:21:00|19.02|18.94|18.99|18.91|19.02|18.94|18.97|18.89|10
1730388070000|2024-10-31 15:21:10|19|18.92|19|18.92|19.02|18.94|18.99|18.91|0
1730388080000|2024-10-31 15:21:20|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|1
1730388090000|2024-10-31 15:21:30|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|16
1730388110000|2024-10-31 15:21:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|87
1730388120000|2024-10-31 15:22:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|5
1730388140000|2024-10-31 15:22:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|18
1730388170000|2024-10-31 15:22:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|66
1730388180000|2024-10-31 15:23:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|5
1730388190000|2024-10-31 15:23:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1730388200000|2024-10-31 15:23:20|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|14
1730388210000|2024-10-31 15:23:30|18.9|18.82|18.9|18.82|18.9|18.82|18.87|18.79|18
1730388220000|2024-10-31 15:23:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730388230000|2024-10-31 15:23:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|23
1730388240000|2024-10-31 15:24:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|48
1730388260000|2024-10-31 15:24:20|||||||||10
1730388280000|2024-10-31 15:24:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|19
1730388300000|2024-10-31 15:25:00|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|21
1730388310000|2024-10-31 15:25:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|11
1730388320000|2024-10-31 15:25:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1730388330000|2024-10-31 15:25:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1730388340000|2024-10-31 15:25:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1730388350000|2024-10-31 15:25:50|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|6
1730388380000|2024-10-31 15:26:20|18.98|18.9|18.99|18.91|18.99|18.91|18.97|18.89|4
1730388390000|2024-10-31 15:26:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1730388410000|2024-10-31 15:26:50|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1730388420000|2024-10-31 15:27:00|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|33
1730388440000|2024-10-31 15:27:20|19.07|18.99|19.07|18.99|19.07|18.99|19.04|18.96|5
1730388450000|2024-10-31 15:27:30|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|116
1730388460000|2024-10-31 15:27:40|19.08|19|19.04|18.96|19.09|19.01|19.04|18.96|5
1730388490000|2024-10-31 15:28:10|||||||||3
1730388540000|2024-10-31 15:29:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|15
1730388550000|2024-10-31 15:29:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|12
1730388600000|2024-10-31 15:30:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|86
1730388610000|2024-10-31 15:30:10|||||||||37
1730388630000|2024-10-31 15:30:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|275
1730388640000|2024-10-31 15:30:40|19.07|18.99|19.07|18.99|19.07|18.99|19.04|18.96|183
1730388650000|2024-10-31 15:30:50|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|2
1730388660000|2024-10-31 15:31:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|11
1730388670000|2024-10-31 15:31:10|19.05|18.97|19.04|18.96|19.07|18.99|19.04|18.96|23
1730388680000|2024-10-31 15:31:20|19.05|18.97|19.05|18.97|19.07|18.99|19.04|18.96|11
1730388690000|2024-10-31 15:31:30|19.07|18.99|19.09|19.01|19.1|19.02|19.07|18.99|40
1730388700000|2024-10-31 15:31:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1730388710000|2024-10-31 15:31:50|||||||||4
1730388720000|2024-10-31 15:32:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1730388740000|2024-10-31 15:32:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730388750000|2024-10-31 15:32:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1730388760000|2024-10-31 15:32:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1730388770000|2024-10-31 15:32:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730388780000|2024-10-31 15:33:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|1
1730388790000|2024-10-31 15:33:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|18
1730388800000|2024-10-31 15:33:20|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|25
1730388810000|2024-10-31 15:33:30|19.12|19.04|19.12|19.04|19.12|19.04|19.09|19.01|9
1730388830000|2024-10-31 15:33:50|19.1|19.02|19.09|19.01|19.1|19.02|19.08|19|13
1730388840000|2024-10-31 15:34:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1730388850000|2024-10-31 15:34:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|11
1730388870000|2024-10-31 15:34:30|19.1|19.02|19.12|19.04|19.12|19.04|19.09|19.01|202
1730388940000|2024-10-31 15:35:40|||||||||9
1730388950000|2024-10-31 15:35:50|||||||||3
1730388970000|2024-10-31 15:36:10|||||||||4
1730389000000|2024-10-31 15:36:40|||||||||3
1730389030000|2024-10-31 15:37:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|126
1730389040000|2024-10-31 15:37:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|65
1730389050000|2024-10-31 15:37:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|3
1730389090000|2024-10-31 15:38:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|16
1730389100000|2024-10-31 15:38:20|19.09|19.01|19.1|19.02|19.12|19.04|19.09|19.01|6
1730389110000|2024-10-31 15:38:30|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1730389120000|2024-10-31 15:38:40|||||||||3
1730389200000|2024-10-31 15:40:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|50
1730389220000|2024-10-31 15:40:20|||||||||1
1730389230000|2024-10-31 15:40:30|||||||||5
1730389280000|2024-10-31 15:41:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|107
1730389290000|2024-10-31 15:41:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|7
1730389300000|2024-10-31 15:41:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|17
1730389310000|2024-10-31 15:41:50|19.13|19.05|19.14|19.06|19.14|19.06|19.12|19.04|5
1730389320000|2024-10-31 15:42:00|19.13|19.05|19.14|19.06|19.14|19.06|19.12|19.04|12
1730389330000|2024-10-31 15:42:10|19.13|19.05|19.13|19.05|19.14|19.06|19.12|19.04|2
1730389340000|2024-10-31 15:42:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|2
1730389350000|2024-10-31 15:42:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|262
1730389370000|2024-10-31 15:42:50|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|63
1730389390000|2024-10-31 15:43:10|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|6
1730389400000|2024-10-31 15:43:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|6
1730389420000|2024-10-31 15:43:40|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|7
1730389430000|2024-10-31 15:43:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1730389470000|2024-10-31 15:44:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|20
1730389490000|2024-10-31 15:44:50|||||||||10
1730389500000|2024-10-31 15:45:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1730389510000|2024-10-31 15:45:10|||||||||2
1730389530000|2024-10-31 15:45:30|||||||||3
1730389540000|2024-10-31 15:45:40|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|22
1730389550000|2024-10-31 15:45:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|48
1730389570000|2024-10-31 15:46:10|||||||||100
1730389580000|2024-10-31 15:46:20|19.13|19.05|19.14|19.06|19.16|19.08|19.13|19.05|1
1730389620000|2024-10-31 15:47:00|||||||||4
1730389630000|2024-10-31 15:47:10|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|81
1730389650000|2024-10-31 15:47:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|19
1730389670000|2024-10-31 15:47:50|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|28
1730389680000|2024-10-31 15:48:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|20
1730389700000|2024-10-31 15:48:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|41
1730389730000|2024-10-31 15:48:50|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|0
1730389760000|2024-10-31 15:49:20|||||||||2
1730389770000|2024-10-31 15:49:30|||||||||1
1730389790000|2024-10-31 15:49:50|||||||||3
1730389840000|2024-10-31 15:50:40|||||||||1
1730389870000|2024-10-31 15:51:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|3
1730389890000|2024-10-31 15:51:30|||||||||1
1730389900000|2024-10-31 15:51:40|||||||||6
1730389910000|2024-10-31 15:51:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|243
1730389960000|2024-10-31 15:52:40|||||||||1
1730389980000|2024-10-31 15:53:00|||||||||1
1730389990000|2024-10-31 15:53:10|||||||||2
1730390010000|2024-10-31 15:53:30|19.22|19.14|19.22|19.14|19.24|19.16|19.19|19.11|283
1730390020000|2024-10-31 15:53:40|19.23|19.15|19.24|19.16|19.24|19.16|19.22|19.14|1
1730390040000|2024-10-31 15:54:00|19.22|19.14|19.23|19.15|19.24|19.16|19.22|19.14|0
1730390050000|2024-10-31 15:54:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1730390080000|2024-10-31 15:54:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|4
1730390090000|2024-10-31 15:54:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|144
1730390100000|2024-10-31 15:55:00|||||||||10
1730390110000|2024-10-31 15:55:10|19.23|19.15|19.22|19.14|19.27|19.19|19.22|19.14|49
1730390120000|2024-10-31 15:55:20|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|37
1730390130000|2024-10-31 15:55:30|19.22|19.14|19.22|19.14|19.27|19.19|19.22|19.14|51
1730390140000|2024-10-31 15:55:40|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|24
1730390150000|2024-10-31 15:55:50|19.23|19.15|19.26|19.18|19.27|19.19|19.23|19.15|11
1730390160000|2024-10-31 15:56:00|19.25|19.17|19.25|19.17|19.25|19.17|19.22|19.14|18
1730390170000|2024-10-31 15:56:10|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|72
1730390190000|2024-10-31 15:56:30|||||||||33
1730390200000|2024-10-31 15:56:40|19.23|19.15|19.23|19.15|19.24|19.16|19.22|19.14|21
1730390210000|2024-10-31 15:56:50|19.24|19.16|19.27|19.19|19.27|19.19|19.22|19.14|133
1730390220000|2024-10-31 15:57:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1730390240000|2024-10-31 15:57:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|32
1730390260000|2024-10-31 15:57:40|||||||||25
1730390280000|2024-10-31 15:58:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|120
1730390300000|2024-10-31 15:58:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|94
1730390360000|2024-10-31 15:59:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|43
1730390380000|2024-10-31 15:59:40|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|150
1730390400000|2024-10-31 16:00:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1730390410000|2024-10-31 16:00:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1730390420000|2024-10-31 16:00:20|19.14|19.06|19.14|19.06|19.17|19.09|19.14|19.06|104
1730390430000|2024-10-31 16:00:30|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|12
1730390460000|2024-10-31 16:01:00|||||||||3
1730390470000|2024-10-31 16:01:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|197
1730390480000|2024-10-31 16:01:20|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|0
1730390490000|2024-10-31 16:01:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|21
1730390510000|2024-10-31 16:01:50|||||||||3
1730390520000|2024-10-31 16:02:00|||||||||6
1730390550000|2024-10-31 16:02:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|128
1730390560000|2024-10-31 16:02:40|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|2
1730390590000|2024-10-31 16:03:10|||||||||14
1730390620000|2024-10-31 16:03:40|||||||||3
1730390640000|2024-10-31 16:04:00|||||||||1
1730390650000|2024-10-31 16:04:10|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|78
1730390690000|2024-10-31 16:04:50|||||||||13
1730390700000|2024-10-31 16:05:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|16
1730390710000|2024-10-31 16:05:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|16
1730390730000|2024-10-31 16:05:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|95
1730390740000|2024-10-31 16:05:40|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|33
1730390750000|2024-10-31 16:05:50|19.08|19|19.09|19.01|19.11|19.03|19.07|18.99|7
1730390760000|2024-10-31 16:06:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1730390780000|2024-10-31 16:06:20|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|4
1730390830000|2024-10-31 16:07:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|53
1730390850000|2024-10-31 16:07:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|27
1730390870000|2024-10-31 16:07:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|14
1730390910000|2024-10-31 16:08:30|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|28
1730390920000|2024-10-31 16:08:40|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|1
1730390940000|2024-10-31 16:09:00|||||||||3
1730390950000|2024-10-31 16:09:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1730390960000|2024-10-31 16:09:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|12
1730391010000|2024-10-31 16:10:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|80
1730391040000|2024-10-31 16:10:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1730391060000|2024-10-31 16:11:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|24
1730391070000|2024-10-31 16:11:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|25
1730391090000|2024-10-31 16:11:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1730391100000|2024-10-31 16:11:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1730391120000|2024-10-31 16:12:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1730391140000|2024-10-31 16:12:20|||||||||3
1730391150000|2024-10-31 16:12:30|||||||||3
1730391160000|2024-10-31 16:12:40|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|67
1730391170000|2024-10-31 16:12:50|||||||||52
1730391180000|2024-10-31 16:13:00|||||||||2
1730391220000|2024-10-31 16:13:40|||||||||4
1730391230000|2024-10-31 16:13:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|32
1730391240000|2024-10-31 16:14:00|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|12
1730391250000|2024-10-31 16:14:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730391270000|2024-10-31 16:14:30|||||||||1
1730391280000|2024-10-31 16:14:40|||||||||1
1730391290000|2024-10-31 16:14:50|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|17
1730391300000|2024-10-31 16:15:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|1
1730391320000|2024-10-31 16:15:20|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|37
1730391370000|2024-10-31 16:16:10|||||||||2
1730391390000|2024-10-31 16:16:30|||||||||1
1730391410000|2024-10-31 16:16:50|||||||||2
1730391420000|2024-10-31 16:17:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1730391430000|2024-10-31 16:17:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730391450000|2024-10-31 16:17:30|||||||||8
1730391480000|2024-10-31 16:18:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|12
1730391520000|2024-10-31 16:18:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|9
1730391550000|2024-10-31 16:19:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|2
1730391560000|2024-10-31 16:19:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730391580000|2024-10-31 16:19:40|19.05|18.97|19.07|18.99|19.07|18.99|19.04|18.96|47
1730391590000|2024-10-31 16:19:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|16
1730391600000|2024-10-31 16:20:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|23
1730391610000|2024-10-31 16:20:10|19.04|18.96|19.05|18.97|19.07|18.99|19.04|18.96|8
1730391620000|2024-10-31 16:20:20|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|8
1730391630000|2024-10-31 16:20:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|1
1730391640000|2024-10-31 16:20:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|11
1730391650000|2024-10-31 16:20:50|19.05|18.97|19.04|18.96|19.07|18.99|19.04|18.96|5
1730391660000|2024-10-31 16:21:00|19.05|18.97|19.09|19.01|19.09|19.01|19.04|18.96|3
1730391690000|2024-10-31 16:21:30|||||||||4
1730391700000|2024-10-31 16:21:40|||||||||15
1730391710000|2024-10-31 16:21:50|||||||||15
1730391720000|2024-10-31 16:22:00|||||||||15
1730391730000|2024-10-31 16:22:10|||||||||14
1730391740000|2024-10-31 16:22:20|||||||||16
1730391750000|2024-10-31 16:22:30|||||||||19
1730391760000|2024-10-31 16:22:40|||||||||14
1730391770000|2024-10-31 16:22:50|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1730391780000|2024-10-31 16:23:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|25
1730391790000|2024-10-31 16:23:10|||||||||17
1730391800000|2024-10-31 16:23:20|||||||||13
1730391810000|2024-10-31 16:23:30|||||||||13
1730391820000|2024-10-31 16:23:40|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|129
1730391830000|2024-10-31 16:23:50|19.08|19|19.08|19|19.08|19|19.06|18.98|100
1730391840000|2024-10-31 16:24:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|13
1730391850000|2024-10-31 16:24:10|||||||||2
1730391860000|2024-10-31 16:24:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|478
1730391870000|2024-10-31 16:24:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|13
1730391880000|2024-10-31 16:24:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|42
1730391890000|2024-10-31 16:24:50|||||||||13
1730391900000|2024-10-31 16:25:00|||||||||210
1730391910000|2024-10-31 16:25:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|28
1730391920000|2024-10-31 16:25:20|||||||||14
1730391930000|2024-10-31 16:25:30|||||||||14
1730391940000|2024-10-31 16:25:40|19.17|19.09|19.15|19.07|19.17|19.09|19.14|19.06|18
1730391950000|2024-10-31 16:25:50|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|77
1730391960000|2024-10-31 16:26:00|||||||||13
1730391970000|2024-10-31 16:26:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|13
1730391980000|2024-10-31 16:26:20|||||||||16
1730391990000|2024-10-31 16:26:30|||||||||16
1730392000000|2024-10-31 16:26:40|||||||||15
1730392010000|2024-10-31 16:26:50|||||||||21
1730392020000|2024-10-31 16:27:00|||||||||14
1730392030000|2024-10-31 16:27:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|17
1730392040000|2024-10-31 16:27:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|69
1730392050000|2024-10-31 16:27:30|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|87
1730392060000|2024-10-31 16:27:40|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|34
1730392070000|2024-10-31 16:27:50|19.15|19.07|19.18|19.1|19.19|19.11|19.14|19.06|66
1730392080000|2024-10-31 16:28:00|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|3
1730392090000|2024-10-31 16:28:10|||||||||50
1730392100000|2024-10-31 16:28:20|||||||||17
1730392110000|2024-10-31 16:28:30|||||||||39
1730392120000|2024-10-31 16:28:40|||||||||15
1730392130000|2024-10-31 16:28:50|||||||||29
1730392140000|2024-10-31 16:29:00|||||||||17
1730392150000|2024-10-31 16:29:10|||||||||34
1730392160000|2024-10-31 16:29:20|||||||||13
1730392170000|2024-10-31 16:29:30|||||||||36
1730392180000|2024-10-31 16:29:40|||||||||17
1730392190000|2024-10-31 16:29:50|||||||||31
1730392210000|2024-10-31 16:30:10|19.2|19.12|19.19|19.11|19.21|19.13|19.19|19.11|1
1730392230000|2024-10-31 16:30:30|||||||||1
1730392250000|2024-10-31 16:30:50|||||||||1
1730392260000|2024-10-31 16:31:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1730392280000|2024-10-31 16:31:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|227
1730392300000|2024-10-31 16:31:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|16
1730392310000|2024-10-31 16:31:50|19.2|19.12|19.19|19.11|19.22|19.14|19.19|19.11|5
1730392320000|2024-10-31 16:32:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1730392390000|2024-10-31 16:33:10|||||||||20
1730392400000|2024-10-31 16:33:20|||||||||20
1730392420000|2024-10-31 16:33:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|12
1730392430000|2024-10-31 16:33:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1730392440000|2024-10-31 16:34:00|||||||||5
1730392450000|2024-10-31 16:34:10|||||||||50
1730392470000|2024-10-31 16:34:30|19.18|19.1|19.15|19.07|19.19|19.11|19.15|19.07|60
1730392480000|2024-10-31 16:34:40|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1730392490000|2024-10-31 16:34:50|19.18|19.1|19.17|19.09|19.19|19.11|19.15|19.07|1
1730392500000|2024-10-31 16:35:00|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|12
1730392510000|2024-10-31 16:35:10|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|6
1730392590000|2024-10-31 16:36:30|19.14|19.06|19.15|19.07|19.17|19.09|19.14|19.06|18
1730392600000|2024-10-31 16:36:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1730392620000|2024-10-31 16:37:00|||||||||1
1730392630000|2024-10-31 16:37:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|10
1730392650000|2024-10-31 16:37:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1730392660000|2024-10-31 16:37:40|||||||||63
1730392680000|2024-10-31 16:38:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1730392690000|2024-10-31 16:38:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1730392750000|2024-10-31 16:39:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|16
1730392790000|2024-10-31 16:39:50|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|33
1730392800000|2024-10-31 16:40:00|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|4
1730392810000|2024-10-31 16:40:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1730392860000|2024-10-31 16:41:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|15
1730392920000|2024-10-31 16:42:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1730392980000|2024-10-31 16:43:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|24
1730392990000|2024-10-31 16:43:10|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1730393030000|2024-10-31 16:43:50|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1730393040000|2024-10-31 16:44:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1730393050000|2024-10-31 16:44:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730393060000|2024-10-31 16:44:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1730393100000|2024-10-31 16:45:00|19.08|19|19.04|18.96|19.08|19|19.04|18.96|59
1730393180000|2024-10-31 16:46:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|3
1730393190000|2024-10-31 16:46:30|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1730393290000|2024-10-31 16:48:10|19.05|18.97|19.06|18.98|19.09|19.01|19.05|18.97|34
1730393300000|2024-10-31 16:48:20|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|7
1730393310000|2024-10-31 16:48:30|19.04|18.96|19.08|19|19.08|19|19.04|18.96|63
1730393320000|2024-10-31 16:48:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730393340000|2024-10-31 16:49:00|19.08|19|19.06|18.98|19.09|19.01|19.06|18.98|0
1730393350000|2024-10-31 16:49:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1730393360000|2024-10-31 16:49:20|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1730393370000|2024-10-31 16:49:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1730393380000|2024-10-31 16:49:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1730393390000|2024-10-31 16:49:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1730393400000|2024-10-31 16:50:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1730393410000|2024-10-31 16:50:10|||||||||2
1730393470000|2024-10-31 16:51:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1730393480000|2024-10-31 16:51:20|19.08|19|19.09|19.01|19.09|19.01|19.06|18.98|91
1730393490000|2024-10-31 16:51:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1730393500000|2024-10-31 16:51:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1730393510000|2024-10-31 16:51:50|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1730393520000|2024-10-31 16:52:00|19.08|19|19.08|19|19.09|19.01|19.08|19|4
1730393530000|2024-10-31 16:52:10|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1730393540000|2024-10-31 16:52:20|19.08|19|19.06|18.98|19.09|19.01|19.06|18.98|0
1730393550000|2024-10-31 16:52:30|19.08|19|19.08|19|19.08|19|19.08|19|4
1730393560000|2024-10-31 16:52:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730393630000|2024-10-31 16:53:50|||||||||12
1730393700000|2024-10-31 16:55:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1730393710000|2024-10-31 16:55:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1730393720000|2024-10-31 16:55:20|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|7
1730393740000|2024-10-31 16:55:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1730393750000|2024-10-31 16:55:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730393820000|2024-10-31 16:57:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|2
1730393830000|2024-10-31 16:57:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1730393840000|2024-10-31 16:57:20|||||||||101
1730393850000|2024-10-31 16:57:30|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|20
1730393870000|2024-10-31 16:57:50|19.08|19|19.06|18.98|19.08|19|19.05|18.97|5
1730393880000|2024-10-31 16:58:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1730393890000|2024-10-31 16:58:10|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1730393900000|2024-10-31 16:58:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1730393950000|2024-10-31 16:59:10|19.05|18.97|19.04|18.96|19.06|18.98|19.04|18.96|0
1730393970000|2024-10-31 16:59:30|||||||||1
1730393990000|2024-10-31 16:59:50|||||||||22
1730394040000|2024-10-31 17:00:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|28
1730394050000|2024-10-31 17:00:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730394060000|2024-10-31 17:01:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1730394080000|2024-10-31 17:01:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1730394110000|2024-10-31 17:01:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1730394130000|2024-10-31 17:02:10|18.98|18.9|18.99|18.91|18.99|18.91|18.95|18.87|26
1730394140000|2024-10-31 17:02:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730394150000|2024-10-31 17:02:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1730394160000|2024-10-31 17:02:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730394180000|2024-10-31 17:03:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1730394190000|2024-10-31 17:03:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730394200000|2024-10-31 17:03:20|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1730394240000|2024-10-31 17:04:00|18.99|18.91|18.98|18.9|18.99|18.91|18.96|18.88|1
1730394250000|2024-10-31 17:04:10|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1730394260000|2024-10-31 17:04:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1730394270000|2024-10-31 17:04:30|||||||||121
1730394330000|2024-10-31 17:05:30|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1730394350000|2024-10-31 17:05:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730394360000|2024-10-31 17:06:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1730394450000|2024-10-31 17:07:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1730394460000|2024-10-31 17:07:40|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|9
1730394470000|2024-10-31 17:07:50|19.04|18.96|19.03|18.95|19.04|18.96|19.01|18.93|0
1730394480000|2024-10-31 17:08:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730394490000|2024-10-31 17:08:10|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1730394500000|2024-10-31 17:08:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1730394520000|2024-10-31 17:08:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1730394530000|2024-10-31 17:08:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730394540000|2024-10-31 17:09:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1730394600000|2024-10-31 17:10:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|22
1730394660000|2024-10-31 17:11:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|4
1730394670000|2024-10-31 17:11:10|19|18.92|19|18.92|19|18.92|19|18.92|12
1730394680000|2024-10-31 17:11:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730394690000|2024-10-31 17:11:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1730394700000|2024-10-31 17:11:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1730394710000|2024-10-31 17:11:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730394720000|2024-10-31 17:12:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|21
1730394730000|2024-10-31 17:12:10|||||||||1
1730394750000|2024-10-31 17:12:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1730394770000|2024-10-31 17:12:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1730394790000|2024-10-31 17:13:10|19.08|19|19.09|19.01|19.09|19.01|19.06|18.98|2
1730394800000|2024-10-31 17:13:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|2
1730394810000|2024-10-31 17:13:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1730394820000|2024-10-31 17:13:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1730394830000|2024-10-31 17:13:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1730394840000|2024-10-31 17:14:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1730394860000|2024-10-31 17:14:20|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1730394880000|2024-10-31 17:14:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1730394890000|2024-10-31 17:14:50|||||||||1
1730394900000|2024-10-31 17:15:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1730394920000|2024-10-31 17:15:20|19.09|19.01|19.08|19|19.09|19.01|19.06|18.98|3
1730394930000|2024-10-31 17:15:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|1
1730394950000|2024-10-31 17:15:50|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|0
1730394960000|2024-10-31 17:16:00|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1730394980000|2024-10-31 17:16:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1730394990000|2024-10-31 17:16:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730395020000|2024-10-31 17:17:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|10
1730395030000|2024-10-31 17:17:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1730395050000|2024-10-31 17:17:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1730395060000|2024-10-31 17:17:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730395070000|2024-10-31 17:17:50|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|0
1730395080000|2024-10-31 17:18:00|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|0
1730395090000|2024-10-31 17:18:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1730395100000|2024-10-31 17:18:20|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1730395120000|2024-10-31 17:18:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1730395150000|2024-10-31 17:19:10|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1730395200000|2024-10-31 17:20:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730395240000|2024-10-31 17:20:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1730395250000|2024-10-31 17:20:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730395260000|2024-10-31 17:21:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730395340000|2024-10-31 17:22:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1730395350000|2024-10-31 17:22:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1730395370000|2024-10-31 17:22:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|10
1730395380000|2024-10-31 17:23:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1730395390000|2024-10-31 17:23:10|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1730395430000|2024-10-31 17:23:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1730395460000|2024-10-31 17:24:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1730395470000|2024-10-31 17:24:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730395480000|2024-10-31 17:24:40|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1730395490000|2024-10-31 17:24:50|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1730395500000|2024-10-31 17:25:00|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|0
1730395520000|2024-10-31 17:25:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1730395550000|2024-10-31 17:25:50|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|0
1730395560000|2024-10-31 17:26:00|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1730395570000|2024-10-31 17:26:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1730395650000|2024-10-31 17:27:30|19.08|19|19.08|19|19.08|19|19.04|18.96|0
1730395660000|2024-10-31 17:27:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730395730000|2024-10-31 17:28:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1730395810000|2024-10-31 17:30:10|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|15
1730395910000|2024-10-31 17:31:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|16
1730395940000|2024-10-31 17:32:20|19.1|19.02|19.09|19.01|19.11|19.03|19.09|19.01|0
1730395950000|2024-10-31 17:32:30|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1730395960000|2024-10-31 17:32:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1730395970000|2024-10-31 17:32:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1730395980000|2024-10-31 17:33:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1730396000000|2024-10-31 17:33:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1730396010000|2024-10-31 17:33:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1730396020000|2024-10-31 17:33:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730396090000|2024-10-31 17:34:50|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1730396100000|2024-10-31 17:35:00|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1730396120000|2024-10-31 17:35:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1730396130000|2024-10-31 17:35:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730396140000|2024-10-31 17:35:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1730396150000|2024-10-31 17:35:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1730396170000|2024-10-31 17:36:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|52
1730396250000|2024-10-31 17:37:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1730396260000|2024-10-31 17:37:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|26
1730396280000|2024-10-31 17:38:00|19.15|19.07|19.16|19.08|19.18|19.1|19.14|19.06|0
1730396300000|2024-10-31 17:38:20|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1730396310000|2024-10-31 17:38:30|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1730396320000|2024-10-31 17:38:40|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|0
1730396370000|2024-10-31 17:39:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|35
1730396380000|2024-10-31 17:39:40|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1730396400000|2024-10-31 17:40:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730396410000|2024-10-31 17:40:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|10
1730396420000|2024-10-31 17:40:20|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1730396430000|2024-10-31 17:40:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|12
1730396440000|2024-10-31 17:40:40|19.2|19.12|19.19|19.11|19.21|19.13|19.19|19.11|20
1730396450000|2024-10-31 17:40:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1730396480000|2024-10-31 17:41:20|19.2|19.12|19.19|19.11|19.21|19.13|19.16|19.08|42
1730396490000|2024-10-31 17:41:30|19.2|19.12|19.16|19.08|19.21|19.13|19.16|19.08|0
1730396520000|2024-10-31 17:42:00|19.15|19.07|19.13|19.05|19.15|19.07|19.11|19.03|11
1730396530000|2024-10-31 17:42:10|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|0
1730396540000|2024-10-31 17:42:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1730396590000|2024-10-31 17:43:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|15
1730396600000|2024-10-31 17:43:20|19.2|19.12|19.19|19.11|19.2|19.12|19.16|19.08|6
1730396610000|2024-10-31 17:43:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1730396620000|2024-10-31 17:43:40|19.19|19.11|19.2|19.12|19.21|19.13|19.19|19.11|0
1730396630000|2024-10-31 17:43:50|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1730396640000|2024-10-31 17:44:00|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|10
1730396660000|2024-10-31 17:44:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1730396790000|2024-10-31 17:46:30|19.21|19.13|19.16|19.08|19.21|19.13|19.16|19.08|25
1730396800000|2024-10-31 17:46:40|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1730396810000|2024-10-31 17:46:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1730396820000|2024-10-31 17:47:00|19.16|19.08|19.18|19.1|19.19|19.11|19.16|19.08|0
1730396830000|2024-10-31 17:47:10|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1730396840000|2024-10-31 17:47:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1730396850000|2024-10-31 17:47:30|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1730396860000|2024-10-31 17:47:40|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1730396870000|2024-10-31 17:47:50|19.18|19.1|19.19|19.11|19.21|19.13|19.16|19.08|0
1730396880000|2024-10-31 17:48:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1730396890000|2024-10-31 17:48:10|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1730396910000|2024-10-31 17:48:30|19.2|19.12|19.18|19.1|19.21|19.13|19.16|19.08|0
1730396940000|2024-10-31 17:49:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1730396960000|2024-10-31 17:49:20|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1730396970000|2024-10-31 17:49:30|19.14|19.06|19.14|19.06|19.15|19.07|19.13|19.05|0
1730396980000|2024-10-31 17:49:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1730397000000|2024-10-31 17:50:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1730397010000|2024-10-31 17:50:10|19.13|19.05|19.09|19.01|19.13|19.05|19.09|19.01|13
1730397020000|2024-10-31 17:50:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|2
1730397030000|2024-10-31 17:50:30|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1730397040000|2024-10-31 17:50:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1730397050000|2024-10-31 17:50:50|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1730397060000|2024-10-31 17:51:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1730397070000|2024-10-31 17:51:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1730397100000|2024-10-31 17:51:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1730397110000|2024-10-31 17:51:50|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1730397120000|2024-10-31 17:52:00|19.18|19.1|19.16|19.08|19.19|19.11|19.16|19.08|9
1730397160000|2024-10-31 17:52:40|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1730397170000|2024-10-31 17:52:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1730397190000|2024-10-31 17:53:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|10
1730397250000|2024-10-31 17:54:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1730397260000|2024-10-31 17:54:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1730397280000|2024-10-31 17:54:40|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|0
1730397290000|2024-10-31 17:54:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1730397300000|2024-10-31 17:55:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1730397450000|2024-10-31 17:57:30|||||||||20
1730397540000|2024-10-31 17:59:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|1
1730397570000|2024-10-31 17:59:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1730397590000|2024-10-31 17:59:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1730397630000|2024-10-31 18:00:30|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|43
1730397640000|2024-10-31 18:00:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1730397660000|2024-10-31 18:01:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|1
1730397690000|2024-10-31 18:01:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730397700000|2024-10-31 18:01:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1730397710000|2024-10-31 18:01:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1730397720000|2024-10-31 18:02:00|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1730397740000|2024-10-31 18:02:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730397750000|2024-10-31 18:02:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1730397770000|2024-10-31 18:02:50|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1730397900000|2024-10-31 18:05:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|80
1730397930000|2024-10-31 18:05:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1730397940000|2024-10-31 18:05:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1730397950000|2024-10-31 18:05:50|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1730397960000|2024-10-31 18:06:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1730397970000|2024-10-31 18:06:10|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1730397990000|2024-10-31 18:06:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1730398030000|2024-10-31 18:07:10|||||||||5
1730398040000|2024-10-31 18:07:20|||||||||10
1730398050000|2024-10-31 18:07:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1730398060000|2024-10-31 18:07:40|19.28|19.2|19.27|19.19|19.29|19.21|19.27|19.19|60
1730398120000|2024-10-31 18:08:40|||||||||1
1730398140000|2024-10-31 18:09:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|9
1730398150000|2024-10-31 18:09:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1730398210000|2024-10-31 18:10:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|100
1730398240000|2024-10-31 18:10:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1730398260000|2024-10-31 18:11:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1730398270000|2024-10-31 18:11:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1730398280000|2024-10-31 18:11:20|||||||||47
1730398310000|2024-10-31 18:11:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|31
1730398320000|2024-10-31 18:12:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1730398330000|2024-10-31 18:12:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1730398340000|2024-10-31 18:12:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1730398370000|2024-10-31 18:12:50|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1730398380000|2024-10-31 18:13:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1730398390000|2024-10-31 18:13:10|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|6
1730398400000|2024-10-31 18:13:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1730398410000|2024-10-31 18:13:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1730398420000|2024-10-31 18:13:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730398440000|2024-10-31 18:14:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1730398450000|2024-10-31 18:14:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1730398480000|2024-10-31 18:14:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|200
1730398520000|2024-10-31 18:15:20|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|78
1730398530000|2024-10-31 18:15:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1730398540000|2024-10-31 18:15:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730398550000|2024-10-31 18:15:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1730398560000|2024-10-31 18:16:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|3
1730398570000|2024-10-31 18:16:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1730398580000|2024-10-31 18:16:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730398590000|2024-10-31 18:16:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1730398660000|2024-10-31 18:17:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1730398670000|2024-10-31 18:17:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730398680000|2024-10-31 18:18:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1730398690000|2024-10-31 18:18:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1730398710000|2024-10-31 18:18:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1730398720000|2024-10-31 18:18:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730398870000|2024-10-31 18:21:10|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|0
1730398900000|2024-10-31 18:21:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1730398910000|2024-10-31 18:21:50|19.21|19.13|19.23|19.15|19.24|19.16|19.21|19.13|50
1730398920000|2024-10-31 18:22:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730399060000|2024-10-31 18:24:20|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|6
1730399070000|2024-10-31 18:24:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1730399120000|2024-10-31 18:25:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1730399130000|2024-10-31 18:25:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1730399280000|2024-10-31 18:28:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1730399340000|2024-10-31 18:29:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|2
1730399520000|2024-10-31 18:32:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|5
1730399530000|2024-10-31 18:32:10|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|11
1730399550000|2024-10-31 18:32:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1730399590000|2024-10-31 18:33:10|19.16|19.08|19.21|19.13|19.21|19.13|19.16|19.08|1
1730399600000|2024-10-31 18:33:20|19.23|19.15|19.21|19.13|19.26|19.18|19.21|19.13|0
1730399610000|2024-10-31 18:33:30|19.23|19.15|19.23|19.15|19.24|19.16|19.21|19.13|0
1730399620000|2024-10-31 18:33:40|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1730399630000|2024-10-31 18:33:50|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|35
1730399640000|2024-10-31 18:34:00|19.28|19.2|19.28|19.2|19.29|19.21|19.24|19.16|127
1730399650000|2024-10-31 18:34:10|19.27|19.19|19.32|19.24|19.32|19.24|19.25|19.17|52
1730399660000|2024-10-31 18:34:20|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1730399670000|2024-10-31 18:34:30|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|20
1730399680000|2024-10-31 18:34:40|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|4
1730399700000|2024-10-31 18:35:00|||||||||4
1730399710000|2024-10-31 18:35:10|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|5
1730399720000|2024-10-31 18:35:20|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|0
1730399730000|2024-10-31 18:35:30|19.23|19.15|19.21|19.13|19.23|19.15|19.2|19.12|0
1730399740000|2024-10-31 18:35:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|2
1730399750000|2024-10-31 18:35:50|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1730399760000|2024-10-31 18:36:00|19.21|19.13|19.19|19.11|19.23|19.15|19.19|19.11|0
1730399790000|2024-10-31 18:36:30|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|0
1730399820000|2024-10-31 18:37:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|130
1730399830000|2024-10-31 18:37:10|||||||||17
1730399840000|2024-10-31 18:37:20|19.26|19.18|19.29|19.21|19.29|19.21|19.25|19.17|19
1730399850000|2024-10-31 18:37:30|19.28|19.2|19.26|19.18|19.29|19.21|19.25|19.17|0
1730399860000|2024-10-31 18:37:40|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|0
1730399880000|2024-10-31 18:38:00|||||||||17
1730399920000|2024-10-31 18:38:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|27
1730399930000|2024-10-31 18:38:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1730399970000|2024-10-31 18:39:30|19.26|19.18|19.24|19.16|19.29|19.21|19.24|19.16|24
1730399980000|2024-10-31 18:39:40|19.25|19.17|19.29|19.21|19.29|19.21|19.24|19.16|0
1730399990000|2024-10-31 18:39:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|18
1730400010000|2024-10-31 18:40:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|66
1730400020000|2024-10-31 18:40:20|19.28|19.2|19.26|19.18|19.28|19.2|19.25|19.17|2
1730400030000|2024-10-31 18:40:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1730400050000|2024-10-31 18:40:50|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|29
1730400060000|2024-10-31 18:41:00|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|0
1730400100000|2024-10-31 18:41:40|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|19
1730400110000|2024-10-31 18:41:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1730400130000|2024-10-31 18:42:10|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|30
1730400150000|2024-10-31 18:42:30|19.25|19.17|19.27|19.19|19.29|19.21|19.25|19.17|17
1730400260000|2024-10-31 18:44:20|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|2
1730400270000|2024-10-31 18:44:30|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|5
1730400290000|2024-10-31 18:44:50|19.18|19.1|19.18|19.1|19.18|19.1|19.14|19.06|11
1730400300000|2024-10-31 18:45:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1730400310000|2024-10-31 18:45:10|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|0
1730400320000|2024-10-31 18:45:20|19.16|19.08|19.15|19.07|19.16|19.08|19.14|19.06|6
1730400330000|2024-10-31 18:45:30|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|0
1730400340000|2024-10-31 18:45:40|19.18|19.1|19.19|19.11|19.19|19.11|19.16|19.08|10
1730400370000|2024-10-31 18:46:10|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|0
1730400390000|2024-10-31 18:46:30|19.2|19.12|19.2|19.12|19.21|19.13|19.19|19.11|0
1730400400000|2024-10-31 18:46:40|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1730400410000|2024-10-31 18:46:50|19.23|19.15|19.24|19.16|19.24|19.16|19.2|19.12|0
1730400420000|2024-10-31 18:47:00|19.23|19.15|19.21|19.13|19.24|19.16|19.19|19.11|1
1730400430000|2024-10-31 18:47:10|19.2|19.12|19.19|19.11|19.21|19.13|19.19|19.11|4
1730400540000|2024-10-31 18:49:00|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|37
1730400550000|2024-10-31 18:49:10|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1730400560000|2024-10-31 18:49:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1730400570000|2024-10-31 18:49:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1730400600000|2024-10-31 18:50:00|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1730400610000|2024-10-31 18:50:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1730400720000|2024-10-31 18:52:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1730400810000|2024-10-31 18:53:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1730400820000|2024-10-31 18:53:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1730400840000|2024-10-31 18:54:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1730400860000|2024-10-31 18:54:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1730400900000|2024-10-31 18:55:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1730400920000|2024-10-31 18:55:20|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1730400940000|2024-10-31 18:55:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1730400950000|2024-10-31 18:55:50|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1730400960000|2024-10-31 18:56:00|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1730400970000|2024-10-31 18:56:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1730400990000|2024-10-31 18:56:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730401070000|2024-10-31 18:57:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|248
1730401090000|2024-10-31 18:58:10|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1730401100000|2024-10-31 18:58:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1730401120000|2024-10-31 18:58:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|9
1730401160000|2024-10-31 18:59:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1730401170000|2024-10-31 18:59:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1730401180000|2024-10-31 18:59:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1730401190000|2024-10-31 18:59:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1730401200000|2024-10-31 19:00:00|19.08|19|19.06|18.98|19.09|19.01|19.06|18.98|0
1730401210000|2024-10-31 19:00:10|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1730401220000|2024-10-31 19:00:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1730401240000|2024-10-31 19:00:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|1
1730401250000|2024-10-31 19:00:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|2
1730401260000|2024-10-31 19:01:00|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1730401270000|2024-10-31 19:01:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1730401300000|2024-10-31 19:01:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1730401310000|2024-10-31 19:01:50|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1730401320000|2024-10-31 19:02:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1730401330000|2024-10-31 19:02:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|9
1730401340000|2024-10-31 19:02:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1730401350000|2024-10-31 19:02:30|19.03|18.95|19.01|18.93|19.03|18.95|18.98|18.9|0
1730401410000|2024-10-31 19:03:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1730401430000|2024-10-31 19:03:50|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1730401440000|2024-10-31 19:04:00|18.99|18.91|19|18.92|19.01|18.93|18.99|18.91|0
1730401450000|2024-10-31 19:04:10|18.99|18.91|18.96|18.88|19.01|18.93|18.96|18.88|2
1730401460000|2024-10-31 19:04:20|18.97|18.89|18.99|18.91|19|18.92|18.97|18.89|0
1730401470000|2024-10-31 19:04:30|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1730401480000|2024-10-31 19:04:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1730401490000|2024-10-31 19:04:50|18.99|18.91|19|18.92|19|18.92|18.97|18.89|0
1730401500000|2024-10-31 19:05:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730401520000|2024-10-31 19:05:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1730401530000|2024-10-31 19:05:30|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1730401560000|2024-10-31 19:06:00|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1730401580000|2024-10-31 19:06:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1730401590000|2024-10-31 19:06:30|18.99|18.91|19|18.92|19|18.92|18.97|18.89|0
1730401600000|2024-10-31 19:06:40|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1730401610000|2024-10-31 19:06:50|18.99|18.91|18.97|18.89|19|18.92|18.97|18.89|0
1730401620000|2024-10-31 19:07:00|19|18.92|18.97|18.89|19|18.92|18.96|18.88|0
1730401640000|2024-10-31 19:07:20|18.96|18.88|19.01|18.93|19.01|18.93|18.96|18.88|2
1730401700000|2024-10-31 19:08:20|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1730401710000|2024-10-31 19:08:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|9
1730401720000|2024-10-31 19:08:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730401790000|2024-10-31 19:09:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|10
1730401800000|2024-10-31 19:10:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|10
1730401810000|2024-10-31 19:10:10|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|0
1730401820000|2024-10-31 19:10:20|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1730401830000|2024-10-31 19:10:30|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1730401840000|2024-10-31 19:10:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1730401850000|2024-10-31 19:10:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730401860000|2024-10-31 19:11:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730401870000|2024-10-31 19:11:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|4
1730401880000|2024-10-31 19:11:20|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1730401990000|2024-10-31 19:13:10|19.04|18.96|19.02|18.94|19.05|18.97|19.02|18.94|0
1730402000000|2024-10-31 19:13:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1730402010000|2024-10-31 19:13:30|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|4
1730402030000|2024-10-31 19:13:50|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|0
1730402040000|2024-10-31 19:14:00|19.05|18.97|19.01|18.93|19.05|18.97|19.01|18.93|0
1730402090000|2024-10-31 19:14:50|19|18.92|19|18.92|19|18.92|19|18.92|17
1730402100000|2024-10-31 19:15:00|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1730402110000|2024-10-31 19:15:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1730402120000|2024-10-31 19:15:20|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1730402170000|2024-10-31 19:16:10|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|4
1730402180000|2024-10-31 19:16:20|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1730402190000|2024-10-31 19:16:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730402200000|2024-10-31 19:16:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1730402240000|2024-10-31 19:17:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|9
1730402250000|2024-10-31 19:17:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730402290000|2024-10-31 19:18:10|19.02|18.94|19.06|18.98|19.06|18.98|19.02|18.94|2
1730402300000|2024-10-31 19:18:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1730402310000|2024-10-31 19:18:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1730402340000|2024-10-31 19:19:00|19|18.92|19|18.92|19|18.92|18.99|18.91|1
1730402350000|2024-10-31 19:19:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730402360000|2024-10-31 19:19:20|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1730402370000|2024-10-31 19:19:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1730402380000|2024-10-31 19:19:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1730402390000|2024-10-31 19:19:50|||||||||186
1730402420000|2024-10-31 19:20:20|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1730402440000|2024-10-31 19:20:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1730402450000|2024-10-31 19:20:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730402460000|2024-10-31 19:21:00|18.94|18.86|18.95|18.87|18.96|18.88|18.94|18.86|0
1730402480000|2024-10-31 19:21:20|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1730402520000|2024-10-31 19:22:00|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|0
1730402530000|2024-10-31 19:22:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1730402550000|2024-10-31 19:22:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1730402570000|2024-10-31 19:22:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1730402610000|2024-10-31 19:23:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|50
1730402620000|2024-10-31 19:23:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|6
1730402630000|2024-10-31 19:23:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1730402640000|2024-10-31 19:24:00|18.92|18.84|18.94|18.86|18.94|18.86|18.91|18.83|20
1730402650000|2024-10-31 19:24:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1730402670000|2024-10-31 19:24:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1730402680000|2024-10-31 19:24:40|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|66
1730402760000|2024-10-31 19:26:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1730402780000|2024-10-31 19:26:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1730402820000|2024-10-31 19:27:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1730402870000|2024-10-31 19:27:50|19|18.92|19.04|18.96|19.04|18.96|19|18.92|11
1730402960000|2024-10-31 19:29:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1730403000000|2024-10-31 19:30:00|||||||||2
1730403010000|2024-10-31 19:30:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730403030000|2024-10-31 19:30:30|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|0
1730403040000|2024-10-31 19:30:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1730403050000|2024-10-31 19:30:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1730403060000|2024-10-31 19:31:00|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1730403070000|2024-10-31 19:31:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1730403080000|2024-10-31 19:31:20|19.06|18.98|19.07|18.99|19.09|19.01|19.06|18.98|0
1730403090000|2024-10-31 19:31:30|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1730403100000|2024-10-31 19:31:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1730403110000|2024-10-31 19:31:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730403120000|2024-10-31 19:32:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730403130000|2024-10-31 19:32:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1730403170000|2024-10-31 19:32:50|19.11|19.03|19.12|19.04|19.14|19.06|19.11|19.03|1
1730403180000|2024-10-31 19:33:00|19.14|19.06|19.14|19.06|19.14|19.06|19.11|19.03|0
1730403190000|2024-10-31 19:33:10|19.12|19.04|19.12|19.04|19.12|19.04|19.09|19.01|0
1730403200000|2024-10-31 19:33:20|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1730403210000|2024-10-31 19:33:30|19.1|19.02|19.1|19.02|19.11|19.03|19.09|19.01|0
1730403220000|2024-10-31 19:33:40|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|0
1730403230000|2024-10-31 19:33:50|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|0
1730403260000|2024-10-31 19:34:20|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1730403300000|2024-10-31 19:35:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1730403370000|2024-10-31 19:36:10|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|0
1730403380000|2024-10-31 19:36:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1730403390000|2024-10-31 19:36:30|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1730403500000|2024-10-31 19:38:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1730403510000|2024-10-31 19:38:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1730403610000|2024-10-31 19:40:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|10
1730403620000|2024-10-31 19:40:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|10
1730403630000|2024-10-31 19:40:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1730403670000|2024-10-31 19:41:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1730403680000|2024-10-31 19:41:20|19.19|19.11|19.14|19.06|19.19|19.11|19.14|19.06|0
1730403690000|2024-10-31 19:41:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1730403700000|2024-10-31 19:41:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1730403720000|2024-10-31 19:42:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1730403730000|2024-10-31 19:42:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1730403790000|2024-10-31 19:43:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|1
1730403800000|2024-10-31 19:43:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1730403810000|2024-10-31 19:43:30|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1730403820000|2024-10-31 19:43:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1730403840000|2024-10-31 19:44:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1730403860000|2024-10-31 19:44:20|||||||||2
1730403920000|2024-10-31 19:45:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|9
1730403930000|2024-10-31 19:45:30|19.04|18.96|19.09|19.01|19.09|19.01|19.04|18.96|20
1730404030000|2024-10-31 19:47:10|19.06|18.98|19.06|18.98|19.09|19.01|19.06|18.98|1
1730404040000|2024-10-31 19:47:20|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1730404050000|2024-10-31 19:47:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1730404160000|2024-10-31 19:49:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1730404180000|2024-10-31 19:49:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|14
1730404190000|2024-10-31 19:49:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730404210000|2024-10-31 19:50:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|9
1730404220000|2024-10-31 19:50:20|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1730404230000|2024-10-31 19:50:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1730404240000|2024-10-31 19:50:40|19.02|18.94|19.01|18.93|19.04|18.96|19.01|18.93|0
1730404250000|2024-10-31 19:50:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|5
1730404260000|2024-10-31 19:51:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|2
1730404290000|2024-10-31 19:51:30|19.05|18.97|19.06|18.98|19.09|19.01|19.04|18.96|1
1730404300000|2024-10-31 19:51:40|19.05|18.97|19.06|18.98|19.07|18.99|19.04|18.96|2
1730404310000|2024-10-31 19:51:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|2
1730404320000|2024-10-31 19:52:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1730404360000|2024-10-31 19:52:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|287
1730404370000|2024-10-31 19:52:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1730404380000|2024-10-31 19:53:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|10
1730404390000|2024-10-31 19:53:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1730404400000|2024-10-31 19:53:20|19.17|19.09|19.16|19.08|19.19|19.11|19.16|19.08|0
1730404410000|2024-10-31 19:53:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1730404420000|2024-10-31 19:53:40|19.17|19.09|19.17|19.09|19.2|19.12|19.17|19.09|0
1730404430000|2024-10-31 19:53:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1730404440000|2024-10-31 19:54:00|19.2|19.12|19.2|19.12|19.21|19.13|19.2|19.12|0
1730404450000|2024-10-31 19:54:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730404470000|2024-10-31 19:54:30|||||||||2
1730404480000|2024-10-31 19:54:40|19.22|19.14|19.26|19.18|19.26|19.18|19.22|19.14|25
1730404490000|2024-10-31 19:54:50|19.31|19.23|19.31|19.23|19.31|19.23|19.26|19.18|94
1730404500000|2024-10-31 19:55:00|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|21
1730404510000|2024-10-31 19:55:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1730404540000|2024-10-31 19:55:40|||||||||5
1730404580000|2024-10-31 19:56:20|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|10
1730404590000|2024-10-31 19:56:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|3
1730404620000|2024-10-31 19:57:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1730404670000|2024-10-31 19:57:50|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|93
1730404680000|2024-10-31 19:58:00|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|21
1730404710000|2024-10-31 19:58:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|27
1730404740000|2024-10-31 19:59:00|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|81
1730404750000|2024-10-31 19:59:10|||||||||5
1730404760000|2024-10-31 19:59:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|89
1730404770000|2024-10-31 19:59:30|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|24
1730404780000|2024-10-31 19:59:40|19.46|19.38|19.46|19.38|19.46|19.38|19.41|19.33|46
1730404790000|2024-10-31 19:59:50|19.44|19.36|19.44|19.36|19.44|19.36|19.41|19.33|61
1730404800000|2024-10-31 20:00:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1730404810000|2024-10-31 20:00:10|19.4|19.32|19.38|19.3|19.4|19.32|19.36|19.28|100
1730404820000|2024-10-31 20:00:20|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|6
1730404830000|2024-10-31 20:00:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1730404840000|2024-10-31 20:00:40|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1730404850000|2024-10-31 20:00:50|19.38|19.3|19.39|19.31|19.39|19.31|19.36|19.28|0
1730404860000|2024-10-31 20:01:00|19.38|19.3|19.31|19.23|19.38|19.3|19.29|19.21|170
1730404870000|2024-10-31 20:01:10|19.33|19.25|19.39|19.31|19.39|19.31|19.33|19.25|0
1730404880000|2024-10-31 20:01:20|19.4|19.32|19.35|19.27|19.4|19.32|19.35|19.27|4
1730404890000|2024-10-31 20:01:30|19.34|19.26|19.35|19.27|19.38|19.3|19.34|19.26|90
1730404900000|2024-10-31 20:01:40|19.34|19.26|19.35|19.27|19.35|19.27|19.33|19.25|0
1730404910000|2024-10-31 20:01:50|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1730404920000|2024-10-31 20:02:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730404930000|2024-10-31 20:02:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|12
1730404960000|2024-10-31 20:02:40|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|9
1730404970000|2024-10-31 20:02:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730404980000|2024-10-31 20:03:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1730405030000|2024-10-31 20:03:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1730405040000|2024-10-31 20:04:00|19.29|19.21|19.26|19.18|19.31|19.23|19.26|19.18|14
1730405050000|2024-10-31 20:04:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1730405070000|2024-10-31 20:04:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1730405090000|2024-10-31 20:04:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1730405100000|2024-10-31 20:05:00|19.34|19.26|19.35|19.27|19.35|19.27|19.33|19.25|8
1730405120000|2024-10-31 20:05:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1730405130000|2024-10-31 20:05:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730405140000|2024-10-31 20:05:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730405150000|2024-10-31 20:05:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730405160000|2024-10-31 20:06:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1730405170000|2024-10-31 20:06:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1730405180000|2024-10-31 20:06:20|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|0
1730405190000|2024-10-31 20:06:30|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1730405200000|2024-10-31 20:06:40|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1730405210000|2024-10-31 20:06:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1730405220000|2024-10-31 20:07:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1730405230000|2024-10-31 20:07:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|8
1730405240000|2024-10-31 20:07:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1730405250000|2024-10-31 20:07:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1730405270000|2024-10-31 20:07:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730405280000|2024-10-31 20:08:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730405290000|2024-10-31 20:08:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730405320000|2024-10-31 20:08:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1730405380000|2024-10-31 20:09:40|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1730405400000|2024-10-31 20:10:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1730405410000|2024-10-31 20:10:10|19.34|19.26|19.33|19.25|19.35|19.27|19.33|19.25|10
1730405430000|2024-10-31 20:10:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730405450000|2024-10-31 20:10:50|||||||||10
1730405470000|2024-10-31 20:11:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730405480000|2024-10-31 20:11:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|7
1730405490000|2024-10-31 20:11:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730405500000|2024-10-31 20:11:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730405520000|2024-10-31 20:12:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730405550000|2024-10-31 20:12:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730405570000|2024-10-31 20:12:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1730405580000|2024-10-31 20:13:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1730405590000|2024-10-31 20:13:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730405620000|2024-10-31 20:13:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730405630000|2024-10-31 20:13:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1730405640000|2024-10-31 20:14:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|4
1730405690000|2024-10-31 20:14:50|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|0
1730406600000|2024-10-31 20:30:00|19.22|19.14|19.27|19.19|19.36|19.28|19.22|19.14|48
1730406610000|2024-10-31 20:30:10|19.26|19.18|19.31|19.23|19.34|19.26|19.26|19.18|1
1730406620000|2024-10-31 20:30:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1730406630000|2024-10-31 20:30:30|19.29|19.21|19.25|19.17|19.29|19.21|19.24|19.16|0
1730406640000|2024-10-31 20:30:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|4
1730406650000|2024-10-31 20:30:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1730406660000|2024-10-31 20:31:00|19.29|19.21|19.21|19.13|19.29|19.21|19.21|19.13|18
1730406680000|2024-10-31 20:31:20|19.22|19.14|19.29|19.21|19.29|19.21|19.22|19.14|11
1730406690000|2024-10-31 20:31:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730406700000|2024-10-31 20:31:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|1
1730406730000|2024-10-31 20:32:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1730406740000|2024-10-31 20:32:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1730406760000|2024-10-31 20:32:40|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1730406790000|2024-10-31 20:33:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1730406830000|2024-10-31 20:33:50|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|11
1730406850000|2024-10-31 20:34:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|12
1730406860000|2024-10-31 20:34:20|19.35|19.27|19.37|19.29|19.39|19.31|19.35|19.27|16
1730406870000|2024-10-31 20:34:30|19.39|19.31|19.39|19.31|19.39|19.31|19.36|19.28|0
1730406890000|2024-10-31 20:34:50|19.37|19.29|19.35|19.27|19.37|19.29|19.34|19.26|6
1730406940000|2024-10-31 20:35:40|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1730406960000|2024-10-31 20:36:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1730406980000|2024-10-31 20:36:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1730407000000|2024-10-31 20:36:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1730407010000|2024-10-31 20:36:50|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1730407020000|2024-10-31 20:37:00|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1730407030000|2024-10-31 20:37:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730407090000|2024-10-31 20:38:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730407160000|2024-10-31 20:39:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1730407170000|2024-10-31 20:39:30|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1730407180000|2024-10-31 20:39:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730407190000|2024-10-31 20:39:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730407390000|2024-10-31 20:43:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730407400000|2024-10-31 20:43:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|5
1730407460000|2024-10-31 20:44:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1730407470000|2024-10-31 20:44:30|||||||||3
1730407630000|2024-10-31 20:47:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1730407640000|2024-10-31 20:47:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1730407660000|2024-10-31 20:47:40|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1730407690000|2024-10-31 20:48:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1730407700000|2024-10-31 20:48:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1730407710000|2024-10-31 20:48:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1730407720000|2024-10-31 20:48:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1730407740000|2024-10-31 20:49:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1730407770000|2024-10-31 20:49:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|5
1730407790000|2024-10-31 20:49:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|50
1730407820000|2024-10-31 20:50:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|45
1730407880000|2024-10-31 20:51:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1730408070000|2024-10-31 20:54:30|||||||||30
1730408090000|2024-10-31 20:54:50|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|24
1730408260000|2024-10-31 20:57:40|||||||||21
1730408280000|2024-10-31 20:58:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|88
1730408370000|2024-10-31 20:59:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|16
1730408390000|2024-10-31 20:59:50|19.34|19.26|19.34|19.26|19.35|19.27|19.3|19.22|6
1730420100000|2024-11-01 00:15:00|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1730420210000|2024-11-01 00:16:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1730420730000|2024-11-01 00:25:30|19.31|19.01|19.31|19.01|19.33|19.03|19.31|19.01|0
1730420740000|2024-11-01 00:25:40|19.33|19.03|19.38|19.08|19.38|19.08|19.33|19.03|0
1730420800000|2024-11-01 00:26:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1730420830000|2024-11-01 00:27:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1730420880000|2024-11-01 00:28:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730421600000|2024-11-01 00:40:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1730423770000|2024-11-01 01:16:10|19.34||19.34||19.34||19.34||0
1730423800000|2024-11-01 01:16:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1730423810000|2024-11-01 01:16:50|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1730424720000|2024-11-01 01:32:00|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|0
1730425110000|2024-11-01 01:38:30|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|0
1730425610000|2024-11-01 01:46:50||19.13||19.13||19.13||19.13|0
1730425660000|2024-11-01 01:47:40|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|0
1730425670000|2024-11-01 01:47:50|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1730425680000|2024-11-01 01:48:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1730425690000|2024-11-01 01:48:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1730425710000|2024-11-01 01:48:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1730425720000|2024-11-01 01:48:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1730425790000|2024-11-01 01:49:50|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1730425800000|2024-11-01 01:50:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1730426150000|2024-11-01 01:55:50|19.35|19.1|19.36|19.11|19.36|19.11|19.35|19.1|0
1730426230000|2024-11-01 01:57:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1730426500000|2024-11-01 02:01:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1730426520000|2024-11-01 02:02:00|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1730426530000|2024-11-01 02:02:10|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1730426640000|2024-11-01 02:04:00|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1730426660000|2024-11-01 02:04:20|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1730427060000|2024-11-01 02:11:00|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1730427170000|2024-11-01 02:12:50|19.45|19.2|19.35|19.27|19.45|19.27|19.35|19.2|0
1730427180000|2024-11-01 02:13:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1730427250000|2024-11-01 02:14:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730427320000|2024-11-01 02:15:20|19.45|19.2|19.34|19.26|19.45|19.27|19.34|19.2|0
1730427330000|2024-11-01 02:15:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730427340000|2024-11-01 02:15:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1730427390000|2024-11-01 02:16:30|19.45|19.2|19.44|19.19|19.45|19.2|19.44|19.15|0
1730427400000|2024-11-01 02:16:40|19.45|19.15|19.44|19.19|19.45|19.19|19.44|19.15|0
1730427410000|2024-11-01 02:16:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1730427430000|2024-11-01 02:17:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1730427520000|2024-11-01 02:18:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1730427540000|2024-11-01 02:19:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1730427550000|2024-11-01 02:19:10|19.4|19.15|19.41|19.16|19.41|19.16|19.4|19.15|0
1730427700000|2024-11-01 02:21:40|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1730427720000|2024-11-01 02:22:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1730427740000|2024-11-01 02:22:20|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1730427800000|2024-11-01 02:23:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730427830000|2024-11-01 02:23:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1730428080000|2024-11-01 02:28:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1730428090000|2024-11-01 02:28:10|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1730428690000|2024-11-01 02:38:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730428840000|2024-11-01 02:40:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1730428860000|2024-11-01 02:41:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730429030000|2024-11-01 02:43:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1730429100000|2024-11-01 02:45:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730429180000|2024-11-01 02:46:20|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1730429210000|2024-11-01 02:46:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730429370000|2024-11-01 02:49:30|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1730429390000|2024-11-01 02:49:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730429450000|2024-11-01 02:50:50|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1730429490000|2024-11-01 02:51:30|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730430130000|2024-11-01 03:02:10|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1730430140000|2024-11-01 03:02:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730430210000|2024-11-01 03:03:30|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1730430260000|2024-11-01 03:04:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730430270000|2024-11-01 03:04:30|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1730430330000|2024-11-01 03:05:30|19.4|19.1|19.39|19.14|19.4|19.14|19.39|19.1|0
1730430430000|2024-11-01 03:07:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1730430490000|2024-11-01 03:08:10||19.15||19.15||19.15||19.15|0
1730430530000|2024-11-01 03:08:50|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1730430540000|2024-11-01 03:09:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1730430650000|2024-11-01 03:10:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1730430670000|2024-11-01 03:11:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1730431200000|2024-11-01 03:20:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1730431900000|2024-11-01 03:31:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1730432110000|2024-11-01 03:35:10|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1730432130000|2024-11-01 03:35:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1730432480000|2024-11-01 03:41:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1730432550000|2024-11-01 03:42:30|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1730432770000|2024-11-01 03:46:10|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1730432800000|2024-11-01 03:46:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1730434000000|2024-11-01 04:06:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1730434020000|2024-11-01 04:07:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1730434060000|2024-11-01 04:07:40|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1730434090000|2024-11-01 04:08:10|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1730434100000|2024-11-01 04:08:20|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1730434500000|2024-11-01 04:15:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1730435180000|2024-11-01 04:26:20|19.31|19.05|19.28|19.03|19.31|19.05|19.28|19.01|0
1730435190000|2024-11-01 04:26:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1730435200000|2024-11-01 04:26:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1730435220000|2024-11-01 04:27:00|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1730435250000|2024-11-01 04:27:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1730435350000|2024-11-01 04:29:10|19.25|19.17|19.3|19.05|19.3|19.17|19.25|19.03|0
1730435370000|2024-11-01 04:29:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1730435380000|2024-11-01 04:29:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1730435610000|2024-11-01 04:33:30|19.31|19.06|19.24|19.16|19.31|19.16|19.22|19.06|0
1730435620000|2024-11-01 04:33:40|19.31|19.06|19.24|19.16|19.31|19.16|19.24|19.06|0
1730435650000|2024-11-01 04:34:10|19.31|19.06|19.24|19.16|19.31|19.16|19.24|19.06|0
1730435690000|2024-11-01 04:34:50|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1730435900000|2024-11-01 04:38:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730435950000|2024-11-01 04:39:10|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1730436560000|2024-11-01 04:49:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1730436570000|2024-11-01 04:49:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730436620000|2024-11-01 04:50:20|19.31|19.06|19.21|19.13|19.31|19.13|19.21|19.06|0
1730437180000|2024-11-01 04:59:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730437440000|2024-11-01 05:04:00|19.32|19.07|19.22|19.14|19.32|19.14|19.22|19.07|0
1730437520000|2024-11-01 05:05:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1730437660000|2024-11-01 05:07:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730437670000|2024-11-01 05:07:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730437780000|2024-11-01 05:09:40|19.32|19.07|19.25|19.17|19.32|19.17|19.25|19.07|0
1730437790000|2024-11-01 05:09:50|19.26|19.18|19.32|19.07|19.32|19.18|19.26|19.07|0
1730437800000|2024-11-01 05:10:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730437820000|2024-11-01 05:10:20|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1730437850000|2024-11-01 05:10:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730437860000|2024-11-01 05:11:00|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1730437890000|2024-11-01 05:11:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730438020000|2024-11-01 05:13:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730438030000|2024-11-01 05:13:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730438190000|2024-11-01 05:16:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1730438270000|2024-11-01 05:17:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1730438280000|2024-11-01 05:18:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1730438680000|2024-11-01 05:24:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1730438690000|2024-11-01 05:24:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730438710000|2024-11-01 05:25:10|19.32|19.07|19.26|19.18|19.32|19.18|19.26|19.07|0
1730438740000|2024-11-01 05:25:40|19.33|19.08|19.32|19.07|19.33|19.08|19.32|19.07|0
1730438750000|2024-11-01 05:25:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1730438770000|2024-11-01 05:26:10|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1730438790000|2024-11-01 05:26:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1730438810000|2024-11-01 05:26:50|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1730438850000|2024-11-01 05:27:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730439000000|2024-11-01 05:30:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730439050000|2024-11-01 05:30:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1730439060000|2024-11-01 05:31:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730439120000|2024-11-01 05:32:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1730439160000|2024-11-01 05:32:40|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|2
1730439200000|2024-11-01 05:33:20|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|2
1730439230000|2024-11-01 05:33:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730439310000|2024-11-01 05:35:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1730439340000|2024-11-01 05:35:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730439550000|2024-11-01 05:39:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1730439600000|2024-11-01 05:40:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1730439750000|2024-11-01 05:42:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1730439760000|2024-11-01 05:42:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1730439780000|2024-11-01 05:43:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1730439790000|2024-11-01 05:43:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730439950000|2024-11-01 05:45:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1730439960000|2024-11-01 05:46:00|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|0
1730440020000|2024-11-01 05:47:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1730440180000|2024-11-01 05:49:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1730440260000|2024-11-01 05:51:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1730440280000|2024-11-01 05:51:20|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1730440300000|2024-11-01 05:51:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1730440420000|2024-11-01 05:53:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1730440430000|2024-11-01 05:53:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1730440480000|2024-11-01 05:54:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1730440490000|2024-11-01 05:54:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730440500000|2024-11-01 05:55:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1730440510000|2024-11-01 05:55:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1730440520000|2024-11-01 05:55:20|19.21|19.13|19.2|19.12|19.22|19.14|19.2|19.12|0
1730440530000|2024-11-01 05:55:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730440540000|2024-11-01 05:55:40|19.21|19.13|19.22|19.14|19.22|19.14|19.2|19.12|0
1730440600000|2024-11-01 05:56:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730440620000|2024-11-01 05:57:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1730440630000|2024-11-01 05:57:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730440640000|2024-11-01 05:57:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1730440650000|2024-11-01 05:57:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1730440670000|2024-11-01 05:57:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730440760000|2024-11-01 05:59:20|19.21|19.13|19.22|19.14|19.22|19.14|19.2|19.12|0
1730440840000|2024-11-01 06:00:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1730440860000|2024-11-01 06:01:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1730440870000|2024-11-01 06:01:10|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1730440880000|2024-11-01 06:01:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1730440890000|2024-11-01 06:01:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1730440970000|2024-11-01 06:02:50|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1730441010000|2024-11-01 06:03:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730441020000|2024-11-01 06:03:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1730441030000|2024-11-01 06:03:50|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1730441050000|2024-11-01 06:04:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1730441100000|2024-11-01 06:05:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1730441190000|2024-11-01 06:06:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730441230000|2024-11-01 06:07:10|19.21|19.13|19.22|19.14|19.22|19.14|19.2|19.12|0
1730441240000|2024-11-01 06:07:20|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|0
1730441280000|2024-11-01 06:08:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1730441290000|2024-11-01 06:08:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730441340000|2024-11-01 06:09:00|19.21|19.13|19.21|19.13|19.22|19.14|19.2|19.12|1
1730441350000|2024-11-01 06:09:10|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1730441400000|2024-11-01 06:10:00|19.21|19.13|19.22|19.14|19.22|19.14|19.2|19.12|0
1730441440000|2024-11-01 06:10:40|19.23|19.15|19.22|19.14|19.25|19.17|19.22|19.14|0
1730441450000|2024-11-01 06:10:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1730441460000|2024-11-01 06:11:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730441520000|2024-11-01 06:12:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1730441580000|2024-11-01 06:13:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1730441600000|2024-11-01 06:13:20|19.23|19.15|19.23|19.15|19.25|19.17|19.22|19.14|0
1730441610000|2024-11-01 06:13:30|19.22|19.14|19.21|19.13|19.22|19.14|19.2|19.12|0
1730441620000|2024-11-01 06:13:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1730441730000|2024-11-01 06:15:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1730441770000|2024-11-01 06:16:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1730441810000|2024-11-01 06:16:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1730441820000|2024-11-01 06:17:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1730441840000|2024-11-01 06:17:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1730442040000|2024-11-01 06:20:40|19.36|19.11|19.26|19.18|19.36|19.18|19.26|19.11|2
1730442280000|2024-11-01 06:24:40|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1730442300000|2024-11-01 06:25:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1730442380000|2024-11-01 06:26:20|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1730442390000|2024-11-01 06:26:30|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1730442410000|2024-11-01 06:26:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730442420000|2024-11-01 06:27:00|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1730442480000|2024-11-01 06:28:00|19.31|19.23|19.37|19.12|19.38|19.23|19.31|19.12|0
1730442700000|2024-11-01 06:31:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730442710000|2024-11-01 06:31:50|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1730442750000|2024-11-01 06:32:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730442780000|2024-11-01 06:33:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730442790000|2024-11-01 06:33:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730442870000|2024-11-01 06:34:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730442900000|2024-11-01 06:35:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730443040000|2024-11-01 06:37:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1730443060000|2024-11-01 06:37:40|19.41|19.16|19.31|19.23|19.41|19.23|19.31|19.16|0
1730443070000|2024-11-01 06:37:50|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1730443090000|2024-11-01 06:38:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730443330000|2024-11-01 06:42:10|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1730443360000|2024-11-01 06:42:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730443470000|2024-11-01 06:44:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1730443560000|2024-11-01 06:46:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1730443590000|2024-11-01 06:46:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730443730000|2024-11-01 06:48:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730443750000|2024-11-01 06:49:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1730443760000|2024-11-01 06:49:20|19.41|19.16|19.31|19.23|19.41|19.23|19.31|19.16|0
1730443790000|2024-11-01 06:49:50|19.41|19.16|19.33|19.25|19.41|19.25|19.32|19.16|0
1730443930000|2024-11-01 06:52:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1730443950000|2024-11-01 06:52:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1730444070000|2024-11-01 06:54:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1730444090000|2024-11-01 06:54:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1730444180000|2024-11-01 06:56:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1730444200000|2024-11-01 06:56:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1730444230000|2024-11-01 06:57:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1730444240000|2024-11-01 06:57:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730444250000|2024-11-01 06:57:30|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1730444270000|2024-11-01 06:57:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1730444360000|2024-11-01 06:59:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|1
1730444380000|2024-11-01 06:59:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730444400000|2024-11-01 07:00:00|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1730444410000|2024-11-01 07:00:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730444420000|2024-11-01 07:00:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1730444460000|2024-11-01 07:01:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1730444470000|2024-11-01 07:01:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1730444480000|2024-11-01 07:01:20|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|0
1730444740000|2024-11-01 07:05:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1730444780000|2024-11-01 07:06:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1730444820000|2024-11-01 07:07:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|4
1730444860000|2024-11-01 07:07:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1730444870000|2024-11-01 07:07:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730444930000|2024-11-01 07:08:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1730445030000|2024-11-01 07:10:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1730445050000|2024-11-01 07:10:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1730445280000|2024-11-01 07:14:40|||||||||1
1730445340000|2024-11-01 07:15:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1730445360000|2024-11-01 07:16:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1730445460000|2024-11-01 07:17:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1730445590000|2024-11-01 07:19:50|||||||||15
1730445630000|2024-11-01 07:20:30|||||||||1
1730445800000|2024-11-01 07:23:20|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|1
1730446020000|2024-11-01 07:27:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1730446070000|2024-11-01 07:27:50|||||||||36
1730446200000|2024-11-01 07:30:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1730446240000|2024-11-01 07:30:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730446260000|2024-11-01 07:31:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730446280000|2024-11-01 07:31:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1730446290000|2024-11-01 07:31:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730446300000|2024-11-01 07:31:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|4
1730446310000|2024-11-01 07:31:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1730446350000|2024-11-01 07:32:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1730446360000|2024-11-01 07:32:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730446380000|2024-11-01 07:33:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1730446440000|2024-11-01 07:34:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730446520000|2024-11-01 07:35:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1730446540000|2024-11-01 07:35:40|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1730446560000|2024-11-01 07:36:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730446570000|2024-11-01 07:36:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1730446580000|2024-11-01 07:36:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1730446590000|2024-11-01 07:36:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1730446610000|2024-11-01 07:36:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730446690000|2024-11-01 07:38:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1730446710000|2024-11-01 07:38:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1730446850000|2024-11-01 07:40:50|||||||||5
1730446860000|2024-11-01 07:41:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1730446890000|2024-11-01 07:41:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1730446900000|2024-11-01 07:41:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1730447140000|2024-11-01 07:45:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1730447190000|2024-11-01 07:46:30|||||||||1
1730447200000|2024-11-01 07:46:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1730447210000|2024-11-01 07:46:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1730447220000|2024-11-01 07:47:00|||||||||1
1730447240000|2024-11-01 07:47:20|||||||||1
1730447250000|2024-11-01 07:47:30|||||||||1
1730447260000|2024-11-01 07:47:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1730447280000|2024-11-01 07:48:00|||||||||1
1730447290000|2024-11-01 07:48:10|||||||||1
1730447300000|2024-11-01 07:48:20|||||||||1
1730447340000|2024-11-01 07:49:00|||||||||1
1730447350000|2024-11-01 07:49:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|1
1730447370000|2024-11-01 07:49:30|||||||||1
1730447400000|2024-11-01 07:50:00|||||||||1
1730447420000|2024-11-01 07:50:20|||||||||1
1730447450000|2024-11-01 07:50:50|||||||||1
1730447470000|2024-11-01 07:51:10|||||||||1
1730447500000|2024-11-01 07:51:40|||||||||1
1730447520000|2024-11-01 07:52:00|||||||||1
1730447550000|2024-11-01 07:52:30|||||||||1
1730447560000|2024-11-01 07:52:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|61
1730447570000|2024-11-01 07:52:50|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|91
1730447580000|2024-11-01 07:53:00|||||||||1
1730447600000|2024-11-01 07:53:20|||||||||1
1730447610000|2024-11-01 07:53:30|||||||||1
1730447620000|2024-11-01 07:53:40|||||||||1
1730447630000|2024-11-01 07:53:50|19.32|19.24|19.32|19.24|19.35|19.27|19.32|19.24|12
1730447640000|2024-11-01 07:54:00|||||||||1
1730447660000|2024-11-01 07:54:20|||||||||1
1730447680000|2024-11-01 07:54:40|||||||||2
1730447700000|2024-11-01 07:55:00|||||||||1
1730447720000|2024-11-01 07:55:20|||||||||2
1730447750000|2024-11-01 07:55:50|||||||||1
1730447760000|2024-11-01 07:56:00|||||||||2
1730447770000|2024-11-01 07:56:10|||||||||1
1730447790000|2024-11-01 07:56:30|||||||||2
1730447800000|2024-11-01 07:56:40|||||||||1
1730447810000|2024-11-01 07:56:50|||||||||2
1730447830000|2024-11-01 07:57:10|||||||||2
1730447840000|2024-11-01 07:57:20|||||||||1
1730447850000|2024-11-01 07:57:30|||||||||1
1730447870000|2024-11-01 07:57:50|||||||||2
1730447880000|2024-11-01 07:58:00|||||||||2
1730447900000|2024-11-01 07:58:20|||||||||1
1730447920000|2024-11-01 07:58:40|||||||||2
1730447930000|2024-11-01 07:58:50|||||||||1
1730447950000|2024-11-01 07:59:10|||||||||2
1730447960000|2024-11-01 07:59:20|||||||||1
1730447970000|2024-11-01 07:59:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|41
1730447990000|2024-11-01 07:59:50|19.35|19.27|19.35|19.27|19.36|19.28|19.33|19.25|3
1730448000000|2024-11-01 08:00:00|19.37|19.29|19.32|19.24|19.37|19.29|19.32|19.24|10
1730448010000|2024-11-01 08:00:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1730448020000|2024-11-01 08:00:20|19.32|19.24|19.3|19.22|19.33|19.25|19.3|19.22|64
1730448050000|2024-11-01 08:00:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1730448060000|2024-11-01 08:01:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|5
1730448070000|2024-11-01 08:01:10|||||||||5
1730448080000|2024-11-01 08:01:20|||||||||3
1730448090000|2024-11-01 08:01:30|19.33|19.25|19.31|19.23|19.33|19.25|19.3|19.22|24
1730448100000|2024-11-01 08:01:40|19.32|19.24|19.31|19.23|19.33|19.25|19.3|19.22|46
1730448110000|2024-11-01 08:01:50|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|6
1730448140000|2024-11-01 08:02:20|19.3|19.22|19.28|19.2|19.3|19.22|19.27|19.19|19
1730448150000|2024-11-01 08:02:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1730448220000|2024-11-01 08:03:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1730448230000|2024-11-01 08:03:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1730448300000|2024-11-01 08:05:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|14
1730448310000|2024-11-01 08:05:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|2
1730448320000|2024-11-01 08:05:20|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|32
1730448340000|2024-11-01 08:05:40|||||||||2
1730448350000|2024-11-01 08:05:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|8
1730448370000|2024-11-01 08:06:10|||||||||2
1730448380000|2024-11-01 08:06:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|67
1730448390000|2024-11-01 08:06:30|19.18|19.1|19.17|19.09|19.19|19.11|19.17|19.09|0
1730448400000|2024-11-01 08:06:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1730448410000|2024-11-01 08:06:50|19.17|19.09|19.17|19.09|19.18|19.1|19.17|19.09|0
1730448540000|2024-11-01 08:09:00|||||||||3
1730448570000|2024-11-01 08:09:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|18
1730448580000|2024-11-01 08:09:40|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1730448590000|2024-11-01 08:09:50|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|25
1730448600000|2024-11-01 08:10:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1730448610000|2024-11-01 08:10:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|7
1730448620000|2024-11-01 08:10:20|||||||||3
1730448650000|2024-11-01 08:10:50|||||||||1
1730448710000|2024-11-01 08:11:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|58
1730448720000|2024-11-01 08:12:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|26
1730448730000|2024-11-01 08:12:10|||||||||3
1730448750000|2024-11-01 08:12:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|5
1730448760000|2024-11-01 08:12:40|||||||||4
1730448780000|2024-11-01 08:13:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|38
1730448790000|2024-11-01 08:13:10|||||||||6
1730448800000|2024-11-01 08:13:20|||||||||2
1730448820000|2024-11-01 08:13:40|19.07|18.99|19.08|19|19.09|19.01|19.07|18.99|0
1730448830000|2024-11-01 08:13:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1730448840000|2024-11-01 08:14:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|34
1730448850000|2024-11-01 08:14:10|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|1
1730448860000|2024-11-01 08:14:20|||||||||9
1730448900000|2024-11-01 08:15:00|||||||||3
1730448920000|2024-11-01 08:15:20|||||||||1
1730448950000|2024-11-01 08:15:50|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|2
1730448960000|2024-11-01 08:16:00|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|1
1730448980000|2024-11-01 08:16:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|1
1730448990000|2024-11-01 08:16:30|||||||||2
1730449000000|2024-11-01 08:16:40|||||||||14
1730449010000|2024-11-01 08:16:50|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|29
1730449020000|2024-11-01 08:17:00|||||||||2
1730449030000|2024-11-01 08:17:10|||||||||2
1730449040000|2024-11-01 08:17:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1730449060000|2024-11-01 08:17:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|4
1730449070000|2024-11-01 08:17:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1730449080000|2024-11-01 08:18:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|5
1730449090000|2024-11-01 08:18:10|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|1
1730449110000|2024-11-01 08:18:30|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1730449130000|2024-11-01 08:18:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1730449140000|2024-11-01 08:19:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1730449170000|2024-11-01 08:19:30|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|0
1730449180000|2024-11-01 08:19:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1730449200000|2024-11-01 08:20:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1730449210000|2024-11-01 08:20:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1730449220000|2024-11-01 08:20:20|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|7
1730449260000|2024-11-01 08:21:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|34
1730449270000|2024-11-01 08:21:10|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|49
1730449280000|2024-11-01 08:21:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|1
1730449290000|2024-11-01 08:21:30|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|5
1730449330000|2024-11-01 08:22:10|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|65
1730449340000|2024-11-01 08:22:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|5
1730449350000|2024-11-01 08:22:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1730449380000|2024-11-01 08:23:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|122
1730449410000|2024-11-01 08:23:30|||||||||1
1730449420000|2024-11-01 08:23:40|19.08|19|19.04|18.96|19.08|19|19.04|18.96|61
1730449430000|2024-11-01 08:23:50|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|163
1730449470000|2024-11-01 08:24:30|||||||||3
1730449510000|2024-11-01 08:25:10|||||||||4
1730449610000|2024-11-01 08:26:50|||||||||3
1730449630000|2024-11-01 08:27:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|32
1730449640000|2024-11-01 08:27:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730449650000|2024-11-01 08:27:30|||||||||4
1730449690000|2024-11-01 08:28:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1730449700000|2024-11-01 08:28:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730449710000|2024-11-01 08:28:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|63
1730449720000|2024-11-01 08:28:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|5
1730449730000|2024-11-01 08:28:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|17
1730449740000|2024-11-01 08:29:00|19.08|19|19.08|19|19.08|19|19.07|18.99|2
1730449750000|2024-11-01 08:29:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1730449780000|2024-11-01 08:29:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|2
1730449800000|2024-11-01 08:30:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|6
1730449840000|2024-11-01 08:30:40|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1730449880000|2024-11-01 08:31:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|67
1730449890000|2024-11-01 08:31:30|19.08|19|19.08|19|19.08|19|19.08|19|8
1730449920000|2024-11-01 08:32:00|19.09|19.01|19.07|18.99|19.11|19.03|19.07|18.99|4
1730449960000|2024-11-01 08:32:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|38
1730449970000|2024-11-01 08:32:50|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|4
1730450020000|2024-11-01 08:33:40|||||||||29
1730450040000|2024-11-01 08:34:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|21
1730450150000|2024-11-01 08:35:50|||||||||1
1730450160000|2024-11-01 08:36:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|3
1730450260000|2024-11-01 08:37:40|||||||||1
1730450280000|2024-11-01 08:38:00|19.09|19.01|19.09|19.01|19.12|19.04|19.09|19.01|124
1730450300000|2024-11-01 08:38:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730450350000|2024-11-01 08:39:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|4
1730450360000|2024-11-01 08:39:20|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|0
1730450370000|2024-11-01 08:39:30|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1730450380000|2024-11-01 08:39:40|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1730450390000|2024-11-01 08:39:50|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|8
1730450400000|2024-11-01 08:40:00|19.08|19|19.08|19|19.09|19.01|19.07|18.99|2
1730450410000|2024-11-01 08:40:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1730450420000|2024-11-01 08:40:20|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|5
1730450490000|2024-11-01 08:41:30|||||||||2
1730450530000|2024-11-01 08:42:10|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|101
1730450550000|2024-11-01 08:42:30|||||||||49
1730450560000|2024-11-01 08:42:40|19.11|19.03|19.08|19|19.11|19.03|19.08|19|41
1730450570000|2024-11-01 08:42:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730450580000|2024-11-01 08:43:00|||||||||4
1730450600000|2024-11-01 08:43:20|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|11
1730450610000|2024-11-01 08:43:30|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|58
1730450620000|2024-11-01 08:43:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|10
1730450630000|2024-11-01 08:43:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730450640000|2024-11-01 08:44:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1730450660000|2024-11-01 08:44:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730450730000|2024-11-01 08:45:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730450750000|2024-11-01 08:45:50|||||||||4
1730450780000|2024-11-01 08:46:20|||||||||1
1730450790000|2024-11-01 08:46:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730450800000|2024-11-01 08:46:40|19.08|19|19.08|19|19.08|19|19.08|19|2
1730450810000|2024-11-01 08:46:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|1
1730450820000|2024-11-01 08:47:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|29
1730450830000|2024-11-01 08:47:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|3
1730450850000|2024-11-01 08:47:30|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|3
1730450880000|2024-11-01 08:48:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730450900000|2024-11-01 08:48:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730450910000|2024-11-01 08:48:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|6
1730450950000|2024-11-01 08:49:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1730450960000|2024-11-01 08:49:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|3
1730450990000|2024-11-01 08:49:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|1
1730451010000|2024-11-01 08:50:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730451020000|2024-11-01 08:50:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730451030000|2024-11-01 08:50:30|||||||||2
1730451090000|2024-11-01 08:51:30|||||||||4
1730451100000|2024-11-01 08:51:40|19.06|18.98|19.07|18.99|19.07|18.99|19.04|18.96|103
1730451180000|2024-11-01 08:53:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|119
1730451270000|2024-11-01 08:54:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|7
1730451280000|2024-11-01 08:54:40|19.09|19.01|19.07|18.99|19.11|19.03|19.07|18.99|5
1730451290000|2024-11-01 08:54:50|||||||||12
1730451330000|2024-11-01 08:55:30|||||||||24
1730451340000|2024-11-01 08:55:40|19.08|19|19.12|19.04|19.12|19.04|19.08|19|17
1730451430000|2024-11-01 08:57:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|61
1730451540000|2024-11-01 08:59:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|8
1730451550000|2024-11-01 08:59:10|19.11|19.03|19.12|19.04|19.12|19.04|19.09|19.01|10
1730451560000|2024-11-01 08:59:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|5
1730451570000|2024-11-01 08:59:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1730451620000|2024-11-01 09:00:20|||||||||2
1730451630000|2024-11-01 09:00:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|5
1730451640000|2024-11-01 09:00:40|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|1
1730451650000|2024-11-01 09:00:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730451660000|2024-11-01 09:01:00|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|0
1730451670000|2024-11-01 09:01:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1730451680000|2024-11-01 09:01:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1730451690000|2024-11-01 09:01:30|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1730451700000|2024-11-01 09:01:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730451720000|2024-11-01 09:02:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|11
1730451750000|2024-11-01 09:02:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|3
1730451770000|2024-11-01 09:02:50|||||||||4
1730451810000|2024-11-01 09:03:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730451820000|2024-11-01 09:03:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1730451830000|2024-11-01 09:03:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730451840000|2024-11-01 09:04:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730451900000|2024-11-01 09:05:00|19.06|18.98|19.07|18.99|19.07|18.99|19.04|18.96|10
1730451950000|2024-11-01 09:05:50|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|127
1730452030000|2024-11-01 09:07:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730452040000|2024-11-01 09:07:20|19.08|19|19.11|19.03|19.11|19.03|19.08|19|5
1730452050000|2024-11-01 09:07:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1730452060000|2024-11-01 09:07:40|||||||||1
1730452090000|2024-11-01 09:08:10|||||||||13
1730452110000|2024-11-01 09:08:30|||||||||4
1730452130000|2024-11-01 09:08:50|||||||||7
1730452140000|2024-11-01 09:09:00|19.09|19.01|19.08|19|19.09|19.01|19.07|18.99|104
1730452150000|2024-11-01 09:09:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1730452160000|2024-11-01 09:09:20|19.09|19.01|19.08|19|19.09|19.01|19.08|19|8
1730452170000|2024-11-01 09:09:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|4
1730452180000|2024-11-01 09:09:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730452190000|2024-11-01 09:09:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730452200000|2024-11-01 09:10:00|||||||||9
1730452210000|2024-11-01 09:10:10|19.11|19.03|19.11|19.03|19.11|19.03|19.09|19.01|14
1730452220000|2024-11-01 09:10:20|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1730452230000|2024-11-01 09:10:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1730452240000|2024-11-01 09:10:40|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|44
1730452250000|2024-11-01 09:10:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730452270000|2024-11-01 09:11:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1730452280000|2024-11-01 09:11:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|94
1730452290000|2024-11-01 09:11:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|5
1730452300000|2024-11-01 09:11:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1730452310000|2024-11-01 09:11:50|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1730452350000|2024-11-01 09:12:30|||||||||3
1730452470000|2024-11-01 09:14:30|||||||||3
1730452500000|2024-11-01 09:15:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1730452510000|2024-11-01 09:15:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1730452520000|2024-11-01 09:15:20|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1730452560000|2024-11-01 09:16:00|19.12|19.04|19.11|19.03|19.12|19.04|19.09|19.01|0
1730452570000|2024-11-01 09:16:10|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|0
1730452600000|2024-11-01 09:16:40|||||||||20
1730452630000|2024-11-01 09:17:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1730452650000|2024-11-01 09:17:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730452660000|2024-11-01 09:17:40|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|6
1730452670000|2024-11-01 09:17:50|19.11|19.03|19.11|19.03|19.12|19.04|19.09|19.01|0
1730452680000|2024-11-01 09:18:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730452690000|2024-11-01 09:18:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|111
1730452700000|2024-11-01 09:18:20|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|215
1730452710000|2024-11-01 09:18:30|||||||||19
1730452770000|2024-11-01 09:19:30|||||||||54
1730452810000|2024-11-01 09:20:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1730452830000|2024-11-01 09:20:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|118
1730452860000|2024-11-01 09:21:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|1
1730452870000|2024-11-01 09:21:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|3
1730452930000|2024-11-01 09:22:10|||||||||12
1730452940000|2024-11-01 09:22:20|||||||||1
1730452970000|2024-11-01 09:22:50|||||||||9
1730453010000|2024-11-01 09:23:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|400
1730453020000|2024-11-01 09:23:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|128
1730453030000|2024-11-01 09:23:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730453060000|2024-11-01 09:24:20|||||||||1
1730453070000|2024-11-01 09:24:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1730453080000|2024-11-01 09:24:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1730453100000|2024-11-01 09:25:00|||||||||2
1730453110000|2024-11-01 09:25:10|18.98|18.9|18.99|18.91|18.99|18.91|18.97|18.89|180
1730453140000|2024-11-01 09:25:40|||||||||4
1730453170000|2024-11-01 09:26:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|115
1730453180000|2024-11-01 09:26:20|18.98|18.9|18.99|18.91|18.99|18.91|18.97|18.89|3
1730453190000|2024-11-01 09:26:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1730453200000|2024-11-01 09:26:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|9
1730453210000|2024-11-01 09:26:50|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|8
1730453230000|2024-11-01 09:27:10|||||||||2
1730453320000|2024-11-01 09:28:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|62
1730453330000|2024-11-01 09:28:50|||||||||9
1730453340000|2024-11-01 09:29:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|6
1730453370000|2024-11-01 09:29:30|||||||||15
1730453390000|2024-11-01 09:29:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1730453400000|2024-11-01 09:30:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1730453410000|2024-11-01 09:30:10|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|3
1730453420000|2024-11-01 09:30:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1730453480000|2024-11-01 09:31:20|||||||||4
1730453530000|2024-11-01 09:32:10|||||||||2
1730453540000|2024-11-01 09:32:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|12
1730453560000|2024-11-01 09:32:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1730453640000|2024-11-01 09:34:00|||||||||11
1730453700000|2024-11-01 09:35:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|15
1730453710000|2024-11-01 09:35:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1730453730000|2024-11-01 09:35:30|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1730453740000|2024-11-01 09:35:40|19.02|18.94|19.02|18.94|19.02|18.94|18.99|18.91|0
1730453750000|2024-11-01 09:35:50|19.04|18.96|19.02|18.94|19.04|18.96|19.01|18.93|17
1730453760000|2024-11-01 09:36:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1730453810000|2024-11-01 09:36:50|||||||||2
1730453820000|2024-11-01 09:37:00|||||||||14
1730453910000|2024-11-01 09:38:30|||||||||2
1730453920000|2024-11-01 09:38:40|||||||||29
1730453950000|2024-11-01 09:39:10|19.01|18.93|19.01|18.93|19.02|18.94|18.99|18.91|0
1730453960000|2024-11-01 09:39:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|16
1730453990000|2024-11-01 09:39:50|||||||||1
1730454040000|2024-11-01 09:40:40|||||||||1
1730454050000|2024-11-01 09:40:50|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|6
1730454120000|2024-11-01 09:42:00|||||||||1
1730454130000|2024-11-01 09:42:10|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|5
1730454160000|2024-11-01 09:42:40|||||||||4
1730454230000|2024-11-01 09:43:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1730454340000|2024-11-01 09:45:40|||||||||1
1730454360000|2024-11-01 09:46:00|||||||||271
1730454430000|2024-11-01 09:47:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1730454440000|2024-11-01 09:47:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730454460000|2024-11-01 09:47:40|||||||||1
1730454510000|2024-11-01 09:48:30|||||||||1
1730454540000|2024-11-01 09:49:00|||||||||20
1730454570000|2024-11-01 09:49:30|||||||||1
1730454590000|2024-11-01 09:49:50|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|41
1730454660000|2024-11-01 09:51:00|||||||||3
1730454810000|2024-11-01 09:53:30|||||||||3
1730455000000|2024-11-01 09:56:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|29
1730455010000|2024-11-01 09:56:50|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|16
1730455110000|2024-11-01 09:58:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|7
1730455120000|2024-11-01 09:58:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|1
1730455150000|2024-11-01 09:59:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1730455160000|2024-11-01 09:59:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1730455200000|2024-11-01 10:00:00|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|6
1730455210000|2024-11-01 10:00:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1730455240000|2024-11-01 10:00:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1730455250000|2024-11-01 10:00:50|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1730455260000|2024-11-01 10:01:00|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1730455270000|2024-11-01 10:01:10|19.03|18.95|19.04|18.96|19.04|18.96|19.02|18.94|0
1730455390000|2024-11-01 10:03:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1730455400000|2024-11-01 10:03:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730455410000|2024-11-01 10:03:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1730455470000|2024-11-01 10:04:30|||||||||1
1730455490000|2024-11-01 10:04:50|||||||||3
1730455520000|2024-11-01 10:05:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|21
1730455550000|2024-11-01 10:05:50|||||||||1
1730455570000|2024-11-01 10:06:10|||||||||3
1730455600000|2024-11-01 10:06:40|||||||||2
1730455650000|2024-11-01 10:07:30|||||||||1
1730455670000|2024-11-01 10:07:50|||||||||1
1730455700000|2024-11-01 10:08:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1730455710000|2024-11-01 10:08:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730455800000|2024-11-01 10:10:00|||||||||3
1730455810000|2024-11-01 10:10:10|||||||||51
1730455870000|2024-11-01 10:11:10|||||||||1
1730455900000|2024-11-01 10:11:40|||||||||7
1730455940000|2024-11-01 10:12:20|||||||||9
1730455970000|2024-11-01 10:12:50|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|141
1730456020000|2024-11-01 10:13:40|||||||||1
1730456080000|2024-11-01 10:14:40|||||||||2
1730456120000|2024-11-01 10:15:20|||||||||26
1730456170000|2024-11-01 10:16:10|||||||||2
1730456230000|2024-11-01 10:17:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|158
1730456290000|2024-11-01 10:18:10|||||||||12
1730456470000|2024-11-01 10:21:10|||||||||2
1730456570000|2024-11-01 10:22:50|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|40
1730456590000|2024-11-01 10:23:10|||||||||15
1730456600000|2024-11-01 10:23:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|1
1730456610000|2024-11-01 10:23:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730456620000|2024-11-01 10:23:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|4
1730456630000|2024-11-01 10:23:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1730456730000|2024-11-01 10:25:30|||||||||1
1730456760000|2024-11-01 10:26:00|18.97|18.89|18.94|18.86|18.98|18.9|18.94|18.86|86
1730456780000|2024-11-01 10:26:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|12
1730456830000|2024-11-01 10:27:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1730456900000|2024-11-01 10:28:20|||||||||1
1730456940000|2024-11-01 10:29:00|||||||||3
1730456950000|2024-11-01 10:29:10|||||||||3
1730457080000|2024-11-01 10:31:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|30
1730457110000|2024-11-01 10:31:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1730457300000|2024-11-01 10:35:00|||||||||65
1730457360000|2024-11-01 10:36:00|||||||||3
1730457500000|2024-11-01 10:38:20|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|38
1730457640000|2024-11-01 10:40:40|||||||||90
1730457660000|2024-11-01 10:41:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|10
1730457670000|2024-11-01 10:41:10|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1730457680000|2024-11-01 10:41:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1730457740000|2024-11-01 10:42:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|1
1730457980000|2024-11-01 10:46:20|||||||||3
1730458060000|2024-11-01 10:47:40|||||||||1
1730458100000|2024-11-01 10:48:20|||||||||3
1730458190000|2024-11-01 10:49:50|||||||||2
1730458280000|2024-11-01 10:51:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|11
1730458330000|2024-11-01 10:52:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1730458420000|2024-11-01 10:53:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|41
1730458430000|2024-11-01 10:53:50|||||||||48
1730458570000|2024-11-01 10:56:10|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|80
1730458580000|2024-11-01 10:56:20|18.88|18.8|18.9|18.82|18.92|18.84|18.87|18.79|0
1730458590000|2024-11-01 10:56:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1730458600000|2024-11-01 10:56:40|18.89|18.81|18.9|18.82|18.9|18.82|18.88|18.8|0
1730458620000|2024-11-01 10:57:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|0
1730458630000|2024-11-01 10:57:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1730458640000|2024-11-01 10:57:20|18.9|18.82|18.9|18.82|18.92|18.84|18.89|18.81|0
1730458650000|2024-11-01 10:57:30|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1730458660000|2024-11-01 10:57:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730458670000|2024-11-01 10:57:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730458740000|2024-11-01 10:59:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1730458750000|2024-11-01 10:59:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730458760000|2024-11-01 10:59:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|1
1730458820000|2024-11-01 11:00:20|||||||||2
1730458860000|2024-11-01 11:01:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730458870000|2024-11-01 11:01:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730458880000|2024-11-01 11:01:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1730458890000|2024-11-01 11:01:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1730458900000|2024-11-01 11:01:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730458910000|2024-11-01 11:01:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1730458920000|2024-11-01 11:02:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1730458930000|2024-11-01 11:02:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730458960000|2024-11-01 11:02:40|||||||||20
1730459030000|2024-11-01 11:03:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1730459040000|2024-11-01 11:04:00|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1730459050000|2024-11-01 11:04:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730459060000|2024-11-01 11:04:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|1
1730459070000|2024-11-01 11:04:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1730459080000|2024-11-01 11:04:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1730459090000|2024-11-01 11:04:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1730459110000|2024-11-01 11:05:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1730459120000|2024-11-01 11:05:20|||||||||3
1730459130000|2024-11-01 11:05:30|||||||||1
1730459140000|2024-11-01 11:05:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|17
1730459150000|2024-11-01 11:05:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730459160000|2024-11-01 11:06:00|||||||||1
1730459180000|2024-11-01 11:06:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|25
1730459240000|2024-11-01 11:07:20|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|70
1730459250000|2024-11-01 11:07:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1730459270000|2024-11-01 11:07:50|||||||||4
1730459300000|2024-11-01 11:08:20|||||||||1
1730459310000|2024-11-01 11:08:30|||||||||1
1730459350000|2024-11-01 11:09:10|||||||||1
1730459370000|2024-11-01 11:09:30|||||||||1
1730459380000|2024-11-01 11:09:40|||||||||3
1730459480000|2024-11-01 11:11:20|||||||||1
1730459510000|2024-11-01 11:11:50|||||||||1
1730459560000|2024-11-01 11:12:40|||||||||1
1730459570000|2024-11-01 11:12:50|||||||||3
1730459650000|2024-11-01 11:14:10|||||||||9
1730459670000|2024-11-01 11:14:30|||||||||103
1730459690000|2024-11-01 11:14:50|||||||||1
1730459700000|2024-11-01 11:15:00|||||||||1
1730459730000|2024-11-01 11:15:30|||||||||2
1730459760000|2024-11-01 11:16:00|||||||||7
1730459770000|2024-11-01 11:16:10|||||||||12
1730459790000|2024-11-01 11:16:30|||||||||2
1730459860000|2024-11-01 11:17:40|||||||||3
1730459900000|2024-11-01 11:18:20|||||||||31
1730460000000|2024-11-01 11:20:00|||||||||1
1730460020000|2024-11-01 11:20:20|||||||||2
1730460050000|2024-11-01 11:20:50|||||||||1
1730460060000|2024-11-01 11:21:00|||||||||1
1730460070000|2024-11-01 11:21:10|||||||||1
1730460100000|2024-11-01 11:21:40|||||||||1
1730460110000|2024-11-01 11:21:50|||||||||2
1730460130000|2024-11-01 11:22:10|||||||||1
1730460160000|2024-11-01 11:22:40|||||||||1
1730460180000|2024-11-01 11:23:00|||||||||1
1730460210000|2024-11-01 11:23:30|||||||||1
1730460220000|2024-11-01 11:23:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|96
1730460230000|2024-11-01 11:23:50|||||||||35
1730460250000|2024-11-01 11:24:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|29
1730460260000|2024-11-01 11:24:20|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|12
1730460270000|2024-11-01 11:24:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|3
1730460280000|2024-11-01 11:24:40|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1730460290000|2024-11-01 11:24:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|1
1730460300000|2024-11-01 11:25:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1730460330000|2024-11-01 11:25:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730460350000|2024-11-01 11:25:50|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|0
1730460440000|2024-11-01 11:27:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730460480000|2024-11-01 11:28:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|3
1730460490000|2024-11-01 11:28:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1730460520000|2024-11-01 11:28:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730460550000|2024-11-01 11:29:10|||||||||3
1730460570000|2024-11-01 11:29:30|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1730460580000|2024-11-01 11:29:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1730460590000|2024-11-01 11:29:50|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1730460600000|2024-11-01 11:30:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730460770000|2024-11-01 11:32:50|||||||||3
1730460850000|2024-11-01 11:34:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|14
1730460940000|2024-11-01 11:35:40|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|214
1730460950000|2024-11-01 11:35:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1730460960000|2024-11-01 11:36:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1730460970000|2024-11-01 11:36:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|9
1730461030000|2024-11-01 11:37:10|||||||||2
1730461060000|2024-11-01 11:37:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|42
1730461320000|2024-11-01 11:42:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|65
1730461330000|2024-11-01 11:42:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1730461340000|2024-11-01 11:42:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730461360000|2024-11-01 11:42:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|16
1730461400000|2024-11-01 11:43:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730461430000|2024-11-01 11:43:50|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|1
1730461450000|2024-11-01 11:44:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730461460000|2024-11-01 11:44:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1730461470000|2024-11-01 11:44:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730461480000|2024-11-01 11:44:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730461490000|2024-11-01 11:44:50|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730461500000|2024-11-01 11:45:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1730461520000|2024-11-01 11:45:20|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1730461530000|2024-11-01 11:45:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730461570000|2024-11-01 11:46:10|||||||||20
1730461820000|2024-11-01 11:50:20|||||||||1
1730461870000|2024-11-01 11:51:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730461910000|2024-11-01 11:51:50|||||||||2
1730461940000|2024-11-01 11:52:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|8
1730461960000|2024-11-01 11:52:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|2
1730462020000|2024-11-01 11:53:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|11
1730462030000|2024-11-01 11:53:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1730462040000|2024-11-01 11:54:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1730462050000|2024-11-01 11:54:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730462090000|2024-11-01 11:54:50|||||||||5
1730462190000|2024-11-01 11:56:30|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|5
1730462240000|2024-11-01 11:57:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1730462380000|2024-11-01 11:59:40|||||||||15
1730462460000|2024-11-01 12:01:00|||||||||3
1730462540000|2024-11-01 12:02:20|||||||||1
1730462580000|2024-11-01 12:03:00|18.91|18.83|18.9|18.82|18.91|18.83|18.89|18.81|0
1730462590000|2024-11-01 12:03:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1730462600000|2024-11-01 12:03:20|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1730462610000|2024-11-01 12:03:30|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1730462640000|2024-11-01 12:04:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730462680000|2024-11-01 12:04:40|||||||||2
1730462800000|2024-11-01 12:06:40|||||||||1
1730462850000|2024-11-01 12:07:30|||||||||1
1730463020000|2024-11-01 12:10:20|||||||||3
1730463200000|2024-11-01 12:13:20|||||||||1
1730463240000|2024-11-01 12:14:00|||||||||3
1730463360000|2024-11-01 12:16:00|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|5
1730463370000|2024-11-01 12:16:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|17
1730463380000|2024-11-01 12:16:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730463440000|2024-11-01 12:17:20|||||||||2
1730463450000|2024-11-01 12:17:30|||||||||6
1730463460000|2024-11-01 12:17:40|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1730463520000|2024-11-01 12:18:40|||||||||1
1730463620000|2024-11-01 12:20:20|||||||||6
1730463640000|2024-11-01 12:20:40|||||||||2
1730463730000|2024-11-01 12:22:10|||||||||1
1730463750000|2024-11-01 12:22:30|||||||||2
1730463780000|2024-11-01 12:23:00|||||||||30
1730463820000|2024-11-01 12:23:40|||||||||2
1730463840000|2024-11-01 12:24:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|133
1730463850000|2024-11-01 12:24:10|||||||||3
1730463960000|2024-11-01 12:26:00|||||||||5
1730463970000|2024-11-01 12:26:10|||||||||3
1730464030000|2024-11-01 12:27:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|21
1730464040000|2024-11-01 12:27:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|8
1730464080000|2024-11-01 12:28:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1730464090000|2024-11-01 12:28:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1730464130000|2024-11-01 12:28:50|||||||||1
1730464140000|2024-11-01 12:29:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|11
1730464150000|2024-11-01 12:29:10|18.93|18.85|18.98|18.9|18.99|18.91|18.93|18.85|8
1730464170000|2024-11-01 12:29:30|18.96|18.88|18.96|18.88|18.98|18.9|18.94|18.86|4
1730464180000|2024-11-01 12:29:40|||||||||1
1730464190000|2024-11-01 12:29:50|||||||||3
1730464200000|2024-11-01 12:30:00|18.95|18.87|18.94|18.86|18.98|18.9|18.94|18.86|27
1730464210000|2024-11-01 12:30:10|18.95|18.87|18.93|18.85|19.01|18.93|18.9|18.82|43
1730464220000|2024-11-01 12:30:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|6
1730464230000|2024-11-01 12:30:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|3
1730464240000|2024-11-01 12:30:40|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|10
1730464250000|2024-11-01 12:30:50|18.9|18.82|18.93|18.85|18.93|18.85|18.89|18.81|24
1730464260000|2024-11-01 12:31:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1730464280000|2024-11-01 12:31:20|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|15
1730464290000|2024-11-01 12:31:30|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1730464300000|2024-11-01 12:31:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1730464310000|2024-11-01 12:31:50|18.86|18.78|18.81|18.73|18.88|18.8|18.81|18.73|91
1730464320000|2024-11-01 12:32:00|||||||||5
1730464330000|2024-11-01 12:32:10|18.85|18.77|18.81|18.73|18.86|18.78|18.81|18.73|32
1730464380000|2024-11-01 12:33:00|||||||||5
1730464390000|2024-11-01 12:33:10|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|3
1730464430000|2024-11-01 12:33:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|7
1730464440000|2024-11-01 12:34:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1730464470000|2024-11-01 12:34:30|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|1
1730464480000|2024-11-01 12:34:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|12
1730464500000|2024-11-01 12:35:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|42
1730464520000|2024-11-01 12:35:20|||||||||1
1730464640000|2024-11-01 12:37:20|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|11
1730464650000|2024-11-01 12:37:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|1
1730464660000|2024-11-01 12:37:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1730464670000|2024-11-01 12:37:50|18.88|18.8|18.88|18.8|18.91|18.83|18.86|18.78|1
1730464680000|2024-11-01 12:38:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730464690000|2024-11-01 12:38:10|||||||||1
1730464720000|2024-11-01 12:38:40|||||||||1
1730464730000|2024-11-01 12:38:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1730464750000|2024-11-01 12:39:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|1
1730464760000|2024-11-01 12:39:20|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1730464770000|2024-11-01 12:39:30|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1730464790000|2024-11-01 12:39:50|18.91|18.83|18.89|18.81|18.93|18.85|18.89|18.81|5
1730464800000|2024-11-01 12:40:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|1
1730464810000|2024-11-01 12:40:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|29
1730464840000|2024-11-01 12:40:40|||||||||1
1730464920000|2024-11-01 12:42:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|34
1730464980000|2024-11-01 12:43:00|18.83|18.75|18.85|18.77|18.86|18.78|18.83|18.75|26
1730464990000|2024-11-01 12:43:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1730465000000|2024-11-01 12:43:20|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|0
1730465010000|2024-11-01 12:43:30|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1730465020000|2024-11-01 12:43:40|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1730465030000|2024-11-01 12:43:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1730465040000|2024-11-01 12:44:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730465050000|2024-11-01 12:44:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1730465060000|2024-11-01 12:44:20|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|0
1730465070000|2024-11-01 12:44:30|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1730465080000|2024-11-01 12:44:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1730465100000|2024-11-01 12:45:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730465170000|2024-11-01 12:46:10|||||||||2
1730465270000|2024-11-01 12:47:50|||||||||1
1730465290000|2024-11-01 12:48:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|11
1730465310000|2024-11-01 12:48:30|||||||||1
1730465330000|2024-11-01 12:48:50|18.9|18.82|18.91|18.83|18.91|18.83|18.89|18.81|0
1730465340000|2024-11-01 12:49:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|16
1730465350000|2024-11-01 12:49:10|18.91|18.83|18.91|18.83|18.91|18.83|18.89|18.81|4
1730465360000|2024-11-01 12:49:20|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1730465370000|2024-11-01 12:49:30|18.9|18.82|18.91|18.83|18.91|18.83|18.89|18.81|0
1730465380000|2024-11-01 12:49:40|18.9|18.82|18.94|18.86|18.94|18.86|18.89|18.81|3
1730465390000|2024-11-01 12:49:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1730465400000|2024-11-01 12:50:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|1
1730465420000|2024-11-01 12:50:20|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|8
1730465430000|2024-11-01 12:50:30|18.9|18.82|18.91|18.83|18.91|18.83|18.89|18.81|0
1730465440000|2024-11-01 12:50:40|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|29
1730465610000|2024-11-01 12:53:30|||||||||2
1730465670000|2024-11-01 12:54:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|26
1730465680000|2024-11-01 12:54:40|18.85|18.77|18.86|18.78|18.86|18.78|18.81|18.73|10
1730465690000|2024-11-01 12:54:50|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1730465700000|2024-11-01 12:55:00|18.85|18.77|18.85|18.77|18.85|18.77|18.84|18.76|0
1730465710000|2024-11-01 12:55:10|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1730465720000|2024-11-01 12:55:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730465740000|2024-11-01 12:55:40|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1730465750000|2024-11-01 12:55:50|18.85|18.77|18.86|18.78|18.86|18.78|18.84|18.76|0
1730465760000|2024-11-01 12:56:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1730465780000|2024-11-01 12:56:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1730465790000|2024-11-01 12:56:30|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1730465800000|2024-11-01 12:56:40|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1730465810000|2024-11-01 12:56:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1730465820000|2024-11-01 12:57:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730465840000|2024-11-01 12:57:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1730465850000|2024-11-01 12:57:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1730465860000|2024-11-01 12:57:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730465880000|2024-11-01 12:58:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1730466030000|2024-11-01 13:00:30|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|28
1730466060000|2024-11-01 13:01:00|||||||||2
1730466080000|2024-11-01 13:01:20|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1730466090000|2024-11-01 13:01:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1730466100000|2024-11-01 13:01:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730466150000|2024-11-01 13:02:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730466230000|2024-11-01 13:03:50|||||||||1
1730466250000|2024-11-01 13:04:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|71
1730466260000|2024-11-01 13:04:20|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|12
1730466270000|2024-11-01 13:04:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1730466310000|2024-11-01 13:05:10|18.93|18.85|18.94|18.86|18.94|18.86|18.9|18.82|4
1730466360000|2024-11-01 13:06:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|4
1730466370000|2024-11-01 13:06:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730466390000|2024-11-01 13:06:30|18.91|18.83|18.94|18.86|18.94|18.86|18.91|18.83|3
1730466400000|2024-11-01 13:06:40|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|4
1730466410000|2024-11-01 13:06:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1730466420000|2024-11-01 13:07:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730466470000|2024-11-01 13:07:50|||||||||1
1730466520000|2024-11-01 13:08:40|||||||||1
1730466570000|2024-11-01 13:09:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|30
1730466650000|2024-11-01 13:10:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1730466680000|2024-11-01 13:11:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|14
1730466690000|2024-11-01 13:11:30|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|13
1730466720000|2024-11-01 13:12:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730466750000|2024-11-01 13:12:30|||||||||2
1730466800000|2024-11-01 13:13:20|||||||||1
1730466810000|2024-11-01 13:13:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|2
1730466860000|2024-11-01 13:14:20|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|4
1730466900000|2024-11-01 13:15:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|19
1730466920000|2024-11-01 13:15:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1730466960000|2024-11-01 13:16:00|||||||||2
1730467050000|2024-11-01 13:17:30|||||||||7
1730467100000|2024-11-01 13:18:20|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|24
1730467110000|2024-11-01 13:18:30|||||||||1
1730467320000|2024-11-01 13:22:00|||||||||1
1730467330000|2024-11-01 13:22:10|18.93|18.85|18.91|18.83|18.93|18.85|18.9|18.82|4
1730467340000|2024-11-01 13:22:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730467350000|2024-11-01 13:22:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1730467370000|2024-11-01 13:22:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730467400000|2024-11-01 13:23:20|||||||||1
1730467410000|2024-11-01 13:23:30|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1730467450000|2024-11-01 13:24:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|13
1730467460000|2024-11-01 13:24:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730467500000|2024-11-01 13:25:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|5
1730467510000|2024-11-01 13:25:10|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|18
1730467530000|2024-11-01 13:25:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730467540000|2024-11-01 13:25:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1730467550000|2024-11-01 13:25:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730467650000|2024-11-01 13:27:30|||||||||16
1730467680000|2024-11-01 13:28:00|||||||||4
1730467760000|2024-11-01 13:29:20|||||||||105
1730467770000|2024-11-01 13:29:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|46
1730467800000|2024-11-01 13:30:00|18.89|18.81|18.93|18.85|18.94|18.86|18.89|18.81|268
1730467810000|2024-11-01 13:30:10|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|42
1730467820000|2024-11-01 13:30:20|18.93|18.85|18.94|18.86|18.94|18.86|18.91|18.83|13
1730467850000|2024-11-01 13:30:50|||||||||2
1730467880000|2024-11-01 13:31:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|48
1730467900000|2024-11-01 13:31:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|42
1730467920000|2024-11-01 13:32:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|14
1730467940000|2024-11-01 13:32:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1730467950000|2024-11-01 13:32:30|18.88|18.8|18.86|18.78|18.89|18.81|18.86|18.78|0
1730468010000|2024-11-01 13:33:30|||||||||2
1730468020000|2024-11-01 13:33:40|||||||||2
1730468060000|2024-11-01 13:34:20|||||||||2
1730468080000|2024-11-01 13:34:40|18.81|18.73|18.84|18.76|18.85|18.77|18.81|18.73|26
1730468090000|2024-11-01 13:34:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730468100000|2024-11-01 13:35:00|18.85|18.77|18.86|18.78|18.86|18.78|18.84|18.76|22
1730468110000|2024-11-01 13:35:10|18.85|18.77|18.84|18.76|18.86|18.78|18.84|18.76|3
1730468120000|2024-11-01 13:35:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1730468140000|2024-11-01 13:35:40|||||||||2
1730468160000|2024-11-01 13:36:00|18.84|18.76|18.85|18.77|18.86|18.78|18.84|18.76|15
1730468170000|2024-11-01 13:36:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730468180000|2024-11-01 13:36:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730468190000|2024-11-01 13:36:30|18.85|18.77|18.86|18.78|18.86|18.78|18.84|18.76|0
1730468200000|2024-11-01 13:36:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1730468210000|2024-11-01 13:36:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|1
1730468230000|2024-11-01 13:37:10|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|0
1730468240000|2024-11-01 13:37:20|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1730468250000|2024-11-01 13:37:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|14
1730468260000|2024-11-01 13:37:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|3
1730468270000|2024-11-01 13:37:50|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|15
1730468280000|2024-11-01 13:38:00|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1730468290000|2024-11-01 13:38:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1730468300000|2024-11-01 13:38:20|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1730468310000|2024-11-01 13:38:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1730468320000|2024-11-01 13:38:40|18.86|18.78|18.88|18.8|18.89|18.81|18.86|18.78|0
1730468330000|2024-11-01 13:38:50|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1730468340000|2024-11-01 13:39:00|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|42
1730468350000|2024-11-01 13:39:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730468360000|2024-11-01 13:39:20|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1730468380000|2024-11-01 13:39:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1730468390000|2024-11-01 13:39:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|60
1730468430000|2024-11-01 13:40:30|||||||||4
1730468440000|2024-11-01 13:40:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|95
1730468460000|2024-11-01 13:41:00|18.71|18.63|18.73|18.65|18.74|18.66|18.71|18.63|30
1730468470000|2024-11-01 13:41:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1730468490000|2024-11-01 13:41:30|||||||||2
1730468500000|2024-11-01 13:41:40|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|20
1730468510000|2024-11-01 13:41:50|||||||||2
1730468520000|2024-11-01 13:42:00|18.78|18.7|18.79|18.71|18.79|18.71|18.76|18.68|0
1730468530000|2024-11-01 13:42:10|||||||||3
1730468540000|2024-11-01 13:42:20|||||||||1
1730468550000|2024-11-01 13:42:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1730468560000|2024-11-01 13:42:40|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|2
1730468570000|2024-11-01 13:42:50|18.74|18.66|18.76|18.68|18.78|18.7|18.74|18.66|9
1730468580000|2024-11-01 13:43:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|1
1730468600000|2024-11-01 13:43:20|||||||||3
1730468610000|2024-11-01 13:43:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1730468620000|2024-11-01 13:43:40|||||||||1
1730468630000|2024-11-01 13:43:50|||||||||1
1730468640000|2024-11-01 13:44:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|33
1730468650000|2024-11-01 13:44:10|||||||||1
1730468660000|2024-11-01 13:44:20|||||||||1
1730468670000|2024-11-01 13:44:30|||||||||20
1730468690000|2024-11-01 13:44:50|||||||||1
1730468700000|2024-11-01 13:45:00|18.84|18.76|18.84|18.76|18.84|18.76|18.81|18.73|3
1730468710000|2024-11-01 13:45:10|18.83|18.75|18.86|18.78|18.86|18.78|18.81|18.73|21
1730468730000|2024-11-01 13:45:30|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|39
1730468740000|2024-11-01 13:45:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730468750000|2024-11-01 13:45:50|||||||||1
1730468760000|2024-11-01 13:46:00|||||||||1
1730468780000|2024-11-01 13:46:20|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|22
1730468790000|2024-11-01 13:46:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1730468810000|2024-11-01 13:46:50|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|2
1730468830000|2024-11-01 13:47:10|||||||||1
1730468840000|2024-11-01 13:47:20|||||||||2
1730468870000|2024-11-01 13:47:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|1
1730468880000|2024-11-01 13:48:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|31
1730468930000|2024-11-01 13:48:50|18.84|18.76|18.84|18.76|18.85|18.77|18.81|18.73|6
1730468940000|2024-11-01 13:49:00|18.83|18.75|18.83|18.75|18.84|18.76|18.81|18.73|2
1730468950000|2024-11-01 13:49:10|18.84|18.76|18.83|18.75|18.84|18.76|18.81|18.73|10
1730468960000|2024-11-01 13:49:20|18.81|18.73|18.83|18.75|18.84|18.76|18.81|18.73|1
1730468970000|2024-11-01 13:49:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1730468980000|2024-11-01 13:49:40|18.83|18.75|18.81|18.73|18.84|18.76|18.81|18.73|35
1730469020000|2024-11-01 13:50:20|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|3
1730469030000|2024-11-01 13:50:30|18.83|18.75|18.84|18.76|18.84|18.76|18.81|18.73|0
1730469040000|2024-11-01 13:50:40|18.83|18.75|18.83|18.75|18.84|18.76|18.81|18.73|2
1730469050000|2024-11-01 13:50:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730469060000|2024-11-01 13:51:00|||||||||1
1730469100000|2024-11-01 13:51:40|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1730469140000|2024-11-01 13:52:20|||||||||1
1730469150000|2024-11-01 13:52:30|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|28
1730469180000|2024-11-01 13:53:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|3
1730469210000|2024-11-01 13:53:30|18.84|18.76|18.83|18.75|18.84|18.76|18.81|18.73|5
1730469220000|2024-11-01 13:53:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730469230000|2024-11-01 13:53:50|18.83|18.75|18.84|18.76|18.84|18.76|18.81|18.73|0
1730469270000|2024-11-01 13:54:30|18.86|18.78|18.85|18.77|18.86|18.78|18.84|18.76|0
1730469280000|2024-11-01 13:54:40|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|3
1730469310000|2024-11-01 13:55:10|18.85|18.77|18.84|18.76|18.86|18.78|18.84|18.76|0
1730469350000|2024-11-01 13:55:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1730469360000|2024-11-01 13:56:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1730469390000|2024-11-01 13:56:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730469410000|2024-11-01 13:56:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|1
1730469420000|2024-11-01 13:57:00|||||||||1
1730469460000|2024-11-01 13:57:40|||||||||1
1730469470000|2024-11-01 13:57:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|15
1730469560000|2024-11-01 13:59:20|||||||||2
1730469570000|2024-11-01 13:59:30|||||||||9
1730469580000|2024-11-01 13:59:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730469590000|2024-11-01 13:59:50|18.84|18.76|18.81|18.73|18.84|18.76|18.79|18.71|1
1730469600000|2024-11-01 14:00:00|18.8|18.72|18.84|18.76|18.84|18.76|18.79|18.71|21
1730469610000|2024-11-01 14:00:10|18.83|18.75|18.84|18.76|18.84|18.76|18.8|18.72|6
1730469620000|2024-11-01 14:00:20|18.83|18.75|18.84|18.76|18.84|18.76|18.79|18.71|2
1730469630000|2024-11-01 14:00:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1730469640000|2024-11-01 14:00:40|18.83|18.75|18.83|18.75|18.84|18.76|18.8|18.72|34
1730469650000|2024-11-01 14:00:50|18.84|18.76|18.83|18.75|18.84|18.76|18.81|18.73|0
1730469660000|2024-11-01 14:01:00|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1730469670000|2024-11-01 14:01:10|18.83|18.75|18.8|18.72|18.84|18.76|18.79|18.71|0
1730469690000|2024-11-01 14:01:30|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|151
1730469700000|2024-11-01 14:01:40|||||||||50
1730469710000|2024-11-01 14:01:50|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1730469730000|2024-11-01 14:02:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|66
1730469740000|2024-11-01 14:02:20|||||||||40
1730469760000|2024-11-01 14:02:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|3
1730469770000|2024-11-01 14:02:50|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|10
1730469780000|2024-11-01 14:03:00|||||||||30
1730469790000|2024-11-01 14:03:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1730469800000|2024-11-01 14:03:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1730469810000|2024-11-01 14:03:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1730469820000|2024-11-01 14:03:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|64
1730469830000|2024-11-01 14:03:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1730469840000|2024-11-01 14:04:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1730469850000|2024-11-01 14:04:10|18.78|18.7|18.76|18.68|18.79|18.71|18.76|18.68|0
1730469880000|2024-11-01 14:04:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|41
1730469890000|2024-11-01 14:04:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1730469910000|2024-11-01 14:05:10|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|19
1730469920000|2024-11-01 14:05:20|||||||||1
1730469930000|2024-11-01 14:05:30|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|19
1730469940000|2024-11-01 14:05:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1730469950000|2024-11-01 14:05:50|18.74|18.66|18.74|18.66|18.74|18.66|18.71|18.63|0
1730469960000|2024-11-01 14:06:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1730469980000|2024-11-01 14:06:20|18.73|18.65|18.71|18.63|18.74|18.66|18.71|18.63|0
1730469990000|2024-11-01 14:06:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|1
1730470000000|2024-11-01 14:06:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1730470010000|2024-11-01 14:06:50|||||||||3
1730470020000|2024-11-01 14:07:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1730470030000|2024-11-01 14:07:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|581
1730470060000|2024-11-01 14:07:40|||||||||26
1730470080000|2024-11-01 14:08:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|4
1730470090000|2024-11-01 14:08:10|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1730470100000|2024-11-01 14:08:20|18.65|18.57|18.66|18.58|18.69|18.61|18.64|18.56|11
1730470110000|2024-11-01 14:08:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|6
1730470120000|2024-11-01 14:08:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730470130000|2024-11-01 14:08:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730470140000|2024-11-01 14:09:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1730470150000|2024-11-01 14:09:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1730470180000|2024-11-01 14:09:40|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|56
1730470210000|2024-11-01 14:10:10|||||||||5
1730470270000|2024-11-01 14:11:10|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|79
1730470330000|2024-11-01 14:12:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1730470340000|2024-11-01 14:12:20|||||||||1
1730470350000|2024-11-01 14:12:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1730470370000|2024-11-01 14:12:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|49
1730470430000|2024-11-01 14:13:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|26
1730470440000|2024-11-01 14:14:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1730470450000|2024-11-01 14:14:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1730470460000|2024-11-01 14:14:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1730470470000|2024-11-01 14:14:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1730470480000|2024-11-01 14:14:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1730470500000|2024-11-01 14:15:00|||||||||3
1730470530000|2024-11-01 14:15:30|||||||||1
1730470550000|2024-11-01 14:15:50|||||||||8
1730470580000|2024-11-01 14:16:20|||||||||1
1730470600000|2024-11-01 14:16:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|148
1730470610000|2024-11-01 14:16:50|||||||||1
1730470620000|2024-11-01 14:17:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|8
1730470630000|2024-11-01 14:17:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|7
1730470710000|2024-11-01 14:18:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1730470720000|2024-11-01 14:18:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1730470730000|2024-11-01 14:18:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|7
1730470740000|2024-11-01 14:19:00|||||||||6
1730470790000|2024-11-01 14:19:50|||||||||5
1730470810000|2024-11-01 14:20:10|||||||||2
1730470910000|2024-11-01 14:21:50|||||||||2
1730470930000|2024-11-01 14:22:10|||||||||1
1730470950000|2024-11-01 14:22:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|90
1730471000000|2024-11-01 14:23:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|14
1730471010000|2024-11-01 14:23:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1730471020000|2024-11-01 14:23:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1730471030000|2024-11-01 14:23:50|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1730471050000|2024-11-01 14:24:10|||||||||5
1730471060000|2024-11-01 14:24:20|||||||||3
1730471080000|2024-11-01 14:24:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730471120000|2024-11-01 14:25:20|||||||||1
1730471160000|2024-11-01 14:26:00|||||||||1
1730471190000|2024-11-01 14:26:30|||||||||1
1730471200000|2024-11-01 14:26:40|||||||||2
1730471290000|2024-11-01 14:28:10|||||||||2
1730471350000|2024-11-01 14:29:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|26
1730471400000|2024-11-01 14:30:00|||||||||1
1730471420000|2024-11-01 14:30:20|||||||||1
1730471430000|2024-11-01 14:30:30|||||||||2
1730471450000|2024-11-01 14:30:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|90
1730471460000|2024-11-01 14:31:00|||||||||3
1730471490000|2024-11-01 14:31:30|||||||||2
1730471510000|2024-11-01 14:31:50|||||||||1
1730471520000|2024-11-01 14:32:00|||||||||2
1730471540000|2024-11-01 14:32:20|||||||||3
1730471570000|2024-11-01 14:32:50|||||||||1
1730471580000|2024-11-01 14:33:00|||||||||3
1730471590000|2024-11-01 14:33:10|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|243
1730471640000|2024-11-01 14:34:00|||||||||15
1730471670000|2024-11-01 14:34:30|||||||||3
1730471690000|2024-11-01 14:34:50|||||||||2
1730471710000|2024-11-01 14:35:10|||||||||1
1730471720000|2024-11-01 14:35:20|||||||||2
1730471740000|2024-11-01 14:35:40|||||||||3
1730471750000|2024-11-01 14:35:50|||||||||1
1730471780000|2024-11-01 14:36:20|||||||||1
1730471800000|2024-11-01 14:36:40|||||||||2
1730471810000|2024-11-01 14:36:50|||||||||1
1730471820000|2024-11-01 14:37:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1730471830000|2024-11-01 14:37:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|33
1730471840000|2024-11-01 14:37:20|||||||||1
1730471850000|2024-11-01 14:37:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730471910000|2024-11-01 14:38:30|||||||||1
1730471920000|2024-11-01 14:38:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730471940000|2024-11-01 14:39:00|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|2
1730471950000|2024-11-01 14:39:10|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|1
1730471990000|2024-11-01 14:39:50|||||||||1
1730472000000|2024-11-01 14:40:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1730472010000|2024-11-01 14:40:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1730472030000|2024-11-01 14:40:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|38
1730472040000|2024-11-01 14:40:40|||||||||1
1730472050000|2024-11-01 14:40:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|64
1730472060000|2024-11-01 14:41:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|47
1730472070000|2024-11-01 14:41:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|12
1730472080000|2024-11-01 14:41:20|18.71|18.63|18.72|18.64|18.74|18.66|18.71|18.63|3
1730472090000|2024-11-01 14:41:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1730472110000|2024-11-01 14:41:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1730472120000|2024-11-01 14:42:00|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|0
1730472140000|2024-11-01 14:42:20|||||||||1
1730472170000|2024-11-01 14:42:50|||||||||3
1730472180000|2024-11-01 14:43:00|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|276
1730472220000|2024-11-01 14:43:40|||||||||10
1730472250000|2024-11-01 14:44:10|||||||||2
1730472270000|2024-11-01 14:44:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1730472280000|2024-11-01 14:44:40|||||||||1
1730472290000|2024-11-01 14:44:50|||||||||1
1730472300000|2024-11-01 14:45:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1730472310000|2024-11-01 14:45:10|||||||||3
1730472320000|2024-11-01 14:45:20|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|86
1730472360000|2024-11-01 14:46:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|23
1730472390000|2024-11-01 14:46:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|58
1730472400000|2024-11-01 14:46:40|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1730472410000|2024-11-01 14:46:50|18.87|18.79|18.89|18.81|18.89|18.81|18.86|18.78|2
1730472420000|2024-11-01 14:47:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|21
1730472430000|2024-11-01 14:47:10|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|4
1730472480000|2024-11-01 14:48:00|||||||||1
1730472500000|2024-11-01 14:48:20|||||||||3
1730472520000|2024-11-01 14:48:40|18.84|18.76|18.84|18.76|18.84|18.76|18.81|18.73|39
1730472530000|2024-11-01 14:48:50|18.82|18.74|18.81|18.73|18.82|18.74|18.8|18.72|16
1730472540000|2024-11-01 14:49:00|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|14
1730472570000|2024-11-01 14:49:30|18.76|18.68|18.74|18.66|18.79|18.71|18.74|18.66|58
1730472600000|2024-11-01 14:50:00|18.75|18.67|18.75|18.67|18.76|18.68|18.74|18.66|7
1730472610000|2024-11-01 14:50:10|18.76|18.68|18.79|18.71|18.79|18.71|18.75|18.67|2
1730472620000|2024-11-01 14:50:20|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|13
1730472640000|2024-11-01 14:50:40|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|0
1730472650000|2024-11-01 14:50:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|43
1730472700000|2024-11-01 14:51:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1730472710000|2024-11-01 14:51:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1730472720000|2024-11-01 14:52:00|18.82|18.74|18.85|18.77|18.86|18.78|18.81|18.73|12
1730472730000|2024-11-01 14:52:10|18.84|18.76|18.81|18.73|18.85|18.77|18.81|18.73|0
1730472740000|2024-11-01 14:52:20|18.84|18.76|18.85|18.77|18.85|18.77|18.81|18.73|24
1730472750000|2024-11-01 14:52:30|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|16
1730472810000|2024-11-01 14:53:30|||||||||1
1730472830000|2024-11-01 14:53:50|||||||||3
1730472850000|2024-11-01 14:54:10|18.8|18.72|18.8|18.72|18.81|18.73|18.79|18.71|7
1730472860000|2024-11-01 14:54:20|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|2
1730472870000|2024-11-01 14:54:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|2
1730472880000|2024-11-01 14:54:40|||||||||1
1730472900000|2024-11-01 14:55:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|6
1730472910000|2024-11-01 14:55:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|4
1730472950000|2024-11-01 14:55:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|20
1730472980000|2024-11-01 14:56:20|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|5
1730473010000|2024-11-01 14:56:50|||||||||3
1730473040000|2024-11-01 14:57:20|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|15
1730473050000|2024-11-01 14:57:30|18.75|18.67|18.74|18.66|18.76|18.68|18.74|18.66|3
1730473120000|2024-11-01 14:58:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|244
1730473200000|2024-11-01 15:00:00|||||||||3
1730473240000|2024-11-01 15:00:40|||||||||1
1730473260000|2024-11-01 15:01:00|||||||||1
1730473280000|2024-11-01 15:01:20|||||||||2
1730473320000|2024-11-01 15:02:00|||||||||4
1730473400000|2024-11-01 15:03:20|||||||||3
1730473420000|2024-11-01 15:03:40|||||||||1
1730473430000|2024-11-01 15:03:50|||||||||2
1730473460000|2024-11-01 15:04:20|||||||||2
1730473470000|2024-11-01 15:04:30|||||||||57
1730473480000|2024-11-01 15:04:40|||||||||1
1730473530000|2024-11-01 15:05:30|||||||||1
1730473540000|2024-11-01 15:05:40|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|17
1730473550000|2024-11-01 15:05:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|22
1730473560000|2024-11-01 15:06:00|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|0
1730473570000|2024-11-01 15:06:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1730473580000|2024-11-01 15:06:20|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1730473660000|2024-11-01 15:07:40|||||||||1
1730473670000|2024-11-01 15:07:50|||||||||2
1730473710000|2024-11-01 15:08:30|||||||||3
1730473720000|2024-11-01 15:08:40|||||||||1
1730473760000|2024-11-01 15:09:20|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|35
1730473790000|2024-11-01 15:09:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1730473800000|2024-11-01 15:10:00|18.71|18.63|18.72|18.64|18.76|18.68|18.71|18.63|55
1730473810000|2024-11-01 15:10:10|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|0
1730473820000|2024-11-01 15:10:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|4
1730473830000|2024-11-01 15:10:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1730473920000|2024-11-01 15:12:00|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|30
1730473930000|2024-11-01 15:12:10|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|4
1730473960000|2024-11-01 15:12:40|||||||||1
1730474010000|2024-11-01 15:13:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730474040000|2024-11-01 15:14:00|||||||||1
1730474050000|2024-11-01 15:14:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|56
1730474070000|2024-11-01 15:14:30|||||||||18
1730474090000|2024-11-01 15:14:50|||||||||2
1730474140000|2024-11-01 15:15:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|59
1730474150000|2024-11-01 15:15:50|18.61|18.53|18.62|18.54|18.64|18.56|18.61|18.53|5
1730474160000|2024-11-01 15:16:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|13
1730474170000|2024-11-01 15:16:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1730474200000|2024-11-01 15:16:40|||||||||3
1730474260000|2024-11-01 15:17:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|30
1730474280000|2024-11-01 15:18:00|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|8
1730474350000|2024-11-01 15:19:10|||||||||1
1730474400000|2024-11-01 15:20:00|||||||||1
1730474430000|2024-11-01 15:20:30|||||||||3
1730474460000|2024-11-01 15:21:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|16
1730474520000|2024-11-01 15:22:00|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|7
1730474530000|2024-11-01 15:22:10|||||||||3
1730474540000|2024-11-01 15:22:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1730474580000|2024-11-01 15:23:00|||||||||1
1730474590000|2024-11-01 15:23:10|||||||||1
1730474600000|2024-11-01 15:23:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|226
1730474630000|2024-11-01 15:23:50|||||||||2
1730474680000|2024-11-01 15:24:40|||||||||3
1730474750000|2024-11-01 15:25:50|||||||||3
1730474820000|2024-11-01 15:27:00|||||||||3
1730474830000|2024-11-01 15:27:10|||||||||1
1730474860000|2024-11-01 15:27:40|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|2
1730474910000|2024-11-01 15:28:30|||||||||3
1730474950000|2024-11-01 15:29:10|||||||||5
1730474990000|2024-11-01 15:29:50|||||||||3
1730475020000|2024-11-01 15:30:20|||||||||2
1730475030000|2024-11-01 15:30:30|||||||||2
1730475050000|2024-11-01 15:30:50|||||||||2
1730475060000|2024-11-01 15:31:00|||||||||3
1730475080000|2024-11-01 15:31:20|||||||||3
1730475090000|2024-11-01 15:31:30|18.57|18.49|18.61|18.53|18.61|18.53|18.57|18.49|94
1730475100000|2024-11-01 15:31:40|||||||||1
1730475110000|2024-11-01 15:31:50|||||||||1
1730475120000|2024-11-01 15:32:00|||||||||1
1730475130000|2024-11-01 15:32:10|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|75
1730475140000|2024-11-01 15:32:20|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|1
1730475150000|2024-11-01 15:32:30|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|0
1730475160000|2024-11-01 15:32:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730475170000|2024-11-01 15:32:50|||||||||2
1730475180000|2024-11-01 15:33:00|||||||||1
1730475190000|2024-11-01 15:33:10|||||||||1
1730475210000|2024-11-01 15:33:30|||||||||2
1730475230000|2024-11-01 15:33:50|||||||||3
1730475270000|2024-11-01 15:34:30|||||||||2
1730475300000|2024-11-01 15:35:00|||||||||3
1730475330000|2024-11-01 15:35:30|||||||||1
1730475340000|2024-11-01 15:35:40|||||||||2
1730475380000|2024-11-01 15:36:20|||||||||1
1730475390000|2024-11-01 15:36:30|||||||||1
1730475400000|2024-11-01 15:36:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1730475410000|2024-11-01 15:36:50|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|1
1730475420000|2024-11-01 15:37:00|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|22
1730475430000|2024-11-01 15:37:10|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|1
1730475440000|2024-11-01 15:37:20|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1730475470000|2024-11-01 15:37:50|||||||||10
1730475480000|2024-11-01 15:38:00|18.59|18.51|18.57|18.49|18.59|18.51|18.56|18.48|4
1730475490000|2024-11-01 15:38:10|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1730475500000|2024-11-01 15:38:20|18.6|18.52|18.59|18.51|18.61|18.53|18.59|18.51|0
1730475530000|2024-11-01 15:38:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1730475540000|2024-11-01 15:39:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730475590000|2024-11-01 15:39:50|||||||||2
1730475650000|2024-11-01 15:40:50|||||||||1
1730475670000|2024-11-01 15:41:10|||||||||1
1730475700000|2024-11-01 15:41:40|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|32
1730475710000|2024-11-01 15:41:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|16
1730475730000|2024-11-01 15:42:10|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|21
1730475740000|2024-11-01 15:42:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1730475800000|2024-11-01 15:43:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|99
1730475810000|2024-11-01 15:43:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|6
1730475830000|2024-11-01 15:43:50|18.65|18.57|18.64|18.56|18.66|18.58|18.64|18.56|0
1730475860000|2024-11-01 15:44:20|||||||||3
1730475870000|2024-11-01 15:44:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730475900000|2024-11-01 15:45:00|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|1
1730475910000|2024-11-01 15:45:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|21
1730475920000|2024-11-01 15:45:20|||||||||3
1730475930000|2024-11-01 15:45:30|18.65|18.57|18.64|18.56|18.66|18.58|18.64|18.56|1
1730475960000|2024-11-01 15:46:00|||||||||2
1730475980000|2024-11-01 15:46:20|||||||||21
1730475990000|2024-11-01 15:46:30|||||||||21
1730476000000|2024-11-01 15:46:40|||||||||1
1730476010000|2024-11-01 15:46:50|||||||||4
1730476030000|2024-11-01 15:47:10|||||||||3
1730476060000|2024-11-01 15:47:40|||||||||3
1730476080000|2024-11-01 15:48:00|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|19
1730476110000|2024-11-01 15:48:30|||||||||10
1730476120000|2024-11-01 15:48:40|||||||||10
1730476130000|2024-11-01 15:48:50|||||||||3
1730476160000|2024-11-01 15:49:20|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|17
1730476180000|2024-11-01 15:49:40|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1730476200000|2024-11-01 15:50:00|||||||||3
1730476220000|2024-11-01 15:50:20|||||||||20
1730476290000|2024-11-01 15:51:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|46
1730476300000|2024-11-01 15:51:40|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|10
1730476320000|2024-11-01 15:52:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|10
1730476360000|2024-11-01 15:52:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|8
1730476370000|2024-11-01 15:52:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|1
1730476380000|2024-11-01 15:53:00|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|2
1730476390000|2024-11-01 15:53:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1730476420000|2024-11-01 15:53:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|5
1730476440000|2024-11-01 15:54:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1730476450000|2024-11-01 15:54:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|11
1730476480000|2024-11-01 15:54:40|||||||||3
1730476520000|2024-11-01 15:55:20|||||||||4
1730476530000|2024-11-01 15:55:30|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|22
1730476550000|2024-11-01 15:55:50|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|3
1730476580000|2024-11-01 15:56:20|||||||||3
1730476620000|2024-11-01 15:57:00|18.65|18.57|18.64|18.56|18.66|18.58|18.64|18.56|8
1730476630000|2024-11-01 15:57:10|18.65|18.57|18.64|18.56|18.66|18.58|18.64|18.56|92
1730476640000|2024-11-01 15:57:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1730476650000|2024-11-01 15:57:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730476720000|2024-11-01 15:58:40|||||||||3
1730476740000|2024-11-01 15:59:00|||||||||1
1730476780000|2024-11-01 15:59:40|||||||||3
1730476790000|2024-11-01 15:59:50|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|38
1730476870000|2024-11-01 16:01:10|||||||||3
1730476880000|2024-11-01 16:01:20|||||||||1
1730476920000|2024-11-01 16:02:00|||||||||3
1730476930000|2024-11-01 16:02:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|274
1730476950000|2024-11-01 16:02:30|||||||||1
1730477000000|2024-11-01 16:03:20|||||||||3
1730477030000|2024-11-01 16:03:50|||||||||3
1730477040000|2024-11-01 16:04:00|||||||||2
1730477050000|2024-11-01 16:04:10|||||||||1
1730477060000|2024-11-01 16:04:20|||||||||3
1730477090000|2024-11-01 16:04:50|||||||||2
1730477100000|2024-11-01 16:05:00|||||||||6
1730477110000|2024-11-01 16:05:10|||||||||1
1730477120000|2024-11-01 16:05:20|||||||||4
1730477140000|2024-11-01 16:05:40|||||||||5
1730477150000|2024-11-01 16:05:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|6
1730477180000|2024-11-01 16:06:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1730477200000|2024-11-01 16:06:40|||||||||2
1730477220000|2024-11-01 16:07:00|||||||||1
1730477230000|2024-11-01 16:07:10|||||||||2
1730477250000|2024-11-01 16:07:30|||||||||2
1730477260000|2024-11-01 16:07:40|||||||||3
1730477270000|2024-11-01 16:07:50|||||||||2
1730477280000|2024-11-01 16:08:00|||||||||3
1730477290000|2024-11-01 16:08:10|||||||||2
1730477300000|2024-11-01 16:08:20|||||||||1
1730477310000|2024-11-01 16:08:30|||||||||1
1730477320000|2024-11-01 16:08:40|||||||||3
1730477330000|2024-11-01 16:08:50|||||||||51
1730477340000|2024-11-01 16:09:00|||||||||1
1730477350000|2024-11-01 16:09:10|||||||||3
1730477380000|2024-11-01 16:09:40|||||||||3
1730477390000|2024-11-01 16:09:50|||||||||2
1730477400000|2024-11-01 16:10:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|49
1730477420000|2024-11-01 16:10:20|||||||||2
1730477430000|2024-11-01 16:10:30|||||||||2
1730477440000|2024-11-01 16:10:40|||||||||2
1730477450000|2024-11-01 16:10:50|||||||||1
1730477470000|2024-11-01 16:11:10|18.6|18.52|18.61|18.53|18.61|18.53|18.59|18.51|197
1730477480000|2024-11-01 16:11:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|2
1730477490000|2024-11-01 16:11:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|10
1730477500000|2024-11-01 16:11:40|||||||||1
1730477530000|2024-11-01 16:12:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|34
1730477570000|2024-11-01 16:12:50|||||||||11
1730477580000|2024-11-01 16:13:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|6
1730477660000|2024-11-01 16:14:20|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|3
1730477670000|2024-11-01 16:14:30|||||||||3
1730477720000|2024-11-01 16:15:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|50
1730477740000|2024-11-01 16:15:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|11
1730477770000|2024-11-01 16:16:10|||||||||1
1730477780000|2024-11-01 16:16:20|||||||||1
1730477790000|2024-11-01 16:16:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|67
1730477800000|2024-11-01 16:16:40|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|41
1730477860000|2024-11-01 16:17:40|||||||||1
1730477910000|2024-11-01 16:18:30|||||||||1
1730477920000|2024-11-01 16:18:40|||||||||32
1730477970000|2024-11-01 16:19:30|18.65|18.57|18.64|18.56|18.66|18.58|18.64|18.56|60
1730478000000|2024-11-01 16:20:00|||||||||9
1730478020000|2024-11-01 16:20:20|||||||||5
1730478030000|2024-11-01 16:20:30|18.65|18.57|18.66|18.58|18.66|18.58|18.64|18.56|9
1730478040000|2024-11-01 16:20:40|||||||||5
1730478060000|2024-11-01 16:21:00|||||||||2
1730478070000|2024-11-01 16:21:10|||||||||3
1730478100000|2024-11-01 16:21:40|||||||||2
1730478110000|2024-11-01 16:21:50|||||||||6
1730478130000|2024-11-01 16:22:10|||||||||2
1730478140000|2024-11-01 16:22:20|||||||||2
1730478150000|2024-11-01 16:22:30|||||||||1
1730478160000|2024-11-01 16:22:40|||||||||2
1730478180000|2024-11-01 16:23:00|||||||||3
1730478200000|2024-11-01 16:23:20|||||||||1
1730478210000|2024-11-01 16:23:30|||||||||2
1730478220000|2024-11-01 16:23:40|||||||||2
1730478230000|2024-11-01 16:23:50|||||||||1
1730478240000|2024-11-01 16:24:00|||||||||105
1730478250000|2024-11-01 16:24:10|||||||||9
1730478260000|2024-11-01 16:24:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|125
1730478270000|2024-11-01 16:24:30|||||||||1
1730478300000|2024-11-01 16:25:00|18.66|18.58|18.65|18.57|18.66|18.58|18.63|18.55|73
1730478310000|2024-11-01 16:25:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1730478320000|2024-11-01 16:25:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|14
1730478330000|2024-11-01 16:25:30|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|1
1730478340000|2024-11-01 16:25:40|||||||||121
1730478350000|2024-11-01 16:25:50|||||||||84
1730478360000|2024-11-01 16:26:00|||||||||11
1730478380000|2024-11-01 16:26:20|||||||||4
1730478400000|2024-11-01 16:26:40|||||||||3
1730478410000|2024-11-01 16:26:50|||||||||12
1730478420000|2024-11-01 16:27:00|||||||||1
1730478440000|2024-11-01 16:27:20|||||||||2
1730478460000|2024-11-01 16:27:40|||||||||5
1730478480000|2024-11-01 16:28:00|||||||||3
1730478490000|2024-11-01 16:28:10|||||||||7
1730478500000|2024-11-01 16:28:20|||||||||3
1730478510000|2024-11-01 16:28:30|||||||||10
1730478520000|2024-11-01 16:28:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|33
1730478530000|2024-11-01 16:28:50|||||||||8
1730478540000|2024-11-01 16:29:00|||||||||4
1730478550000|2024-11-01 16:29:10|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|9
1730478560000|2024-11-01 16:29:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|205
1730478570000|2024-11-01 16:29:30|||||||||8
1730478580000|2024-11-01 16:29:40|||||||||5
1730478590000|2024-11-01 16:29:50|||||||||14
1730478600000|2024-11-01 16:30:00|||||||||21
1730478620000|2024-11-01 16:30:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1730478630000|2024-11-01 16:30:30|18.72|18.64|18.71|18.63|18.73|18.65|18.71|18.63|0
1730478660000|2024-11-01 16:31:00|||||||||150
1730478670000|2024-11-01 16:31:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|60
1730478720000|2024-11-01 16:32:00|||||||||1
1730478730000|2024-11-01 16:32:10|||||||||1
1730478750000|2024-11-01 16:32:30|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|18
1730478760000|2024-11-01 16:32:40|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|10
1730478770000|2024-11-01 16:32:50|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1730478790000|2024-11-01 16:33:10|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|31
1730478800000|2024-11-01 16:33:20|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|26
1730478830000|2024-11-01 16:33:50|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1730478900000|2024-11-01 16:35:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1730478970000|2024-11-01 16:36:10|||||||||33
1730479010000|2024-11-01 16:36:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1730479020000|2024-11-01 16:37:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|18
1730479080000|2024-11-01 16:38:00|18.68|18.6|18.68|18.6|18.71|18.63|18.68|18.6|27
1730479090000|2024-11-01 16:38:10|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|0
1730479100000|2024-11-01 16:38:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1730479140000|2024-11-01 16:39:00|||||||||1
1730479220000|2024-11-01 16:40:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1730479230000|2024-11-01 16:40:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1730479240000|2024-11-01 16:40:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1730479250000|2024-11-01 16:40:50|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|0
1730479270000|2024-11-01 16:41:10|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1730479280000|2024-11-01 16:41:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1730479290000|2024-11-01 16:41:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730479300000|2024-11-01 16:41:40|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1730479310000|2024-11-01 16:41:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1730479320000|2024-11-01 16:42:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1730479330000|2024-11-01 16:42:10|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1730479360000|2024-11-01 16:42:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|22
1730479370000|2024-11-01 16:42:50|||||||||18
1730479400000|2024-11-01 16:43:20|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|10
1730479410000|2024-11-01 16:43:30|18.72|18.64|18.75|18.67|18.76|18.68|18.71|18.63|36
1730479420000|2024-11-01 16:43:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1730479440000|2024-11-01 16:44:00|18.75|18.67|18.73|18.65|18.76|18.68|18.73|18.65|0
1730479450000|2024-11-01 16:44:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1730479460000|2024-11-01 16:44:20|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|4
1730479470000|2024-11-01 16:44:30|18.75|18.67|18.76|18.68|18.76|18.68|18.73|18.65|0
1730479510000|2024-11-01 16:45:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1730479530000|2024-11-01 16:45:30|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|1
1730479550000|2024-11-01 16:45:50|18.77|18.69|18.76|18.68|18.78|18.7|18.76|18.68|0
1730479600000|2024-11-01 16:46:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1730479620000|2024-11-01 16:47:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1730479650000|2024-11-01 16:47:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|2
1730479700000|2024-11-01 16:48:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|1
1730479710000|2024-11-01 16:48:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|2
1730479820000|2024-11-01 16:50:20|18.82|18.74|18.81|18.73|18.83|18.75|18.81|18.73|33
1730479850000|2024-11-01 16:50:50|||||||||1
1730479890000|2024-11-01 16:51:30|||||||||3
1730480170000|2024-11-01 16:56:10|||||||||6
1730480230000|2024-11-01 16:57:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|25
1730480240000|2024-11-01 16:57:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1730480260000|2024-11-01 16:57:40|18.82|18.74|18.85|18.77|18.86|18.78|18.82|18.74|6
1730480270000|2024-11-01 16:57:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|2
1730480280000|2024-11-01 16:58:00|18.83|18.75|18.85|18.77|18.85|18.77|18.82|18.74|8
1730480290000|2024-11-01 16:58:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1730480300000|2024-11-01 16:58:20|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1730480310000|2024-11-01 16:58:30|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|20
1730480340000|2024-11-01 16:59:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1730480350000|2024-11-01 16:59:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1730480360000|2024-11-01 16:59:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730480390000|2024-11-01 16:59:50|||||||||11
1730480400000|2024-11-01 17:00:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|6
1730480410000|2024-11-01 17:00:10|18.8|18.72|18.78|18.7|18.81|18.73|18.78|18.7|4
1730480420000|2024-11-01 17:00:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1730480470000|2024-11-01 17:01:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1730480900000|2024-11-01 17:08:20|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|8
1730480910000|2024-11-01 17:08:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1730481030000|2024-11-01 17:10:30|18.96|18.88|18.91|18.83|18.96|18.88|18.91|18.83|154
1730481060000|2024-11-01 17:11:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|7
1730481070000|2024-11-01 17:11:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730481080000|2024-11-01 17:11:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1730481100000|2024-11-01 17:11:40|||||||||46
1730481120000|2024-11-01 17:12:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1730481130000|2024-11-01 17:12:10|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|0
1730481180000|2024-11-01 17:13:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1730481190000|2024-11-01 17:13:10|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1730481300000|2024-11-01 17:15:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730481310000|2024-11-01 17:15:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1730481350000|2024-11-01 17:15:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1730481360000|2024-11-01 17:16:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730481390000|2024-11-01 17:16:30|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|8
1730481400000|2024-11-01 17:16:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730481410000|2024-11-01 17:16:50|||||||||1
1730481470000|2024-11-01 17:17:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1730481480000|2024-11-01 17:18:00|18.83|18.75|18.83|18.75|18.86|18.78|18.83|18.75|43
1730481490000|2024-11-01 17:18:10|18.85|18.77|18.82|18.74|18.85|18.77|18.81|18.73|0
1730481500000|2024-11-01 17:18:20|||||||||1
1730481510000|2024-11-01 17:18:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730481520000|2024-11-01 17:18:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1730481580000|2024-11-01 17:19:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|17
1730481590000|2024-11-01 17:19:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730481640000|2024-11-01 17:20:40|||||||||120
1730481650000|2024-11-01 17:20:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1730481660000|2024-11-01 17:21:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730481670000|2024-11-01 17:21:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|18
1730481690000|2024-11-01 17:21:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1730481700000|2024-11-01 17:21:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1730481710000|2024-11-01 17:21:50|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1730481730000|2024-11-01 17:22:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1730481770000|2024-11-01 17:22:50|||||||||2
1730481820000|2024-11-01 17:23:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|4
1730481830000|2024-11-01 17:23:50|18.75|18.67|18.73|18.65|18.76|18.68|18.73|18.65|0
1730481900000|2024-11-01 17:25:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|6
1730481910000|2024-11-01 17:25:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1730482220000|2024-11-01 17:30:20|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|3
1730482260000|2024-11-01 17:31:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|1
1730482340000|2024-11-01 17:32:20|18.81|18.73|18.82|18.74|18.83|18.75|18.81|18.73|4
1730482350000|2024-11-01 17:32:30|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1730482360000|2024-11-01 17:32:40|18.8|18.72|18.81|18.73|18.81|18.73|18.78|18.7|0
1730482370000|2024-11-01 17:32:50|18.82|18.74|18.83|18.75|18.83|18.75|18.81|18.73|0
1730482380000|2024-11-01 17:33:00|18.82|18.74|18.83|18.75|18.83|18.75|18.81|18.73|0
1730482390000|2024-11-01 17:33:10|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|0
1730482400000|2024-11-01 17:33:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730482480000|2024-11-01 17:34:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1730482490000|2024-11-01 17:34:50|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1730482500000|2024-11-01 17:35:00|18.85|18.77|18.83|18.75|18.86|18.78|18.83|18.75|1
1730482520000|2024-11-01 17:35:20|18.85|18.77|18.85|18.77|18.86|18.78|18.83|18.75|0
1730482530000|2024-11-01 17:35:30|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|0
1730482550000|2024-11-01 17:35:50|18.85|18.77|18.85|18.77|18.86|18.78|18.83|18.75|0
1730482560000|2024-11-01 17:36:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1730482590000|2024-11-01 17:36:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1730482600000|2024-11-01 17:36:40|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|5
1730482610000|2024-11-01 17:36:50|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|4
1730482620000|2024-11-01 17:37:00|18.9|18.82|18.88|18.8|18.91|18.83|18.88|18.8|7
1730482640000|2024-11-01 17:37:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1730482680000|2024-11-01 17:38:00|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|4
1730482690000|2024-11-01 17:38:10|18.86|18.78|18.87|18.79|18.88|18.8|18.86|18.78|0
1730482700000|2024-11-01 17:38:20|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1730482710000|2024-11-01 17:38:30|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1730482720000|2024-11-01 17:38:40|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|1
1730482730000|2024-11-01 17:38:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730482760000|2024-11-01 17:39:20|18.85|18.77|18.86|18.78|18.87|18.79|18.85|18.77|2
1730482770000|2024-11-01 17:39:30|18.87|18.79|18.88|18.8|18.88|18.8|18.86|18.78|0
1730482810000|2024-11-01 17:40:10|18.9|18.82|18.91|18.83|18.91|18.83|18.88|18.8|6
1730482830000|2024-11-01 17:40:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730482840000|2024-11-01 17:40:40|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1730482850000|2024-11-01 17:40:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1730482870000|2024-11-01 17:41:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730482880000|2024-11-01 17:41:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1730482910000|2024-11-01 17:41:50|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1730482920000|2024-11-01 17:42:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|4
1730482980000|2024-11-01 17:43:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|6
1730483010000|2024-11-01 17:43:30|||||||||10
1730483040000|2024-11-01 17:44:00|||||||||1
1730483110000|2024-11-01 17:45:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|19
1730483120000|2024-11-01 17:45:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|1
1730483210000|2024-11-01 17:46:50|18.97|18.89|18.97|18.89|19|18.92|18.96|18.88|0
1730483220000|2024-11-01 17:47:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1730483230000|2024-11-01 17:47:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730483270000|2024-11-01 17:47:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730483280000|2024-11-01 17:48:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1730483290000|2024-11-01 17:48:10|19.01|18.93|19|18.92|19.01|18.93|18.97|18.89|2
1730483300000|2024-11-01 17:48:20|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1730483310000|2024-11-01 17:48:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730483320000|2024-11-01 17:48:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730483330000|2024-11-01 17:48:50|18.98|18.9|19|18.92|19.01|18.93|18.98|18.9|0
1730483340000|2024-11-01 17:49:00|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1730483360000|2024-11-01 17:49:20|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|4
1730483370000|2024-11-01 17:49:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|10
1730483400000|2024-11-01 17:50:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|23
1730483420000|2024-11-01 17:50:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|3
1730483430000|2024-11-01 17:50:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1730483450000|2024-11-01 17:50:50|||||||||6
1730483490000|2024-11-01 17:51:30|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1730483500000|2024-11-01 17:51:40|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1730483510000|2024-11-01 17:51:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1730483570000|2024-11-01 17:52:50|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1730483580000|2024-11-01 17:53:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|19
1730483710000|2024-11-01 17:55:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1730483720000|2024-11-01 17:55:20|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1730483730000|2024-11-01 17:55:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1730483820000|2024-11-01 17:57:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|5
1730483900000|2024-11-01 17:58:20|19.01|18.93|19|18.92|19.01|18.93|18.97|18.89|12
1730483910000|2024-11-01 17:58:30|19.01|18.93|19.01|18.93|19.01|18.93|18.96|18.88|0
1730483920000|2024-11-01 17:58:40|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|0
1730484000000|2024-11-01 18:00:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|125
1730484030000|2024-11-01 18:00:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|20
1730484050000|2024-11-01 18:00:50|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1730484060000|2024-11-01 18:01:00|19|18.92|18.98|18.9|19|18.92|18.97|18.89|0
1730484070000|2024-11-01 18:01:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730484080000|2024-11-01 18:01:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730484090000|2024-11-01 18:01:30|||||||||1
1730484100000|2024-11-01 18:01:40|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|1
1730484140000|2024-11-01 18:02:20|18.95|18.87|18.93|18.85|18.96|18.88|18.93|18.85|1
1730484150000|2024-11-01 18:02:30|18.95|18.87|18.96|18.88|18.96|18.88|18.93|18.85|0
1730484160000|2024-11-01 18:02:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1730484170000|2024-11-01 18:02:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730484180000|2024-11-01 18:03:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730484200000|2024-11-01 18:03:20|19|18.92|18.98|18.9|19|18.92|18.98|18.9|2
1730484240000|2024-11-01 18:04:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1730484250000|2024-11-01 18:04:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730484260000|2024-11-01 18:04:20|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1730484290000|2024-11-01 18:04:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1730484300000|2024-11-01 18:05:00|||||||||5
1730484360000|2024-11-01 18:06:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1730484410000|2024-11-01 18:06:50|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|2
1730484440000|2024-11-01 18:07:20|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1730484460000|2024-11-01 18:07:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1730484480000|2024-11-01 18:08:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1730484540000|2024-11-01 18:09:00|19.02|18.94|19.05|18.97|19.05|18.97|19.01|18.93|0
1730484550000|2024-11-01 18:09:10|19.03|18.95|19.02|18.94|19.06|18.98|19.02|18.94|2
1730484560000|2024-11-01 18:09:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730484570000|2024-11-01 18:09:30|19|18.92|19.01|18.93|19.01|18.93|19|18.92|3
1730484630000|2024-11-01 18:10:30|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|4
1730484640000|2024-11-01 18:10:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730484650000|2024-11-01 18:10:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730484710000|2024-11-01 18:11:50|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1730484720000|2024-11-01 18:12:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1730484730000|2024-11-01 18:12:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1730484770000|2024-11-01 18:12:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1730484780000|2024-11-01 18:13:00|19.02|18.94|19.03|18.95|19.05|18.97|19.02|18.94|0
1730484790000|2024-11-01 18:13:10|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|0
1730484800000|2024-11-01 18:13:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1730484810000|2024-11-01 18:13:30|||||||||1
1730484820000|2024-11-01 18:13:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1730484860000|2024-11-01 18:14:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1730484870000|2024-11-01 18:14:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730484880000|2024-11-01 18:14:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1730484890000|2024-11-01 18:14:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1730484900000|2024-11-01 18:15:00|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1730484910000|2024-11-01 18:15:10|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1730484920000|2024-11-01 18:15:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1730484930000|2024-11-01 18:15:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730484950000|2024-11-01 18:15:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1730484960000|2024-11-01 18:16:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730484970000|2024-11-01 18:16:10|19.02|18.94|19.03|18.95|19.05|18.97|19.02|18.94|0
1730484980000|2024-11-01 18:16:20|19.05|18.97|19.06|18.98|19.06|18.98|19.03|18.95|3
1730484990000|2024-11-01 18:16:30|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1730485000000|2024-11-01 18:16:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1730485010000|2024-11-01 18:16:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1730485020000|2024-11-01 18:17:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|4
1730485030000|2024-11-01 18:17:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|1
1730485040000|2024-11-01 18:17:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1730485050000|2024-11-01 18:17:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730485060000|2024-11-01 18:17:40|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1730485080000|2024-11-01 18:18:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|6
1730485090000|2024-11-01 18:18:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1730485100000|2024-11-01 18:18:20|19|18.92|19|18.92|19|18.92|18.98|18.9|4
1730485110000|2024-11-01 18:18:30|19.01|18.93|19|18.92|19.01|18.93|18.98|18.9|0
1730485120000|2024-11-01 18:18:40|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1730485140000|2024-11-01 18:19:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1730485150000|2024-11-01 18:19:10|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1730485160000|2024-11-01 18:19:20|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1730485170000|2024-11-01 18:19:30|||||||||1
1730485200000|2024-11-01 18:20:00|||||||||9
1730485210000|2024-11-01 18:20:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|21
1730485220000|2024-11-01 18:20:20|19.05|18.97|19.06|18.98|19.06|18.98|19.03|18.95|0
1730485280000|2024-11-01 18:21:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|5
1730485300000|2024-11-01 18:21:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730485310000|2024-11-01 18:21:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1730485370000|2024-11-01 18:22:50|19|18.92|18.97|18.89|19.01|18.93|18.96|18.88|2
1730485380000|2024-11-01 18:23:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1730485440000|2024-11-01 18:24:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1730485450000|2024-11-01 18:24:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1730485460000|2024-11-01 18:24:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1730485520000|2024-11-01 18:25:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1730485530000|2024-11-01 18:25:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730485540000|2024-11-01 18:25:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1730485560000|2024-11-01 18:26:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|2
1730485580000|2024-11-01 18:26:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|5
1730485600000|2024-11-01 18:26:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1730485610000|2024-11-01 18:26:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730485680000|2024-11-01 18:28:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1730485730000|2024-11-01 18:28:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|7
1730485800000|2024-11-01 18:30:00|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|7
1730485810000|2024-11-01 18:30:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730485820000|2024-11-01 18:30:20|18.98|18.9|18.99|18.91|19.01|18.93|18.98|18.9|8
1730485830000|2024-11-01 18:30:30|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|17
1730485860000|2024-11-01 18:31:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1730485870000|2024-11-01 18:31:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730485880000|2024-11-01 18:31:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730485890000|2024-11-01 18:31:30|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1730485900000|2024-11-01 18:31:40|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1730485910000|2024-11-01 18:31:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730485920000|2024-11-01 18:32:00|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|1
1730485930000|2024-11-01 18:32:10|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1730485940000|2024-11-01 18:32:20|18.94|18.86|18.96|18.88|18.96|18.88|18.93|18.85|0
1730485950000|2024-11-01 18:32:30|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1730486070000|2024-11-01 18:34:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1730486160000|2024-11-01 18:36:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|1
1730486180000|2024-11-01 18:36:20|||||||||6
1730486190000|2024-11-01 18:36:30|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|5
1730486200000|2024-11-01 18:36:40|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1730486220000|2024-11-01 18:37:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730486330000|2024-11-01 18:38:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730486340000|2024-11-01 18:39:00|18.99|18.91|18.97|18.89|18.99|18.91|18.96|18.88|0
1730486350000|2024-11-01 18:39:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730486370000|2024-11-01 18:39:30|||||||||1
1730486690000|2024-11-01 18:44:50|18.94|18.86|18.93|18.85|18.94|18.86|18.92|18.84|3
1730486700000|2024-11-01 18:45:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1730486750000|2024-11-01 18:45:50|18.92|18.84|18.91|18.83|18.92|18.84|18.88|18.8|2
1730486760000|2024-11-01 18:46:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730486770000|2024-11-01 18:46:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1730486780000|2024-11-01 18:46:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1730486790000|2024-11-01 18:46:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730486800000|2024-11-01 18:46:40|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1730486810000|2024-11-01 18:46:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730486820000|2024-11-01 18:47:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1730486830000|2024-11-01 18:47:10|18.93|18.85|18.92|18.84|18.94|18.86|18.92|18.84|0
1730486880000|2024-11-01 18:48:00|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|0
1730486900000|2024-11-01 18:48:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1730486910000|2024-11-01 18:48:30|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|2
1730486930000|2024-11-01 18:48:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730486980000|2024-11-01 18:49:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1730486990000|2024-11-01 18:49:50|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1730487000000|2024-11-01 18:50:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730487040000|2024-11-01 18:50:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1730487060000|2024-11-01 18:51:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1730487080000|2024-11-01 18:51:20|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|4
1730487290000|2024-11-01 18:54:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730487300000|2024-11-01 18:55:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730487360000|2024-11-01 18:56:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1730487370000|2024-11-01 18:56:10|18.98|18.9|18.98|18.9|18.99|18.91|18.97|18.89|0
1730487380000|2024-11-01 18:56:20|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1730487390000|2024-11-01 18:56:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730487400000|2024-11-01 18:56:40|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1730487410000|2024-11-01 18:56:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1730487530000|2024-11-01 18:58:50|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|6
1730487540000|2024-11-01 18:59:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1730487550000|2024-11-01 18:59:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1730487570000|2024-11-01 18:59:30|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1730487580000|2024-11-01 18:59:40|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1730487590000|2024-11-01 18:59:50|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1730487600000|2024-11-01 19:00:00|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|3
1730487620000|2024-11-01 19:00:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1730487630000|2024-11-01 19:00:30|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1730487660000|2024-11-01 19:01:00|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1730487670000|2024-11-01 19:01:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730487760000|2024-11-01 19:02:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|27
1730487960000|2024-11-01 19:06:00|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1730487980000|2024-11-01 19:06:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1730487990000|2024-11-01 19:06:30|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1730488000000|2024-11-01 19:06:40|18.87|18.79|18.86|18.78|18.87|18.79|18.84|18.76|16
1730488010000|2024-11-01 19:06:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1730488020000|2024-11-01 19:07:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1730488050000|2024-11-01 19:07:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1730488060000|2024-11-01 19:07:40|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1730488070000|2024-11-01 19:07:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730488120000|2024-11-01 19:08:40|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1730488140000|2024-11-01 19:09:00|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1730488150000|2024-11-01 19:09:10|18.84|18.76|18.84|18.76|18.86|18.78|18.81|18.73|2
1730488160000|2024-11-01 19:09:20|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|0
1730488170000|2024-11-01 19:09:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730488180000|2024-11-01 19:09:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730488190000|2024-11-01 19:09:50|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|0
1730488200000|2024-11-01 19:10:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1730488210000|2024-11-01 19:10:10|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1730488220000|2024-11-01 19:10:20|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|0
1730488250000|2024-11-01 19:10:50|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1730488290000|2024-11-01 19:11:30|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|1
1730488300000|2024-11-01 19:11:40|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1730488310000|2024-11-01 19:11:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1730488330000|2024-11-01 19:12:10|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1730488340000|2024-11-01 19:12:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1730488400000|2024-11-01 19:13:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1730488460000|2024-11-01 19:14:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730488520000|2024-11-01 19:15:20|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|0
1730488530000|2024-11-01 19:15:30|18.83|18.75|18.84|18.76|18.86|18.78|18.83|18.75|0
1730488540000|2024-11-01 19:15:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730488580000|2024-11-01 19:16:20|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1730488620000|2024-11-01 19:17:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1730488630000|2024-11-01 19:17:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730488650000|2024-11-01 19:17:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730488680000|2024-11-01 19:18:00|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|1
1730488700000|2024-11-01 19:18:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730488740000|2024-11-01 19:19:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730488750000|2024-11-01 19:19:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730488760000|2024-11-01 19:19:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1730488770000|2024-11-01 19:19:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730488780000|2024-11-01 19:19:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730488790000|2024-11-01 19:19:50|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1730488800000|2024-11-01 19:20:00|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1730488810000|2024-11-01 19:20:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730488820000|2024-11-01 19:20:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|8
1730488920000|2024-11-01 19:22:00|18.87|18.79|18.88|18.8|18.89|18.81|18.87|18.79|2
1730488930000|2024-11-01 19:22:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730488960000|2024-11-01 19:22:40|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1730488980000|2024-11-01 19:23:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730488990000|2024-11-01 19:23:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|4
1730489000000|2024-11-01 19:23:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1730489040000|2024-11-01 19:24:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1730489050000|2024-11-01 19:24:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1730489080000|2024-11-01 19:24:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1730489100000|2024-11-01 19:25:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730489110000|2024-11-01 19:25:10|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|1
1730489120000|2024-11-01 19:25:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|50
1730489180000|2024-11-01 19:26:20|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|100
1730489190000|2024-11-01 19:26:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1730489220000|2024-11-01 19:27:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1730489230000|2024-11-01 19:27:10|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1730489280000|2024-11-01 19:28:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|22
1730489310000|2024-11-01 19:28:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1730489320000|2024-11-01 19:28:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1730489340000|2024-11-01 19:29:00|||||||||49
1730489350000|2024-11-01 19:29:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730489360000|2024-11-01 19:29:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|2
1730489380000|2024-11-01 19:29:40|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1730489400000|2024-11-01 19:30:00|19.01|18.93|19.02|18.94|19.03|18.95|19.01|18.93|0
1730489410000|2024-11-01 19:30:10|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|4
1730489420000|2024-11-01 19:30:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730489440000|2024-11-01 19:30:40|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1730489460000|2024-11-01 19:31:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1730489470000|2024-11-01 19:31:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1730489550000|2024-11-01 19:32:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|20
1730489560000|2024-11-01 19:32:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|4
1730489610000|2024-11-01 19:33:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1730489680000|2024-11-01 19:34:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|66
1730489690000|2024-11-01 19:34:50|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|3
1730489910000|2024-11-01 19:38:30|19.08|19|19.08|19|19.08|19|19.08|19|31
1730489920000|2024-11-01 19:38:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1730489930000|2024-11-01 19:38:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730489940000|2024-11-01 19:39:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|25
1730489970000|2024-11-01 19:39:30|||||||||2
1730489980000|2024-11-01 19:39:40|19.02|18.94|19.03|18.95|19.03|18.95|18.99|18.91|7
1730490050000|2024-11-01 19:40:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730490060000|2024-11-01 19:41:00|19.01|18.93|18.98|18.9|19.02|18.94|18.98|18.9|9
1730490160000|2024-11-01 19:42:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730490180000|2024-11-01 19:43:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730490190000|2024-11-01 19:43:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730490200000|2024-11-01 19:43:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730490210000|2024-11-01 19:43:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1730490240000|2024-11-01 19:44:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730490290000|2024-11-01 19:44:50|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|0
1730490300000|2024-11-01 19:45:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730490310000|2024-11-01 19:45:10|19.02|18.94|19.03|18.95|19.03|18.95|19.01|18.93|0
1730490420000|2024-11-01 19:47:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|7
1730490430000|2024-11-01 19:47:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1730490510000|2024-11-01 19:48:30|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|0
1730490530000|2024-11-01 19:48:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1730490550000|2024-11-01 19:49:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1730490600000|2024-11-01 19:50:00|19.06|18.98|19.08|19|19.08|19|19.04|18.96|0
1730490610000|2024-11-01 19:50:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1730490620000|2024-11-01 19:50:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1730490730000|2024-11-01 19:52:10|19.06|18.98|19.07|18.99|19.08|19|19.06|18.98|20
1730490740000|2024-11-01 19:52:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1730490750000|2024-11-01 19:52:30|19.07|18.99|19.06|18.98|19.08|19|19.06|18.98|0
1730490760000|2024-11-01 19:52:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1730490780000|2024-11-01 19:53:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|2
1730490830000|2024-11-01 19:53:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1730490850000|2024-11-01 19:54:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1730490860000|2024-11-01 19:54:20|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|1
1730490870000|2024-11-01 19:54:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1730490880000|2024-11-01 19:54:40|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|4
1730490890000|2024-11-01 19:54:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1730490920000|2024-11-01 19:55:20|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1730490930000|2024-11-01 19:55:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1730490940000|2024-11-01 19:55:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1730490970000|2024-11-01 19:56:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1730490990000|2024-11-01 19:56:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1730491010000|2024-11-01 19:56:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1730491020000|2024-11-01 19:57:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1730491030000|2024-11-01 19:57:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1730491040000|2024-11-01 19:57:20|||||||||1
1730491050000|2024-11-01 19:57:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1730491060000|2024-11-01 19:57:40|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1730491070000|2024-11-01 19:57:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730491080000|2024-11-01 19:58:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1730491100000|2024-11-01 19:58:20|||||||||2
1730491120000|2024-11-01 19:58:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1730491130000|2024-11-01 19:58:50|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1730491140000|2024-11-01 19:59:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|3
1730491150000|2024-11-01 19:59:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1730491160000|2024-11-01 19:59:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1730491190000|2024-11-01 19:59:50|19.06|18.98|19.07|18.99|19.08|19|19.06|18.98|4
1730491200000|2024-11-01 20:00:00|19.08|19|19.03|18.95|19.08|19|19.03|18.95|0
1730491280000|2024-11-01 20:01:20|||||||||1
1730491400000|2024-11-01 20:03:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|4
1730491450000|2024-11-01 20:04:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|8
1730491460000|2024-11-01 20:04:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730491490000|2024-11-01 20:04:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1730491510000|2024-11-01 20:05:10|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|0
1730491530000|2024-11-01 20:05:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1730491620000|2024-11-01 20:07:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1730491650000|2024-11-01 20:07:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1730491680000|2024-11-01 20:08:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1730491760000|2024-11-01 20:09:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1730491810000|2024-11-01 20:10:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1730491940000|2024-11-01 20:12:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|7
1730679300000|2024-11-04 00:15:00|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1730679410000|2024-11-04 00:16:50|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1730679510000|2024-11-04 00:18:30|19.02|18.72|19.03|18.73|19.03|18.73|19.02|18.72|0
1730679550000|2024-11-04 00:19:10|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|0
1730679600000|2024-11-04 00:20:00|19.04|18.74|19.03|18.73|19.04|18.74|19.03|18.73|0
1730679610000|2024-11-04 00:20:10|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1730679690000|2024-11-04 00:21:30|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1730679820000|2024-11-04 00:23:40|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1730680220000|2024-11-04 00:30:20|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1730680460000|2024-11-04 00:34:20|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1730680580000|2024-11-04 00:36:20|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1730680860000|2024-11-04 00:41:00|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|0
1730680910000|2024-11-04 00:41:50|19.04|18.74|19.05|18.75|19.05|18.75|19.04|18.74|0
1730681240000|2024-11-04 00:47:20|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1730681260000|2024-11-04 00:47:40|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1730681550000|2024-11-04 00:52:30|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1730682160000|2024-11-04 01:02:40|19.03|18.73|19.06|18.76|19.06|18.76|19.02|18.72|0
1730682170000|2024-11-04 01:02:50|19.05|18.75|19.06|18.76|19.06|18.76|19.05|18.75|0
1730682180000|2024-11-04 01:03:00|19.05|18.75|19.02|18.72|19.05|18.75|19.02|18.72|0
1730682190000|2024-11-04 01:03:10|18.98|18.68|18.97|18.67|18.99|18.69|18.97|18.67|0
1730682200000|2024-11-04 01:03:20|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|0
1730682210000|2024-11-04 01:03:30|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1730683070000|2024-11-04 01:17:50|18.9|18.6|18.9|18.6|18.9|18.6|18.9|18.6|0
1730683370000|2024-11-04 01:22:50|18.91|18.61|18.87|18.62|18.91|18.62|18.87|18.61|0
1730683510000|2024-11-04 01:25:10|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1730683560000|2024-11-04 01:26:00|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1730683840000|2024-11-04 01:30:40|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1730683860000|2024-11-04 01:31:00|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1730683920000|2024-11-04 01:32:00|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1730683980000|2024-11-04 01:33:00|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1730684120000|2024-11-04 01:35:20|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1730684150000|2024-11-04 01:35:50|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1730684170000|2024-11-04 01:36:10|18.89|18.59|18.89|18.59|18.89|18.62|18.87|18.59|0
1730684220000|2024-11-04 01:37:00|18.87|18.62|18.89|18.59|18.89|18.62|18.87|18.59|0
1730684370000|2024-11-04 01:39:30|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1730684400000|2024-11-04 01:40:00|18.89|18.59|18.87|18.62|18.89|18.62|18.87|18.59|0
1730684420000|2024-11-04 01:40:20|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1730684830000|2024-11-04 01:47:10|18.87|18.57|18.87|18.57|18.87|18.57|18.87|18.57|0
1730685390000|2024-11-04 01:56:30|18.84|18.59|18.85|18.55|18.85|18.59|18.84|18.55|0
1730687020000|2024-11-04 02:23:40|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1730687040000|2024-11-04 02:24:00|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|0
1730687080000|2024-11-04 02:24:40|18.82|18.52|18.79|18.49|18.82|18.52|18.79|18.49|0
1730687100000|2024-11-04 02:25:00|18.8|18.5|18.79|18.49|18.8|18.5|18.79|18.49|0
1730687360000|2024-11-04 02:29:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1730687400000|2024-11-04 02:30:00|18.77|18.47|18.7|18.45|18.77|18.47|18.7|18.42|0
1730687410000|2024-11-04 02:30:10|18.72|18.42|18.72|18.42|18.72|18.45|18.7|18.42|0
1730687430000|2024-11-04 02:30:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1730688110000|2024-11-04 02:41:50|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1730688150000|2024-11-04 02:42:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1730688580000|2024-11-04 02:49:40|18.69|18.44|18.7|18.45|18.7|18.45|18.69|18.44|0
1730688590000|2024-11-04 02:49:50|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1730688610000|2024-11-04 02:50:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1730688620000|2024-11-04 02:50:20|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1730688630000|2024-11-04 02:50:30|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1730688660000|2024-11-04 02:51:00|18.7|18.45|18.71|18.46|18.71|18.46|18.7|18.45|0
1730689870000|2024-11-04 03:11:10|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1730690100000|2024-11-04 03:15:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1730690430000|2024-11-04 03:20:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1730690760000|2024-11-04 03:26:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1730691070000|2024-11-04 03:31:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1730691080000|2024-11-04 03:31:20|18.73|18.48|18.75|18.5|18.76|18.51|18.73|18.48|0
1730691090000|2024-11-04 03:31:30|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1730691120000|2024-11-04 03:32:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1730691340000|2024-11-04 03:35:40|18.74|18.49|18.73|18.48|18.74|18.49|18.73|18.48|0
1730691360000|2024-11-04 03:36:00|18.74|18.49|18.73|18.48|18.74|18.49|18.73|18.48|0
1730691390000|2024-11-04 03:36:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730691680000|2024-11-04 03:41:20|18.75|18.5|18.74|18.49|18.75|18.5|18.74|18.49|0
1730692120000|2024-11-04 03:48:40|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1730692840000|2024-11-04 04:00:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1730692890000|2024-11-04 04:01:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1730692990000|2024-11-04 04:03:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1730693000000|2024-11-04 04:03:20|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1730693090000|2024-11-04 04:04:50|18.7|18.45|18.71|18.46|18.71|18.46|18.7|18.45|0
1730693200000|2024-11-04 04:06:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1730693740000|2024-11-04 04:15:40|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1730694060000|2024-11-04 04:21:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1730694200000|2024-11-04 04:23:20|18.64|18.56|18.73|18.48|18.73|18.56|18.64|18.48|0
1730694250000|2024-11-04 04:24:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730695410000|2024-11-04 04:43:30|18.71|18.46|18.61|18.53|18.71|18.53|18.61|18.46|0
1730695420000|2024-11-04 04:43:40|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1730695440000|2024-11-04 04:44:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730695720000|2024-11-04 04:48:40|18.71|18.46|18.61|18.53|18.71|18.53|18.61|18.46|0
1730696140000|2024-11-04 04:55:40|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1730696150000|2024-11-04 04:55:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730696420000|2024-11-04 05:00:20|18.71|18.46|18.61|18.53|18.71|18.53|18.61|18.46|0
1730696450000|2024-11-04 05:00:50|18.71|18.46|18.63|18.55|18.71|18.55|18.63|18.46|0
1730696470000|2024-11-04 05:01:10|18.71|18.46|18.71|18.46|18.71|18.55|18.63|18.45|0
1730696490000|2024-11-04 05:01:30|18.63|18.55|18.63|18.55|18.7|18.55|18.63|18.45|0
1730696520000|2024-11-04 05:02:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1730696540000|2024-11-04 05:02:20|18.7|18.45|18.63|18.55|18.71|18.55|18.63|18.45|0
1730696550000|2024-11-04 05:02:30|18.7|18.45|18.71|18.46|18.71|18.46|18.7|18.45|0
1730696590000|2024-11-04 05:03:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1730696720000|2024-11-04 05:05:20|18.73|18.48|18.63|18.55|18.73|18.55|18.63|18.48|0
1730696820000|2024-11-04 05:07:00|18.73|18.48|18.67|18.59|18.73|18.59|18.67|18.48|0
1730696830000|2024-11-04 05:07:10|18.74|18.49|18.67|18.59|18.74|18.59|18.67|18.49|0
1730696840000|2024-11-04 05:07:20|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730696860000|2024-11-04 05:07:40|18.67|18.59|18.74|18.49|18.76|18.59|18.67|18.49|0
1730696870000|2024-11-04 05:07:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730696930000|2024-11-04 05:08:50|18.74|18.49|18.67|18.59|18.74|18.59|18.67|18.49|0
1730696950000|2024-11-04 05:09:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730696980000|2024-11-04 05:09:40|18.65|18.57|18.74|18.49|18.74|18.57|18.65|18.49|0
1730696990000|2024-11-04 05:09:50|18.65|18.57|18.74|18.49|18.74|18.57|18.65|18.49|0
1730697010000|2024-11-04 05:10:10|18.65|18.57|18.66|18.58|18.74|18.58|18.65|18.49|0
1730697020000|2024-11-04 05:10:20|18.74|18.49|18.65|18.57|18.74|18.57|18.65|18.49|0
1730697060000|2024-11-04 05:11:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730697070000|2024-11-04 05:11:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1730697090000|2024-11-04 05:11:30|18.74|18.49|18.65|18.57|18.74|18.58|18.65|18.49|0
1730697110000|2024-11-04 05:11:50|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730697120000|2024-11-04 05:12:00|18.65|18.57|18.65|18.57|18.74|18.57|18.65|18.49|0
1730697140000|2024-11-04 05:12:20|18.74|18.49|18.65|18.57|18.74|18.57|18.65|18.49|0
1730697150000|2024-11-04 05:12:30|18.74|18.49|18.65|18.57|18.74|18.57|18.65|18.49|0
1730697180000|2024-11-04 05:13:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730697190000|2024-11-04 05:13:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730697310000|2024-11-04 05:15:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730697320000|2024-11-04 05:15:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730697370000|2024-11-04 05:16:10|18.74|18.49|18.65|18.57|18.74|18.57|18.65|18.49|0
1730697400000|2024-11-04 05:16:40|18.74|18.49|18.65|18.57|18.74|18.57|18.65|18.49|0
1730697410000|2024-11-04 05:16:50|18.74|18.49|18.74|18.49|18.74|18.57|18.65|18.49|0
1730697480000|2024-11-04 05:18:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730697490000|2024-11-04 05:18:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730697540000|2024-11-04 05:19:00|18.65|18.57|18.65|18.57|18.74|18.57|18.65|18.49|0
1730697570000|2024-11-04 05:19:30|18.74|18.49|18.65|18.57|18.74|18.57|18.65|18.49|0
1730697580000|2024-11-04 05:19:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730697590000|2024-11-04 05:19:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730697850000|2024-11-04 05:24:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730697860000|2024-11-04 05:24:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730697890000|2024-11-04 05:24:50|18.74|18.49|18.74|18.49|18.74|18.57|18.65|18.49|0
1730697900000|2024-11-04 05:25:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730697950000|2024-11-04 05:25:50|18.74|18.49|18.74|18.49|18.74|18.59|18.67|18.49|0
1730697980000|2024-11-04 05:26:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730698030000|2024-11-04 05:27:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730698040000|2024-11-04 05:27:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730698070000|2024-11-04 05:27:50|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1730698090000|2024-11-04 05:28:10|18.68|18.6|18.76|18.51|18.76|18.6|18.68|18.51|0
1730698100000|2024-11-04 05:28:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730700130000|2024-11-04 06:02:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730700150000|2024-11-04 06:02:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730700220000|2024-11-04 06:03:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730700250000|2024-11-04 06:04:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730700280000|2024-11-04 06:04:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730700320000|2024-11-04 06:05:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730700330000|2024-11-04 06:05:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730700390000|2024-11-04 06:06:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730700480000|2024-11-04 06:08:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1730700570000|2024-11-04 06:09:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1730700610000|2024-11-04 06:10:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730700630000|2024-11-04 06:10:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730700640000|2024-11-04 06:10:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730700690000|2024-11-04 06:11:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730700700000|2024-11-04 06:11:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730700720000|2024-11-04 06:12:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730700730000|2024-11-04 06:12:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730700760000|2024-11-04 06:12:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730700800000|2024-11-04 06:13:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730700890000|2024-11-04 06:14:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730700900000|2024-11-04 06:15:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730701170000|2024-11-04 06:19:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1730701200000|2024-11-04 06:20:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730701210000|2024-11-04 06:20:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1730701230000|2024-11-04 06:20:30|18.61|18.53|18.71|18.46|18.71|18.53|18.61|18.46|0
1730701260000|2024-11-04 06:21:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730701410000|2024-11-04 06:23:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1730701560000|2024-11-04 06:26:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1730701570000|2024-11-04 06:26:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1730701680000|2024-11-04 06:28:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730701700000|2024-11-04 06:28:20|||||||||1
1730702070000|2024-11-04 06:34:30|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1730702130000|2024-11-04 06:35:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1730702450000|2024-11-04 06:40:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730702470000|2024-11-04 06:41:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730702490000|2024-11-04 06:41:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730702520000|2024-11-04 06:42:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1730702820000|2024-11-04 06:47:00|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1730702860000|2024-11-04 06:47:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1730703050000|2024-11-04 06:50:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1730703100000|2024-11-04 06:51:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1730703190000|2024-11-04 06:53:10|18.65|18.57|18.67|18.59|18.67|18.59|18.64|18.56|35
1730703230000|2024-11-04 06:53:50|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1730703250000|2024-11-04 06:54:10|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|2
1730703260000|2024-11-04 06:54:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730703410000|2024-11-04 06:56:50|||||||||1
1730703470000|2024-11-04 06:57:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1730703490000|2024-11-04 06:58:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1730703550000|2024-11-04 06:59:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1730703600000|2024-11-04 07:00:00|||||||||6
1730703660000|2024-11-04 07:01:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|25
1730703710000|2024-11-04 07:01:50|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|9
1730703740000|2024-11-04 07:02:20|||||||||2
1730703850000|2024-11-04 07:04:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|3
1730703870000|2024-11-04 07:04:30|||||||||4
1730703960000|2024-11-04 07:06:00|||||||||2
1730703980000|2024-11-04 07:06:20|||||||||5
1730704350000|2024-11-04 07:12:30|||||||||2
1730704380000|2024-11-04 07:13:00|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|1
1730704400000|2024-11-04 07:13:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730704410000|2024-11-04 07:13:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1730704450000|2024-11-04 07:14:10|||||||||4
1730705210000|2024-11-04 07:26:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1730705330000|2024-11-04 07:28:50|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|26
1730705340000|2024-11-04 07:29:00|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1730705380000|2024-11-04 07:29:40|||||||||2
1730705430000|2024-11-04 07:30:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1730705440000|2024-11-04 07:30:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1730705550000|2024-11-04 07:32:30|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|2
1730705560000|2024-11-04 07:32:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730705580000|2024-11-04 07:33:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1730705610000|2024-11-04 07:33:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1730705630000|2024-11-04 07:33:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730705640000|2024-11-04 07:34:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1730705660000|2024-11-04 07:34:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1730705670000|2024-11-04 07:34:30|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1730705680000|2024-11-04 07:34:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1730705690000|2024-11-04 07:34:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730705700000|2024-11-04 07:35:00|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|0
1730705900000|2024-11-04 07:38:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1730705970000|2024-11-04 07:39:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730705980000|2024-11-04 07:39:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1730706350000|2024-11-04 07:45:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1730706370000|2024-11-04 07:46:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1730706390000|2024-11-04 07:46:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|5
1730706410000|2024-11-04 07:46:50|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1730706450000|2024-11-04 07:47:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1730706460000|2024-11-04 07:47:40|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|7
1730706590000|2024-11-04 07:49:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|1
1730706600000|2024-11-04 07:50:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1730707030000|2024-11-04 07:57:10|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1730707040000|2024-11-04 07:57:20|||||||||2
1730707110000|2024-11-04 07:58:30|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1730707130000|2024-11-04 07:58:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1730707140000|2024-11-04 07:59:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1730707200000|2024-11-04 08:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|5
1730707220000|2024-11-04 08:00:20|||||||||1
1730707230000|2024-11-04 08:00:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|16
1730707240000|2024-11-04 08:00:40|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1730707270000|2024-11-04 08:01:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1730707280000|2024-11-04 08:01:20|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|4
1730707310000|2024-11-04 08:01:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|4
1730707320000|2024-11-04 08:02:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1730707340000|2024-11-04 08:02:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730707350000|2024-11-04 08:02:30|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|1
1730707370000|2024-11-04 08:02:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|13
1730707380000|2024-11-04 08:03:00|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|42
1730707440000|2024-11-04 08:04:00|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|97
1730707450000|2024-11-04 08:04:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730707470000|2024-11-04 08:04:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|73
1730707550000|2024-11-04 08:05:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1730707570000|2024-11-04 08:06:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1730707580000|2024-11-04 08:06:20|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|6
1730707590000|2024-11-04 08:06:30|||||||||4
1730707610000|2024-11-04 08:06:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|1
1730707620000|2024-11-04 08:07:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730707640000|2024-11-04 08:07:20|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|2
1730707650000|2024-11-04 08:07:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730707670000|2024-11-04 08:07:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1730707680000|2024-11-04 08:08:00|18.85|18.77|18.85|18.77|18.86|18.78|18.84|18.76|0
1730707690000|2024-11-04 08:08:10|18.86|18.78|18.85|18.77|18.86|18.78|18.84|18.76|0
1730707700000|2024-11-04 08:08:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730707730000|2024-11-04 08:08:50|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1730707820000|2024-11-04 08:10:20|||||||||1
1730707850000|2024-11-04 08:10:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1730707860000|2024-11-04 08:11:00|18.88|18.8|18.91|18.83|18.91|18.83|18.86|18.78|11
1730707880000|2024-11-04 08:11:20|||||||||2
1730707890000|2024-11-04 08:11:30|18.9|18.82|18.86|18.78|18.91|18.83|18.86|18.78|4
1730707920000|2024-11-04 08:12:00|||||||||4
1730707970000|2024-11-04 08:12:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1730708000000|2024-11-04 08:13:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1730708030000|2024-11-04 08:13:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|2
1730708100000|2024-11-04 08:15:00|||||||||12
1730708140000|2024-11-04 08:15:40|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|23
1730708220000|2024-11-04 08:17:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|18
1730708230000|2024-11-04 08:17:10|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|2
1730708280000|2024-11-04 08:18:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|4
1730708300000|2024-11-04 08:18:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1730708310000|2024-11-04 08:18:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1730708320000|2024-11-04 08:18:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1730708330000|2024-11-04 08:18:50|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1730708350000|2024-11-04 08:19:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1730708360000|2024-11-04 08:19:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1730708370000|2024-11-04 08:19:30|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|3
1730708450000|2024-11-04 08:20:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730708460000|2024-11-04 08:21:00|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|14
1730708490000|2024-11-04 08:21:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|2
1730708500000|2024-11-04 08:21:40|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1730708510000|2024-11-04 08:21:50|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1730708520000|2024-11-04 08:22:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1730708560000|2024-11-04 08:22:40|18.79|18.71|18.81|18.73|18.82|18.74|18.79|18.71|0
1730708570000|2024-11-04 08:22:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1730708590000|2024-11-04 08:23:10|||||||||2
1730708620000|2024-11-04 08:23:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|10
1730708660000|2024-11-04 08:24:20|18.83|18.75|18.84|18.76|18.84|18.76|18.82|18.74|2
1730708700000|2024-11-04 08:25:00|||||||||4
1730708710000|2024-11-04 08:25:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730708720000|2024-11-04 08:25:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730708740000|2024-11-04 08:25:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|55
1730708760000|2024-11-04 08:26:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1730708800000|2024-11-04 08:26:40|||||||||2
1730708890000|2024-11-04 08:28:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|6
1730708940000|2024-11-04 08:29:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1730708990000|2024-11-04 08:29:50|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|1
1730709000000|2024-11-04 08:30:00|18.85|18.77|18.84|18.76|18.86|18.78|18.81|18.73|3
1730709030000|2024-11-04 08:30:30|||||||||1
1730709080000|2024-11-04 08:31:20|||||||||10
1730709100000|2024-11-04 08:31:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1730709110000|2024-11-04 08:31:50|18.88|18.8|18.9|18.82|18.9|18.82|18.86|18.78|13
1730709120000|2024-11-04 08:32:00|18.91|18.83|18.88|18.8|18.91|18.83|18.86|18.78|6
1730709130000|2024-11-04 08:32:10|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|23
1730709140000|2024-11-04 08:32:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|62
1730709150000|2024-11-04 08:32:30|||||||||1
1730709160000|2024-11-04 08:32:40|||||||||1
1730709170000|2024-11-04 08:32:50|||||||||3
1730709180000|2024-11-04 08:33:00|||||||||1
1730709190000|2024-11-04 08:33:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|4
1730709200000|2024-11-04 08:33:20|||||||||2
1730709210000|2024-11-04 08:33:30|18.91|18.83|18.91|18.83|18.94|18.86|18.91|18.83|11
1730709220000|2024-11-04 08:33:40|18.94|18.86|18.96|18.88|18.96|18.88|18.93|18.85|0
1730709230000|2024-11-04 08:33:50|||||||||4
1730709240000|2024-11-04 08:34:00|||||||||24
1730709250000|2024-11-04 08:34:10|||||||||1
1730709260000|2024-11-04 08:34:20|||||||||1
1730709270000|2024-11-04 08:34:30|||||||||1
1730709300000|2024-11-04 08:35:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|137
1730709360000|2024-11-04 08:36:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1730709370000|2024-11-04 08:36:10|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|44
1730709380000|2024-11-04 08:36:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|35
1730709420000|2024-11-04 08:37:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|1
1730709430000|2024-11-04 08:37:10|||||||||1
1730709450000|2024-11-04 08:37:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1730709460000|2024-11-04 08:37:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|65
1730709480000|2024-11-04 08:38:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|17
1730709490000|2024-11-04 08:38:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730709500000|2024-11-04 08:38:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1730709510000|2024-11-04 08:38:30|18.86|18.78|18.87|18.79|18.87|18.79|18.84|18.76|0
1730709520000|2024-11-04 08:38:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730709530000|2024-11-04 08:38:50|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|0
1730709550000|2024-11-04 08:39:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1730709560000|2024-11-04 08:39:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730709570000|2024-11-04 08:39:30|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1730709580000|2024-11-04 08:39:40|18.86|18.78|18.86|18.78|18.87|18.79|18.84|18.76|0
1730709590000|2024-11-04 08:39:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730709600000|2024-11-04 08:40:00|18.86|18.78|18.86|18.78|18.87|18.79|18.84|18.76|0
1730709610000|2024-11-04 08:40:10|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|3
1730709640000|2024-11-04 08:40:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1730709680000|2024-11-04 08:41:20|||||||||3
1730709810000|2024-11-04 08:43:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|51
1730709840000|2024-11-04 08:44:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1730709850000|2024-11-04 08:44:10|18.86|18.78|18.84|18.76|18.87|18.79|18.84|18.76|0
1730709900000|2024-11-04 08:45:00|18.87|18.79|18.88|18.8|18.89|18.81|18.84|18.76|34
1730709910000|2024-11-04 08:45:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1730709930000|2024-11-04 08:45:30|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|10
1730709990000|2024-11-04 08:46:30|||||||||3
1730710020000|2024-11-04 08:47:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|12
1730710040000|2024-11-04 08:47:20|||||||||25
1730710050000|2024-11-04 08:47:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730710070000|2024-11-04 08:47:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1730710180000|2024-11-04 08:49:40|||||||||1
1730710190000|2024-11-04 08:49:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|2
1730710200000|2024-11-04 08:50:00|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1730710210000|2024-11-04 08:50:10|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|11
1730710220000|2024-11-04 08:50:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|12
1730710230000|2024-11-04 08:50:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1730710240000|2024-11-04 08:50:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|2
1730710250000|2024-11-04 08:50:50|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|0
1730710270000|2024-11-04 08:51:10|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1730710290000|2024-11-04 08:51:30|||||||||1
1730710310000|2024-11-04 08:51:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|22
1730710320000|2024-11-04 08:52:00|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|0
1730710340000|2024-11-04 08:52:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|43
1730710390000|2024-11-04 08:53:10|||||||||3
1730710400000|2024-11-04 08:53:20|||||||||1
1730710440000|2024-11-04 08:54:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|17
1730710450000|2024-11-04 08:54:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1730710460000|2024-11-04 08:54:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|5
1730710470000|2024-11-04 08:54:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1730710480000|2024-11-04 08:54:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1730710500000|2024-11-04 08:55:00|18.86|18.78|18.87|18.79|18.87|18.79|18.84|18.76|1
1730710520000|2024-11-04 08:55:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|6
1730710530000|2024-11-04 08:55:30|18.87|18.79|18.88|18.8|18.88|18.8|18.86|18.78|6
1730710540000|2024-11-04 08:55:40|18.87|18.79|18.86|18.78|18.88|18.8|18.86|18.78|0
1730710550000|2024-11-04 08:55:50|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|0
1730710560000|2024-11-04 08:56:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|51
1730710570000|2024-11-04 08:56:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1730710580000|2024-11-04 08:56:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|19
1730710590000|2024-11-04 08:56:30|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|2
1730710670000|2024-11-04 08:57:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1730710690000|2024-11-04 08:58:10|||||||||14
1730710740000|2024-11-04 08:59:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|2
1730710750000|2024-11-04 08:59:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1730710760000|2024-11-04 08:59:20|||||||||1
1730710850000|2024-11-04 09:00:50|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|5
1730710860000|2024-11-04 09:01:00|||||||||79
1730710880000|2024-11-04 09:01:20|18.83|18.75|18.82|18.74|18.84|18.76|18.82|18.74|10
1730710910000|2024-11-04 09:01:50|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1730710920000|2024-11-04 09:02:00|18.81|18.73|18.82|18.74|18.82|18.74|18.77|18.69|31
1730710950000|2024-11-04 09:02:30|||||||||51
1730710960000|2024-11-04 09:02:40|18.84|18.76|18.83|18.75|18.84|18.76|18.82|18.74|12
1730710970000|2024-11-04 09:02:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1730710980000|2024-11-04 09:03:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1730711010000|2024-11-04 09:03:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|17
1730711030000|2024-11-04 09:03:50|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1730711040000|2024-11-04 09:04:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1730711050000|2024-11-04 09:04:10|18.81|18.73|18.82|18.74|18.82|18.74|18.79|18.71|0
1730711070000|2024-11-04 09:04:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1730711080000|2024-11-04 09:04:40|18.81|18.73|18.81|18.73|18.82|18.74|18.79|18.71|0
1730711090000|2024-11-04 09:04:50|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1730711100000|2024-11-04 09:05:00|||||||||3
1730711130000|2024-11-04 09:05:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730711140000|2024-11-04 09:05:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|13
1730711150000|2024-11-04 09:05:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1730711170000|2024-11-04 09:06:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1730711180000|2024-11-04 09:06:20|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|0
1730711190000|2024-11-04 09:06:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1730711200000|2024-11-04 09:06:40|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|0
1730711210000|2024-11-04 09:06:50|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1730711220000|2024-11-04 09:07:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|2
1730711240000|2024-11-04 09:07:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1730711320000|2024-11-04 09:08:40|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|13
1730711330000|2024-11-04 09:08:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1730711360000|2024-11-04 09:09:20|||||||||1
1730711370000|2024-11-04 09:09:30|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|1
1730711420000|2024-11-04 09:10:20|||||||||1
1730711430000|2024-11-04 09:10:30|||||||||11
1730711450000|2024-11-04 09:10:50|||||||||1
1730711490000|2024-11-04 09:11:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|13
1730711520000|2024-11-04 09:12:00|18.81|18.73|18.81|18.73|18.82|18.74|18.79|18.71|0
1730711530000|2024-11-04 09:12:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1730711540000|2024-11-04 09:12:20|18.81|18.73|18.82|18.74|18.82|18.74|18.79|18.71|0
1730711550000|2024-11-04 09:12:30|18.81|18.73|18.82|18.74|18.84|18.76|18.81|18.73|4
1730711560000|2024-11-04 09:12:40|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|12
1730711580000|2024-11-04 09:13:00|||||||||2
1730711660000|2024-11-04 09:14:20|||||||||1
1730711680000|2024-11-04 09:14:40|||||||||1
1730711730000|2024-11-04 09:15:30|18.86|18.78|18.85|18.77|18.86|18.78|18.84|18.76|22
1730711740000|2024-11-04 09:15:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730711770000|2024-11-04 09:16:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|2
1730711780000|2024-11-04 09:16:20|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1730711810000|2024-11-04 09:16:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|4
1730711840000|2024-11-04 09:17:20|||||||||9
1730711860000|2024-11-04 09:17:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|33
1730711870000|2024-11-04 09:17:50|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1730711910000|2024-11-04 09:18:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1730711920000|2024-11-04 09:18:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|10
1730711960000|2024-11-04 09:19:20|||||||||29
1730712020000|2024-11-04 09:20:20|||||||||1
1730712090000|2024-11-04 09:21:30|||||||||1
1730712130000|2024-11-04 09:22:10|||||||||2
1730712150000|2024-11-04 09:22:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|3
1730712160000|2024-11-04 09:22:40|18.88|18.8|18.88|18.8|18.89|18.81|18.86|18.78|3
1730712170000|2024-11-04 09:22:50|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|0
1730712180000|2024-11-04 09:23:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1730712210000|2024-11-04 09:23:30|||||||||2
1730712240000|2024-11-04 09:24:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|14
1730712250000|2024-11-04 09:24:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|2
1730712260000|2024-11-04 09:24:20|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1730712270000|2024-11-04 09:24:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1730712280000|2024-11-04 09:24:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1730712310000|2024-11-04 09:25:10|18.86|18.78|18.84|18.76|18.87|18.79|18.84|18.76|0
1730712320000|2024-11-04 09:25:20|||||||||13
1730712340000|2024-11-04 09:25:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|10
1730712350000|2024-11-04 09:25:50|||||||||2
1730712370000|2024-11-04 09:26:10|||||||||1
1730712390000|2024-11-04 09:26:30|||||||||5
1730712420000|2024-11-04 09:27:00|||||||||1
1730712430000|2024-11-04 09:27:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|9
1730712440000|2024-11-04 09:27:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1730712470000|2024-11-04 09:27:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|5
1730712480000|2024-11-04 09:28:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|4
1730712510000|2024-11-04 09:28:30|||||||||27
1730712570000|2024-11-04 09:29:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|2
1730712580000|2024-11-04 09:29:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1730712590000|2024-11-04 09:29:50|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|3
1730712600000|2024-11-04 09:30:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1730712640000|2024-11-04 09:30:40|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|5
1730712710000|2024-11-04 09:31:50|18.8|18.72|18.8|18.72|18.81|18.73|18.78|18.7|16
1730712720000|2024-11-04 09:32:00|18.78|18.7|18.8|18.72|18.81|18.73|18.78|18.7|0
1730712730000|2024-11-04 09:32:10|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|4
1730712760000|2024-11-04 09:32:40|18.78|18.7|18.78|18.7|18.8|18.72|18.77|18.69|0
1730712770000|2024-11-04 09:32:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1730712780000|2024-11-04 09:33:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|10
1730712850000|2024-11-04 09:34:10|||||||||1
1730712930000|2024-11-04 09:35:30|||||||||3
1730713060000|2024-11-04 09:37:40|||||||||1
1730713110000|2024-11-04 09:38:30|||||||||3
1730713160000|2024-11-04 09:39:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|20
1730713170000|2024-11-04 09:39:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|1
1730713180000|2024-11-04 09:39:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1730713190000|2024-11-04 09:39:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1730713200000|2024-11-04 09:40:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1730713210000|2024-11-04 09:40:10|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1730713220000|2024-11-04 09:40:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1730713240000|2024-11-04 09:40:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1730713250000|2024-11-04 09:40:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1730713260000|2024-11-04 09:41:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1730713360000|2024-11-04 09:42:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|11
1730713440000|2024-11-04 09:44:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1730713450000|2024-11-04 09:44:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1730713470000|2024-11-04 09:44:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|27
1730713550000|2024-11-04 09:45:50|||||||||4
1730713560000|2024-11-04 09:46:00|||||||||1
1730713570000|2024-11-04 09:46:10|18.73|18.65|18.74|18.66|18.75|18.67|18.7|18.62|71
1730713580000|2024-11-04 09:46:20|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|4
1730713640000|2024-11-04 09:47:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1730713660000|2024-11-04 09:47:40|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|22
1730713690000|2024-11-04 09:48:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1730713710000|2024-11-04 09:48:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1730713780000|2024-11-04 09:49:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1730713870000|2024-11-04 09:51:10|||||||||1
1730713930000|2024-11-04 09:52:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|15
1730713940000|2024-11-04 09:52:20|18.71|18.63|18.7|18.62|18.72|18.64|18.7|18.62|9
1730713950000|2024-11-04 09:52:30|18.71|18.63|18.7|18.62|18.72|18.64|18.7|18.62|0
1730713960000|2024-11-04 09:52:40|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|0
1730713970000|2024-11-04 09:52:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1730713980000|2024-11-04 09:53:00|18.71|18.63|18.7|18.62|18.72|18.64|18.7|18.62|42
1730714290000|2024-11-04 09:58:10|||||||||10
1730714340000|2024-11-04 09:59:00|18.68|18.6|18.66|18.58|18.68|18.6|18.65|18.57|91
1730714350000|2024-11-04 09:59:10|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|7
1730714370000|2024-11-04 09:59:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|14
1730714380000|2024-11-04 09:59:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1730714520000|2024-11-04 10:02:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|85
1730714640000|2024-11-04 10:04:00|18.63|18.55|18.63|18.55|18.65|18.57|18.61|18.53|110
1730714650000|2024-11-04 10:04:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1730714660000|2024-11-04 10:04:20|||||||||1
1730714670000|2024-11-04 10:04:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1730714680000|2024-11-04 10:04:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|3
1730714710000|2024-11-04 10:05:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|50
1730714720000|2024-11-04 10:05:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1730714730000|2024-11-04 10:05:30|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1730714760000|2024-11-04 10:06:00|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|2
1730714770000|2024-11-04 10:06:10|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1730714780000|2024-11-04 10:06:20|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|5
1730714790000|2024-11-04 10:06:30|18.63|18.55|18.64|18.56|18.65|18.57|18.63|18.55|0
1730714800000|2024-11-04 10:06:40|18.65|18.57|18.64|18.56|18.65|18.57|18.63|18.55|0
1730714810000|2024-11-04 10:06:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730714820000|2024-11-04 10:07:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|1
1730714840000|2024-11-04 10:07:20|||||||||1
1730714860000|2024-11-04 10:07:40|||||||||1
1730714870000|2024-11-04 10:07:50|18.64|18.56|18.65|18.57|18.65|18.57|18.63|18.55|2
1730714890000|2024-11-04 10:08:10|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|1
1730714900000|2024-11-04 10:08:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730714910000|2024-11-04 10:08:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|2
1730714920000|2024-11-04 10:08:40|||||||||1
1730714930000|2024-11-04 10:08:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1730714950000|2024-11-04 10:09:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1730714970000|2024-11-04 10:09:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|42
1730714980000|2024-11-04 10:09:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|7
1730715100000|2024-11-04 10:11:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1730715110000|2024-11-04 10:11:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1730715180000|2024-11-04 10:13:00|||||||||2
1730715280000|2024-11-04 10:14:40|||||||||1
1730715320000|2024-11-04 10:15:20|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|116
1730715330000|2024-11-04 10:15:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1730715350000|2024-11-04 10:15:50|||||||||3
1730715390000|2024-11-04 10:16:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1730715400000|2024-11-04 10:16:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1730715410000|2024-11-04 10:16:50|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1730715420000|2024-11-04 10:17:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1730715450000|2024-11-04 10:17:30|||||||||2
1730715480000|2024-11-04 10:18:00|18.68|18.6|18.7|18.62|18.7|18.62|18.67|18.59|0
1730715510000|2024-11-04 10:18:30|18.71|18.63|18.7|18.62|18.72|18.64|18.7|18.62|29
1730715540000|2024-11-04 10:19:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|18
1730715580000|2024-11-04 10:19:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|27
1730715590000|2024-11-04 10:19:50|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1730715600000|2024-11-04 10:20:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1730715620000|2024-11-04 10:20:20|||||||||6
1730715640000|2024-11-04 10:20:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1730715700000|2024-11-04 10:21:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1730715710000|2024-11-04 10:21:50|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1730715760000|2024-11-04 10:22:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1730715770000|2024-11-04 10:22:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|3
1730715780000|2024-11-04 10:23:00|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|3
1730715790000|2024-11-04 10:23:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1730715810000|2024-11-04 10:23:30|||||||||64
1730715840000|2024-11-04 10:24:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1730715850000|2024-11-04 10:24:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1730715860000|2024-11-04 10:24:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1730715870000|2024-11-04 10:24:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1730715880000|2024-11-04 10:24:40|||||||||12
1730715920000|2024-11-04 10:25:20|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|11
1730715940000|2024-11-04 10:25:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1730715950000|2024-11-04 10:25:50|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1730715960000|2024-11-04 10:26:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1730715970000|2024-11-04 10:26:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1730715980000|2024-11-04 10:26:20|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1730716030000|2024-11-04 10:27:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|19
1730716080000|2024-11-04 10:28:00|||||||||1
1730716110000|2024-11-04 10:28:30|||||||||3
1730716220000|2024-11-04 10:30:20|||||||||3
1730716230000|2024-11-04 10:30:30|||||||||1
1730716270000|2024-11-04 10:31:10|||||||||6
1730716280000|2024-11-04 10:31:20|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|39
1730716290000|2024-11-04 10:31:30|||||||||8
1730716300000|2024-11-04 10:31:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|9
1730716370000|2024-11-04 10:32:50|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1730716420000|2024-11-04 10:33:40|||||||||1
1730716430000|2024-11-04 10:33:50|||||||||5
1730716440000|2024-11-04 10:34:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1730716450000|2024-11-04 10:34:10|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|0
1730716460000|2024-11-04 10:34:20|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1730716470000|2024-11-04 10:34:30|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|3
1730716480000|2024-11-04 10:34:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1730716490000|2024-11-04 10:34:50|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|1
1730716500000|2024-11-04 10:35:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|25
1730716510000|2024-11-04 10:35:10|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1730716520000|2024-11-04 10:35:20|18.67|18.59|18.66|18.58|18.68|18.6|18.66|18.58|1
1730716530000|2024-11-04 10:35:30|18.67|18.59|18.68|18.6|18.68|18.6|18.66|18.58|0
1730716540000|2024-11-04 10:35:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730716550000|2024-11-04 10:35:50|18.67|18.59|18.66|18.58|18.68|18.6|18.66|18.58|2
1730716580000|2024-11-04 10:36:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730716610000|2024-11-04 10:36:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|5
1730716650000|2024-11-04 10:37:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730716670000|2024-11-04 10:37:50|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1730716680000|2024-11-04 10:38:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730716810000|2024-11-04 10:40:10|||||||||3
1730716860000|2024-11-04 10:41:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1730716880000|2024-11-04 10:41:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730716920000|2024-11-04 10:42:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1730717030000|2024-11-04 10:43:50|||||||||1
1730717100000|2024-11-04 10:45:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|3
1730717120000|2024-11-04 10:45:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730717160000|2024-11-04 10:46:00|||||||||1
1730717180000|2024-11-04 10:46:20|||||||||1
1730717210000|2024-11-04 10:46:50|||||||||1
1730717240000|2024-11-04 10:47:20|||||||||1
1730717260000|2024-11-04 10:47:40|||||||||1
1730717310000|2024-11-04 10:48:30|||||||||1
1730717360000|2024-11-04 10:49:20|||||||||1
1730717390000|2024-11-04 10:49:50|||||||||17
1730717400000|2024-11-04 10:50:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|14
1730717410000|2024-11-04 10:50:10|||||||||3
1730717500000|2024-11-04 10:51:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1730717510000|2024-11-04 10:51:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1730717520000|2024-11-04 10:52:00|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|0
1730717530000|2024-11-04 10:52:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1730717550000|2024-11-04 10:52:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|10
1730717610000|2024-11-04 10:53:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|34
1730717650000|2024-11-04 10:54:10|||||||||7
1730717790000|2024-11-04 10:56:30|||||||||2
1730717990000|2024-11-04 10:59:50|||||||||3
1730718010000|2024-11-04 11:00:10|||||||||1
1730718030000|2024-11-04 11:00:30|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|6
1730718140000|2024-11-04 11:02:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1730718150000|2024-11-04 11:02:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1730718180000|2024-11-04 11:03:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1730718210000|2024-11-04 11:03:30|||||||||2
1730718220000|2024-11-04 11:03:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1730718230000|2024-11-04 11:03:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1730718240000|2024-11-04 11:04:00|||||||||3
1730718270000|2024-11-04 11:04:30|||||||||1
1730718280000|2024-11-04 11:04:40|||||||||2
1730718330000|2024-11-04 11:05:30|||||||||2
1730718340000|2024-11-04 11:05:40|||||||||105
1730718350000|2024-11-04 11:05:50|||||||||2
1730718410000|2024-11-04 11:06:50|||||||||1
1730718450000|2024-11-04 11:07:30|||||||||3
1730718600000|2024-11-04 11:10:00|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|5
1730718620000|2024-11-04 11:10:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|19
1730719000000|2024-11-04 11:16:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|21
1730719010000|2024-11-04 11:16:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1730719020000|2024-11-04 11:17:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|1
1730719050000|2024-11-04 11:17:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|15
1730719060000|2024-11-04 11:17:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1730719100000|2024-11-04 11:18:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|16
1730719180000|2024-11-04 11:19:40|||||||||2
1730719200000|2024-11-04 11:20:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|2
1730719220000|2024-11-04 11:20:20|||||||||6
1730719240000|2024-11-04 11:20:40|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|16
1730719290000|2024-11-04 11:21:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1730719300000|2024-11-04 11:21:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730719350000|2024-11-04 11:22:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|51
1730719430000|2024-11-04 11:23:50|||||||||2
1730719470000|2024-11-04 11:24:30|||||||||1
1730719590000|2024-11-04 11:26:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|35
1730719620000|2024-11-04 11:27:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1730719630000|2024-11-04 11:27:10|||||||||2
1730719740000|2024-11-04 11:29:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1730719750000|2024-11-04 11:29:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730719770000|2024-11-04 11:29:30|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|5
1730719780000|2024-11-04 11:29:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1730720250000|2024-11-04 11:37:30|||||||||1
1730720330000|2024-11-04 11:38:50|||||||||2
1730720550000|2024-11-04 11:42:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730720560000|2024-11-04 11:42:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|37
1730720580000|2024-11-04 11:43:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|3
1730720600000|2024-11-04 11:43:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|6
1730720610000|2024-11-04 11:43:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1730720620000|2024-11-04 11:43:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1730720630000|2024-11-04 11:43:50|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1730720650000|2024-11-04 11:44:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|2
1730720670000|2024-11-04 11:44:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1730720680000|2024-11-04 11:44:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730720690000|2024-11-04 11:44:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1730720700000|2024-11-04 11:45:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730720780000|2024-11-04 11:46:20|||||||||1
1730720820000|2024-11-04 11:47:00|||||||||6
1730720830000|2024-11-04 11:47:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1730720840000|2024-11-04 11:47:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1730720860000|2024-11-04 11:47:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730720960000|2024-11-04 11:49:20|||||||||3
1730721000000|2024-11-04 11:50:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|14
1730721010000|2024-11-04 11:50:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1730721030000|2024-11-04 11:50:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1730721070000|2024-11-04 11:51:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1730721080000|2024-11-04 11:51:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730721220000|2024-11-04 11:53:40|||||||||2
1730721410000|2024-11-04 11:56:50|||||||||1
1730721610000|2024-11-04 12:00:10|||||||||1
1730721670000|2024-11-04 12:01:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|15
1730721700000|2024-11-04 12:01:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1730721710000|2024-11-04 12:01:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1730721720000|2024-11-04 12:02:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730721970000|2024-11-04 12:06:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1730722000000|2024-11-04 12:06:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730722010000|2024-11-04 12:06:50|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1730722030000|2024-11-04 12:07:10|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1730722040000|2024-11-04 12:07:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730722250000|2024-11-04 12:10:50|||||||||1
1730722290000|2024-11-04 12:11:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1730722300000|2024-11-04 12:11:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730722540000|2024-11-04 12:15:40|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1730722550000|2024-11-04 12:15:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730722560000|2024-11-04 12:16:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1730722650000|2024-11-04 12:17:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1730722660000|2024-11-04 12:17:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730722720000|2024-11-04 12:18:40|||||||||5
1730722760000|2024-11-04 12:19:20|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1730722770000|2024-11-04 12:19:30|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1730722780000|2024-11-04 12:19:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|66
1730722790000|2024-11-04 12:19:50|||||||||3
1730722800000|2024-11-04 12:20:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1730722810000|2024-11-04 12:20:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730722880000|2024-11-04 12:21:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1730722890000|2024-11-04 12:21:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1730722900000|2024-11-04 12:21:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730722940000|2024-11-04 12:22:20|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1730723010000|2024-11-04 12:23:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1730723270000|2024-11-04 12:27:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|45
1730723290000|2024-11-04 12:28:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1730723310000|2024-11-04 12:28:30|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1730723420000|2024-11-04 12:30:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1730723430000|2024-11-04 12:30:30|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1730723440000|2024-11-04 12:30:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|30
1730723450000|2024-11-04 12:30:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|2
1730723460000|2024-11-04 12:31:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1730723490000|2024-11-04 12:31:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|6
1730723500000|2024-11-04 12:31:40|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1730723540000|2024-11-04 12:32:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1730723550000|2024-11-04 12:32:30|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1730723560000|2024-11-04 12:32:40|18.7|18.62|18.74|18.66|18.74|18.66|18.69|18.61|12
1730723590000|2024-11-04 12:33:10|||||||||2
1730723600000|2024-11-04 12:33:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|12
1730723610000|2024-11-04 12:33:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1730723620000|2024-11-04 12:33:40|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1730723630000|2024-11-04 12:33:50|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1730723640000|2024-11-04 12:34:00|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1730723650000|2024-11-04 12:34:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1730723670000|2024-11-04 12:34:30|||||||||14
1730723860000|2024-11-04 12:37:40|||||||||5
1730723900000|2024-11-04 12:38:20|||||||||10
1730723910000|2024-11-04 12:38:30|||||||||24
1730723920000|2024-11-04 12:38:40|||||||||3
1730723930000|2024-11-04 12:38:50|||||||||3
1730723940000|2024-11-04 12:39:00|||||||||20
1730723950000|2024-11-04 12:39:10|||||||||8
1730723960000|2024-11-04 12:39:20|||||||||4
1730723970000|2024-11-04 12:39:30|||||||||5
1730723980000|2024-11-04 12:39:40|||||||||6
1730723990000|2024-11-04 12:39:50|||||||||3
1730724000000|2024-11-04 12:40:00|||||||||2
1730724010000|2024-11-04 12:40:10|||||||||6
1730724020000|2024-11-04 12:40:20|||||||||2
1730724050000|2024-11-04 12:40:50|||||||||2
1730724060000|2024-11-04 12:41:00|||||||||3
1730724070000|2024-11-04 12:41:10|||||||||2
1730724080000|2024-11-04 12:41:20|||||||||2
1730724110000|2024-11-04 12:41:50|||||||||2
1730724130000|2024-11-04 12:42:10|||||||||1
1730724140000|2024-11-04 12:42:20|||||||||3
1730724150000|2024-11-04 12:42:30|||||||||3
1730724160000|2024-11-04 12:42:40|||||||||6
1730724170000|2024-11-04 12:42:50|||||||||3
1730724180000|2024-11-04 12:43:00|||||||||4
1730724190000|2024-11-04 12:43:10|||||||||6
1730724210000|2024-11-04 12:43:30|||||||||1
1730724230000|2024-11-04 12:43:50|||||||||21
1730724240000|2024-11-04 12:44:00|||||||||1
1730724250000|2024-11-04 12:44:10|||||||||2
1730724270000|2024-11-04 12:44:30|||||||||6
1730724280000|2024-11-04 12:44:40|||||||||3
1730724290000|2024-11-04 12:44:50|||||||||2
1730724300000|2024-11-04 12:45:00|||||||||2
1730724310000|2024-11-04 12:45:10|||||||||1
1730724320000|2024-11-04 12:45:20|||||||||4
1730724330000|2024-11-04 12:45:30|||||||||5
1730724340000|2024-11-04 12:45:40|||||||||4
1730724350000|2024-11-04 12:45:50|||||||||7
1730724360000|2024-11-04 12:46:00|||||||||4
1730724370000|2024-11-04 12:46:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|106
1730724400000|2024-11-04 12:46:40|||||||||1
1730724420000|2024-11-04 12:47:00|||||||||3
1730724440000|2024-11-04 12:47:20|||||||||1
1730724650000|2024-11-04 12:50:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|18
1730724660000|2024-11-04 12:51:00|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1730724680000|2024-11-04 12:51:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1730724690000|2024-11-04 12:51:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1730724700000|2024-11-04 12:51:40|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|12
1730724710000|2024-11-04 12:51:50|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1730724720000|2024-11-04 12:52:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1730724730000|2024-11-04 12:52:10|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|1
1730724760000|2024-11-04 12:52:40|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|0
1730724770000|2024-11-04 12:52:50|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1730724780000|2024-11-04 12:53:00|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|0
1730725050000|2024-11-04 12:57:30|18.65|18.57|18.62|18.54|18.67|18.59|18.62|18.54|92
1730725060000|2024-11-04 12:57:40|||||||||4
1730725120000|2024-11-04 12:58:40|||||||||1
1730725480000|2024-11-04 13:04:40|||||||||3
1730725550000|2024-11-04 13:05:50|||||||||2
1730725570000|2024-11-04 13:06:10|||||||||2
1730725620000|2024-11-04 13:07:00|||||||||3
1730725750000|2024-11-04 13:09:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1730725860000|2024-11-04 13:11:00|||||||||2
1730726050000|2024-11-04 13:14:10|||||||||4
1730726150000|2024-11-04 13:15:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1730726220000|2024-11-04 13:17:00|||||||||3
1730726260000|2024-11-04 13:17:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730726270000|2024-11-04 13:17:50|18.65|18.57|18.67|18.59|18.67|18.59|18.64|18.56|0
1730726320000|2024-11-04 13:18:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730726330000|2024-11-04 13:18:50|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1730726350000|2024-11-04 13:19:10|||||||||4
1730726420000|2024-11-04 13:20:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|41
1730726500000|2024-11-04 13:21:40|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1730726520000|2024-11-04 13:22:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1730726590000|2024-11-04 13:23:10|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|412
1730726600000|2024-11-04 13:23:20|||||||||7
1730726630000|2024-11-04 13:23:50|18.68|18.6|18.67|18.59|18.69|18.61|18.67|18.59|60
1730726670000|2024-11-04 13:24:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|5
1730726700000|2024-11-04 13:25:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|11
1730726730000|2024-11-04 13:25:30|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|1
1730726740000|2024-11-04 13:25:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1730726760000|2024-11-04 13:26:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|53
1730727000000|2024-11-04 13:30:00|||||||||4
1730727080000|2024-11-04 13:31:20|||||||||4
1730727180000|2024-11-04 13:33:00|||||||||3
1730727260000|2024-11-04 13:34:20|||||||||4
1730727350000|2024-11-04 13:35:50|||||||||4
1730727410000|2024-11-04 13:36:50|||||||||31
1730727440000|2024-11-04 13:37:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|5
1730727510000|2024-11-04 13:38:30|||||||||1
1730727520000|2024-11-04 13:38:40|||||||||4
1730727540000|2024-11-04 13:39:00|||||||||1
1730727570000|2024-11-04 13:39:30|||||||||1
1730727590000|2024-11-04 13:39:50|||||||||1
1730727610000|2024-11-04 13:40:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|88
1730727620000|2024-11-04 13:40:20|||||||||5
1730727650000|2024-11-04 13:40:50|||||||||2
1730727680000|2024-11-04 13:41:20|||||||||2
1730727700000|2024-11-04 13:41:40|||||||||3
1730727790000|2024-11-04 13:43:10|||||||||4
1730727820000|2024-11-04 13:43:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|30
1730727890000|2024-11-04 13:44:50|||||||||3
1730727940000|2024-11-04 13:45:40|||||||||3
1730727990000|2024-11-04 13:46:30|||||||||2
1730728030000|2024-11-04 13:47:10|||||||||2
1730728060000|2024-11-04 13:47:40|||||||||2
1730728100000|2024-11-04 13:48:20|||||||||4
1730728190000|2024-11-04 13:49:50|||||||||3
1730728200000|2024-11-04 13:50:00|||||||||1
1730728210000|2024-11-04 13:50:10|||||||||9
1730728290000|2024-11-04 13:51:30|||||||||2
1730728320000|2024-11-04 13:52:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|175
1730728340000|2024-11-04 13:52:20|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|13
1730728370000|2024-11-04 13:52:50|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|1
1730728490000|2024-11-04 13:54:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|25
1730728510000|2024-11-04 13:55:10|||||||||8
1730728520000|2024-11-04 13:55:20|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1730728550000|2024-11-04 13:55:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|22
1730728580000|2024-11-04 13:56:20|||||||||3
1730728640000|2024-11-04 13:57:20|||||||||2
1730728690000|2024-11-04 13:58:10|||||||||3
1730728760000|2024-11-04 13:59:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|8
1730728780000|2024-11-04 13:59:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|61
1730728800000|2024-11-04 14:00:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|27
1730728810000|2024-11-04 14:00:10|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|7
1730728820000|2024-11-04 14:00:20|18.79|18.71|18.79|18.71|18.79|18.71|18.76|18.68|7
1730728830000|2024-11-04 14:00:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|1
1730728850000|2024-11-04 14:00:50|18.75|18.67|18.75|18.67|18.77|18.69|18.74|18.66|0
1730728860000|2024-11-04 14:01:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1730728870000|2024-11-04 14:01:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1730728880000|2024-11-04 14:01:20|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1730728890000|2024-11-04 14:01:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1730728900000|2024-11-04 14:01:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1730728920000|2024-11-04 14:02:00|||||||||4
1730728970000|2024-11-04 14:02:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|11
1730729010000|2024-11-04 14:03:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|13
1730729020000|2024-11-04 14:03:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1730729070000|2024-11-04 14:04:30|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|0
1730729080000|2024-11-04 14:04:40|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1730729120000|2024-11-04 14:05:20|||||||||1
1730729220000|2024-11-04 14:07:00|||||||||65
1730729230000|2024-11-04 14:07:10|||||||||3
1730729240000|2024-11-04 14:07:20|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|77
1730729290000|2024-11-04 14:08:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|14
1730729300000|2024-11-04 14:08:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1730729410000|2024-11-04 14:10:10|||||||||1
1730729430000|2024-11-04 14:10:30|||||||||10
1730729540000|2024-11-04 14:12:20|||||||||2
1730729650000|2024-11-04 14:14:10|||||||||8
1730729950000|2024-11-04 14:19:10|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|357
1730729960000|2024-11-04 14:19:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1730729970000|2024-11-04 14:19:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1730729980000|2024-11-04 14:19:40|||||||||25
1730729990000|2024-11-04 14:19:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1730730000000|2024-11-04 14:20:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1730730060000|2024-11-04 14:21:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|217
1730730090000|2024-11-04 14:21:30|||||||||18
1730730110000|2024-11-04 14:21:50|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|64
1730730120000|2024-11-04 14:22:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|54
1730730190000|2024-11-04 14:23:10|||||||||4
1730730230000|2024-11-04 14:23:50|||||||||5
1730730260000|2024-11-04 14:24:20|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|44
1730730390000|2024-11-04 14:26:30|||||||||5
1730730420000|2024-11-04 14:27:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|38
1730730430000|2024-11-04 14:27:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|2
1730730440000|2024-11-04 14:27:20|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1730730460000|2024-11-04 14:27:40|||||||||2
1730730550000|2024-11-04 14:29:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|13
1730730560000|2024-11-04 14:29:20|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1730730570000|2024-11-04 14:29:30|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|1
1730730580000|2024-11-04 14:29:40|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1730730590000|2024-11-04 14:29:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1730730640000|2024-11-04 14:30:40|||||||||4
1730730650000|2024-11-04 14:30:50|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|29
1730730660000|2024-11-04 14:31:00|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|38
1730730670000|2024-11-04 14:31:10|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1730730680000|2024-11-04 14:31:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|43
1730730700000|2024-11-04 14:31:40|18.77|18.69|18.79|18.71|18.79|18.71|18.76|18.68|15
1730730730000|2024-11-04 14:32:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|7
1730730760000|2024-11-04 14:32:40|||||||||8
1730730780000|2024-11-04 14:33:00|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1730730790000|2024-11-04 14:33:10|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|19
1730730820000|2024-11-04 14:33:40|||||||||4
1730730840000|2024-11-04 14:34:00|18.8|18.72|18.79|18.71|18.81|18.73|18.79|18.71|63
1730730850000|2024-11-04 14:34:10|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1730730870000|2024-11-04 14:34:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1730730880000|2024-11-04 14:34:40|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|5
1730730890000|2024-11-04 14:34:50|||||||||5
1730730900000|2024-11-04 14:35:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|20
1730730940000|2024-11-04 14:35:40|18.75|18.67|18.79|18.71|18.79|18.71|18.74|18.66|32
1730730970000|2024-11-04 14:36:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|11
1730730980000|2024-11-04 14:36:20|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|1
1730730990000|2024-11-04 14:36:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|13
1730731000000|2024-11-04 14:36:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|33
1730731010000|2024-11-04 14:36:50|||||||||2
1730731030000|2024-11-04 14:37:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|7
1730731040000|2024-11-04 14:37:20|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|15
1730731050000|2024-11-04 14:37:30|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|31
1730731070000|2024-11-04 14:37:50|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|0
1730731080000|2024-11-04 14:38:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|4
1730731090000|2024-11-04 14:38:10|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1730731200000|2024-11-04 14:40:00|18.76|18.68|18.74|18.66|18.79|18.71|18.74|18.66|46
1730731210000|2024-11-04 14:40:10|||||||||111
1730731220000|2024-11-04 14:40:20|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|3
1730731250000|2024-11-04 14:40:50|||||||||11
1730731260000|2024-11-04 14:41:00|18.7|18.62|18.69|18.61|18.74|18.66|18.69|18.61|60
1730731270000|2024-11-04 14:41:10|18.66|18.58|18.65|18.57|18.69|18.61|18.64|18.56|67
1730731280000|2024-11-04 14:41:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1730731390000|2024-11-04 14:43:10|||||||||3
1730731400000|2024-11-04 14:43:20|18.63|18.55|18.61|18.53|18.63|18.55|18.6|18.52|6
1730731410000|2024-11-04 14:43:30|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1730731440000|2024-11-04 14:44:00|18.57|18.49|18.58|18.5|18.58|18.5|18.56|18.48|91
1730731460000|2024-11-04 14:44:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|130
1730731470000|2024-11-04 14:44:30|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|20
1730731500000|2024-11-04 14:45:00|||||||||1
1730731530000|2024-11-04 14:45:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|56
1730731540000|2024-11-04 14:45:40|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|3
1730731550000|2024-11-04 14:45:50|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1730731560000|2024-11-04 14:46:00|||||||||18
1730731580000|2024-11-04 14:46:20|||||||||1
1730731590000|2024-11-04 14:46:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1730731640000|2024-11-04 14:47:20|||||||||3
1730731660000|2024-11-04 14:47:40|||||||||5
1730731670000|2024-11-04 14:47:50|||||||||5
1730731680000|2024-11-04 14:48:00|||||||||29
1730731690000|2024-11-04 14:48:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|16
1730731760000|2024-11-04 14:49:20|||||||||1
1730731830000|2024-11-04 14:50:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|69
1730731840000|2024-11-04 14:50:40|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|0
1730731850000|2024-11-04 14:50:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|42
1730731860000|2024-11-04 14:51:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|5
1730731870000|2024-11-04 14:51:10|18.6|18.52|18.6|18.52|18.61|18.53|18.58|18.5|0
1730731880000|2024-11-04 14:51:20|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|0
1730731890000|2024-11-04 14:51:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|36
1730731900000|2024-11-04 14:51:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1730731910000|2024-11-04 14:51:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1730731920000|2024-11-04 14:52:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1730731940000|2024-11-04 14:52:20|||||||||1
1730731960000|2024-11-04 14:52:40|||||||||1
1730731970000|2024-11-04 14:52:50|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|108
1730731980000|2024-11-04 14:53:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|34
1730731990000|2024-11-04 14:53:10|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|46
1730732000000|2024-11-04 14:53:20|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1730732020000|2024-11-04 14:53:40|18.6|18.52|18.58|18.5|18.61|18.53|18.58|18.5|22
1730732110000|2024-11-04 14:55:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|73
1730732130000|2024-11-04 14:55:30|||||||||250
1730732140000|2024-11-04 14:55:40|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|156
1730732200000|2024-11-04 14:56:40|||||||||37
1730732230000|2024-11-04 14:57:10|||||||||4
1730732280000|2024-11-04 14:58:00|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|183
1730732310000|2024-11-04 14:58:30|||||||||1
1730732320000|2024-11-04 14:58:40|||||||||1
1730732410000|2024-11-04 15:00:10|18.57|18.49|18.58|18.5|18.58|18.5|18.56|18.48|48
1730732450000|2024-11-04 15:00:50|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|31
1730732460000|2024-11-04 15:01:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|29
1730732480000|2024-11-04 15:01:20|||||||||10
1730732490000|2024-11-04 15:01:30|||||||||1
1730732510000|2024-11-04 15:01:50|18.57|18.49|18.55|18.47|18.58|18.5|18.53|18.45|95
1730732520000|2024-11-04 15:02:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1730732530000|2024-11-04 15:02:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|50
1730732560000|2024-11-04 15:02:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1730732570000|2024-11-04 15:02:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|22
1730732590000|2024-11-04 15:03:10|18.56|18.48|18.57|18.49|18.58|18.5|18.56|18.48|22
1730732600000|2024-11-04 15:03:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1730732610000|2024-11-04 15:03:30|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|67
1730732620000|2024-11-04 15:03:40|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1730732630000|2024-11-04 15:03:50|||||||||1
1730732640000|2024-11-04 15:04:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1730732650000|2024-11-04 15:04:10|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1730732660000|2024-11-04 15:04:20|18.55|18.47|18.56|18.48|18.56|18.48|18.53|18.45|0
1730732670000|2024-11-04 15:04:30|||||||||1
1730732680000|2024-11-04 15:04:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1730732700000|2024-11-04 15:05:00|||||||||4
1730732710000|2024-11-04 15:05:10|||||||||3
1730732730000|2024-11-04 15:05:30|||||||||1
1730732750000|2024-11-04 15:05:50|||||||||5
1730732760000|2024-11-04 15:06:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|62
1730732780000|2024-11-04 15:06:20|||||||||21
1730732800000|2024-11-04 15:06:40|||||||||1
1730732810000|2024-11-04 15:06:50|||||||||1
1730732820000|2024-11-04 15:07:00|||||||||1
1730732840000|2024-11-04 15:07:20|||||||||2
1730732850000|2024-11-04 15:07:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|71
1730732860000|2024-11-04 15:07:40|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1730732870000|2024-11-04 15:07:50|||||||||4
1730732900000|2024-11-04 15:08:20|18.51|18.43|18.52|18.44|18.53|18.45|18.51|18.43|2
1730732910000|2024-11-04 15:08:30|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|1
1730732940000|2024-11-04 15:09:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1730733000000|2024-11-04 15:10:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|7
1730733030000|2024-11-04 15:10:30|||||||||5
1730733090000|2024-11-04 15:11:30|||||||||1
1730733180000|2024-11-04 15:13:00|||||||||5
1730733210000|2024-11-04 15:13:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|49
1730733270000|2024-11-04 15:14:30|||||||||5
1730733300000|2024-11-04 15:15:00|||||||||1
1730733350000|2024-11-04 15:15:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|31
1730733360000|2024-11-04 15:16:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1730733370000|2024-11-04 15:16:10|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1730733390000|2024-11-04 15:16:30|||||||||3
1730733430000|2024-11-04 15:17:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|25
1730733440000|2024-11-04 15:17:20|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1730733520000|2024-11-04 15:18:40|||||||||4
1730733530000|2024-11-04 15:18:50|18.5|18.42|18.48|18.4|18.51|18.43|18.48|18.4|0
1730733540000|2024-11-04 15:19:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1730733560000|2024-11-04 15:19:20|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|26
1730733600000|2024-11-04 15:20:00|||||||||29
1730733620000|2024-11-04 15:20:20|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|181
1730733630000|2024-11-04 15:20:30|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|21
1730733640000|2024-11-04 15:20:40|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1730733650000|2024-11-04 15:20:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1730733720000|2024-11-04 15:22:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|10
1730733730000|2024-11-04 15:22:10|||||||||3
1730733760000|2024-11-04 15:22:40|||||||||3
1730733790000|2024-11-04 15:23:10|||||||||5
1730733830000|2024-11-04 15:23:50|||||||||3
1730733840000|2024-11-04 15:24:00|18.45|18.37|18.41|18.33|18.46|18.38|18.41|18.33|4
1730733850000|2024-11-04 15:24:10|18.43|18.35|18.41|18.33|18.44|18.36|18.41|18.33|2
1730733920000|2024-11-04 15:25:20|||||||||1
1730733940000|2024-11-04 15:25:40|||||||||3
1730733960000|2024-11-04 15:26:00|||||||||1
1730733970000|2024-11-04 15:26:10|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|3
1730733980000|2024-11-04 15:26:20|18.43|18.35|18.41|18.33|18.46|18.38|18.41|18.33|5
1730734020000|2024-11-04 15:27:00|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|28
1730734030000|2024-11-04 15:27:10|||||||||2
1730734040000|2024-11-04 15:27:20|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1730734080000|2024-11-04 15:28:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|1
1730734090000|2024-11-04 15:28:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1730734100000|2024-11-04 15:28:20|18.43|18.35|18.45|18.37|18.46|18.38|18.43|18.35|0
1730734110000|2024-11-04 15:28:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1730734120000|2024-11-04 15:28:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730734130000|2024-11-04 15:28:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1730734140000|2024-11-04 15:29:00|18.43|18.35|18.43|18.35|18.45|18.37|18.41|18.33|28
1730734150000|2024-11-04 15:29:10|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1730734170000|2024-11-04 15:29:30|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|3
1730734190000|2024-11-04 15:29:50|||||||||34
1730734200000|2024-11-04 15:30:00|||||||||4
1730734240000|2024-11-04 15:30:40|||||||||5
1730734250000|2024-11-04 15:30:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|2
1730734260000|2024-11-04 15:31:00|18.42|18.34|18.43|18.35|18.46|18.38|18.42|18.34|0
1730734270000|2024-11-04 15:31:10|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|20
1730734310000|2024-11-04 15:31:50|||||||||4
1730734350000|2024-11-04 15:32:30|||||||||3
1730734380000|2024-11-04 15:33:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|33
1730734390000|2024-11-04 15:33:10|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|6
1730734440000|2024-11-04 15:34:00|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|90
1730734490000|2024-11-04 15:34:50|||||||||3
1730734520000|2024-11-04 15:35:20|||||||||2
1730734530000|2024-11-04 15:35:30|||||||||12
1730734550000|2024-11-04 15:35:50|||||||||2
1730734560000|2024-11-04 15:36:00|||||||||1
1730734570000|2024-11-04 15:36:10|||||||||2
1730734580000|2024-11-04 15:36:20|||||||||3
1730734590000|2024-11-04 15:36:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|27
1730734600000|2024-11-04 15:36:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|6
1730734610000|2024-11-04 15:36:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|4
1730734620000|2024-11-04 15:37:00|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|2
1730734630000|2024-11-04 15:37:10|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|1
1730734640000|2024-11-04 15:37:20|||||||||1
1730734650000|2024-11-04 15:37:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|10
1730734670000|2024-11-04 15:37:50|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|7
1730734680000|2024-11-04 15:38:00|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|5
1730734810000|2024-11-04 15:40:10|||||||||4
1730734820000|2024-11-04 15:40:20|||||||||1
1730734830000|2024-11-04 15:40:30|||||||||8
1730734860000|2024-11-04 15:41:00|||||||||2
1730734870000|2024-11-04 15:41:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|6
1730734920000|2024-11-04 15:42:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1730734930000|2024-11-04 15:42:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730734940000|2024-11-04 15:42:20|18.38|18.3|18.38|18.3|18.39|18.31|18.36|18.28|0
1730734950000|2024-11-04 15:42:30|18.36|18.28|18.36|18.28|18.39|18.31|18.36|18.28|168
1730734970000|2024-11-04 15:42:50|||||||||5
1730734980000|2024-11-04 15:43:00|||||||||3
1730735010000|2024-11-04 15:43:30|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|118
1730735020000|2024-11-04 15:43:40|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|10
1730735040000|2024-11-04 15:44:00|||||||||45
1730735050000|2024-11-04 15:44:10|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1730735090000|2024-11-04 15:44:50|||||||||7
1730735100000|2024-11-04 15:45:00|||||||||1
1730735130000|2024-11-04 15:45:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|12
1730735140000|2024-11-04 15:45:40|18.34|18.26|18.35|18.27|18.36|18.28|18.34|18.26|1
1730735150000|2024-11-04 15:45:50|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1730735160000|2024-11-04 15:46:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|43
1730735190000|2024-11-04 15:46:30|18.4|18.32|18.39|18.31|18.4|18.32|18.36|18.28|213
1730735200000|2024-11-04 15:46:40|18.37|18.29|18.36|18.28|18.39|18.31|18.36|18.28|17
1730735210000|2024-11-04 15:46:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730735220000|2024-11-04 15:47:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|33
1730735240000|2024-11-04 15:47:20|||||||||18
1730735260000|2024-11-04 15:47:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1730735270000|2024-11-04 15:47:50|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|47
1730735330000|2024-11-04 15:48:50|||||||||4
1730735370000|2024-11-04 15:49:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1730735380000|2024-11-04 15:49:40|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|30
1730735390000|2024-11-04 15:49:50|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1730735410000|2024-11-04 15:50:10|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|16
1730735420000|2024-11-04 15:50:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|24
1730735440000|2024-11-04 15:50:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1730735450000|2024-11-04 15:50:50|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|22
1730735470000|2024-11-04 15:51:10|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1730735480000|2024-11-04 15:51:20|18.25|18.17|18.24|18.16|18.26|18.18|18.24|18.16|0
1730735490000|2024-11-04 15:51:30|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|1
1730735500000|2024-11-04 15:51:40|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1730735570000|2024-11-04 15:52:50|||||||||3
1730735610000|2024-11-04 15:53:30|||||||||5
1730735620000|2024-11-04 15:53:40|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1730735630000|2024-11-04 15:53:50|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1730735680000|2024-11-04 15:54:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1730735690000|2024-11-04 15:54:50|||||||||1
1730735700000|2024-11-04 15:55:00|18.26|18.18|18.24|18.16|18.26|18.18|18.23|18.15|103
1730735710000|2024-11-04 15:55:10|18.23|18.15|18.24|18.16|18.24|18.16|18.21|18.13|0
1730735730000|2024-11-04 15:55:30|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|0
1730735740000|2024-11-04 15:55:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1730735750000|2024-11-04 15:55:50|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|11
1730735770000|2024-11-04 15:56:10|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1730735780000|2024-11-04 15:56:20|||||||||1
1730735790000|2024-11-04 15:56:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|49
1730735800000|2024-11-04 15:56:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|445
1730735810000|2024-11-04 15:56:50|||||||||145
1730735820000|2024-11-04 15:57:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|376
1730735860000|2024-11-04 15:57:40|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|17
1730735910000|2024-11-04 15:58:30|||||||||1
1730735920000|2024-11-04 15:58:40|||||||||1
1730735930000|2024-11-04 15:58:50|||||||||1
1730735960000|2024-11-04 15:59:20|||||||||6
1730735970000|2024-11-04 15:59:30|||||||||9
1730735990000|2024-11-04 15:59:50|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|318
1730736000000|2024-11-04 16:00:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|16
1730736030000|2024-11-04 16:00:30|||||||||1
1730736040000|2024-11-04 16:00:40|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|77
1730736050000|2024-11-04 16:00:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1730736060000|2024-11-04 16:01:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|3
1730736070000|2024-11-04 16:01:10|||||||||65
1730736090000|2024-11-04 16:01:30|18.21|18.13|18.2|18.12|18.21|18.13|18.19|18.11|26
1730736100000|2024-11-04 16:01:40|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1730736110000|2024-11-04 16:01:50|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|7
1730736140000|2024-11-04 16:02:20|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|56
1730736210000|2024-11-04 16:03:30|||||||||6
1730736220000|2024-11-04 16:03:40|18.23|18.15|18.23|18.15|18.26|18.18|18.21|18.13|423
1730736230000|2024-11-04 16:03:50|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|2
1730736240000|2024-11-04 16:04:00|||||||||1
1730736300000|2024-11-04 16:05:00|||||||||5
1730736310000|2024-11-04 16:05:10|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|313
1730736380000|2024-11-04 16:06:20|||||||||6
1730736390000|2024-11-04 16:06:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|431
1730736420000|2024-11-04 16:07:00|||||||||73
1730736440000|2024-11-04 16:07:20|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|82
1730736470000|2024-11-04 16:07:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|8
1730736480000|2024-11-04 16:08:00|18.2|18.12|18.19|18.11|18.21|18.13|18.19|18.11|7
1730736500000|2024-11-04 16:08:20|18.21|18.13|18.16|18.08|18.21|18.13|18.16|18.08|11
1730736550000|2024-11-04 16:09:10|||||||||100
1730736560000|2024-11-04 16:09:20|||||||||5
1730736570000|2024-11-04 16:09:30|||||||||1
1730736600000|2024-11-04 16:10:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|25
1730736610000|2024-11-04 16:10:10|||||||||1
1730736620000|2024-11-04 16:10:20|||||||||1
1730736630000|2024-11-04 16:10:30|||||||||1
1730736650000|2024-11-04 16:10:50|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|26
1730736670000|2024-11-04 16:11:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|18
1730736690000|2024-11-04 16:11:30|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|34
1730736700000|2024-11-04 16:11:40|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1730736710000|2024-11-04 16:11:50|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1730736720000|2024-11-04 16:12:00|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|23
1730736730000|2024-11-04 16:12:10|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|8
1730736740000|2024-11-04 16:12:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1730736750000|2024-11-04 16:12:30|||||||||1
1730736800000|2024-11-04 16:13:20|||||||||60
1730736810000|2024-11-04 16:13:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|46
1730736830000|2024-11-04 16:13:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|17
1730736850000|2024-11-04 16:14:10|18.09|18.01|18.08|18|18.09|18.01|18.06|17.98|1
1730736860000|2024-11-04 16:14:20|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|1
1730736870000|2024-11-04 16:14:30|||||||||2
1730736890000|2024-11-04 16:14:50|||||||||8
1730736960000|2024-11-04 16:16:00|||||||||5
1730736970000|2024-11-04 16:16:10|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|79
1730737010000|2024-11-04 16:16:50|18.15|18.07|18.12|18.04|18.15|18.07|18.11|18.03|346
1730737020000|2024-11-04 16:17:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1730737050000|2024-11-04 16:17:30|||||||||6
1730737070000|2024-11-04 16:17:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1730737110000|2024-11-04 16:18:30|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|32
1730737140000|2024-11-04 16:19:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|18
1730737150000|2024-11-04 16:19:10|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|1
1730737160000|2024-11-04 16:19:20|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|32
1730737200000|2024-11-04 16:20:00|||||||||9
1730737210000|2024-11-04 16:20:10|||||||||1
1730737220000|2024-11-04 16:20:20|||||||||2
1730737230000|2024-11-04 16:20:30|||||||||1
1730737260000|2024-11-04 16:21:00|||||||||3
1730737270000|2024-11-04 16:21:10|18.23|18.15|18.21|18.13|18.26|18.18|18.21|18.13|97
1730737280000|2024-11-04 16:21:20|18.25|18.17|18.26|18.18|18.26|18.18|18.21|18.13|8
1730737300000|2024-11-04 16:21:40|||||||||2
1730737320000|2024-11-04 16:22:00|18.25|18.17|18.24|18.16|18.26|18.18|18.24|18.16|19
1730737330000|2024-11-04 16:22:10|18.25|18.17|18.26|18.18|18.26|18.18|18.24|18.16|4
1730737340000|2024-11-04 16:22:20|||||||||2
1730737360000|2024-11-04 16:22:40|||||||||41
1730737380000|2024-11-04 16:23:00|||||||||1
1730737390000|2024-11-04 16:23:10|||||||||5
1730737400000|2024-11-04 16:23:20|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|141
1730737410000|2024-11-04 16:23:30|18.28|18.2|18.28|18.2|18.31|18.23|18.28|18.2|39
1730737420000|2024-11-04 16:23:40|18.27|18.19|18.26|18.18|18.3|18.22|18.26|18.18|13
1730737430000|2024-11-04 16:23:50|||||||||12
1730737450000|2024-11-04 16:24:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|9
1730737460000|2024-11-04 16:24:20|||||||||1
1730737470000|2024-11-04 16:24:30|||||||||5
1730737480000|2024-11-04 16:24:40|||||||||6
1730737500000|2024-11-04 16:25:00|||||||||9
1730737520000|2024-11-04 16:25:20|||||||||1
1730737540000|2024-11-04 16:25:40|||||||||6
1730737560000|2024-11-04 16:26:00|||||||||1
1730737570000|2024-11-04 16:26:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|268
1730737580000|2024-11-04 16:26:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|20
1730737600000|2024-11-04 16:26:40|||||||||1
1730737620000|2024-11-04 16:27:00|||||||||1
1730737650000|2024-11-04 16:27:30|||||||||6
1730737660000|2024-11-04 16:27:40|||||||||2
1730737690000|2024-11-04 16:28:10|||||||||30
1730737700000|2024-11-04 16:28:20|||||||||3
1730737710000|2024-11-04 16:28:30|||||||||57
1730737720000|2024-11-04 16:28:40|||||||||3
1730737730000|2024-11-04 16:28:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|44
1730737740000|2024-11-04 16:29:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|36
1730737750000|2024-11-04 16:29:10|||||||||29
1730737760000|2024-11-04 16:29:20|||||||||1
1730737770000|2024-11-04 16:29:30|||||||||28
1730737780000|2024-11-04 16:29:40|||||||||4
1730737790000|2024-11-04 16:29:50|||||||||36
1730737800000|2024-11-04 16:30:00|||||||||1
1730737820000|2024-11-04 16:30:20|||||||||1
1730737830000|2024-11-04 16:30:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|23
1730737840000|2024-11-04 16:30:40|||||||||1
1730737860000|2024-11-04 16:31:00|||||||||36
1730737910000|2024-11-04 16:31:50|||||||||1
1730737930000|2024-11-04 16:32:10|||||||||10
1730737970000|2024-11-04 16:32:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|112
1730737980000|2024-11-04 16:33:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|15
1730737990000|2024-11-04 16:33:10|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|0
1730738000000|2024-11-04 16:33:20|||||||||1
1730738100000|2024-11-04 16:35:00|||||||||1
1730738180000|2024-11-04 16:36:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1730738190000|2024-11-04 16:36:30|18.42|18.34|18.42|18.34|18.43|18.35|18.41|18.33|17
1730738200000|2024-11-04 16:36:40|18.41|18.33|18.41|18.33|18.42|18.34|18.4|18.32|0
1730738210000|2024-11-04 16:36:50|18.42|18.34|18.4|18.32|18.42|18.34|18.38|18.3|0
1730738220000|2024-11-04 16:37:00|18.41|18.33|18.42|18.34|18.43|18.35|18.41|18.33|19
1730738240000|2024-11-04 16:37:20|18.43|18.35|18.42|18.34|18.43|18.35|18.41|18.33|24
1730738250000|2024-11-04 16:37:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1730738260000|2024-11-04 16:37:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1730738270000|2024-11-04 16:37:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1730738280000|2024-11-04 16:38:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1730738400000|2024-11-04 16:40:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1730738420000|2024-11-04 16:40:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|33
1730738430000|2024-11-04 16:40:30|||||||||1
1730738490000|2024-11-04 16:41:30|18.39|18.31|18.42|18.34|18.42|18.34|18.38|18.3|3
1730738500000|2024-11-04 16:41:40|18.41|18.33|18.38|18.3|18.42|18.34|18.38|18.3|0
1730738510000|2024-11-04 16:41:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1730738520000|2024-11-04 16:42:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1730738580000|2024-11-04 16:43:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|2
1730738620000|2024-11-04 16:43:40|18.44|18.36|18.43|18.35|18.47|18.39|18.43|18.35|2
1730738630000|2024-11-04 16:43:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1730738650000|2024-11-04 16:44:10|18.45|18.37|18.45|18.37|18.46|18.38|18.43|18.35|6
1730738660000|2024-11-04 16:44:20|18.46|18.38|18.47|18.39|18.47|18.39|18.45|18.37|0
1730738670000|2024-11-04 16:44:30|18.46|18.38|18.45|18.37|18.47|18.39|18.45|18.37|0
1730738680000|2024-11-04 16:44:40|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|0
1730738720000|2024-11-04 16:45:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1730738740000|2024-11-04 16:45:40|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1730738750000|2024-11-04 16:45:50|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|0
1730738760000|2024-11-04 16:46:00|18.47|18.39|18.48|18.4|18.48|18.4|18.46|18.38|1
1730738790000|2024-11-04 16:46:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1730738800000|2024-11-04 16:46:40|||||||||2
1730738840000|2024-11-04 16:47:20|18.51|18.43|18.51|18.43|18.53|18.45|18.48|18.4|31
1730738850000|2024-11-04 16:47:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1730739030000|2024-11-04 16:50:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|13
1730739070000|2024-11-04 16:51:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|7
1730739080000|2024-11-04 16:51:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1730739090000|2024-11-04 16:51:30|||||||||29
1730739300000|2024-11-04 16:55:00|18.53|18.45|18.52|18.44|18.53|18.45|18.51|18.43|31
1730739310000|2024-11-04 16:55:10|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|0
1730739360000|2024-11-04 16:56:00|||||||||7
1730739410000|2024-11-04 16:56:50|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|2
1730739420000|2024-11-04 16:57:00|18.56|18.48|18.53|18.45|18.58|18.5|18.53|18.45|89
1730739430000|2024-11-04 16:57:10|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|35
1730739530000|2024-11-04 16:58:50|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|1
1730739560000|2024-11-04 16:59:20|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|1
1730739570000|2024-11-04 16:59:30|18.45|18.37|18.43|18.35|18.46|18.38|18.43|18.35|1
1730739580000|2024-11-04 16:59:40|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1730739590000|2024-11-04 16:59:50|||||||||2
1730739720000|2024-11-04 17:02:00|||||||||1
1730739830000|2024-11-04 17:03:50|||||||||1
1730739840000|2024-11-04 17:04:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|3
1730739850000|2024-11-04 17:04:10|18.46|18.38|18.46|18.38|18.47|18.39|18.43|18.35|0
1730739860000|2024-11-04 17:04:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1730739870000|2024-11-04 17:04:30|18.48|18.4|18.46|18.38|18.48|18.4|18.45|18.37|0
1730739880000|2024-11-04 17:04:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|10
1730739940000|2024-11-04 17:05:40|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|3
1730739950000|2024-11-04 17:05:50|18.52|18.44|18.48|18.4|18.53|18.45|18.48|18.4|1
1730739960000|2024-11-04 17:06:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|1
1730739970000|2024-11-04 17:06:10|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|9
1730739990000|2024-11-04 17:06:30|||||||||9
1730740040000|2024-11-04 17:07:20|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|1
1730740050000|2024-11-04 17:07:30|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|0
1730740060000|2024-11-04 17:07:40|18.51|18.43|18.48|18.4|18.53|18.45|18.48|18.4|0
1730740100000|2024-11-04 17:08:20|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|0
1730740120000|2024-11-04 17:08:40|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1730740130000|2024-11-04 17:08:50|18.5|18.42|18.52|18.44|18.52|18.44|18.48|18.4|1
1730740140000|2024-11-04 17:09:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1730740150000|2024-11-04 17:09:10|18.55|18.47|18.58|18.5|18.58|18.5|18.53|18.45|4
1730740170000|2024-11-04 17:09:30|||||||||1
1730740210000|2024-11-04 17:10:10|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|3
1730740240000|2024-11-04 17:10:40|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|15
1730740280000|2024-11-04 17:11:20|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|1
1730740320000|2024-11-04 17:12:00|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|0
1730740360000|2024-11-04 17:12:40|||||||||5
1730740380000|2024-11-04 17:13:00|18.47|18.39|18.46|18.38|18.47|18.39|18.45|18.37|6
1730740390000|2024-11-04 17:13:10|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1730740400000|2024-11-04 17:13:20|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1730740410000|2024-11-04 17:13:30|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|0
1730740440000|2024-11-04 17:14:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1730740470000|2024-11-04 17:14:30|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1730740480000|2024-11-04 17:14:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1730740490000|2024-11-04 17:14:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1730740500000|2024-11-04 17:15:00|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|0
1730740510000|2024-11-04 17:15:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1730740560000|2024-11-04 17:16:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1730740570000|2024-11-04 17:16:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1730740620000|2024-11-04 17:17:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|0
1730740680000|2024-11-04 17:18:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|35
1730740690000|2024-11-04 17:18:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1730740700000|2024-11-04 17:18:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|20
1730740800000|2024-11-04 17:20:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|1
1730740810000|2024-11-04 17:20:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1730740820000|2024-11-04 17:20:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730740840000|2024-11-04 17:20:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|19
1730740850000|2024-11-04 17:20:50|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|0
1730740860000|2024-11-04 17:21:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1730740870000|2024-11-04 17:21:10|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|1
1730740880000|2024-11-04 17:21:20|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1730740890000|2024-11-04 17:21:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730740920000|2024-11-04 17:22:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|1
1730740930000|2024-11-04 17:22:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1730740940000|2024-11-04 17:22:20|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1730740980000|2024-11-04 17:23:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|6
1730740990000|2024-11-04 17:23:10|18.36|18.28|18.37|18.29|18.38|18.3|18.36|18.28|17
1730741000000|2024-11-04 17:23:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730741010000|2024-11-04 17:23:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730741020000|2024-11-04 17:23:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730741030000|2024-11-04 17:23:50|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1730741040000|2024-11-04 17:24:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1730741050000|2024-11-04 17:24:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730741070000|2024-11-04 17:24:30|18.37|18.29|18.37|18.29|18.38|18.3|18.36|18.28|0
1730741080000|2024-11-04 17:24:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730741160000|2024-11-04 17:26:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|2
1730741170000|2024-11-04 17:26:10|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|1
1730741180000|2024-11-04 17:26:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730741200000|2024-11-04 17:26:40|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1730741210000|2024-11-04 17:26:50|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1730741230000|2024-11-04 17:27:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730741260000|2024-11-04 17:27:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730741280000|2024-11-04 17:28:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730741300000|2024-11-04 17:28:20|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1730741320000|2024-11-04 17:28:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730741340000|2024-11-04 17:29:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730741350000|2024-11-04 17:29:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730741380000|2024-11-04 17:29:40|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1730741390000|2024-11-04 17:29:50|||||||||1
1730741460000|2024-11-04 17:31:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|7
1730741470000|2024-11-04 17:31:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1730741490000|2024-11-04 17:31:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1730741510000|2024-11-04 17:31:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730741520000|2024-11-04 17:32:00|||||||||30
1730741560000|2024-11-04 17:32:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730741580000|2024-11-04 17:33:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|7
1730741590000|2024-11-04 17:33:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730741600000|2024-11-04 17:33:20|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1730741610000|2024-11-04 17:33:30|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1730741620000|2024-11-04 17:33:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730741640000|2024-11-04 17:34:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1730741650000|2024-11-04 17:34:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1730741670000|2024-11-04 17:34:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730741680000|2024-11-04 17:34:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730741690000|2024-11-04 17:34:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730741770000|2024-11-04 17:36:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730741780000|2024-11-04 17:36:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730741790000|2024-11-04 17:36:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730741820000|2024-11-04 17:37:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1730741830000|2024-11-04 17:37:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1730741840000|2024-11-04 17:37:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730741860000|2024-11-04 17:37:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730741900000|2024-11-04 17:38:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730741910000|2024-11-04 17:38:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|3
1730741920000|2024-11-04 17:38:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1730741930000|2024-11-04 17:38:50|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1730741940000|2024-11-04 17:39:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730741970000|2024-11-04 17:39:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730742020000|2024-11-04 17:40:20|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|1
1730742030000|2024-11-04 17:40:30|18.36|18.28|18.33|18.25|18.37|18.29|18.33|18.25|0
1730742050000|2024-11-04 17:40:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730742080000|2024-11-04 17:41:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730742090000|2024-11-04 17:41:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730742100000|2024-11-04 17:41:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730742110000|2024-11-04 17:41:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1730742130000|2024-11-04 17:42:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730742140000|2024-11-04 17:42:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730742150000|2024-11-04 17:42:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|3
1730742160000|2024-11-04 17:42:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730742170000|2024-11-04 17:42:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1730742180000|2024-11-04 17:43:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1730742240000|2024-11-04 17:44:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|0
1730742250000|2024-11-04 17:44:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730742280000|2024-11-04 17:44:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730742290000|2024-11-04 17:44:50|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730742300000|2024-11-04 17:45:00|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1730742310000|2024-11-04 17:45:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730742330000|2024-11-04 17:45:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730742340000|2024-11-04 17:45:40|||||||||1
1730742390000|2024-11-04 17:46:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730742400000|2024-11-04 17:46:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730742420000|2024-11-04 17:47:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1730742480000|2024-11-04 17:48:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|14
1730742490000|2024-11-04 17:48:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|3
1730742500000|2024-11-04 17:48:20|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|7
1730742510000|2024-11-04 17:48:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730742540000|2024-11-04 17:49:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1730742560000|2024-11-04 17:49:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|35
1730742600000|2024-11-04 17:50:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|29
1730742610000|2024-11-04 17:50:10|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|15
1730742790000|2024-11-04 17:53:10|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|3
1730742810000|2024-11-04 17:53:30|||||||||1
1730743160000|2024-11-04 17:59:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|26
1730743190000|2024-11-04 17:59:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1730743220000|2024-11-04 18:00:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|7
1730743230000|2024-11-04 18:00:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1730743240000|2024-11-04 18:00:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730743260000|2024-11-04 18:01:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1730743280000|2024-11-04 18:01:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1730743300000|2024-11-04 18:01:40|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1730743320000|2024-11-04 18:02:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1730743380000|2024-11-04 18:03:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|16
1730743390000|2024-11-04 18:03:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1730743420000|2024-11-04 18:03:40|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|0
1730743430000|2024-11-04 18:03:50|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|0
1730743440000|2024-11-04 18:04:00|18.37|18.29|18.39|18.31|18.41|18.33|18.37|18.29|0
1730743450000|2024-11-04 18:04:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1730743470000|2024-11-04 18:04:30|18.4|18.32|18.41|18.33|18.41|18.33|18.39|18.31|0
1730743480000|2024-11-04 18:04:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1730743490000|2024-11-04 18:04:50|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1730743500000|2024-11-04 18:05:00|18.39|18.31|18.39|18.31|18.39|18.31|18.38|18.3|6
1730743510000|2024-11-04 18:05:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1730743520000|2024-11-04 18:05:20|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1730743530000|2024-11-04 18:05:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|1
1730743540000|2024-11-04 18:05:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1730743550000|2024-11-04 18:05:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1730743590000|2024-11-04 18:06:30|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|4
1730743610000|2024-11-04 18:06:50|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|3
1730743620000|2024-11-04 18:07:00|18.5|18.42|18.52|18.44|18.53|18.45|18.48|18.4|27
1730743630000|2024-11-04 18:07:10|18.53|18.45|18.53|18.45|18.56|18.48|18.53|18.45|0
1730743640000|2024-11-04 18:07:20|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1730743650000|2024-11-04 18:07:30|18.55|18.47|18.52|18.44|18.55|18.47|18.51|18.43|12
1730743660000|2024-11-04 18:07:40|18.51|18.43|18.52|18.44|18.53|18.45|18.51|18.43|1
1730743670000|2024-11-04 18:07:50|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1730743680000|2024-11-04 18:08:00|18.52|18.44|18.5|18.42|18.52|18.44|18.48|18.4|0
1730743690000|2024-11-04 18:08:10|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1730743700000|2024-11-04 18:08:20|18.52|18.44|18.51|18.43|18.53|18.45|18.5|18.42|9
1730743720000|2024-11-04 18:08:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1730743740000|2024-11-04 18:09:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1730743770000|2024-11-04 18:09:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|1
1730743780000|2024-11-04 18:09:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1730743790000|2024-11-04 18:09:50|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|0
1730743800000|2024-11-04 18:10:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|1
1730743810000|2024-11-04 18:10:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1730743820000|2024-11-04 18:10:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|21
1730743840000|2024-11-04 18:10:40|18.42|18.34|18.41|18.33|18.43|18.35|18.41|18.33|0
1730743850000|2024-11-04 18:10:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1730743860000|2024-11-04 18:11:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1730743880000|2024-11-04 18:11:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1730743890000|2024-11-04 18:11:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730743910000|2024-11-04 18:11:50|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1730743920000|2024-11-04 18:12:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730743940000|2024-11-04 18:12:20|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|18
1730743950000|2024-11-04 18:12:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|35
1730743960000|2024-11-04 18:12:40|18.35|18.27|18.35|18.27|18.35|18.27|18.31|18.23|36
1730743970000|2024-11-04 18:12:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730743980000|2024-11-04 18:13:00|18.31|18.23|18.33|18.25|18.35|18.27|18.31|18.23|12
1730744010000|2024-11-04 18:13:30|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|22
1730744030000|2024-11-04 18:13:50|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1730744040000|2024-11-04 18:14:00|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|23
1730744050000|2024-11-04 18:14:10|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1730744060000|2024-11-04 18:14:20|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1730744070000|2024-11-04 18:14:30|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1730744080000|2024-11-04 18:14:40|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1730744090000|2024-11-04 18:14:50|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1730744100000|2024-11-04 18:15:00|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1730744110000|2024-11-04 18:15:10|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|5
1730744120000|2024-11-04 18:15:20|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1730744130000|2024-11-04 18:15:30|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|0
1730744140000|2024-11-04 18:15:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1730744150000|2024-11-04 18:15:50|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1730744160000|2024-11-04 18:16:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730744190000|2024-11-04 18:16:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|9
1730744200000|2024-11-04 18:16:40|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|3
1730744210000|2024-11-04 18:16:50|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|0
1730744240000|2024-11-04 18:17:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1730744250000|2024-11-04 18:17:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730744260000|2024-11-04 18:17:40|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1730744280000|2024-11-04 18:18:00|18.4|18.32|18.4|18.32|18.41|18.33|18.38|18.3|0
1730744290000|2024-11-04 18:18:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1730744300000|2024-11-04 18:18:20|18.41|18.33|18.42|18.34|18.42|18.34|18.4|18.32|0
1730744310000|2024-11-04 18:18:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1730744320000|2024-11-04 18:18:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1730744330000|2024-11-04 18:18:50|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|0
1730744340000|2024-11-04 18:19:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1730744350000|2024-11-04 18:19:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730744380000|2024-11-04 18:19:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730744410000|2024-11-04 18:20:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730744430000|2024-11-04 18:20:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730744440000|2024-11-04 18:20:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|1
1730744510000|2024-11-04 18:21:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730744530000|2024-11-04 18:22:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730744540000|2024-11-04 18:22:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730744550000|2024-11-04 18:22:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730744560000|2024-11-04 18:22:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730744590000|2024-11-04 18:23:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730744600000|2024-11-04 18:23:20|18.32|18.24|18.31|18.23|18.33|18.25|18.31|18.23|0
1730744610000|2024-11-04 18:23:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|4
1730744620000|2024-11-04 18:23:40|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|0
1730744630000|2024-11-04 18:23:50|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730744640000|2024-11-04 18:24:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730744650000|2024-11-04 18:24:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730744660000|2024-11-04 18:24:20|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1730744670000|2024-11-04 18:24:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|8
1730744680000|2024-11-04 18:24:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1730744690000|2024-11-04 18:24:50|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1730744700000|2024-11-04 18:25:00|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1730744710000|2024-11-04 18:25:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730744760000|2024-11-04 18:26:00|18.33|18.25|18.32|18.24|18.33|18.25|18.31|18.23|0
1730744770000|2024-11-04 18:26:10|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1730744780000|2024-11-04 18:26:20|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1730744880000|2024-11-04 18:28:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|1
1730744910000|2024-11-04 18:28:30|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1730744920000|2024-11-04 18:28:40|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1730744930000|2024-11-04 18:28:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1730744940000|2024-11-04 18:29:00|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|0
1730744980000|2024-11-04 18:29:40|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1730745010000|2024-11-04 18:30:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730745030000|2024-11-04 18:30:30|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|2
1730745060000|2024-11-04 18:31:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730745070000|2024-11-04 18:31:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730745120000|2024-11-04 18:32:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730745130000|2024-11-04 18:32:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730745150000|2024-11-04 18:32:30|18.35|18.27|18.33|18.25|18.36|18.28|18.33|18.25|0
1730745160000|2024-11-04 18:32:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1730745170000|2024-11-04 18:32:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1730745180000|2024-11-04 18:33:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1730745200000|2024-11-04 18:33:20|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1730745210000|2024-11-04 18:33:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730745220000|2024-11-04 18:33:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1730745230000|2024-11-04 18:33:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1730745240000|2024-11-04 18:34:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1730745250000|2024-11-04 18:34:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730745260000|2024-11-04 18:34:20|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1730745270000|2024-11-04 18:34:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730745290000|2024-11-04 18:34:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730745300000|2024-11-04 18:35:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1730745360000|2024-11-04 18:36:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|1
1730745450000|2024-11-04 18:37:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730745460000|2024-11-04 18:37:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730745470000|2024-11-04 18:37:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730745480000|2024-11-04 18:38:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730745490000|2024-11-04 18:38:10|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1730745550000|2024-11-04 18:39:10|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1730745590000|2024-11-04 18:39:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730745600000|2024-11-04 18:40:00|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1730745620000|2024-11-04 18:40:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730745630000|2024-11-04 18:40:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730745650000|2024-11-04 18:40:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730745660000|2024-11-04 18:41:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730745670000|2024-11-04 18:41:10|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1730745700000|2024-11-04 18:41:40|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|7
1730745740000|2024-11-04 18:42:20|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|7
1730745750000|2024-11-04 18:42:30|||||||||7
1730745760000|2024-11-04 18:42:40|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1730745780000|2024-11-04 18:43:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730745790000|2024-11-04 18:43:10|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1730745810000|2024-11-04 18:43:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|7
1730745850000|2024-11-04 18:44:10|||||||||7
1730745880000|2024-11-04 18:44:40|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1730745900000|2024-11-04 18:45:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1730746030000|2024-11-04 18:47:10|||||||||2
1730746170000|2024-11-04 18:49:30|||||||||5
1730746410000|2024-11-04 18:53:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|22
1730746420000|2024-11-04 18:53:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1730746430000|2024-11-04 18:53:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|7
1730746440000|2024-11-04 18:54:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1730746530000|2024-11-04 18:55:30|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|15
1730746540000|2024-11-04 18:55:40|18.3|18.22|18.26|18.18|18.31|18.23|18.26|18.18|0
1730746560000|2024-11-04 18:56:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|26
1730746600000|2024-11-04 18:56:40|18.3|18.22|18.26|18.18|18.31|18.23|18.26|18.18|0
1730746670000|2024-11-04 18:57:50|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|0
1730746690000|2024-11-04 18:58:10|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|0
1730746780000|2024-11-04 18:59:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730746790000|2024-11-04 18:59:50|18.29|18.21|18.26|18.18|18.31|18.23|18.26|18.18|7
1730747280000|2024-11-04 19:08:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|54
1730747300000|2024-11-04 19:08:20|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1730747310000|2024-11-04 19:08:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|6
1730747830000|2024-11-04 19:17:10|||||||||2
1730748030000|2024-11-04 19:20:30|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|14
1730748040000|2024-11-04 19:20:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730748060000|2024-11-04 19:21:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1730748070000|2024-11-04 19:21:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1730748080000|2024-11-04 19:21:20|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1730748110000|2024-11-04 19:21:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1730748120000|2024-11-04 19:22:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1730748130000|2024-11-04 19:22:10|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1730748140000|2024-11-04 19:22:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730748430000|2024-11-04 19:27:10|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1730748570000|2024-11-04 19:29:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|37
1730748600000|2024-11-04 19:30:00|18.27|18.19|18.28|18.2|18.31|18.23|18.27|18.19|29
1730748610000|2024-11-04 19:30:10|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|4
1730748620000|2024-11-04 19:30:20|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1730748630000|2024-11-04 19:30:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1730748670000|2024-11-04 19:31:10|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|46
1730748720000|2024-11-04 19:32:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730748730000|2024-11-04 19:32:10|||||||||1
1730748910000|2024-11-04 19:35:10|18.19|18.11|18.17|18.09|18.19|18.11|18.16|18.08|18
1730748920000|2024-11-04 19:35:20|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|0
1730748930000|2024-11-04 19:35:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1730748950000|2024-11-04 19:35:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|48
1730748960000|2024-11-04 19:36:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1730748970000|2024-11-04 19:36:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730748990000|2024-11-04 19:36:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1730749000000|2024-11-04 19:36:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1730749180000|2024-11-04 19:39:40|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1730749270000|2024-11-04 19:41:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|12
1730749280000|2024-11-04 19:41:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730749290000|2024-11-04 19:41:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1730749360000|2024-11-04 19:42:40|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1730749370000|2024-11-04 19:42:50|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1730749390000|2024-11-04 19:43:10|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1730749400000|2024-11-04 19:43:20|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1730749410000|2024-11-04 19:43:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730749670000|2024-11-04 19:47:50|18.19|18.11|18.2|18.12|18.21|18.13|18.19|18.11|4
1730749680000|2024-11-04 19:48:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730749690000|2024-11-04 19:48:10|18.19|18.11|18.2|18.12|18.21|18.13|18.19|18.11|14
1730749700000|2024-11-04 19:48:20|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1730749710000|2024-11-04 19:48:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1730749720000|2024-11-04 19:48:40|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1730749730000|2024-11-04 19:48:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1730749740000|2024-11-04 19:49:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1730749750000|2024-11-04 19:49:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1730749760000|2024-11-04 19:49:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1730749770000|2024-11-04 19:49:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730749780000|2024-11-04 19:49:40|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|17
1730750000000|2024-11-04 19:53:20|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|0
1730750170000|2024-11-04 19:56:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|1
1730750180000|2024-11-04 19:56:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1730750190000|2024-11-04 19:56:30|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|0
1730750200000|2024-11-04 19:56:40|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1730750210000|2024-11-04 19:56:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1730750240000|2024-11-04 19:57:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730750250000|2024-11-04 19:57:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730750260000|2024-11-04 19:57:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730750400000|2024-11-04 20:00:00|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1730750410000|2024-11-04 20:00:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730750500000|2024-11-04 20:01:40|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1730750510000|2024-11-04 20:01:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730751340000|2024-11-04 20:15:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|8
1730751440000|2024-11-04 20:17:20|18.25|18.17|18.24|18.16|18.26|18.18|18.22|18.14|0
1730751450000|2024-11-04 20:17:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1730751480000|2024-11-04 20:18:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1730751490000|2024-11-04 20:18:10|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|3
1730751500000|2024-11-04 20:18:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730751510000|2024-11-04 20:18:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1730751520000|2024-11-04 20:18:40|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1730751530000|2024-11-04 20:18:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1730751540000|2024-11-04 20:19:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730751550000|2024-11-04 20:19:10|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1730751560000|2024-11-04 20:19:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1730751570000|2024-11-04 20:19:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730751580000|2024-11-04 20:19:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730751640000|2024-11-04 20:20:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730751660000|2024-11-04 20:21:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1730751670000|2024-11-04 20:21:10|18.24|18.16|18.22|18.14|18.25|18.17|18.22|18.14|0
1730751680000|2024-11-04 20:21:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1730751750000|2024-11-04 20:22:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730751930000|2024-11-04 20:25:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|41
1730751940000|2024-11-04 20:25:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730752120000|2024-11-04 20:28:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|72
1730752260000|2024-11-04 20:31:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|6
1730752270000|2024-11-04 20:31:10|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|0
1730752330000|2024-11-04 20:32:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730752340000|2024-11-04 20:32:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1730752380000|2024-11-04 20:33:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|2
1730752390000|2024-11-04 20:33:10|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|3
1730752400000|2024-11-04 20:33:20|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1730752410000|2024-11-04 20:33:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1730752420000|2024-11-04 20:33:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730752430000|2024-11-04 20:33:50|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1730752440000|2024-11-04 20:34:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1730752530000|2024-11-04 20:35:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730752540000|2024-11-04 20:35:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730752560000|2024-11-04 20:36:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1730752610000|2024-11-04 20:36:50|18.42|18.34|18.41|18.33|18.43|18.35|18.4|18.32|9
1730752620000|2024-11-04 20:37:00|18.39|18.31|18.38|18.3|18.41|18.33|18.38|18.3|0
1730752630000|2024-11-04 20:37:10|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1730752650000|2024-11-04 20:37:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1730752660000|2024-11-04 20:37:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1730752670000|2024-11-04 20:37:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1730752680000|2024-11-04 20:38:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730752700000|2024-11-04 20:38:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1730752710000|2024-11-04 20:38:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|5
1730752720000|2024-11-04 20:38:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|2
1730752730000|2024-11-04 20:38:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730752750000|2024-11-04 20:39:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730752780000|2024-11-04 20:39:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730752840000|2024-11-04 20:40:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730752850000|2024-11-04 20:40:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1730752860000|2024-11-04 20:41:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|1
1730752870000|2024-11-04 20:41:10|18.29|18.21|18.28|18.2|18.31|18.23|18.28|18.2|0
1730752880000|2024-11-04 20:41:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730752890000|2024-11-04 20:41:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730752900000|2024-11-04 20:41:40|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1730752910000|2024-11-04 20:41:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1730752920000|2024-11-04 20:42:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|2
1730752930000|2024-11-04 20:42:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730752940000|2024-11-04 20:42:20|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|2
1730752950000|2024-11-04 20:42:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730752960000|2024-11-04 20:42:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730753010000|2024-11-04 20:43:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730753020000|2024-11-04 20:43:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730753040000|2024-11-04 20:44:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1730753050000|2024-11-04 20:44:10|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|0
1730753110000|2024-11-04 20:45:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1730753130000|2024-11-04 20:45:30|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1730753150000|2024-11-04 20:45:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1730753160000|2024-11-04 20:46:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1730753170000|2024-11-04 20:46:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730753180000|2024-11-04 20:46:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730753200000|2024-11-04 20:46:40|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|8
1730753210000|2024-11-04 20:46:50|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1730753220000|2024-11-04 20:47:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1730753400000|2024-11-04 20:50:00|18.29|18.21|18.27|18.19|18.29|18.21|18.26|18.18|9
1730753410000|2024-11-04 20:50:10|18.28|18.2|18.31|18.23|18.31|18.23|18.27|18.19|0
1730753420000|2024-11-04 20:50:20|18.28|18.2|18.27|18.19|18.31|18.23|18.27|18.19|0
1730753430000|2024-11-04 20:50:30|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|4
1730753490000|2024-11-04 20:51:30|||||||||1
1730753520000|2024-11-04 20:52:00|||||||||11
1730753540000|2024-11-04 20:52:20|||||||||10
1730753570000|2024-11-04 20:52:50|||||||||10
1730753630000|2024-11-04 20:53:50|18.3|18.22|18.31|18.23|18.31|18.23|18.28|18.2|0
1730753650000|2024-11-04 20:54:10|||||||||5
1730753700000|2024-11-04 20:55:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1730753710000|2024-11-04 20:55:10|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1730753880000|2024-11-04 20:58:00|||||||||1
1730753890000|2024-11-04 20:58:10|18.28|18.2|18.3|18.22|18.31|18.23|18.28|18.2|12
1730753900000|2024-11-04 20:58:20|18.28|18.2|18.3|18.22|18.31|18.23|18.28|18.2|6
1730753910000|2024-11-04 20:58:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1730753940000|2024-11-04 20:59:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|6
1730753960000|2024-11-04 20:59:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1730753970000|2024-11-04 20:59:30|18.22|18.14|18.21|18.13|18.23|18.15|18.21|18.13|0
1730753980000|2024-11-04 20:59:40|18.22|18.14|18.21|18.13|18.23|18.15|18.21|18.13|0
1730753990000|2024-11-04 20:59:50|18.22|18.14|18.24|18.16|18.26|18.18|18.21|18.13|6
1730754000000|2024-11-04 21:00:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730765700000|2024-11-05 00:15:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1730765810000|2024-11-05 00:16:50|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1730765860000|2024-11-05 00:17:40|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1730765880000|2024-11-05 00:18:00|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1730765890000|2024-11-05 00:18:10|18.73|18.43|18.74|18.44|18.74|18.44|18.73|18.43|0
1730765900000|2024-11-05 00:18:20|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1730765960000|2024-11-05 00:19:20|18.58|18.5|18.6|18.3|18.6|18.5|18.58|18.3|0
1730765980000|2024-11-05 00:19:40|18.4|18.32|18.6|18.3|18.6|18.32|18.4|18.3|0
1730765990000|2024-11-05 00:19:50|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1730766000000|2024-11-05 00:20:00|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1730766030000|2024-11-05 00:20:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1730766040000|2024-11-05 00:20:40|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1730766050000|2024-11-05 00:20:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1730766060000|2024-11-05 00:21:00|18.57|18.27|18.58|18.28|18.58|18.28|18.57|18.27|7
1730766070000|2024-11-05 00:21:10|18.59|18.29|18.58|18.28|18.59|18.37|18.37|18.28|0
1730766080000|2024-11-05 00:21:20|18.43|18.35|18.35|18.27|18.43|18.35|18.34|18.26|0
1730766100000|2024-11-05 00:21:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730766110000|2024-11-05 00:21:50|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1730766120000|2024-11-05 00:22:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730766210000|2024-11-05 00:23:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730766230000|2024-11-05 00:23:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730766270000|2024-11-05 00:24:30|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1730766370000|2024-11-05 00:26:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730766390000|2024-11-05 00:26:30|18.34|18.26|18.35|18.27|18.35|18.27|18.32|18.24|0
1730766400000|2024-11-05 00:26:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730766460000|2024-11-05 00:27:40|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|0
1730766470000|2024-11-05 00:27:50|18.37|18.12|18.37|18.12|18.37|18.12|18.37|18.12|0
1730766530000|2024-11-05 00:28:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730766580000|2024-11-05 00:29:40|18.42|18.17|18.38|18.13|18.42|18.17|18.38|18.13|0
1730766620000|2024-11-05 00:30:20|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1730766750000|2024-11-05 00:32:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730766760000|2024-11-05 00:32:40|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1730766810000|2024-11-05 00:33:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730766820000|2024-11-05 00:33:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730766920000|2024-11-05 00:35:20|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1730766930000|2024-11-05 00:35:30|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1730767150000|2024-11-05 00:39:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1730767200000|2024-11-05 00:40:00|18.31|18.23|18.41|18.16|18.41|18.23|18.31|18.16|0
1730767280000|2024-11-05 00:41:20|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1730767790000|2024-11-05 00:49:50|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1730767900000|2024-11-05 00:51:40|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1730767980000|2024-11-05 00:53:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1730768000000|2024-11-05 00:53:20|18.42|18.17|18.42|18.17|18.42|18.17|18.42|18.17|0
1730768040000|2024-11-05 00:54:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1730768130000|2024-11-05 00:55:30|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1730768150000|2024-11-05 00:55:50|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1730768220000|2024-11-05 00:57:00|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1730768240000|2024-11-05 00:57:20|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1730768400000|2024-11-05 01:00:00|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1730768490000|2024-11-05 01:01:30|18.41|18.16|18.41|18.16|18.41|18.16|18.41|18.16|0
1730768500000|2024-11-05 01:01:40|18.39|18.14|18.39|18.14|18.43|18.18|18.39|18.14|0
1730768510000|2024-11-05 01:01:50|18.41|18.16|18.39|18.14|18.43|18.18|18.39|18.14|0
1730768540000|2024-11-05 01:02:20|18.41|18.16|18.43|18.18|18.43|18.18|18.41|18.16|0
1730768560000|2024-11-05 01:02:40|18.32|18.24|18.38|18.13|18.39|18.24|18.32|18.13|0
1730768730000|2024-11-05 01:05:30|18.39|18.14|18.39|18.14|18.39|18.14|18.39|18.14|0
1730768740000|2024-11-05 01:05:40|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1730768780000|2024-11-05 01:06:20|18.41|18.16|18.43|18.18|18.43|18.18|18.41|18.16|0
1730768810000|2024-11-05 01:06:50|18.32|18.24|18.43|18.18|18.43|18.24|18.32|18.18|0
1730768820000|2024-11-05 01:07:00|18.33|18.25|18.41|18.16|18.41|18.25|18.33|18.14|0
1730768940000|2024-11-05 01:09:00|18.39|18.14|18.41|18.16|18.43|18.24|18.32|18.14|0
1730768970000|2024-11-05 01:09:30|18.42|18.17|18.43|18.18|18.43|18.18|18.39|18.14|0
1730768980000|2024-11-05 01:09:40|18.42|18.17|18.39|18.14|18.42|18.17|18.39|18.14|0
1730769000000|2024-11-05 01:10:00|18.41|18.16|18.43|18.18|18.43|18.25|18.33|18.16|0
1730769010000|2024-11-05 01:10:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730769030000|2024-11-05 01:10:30|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1730769040000|2024-11-05 01:10:40|18.33|18.25|18.41|18.16|18.41|18.25|18.33|18.16|0
1730769080000|2024-11-05 01:11:20|18.39|18.14|18.43|18.18|18.43|18.18|18.39|18.14|0
1730769100000|2024-11-05 01:11:40|18.33|18.25|18.43|18.18|18.43|18.25|18.33|18.18|0
1730769130000|2024-11-05 01:12:10|18.41|18.16|18.39|18.14|18.41|18.16|18.39|18.14|0
1730769270000|2024-11-05 01:14:30|18.4|18.15|18.38|18.13|18.41|18.16|18.38|18.13|0
1730769410000|2024-11-05 01:16:50|18.39|18.14|18.4|18.15|18.4|18.15|18.39|18.14|0
1730769430000|2024-11-05 01:17:10|18.41|18.16|18.43|18.18|18.43|18.18|18.41|18.16|0
1730769440000|2024-11-05 01:17:20|18.42|18.17|18.43|18.18|18.43|18.18|18.42|18.17|0
1730769510000|2024-11-05 01:18:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730769540000|2024-11-05 01:19:00|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1730769600000|2024-11-05 01:20:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730769610000|2024-11-05 01:20:10|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1730769680000|2024-11-05 01:21:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730769690000|2024-11-05 01:21:30|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1730769740000|2024-11-05 01:22:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730769750000|2024-11-05 01:22:30|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1730769790000|2024-11-05 01:23:10|18.46|18.21|18.43|18.18|18.46|18.21|18.43|18.18|0
1730769860000|2024-11-05 01:24:20|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1730769870000|2024-11-05 01:24:30|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1730769900000|2024-11-05 01:25:00|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1730769910000|2024-11-05 01:25:10|18.44|18.19|18.44|18.19|18.44|18.19|18.44|18.19|0
1730769940000|2024-11-05 01:25:40|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1730770050000|2024-11-05 01:27:30|18.44|18.19|18.44|18.19|18.45|18.2|18.44|18.19|0
1730770060000|2024-11-05 01:27:40|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1730770080000|2024-11-05 01:28:00|18.35|18.27|18.43|18.18|18.44|18.27|18.35|18.18|0
1730770150000|2024-11-05 01:29:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730770230000|2024-11-05 01:30:30|18.48|18.23|18.38|18.3|18.48|18.31|18.38|18.23|0
1730770310000|2024-11-05 01:31:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730770440000|2024-11-05 01:34:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730770500000|2024-11-05 01:35:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730770560000|2024-11-05 01:36:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730770650000|2024-11-05 01:37:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730770680000|2024-11-05 01:38:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1730770850000|2024-11-05 01:40:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730770880000|2024-11-05 01:41:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1730770970000|2024-11-05 01:42:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730770990000|2024-11-05 01:43:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730771030000|2024-11-05 01:43:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730771070000|2024-11-05 01:44:30|18.37|18.29|18.38|18.3|18.4|18.32|18.37|18.29|0
1730771080000|2024-11-05 01:44:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730771130000|2024-11-05 01:45:30|18.35|18.27|18.41|18.16|18.41|18.27|18.35|18.16|6
1730771140000|2024-11-05 01:45:40|18.35|18.27|18.41|18.16|18.41|18.27|18.35|18.16|0
1730771160000|2024-11-05 01:46:00|18.31|18.23|18.41|18.16|18.41|18.23|18.31|18.16|0
1730771170000|2024-11-05 01:46:10|18.35|18.27|18.41|18.16|18.42|18.27|18.35|18.16|0
1730771240000|2024-11-05 01:47:20|18.3|18.22|18.31|18.23|18.41|18.23|18.3|18.16|0
1730771250000|2024-11-05 01:47:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730771380000|2024-11-05 01:49:40|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1730771580000|2024-11-05 01:53:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1730771820000|2024-11-05 01:57:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730771840000|2024-11-05 01:57:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730772020000|2024-11-05 02:00:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730772030000|2024-11-05 02:00:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1730772050000|2024-11-05 02:00:50|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1730772090000|2024-11-05 02:01:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730772170000|2024-11-05 02:02:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730772320000|2024-11-05 02:05:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730772340000|2024-11-05 02:05:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730772350000|2024-11-05 02:05:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|3
1730772780000|2024-11-05 02:13:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730772790000|2024-11-05 02:13:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730772810000|2024-11-05 02:13:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730772830000|2024-11-05 02:13:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730772840000|2024-11-05 02:14:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730772910000|2024-11-05 02:15:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1730773120000|2024-11-05 02:18:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730773130000|2024-11-05 02:18:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730773360000|2024-11-05 02:22:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730773370000|2024-11-05 02:22:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730773420000|2024-11-05 02:23:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730773470000|2024-11-05 02:24:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730773660000|2024-11-05 02:27:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730773700000|2024-11-05 02:28:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730773790000|2024-11-05 02:29:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730773960000|2024-11-05 02:32:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730774010000|2024-11-05 02:33:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730774260000|2024-11-05 02:37:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730775360000|2024-11-05 02:56:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730775380000|2024-11-05 02:56:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730775860000|2024-11-05 03:04:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730775870000|2024-11-05 03:04:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730775950000|2024-11-05 03:05:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730776000000|2024-11-05 03:06:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1730776620000|2024-11-05 03:17:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730776630000|2024-11-05 03:17:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730776660000|2024-11-05 03:17:40|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730776720000|2024-11-05 03:18:40|18.35|18.27|18.36|18.28|18.37|18.29|18.35|18.27|0
1730776740000|2024-11-05 03:19:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730776750000|2024-11-05 03:19:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730776770000|2024-11-05 03:19:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730777150000|2024-11-05 03:25:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730777160000|2024-11-05 03:26:00|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1730777190000|2024-11-05 03:26:30|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1730777230000|2024-11-05 03:27:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1730777310000|2024-11-05 03:28:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730777320000|2024-11-05 03:28:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730777380000|2024-11-05 03:29:40|18.34|18.26|18.35|18.27|18.36|18.28|18.34|18.26|0
1730777390000|2024-11-05 03:29:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730777420000|2024-11-05 03:30:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730777470000|2024-11-05 03:31:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|2
1730777510000|2024-11-05 03:31:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730777560000|2024-11-05 03:32:40|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730777660000|2024-11-05 03:34:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730777670000|2024-11-05 03:34:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730777690000|2024-11-05 03:34:50|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730777730000|2024-11-05 03:35:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730777750000|2024-11-05 03:35:50|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730777810000|2024-11-05 03:36:50|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1730777820000|2024-11-05 03:37:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730777830000|2024-11-05 03:37:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730777880000|2024-11-05 03:38:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730777890000|2024-11-05 03:38:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730777900000|2024-11-05 03:38:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730777920000|2024-11-05 03:38:40|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1730777930000|2024-11-05 03:38:50|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1730777940000|2024-11-05 03:39:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1730777960000|2024-11-05 03:39:20|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1730777990000|2024-11-05 03:39:50|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1730778020000|2024-11-05 03:40:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1730778040000|2024-11-05 03:40:40|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|2
1730778060000|2024-11-05 03:41:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730778070000|2024-11-05 03:41:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730778370000|2024-11-05 03:46:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730778520000|2024-11-05 03:48:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1730778530000|2024-11-05 03:48:50|18.33|18.25|18.32|18.24|18.35|18.27|18.32|18.24|0
1730778670000|2024-11-05 03:51:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730778790000|2024-11-05 03:53:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730778910000|2024-11-05 03:55:10|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1730779050000|2024-11-05 03:57:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730779070000|2024-11-05 03:57:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730779170000|2024-11-05 03:59:30|18.4|18.15|18.31|18.23|18.4|18.23|18.31|18.15|0
1730779210000|2024-11-05 04:00:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730779220000|2024-11-05 04:00:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730779350000|2024-11-05 04:02:30|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1730779370000|2024-11-05 04:02:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1730779460000|2024-11-05 04:04:20|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1730779470000|2024-11-05 04:04:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730779500000|2024-11-05 04:05:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1730779510000|2024-11-05 04:05:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730779670000|2024-11-05 04:07:50|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|2
1730779680000|2024-11-05 04:08:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1730779800000|2024-11-05 04:10:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|0
1730779850000|2024-11-05 04:10:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730780390000|2024-11-05 04:19:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730780450000|2024-11-05 04:20:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730780490000|2024-11-05 04:21:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1730780610000|2024-11-05 04:23:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730780620000|2024-11-05 04:23:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730780640000|2024-11-05 04:24:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730780680000|2024-11-05 04:24:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730780700000|2024-11-05 04:25:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730781920000|2024-11-05 04:45:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730781980000|2024-11-05 04:46:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1730782100000|2024-11-05 04:48:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730782120000|2024-11-05 04:48:40|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1730782220000|2024-11-05 04:50:20|||||||||1
1730782390000|2024-11-05 04:53:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1730782500000|2024-11-05 04:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730782710000|2024-11-05 04:58:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1730782740000|2024-11-05 04:59:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|3
1730783080000|2024-11-05 05:04:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1730783150000|2024-11-05 05:05:50|||||||||1
1730783550000|2024-11-05 05:12:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730783580000|2024-11-05 05:13:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730783590000|2024-11-05 05:13:10|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1730783620000|2024-11-05 05:13:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730783770000|2024-11-05 05:16:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1730783780000|2024-11-05 05:16:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730784030000|2024-11-05 05:20:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1730784050000|2024-11-05 05:20:50|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1730784080000|2024-11-05 05:21:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730784260000|2024-11-05 05:24:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1730784330000|2024-11-05 05:25:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|3
1730784340000|2024-11-05 05:25:40|18.26|18.18|18.3|18.22|18.3|18.22|18.25|18.17|10
1730784460000|2024-11-05 05:27:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730784510000|2024-11-05 05:28:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1730784670000|2024-11-05 05:31:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1730785010000|2024-11-05 05:36:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730785020000|2024-11-05 05:37:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1730785290000|2024-11-05 05:41:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1730785570000|2024-11-05 05:46:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730785880000|2024-11-05 05:51:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1730785940000|2024-11-05 05:52:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730786140000|2024-11-05 05:55:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1730786200000|2024-11-05 05:56:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1730786210000|2024-11-05 05:56:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1730786300000|2024-11-05 05:58:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1730786320000|2024-11-05 05:58:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1730786350000|2024-11-05 05:59:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730786410000|2024-11-05 06:00:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1730786440000|2024-11-05 06:00:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730786600000|2024-11-05 06:03:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1730786630000|2024-11-05 06:03:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1730786880000|2024-11-05 06:08:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730786910000|2024-11-05 06:08:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|6
1730786930000|2024-11-05 06:08:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1730786940000|2024-11-05 06:09:00|||||||||3
1730786980000|2024-11-05 06:09:40|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|1
1730786990000|2024-11-05 06:09:50|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1730787050000|2024-11-05 06:10:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1730787130000|2024-11-05 06:12:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730787170000|2024-11-05 06:12:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730787200000|2024-11-05 06:13:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1730787220000|2024-11-05 06:13:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730787240000|2024-11-05 06:14:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1730787280000|2024-11-05 06:14:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730787300000|2024-11-05 06:15:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1730787330000|2024-11-05 06:15:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1730787390000|2024-11-05 06:16:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730787460000|2024-11-05 06:17:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730787790000|2024-11-05 06:23:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730787840000|2024-11-05 06:24:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730787870000|2024-11-05 06:24:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730787890000|2024-11-05 06:24:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730787910000|2024-11-05 06:25:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730788020000|2024-11-05 06:27:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1730788090000|2024-11-05 06:28:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1730788200000|2024-11-05 06:30:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1730788210000|2024-11-05 06:30:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730788240000|2024-11-05 06:30:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1730788730000|2024-11-05 06:38:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1730788770000|2024-11-05 06:39:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1730788810000|2024-11-05 06:40:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1730789400000|2024-11-05 06:50:00|||||||||5
1730790020000|2024-11-05 07:00:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|5
1730790060000|2024-11-05 07:01:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1730790380000|2024-11-05 07:06:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1730790420000|2024-11-05 07:07:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|11
1730790430000|2024-11-05 07:07:10|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|1
1730790440000|2024-11-05 07:07:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|23
1730790450000|2024-11-05 07:07:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1730790520000|2024-11-05 07:08:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1730790540000|2024-11-05 07:09:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|5
1730790910000|2024-11-05 07:15:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1730790930000|2024-11-05 07:15:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1730791030000|2024-11-05 07:17:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|4
1730791050000|2024-11-05 07:17:30|||||||||1
1730791080000|2024-11-05 07:18:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1730791090000|2024-11-05 07:18:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1730791310000|2024-11-05 07:21:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1730791680000|2024-11-05 07:28:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1730791970000|2024-11-05 07:32:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|6
1730791980000|2024-11-05 07:33:00|||||||||1
1730792000000|2024-11-05 07:33:20|||||||||1
1730792220000|2024-11-05 07:37:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|27
1730792230000|2024-11-05 07:37:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|5
1730792240000|2024-11-05 07:37:20|18.21|18.13|18.22|18.14|18.23|18.15|18.21|18.13|1
1730792250000|2024-11-05 07:37:30|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|1
1730792260000|2024-11-05 07:37:40|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1730792290000|2024-11-05 07:38:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|14
1730792300000|2024-11-05 07:38:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1730792340000|2024-11-05 07:39:00|||||||||1
1730792360000|2024-11-05 07:39:20|||||||||1
1730792390000|2024-11-05 07:39:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|9
1730792420000|2024-11-05 07:40:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1730792750000|2024-11-05 07:45:50|||||||||3
1730793190000|2024-11-05 07:53:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1730793200000|2024-11-05 07:53:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1730793220000|2024-11-05 07:53:40|||||||||1
1730793250000|2024-11-05 07:54:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730793260000|2024-11-05 07:54:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730793590000|2024-11-05 07:59:50|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|6
1730793600000|2024-11-05 08:00:00|18.22|18.14|18.23|18.15|18.26|18.18|18.21|18.13|99
1730793610000|2024-11-05 08:00:10|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1730793660000|2024-11-05 08:01:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1730793670000|2024-11-05 08:01:10|18.21|18.13|18.2|18.12|18.23|18.15|18.2|18.12|2
1730793680000|2024-11-05 08:01:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1730793700000|2024-11-05 08:01:40|||||||||3
1730793740000|2024-11-05 08:02:20|||||||||1
1730793750000|2024-11-05 08:02:30|||||||||1
1730793810000|2024-11-05 08:03:30|||||||||4
1730793850000|2024-11-05 08:04:10|||||||||2
1730793910000|2024-11-05 08:05:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1730793920000|2024-11-05 08:05:20|||||||||1
1730794070000|2024-11-05 08:07:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|42
1730794080000|2024-11-05 08:08:00|||||||||1
1730794090000|2024-11-05 08:08:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|14
1730794100000|2024-11-05 08:08:20|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|0
1730794110000|2024-11-05 08:08:30|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1730794120000|2024-11-05 08:08:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1730794130000|2024-11-05 08:08:50|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1730794140000|2024-11-05 08:09:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|1
1730794150000|2024-11-05 08:09:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1730794180000|2024-11-05 08:09:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1730794200000|2024-11-05 08:10:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|143
1730794210000|2024-11-05 08:10:10|||||||||8
1730794220000|2024-11-05 08:10:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|7
1730794230000|2024-11-05 08:10:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730794280000|2024-11-05 08:11:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1730794290000|2024-11-05 08:11:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730794300000|2024-11-05 08:11:40|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1730794360000|2024-11-05 08:12:40|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1730794390000|2024-11-05 08:13:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|79
1730794400000|2024-11-05 08:13:20|||||||||1
1730794430000|2024-11-05 08:13:50|||||||||1
1730794460000|2024-11-05 08:14:20|||||||||1
1730794490000|2024-11-05 08:14:50|||||||||10
1730794500000|2024-11-05 08:15:00|||||||||19
1730794510000|2024-11-05 08:15:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|38
1730794570000|2024-11-05 08:16:10|||||||||2
1730794600000|2024-11-05 08:16:40|||||||||20
1730794610000|2024-11-05 08:16:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|99
1730794620000|2024-11-05 08:17:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|1
1730794640000|2024-11-05 08:17:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|4
1730794650000|2024-11-05 08:17:30|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1730794660000|2024-11-05 08:17:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1730794780000|2024-11-05 08:19:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|15
1730794790000|2024-11-05 08:19:50|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|25
1730794870000|2024-11-05 08:21:10|||||||||1
1730794880000|2024-11-05 08:21:20|||||||||1
1730794890000|2024-11-05 08:21:30|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|34
1730794900000|2024-11-05 08:21:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|288
1730795050000|2024-11-05 08:24:10|||||||||2
1730795060000|2024-11-05 08:24:20|||||||||4
1730795130000|2024-11-05 08:25:30|||||||||1
1730795150000|2024-11-05 08:25:50|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|87
1730795160000|2024-11-05 08:26:00|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1730795250000|2024-11-05 08:27:30|||||||||2
1730795330000|2024-11-05 08:28:50|||||||||4
1730795340000|2024-11-05 08:29:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|63
1730795410000|2024-11-05 08:30:10|18.24|18.16|18.23|18.15|18.26|18.18|18.23|18.15|0
1730795420000|2024-11-05 08:30:20|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1730795460000|2024-11-05 08:31:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|14
1730795470000|2024-11-05 08:31:10|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1730795480000|2024-11-05 08:31:20|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|17
1730795490000|2024-11-05 08:31:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|89
1730795530000|2024-11-05 08:32:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|21
1730795540000|2024-11-05 08:32:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|1
1730795590000|2024-11-05 08:33:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|11
1730795610000|2024-11-05 08:33:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|15
1730795640000|2024-11-05 08:34:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1730795670000|2024-11-05 08:34:30|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|3
1730795680000|2024-11-05 08:34:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|3
1730795720000|2024-11-05 08:35:20|||||||||13
1730795740000|2024-11-05 08:35:40|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|196
1730795930000|2024-11-05 08:38:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|80
1730795940000|2024-11-05 08:39:00|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|3
1730795950000|2024-11-05 08:39:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|3
1730795960000|2024-11-05 08:39:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|1
1730795970000|2024-11-05 08:39:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1730795980000|2024-11-05 08:39:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|15
1730795990000|2024-11-05 08:39:50|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|5
1730796000000|2024-11-05 08:40:00|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|2
1730796010000|2024-11-05 08:40:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730796020000|2024-11-05 08:40:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1730796030000|2024-11-05 08:40:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730796060000|2024-11-05 08:41:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1730796130000|2024-11-05 08:42:10|||||||||3
1730796140000|2024-11-05 08:42:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|4
1730796210000|2024-11-05 08:43:30|18.2|18.12|18.21|18.13|18.21|18.13|18.19|18.11|15
1730796220000|2024-11-05 08:43:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|27
1730796230000|2024-11-05 08:43:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1730796250000|2024-11-05 08:44:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730796260000|2024-11-05 08:44:20|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1730796270000|2024-11-05 08:44:30|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1730796280000|2024-11-05 08:44:40|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1730796300000|2024-11-05 08:45:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|10
1730796320000|2024-11-05 08:45:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|3
1730796330000|2024-11-05 08:45:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1730796360000|2024-11-05 08:46:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|1
1730796400000|2024-11-05 08:46:40|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|23
1730796410000|2024-11-05 08:46:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1730796420000|2024-11-05 08:47:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1730796440000|2024-11-05 08:47:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1730796450000|2024-11-05 08:47:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|9
1730796460000|2024-11-05 08:47:40|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|22
1730796490000|2024-11-05 08:48:10|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1730796530000|2024-11-05 08:48:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1730796540000|2024-11-05 08:49:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1730796650000|2024-11-05 08:50:50|||||||||1
1730796670000|2024-11-05 08:51:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|35
1730796690000|2024-11-05 08:51:30|||||||||2
1730796780000|2024-11-05 08:53:00|||||||||1
1730796830000|2024-11-05 08:53:50|18.18|18.1|18.16|18.08|18.21|18.13|18.16|18.08|49
1730796890000|2024-11-05 08:54:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|16
1730796930000|2024-11-05 08:55:30|18.17|18.09|18.16|18.08|18.19|18.11|18.16|18.08|51
1730796940000|2024-11-05 08:55:40|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1730796950000|2024-11-05 08:55:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|12
1730796970000|2024-11-05 08:56:10|||||||||20
1730797050000|2024-11-05 08:57:30|||||||||19
1730797180000|2024-11-05 08:59:40|||||||||1
1730797220000|2024-11-05 09:00:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|62
1730797230000|2024-11-05 09:00:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1730797240000|2024-11-05 09:00:40|18.13|18.05|18.14|18.06|18.14|18.06|18.12|18.04|7
1730797250000|2024-11-05 09:00:50|18.13|18.05|18.14|18.06|18.14|18.06|18.12|18.04|0
1730797450000|2024-11-05 09:04:10|||||||||2
1730797460000|2024-11-05 09:04:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|69
1730797470000|2024-11-05 09:04:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|312
1730797480000|2024-11-05 09:04:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|3
1730797490000|2024-11-05 09:04:50|18.08|18|18.1|18.02|18.11|18.03|18.08|18|1
1730797500000|2024-11-05 09:05:00|18.11|18.03|18.12|18.04|18.12|18.04|18.1|18.02|98
1730797510000|2024-11-05 09:05:10|||||||||31
1730797520000|2024-11-05 09:05:20|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|16
1730797530000|2024-11-05 09:05:30|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1730797540000|2024-11-05 09:05:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1730797580000|2024-11-05 09:06:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1730797630000|2024-11-05 09:07:10|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|32
1730797650000|2024-11-05 09:07:30|||||||||1
1730797680000|2024-11-05 09:08:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1730797700000|2024-11-05 09:08:20|||||||||28
1730797740000|2024-11-05 09:09:00|||||||||1
1730797790000|2024-11-05 09:09:50|18|17.92|18|17.92|18.02|17.94|18|17.92|103
1730797820000|2024-11-05 09:10:20|18.01|17.93|18|17.92|18.02|17.94|18|17.92|60
1730797830000|2024-11-05 09:10:30|||||||||1
1730797870000|2024-11-05 09:11:10|18.02|17.94|18|17.92|18.02|17.94|18|17.92|52
1730797890000|2024-11-05 09:11:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|27
1730797920000|2024-11-05 09:12:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|8
1730797940000|2024-11-05 09:12:20|||||||||1
1730797950000|2024-11-05 09:12:30|||||||||2
1730798020000|2024-11-05 09:13:40|||||||||2
1730798030000|2024-11-05 09:13:50|||||||||3
1730798050000|2024-11-05 09:14:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|114
1730798060000|2024-11-05 09:14:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730798150000|2024-11-05 09:15:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1730798160000|2024-11-05 09:16:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730798200000|2024-11-05 09:16:40|||||||||1
1730798260000|2024-11-05 09:17:40|||||||||4
1730798330000|2024-11-05 09:18:50|||||||||1
1730798380000|2024-11-05 09:19:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|37
1730798390000|2024-11-05 09:19:50|||||||||14
1730798440000|2024-11-05 09:20:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|6
1730798450000|2024-11-05 09:20:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|3
1730798500000|2024-11-05 09:21:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1730798520000|2024-11-05 09:22:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1730798530000|2024-11-05 09:22:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1730798550000|2024-11-05 09:22:30|||||||||1
1730798570000|2024-11-05 09:22:50|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|0
1730798580000|2024-11-05 09:23:00|||||||||2
1730798590000|2024-11-05 09:23:10|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1730798610000|2024-11-05 09:23:30|18.08|18|18.08|18|18.08|18|18.08|18|61
1730798660000|2024-11-05 09:24:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730798700000|2024-11-05 09:25:00|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|0
1730798710000|2024-11-05 09:25:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1730798720000|2024-11-05 09:25:20|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1730798760000|2024-11-05 09:26:00|||||||||7
1730798810000|2024-11-05 09:26:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|2
1730798820000|2024-11-05 09:27:00|||||||||6
1730798900000|2024-11-05 09:28:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|3
1730798930000|2024-11-05 09:28:50|||||||||3
1730798950000|2024-11-05 09:29:10|||||||||3
1730798970000|2024-11-05 09:29:30|||||||||17
1730799010000|2024-11-05 09:30:10|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|8
1730799020000|2024-11-05 09:30:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|2
1730799030000|2024-11-05 09:30:30|18.04|17.96|18.03|17.95|18.05|17.97|18.03|17.95|0
1730799040000|2024-11-05 09:30:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|15
1730799050000|2024-11-05 09:30:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|8
1730799060000|2024-11-05 09:31:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730799160000|2024-11-05 09:32:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|7
1730799210000|2024-11-05 09:33:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|165
1730799220000|2024-11-05 09:33:40|||||||||5
1730799240000|2024-11-05 09:34:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|55
1730799260000|2024-11-05 09:34:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|366
1730799300000|2024-11-05 09:35:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|36
1730799320000|2024-11-05 09:35:20|||||||||77
1730799330000|2024-11-05 09:35:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|12
1730799520000|2024-11-05 09:38:40|||||||||1
1730799570000|2024-11-05 09:39:30|||||||||1
1730799580000|2024-11-05 09:39:40|||||||||24
1730799660000|2024-11-05 09:41:00|||||||||2
1730799810000|2024-11-05 09:43:30|||||||||1
1730799830000|2024-11-05 09:43:50|||||||||3
1730799870000|2024-11-05 09:44:30|||||||||1
1730799920000|2024-11-05 09:45:20|||||||||3
1730799990000|2024-11-05 09:46:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1730800010000|2024-11-05 09:46:50|||||||||3
1730800070000|2024-11-05 09:47:50|||||||||1
1730800110000|2024-11-05 09:48:30|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|472
1730800120000|2024-11-05 09:48:40|18.08|18|18.09|18.01|18.1|18.02|18.08|18|40
1730800130000|2024-11-05 09:48:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|1
1730800140000|2024-11-05 09:49:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|4
1730800370000|2024-11-05 09:52:50|||||||||1
1730800390000|2024-11-05 09:53:10|||||||||2
1730800430000|2024-11-05 09:53:50|||||||||7
1730800660000|2024-11-05 09:57:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|7
1730800690000|2024-11-05 09:58:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|11
1730800710000|2024-11-05 09:58:30|18.11|18.03|18.12|18.04|18.12|18.04|18.1|18.02|1
1730800720000|2024-11-05 09:58:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1730800740000|2024-11-05 09:59:00|18.11|18.03|18.12|18.04|18.12|18.04|18.1|18.02|45
1730800750000|2024-11-05 09:59:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1730800770000|2024-11-05 09:59:30|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|46
1730800800000|2024-11-05 10:00:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|8
1730800820000|2024-11-05 10:00:20|||||||||3
1730800890000|2024-11-05 10:01:30|||||||||1
1730800960000|2024-11-05 10:02:40|||||||||2
1730801060000|2024-11-05 10:04:20|||||||||1
1730801080000|2024-11-05 10:04:40|||||||||1
1730801090000|2024-11-05 10:04:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|23
1730801100000|2024-11-05 10:05:00|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|3
1730801160000|2024-11-05 10:06:00|||||||||1
1730801180000|2024-11-05 10:06:20|||||||||3
1730801220000|2024-11-05 10:07:00|||||||||3
1730801330000|2024-11-05 10:08:50|||||||||2
1730801440000|2024-11-05 10:10:40|||||||||2
1730801500000|2024-11-05 10:11:40|||||||||2
1730801510000|2024-11-05 10:11:50|||||||||5
1730801600000|2024-11-05 10:13:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|26
1730801610000|2024-11-05 10:13:30|||||||||3
1730801640000|2024-11-05 10:14:00|||||||||2
1730801740000|2024-11-05 10:15:40|||||||||2
1730801750000|2024-11-05 10:15:50|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|14
1730801760000|2024-11-05 10:16:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|9
1730801770000|2024-11-05 10:16:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1730801790000|2024-11-05 10:16:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1730801800000|2024-11-05 10:16:40|||||||||2
1730801820000|2024-11-05 10:17:00|18.25|18.17|18.28|18.2|18.28|18.2|18.24|18.16|3
1730801830000|2024-11-05 10:17:10|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|10
1730801850000|2024-11-05 10:17:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1730801860000|2024-11-05 10:17:40|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1730801870000|2024-11-05 10:17:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1730801890000|2024-11-05 10:18:10|||||||||1
1730801920000|2024-11-05 10:18:40|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|2
1730801930000|2024-11-05 10:18:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|1
1730801940000|2024-11-05 10:19:00|18.25|18.17|18.24|18.16|18.27|18.19|18.24|18.16|0
1730801950000|2024-11-05 10:19:10|18.25|18.17|18.24|18.16|18.27|18.19|18.24|18.16|0
1730801980000|2024-11-05 10:19:40|||||||||30
1730801990000|2024-11-05 10:19:50|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|5
1730802000000|2024-11-05 10:20:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|1
1730802020000|2024-11-05 10:20:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1730802030000|2024-11-05 10:20:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1730802060000|2024-11-05 10:21:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|10
1730802130000|2024-11-05 10:22:10|||||||||1
1730802140000|2024-11-05 10:22:20|||||||||1
1730802200000|2024-11-05 10:23:20|||||||||2
1730802240000|2024-11-05 10:24:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|13
1730802270000|2024-11-05 10:24:30|||||||||2
1730802430000|2024-11-05 10:27:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1730802440000|2024-11-05 10:27:20|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1730802450000|2024-11-05 10:27:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1730802460000|2024-11-05 10:27:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1730802470000|2024-11-05 10:27:50|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1730802480000|2024-11-05 10:28:00|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|0
1730802520000|2024-11-05 10:28:40|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1730802530000|2024-11-05 10:28:50|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|3
1730802540000|2024-11-05 10:29:00|18.2|18.12|18.22|18.14|18.22|18.14|18.19|18.11|3
1730802550000|2024-11-05 10:29:10|||||||||4
1730802570000|2024-11-05 10:29:30|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1730802580000|2024-11-05 10:29:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1730802600000|2024-11-05 10:30:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1730802610000|2024-11-05 10:30:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730802640000|2024-11-05 10:30:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1730802740000|2024-11-05 10:32:20|||||||||1
1730802820000|2024-11-05 10:33:40|||||||||1
1730802870000|2024-11-05 10:34:30|||||||||3
1730803130000|2024-11-05 10:38:50|||||||||1
1730803140000|2024-11-05 10:39:00|||||||||2
1730803280000|2024-11-05 10:41:20|||||||||7
1730803290000|2024-11-05 10:41:30|||||||||3
1730803320000|2024-11-05 10:42:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|59
1730803330000|2024-11-05 10:42:10|||||||||1
1730803380000|2024-11-05 10:43:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|12
1730803520000|2024-11-05 10:45:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1730803530000|2024-11-05 10:45:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730803550000|2024-11-05 10:45:50|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1730803560000|2024-11-05 10:46:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1730803580000|2024-11-05 10:46:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1730803620000|2024-11-05 10:47:00|||||||||2
1730803670000|2024-11-05 10:47:50|||||||||2
1730803700000|2024-11-05 10:48:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1730803720000|2024-11-05 10:48:40|||||||||1
1730803780000|2024-11-05 10:49:40|||||||||3
1730803920000|2024-11-05 10:52:00|||||||||9
1730803940000|2024-11-05 10:52:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1730803970000|2024-11-05 10:52:50|||||||||1
1730804000000|2024-11-05 10:53:20|||||||||1
1730804040000|2024-11-05 10:54:00|||||||||3
1730804200000|2024-11-05 10:56:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|15
1730804210000|2024-11-05 10:56:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1730804320000|2024-11-05 10:58:40|||||||||1
1730804420000|2024-11-05 11:00:20|||||||||2
1730804490000|2024-11-05 11:01:30|||||||||3
1730804580000|2024-11-05 11:03:00|||||||||1
1730804600000|2024-11-05 11:03:20|||||||||3
1730804660000|2024-11-05 11:04:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|37
1730804670000|2024-11-05 11:04:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1730804680000|2024-11-05 11:04:40|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1730804690000|2024-11-05 11:04:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1730804700000|2024-11-05 11:05:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1730804710000|2024-11-05 11:05:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|127
1730804730000|2024-11-05 11:05:30|||||||||155
1730804740000|2024-11-05 11:05:40|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|180
1730804780000|2024-11-05 11:06:20|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|75
1730804790000|2024-11-05 11:06:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|4
1730804800000|2024-11-05 11:06:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1730804840000|2024-11-05 11:07:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1730804850000|2024-11-05 11:07:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1730804880000|2024-11-05 11:08:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|21
1730805060000|2024-11-05 11:11:00|||||||||32
1730805090000|2024-11-05 11:11:30|||||||||3
1730805140000|2024-11-05 11:12:20|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|79
1730805150000|2024-11-05 11:12:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1730805190000|2024-11-05 11:13:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1730805290000|2024-11-05 11:14:50|||||||||1
1730805320000|2024-11-05 11:15:20|||||||||1
1730805330000|2024-11-05 11:15:30|||||||||2
1730805410000|2024-11-05 11:16:50|||||||||1
1730805420000|2024-11-05 11:17:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|11
1730805430000|2024-11-05 11:17:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1730805460000|2024-11-05 11:17:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|7
1730805490000|2024-11-05 11:18:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1730805500000|2024-11-05 11:18:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1730805560000|2024-11-05 11:19:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|7
1730805570000|2024-11-05 11:19:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1730805690000|2024-11-05 11:21:30|||||||||1
1730805750000|2024-11-05 11:22:30|||||||||1
1730805840000|2024-11-05 11:24:00|||||||||2
1730805880000|2024-11-05 11:24:40|||||||||2
1730805920000|2024-11-05 11:25:20|||||||||1
1730805940000|2024-11-05 11:25:40|||||||||2
1730806000000|2024-11-05 11:26:40|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|47
1730806010000|2024-11-05 11:26:50|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|42
1730806030000|2024-11-05 11:27:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1730806070000|2024-11-05 11:27:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1730806080000|2024-11-05 11:28:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1730806090000|2024-11-05 11:28:10|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|4
1730806100000|2024-11-05 11:28:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1730806140000|2024-11-05 11:29:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1730806150000|2024-11-05 11:29:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|1
1730806170000|2024-11-05 11:29:30|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1730806180000|2024-11-05 11:29:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1730806190000|2024-11-05 11:29:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1730806280000|2024-11-05 11:31:20|||||||||3
1730806440000|2024-11-05 11:34:00|||||||||2
1730806480000|2024-11-05 11:34:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1730806490000|2024-11-05 11:34:50|18.07|17.99|18.06|17.98|18.08|18|18.05|17.97|43
1730806510000|2024-11-05 11:35:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1730806550000|2024-11-05 11:35:50|||||||||1
1730806590000|2024-11-05 11:36:30|||||||||1
1730806620000|2024-11-05 11:37:00|||||||||2
1730806750000|2024-11-05 11:39:10|||||||||2
1730806840000|2024-11-05 11:40:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1730806910000|2024-11-05 11:41:50|||||||||1
1730807020000|2024-11-05 11:43:40|||||||||5
1730807060000|2024-11-05 11:44:20|||||||||2
1730807280000|2024-11-05 11:48:00|||||||||1
1730807360000|2024-11-05 11:49:20|||||||||3
1730807460000|2024-11-05 11:51:00|||||||||1
1730807550000|2024-11-05 11:52:30|||||||||2
1730807590000|2024-11-05 11:53:10|||||||||1
1730807780000|2024-11-05 11:56:20|||||||||1
1730807800000|2024-11-05 11:56:40|||||||||3
1730807990000|2024-11-05 11:59:50|||||||||1
1730808100000|2024-11-05 12:01:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|279
1730808120000|2024-11-05 12:02:00|||||||||2
1730808180000|2024-11-05 12:03:00|18.08|18|18.08|18|18.08|18|18.08|18|13
1730808300000|2024-11-05 12:05:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|131
1730808330000|2024-11-05 12:05:30|||||||||1
1730808360000|2024-11-05 12:06:00|18.08|18|18.08|18|18.08|18|18.08|18|3
1730808370000|2024-11-05 12:06:10|18.09|18.01|18.05|17.97|18.09|18.01|18.05|17.97|0
1730808400000|2024-11-05 12:06:40|18.07|17.99|18.06|17.98|18.08|18|18.06|17.98|13
1730808420000|2024-11-05 12:07:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1730808440000|2024-11-05 12:07:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1730808490000|2024-11-05 12:08:10|18.06|17.98|18.05|17.97|18.07|17.99|18.05|17.97|4
1730808510000|2024-11-05 12:08:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730808520000|2024-11-05 12:08:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1730808530000|2024-11-05 12:08:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1730808810000|2024-11-05 12:13:30|18.08|18|18.08|18|18.08|18|18.08|18|1
1730808850000|2024-11-05 12:14:10|||||||||3
1730808870000|2024-11-05 12:14:30|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|8
1730808880000|2024-11-05 12:14:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1730808920000|2024-11-05 12:15:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1730808930000|2024-11-05 12:15:30|||||||||1
1730808940000|2024-11-05 12:15:40|18.07|17.99|18.06|17.98|18.08|18|18.06|17.98|3
1730808960000|2024-11-05 12:16:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|5
1730809030000|2024-11-05 12:17:10|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1730809060000|2024-11-05 12:17:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1730809090000|2024-11-05 12:18:10|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|14
1730809200000|2024-11-05 12:20:00|18.07|17.99|18.1|18.02|18.1|18.02|18.05|17.97|9
1730809210000|2024-11-05 12:20:10|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|108
1730809300000|2024-11-05 12:21:40|||||||||1
1730809500000|2024-11-05 12:25:00|||||||||2
1730809510000|2024-11-05 12:25:10|||||||||1
1730809540000|2024-11-05 12:25:40|||||||||1
1730809570000|2024-11-05 12:26:10|||||||||100
1730809650000|2024-11-05 12:27:30|||||||||1
1730809710000|2024-11-05 12:28:30|||||||||2
1730809760000|2024-11-05 12:29:20|||||||||1
1730809770000|2024-11-05 12:29:30|||||||||2
1730809830000|2024-11-05 12:30:30|||||||||3
1730809850000|2024-11-05 12:30:50|||||||||1
1730809880000|2024-11-05 12:31:20|||||||||1
1730809920000|2024-11-05 12:32:00|||||||||10
1730809950000|2024-11-05 12:32:30|||||||||1
1730809980000|2024-11-05 12:33:00|||||||||1
1730810000000|2024-11-05 12:33:20|||||||||1
1730810020000|2024-11-05 12:33:40|||||||||1
1730810050000|2024-11-05 12:34:10|||||||||1
1730810080000|2024-11-05 12:34:40|||||||||2
1730810120000|2024-11-05 12:35:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|136
1730810160000|2024-11-05 12:36:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|27
1730810190000|2024-11-05 12:36:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1730810390000|2024-11-05 12:39:50|||||||||3
1730810400000|2024-11-05 12:40:00|||||||||2
1730810420000|2024-11-05 12:40:20|||||||||1
1730810430000|2024-11-05 12:40:30|||||||||1
1730810440000|2024-11-05 12:40:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|5
1730810460000|2024-11-05 12:41:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|11
1730810470000|2024-11-05 12:41:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1730810490000|2024-11-05 12:41:30|||||||||2
1730810510000|2024-11-05 12:41:50|||||||||1
1730810530000|2024-11-05 12:42:10|||||||||1
1730810540000|2024-11-05 12:42:20|||||||||1
1730810560000|2024-11-05 12:42:40|||||||||1
1730810580000|2024-11-05 12:43:00|||||||||1
1730810680000|2024-11-05 12:44:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|6
1730810690000|2024-11-05 12:44:50|||||||||1
1730810710000|2024-11-05 12:45:10|18.12|18.04|18.12|18.04|18.13|18.05|18.11|18.03|5
1730810720000|2024-11-05 12:45:20|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1730810730000|2024-11-05 12:45:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|6
1730810760000|2024-11-05 12:46:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1730810790000|2024-11-05 12:46:30|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|63
1730810960000|2024-11-05 12:49:20|||||||||2
1730811040000|2024-11-05 12:50:40|||||||||99
1730811070000|2024-11-05 12:51:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|7
1730811080000|2024-11-05 12:51:20|18.08|18|18.06|17.98|18.08|18|18.06|17.98|63
1730811090000|2024-11-05 12:51:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1730811100000|2024-11-05 12:51:40|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|7
1730811110000|2024-11-05 12:51:50|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1730811130000|2024-11-05 12:52:10|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|1
1730811140000|2024-11-05 12:52:20|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1730811150000|2024-11-05 12:52:30|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1730811480000|2024-11-05 12:58:00|||||||||2
1730811550000|2024-11-05 12:59:10|||||||||40
1730811640000|2024-11-05 13:00:40|||||||||9
1730811650000|2024-11-05 13:00:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|142
1730811780000|2024-11-05 13:03:00|||||||||3
1730811950000|2024-11-05 13:05:50|||||||||1
1730811960000|2024-11-05 13:06:00|||||||||1
1730812010000|2024-11-05 13:06:50|||||||||1
1730812060000|2024-11-05 13:07:40|||||||||1
1730812070000|2024-11-05 13:07:50|||||||||1
1730812160000|2024-11-05 13:09:20|||||||||2
1730812390000|2024-11-05 13:13:10|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|109
1730812400000|2024-11-05 13:13:20|||||||||3
1730812410000|2024-11-05 13:13:30|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|8
1730812420000|2024-11-05 13:13:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|8
1730812530000|2024-11-05 13:15:30|||||||||1
1730812590000|2024-11-05 13:16:30|||||||||1
1730812720000|2024-11-05 13:18:40|||||||||1
1730812830000|2024-11-05 13:20:30|||||||||2
1730812870000|2024-11-05 13:21:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|21
1730812880000|2024-11-05 13:21:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1730812980000|2024-11-05 13:23:00|||||||||2
1730813000000|2024-11-05 13:23:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|218
1730813050000|2024-11-05 13:24:10|||||||||1
1730813080000|2024-11-05 13:24:40|||||||||5
1730813100000|2024-11-05 13:25:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|120
1730813160000|2024-11-05 13:26:00|||||||||1
1730813200000|2024-11-05 13:26:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1730813280000|2024-11-05 13:28:00|||||||||2
1730813350000|2024-11-05 13:29:10|||||||||6
1730813390000|2024-11-05 13:29:50|||||||||1
1730813410000|2024-11-05 13:30:10|||||||||1
1730813440000|2024-11-05 13:30:40|||||||||2
1730813460000|2024-11-05 13:31:00|||||||||2
1730813490000|2024-11-05 13:31:30|||||||||4
1730813540000|2024-11-05 13:32:20|||||||||5
1730813600000|2024-11-05 13:33:20|||||||||2
1730813630000|2024-11-05 13:33:50|||||||||3
1730813640000|2024-11-05 13:34:00|||||||||1
1730813710000|2024-11-05 13:35:10|||||||||2
1730813750000|2024-11-05 13:35:50|||||||||1
1730813770000|2024-11-05 13:36:10|||||||||1
1730813800000|2024-11-05 13:36:40|||||||||5
1730813880000|2024-11-05 13:38:00|||||||||3
1730813950000|2024-11-05 13:39:10|||||||||7
1730814020000|2024-11-05 13:40:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|27
1730814060000|2024-11-05 13:41:00|||||||||3
1730814080000|2024-11-05 13:41:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|14
1730814100000|2024-11-05 13:41:40|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|15
1730814120000|2024-11-05 13:42:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|5
1730814130000|2024-11-05 13:42:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730814140000|2024-11-05 13:42:20|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|0
1730814150000|2024-11-05 13:42:30|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1730814180000|2024-11-05 13:43:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|3
1730814190000|2024-11-05 13:43:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730814280000|2024-11-05 13:44:40|||||||||3
1730814330000|2024-11-05 13:45:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|4
1730814340000|2024-11-05 13:45:40|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|1
1730814350000|2024-11-05 13:45:50|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1730814360000|2024-11-05 13:46:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1730814370000|2024-11-05 13:46:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1730814400000|2024-11-05 13:46:40|||||||||3
1730814450000|2024-11-05 13:47:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1730814460000|2024-11-05 13:47:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1730814500000|2024-11-05 13:48:20|||||||||3
1730814520000|2024-11-05 13:48:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1730814530000|2024-11-05 13:48:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730814540000|2024-11-05 13:49:00|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|2
1730814550000|2024-11-05 13:49:10|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|0
1730814560000|2024-11-05 13:49:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1730814570000|2024-11-05 13:49:30|||||||||2
1730814640000|2024-11-05 13:50:40|||||||||2
1730814650000|2024-11-05 13:50:50|||||||||1
1730814660000|2024-11-05 13:51:00|||||||||1
1730814690000|2024-11-05 13:51:30|||||||||8
1730814700000|2024-11-05 13:51:40|||||||||4
1730814710000|2024-11-05 13:51:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|2
1730814720000|2024-11-05 13:52:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730814730000|2024-11-05 13:52:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730814750000|2024-11-05 13:52:30|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1730814760000|2024-11-05 13:52:40|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|1
1730814770000|2024-11-05 13:52:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730814780000|2024-11-05 13:53:00|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1730814840000|2024-11-05 13:54:00|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|30
1730814850000|2024-11-05 13:54:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|19
1730814860000|2024-11-05 13:54:20|18.02|17.94|18.03|17.95|18.03|17.95|18.01|17.93|79
1730814870000|2024-11-05 13:54:30|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|101
1730814920000|2024-11-05 13:55:20|||||||||20
1730814960000|2024-11-05 13:56:00|||||||||1
1730814980000|2024-11-05 13:56:20|||||||||3
1730815050000|2024-11-05 13:57:30|||||||||3
1730815140000|2024-11-05 13:59:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|104
1730815150000|2024-11-05 13:59:10|18.03|17.95|18.02|17.94|18.03|17.95|18.01|17.93|12
1730815160000|2024-11-05 13:59:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730815190000|2024-11-05 13:59:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730815200000|2024-11-05 14:00:00|||||||||1
1730815220000|2024-11-05 14:00:20|||||||||1
1730815250000|2024-11-05 14:00:50|||||||||3
1730815260000|2024-11-05 14:01:00|||||||||42
1730815320000|2024-11-05 14:02:00|||||||||3
1730815410000|2024-11-05 14:03:30|||||||||3
1730815430000|2024-11-05 14:03:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|167
1730815440000|2024-11-05 14:04:00|||||||||25
1730815460000|2024-11-05 14:04:20|||||||||6
1730815520000|2024-11-05 14:05:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|15
1730815550000|2024-11-05 14:05:50|||||||||2
1730815590000|2024-11-05 14:06:30|||||||||2
1730815630000|2024-11-05 14:07:10|||||||||1
1730815640000|2024-11-05 14:07:20|||||||||2
1730815660000|2024-11-05 14:07:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|74
1730815670000|2024-11-05 14:07:50|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|12
1730815690000|2024-11-05 14:08:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730815780000|2024-11-05 14:09:40|||||||||3
1730815800000|2024-11-05 14:10:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1730815940000|2024-11-05 14:12:20|||||||||1
1730815970000|2024-11-05 14:12:50|||||||||2
1730816010000|2024-11-05 14:13:30|||||||||3
1730816090000|2024-11-05 14:14:50|||||||||2
1730816100000|2024-11-05 14:15:00|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1730816110000|2024-11-05 14:15:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730816130000|2024-11-05 14:15:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|5
1730816140000|2024-11-05 14:15:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730816150000|2024-11-05 14:15:50|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1730816160000|2024-11-05 14:16:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|53
1730816170000|2024-11-05 14:16:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|95
1730816190000|2024-11-05 14:16:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|75
1730816200000|2024-11-05 14:16:40|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|2
1730816210000|2024-11-05 14:16:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|63
1730816220000|2024-11-05 14:17:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1730816260000|2024-11-05 14:17:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730816320000|2024-11-05 14:18:40|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1730816340000|2024-11-05 14:19:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730816350000|2024-11-05 14:19:10|||||||||1
1730816390000|2024-11-05 14:19:50|||||||||2
1730816430000|2024-11-05 14:20:30|||||||||1
1730816440000|2024-11-05 14:20:40|||||||||1
1730816460000|2024-11-05 14:21:00|||||||||1
1730816470000|2024-11-05 14:21:10|||||||||1
1730816480000|2024-11-05 14:21:20|||||||||1
1730816490000|2024-11-05 14:21:30|||||||||1
1730816500000|2024-11-05 14:21:40|||||||||1
1730816520000|2024-11-05 14:22:00|||||||||3
1730816540000|2024-11-05 14:22:20|||||||||1
1730816560000|2024-11-05 14:22:40|||||||||2
1730816570000|2024-11-05 14:22:50|||||||||1
1730816580000|2024-11-05 14:23:00|||||||||1
1730816600000|2024-11-05 14:23:20|||||||||1
1730816620000|2024-11-05 14:23:40|||||||||2
1730816630000|2024-11-05 14:23:50|||||||||1
1730816640000|2024-11-05 14:24:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1730816650000|2024-11-05 14:24:10|||||||||4
1730816670000|2024-11-05 14:24:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1730816680000|2024-11-05 14:24:40|||||||||5
1730816690000|2024-11-05 14:24:50|||||||||1
1730816710000|2024-11-05 14:25:10|||||||||1
1730816730000|2024-11-05 14:25:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|120
1730816790000|2024-11-05 14:26:30|||||||||1
1730816820000|2024-11-05 14:27:00|||||||||2
1730816830000|2024-11-05 14:27:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|9
1730816850000|2024-11-05 14:27:30|18.08|18|18.08|18|18.08|18|18.08|18|90
1730816860000|2024-11-05 14:27:40|||||||||2
1730816880000|2024-11-05 14:28:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|11
1730816890000|2024-11-05 14:28:10|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1730816930000|2024-11-05 14:28:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|22
1730816940000|2024-11-05 14:29:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1730816950000|2024-11-05 14:29:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1730816990000|2024-11-05 14:29:50|18.08|18|18.07|17.99|18.08|18|18.07|17.99|1
1730817000000|2024-11-05 14:30:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|4
1730817010000|2024-11-05 14:30:10|||||||||2
1730817020000|2024-11-05 14:30:20|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|84
1730817050000|2024-11-05 14:30:50|||||||||1
1730817060000|2024-11-05 14:31:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|1
1730817070000|2024-11-05 14:31:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|14
1730817080000|2024-11-05 14:31:20|||||||||29
1730817100000|2024-11-05 14:31:40|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|128
1730817110000|2024-11-05 14:31:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|38
1730817120000|2024-11-05 14:32:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|24
1730817130000|2024-11-05 14:32:10|17.95|17.87|17.96|17.88|17.96|17.88|17.94|17.86|0
1730817140000|2024-11-05 14:32:20|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|2
1730817150000|2024-11-05 14:32:30|17.92|17.84|17.91|17.83|17.94|17.86|17.91|17.83|0
1730817160000|2024-11-05 14:32:40|17.92|17.84|17.91|17.83|17.94|17.86|17.91|17.83|1
1730817170000|2024-11-05 14:32:50|17.92|17.84|17.96|17.88|17.96|17.88|17.92|17.84|56
1730817180000|2024-11-05 14:33:00|||||||||19
1730817190000|2024-11-05 14:33:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|19
1730817200000|2024-11-05 14:33:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1730817230000|2024-11-05 14:33:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|20
1730817250000|2024-11-05 14:34:10|||||||||5
1730817260000|2024-11-05 14:34:20|||||||||1
1730817270000|2024-11-05 14:34:30|17.93|17.85|17.96|17.88|17.96|17.88|17.91|17.83|10
1730817280000|2024-11-05 14:34:40|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|5
1730817290000|2024-11-05 14:34:50|||||||||1
1730817300000|2024-11-05 14:35:00|||||||||2
1730817330000|2024-11-05 14:35:30|||||||||33
1730817340000|2024-11-05 14:35:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|3
1730817350000|2024-11-05 14:35:50|||||||||1
1730817360000|2024-11-05 14:36:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|2
1730817370000|2024-11-05 14:36:10|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|2
1730817380000|2024-11-05 14:36:20|17.94|17.86|17.91|17.83|17.96|17.88|17.91|17.83|6
1730817450000|2024-11-05 14:37:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|18
1730817460000|2024-11-05 14:37:40|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|6
1730817470000|2024-11-05 14:37:50|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|17
1730817520000|2024-11-05 14:38:40|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|6
1730817560000|2024-11-05 14:39:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|47
1730817570000|2024-11-05 14:39:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|6
1730817590000|2024-11-05 14:39:50|17.9|17.82|17.88|17.8|17.9|17.82|17.86|17.78|33
1730817600000|2024-11-05 14:40:00|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|1
1730817640000|2024-11-05 14:40:40|||||||||3
1730817670000|2024-11-05 14:41:10|17.87|17.79|17.88|17.8|17.91|17.83|17.86|17.78|17
1730817680000|2024-11-05 14:41:20|17.89|17.81|17.91|17.83|17.91|17.83|17.87|17.79|0
1730817730000|2024-11-05 14:42:10|||||||||2
1730817740000|2024-11-05 14:42:20|||||||||4
1730817770000|2024-11-05 14:42:50|||||||||3
1730817790000|2024-11-05 14:43:10|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|51
1730817800000|2024-11-05 14:43:20|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|3
1730817860000|2024-11-05 14:44:20|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1730817920000|2024-11-05 14:45:20|||||||||2
1730817980000|2024-11-05 14:46:20|||||||||1
1730817990000|2024-11-05 14:46:30|||||||||143
1730818020000|2024-11-05 14:47:00|||||||||3
1730818080000|2024-11-05 14:48:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|32
1730818150000|2024-11-05 14:49:10|||||||||3
1730818190000|2024-11-05 14:49:50|||||||||217
1730818200000|2024-11-05 14:50:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|18
1730818330000|2024-11-05 14:52:10|||||||||2
1730818380000|2024-11-05 14:53:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|46
1730818390000|2024-11-05 14:53:10|17.89|17.81|17.89|17.81|17.89|17.81|17.86|17.78|51
1730818400000|2024-11-05 14:53:20|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1730818440000|2024-11-05 14:54:00|||||||||2
1730818480000|2024-11-05 14:54:40|||||||||1
1730818520000|2024-11-05 14:55:20|||||||||1
1730818560000|2024-11-05 14:56:00|||||||||3
1730818650000|2024-11-05 14:57:30|||||||||1
1730818680000|2024-11-05 14:58:00|||||||||2
1730818740000|2024-11-05 14:59:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|17
1730818750000|2024-11-05 14:59:10|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|44
1730818760000|2024-11-05 14:59:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|40
1730818810000|2024-11-05 15:00:10|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|59
1730818820000|2024-11-05 15:00:20|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1730818830000|2024-11-05 15:00:30|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|10
1730818840000|2024-11-05 15:00:40|||||||||3
1730818850000|2024-11-05 15:00:50|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|18
1730818860000|2024-11-05 15:01:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|4
1730818870000|2024-11-05 15:01:10|17.9|17.82|17.9|17.82|17.91|17.83|17.89|17.81|0
1730818880000|2024-11-05 15:01:20|17.91|17.83|17.91|17.83|17.91|17.83|17.89|17.81|2
1730818890000|2024-11-05 15:01:30|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|11
1730818900000|2024-11-05 15:01:40|17.89|17.81|17.89|17.81|17.9|17.82|17.89|17.81|0
1730818920000|2024-11-05 15:02:00|17.85|17.77|17.89|17.81|17.89|17.81|17.85|17.77|13
1730818930000|2024-11-05 15:02:10|17.87|17.79|17.89|17.81|17.89|17.81|17.86|17.78|0
1730819000000|2024-11-05 15:03:20|||||||||2
1730819030000|2024-11-05 15:03:50|||||||||3
1730819080000|2024-11-05 15:04:40|||||||||2
1730819100000|2024-11-05 15:05:00|17.87|17.79|17.86|17.78|17.87|17.79|17.84|17.76|20
1730819110000|2024-11-05 15:05:10|17.89|17.81|17.87|17.79|17.89|17.81|17.86|17.78|42
1730819120000|2024-11-05 15:05:20|17.86|17.78|17.89|17.81|17.89|17.81|17.85|17.77|1
1730819170000|2024-11-05 15:06:10|||||||||1
1730819190000|2024-11-05 15:06:30|||||||||3
1730819220000|2024-11-05 15:07:00|||||||||100
1730819240000|2024-11-05 15:07:20|||||||||2
1730819250000|2024-11-05 15:07:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1730819260000|2024-11-05 15:07:40|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|21
1730819280000|2024-11-05 15:08:00|||||||||3
1730819300000|2024-11-05 15:08:20|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|296
1730819350000|2024-11-05 15:09:10|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|18
1730819360000|2024-11-05 15:09:20|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|2
1730819370000|2024-11-05 15:09:30|17.83|17.75|17.82|17.74|17.84|17.76|17.79|17.71|18
1730819410000|2024-11-05 15:10:10|||||||||14
1730819440000|2024-11-05 15:10:40|||||||||1
1730819460000|2024-11-05 15:11:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|35
1730819480000|2024-11-05 15:11:20|||||||||3
1730819490000|2024-11-05 15:11:30|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1730819500000|2024-11-05 15:11:40|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|0
1730819510000|2024-11-05 15:11:50|||||||||8
1730819520000|2024-11-05 15:12:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|31
1730819540000|2024-11-05 15:12:20|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|3
1730819550000|2024-11-05 15:12:30|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|5
1730819560000|2024-11-05 15:12:40|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|7
1730819570000|2024-11-05 15:12:50|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|1
1730819590000|2024-11-05 15:13:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|10
1730819700000|2024-11-05 15:15:00|||||||||56
1730819710000|2024-11-05 15:15:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|327
1730819720000|2024-11-05 15:15:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|99
1730819730000|2024-11-05 15:15:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1730819740000|2024-11-05 15:15:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1730819750000|2024-11-05 15:15:50|17.9|17.82|17.91|17.83|17.91|17.83|17.89|17.81|60
1730819760000|2024-11-05 15:16:00|17.9|17.82|17.9|17.82|17.91|17.83|17.89|17.81|2
1730819770000|2024-11-05 15:16:10|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1730819830000|2024-11-05 15:17:10|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|3
1730819900000|2024-11-05 15:18:20|17.87|17.79|17.89|17.81|17.89|17.81|17.84|17.76|195
1730819930000|2024-11-05 15:18:50|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|8
1730819940000|2024-11-05 15:19:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|7
1730819950000|2024-11-05 15:19:10|17.89|17.81|17.89|17.81|17.9|17.82|17.89|17.81|5
1730819960000|2024-11-05 15:19:20|17.9|17.82|17.89|17.81|17.91|17.83|17.89|17.81|0
1730820080000|2024-11-05 15:21:20|||||||||7
1730820120000|2024-11-05 15:22:00|||||||||1
1730820130000|2024-11-05 15:22:10|||||||||1
1730820140000|2024-11-05 15:22:20|||||||||3
1730820160000|2024-11-05 15:22:40|||||||||1
1730820180000|2024-11-05 15:23:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|5
1730820190000|2024-11-05 15:23:10|||||||||1
1730820210000|2024-11-05 15:23:30|||||||||1
1730820220000|2024-11-05 15:23:40|||||||||2
1730820240000|2024-11-05 15:24:00|||||||||4
1730820250000|2024-11-05 15:24:10|||||||||6
1730820280000|2024-11-05 15:24:40|||||||||1
1730820300000|2024-11-05 15:25:00|||||||||3
1730820310000|2024-11-05 15:25:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|25
1730820320000|2024-11-05 15:25:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|9
1730820330000|2024-11-05 15:25:30|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1730820340000|2024-11-05 15:25:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1730820410000|2024-11-05 15:26:50|||||||||1
1730820440000|2024-11-05 15:27:20|||||||||1
1730820460000|2024-11-05 15:27:40|||||||||2
1730820470000|2024-11-05 15:27:50|||||||||1
1730820490000|2024-11-05 15:28:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|353
1730820500000|2024-11-05 15:28:20|17.86|17.78|17.84|17.76|17.89|17.81|17.84|17.76|63
1730820530000|2024-11-05 15:28:50|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|20
1730820550000|2024-11-05 15:29:10|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|1
1730820580000|2024-11-05 15:29:40|||||||||2
1730820590000|2024-11-05 15:29:50|17.87|17.79|17.85|17.77|17.87|17.79|17.84|17.76|17
1730820600000|2024-11-05 15:30:00|17.84|17.76|17.85|17.77|17.86|17.78|17.84|17.76|9
1730820610000|2024-11-05 15:30:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|16
1730820620000|2024-11-05 15:30:20|||||||||1
1730820640000|2024-11-05 15:30:40|||||||||3
1730820670000|2024-11-05 15:31:10|||||||||3
1730820690000|2024-11-05 15:31:30|||||||||3
1730820700000|2024-11-05 15:31:40|||||||||30
1730820720000|2024-11-05 15:32:00|17.79|17.71|17.84|17.76|17.84|17.76|17.79|17.71|35
1730820730000|2024-11-05 15:32:10|||||||||30
1730820740000|2024-11-05 15:32:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|1
1730820750000|2024-11-05 15:32:30|||||||||10
1730820780000|2024-11-05 15:33:00|||||||||1
1730820790000|2024-11-05 15:33:10|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|23
1730820830000|2024-11-05 15:33:50|||||||||1
1730820840000|2024-11-05 15:34:00|||||||||2
1730820850000|2024-11-05 15:34:10|||||||||1
1730820860000|2024-11-05 15:34:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|5
1730820870000|2024-11-05 15:34:30|||||||||16
1730820900000|2024-11-05 15:35:00|||||||||2
1730820930000|2024-11-05 15:35:30|||||||||2
1730820960000|2024-11-05 15:36:00|||||||||1
1730820970000|2024-11-05 15:36:10|17.76|17.68|17.79|17.71|17.79|17.71|17.74|17.66|135
1730820990000|2024-11-05 15:36:30|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|3
1730821060000|2024-11-05 15:37:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1730821070000|2024-11-05 15:37:50|||||||||19
1730821100000|2024-11-05 15:38:20|||||||||1
1730821110000|2024-11-05 15:38:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|43
1730821140000|2024-11-05 15:39:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|12
1730821150000|2024-11-05 15:39:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1730821250000|2024-11-05 15:40:50|||||||||332
1730821260000|2024-11-05 15:41:00|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|175
1730821270000|2024-11-05 15:41:10|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|18
1730821300000|2024-11-05 15:41:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1730821320000|2024-11-05 15:42:00|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|0
1730821330000|2024-11-05 15:42:10|17.7|17.62|17.72|17.64|17.72|17.64|17.69|17.61|0
1730821350000|2024-11-05 15:42:30|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|51
1730821370000|2024-11-05 15:42:50|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|0
1730821380000|2024-11-05 15:43:00|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|0
1730821390000|2024-11-05 15:43:10|||||||||4
1730821400000|2024-11-05 15:43:20|||||||||5
1730821410000|2024-11-05 15:43:30|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|6
1730821420000|2024-11-05 15:43:40|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|4
1730821430000|2024-11-05 15:43:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|34
1730821440000|2024-11-05 15:44:00|||||||||8
1730821450000|2024-11-05 15:44:10|||||||||3
1730821460000|2024-11-05 15:44:20|||||||||4
1730821470000|2024-11-05 15:44:30|||||||||3
1730821480000|2024-11-05 15:44:40|||||||||7
1730821490000|2024-11-05 15:44:50|||||||||2
1730821510000|2024-11-05 15:45:10|||||||||31
1730821520000|2024-11-05 15:45:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|52
1730821550000|2024-11-05 15:45:50|||||||||12
1730821560000|2024-11-05 15:46:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|15
1730821590000|2024-11-05 15:46:30|||||||||21
1730821610000|2024-11-05 15:46:50|||||||||11
1730821620000|2024-11-05 15:47:00|||||||||2
1730821630000|2024-11-05 15:47:10|||||||||2
1730821640000|2024-11-05 15:47:20|||||||||9
1730821650000|2024-11-05 15:47:30|||||||||3
1730821660000|2024-11-05 15:47:40|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|291
1730821670000|2024-11-05 15:47:50|||||||||7
1730821680000|2024-11-05 15:48:00|||||||||7
1730821690000|2024-11-05 15:48:10|||||||||3
1730821700000|2024-11-05 15:48:20|||||||||4
1730821710000|2024-11-05 15:48:30|||||||||5
1730821720000|2024-11-05 15:48:40|||||||||4
1730821730000|2024-11-05 15:48:50|||||||||9
1730821740000|2024-11-05 15:49:00|||||||||4
1730821780000|2024-11-05 15:49:40|||||||||14
1730821800000|2024-11-05 15:50:00|||||||||2
1730821830000|2024-11-05 15:50:30|||||||||36
1730821850000|2024-11-05 15:50:50|||||||||8
1730821860000|2024-11-05 15:51:00|||||||||1
1730821910000|2024-11-05 15:51:50|||||||||1
1730821920000|2024-11-05 15:52:00|||||||||1
1730821930000|2024-11-05 15:52:10|17.68|17.6|17.7|17.62|17.72|17.64|17.68|17.6|100
1730821940000|2024-11-05 15:52:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1730821950000|2024-11-05 15:52:30|||||||||1
1730821960000|2024-11-05 15:52:40|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1730821970000|2024-11-05 15:52:50|||||||||3
1730821990000|2024-11-05 15:53:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1730822010000|2024-11-05 15:53:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|58
1730822070000|2024-11-05 15:54:30|||||||||19
1730822090000|2024-11-05 15:54:50|||||||||3
1730822120000|2024-11-05 15:55:20|||||||||4
1730822130000|2024-11-05 15:55:30|||||||||2
1730822140000|2024-11-05 15:55:40|||||||||6
1730822150000|2024-11-05 15:55:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|327
1730822160000|2024-11-05 15:56:00|||||||||22
1730822170000|2024-11-05 15:56:10|||||||||2
1730822180000|2024-11-05 15:56:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|42
1730822190000|2024-11-05 15:56:30|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|49
1730822200000|2024-11-05 15:56:40|17.64|17.56|17.61|17.53|17.65|17.57|17.6|17.52|96
1730822210000|2024-11-05 15:56:50|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|2
1730822220000|2024-11-05 15:57:00|||||||||4
1730822230000|2024-11-05 15:57:10|||||||||17
1730822240000|2024-11-05 15:57:20|||||||||4
1730822250000|2024-11-05 15:57:30|||||||||3
1730822260000|2024-11-05 15:57:40|||||||||2
1730822270000|2024-11-05 15:57:50|||||||||2
1730822280000|2024-11-05 15:58:00|||||||||1
1730822290000|2024-11-05 15:58:10|||||||||1
1730822310000|2024-11-05 15:58:30|||||||||4
1730822320000|2024-11-05 15:58:40|17.65|17.57|17.65|17.57|17.65|17.57|17.63|17.55|101
1730822330000|2024-11-05 15:58:50|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|26
1730822340000|2024-11-05 15:59:00|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|6
1730822350000|2024-11-05 15:59:10|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|0
1730822360000|2024-11-05 15:59:20|17.64|17.56|17.65|17.57|17.65|17.57|17.62|17.54|12
1730822380000|2024-11-05 15:59:40|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1730822390000|2024-11-05 15:59:50|17.63|17.55|17.62|17.54|17.65|17.57|17.62|17.54|1
1730822400000|2024-11-05 16:00:00|17.63|17.55|17.62|17.54|17.63|17.55|17.6|17.52|7
1730822410000|2024-11-05 16:00:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|12
1730822420000|2024-11-05 16:00:20|||||||||5
1730822440000|2024-11-05 16:00:40|||||||||3
1730822450000|2024-11-05 16:00:50|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|15
1730822470000|2024-11-05 16:01:10|||||||||89
1730822490000|2024-11-05 16:01:30|||||||||1
1730822500000|2024-11-05 16:01:40|||||||||16
1730822520000|2024-11-05 16:02:00|||||||||40
1730822540000|2024-11-05 16:02:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|89
1730822550000|2024-11-05 16:02:30|17.61|17.53|17.62|17.54|17.63|17.55|17.61|17.53|3
1730822560000|2024-11-05 16:02:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|4
1730822570000|2024-11-05 16:02:50|||||||||5
1730822630000|2024-11-05 16:03:50|||||||||8
1730822640000|2024-11-05 16:04:00|||||||||8
1730822650000|2024-11-05 16:04:10|||||||||3
1730822660000|2024-11-05 16:04:20|||||||||1
1730822680000|2024-11-05 16:04:40|||||||||158
1730822690000|2024-11-05 16:04:50|||||||||2
1730822700000|2024-11-05 16:05:00|||||||||3
1730822710000|2024-11-05 16:05:10|||||||||9
1730822720000|2024-11-05 16:05:20|||||||||1
1730822730000|2024-11-05 16:05:30|||||||||4
1730822740000|2024-11-05 16:05:40|||||||||27
1730822750000|2024-11-05 16:05:50|||||||||1
1730822760000|2024-11-05 16:06:00|||||||||1
1730822780000|2024-11-05 16:06:20|||||||||1
1730822790000|2024-11-05 16:06:30|||||||||2
1730822800000|2024-11-05 16:06:40|||||||||1
1730822810000|2024-11-05 16:06:50|||||||||1
1730822820000|2024-11-05 16:07:00|||||||||2
1730822830000|2024-11-05 16:07:10|||||||||30
1730822840000|2024-11-05 16:07:20|||||||||2
1730822850000|2024-11-05 16:07:30|||||||||4
1730822860000|2024-11-05 16:07:40|||||||||22
1730822870000|2024-11-05 16:07:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|38
1730822880000|2024-11-05 16:08:00|||||||||4
1730822890000|2024-11-05 16:08:10|||||||||2
1730822900000|2024-11-05 16:08:20|||||||||6
1730822910000|2024-11-05 16:08:30|||||||||2
1730822920000|2024-11-05 16:08:40|||||||||3
1730822930000|2024-11-05 16:08:50|||||||||5
1730822940000|2024-11-05 16:09:00|||||||||4
1730822950000|2024-11-05 16:09:10|||||||||7
1730822960000|2024-11-05 16:09:20|17.53|17.45|17.58|17.5|17.58|17.5|17.53|17.45|171
1730822970000|2024-11-05 16:09:30|||||||||2
1730822980000|2024-11-05 16:09:40|||||||||2
1730822990000|2024-11-05 16:09:50|||||||||1
1730823000000|2024-11-05 16:10:00|||||||||4
1730823010000|2024-11-05 16:10:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|80
1730823020000|2024-11-05 16:10:20|||||||||31
1730823030000|2024-11-05 16:10:30|||||||||1
1730823040000|2024-11-05 16:10:40|||||||||2
1730823050000|2024-11-05 16:10:50|||||||||2
1730823060000|2024-11-05 16:11:00|||||||||1
1730823070000|2024-11-05 16:11:10|||||||||3
1730823080000|2024-11-05 16:11:20|||||||||3
1730823090000|2024-11-05 16:11:30|||||||||2
1730823100000|2024-11-05 16:11:40|17.63|17.55|17.6|17.52|17.65|17.57|17.6|17.52|313
1730823190000|2024-11-05 16:13:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|25
1730823200000|2024-11-05 16:13:20|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|5
1730823220000|2024-11-05 16:13:40|||||||||1
1730823230000|2024-11-05 16:13:50|||||||||1
1730823250000|2024-11-05 16:14:10|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|2
1730823260000|2024-11-05 16:14:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|4
1730823280000|2024-11-05 16:14:40|||||||||1
1730823290000|2024-11-05 16:14:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|165
1730823300000|2024-11-05 16:15:00|||||||||32
1730823320000|2024-11-05 16:15:20|||||||||3
1730823340000|2024-11-05 16:15:40|||||||||1
1730823360000|2024-11-05 16:16:00|||||||||21
1730823380000|2024-11-05 16:16:20|||||||||1
1730823400000|2024-11-05 16:16:40|||||||||1
1730823420000|2024-11-05 16:17:00|||||||||2
1730823450000|2024-11-05 16:17:30|||||||||2
1730823470000|2024-11-05 16:17:50|17.6|17.52|17.55|17.47|17.6|17.52|17.55|17.47|217
1730823490000|2024-11-05 16:18:10|||||||||1
1730823500000|2024-11-05 16:18:20|||||||||2
1730823510000|2024-11-05 16:18:30|||||||||1
1730823520000|2024-11-05 16:18:40|||||||||5
1730823530000|2024-11-05 16:18:50|||||||||2
1730823540000|2024-11-05 16:19:00|||||||||4
1730823550000|2024-11-05 16:19:10|||||||||12
1730823560000|2024-11-05 16:19:20|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|2
1730823570000|2024-11-05 16:19:30|||||||||6
1730823580000|2024-11-05 16:19:40|||||||||2
1730823600000|2024-11-05 16:20:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|10
1730823610000|2024-11-05 16:20:10|||||||||17
1730823620000|2024-11-05 16:20:20|||||||||6
1730823630000|2024-11-05 16:20:30|||||||||15
1730823640000|2024-11-05 16:20:40|||||||||2
1730823650000|2024-11-05 16:20:50|||||||||39
1730823660000|2024-11-05 16:21:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|268
1730823670000|2024-11-05 16:21:10|||||||||15
1730823680000|2024-11-05 16:21:20|||||||||1
1730823690000|2024-11-05 16:21:30|||||||||18
1730823700000|2024-11-05 16:21:40|||||||||3
1730823710000|2024-11-05 16:21:50|||||||||15
1730823720000|2024-11-05 16:22:00|||||||||94
1730823730000|2024-11-05 16:22:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|104
1730823740000|2024-11-05 16:22:20|||||||||2
1730823750000|2024-11-05 16:22:30|||||||||56
1730823760000|2024-11-05 16:22:40|||||||||3
1730823770000|2024-11-05 16:22:50|17.48|17.4|17.5|17.42|17.5|17.42|17.47|17.39|15
1730823780000|2024-11-05 16:23:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|254
1730823790000|2024-11-05 16:23:10|||||||||30
1730823800000|2024-11-05 16:23:20|||||||||22
1730823810000|2024-11-05 16:23:30|||||||||223
1730823820000|2024-11-05 16:23:40|||||||||2
1730823830000|2024-11-05 16:23:50|||||||||15
1730823840000|2024-11-05 16:24:00|||||||||2
1730823850000|2024-11-05 16:24:10|||||||||40
1730823860000|2024-11-05 16:24:20|||||||||19
1730823880000|2024-11-05 16:24:40|||||||||15
1730823890000|2024-11-05 16:24:50|||||||||1
1730823900000|2024-11-05 16:25:00|||||||||16
1730823910000|2024-11-05 16:25:10|||||||||1
1730823920000|2024-11-05 16:25:20|||||||||14
1730823930000|2024-11-05 16:25:30|||||||||15
1730823940000|2024-11-05 16:25:40|||||||||5
1730823950000|2024-11-05 16:25:50|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|20
1730823970000|2024-11-05 16:26:10|||||||||15
1730823980000|2024-11-05 16:26:20|||||||||20
1730823990000|2024-11-05 16:26:30|||||||||4
1730824000000|2024-11-05 16:26:40|||||||||14
1730824010000|2024-11-05 16:26:50|||||||||1
1730824020000|2024-11-05 16:27:00|||||||||17
1730824030000|2024-11-05 16:27:10|||||||||14
1730824040000|2024-11-05 16:27:20|||||||||2
1730824050000|2024-11-05 16:27:30|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|210
1730824060000|2024-11-05 16:27:40|||||||||2
1730824080000|2024-11-05 16:28:00|||||||||14
1730824090000|2024-11-05 16:28:10|||||||||17
1730824100000|2024-11-05 16:28:20|||||||||23
1730824110000|2024-11-05 16:28:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|16
1730824120000|2024-11-05 16:28:40|||||||||2
1730824130000|2024-11-05 16:28:50|||||||||16
1730824140000|2024-11-05 16:29:00|17.42|17.34|17.42|17.34|17.45|17.37|17.42|17.34|17
1730824150000|2024-11-05 16:29:10|||||||||4
1730824160000|2024-11-05 16:29:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|40
1730824170000|2024-11-05 16:29:30|||||||||15
1730824180000|2024-11-05 16:29:40|||||||||2
1730824190000|2024-11-05 16:29:50|||||||||26
1730824200000|2024-11-05 16:30:00|||||||||3
1730824210000|2024-11-05 16:30:10|||||||||21
1730824220000|2024-11-05 16:30:20|17.35|17.27|17.38|17.3|17.38|17.3|17.35|17.27|195
1730824230000|2024-11-05 16:30:30|||||||||1
1730824240000|2024-11-05 16:30:40|||||||||8
1730824250000|2024-11-05 16:30:50|17.35|17.27|17.35|17.27|17.35|17.27|17.33|17.25|70
1730824260000|2024-11-05 16:31:00|||||||||20
1730824270000|2024-11-05 16:31:10|||||||||20
1730824320000|2024-11-05 16:32:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|23
1730824340000|2024-11-05 16:32:20|||||||||3
1730824380000|2024-11-05 16:33:00|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|30
1730824390000|2024-11-05 16:33:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|181
1730824440000|2024-11-05 16:34:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|14
1730824450000|2024-11-05 16:34:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|49
1730824480000|2024-11-05 16:34:40|||||||||3
1730824500000|2024-11-05 16:35:00|17.36|17.28|17.4|17.32|17.4|17.32|17.36|17.28|5
1730824520000|2024-11-05 16:35:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|12
1730824660000|2024-11-05 16:37:40|||||||||1
1730824740000|2024-11-05 16:39:00|||||||||10
1730824760000|2024-11-05 16:39:20|||||||||5
1730824780000|2024-11-05 16:39:40|||||||||1
1730824830000|2024-11-05 16:40:30|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|134
1730824840000|2024-11-05 16:40:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1730824850000|2024-11-05 16:40:50|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1730824860000|2024-11-05 16:41:00|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1730824900000|2024-11-05 16:41:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|75
1730824970000|2024-11-05 16:42:50|||||||||25
1730825090000|2024-11-05 16:44:50|||||||||1
1730825100000|2024-11-05 16:45:00|||||||||1
1730825200000|2024-11-05 16:46:40|||||||||8
1730825250000|2024-11-05 16:47:30|||||||||5
1730825390000|2024-11-05 16:49:50|||||||||1
1730825540000|2024-11-05 16:52:20|||||||||1
1730825630000|2024-11-05 16:53:50|||||||||1
1730825710000|2024-11-05 16:55:10|||||||||10
1730825740000|2024-11-05 16:55:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|24
1730825770000|2024-11-05 16:56:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|13
1730825990000|2024-11-05 16:59:50|||||||||3
1730826010000|2024-11-05 17:00:10|||||||||1
1730826070000|2024-11-05 17:01:10|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|29
1730826080000|2024-11-05 17:01:20|||||||||1
1730826090000|2024-11-05 17:01:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|22
1730826120000|2024-11-05 17:02:00|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|0
1730826130000|2024-11-05 17:02:10|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1730826170000|2024-11-05 17:02:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|9
1730826180000|2024-11-05 17:03:00|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|5
1730826200000|2024-11-05 17:03:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1730826400000|2024-11-05 17:06:40|||||||||1
1730826440000|2024-11-05 17:07:20|||||||||1
1730826570000|2024-11-05 17:09:30|||||||||2
1730826610000|2024-11-05 17:10:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|26
1730826650000|2024-11-05 17:10:50|||||||||1
1730826730000|2024-11-05 17:12:10|||||||||1
1730826860000|2024-11-05 17:14:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|15
1730826900000|2024-11-05 17:15:00|17.36|17.28|17.35|17.27|17.38|17.3|17.34|17.26|233
1730826910000|2024-11-05 17:15:10|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|20
1730826920000|2024-11-05 17:15:20|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|2
1730827200000|2024-11-05 17:20:00|||||||||4
1730827260000|2024-11-05 17:21:00|||||||||2
1730827280000|2024-11-05 17:21:20|||||||||2
1730827310000|2024-11-05 17:21:50|||||||||2
1730827330000|2024-11-05 17:22:10|||||||||2
1730827700000|2024-11-05 17:28:20|||||||||7
1730827710000|2024-11-05 17:28:30|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|7
1730827720000|2024-11-05 17:28:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1730827770000|2024-11-05 17:29:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|14
1730827940000|2024-11-05 17:32:20|||||||||5
1730827950000|2024-11-05 17:32:30|||||||||4
1730828130000|2024-11-05 17:35:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|25
1730828170000|2024-11-05 17:36:10|17.4|17.32|17.4|17.32|17.42|17.34|17.4|17.32|28
1730828180000|2024-11-05 17:36:20|17.41|17.33|17.4|17.32|17.42|17.34|17.4|17.32|7
1730828200000|2024-11-05 17:36:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1730828360000|2024-11-05 17:39:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1730828640000|2024-11-05 17:44:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1730828820000|2024-11-05 17:47:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|26
1730828850000|2024-11-05 17:47:30|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|4
1730828930000|2024-11-05 17:48:50|||||||||3
1730829010000|2024-11-05 17:50:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1730829180000|2024-11-05 17:53:00|||||||||1
1730829190000|2024-11-05 17:53:10|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|39
1730829200000|2024-11-05 17:53:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1730829430000|2024-11-05 17:57:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|6
1730829440000|2024-11-05 17:57:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1
1730829470000|2024-11-05 17:57:50|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|46
1730829540000|2024-11-05 17:59:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|2
1730829570000|2024-11-05 17:59:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1730829640000|2024-11-05 18:00:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|2
1730829670000|2024-11-05 18:01:10|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|22
1730829700000|2024-11-05 18:01:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1730829710000|2024-11-05 18:01:50|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1730829720000|2024-11-05 18:02:00|17.44|17.36|17.44|17.36|17.45|17.37|17.44|17.36|0
1730829740000|2024-11-05 18:02:20|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|2
1730829750000|2024-11-05 18:02:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1730829810000|2024-11-05 18:03:30|||||||||16
1730829840000|2024-11-05 18:04:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|9
1730829900000|2024-11-05 18:05:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|20
1730829940000|2024-11-05 18:05:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1730829960000|2024-11-05 18:06:00|||||||||1
1730830310000|2024-11-05 18:11:50|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|35
1730830330000|2024-11-05 18:12:10|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1730830340000|2024-11-05 18:12:20|17.45|17.37|17.43|17.35|17.45|17.37|17.4|17.32|2
1730830350000|2024-11-05 18:12:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1730830400000|2024-11-05 18:13:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1730830630000|2024-11-05 18:17:10|||||||||6
1730830710000|2024-11-05 18:18:30|||||||||1
1730830740000|2024-11-05 18:19:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|17
1730830760000|2024-11-05 18:19:20|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|4
1730830770000|2024-11-05 18:19:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1730830900000|2024-11-05 18:21:40|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|8
1730830950000|2024-11-05 18:22:30|||||||||7
1730830970000|2024-11-05 18:22:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|1
1730830990000|2024-11-05 18:23:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1730831010000|2024-11-05 18:23:30|||||||||4
1730831120000|2024-11-05 18:25:20|||||||||2
1730831160000|2024-11-05 18:26:00|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1730831170000|2024-11-05 18:26:10|||||||||1
1730831180000|2024-11-05 18:26:20|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1730831550000|2024-11-05 18:32:30|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1730831560000|2024-11-05 18:32:40|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1730831600000|2024-11-05 18:33:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1730831710000|2024-11-05 18:35:10|||||||||14
1730831780000|2024-11-05 18:36:20|||||||||1
1730831820000|2024-11-05 18:37:00|17.51|17.43|17.51|17.43|17.51|17.43|17.5|17.42|0
1730831870000|2024-11-05 18:37:50|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1730831920000|2024-11-05 18:38:40|||||||||2
1730831950000|2024-11-05 18:39:10|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|4
1730832040000|2024-11-05 18:40:40|||||||||1
1730832130000|2024-11-05 18:42:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1730832150000|2024-11-05 18:42:30|17.47|17.39|17.46|17.38|17.47|17.39|17.45|17.37|18
1730832160000|2024-11-05 18:42:40|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1730832210000|2024-11-05 18:43:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1730832230000|2024-11-05 18:43:50|17.46|17.38|17.46|17.38|17.47|17.39|17.46|17.38|0
1730832240000|2024-11-05 18:44:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1730832250000|2024-11-05 18:44:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1730832270000|2024-11-05 18:44:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1730832300000|2024-11-05 18:45:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1730832330000|2024-11-05 18:45:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1730832480000|2024-11-05 18:48:00|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|17
1730832510000|2024-11-05 18:48:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1730832520000|2024-11-05 18:48:40|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1730832550000|2024-11-05 18:49:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1730832560000|2024-11-05 18:49:20|||||||||20
1730832580000|2024-11-05 18:49:40|||||||||7
1730832620000|2024-11-05 18:50:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1730832630000|2024-11-05 18:50:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1730832700000|2024-11-05 18:51:40|||||||||3
1730832710000|2024-11-05 18:51:50|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|3
1730832720000|2024-11-05 18:52:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|4
1730832800000|2024-11-05 18:53:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|3
1730832810000|2024-11-05 18:53:30|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1730832820000|2024-11-05 18:53:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1730832840000|2024-11-05 18:54:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1730832850000|2024-11-05 18:54:10|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1730832860000|2024-11-05 18:54:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1730833020000|2024-11-05 18:57:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1730833030000|2024-11-05 18:57:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1730833060000|2024-11-05 18:57:40|||||||||1
1730833200000|2024-11-05 19:00:00|||||||||1
1730833240000|2024-11-05 19:00:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1730833250000|2024-11-05 19:00:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1730833290000|2024-11-05 19:01:30|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|0
1730833300000|2024-11-05 19:01:40|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|0
1730833310000|2024-11-05 19:01:50|17.48|17.4|17.47|17.39|17.5|17.42|17.46|17.38|7
1730833320000|2024-11-05 19:02:00|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|8
1730833350000|2024-11-05 19:02:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|3
1730833360000|2024-11-05 19:02:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1730833390000|2024-11-05 19:03:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1730833420000|2024-11-05 19:03:40|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|0
1730833430000|2024-11-05 19:03:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1730833450000|2024-11-05 19:04:10|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|3
1730833460000|2024-11-05 19:04:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1730833470000|2024-11-05 19:04:30|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1730833590000|2024-11-05 19:06:30|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|16
1730833630000|2024-11-05 19:07:10|||||||||10
1730833700000|2024-11-05 19:08:20|||||||||15
1730833770000|2024-11-05 19:09:30|||||||||18
1730833860000|2024-11-05 19:11:00|||||||||13
1730833870000|2024-11-05 19:11:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1730833890000|2024-11-05 19:11:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1730833900000|2024-11-05 19:11:40|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1730833910000|2024-11-05 19:11:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1730833920000|2024-11-05 19:12:00|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|9
1730833930000|2024-11-05 19:12:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1730833950000|2024-11-05 19:12:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1730834000000|2024-11-05 19:13:20|||||||||20
1730834070000|2024-11-05 19:14:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|19
1730834110000|2024-11-05 19:15:10|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|2
1730834130000|2024-11-05 19:15:30|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|23
1730834160000|2024-11-05 19:16:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1730834180000|2024-11-05 19:16:20|||||||||1
1730834200000|2024-11-05 19:16:40|17.34|17.26|17.33|17.25|17.34|17.26|17.33|17.25|0
1730834220000|2024-11-05 19:17:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|11
1730834260000|2024-11-05 19:17:40|||||||||3
1730834290000|2024-11-05 19:18:10|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|0
1730834300000|2024-11-05 19:18:20|||||||||10
1730834390000|2024-11-05 19:19:50|||||||||13
1730834470000|2024-11-05 19:21:10|||||||||22
1730834570000|2024-11-05 19:22:50|||||||||17
1730834580000|2024-11-05 19:23:00|17.34|17.26|17.33|17.25|17.35|17.27|17.33|17.25|27
1730834660000|2024-11-05 19:24:20|||||||||6
1730834740000|2024-11-05 19:25:40|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|19
1730834780000|2024-11-05 19:26:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|25
1730834790000|2024-11-05 19:26:30|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|37
1730834850000|2024-11-05 19:27:30|||||||||8
1730834900000|2024-11-05 19:28:20|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|10
1730834910000|2024-11-05 19:28:30|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1730834920000|2024-11-05 19:28:40|17.3|17.22|17.3|17.22|17.3|17.22|17.29|17.21|2
1730834930000|2024-11-05 19:28:50|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|0
1730834940000|2024-11-05 19:29:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|0
1730834950000|2024-11-05 19:29:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1730835040000|2024-11-05 19:30:40|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|1
1730835070000|2024-11-05 19:31:10|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|4
1730835090000|2024-11-05 19:31:30|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|0
1730835100000|2024-11-05 19:31:40|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1730835130000|2024-11-05 19:32:10|17.29|17.21|17.29|17.21|17.3|17.22|17.29|17.21|0
1730835140000|2024-11-05 19:32:20|17.3|17.22|17.3|17.22|17.3|17.22|17.29|17.21|0
1730835150000|2024-11-05 19:32:30|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|0
1730835160000|2024-11-05 19:32:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1730835180000|2024-11-05 19:33:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|5
1730835190000|2024-11-05 19:33:10|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|0
1730835200000|2024-11-05 19:33:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1730835210000|2024-11-05 19:33:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1730835220000|2024-11-05 19:33:40|17.31|17.23|17.3|17.22|17.31|17.23|17.29|17.21|0
1730835230000|2024-11-05 19:33:50|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|0
1730835240000|2024-11-05 19:34:00|17.31|17.23|17.31|17.23|17.32|17.24|17.31|17.23|0
1730835250000|2024-11-05 19:34:10|17.32|17.24|17.32|17.24|17.32|17.24|17.29|17.21|0
1730835300000|2024-11-05 19:35:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1730835350000|2024-11-05 19:35:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1730835360000|2024-11-05 19:36:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1730835370000|2024-11-05 19:36:10|17.3|17.22|17.32|17.24|17.33|17.25|17.3|17.22|2
1730835380000|2024-11-05 19:36:20|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|0
1730835390000|2024-11-05 19:36:30|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|0
1730835400000|2024-11-05 19:36:40|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|2
1730835410000|2024-11-05 19:36:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1730835430000|2024-11-05 19:37:10|||||||||1
1730835470000|2024-11-05 19:37:50|17.32|17.24|17.32|17.24|17.33|17.25|17.32|17.24|0
1730835480000|2024-11-05 19:38:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1730835490000|2024-11-05 19:38:10|17.32|17.24|17.29|17.21|17.32|17.24|17.29|17.21|0
1730835500000|2024-11-05 19:38:20|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1730835510000|2024-11-05 19:38:30|17.32|17.24|17.33|17.25|17.33|17.25|17.31|17.23|0
1730835560000|2024-11-05 19:39:20|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1730835570000|2024-11-05 19:39:30|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1730835620000|2024-11-05 19:40:20|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1730835630000|2024-11-05 19:40:30|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|0
1730835640000|2024-11-05 19:40:40|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1730835750000|2024-11-05 19:42:30|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1730835940000|2024-11-05 19:45:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1730836010000|2024-11-05 19:46:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1730836200000|2024-11-05 19:50:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1730836210000|2024-11-05 19:50:10|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1730836220000|2024-11-05 19:50:20|17.37|17.29|17.37|17.29|17.38|17.3|17.37|17.29|4
1730836240000|2024-11-05 19:50:40|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|0
1730836250000|2024-11-05 19:50:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1730836260000|2024-11-05 19:51:00|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|0
1730836270000|2024-11-05 19:51:10|17.37|17.29|17.38|17.3|17.38|17.3|17.36|17.28|0
1730836290000|2024-11-05 19:51:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1730836350000|2024-11-05 19:52:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1730836380000|2024-11-05 19:53:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1730836400000|2024-11-05 19:53:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1730836460000|2024-11-05 19:54:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1730836470000|2024-11-05 19:54:30|17.41|17.33|17.42|17.34|17.43|17.35|17.41|17.33|6
1730836480000|2024-11-05 19:54:40|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1730836490000|2024-11-05 19:54:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1730836500000|2024-11-05 19:55:00|17.41|17.33|17.43|17.35|17.43|17.35|17.39|17.31|0
1730836520000|2024-11-05 19:55:20|||||||||20
1730836800000|2024-11-05 20:00:00|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|4
1730836810000|2024-11-05 20:00:10|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1730836840000|2024-11-05 20:00:40|17.46|17.38|17.45|17.37|17.46|17.38|17.44|17.36|0
1730836850000|2024-11-05 20:00:50|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1730836920000|2024-11-05 20:02:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|0
1730837100000|2024-11-05 20:05:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1730837110000|2024-11-05 20:05:10|17.4|17.32|17.4|17.32|17.41|17.33|17.4|17.32|8
1730837130000|2024-11-05 20:05:30|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|0
1730837150000|2024-11-05 20:05:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1730837160000|2024-11-05 20:06:00|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|0
1730837190000|2024-11-05 20:06:30|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|1
1730837270000|2024-11-05 20:07:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|17
1730837300000|2024-11-05 20:08:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|4
1730837710000|2024-11-05 20:15:10|||||||||1
1730837820000|2024-11-05 20:17:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1730837830000|2024-11-05 20:17:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1730837860000|2024-11-05 20:17:40|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1730837870000|2024-11-05 20:17:50|||||||||1
1730837910000|2024-11-05 20:18:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1730837940000|2024-11-05 20:19:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|2
1730838020000|2024-11-05 20:20:20|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|2
1730838180000|2024-11-05 20:23:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1730838470000|2024-11-05 20:27:50|||||||||1
1730838580000|2024-11-05 20:29:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1730838590000|2024-11-05 20:29:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1730838800000|2024-11-05 20:33:20|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|0
1730838840000|2024-11-05 20:34:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|20
1730838850000|2024-11-05 20:34:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1730838890000|2024-11-05 20:34:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1730838900000|2024-11-05 20:35:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|5
1730838950000|2024-11-05 20:35:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1730838960000|2024-11-05 20:36:00|17.44|17.36|17.44|17.36|17.44|17.36|17.43|17.35|0
1730838970000|2024-11-05 20:36:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1730839020000|2024-11-05 20:37:00|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|1
1730839030000|2024-11-05 20:37:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|2
1730839040000|2024-11-05 20:37:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|1
1730839090000|2024-11-05 20:38:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1730839200000|2024-11-05 20:40:00|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|2
1730839210000|2024-11-05 20:40:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1730839260000|2024-11-05 20:41:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1730839280000|2024-11-05 20:41:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1730839330000|2024-11-05 20:42:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1730839510000|2024-11-05 20:45:10|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1730839540000|2024-11-05 20:45:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1730839560000|2024-11-05 20:46:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1730839620000|2024-11-05 20:47:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|2
1730839650000|2024-11-05 20:47:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1730839700000|2024-11-05 20:48:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1730839710000|2024-11-05 20:48:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1730839780000|2024-11-05 20:49:40|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|2
1730839800000|2024-11-05 20:50:00|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1730839990000|2024-11-05 20:53:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1730840010000|2024-11-05 20:53:30|||||||||4
1730840030000|2024-11-05 20:53:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|7
1730840040000|2024-11-05 20:54:00|17.35|17.27|17.35|17.27|17.36|17.28|17.35|17.27|0
1730840060000|2024-11-05 20:54:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|6
1730840080000|2024-11-05 20:54:40|17.36|17.28|17.36|17.28|17.36|17.28|17.35|17.27|9
1730840090000|2024-11-05 20:54:50|17.38|17.3|17.36|17.28|17.38|17.3|17.35|17.27|0
1730840100000|2024-11-05 20:55:00|17.35|17.27|17.34|17.26|17.36|17.28|17.33|17.25|0
1730840110000|2024-11-05 20:55:10|17.35|17.27|17.35|17.27|17.36|17.28|17.34|17.26|0
1730840120000|2024-11-05 20:55:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1730840210000|2024-11-05 20:56:50|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|1
1730840230000|2024-11-05 20:57:10|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|1
1730840240000|2024-11-05 20:57:20|||||||||25
1730840270000|2024-11-05 20:57:50|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|21
1730840280000|2024-11-05 20:58:00|||||||||4
1730840290000|2024-11-05 20:58:10|||||||||5
1730840320000|2024-11-05 20:58:40|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|9
1730840340000|2024-11-05 20:59:00|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|7
1730840350000|2024-11-05 20:59:10|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|0
1730840360000|2024-11-05 20:59:20|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|0
1730840370000|2024-11-05 20:59:30|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|2
1730840390000|2024-11-05 20:59:50|17.3|17.22|17.33|17.25|17.33|17.25|17.3|17.22|2
1730852100000|2024-11-06 00:15:00|17.46|17.16|17.46|17.16|17.46|17.16|17.46|17.16|0
1730852260000|2024-11-06 00:17:40|17.47|17.17|17.47|17.17|17.47|17.17|17.47|17.17|0
1730852400000|2024-11-06 00:20:00|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1730852410000|2024-11-06 00:20:10|17.47|17.17|17.47|17.17|17.47|17.17|17.47|17.17|0
1730852440000|2024-11-06 00:20:40|17.46|17.16|17.46|17.16|17.46|17.16|17.46|17.16|0
1730852460000|2024-11-06 00:21:00|17.47|17.17|17.47|17.17|17.47|17.17|17.47|17.17|0
1730852480000|2024-11-06 00:21:20|17.46|17.16|17.51|17.21|17.51|17.21|17.46|17.16|0
1730852530000|2024-11-06 00:22:10|17.48|17.18|17.48|17.18|17.48|17.18|17.48|17.18|0
1730852580000|2024-11-06 00:23:00|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1730852600000|2024-11-06 00:23:20|17.51|17.21|17.51|17.21|17.51|17.21|17.51|17.21|0
1730852620000|2024-11-06 00:23:40|17.49|17.19|17.48|17.18|17.49|17.19|17.48|17.18|0
1730852630000|2024-11-06 00:23:50|17.47|17.17|17.47|17.17|17.47|17.17|17.47|17.17|0
1730852640000|2024-11-06 00:24:00|17.48|17.18|17.47|17.17|17.48|17.18|17.47|17.17|0
1730852650000|2024-11-06 00:24:10|17.48|17.18|17.47|17.17|17.48|17.18|17.47|17.17|0
1730852660000|2024-11-06 00:24:20|17.5|17.2|17.49|17.19|17.5|17.2|17.49|17.19|0
1730852680000|2024-11-06 00:24:40|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1730852710000|2024-11-06 00:25:10|17.51|17.21|17.49|17.24|17.51|17.24|17.49|17.21|0
1730852720000|2024-11-06 00:25:20|17.48|17.23|17.41|17.33|17.48|17.33|17.41|17.23|0
1730852730000|2024-11-06 00:25:30|17.48|17.23|17.48|17.23|17.48|17.33|17.41|17.23|0
1730852760000|2024-11-06 00:26:00|17.39|17.31|17.32|17.24|17.39|17.31|17.32|17.24|0
1730852820000|2024-11-06 00:27:00|17.42|17.17|17.42|17.17|17.42|17.17|17.42|17.17|0
1730852870000|2024-11-06 00:27:50|17.44|17.14|17.44|17.14|17.44|17.14|17.44|17.14|0
1730853020000|2024-11-06 00:30:20|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|0
1730853030000|2024-11-06 00:30:30|17.44|17.14|17.41|17.16|17.44|17.16|17.41|17.14|0
1730853040000|2024-11-06 00:30:40|17.44|17.14|17.41|17.16|17.44|17.16|17.41|17.14|0
1730853160000|2024-11-06 00:32:40|17.37|17.12|17.37|17.12|17.37|17.12|17.37|17.12|0
1730853210000|2024-11-06 00:33:30|17.36|17.11|17.36|17.11|17.36|17.11|17.36|17.11|0
1730853220000|2024-11-06 00:33:40|17.35|17.1|17.25|17.17|17.35|17.17|17.25|17.1|0
1730853240000|2024-11-06 00:34:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1730853450000|2024-11-06 00:37:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1
1730853570000|2024-11-06 00:39:30|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|1
1730853680000|2024-11-06 00:41:20|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|2
1730853700000|2024-11-06 00:41:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1730853820000|2024-11-06 00:43:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1730853830000|2024-11-06 00:43:50|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|0
1730853870000|2024-11-06 00:44:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1730853940000|2024-11-06 00:45:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1730853950000|2024-11-06 00:45:50|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|3
1730854010000|2024-11-06 00:46:50|17.24|17.16|17.27|17.19|17.27|17.19|17.24|17.16|2
1730854020000|2024-11-06 00:47:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1730854060000|2024-11-06 00:47:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1730854160000|2024-11-06 00:49:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1730854170000|2024-11-06 00:49:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1730854190000|2024-11-06 00:49:50|17.26|17.18|17.4|17.15|17.4|17.23|17.24|17.15|1
1730854260000|2024-11-06 00:51:00|17.39|17.14|17.39|17.14|17.39|17.14|17.39|17.14|0
1730854280000|2024-11-06 00:51:20|17.37|17.12|17.37|17.12|17.39|17.14|17.37|17.12|0
1730854290000|2024-11-06 00:51:30|17.39|17.14|17.39|17.14|17.39|17.14|17.39|17.14|0
1730854340000|2024-11-06 00:52:20|17.37|17.12|17.39|17.14|17.39|17.14|17.37|17.12|0
1730855190000|2024-11-06 01:06:30|17.37|17.12|17.37|17.12|17.37|17.12|17.37|17.12|0
1730855740000|2024-11-06 01:15:40|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|1
1730855750000|2024-11-06 01:15:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1730855780000|2024-11-06 01:16:20|17.26|17.18|17.24|17.16|17.36|17.19|17.24|17.11|4
1730855790000|2024-11-06 01:16:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1730855840000|2024-11-06 01:17:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1730856310000|2024-11-06 01:25:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1730856520000|2024-11-06 01:28:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1730856560000|2024-11-06 01:29:20|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|14
1730856570000|2024-11-06 01:29:30|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|1
1730856580000|2024-11-06 01:29:40|||||||||1
1730856590000|2024-11-06 01:29:50|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|2
1730856630000|2024-11-06 01:30:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1730856650000|2024-11-06 01:30:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1730856660000|2024-11-06 01:31:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1730856720000|2024-11-06 01:32:00|17.21|17.13|17.23|17.15|17.35|17.18|17.21|17.1|4
1730856950000|2024-11-06 01:35:50|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1730857010000|2024-11-06 01:36:50|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|1
1730857220000|2024-11-06 01:40:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1730857230000|2024-11-06 01:40:30|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|0
1730857240000|2024-11-06 01:40:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1730857260000|2024-11-06 01:41:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1730857710000|2024-11-06 01:48:30|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1730857770000|2024-11-06 01:49:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1730857800000|2024-11-06 01:50:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1730857820000|2024-11-06 01:50:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1730857860000|2024-11-06 01:51:00|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|0
1730858050000|2024-11-06 01:54:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1730858180000|2024-11-06 01:56:20|17.17|17.09|17.13|17.05|17.17|17.09|17.13|17.05|1
1730858190000|2024-11-06 01:56:30|17.08|17|17.04|16.96|17.08|17|17.04|16.96|1
1730858220000|2024-11-06 01:57:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|2
1730858300000|2024-11-06 01:58:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1730858440000|2024-11-06 02:00:40|17.08|16.83|16.98|16.9|17.08|16.9|16.98|16.83|1
1730858460000|2024-11-06 02:01:00|||||||||2
1730858470000|2024-11-06 02:01:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1730858490000|2024-11-06 02:01:30|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|3
1730858580000|2024-11-06 02:03:00|16.98|16.9|16.98|16.9|17.02|16.94|16.98|16.9|1
1730858600000|2024-11-06 02:03:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1730858670000|2024-11-06 02:04:30|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|0
1730858680000|2024-11-06 02:04:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1730858750000|2024-11-06 02:05:50|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|0
1730858760000|2024-11-06 02:06:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|0
1730858770000|2024-11-06 02:06:10|16.93|16.85|16.93|16.85|16.94|16.86|16.93|16.85|0
1730858780000|2024-11-06 02:06:20|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|0
1730858860000|2024-11-06 02:07:40|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|0
1730858870000|2024-11-06 02:07:50|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|0
1730858880000|2024-11-06 02:08:00|16.93|16.85|16.93|16.85|16.94|16.86|16.93|16.85|0
1730858890000|2024-11-06 02:08:10|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|0
1730858900000|2024-11-06 02:08:20|16.93|16.85|16.93|16.85|16.94|16.86|16.93|16.85|0
1730858920000|2024-11-06 02:08:40|16.92|16.84|16.92|16.84|16.93|16.85|16.92|16.84|0
1730858940000|2024-11-06 02:09:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1730858970000|2024-11-06 02:09:30|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1730859130000|2024-11-06 02:12:10|16.84|16.76|16.8|16.72|16.88|16.77|16.8|16.63|20
1730859140000|2024-11-06 02:12:20|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|2
1730859150000|2024-11-06 02:12:30|16.83|16.75|16.8|16.72|16.83|16.75|16.8|16.72|2
1730859180000|2024-11-06 02:13:00|16.79|16.71|16.77|16.69|16.87|16.73|16.77|16.62|8
1730859190000|2024-11-06 02:13:10|16.74|16.66|16.77|16.69|16.85|16.77|16.74|16.66|2
1730859200000|2024-11-06 02:13:20|16.79|16.71|16.77|16.69|16.87|16.75|16.77|16.62|5
1730859210000|2024-11-06 02:13:30|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|2
1730859220000|2024-11-06 02:13:40|16.79|16.71|16.79|16.71|16.79|16.71|16.78|16.7|0
1730859230000|2024-11-06 02:13:50|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1730859240000|2024-11-06 02:14:00|16.78|16.7|16.78|16.7|16.79|16.71|16.78|16.7|0
1730859270000|2024-11-06 02:14:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1730859290000|2024-11-06 02:14:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1730859300000|2024-11-06 02:15:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1730859310000|2024-11-06 02:15:10|16.91|16.66|16.83|16.75|16.91|16.75|16.83|16.66|0
1730859330000|2024-11-06 02:15:30|16.78|16.7|16.78|16.7|16.83|16.75|16.78|16.7|0
1730859340000|2024-11-06 02:15:40|16.77|16.69|16.78|16.7|16.78|16.7|16.76|16.68|0
1730859360000|2024-11-06 02:16:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1730859370000|2024-11-06 02:16:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1730859380000|2024-11-06 02:16:20|16.79|16.71|16.78|16.7|16.8|16.72|16.78|16.7|0
1730859440000|2024-11-06 02:17:20|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|0
1730859470000|2024-11-06 02:17:50|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|0
1730859490000|2024-11-06 02:18:10|16.81|16.73|16.83|16.75|16.86|16.75|16.78|16.61|0
1730859510000|2024-11-06 02:18:30|16.91|16.66|16.83|16.75|16.91|16.75|16.83|16.66|0
1730859520000|2024-11-06 02:18:40|16.91|16.66|16.83|16.75|16.91|16.75|16.83|16.66|0
1730859530000|2024-11-06 02:18:50|16.91|16.66|16.91|16.66|16.91|16.75|16.82|16.66|0
1730859540000|2024-11-06 02:19:00|16.83|16.75|16.83|16.75|16.91|16.75|16.82|16.66|0
1730859550000|2024-11-06 02:19:10|16.91|16.66|16.91|16.66|16.91|16.75|16.83|16.66|0
1730859560000|2024-11-06 02:19:20|16.83|16.75|16.91|16.66|16.91|16.75|16.83|16.66|0
1730859570000|2024-11-06 02:19:30|16.83|16.75|16.91|16.66|16.91|16.75|16.83|16.66|0
1730859580000|2024-11-06 02:19:40|16.83|16.75|16.87|16.62|16.89|16.75|16.8|16.62|0
1730859610000|2024-11-06 02:20:10|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1730859620000|2024-11-06 02:20:20|16.89|16.64|16.83|16.75|16.91|16.75|16.81|16.64|0
1730859630000|2024-11-06 02:20:30|16.91|16.66|16.83|16.75|16.91|16.75|16.82|16.66|0
1730859640000|2024-11-06 02:20:40|16.91|16.66|16.91|16.66|16.91|16.75|16.83|16.66|0
1730859650000|2024-11-06 02:20:50|16.83|16.75|16.89|16.64|16.91|16.75|16.81|16.64|0
1730859660000|2024-11-06 02:21:00|16.81|16.73|16.78|16.7|16.89|16.73|16.78|16.62|0
1730859680000|2024-11-06 02:21:20|16.76|16.68|16.82|16.74|16.84|16.74|16.76|16.59|1
1730859690000|2024-11-06 02:21:30|16.81|16.73|16.87|16.79|16.89|16.79|16.78|16.62|5
1730859700000|2024-11-06 02:21:40|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1730859730000|2024-11-06 02:22:10|16.83|16.75|16.92|16.67|16.92|16.75|16.83|16.66|1
1730859870000|2024-11-06 02:24:30|16.81|16.73|16.91|16.66|16.91|16.73|16.81|16.65|0
1730859880000|2024-11-06 02:24:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1730859890000|2024-11-06 02:24:50|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1730859900000|2024-11-06 02:25:00|16.91|16.66|16.91|16.66|16.91|16.73|16.81|16.66|0
1730859910000|2024-11-06 02:25:10|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1730859920000|2024-11-06 02:25:20|16.91|16.66|16.92|16.67|16.92|16.67|16.91|16.66|0
1730859930000|2024-11-06 02:25:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1730859940000|2024-11-06 02:25:40|16.74|16.66|16.92|16.67|16.92|16.72|16.73|16.65|0
1730859950000|2024-11-06 02:25:50|16.91|16.66|16.89|16.64|16.92|16.73|16.81|16.64|0
1730859960000|2024-11-06 02:26:00|16.91|16.66|16.92|16.67|16.92|16.67|16.89|16.64|0
1730859970000|2024-11-06 02:26:10|16.91|16.66|16.83|16.75|16.92|16.75|16.83|16.66|0
1730859980000|2024-11-06 02:26:20|16.92|16.67|16.91|16.66|16.92|16.75|16.83|16.66|0
1730859990000|2024-11-06 02:26:30|16.92|16.67|16.91|16.66|16.92|16.75|16.83|16.66|0
1730860000000|2024-11-06 02:26:40|16.92|16.67|16.91|16.66|16.92|16.67|16.91|16.66|0
1730860010000|2024-11-06 02:26:50|16.92|16.67|16.92|16.67|16.92|16.75|16.83|16.66|0
1730860020000|2024-11-06 02:27:00|16.91|16.66|16.91|16.66|16.92|16.67|16.89|16.64|0
1730860030000|2024-11-06 02:27:10|16.9|16.65|16.91|16.66|16.91|16.73|16.81|16.64|0
1730860040000|2024-11-06 02:27:20|16.9|16.65|16.91|16.66|16.91|16.66|16.89|16.64|0
1730860050000|2024-11-06 02:27:30|16.9|16.65|16.92|16.67|16.92|16.67|16.89|16.64|0
1730860100000|2024-11-06 02:28:20|16.91|16.66|16.81|16.73|16.91|16.73|16.81|16.64|0
1730860110000|2024-11-06 02:28:30|16.89|16.64|16.89|16.64|16.89|16.73|16.81|16.64|0
1730860120000|2024-11-06 02:28:40|16.81|16.73|16.81|16.73|16.91|16.73|16.81|16.64|0
1730860130000|2024-11-06 02:28:50|16.89|16.64|16.89|16.64|16.89|16.73|16.81|16.64|0
1730860140000|2024-11-06 02:29:00|16.81|16.73|16.81|16.73|16.89|16.73|16.81|16.64|0
1730860150000|2024-11-06 02:29:10|16.89|16.64|16.89|16.64|16.89|16.73|16.81|16.64|0
1730860160000|2024-11-06 02:29:20|16.81|16.73|16.81|16.73|16.89|16.73|16.81|16.64|0
1730860170000|2024-11-06 02:29:30|16.89|16.64|16.87|16.62|16.89|16.73|16.81|16.61|0
1730860190000|2024-11-06 02:29:50|16.86|16.61|16.81|16.73|16.91|16.73|16.78|16.61|0
1730860200000|2024-11-06 02:30:00|16.83|16.75|16.89|16.64|16.91|16.75|16.81|16.63|0
1730860210000|2024-11-06 02:30:10|16.87|16.62|16.89|16.64|16.89|16.64|16.87|16.62|0
1730860220000|2024-11-06 02:30:20|16.87|16.62|16.86|16.61|16.87|16.62|16.86|16.61|0
1730860240000|2024-11-06 02:30:40|16.8|16.72|16.8|16.72|16.89|16.72|16.8|16.59|0
1730860250000|2024-11-06 02:30:50|16.81|16.73|16.81|16.73|16.81|16.73|16.78|16.7|0
1730860260000|2024-11-06 02:31:00|16.87|16.62|16.78|16.7|16.88|16.7|16.78|16.6|5
1730860270000|2024-11-06 02:31:10|16.86|16.61|16.86|16.61|16.86|16.7|16.78|16.6|0
1730860280000|2024-11-06 02:31:20|16.78|16.7|16.9|16.65|16.91|16.73|16.78|16.6|1
1730860290000|2024-11-06 02:31:30|16.91|16.66|16.91|16.66|16.91|16.73|16.81|16.64|0
1730860300000|2024-11-06 02:31:40|16.9|16.65|16.91|16.66|16.91|16.66|16.89|16.64|0
1730860310000|2024-11-06 02:31:50|16.9|16.65|16.91|16.66|16.91|16.66|16.89|16.64|0
1730860320000|2024-11-06 02:32:00|16.9|16.65|16.91|16.66|16.91|16.73|16.81|16.64|0
1730860330000|2024-11-06 02:32:10|16.9|16.65|16.92|16.67|16.92|16.67|16.89|16.64|0
1730860340000|2024-11-06 02:32:20|16.91|16.66|16.91|16.66|16.92|16.67|16.91|16.66|0
1730860360000|2024-11-06 02:32:40|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1730860380000|2024-11-06 02:33:00|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1730860390000|2024-11-06 02:33:10|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1730860400000|2024-11-06 02:33:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1730860450000|2024-11-06 02:34:10|16.91|16.66|16.92|16.67|16.92|16.67|16.91|16.66|0
1730860460000|2024-11-06 02:34:20|16.83|16.75|16.92|16.67|16.92|16.75|16.83|16.67|0
1730860490000|2024-11-06 02:34:50|16.91|16.66|16.92|16.67|16.92|16.67|16.91|16.66|0
1730860510000|2024-11-06 02:35:10|16.91|16.66|16.81|16.73|16.92|16.73|16.81|16.66|0
1730860520000|2024-11-06 02:35:20|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1730860550000|2024-11-06 02:35:50|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1730860560000|2024-11-06 02:36:00|16.83|16.75|16.81|16.73|16.92|16.75|16.81|16.66|0
1730860570000|2024-11-06 02:36:10|16.91|16.66|16.87|16.62|16.91|16.73|16.81|16.62|0
1730860580000|2024-11-06 02:36:20|16.8|16.72|16.8|16.72|16.88|16.72|16.8|16.62|0
1730860590000|2024-11-06 02:36:30|16.87|16.62|16.87|16.62|16.88|16.72|16.8|16.62|0
1730860600000|2024-11-06 02:36:40|16.8|16.72|16.8|16.72|16.87|16.72|16.8|16.62|0
1730860620000|2024-11-06 02:37:00|16.87|16.62|16.87|16.62|16.87|16.72|16.8|16.62|0
1730860630000|2024-11-06 02:37:10|16.8|16.72|16.8|16.72|16.87|16.72|16.8|16.62|0
1730860640000|2024-11-06 02:37:20|16.87|16.62|16.87|16.62|16.87|16.72|16.8|16.62|0
1730860650000|2024-11-06 02:37:30|16.8|16.72|16.8|16.72|16.87|16.72|16.8|16.62|0
1730860660000|2024-11-06 02:37:40|16.87|16.62|16.8|16.72|16.88|16.72|16.8|16.62|0
1730860670000|2024-11-06 02:37:50|16.87|16.62|16.87|16.62|16.87|16.72|16.8|16.62|0
1730860680000|2024-11-06 02:38:00|16.8|16.72|16.87|16.62|16.87|16.72|16.8|16.62|0
1730860690000|2024-11-06 02:38:10|16.8|16.72|16.87|16.62|16.87|16.72|16.8|16.62|0
1730860700000|2024-11-06 02:38:20|16.8|16.72|16.81|16.73|16.89|16.73|16.8|16.62|0
1730860710000|2024-11-06 02:38:30|16.89|16.64|16.81|16.73|16.89|16.73|16.81|16.64|0
1730860720000|2024-11-06 02:38:40|16.89|16.64|16.8|16.72|16.89|16.73|16.8|16.62|0
1730860730000|2024-11-06 02:38:50|16.87|16.62|16.81|16.73|16.89|16.73|16.81|16.62|0
1730860740000|2024-11-06 02:39:00|16.89|16.64|16.81|16.73|16.89|16.73|16.81|16.58|0
1730860750000|2024-11-06 02:39:10|16.89|16.64|16.87|16.62|16.89|16.73|16.8|16.61|0
1730860760000|2024-11-06 02:39:20|16.86|16.61|16.87|16.62|16.87|16.72|16.8|16.61|0
1730860770000|2024-11-06 02:39:30|16.86|16.61|16.86|16.61|16.87|16.72|16.8|16.61|0
1730860810000|2024-11-06 02:40:10|16.84|16.59|16.84|16.59|16.84|16.59|16.84|16.59|0
1730860850000|2024-11-06 02:40:50|16.78|16.7|16.84|16.59|16.84|16.7|16.78|16.59|0
1730860870000|2024-11-06 02:41:10|16.86|16.61|16.86|16.61|16.86|16.7|16.78|16.61|0
1730860920000|2024-11-06 02:42:00|16.84|16.59|16.84|16.59|16.84|16.59|16.84|16.59|0
1730860930000|2024-11-06 02:42:10|16.86|16.61|16.86|16.61|16.86|16.7|16.78|16.59|1
1730860950000|2024-11-06 02:42:30|16.78|16.7|16.86|16.61|16.87|16.7|16.78|16.61|0
1730860960000|2024-11-06 02:42:40|16.78|16.7|16.86|16.61|16.86|16.7|16.78|16.61|0
1730860980000|2024-11-06 02:43:00|16.78|16.7|16.86|16.61|16.86|16.7|16.76|16.61|0
1730861000000|2024-11-06 02:43:20|16.78|16.7|16.86|16.61|16.86|16.7|16.76|16.61|0
1730861010000|2024-11-06 02:43:30|16.78|16.7|16.78|16.7|16.86|16.7|16.78|16.61|0
1730861020000|2024-11-06 02:43:40|16.86|16.61|16.86|16.61|16.86|16.7|16.76|16.61|0
1730861050000|2024-11-06 02:44:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|9
1730861070000|2024-11-06 02:44:30|16.86|16.61|16.86|16.61|16.86|16.69|16.76|16.61|0
1730861090000|2024-11-06 02:44:50|16.78|16.7|16.86|16.61|16.86|16.72|16.78|16.61|0
1730861100000|2024-11-06 02:45:00|16.78|16.7|16.81|16.73|16.86|16.75|16.76|16.61|0
1730861170000|2024-11-06 02:46:10|16.87|16.62|16.81|16.73|16.89|16.73|16.8|16.62|0
1730861180000|2024-11-06 02:46:20|16.89|16.64|16.87|16.62|16.89|16.73|16.8|16.62|0
1730861260000|2024-11-06 02:47:40|16.81|16.73|16.8|16.72|16.89|16.73|16.8|16.62|0
1730861270000|2024-11-06 02:47:50|16.89|16.64|16.87|16.62|16.89|16.73|16.8|16.61|0
1730861330000|2024-11-06 02:48:50|16.81|16.73|16.87|16.62|16.87|16.73|16.8|16.61|0
1730861510000|2024-11-06 02:51:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1730861520000|2024-11-06 02:52:00|16.76|16.68|16.87|16.62|16.87|16.68|16.76|16.62|0
1730861670000|2024-11-06 02:54:30|16.86|16.61|16.87|16.62|16.87|16.68|16.76|16.6|0
1730861680000|2024-11-06 02:54:40|||||||||18
1730861710000|2024-11-06 02:55:10|16.81|16.73|16.87|16.62|16.87|16.73|16.81|16.61|0
1730861720000|2024-11-06 02:55:20|16.8|16.72|16.87|16.62|16.88|16.72|16.8|16.62|0
1730861820000|2024-11-06 02:57:00|16.78|16.7|16.87|16.62|16.87|16.7|16.76|16.62|0
1730861900000|2024-11-06 02:58:20|16.86|16.61|16.87|16.62|16.87|16.68|16.76|16.61|0
1730861910000|2024-11-06 02:58:30|16.86|16.61|16.76|16.68|16.86|16.68|16.76|16.61|0
1730861920000|2024-11-06 02:58:40|16.87|16.62|16.78|16.7|16.87|16.7|16.76|16.62|0
1730861940000|2024-11-06 02:59:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1730862010000|2024-11-06 03:00:10|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|0
1730862030000|2024-11-06 03:00:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1730862040000|2024-11-06 03:00:40|16.78|16.7|16.78|16.7|16.78|16.7|16.76|16.68|0
1730862050000|2024-11-06 03:00:50|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|0
1730862060000|2024-11-06 03:01:00|16.76|16.68|16.89|16.64|16.89|16.72|16.76|16.62|0
1730862070000|2024-11-06 03:01:10|16.87|16.62|16.76|16.68|16.89|16.68|16.76|16.62|0
1730862130000|2024-11-06 03:02:10|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1730862200000|2024-11-06 03:03:20|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1730862210000|2024-11-06 03:03:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1730862220000|2024-11-06 03:03:40|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|0
1730862240000|2024-11-06 03:04:00|16.76|16.68|16.93|16.68|16.93|16.68|16.76|16.66|0
1730862250000|2024-11-06 03:04:10|16.92|16.67|16.81|16.73|16.92|16.75|16.81|16.67|0
1730862260000|2024-11-06 03:04:20|16.86|16.61|16.87|16.62|16.87|16.62|16.86|16.61|0
1730862270000|2024-11-06 03:04:30|16.89|16.64|16.89|16.64|16.89|16.64|16.89|16.64|0
1730862290000|2024-11-06 03:04:50|16.87|16.62|16.89|16.64|16.89|16.73|16.81|16.61|0
1730862300000|2024-11-06 03:05:00|16.81|16.73|16.89|16.64|16.9|16.73|16.81|16.64|0
1730862310000|2024-11-06 03:05:10|16.81|16.73|16.92|16.67|16.94|16.75|16.81|16.64|0
1730862320000|2024-11-06 03:05:20|16.91|16.66|16.85|16.77|16.92|16.78|16.85|16.66|0
1730862330000|2024-11-06 03:05:30|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|1
1730862340000|2024-11-06 03:05:40|16.88|16.8|16.85|16.77|16.88|16.8|16.84|16.76|0
1730862350000|2024-11-06 03:05:50|16.84|16.76|16.81|16.73|16.85|16.77|16.81|16.73|0
1730862360000|2024-11-06 03:06:00|16.89|16.64|16.81|16.73|16.89|16.73|16.81|16.64|0
1730862370000|2024-11-06 03:06:10|16.89|16.64|16.81|16.73|16.89|16.73|16.81|16.64|0
1730862380000|2024-11-06 03:06:20|16.89|16.64|16.81|16.73|16.89|16.73|16.81|16.64|0
1730862390000|2024-11-06 03:06:30|16.89|16.64|16.85|16.77|16.92|16.77|16.81|16.64|0
1730862400000|2024-11-06 03:06:40|16.92|16.67|16.83|16.75|16.94|16.77|16.83|16.66|0
1730862410000|2024-11-06 03:06:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1730862550000|2024-11-06 03:09:10|16.8|16.72|16.81|16.73|16.82|16.74|16.8|16.72|2
1730862610000|2024-11-06 03:10:10|16.82|16.74|16.86|16.78|16.86|16.78|16.82|16.74|0
1730862620000|2024-11-06 03:10:20|16.85|16.77|16.84|16.76|16.85|16.77|16.83|16.75|0
1730862650000|2024-11-06 03:10:50|16.85|16.77|16.86|16.78|16.89|16.81|16.85|16.77|0
1730862690000|2024-11-06 03:11:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1730862720000|2024-11-06 03:12:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1730862730000|2024-11-06 03:12:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1730862750000|2024-11-06 03:12:30|16.85|16.77|16.84|16.76|16.86|16.78|16.84|16.76|0
1730862770000|2024-11-06 03:12:50|16.91|16.66|16.81|16.73|16.91|16.73|16.81|16.64|0
1730862780000|2024-11-06 03:13:00|16.89|16.64|16.89|16.64|16.89|16.73|16.81|16.64|0
1730862790000|2024-11-06 03:13:10|16.81|16.73|16.81|16.73|16.89|16.73|16.81|16.64|0
1730862800000|2024-11-06 03:13:20|16.89|16.64|16.76|16.68|16.89|16.73|16.74|16.64|3
1730862810000|2024-11-06 03:13:30|16.8|16.72|16.74|16.66|16.8|16.72|16.74|16.66|2
1730862930000|2024-11-06 03:15:30|16.8|16.72|16.76|16.68|16.8|16.72|16.76|16.68|2
1730862940000|2024-11-06 03:15:40|16.77|16.69|16.8|16.72|16.89|16.74|16.77|16.61|1
1730862950000|2024-11-06 03:15:50|16.82|16.74|16.86|16.61|16.86|16.74|16.8|16.61|0
1730862960000|2024-11-06 03:16:00|16.78|16.7|16.8|16.72|16.8|16.72|16.77|16.69|0
1730862970000|2024-11-06 03:16:10|16.82|16.74|16.81|16.73|16.91|16.74|16.8|16.64|0
1730862980000|2024-11-06 03:16:20|16.89|16.64|16.89|16.64|16.89|16.73|16.8|16.61|0
1730862990000|2024-11-06 03:16:30|16.8|16.72|16.8|16.72|16.89|16.74|16.8|16.64|0
1730863000000|2024-11-06 03:16:40|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|0
1730863040000|2024-11-06 03:17:20|16.82|16.74|16.8|16.72|16.86|16.74|16.8|16.61|0
1730863180000|2024-11-06 03:19:40|16.82|16.74|16.78|16.7|16.87|16.74|16.78|16.62|0
1730863200000|2024-11-06 03:20:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1730863230000|2024-11-06 03:20:30|16.82|16.74|16.78|16.7|16.87|16.74|16.78|16.62|0
1730863240000|2024-11-06 03:20:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1730863270000|2024-11-06 03:21:10|16.87|16.62|16.87|16.62|16.87|16.7|16.78|16.62|0
1730863280000|2024-11-06 03:21:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1730863290000|2024-11-06 03:21:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1730863300000|2024-11-06 03:21:40|16.78|16.7|16.78|16.7|16.85|16.7|16.78|16.59|2
1730863310000|2024-11-06 03:21:50|16.84|16.59|16.78|16.7|16.85|16.7|16.76|16.59|0
1730863330000|2024-11-06 03:22:10|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|5
1730863350000|2024-11-06 03:22:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1730863360000|2024-11-06 03:22:40|16.81|16.73|16.83|16.75|16.83|16.75|16.78|16.7|2
1730863370000|2024-11-06 03:22:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1730863380000|2024-11-06 03:23:00|16.8|16.72|16.78|16.7|16.87|16.75|16.78|16.62|3
1730863390000|2024-11-06 03:23:10|16.87|16.62|16.78|16.7|16.87|16.7|16.78|16.62|27
1730863400000|2024-11-06 03:23:20|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|3
1730863490000|2024-11-06 03:24:50|16.85|16.6|16.78|16.7|16.85|16.7|16.78|16.6|0
1730863520000|2024-11-06 03:25:20|16.85|16.6|16.76|16.68|16.85|16.68|16.76|16.59|0
1730863530000|2024-11-06 03:25:30|16.78|16.7|16.78|16.7|16.85|16.7|16.78|16.59|0
1730863540000|2024-11-06 03:25:40|16.85|16.6|16.84|16.59|16.85|16.6|16.84|16.59|0
1730863550000|2024-11-06 03:25:50|16.78|16.7|16.76|16.68|16.84|16.7|16.76|16.59|0
1730863560000|2024-11-06 03:26:00|16.78|16.7|16.76|16.68|16.85|16.7|16.76|16.59|0
1730863570000|2024-11-06 03:26:10|16.85|16.6|16.84|16.59|16.85|16.6|16.84|16.59|0
1730863590000|2024-11-06 03:26:30|16.78|16.7|16.84|16.59|16.85|16.7|16.78|16.59|0
1730863600000|2024-11-06 03:26:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1730863630000|2024-11-06 03:27:10|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1730863690000|2024-11-06 03:28:10|16.79|16.71|16.8|16.72|16.8|16.72|16.78|16.7|0
1730863700000|2024-11-06 03:28:20|16.87|16.62|16.73|16.65|16.87|16.7|16.73|16.59|0
1730863740000|2024-11-06 03:29:00|16.84|16.59|16.84|16.59|16.84|16.59|16.84|16.59|0
1730863770000|2024-11-06 03:29:30|16.85|16.6|16.81|16.73|16.85|16.75|16.78|16.59|0
1730863780000|2024-11-06 03:29:40|16.83|16.75|16.76|16.68|16.85|16.75|16.74|16.6|0
1730863790000|2024-11-06 03:29:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1730863800000|2024-11-06 03:30:00|16.89|16.64|16.85|16.77|16.89|16.78|16.83|16.64|0
1730863810000|2024-11-06 03:30:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1730863820000|2024-11-06 03:30:20|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|0
1730863830000|2024-11-06 03:30:30|16.86|16.78|16.88|16.8|16.94|16.8|16.86|16.69|0
1730863850000|2024-11-06 03:30:50|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|0
1730863860000|2024-11-06 03:31:00|16.83|16.75|16.83|16.75|16.85|16.77|16.83|16.75|0
1730863940000|2024-11-06 03:32:20|16.85|16.77|16.92|16.67|16.92|16.77|16.83|16.64|19
1730863950000|2024-11-06 03:32:30|16.81|16.73|16.85|16.77|16.92|16.77|16.8|16.67|0
1730863990000|2024-11-06 03:33:10|16.91|16.66|16.83|16.75|16.91|16.75|16.83|16.66|20
1730864000000|2024-11-06 03:33:20|16.81|16.73|16.87|16.62|16.87|16.73|16.81|16.62|0
1730864030000|2024-11-06 03:33:50|16.88|16.63|16.9|16.65|16.9|16.65|16.88|16.63|0
1730864040000|2024-11-06 03:34:00|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1730864050000|2024-11-06 03:34:10|16.87|16.62|16.9|16.65|16.9|16.65|16.87|16.62|0
1730864060000|2024-11-06 03:34:20|16.89|16.64|16.9|16.65|16.9|16.65|16.87|16.62|0
1730864080000|2024-11-06 03:34:40|16.89|16.64|16.87|16.62|16.9|16.65|16.87|16.62|0
1730864090000|2024-11-06 03:34:50|16.9|16.65|16.89|16.64|16.9|16.65|16.89|16.64|0
1730864100000|2024-11-06 03:35:00|16.87|16.62|16.9|16.65|16.9|16.65|16.87|16.62|0
1730864110000|2024-11-06 03:35:10|16.89|16.64|16.86|16.78|16.99|16.83|16.85|16.62|29
1730864120000|2024-11-06 03:35:20|16.85|16.77|16.87|16.79|16.88|16.8|16.85|16.77|0
1730864130000|2024-11-06 03:35:30|16.9|16.82|16.85|16.77|16.91|16.82|16.85|16.66|8
1730864140000|2024-11-06 03:35:40|16.94|16.69|16.92|16.67|16.94|16.69|16.92|16.67|0
1730864150000|2024-11-06 03:35:50|16.94|16.69|16.92|16.67|16.94|16.69|16.92|16.67|0
1730864160000|2024-11-06 03:36:00|16.96|16.71|16.94|16.69|16.96|16.71|16.94|16.69|0
1730864170000|2024-11-06 03:36:10|16.91|16.66|16.9|16.65|16.91|16.66|16.9|16.65|0
1730864190000|2024-11-06 03:36:30|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1730864200000|2024-11-06 03:36:40|16.9|16.65|16.9|16.65|16.9|16.65|16.9|16.65|0
1730864240000|2024-11-06 03:37:20|16.91|16.66|16.92|16.67|16.92|16.67|16.91|16.66|0
1730864260000|2024-11-06 03:37:40|16.91|16.66|16.92|16.67|16.92|16.67|16.91|16.66|0
1730864270000|2024-11-06 03:37:50|16.85|16.77|16.94|16.69|16.94|16.77|16.85|16.68|0
1730864280000|2024-11-06 03:38:00|16.85|16.77|16.91|16.66|16.94|16.77|16.85|16.66|0
1730864290000|2024-11-06 03:38:10|16.89|16.64|16.88|16.63|16.89|16.64|16.87|16.62|0
1730864300000|2024-11-06 03:38:20|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1730864310000|2024-11-06 03:38:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1730864320000|2024-11-06 03:38:40|16.87|16.62|16.8|16.72|16.87|16.72|16.8|16.62|0
1730864330000|2024-11-06 03:38:50|16.87|16.62|16.8|16.72|16.87|16.72|16.78|16.62|0
1730864350000|2024-11-06 03:39:10|16.78|16.7|16.8|16.72|16.87|16.72|16.76|16.61|0
1730864360000|2024-11-06 03:39:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1730864370000|2024-11-06 03:39:30|16.81|16.73|16.92|16.67|16.92|16.73|16.81|16.67|0
1730864400000|2024-11-06 03:40:00|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1730864410000|2024-11-06 03:40:10|16.92|16.67|16.78|16.7|16.92|16.71|16.78|16.62|0
1730864420000|2024-11-06 03:40:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1730864430000|2024-11-06 03:40:30|16.83|16.75|16.89|16.64|16.89|16.75|16.83|16.64|1
1730864440000|2024-11-06 03:40:40|16.81|16.73|16.78|16.7|16.92|16.77|16.78|16.67|9
1730864450000|2024-11-06 03:40:50|16.91|16.66|16.85|16.77|16.91|16.77|16.83|16.66|0
1730864460000|2024-11-06 03:41:00|16.81|16.73|16.81|16.73|16.85|16.77|16.81|16.73|0
1730864470000|2024-11-06 03:41:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1730864490000|2024-11-06 03:41:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1730864500000|2024-11-06 03:41:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1730864520000|2024-11-06 03:42:00|16.87|16.79|16.8|16.72|16.87|16.79|16.8|16.72|1
1730864540000|2024-11-06 03:42:20|16.89|16.64|16.8|16.72|16.89|16.72|16.8|16.63|0
1730864550000|2024-11-06 03:42:30|16.89|16.64|16.8|16.72|16.89|16.72|16.8|16.64|0
1730864560000|2024-11-06 03:42:40|16.87|16.62|16.8|16.72|16.87|16.72|16.8|16.62|0
1730864570000|2024-11-06 03:42:50|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1730864580000|2024-11-06 03:43:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1730864770000|2024-11-06 03:46:10|16.89|16.64|16.81|16.73|16.89|16.73|16.81|16.64|0
1730864780000|2024-11-06 03:46:20|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1730864790000|2024-11-06 03:46:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1730864800000|2024-11-06 03:46:40|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1730864820000|2024-11-06 03:47:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1730864830000|2024-11-06 03:47:10|16.91|16.66|16.81|16.73|16.92|16.75|16.8|16.66|0
1730864840000|2024-11-06 03:47:20|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1730864850000|2024-11-06 03:47:30|16.85|16.77|16.85|16.77|16.86|16.78|16.85|16.77|0
1730864860000|2024-11-06 03:47:40|16.92|16.67|16.85|16.77|16.92|16.77|16.85|16.65|0
1730864870000|2024-11-06 03:47:50|16.92|16.67|16.92|16.67|16.94|16.78|16.86|16.67|0
1730864880000|2024-11-06 03:48:00|16.85|16.77|16.86|16.78|16.92|16.78|16.83|16.66|0
1730864890000|2024-11-06 03:48:10|16.85|16.77|16.86|16.78|16.92|16.78|16.85|16.67|0
1730864900000|2024-11-06 03:48:20|16.92|16.67|16.84|16.76|16.92|16.77|16.84|16.67|0
1730864910000|2024-11-06 03:48:30|16.85|16.77|16.85|16.77|16.92|16.78|16.85|16.67|0
1730864920000|2024-11-06 03:48:40|16.94|16.69|16.85|16.77|16.94|16.78|16.85|16.67|0
1730864930000|2024-11-06 03:48:50|16.92|16.67|16.94|16.69|16.94|16.78|16.85|16.67|0
1730864940000|2024-11-06 03:49:00|16.92|16.67|16.92|16.67|16.92|16.75|16.83|16.67|0
1730864950000|2024-11-06 03:49:10|16.85|16.77|16.94|16.69|16.94|16.78|16.85|16.67|7
1730864960000|2024-11-06 03:49:20|16.84|16.76|16.92|16.67|16.94|16.76|16.84|16.67|0
1730864980000|2024-11-06 03:49:40|16.84|16.76|16.84|16.76|16.94|16.76|16.84|16.67|0
1730864990000|2024-11-06 03:49:50|16.94|16.69|16.84|16.76|16.94|16.76|16.84|16.69|0
1730865000000|2024-11-06 03:50:00|16.92|16.67|16.84|16.76|16.92|16.76|16.84|16.67|0
1730865020000|2024-11-06 03:50:20|16.94|16.69|16.94|16.69|16.94|16.69|16.94|16.69|0
1730865040000|2024-11-06 03:50:40|16.84|16.76|16.9|16.65|16.94|16.76|16.84|16.65|0
1730865060000|2024-11-06 03:51:00|16.91|16.66|16.92|16.67|16.94|16.69|16.91|16.66|0
1730865070000|2024-11-06 03:51:10|16.9|16.65|16.92|16.67|16.92|16.75|16.83|16.65|0
1730865080000|2024-11-06 03:51:20|16.94|16.69|16.9|16.65|16.94|16.69|16.9|16.65|0
1730865110000|2024-11-06 03:51:50|16.92|16.67|16.9|16.65|16.92|16.67|16.9|16.65|0
1730865120000|2024-11-06 03:52:00|16.91|16.66|16.92|16.67|16.94|16.69|16.91|16.66|0
1730865150000|2024-11-06 03:52:30|16.94|16.69|16.88|16.8|16.94|16.8|16.86|16.69|0
1730865160000|2024-11-06 03:52:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1730865180000|2024-11-06 03:53:00|16.94|16.69|16.84|16.76|16.94|16.76|16.84|16.69|0
1730865220000|2024-11-06 03:53:40|16.94|16.69|16.94|16.69|16.94|16.69|16.94|16.69|0
1730865230000|2024-11-06 03:53:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1730865290000|2024-11-06 03:54:50|16.92|16.67|16.94|16.69|16.94|16.76|16.84|16.67|0
1730865300000|2024-11-06 03:55:00|16.93|16.68|16.94|16.69|16.94|16.69|16.93|16.68|0
1730865310000|2024-11-06 03:55:10|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1730865320000|2024-11-06 03:55:20|16.9|16.65|16.9|16.65|16.9|16.65|16.9|16.65|0
1730865330000|2024-11-06 03:55:30|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1730865350000|2024-11-06 03:55:50|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1730865420000|2024-11-06 03:57:00|16.85|16.77|16.83|16.75|16.92|16.77|16.83|16.66|12
1730865430000|2024-11-06 03:57:10|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|0
1730865440000|2024-11-06 03:57:20|16.87|16.62|16.87|16.62|16.87|16.72|16.8|16.62|6
1730865450000|2024-11-06 03:57:30|16.85|16.77|16.8|16.72|16.87|16.77|16.8|16.62|41
1730865460000|2024-11-06 03:57:40|16.89|16.64|16.89|16.64|16.94|16.78|16.8|16.64|1
1730865470000|2024-11-06 03:57:50|16.91|16.66|16.92|16.67|16.94|16.78|16.81|16.64|0
1730865480000|2024-11-06 03:58:00|16.81|16.73|16.86|16.78|16.96|16.78|16.81|16.71|36
1730865490000|2024-11-06 03:58:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|1
1730865500000|2024-11-06 03:58:20|16.87|16.79|16.94|16.69|16.94|16.8|16.87|16.69|0
1730865520000|2024-11-06 03:58:40|16.92|16.67|16.92|16.67|16.92|16.75|16.83|16.67|0
1730865530000|2024-11-06 03:58:50|16.94|16.69|16.96|16.71|16.96|16.71|16.94|16.69|0
1730865610000|2024-11-06 04:00:10|17|16.7|16.96|16.71|17|16.71|16.96|16.7|1
1730865620000|2024-11-06 04:00:20|17|16.7|17.01|16.76|17.01|16.76|16.98|16.7|0
1730865630000|2024-11-06 04:00:30|16.93|16.85|17.01|16.76|17.01|16.85|16.93|16.76|0
1730865640000|2024-11-06 04:00:40|16.98|16.73|16.99|16.74|16.99|16.74|16.98|16.73|8
1730865660000|2024-11-06 04:01:00|16.91|16.83|16.95|16.87|17.04|16.87|16.91|16.75|0
1730865670000|2024-11-06 04:01:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1730865690000|2024-11-06 04:01:30|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|0
1730865700000|2024-11-06 04:01:40|16.95|16.87|16.95|16.87|17.02|16.87|16.93|16.77|0
1730865710000|2024-11-06 04:01:50|17.02|16.77|16.95|16.87|17.02|16.87|16.95|16.77|0
1730865720000|2024-11-06 04:02:00|17.02|16.77|16.95|16.87|17.02|16.87|16.95|16.77|0
1730865730000|2024-11-06 04:02:10|17.02|16.77|16.95|16.87|17.02|16.87|16.93|16.76|0
1730865740000|2024-11-06 04:02:20|17.04|16.79|17.04|16.79|17.04|16.88|16.96|16.79|0
1730865750000|2024-11-06 04:02:30|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1730865770000|2024-11-06 04:02:50|16.98|16.9|16.95|16.87|17.06|16.9|16.95|16.81|0
1730865780000|2024-11-06 04:03:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1730865800000|2024-11-06 04:03:20|16.93|16.85|17.02|16.77|17.02|16.85|16.93|16.77|0
1730865810000|2024-11-06 04:03:30|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1730865820000|2024-11-06 04:03:40|17.04|16.79|16.99|16.74|17.04|16.79|16.99|16.74|0
1730865890000|2024-11-06 04:04:50|17|16.75|17|16.75|17|16.75|17|16.75|0
1730865900000|2024-11-06 04:05:00|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1730865910000|2024-11-06 04:05:10|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1730865920000|2024-11-06 04:05:20|17.02|16.77|17.04|16.79|17.04|16.79|17.02|16.77|0
1730865970000|2024-11-06 04:06:10|17.01|16.76|17.04|16.79|17.04|16.85|16.93|16.76|0
1730865980000|2024-11-06 04:06:20|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1730866010000|2024-11-06 04:06:50|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1730866030000|2024-11-06 04:07:10|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1730866040000|2024-11-06 04:07:20|17.04|16.79|17.05|16.8|17.05|16.8|17.04|16.79|0
1730866060000|2024-11-06 04:07:40|17.04|16.79|17.05|16.8|17.05|16.8|17.02|16.77|0
1730866070000|2024-11-06 04:07:50|17.04|16.79|16.91|16.83|17.04|16.84|16.91|16.77|0
1730866090000|2024-11-06 04:08:10|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1730866100000|2024-11-06 04:08:20|16.92|16.84|16.91|16.83|17.04|16.85|16.91|16.76|7
1730866110000|2024-11-06 04:08:30|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|0
1730866120000|2024-11-06 04:08:40|16.96|16.71|16.86|16.78|16.96|16.78|16.86|16.71|0
1730866140000|2024-11-06 04:09:00|16.94|16.69|16.86|16.78|16.97|16.78|16.86|16.69|0
1730866150000|2024-11-06 04:09:10|16.97|16.72|16.9|16.82|16.97|16.82|16.9|16.72|0
1730866190000|2024-11-06 04:09:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1730866210000|2024-11-06 04:10:10|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|0
1730866240000|2024-11-06 04:10:40|16.93|16.85|16.91|16.83|16.99|16.85|16.91|16.74|0
1730866250000|2024-11-06 04:10:50|16.93|16.85|16.99|16.74|16.99|16.85|16.93|16.74|0
1730866270000|2024-11-06 04:11:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1730866300000|2024-11-06 04:11:40|16.99|16.74|16.89|16.81|16.99|16.81|16.89|16.74|0
1730866340000|2024-11-06 04:12:20|16.88|16.8|16.88|16.8|16.95|16.8|16.88|16.69|0
1730866350000|2024-11-06 04:12:30|16.95|16.7|16.88|16.8|16.95|16.8|16.87|16.7|0
1730866370000|2024-11-06 04:12:50|16.95|16.7|16.95|16.7|16.95|16.8|16.88|16.7|0
1730866390000|2024-11-06 04:13:10|16.88|16.8|16.95|16.7|16.95|16.8|16.88|16.7|0
1730866400000|2024-11-06 04:13:20|16.88|16.8|16.88|16.8|16.97|16.8|16.88|16.72|0
1730866410000|2024-11-06 04:13:30|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1730866420000|2024-11-06 04:13:40|16.88|16.8|16.88|16.8|16.95|16.8|16.88|16.7|0
1730866430000|2024-11-06 04:13:50|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1730866450000|2024-11-06 04:14:10|16.94|16.69|16.94|16.69|16.95|16.7|16.94|16.69|0
1730866470000|2024-11-06 04:14:30|16.95|16.7|16.95|16.7|16.95|16.7|16.94|16.69|5
1730866490000|2024-11-06 04:14:50|16.94|16.69|16.95|16.7|16.95|16.7|16.94|16.69|0
1730866500000|2024-11-06 04:15:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1730866520000|2024-11-06 04:15:20|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1730866560000|2024-11-06 04:16:00|16.99|16.74|16.88|16.8|16.99|16.8|16.88|16.72|0
1730866580000|2024-11-06 04:16:20|16.97|16.72|16.94|16.69|16.97|16.72|16.94|16.69|0
1730866590000|2024-11-06 04:16:30|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1730866600000|2024-11-06 04:16:40|16.97|16.72|16.9|16.82|16.97|16.82|16.9|16.72|9
1730866620000|2024-11-06 04:17:00|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1730866630000|2024-11-06 04:17:10|16.96|16.71|16.97|16.72|16.97|16.72|16.96|16.71|0
1730866650000|2024-11-06 04:17:30|16.88|16.8|16.86|16.78|16.89|16.81|16.86|16.78|0
1730866660000|2024-11-06 04:17:40|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|3
1730866680000|2024-11-06 04:18:00|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|0
1730866690000|2024-11-06 04:18:10|16.96|16.71|16.96|16.71|16.96|16.71|16.96|16.71|0
1730866720000|2024-11-06 04:18:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1730866770000|2024-11-06 04:19:30|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1730866780000|2024-11-06 04:19:40|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1730866790000|2024-11-06 04:19:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|4
1730866810000|2024-11-06 04:20:10|16.92|16.67|16.91|16.66|16.92|16.77|16.81|16.66|0
1730866820000|2024-11-06 04:20:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1730866830000|2024-11-06 04:20:30|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|3
1730866840000|2024-11-06 04:20:40|16.89|16.64|16.78|16.7|16.91|16.75|16.76|16.6|46
1730866870000|2024-11-06 04:21:10|16.86|16.61|16.78|16.7|16.86|16.7|16.78|16.61|0
1730866880000|2024-11-06 04:21:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|1
1730866910000|2024-11-06 04:21:50|16.72|16.64|16.78|16.7|16.78|16.7|16.72|16.64|46
1730866930000|2024-11-06 04:22:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1730866980000|2024-11-06 04:23:00|16.79|16.71|16.77|16.69|16.8|16.72|16.77|16.69|2
1730866990000|2024-11-06 04:23:10|16.78|16.7|16.78|16.7|16.86|16.71|16.76|16.61|2
1730867000000|2024-11-06 04:23:20|16.76|16.68|16.76|16.68|16.86|16.7|16.76|16.61|0
1730867010000|2024-11-06 04:23:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1730867020000|2024-11-06 04:23:40|16.76|16.68|16.76|16.68|16.86|16.7|16.76|16.61|0
1730867030000|2024-11-06 04:23:50|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|0
1730867040000|2024-11-06 04:24:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|0
1730867050000|2024-11-06 04:24:10|16.76|16.68|16.76|16.68|16.78|16.7|16.76|16.68|0
1730867070000|2024-11-06 04:24:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1730867090000|2024-11-06 04:24:50|16.86|16.61|16.76|16.68|16.86|16.7|16.76|16.61|0
1730867100000|2024-11-06 04:25:00|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|0
1730867120000|2024-11-06 04:25:20|16.79|16.71|16.75|16.67|16.79|16.71|16.75|16.67|0
1730867150000|2024-11-06 04:25:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1730867160000|2024-11-06 04:26:00|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1730867170000|2024-11-06 04:26:10|16.75|16.67|16.73|16.65|16.76|16.68|16.73|16.65|0
1730867190000|2024-11-06 04:26:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1730867200000|2024-11-06 04:26:40|16.71|16.63|16.71|16.63|16.81|16.65|16.71|16.56|10
1730867210000|2024-11-06 04:26:50|16.73|16.65|16.71|16.63|16.81|16.65|16.71|16.56|4
1730867240000|2024-11-06 04:27:20|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1730867260000|2024-11-06 04:27:40|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1730867280000|2024-11-06 04:28:00|16.72|16.64|16.74|16.66|16.74|16.66|16.71|16.63|25
1730867290000|2024-11-06 04:28:10|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|0
1730867300000|2024-11-06 04:28:20|16.72|16.64|16.73|16.65|16.75|16.67|16.72|16.64|0
1730867320000|2024-11-06 04:28:40|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|0
1730867330000|2024-11-06 04:28:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1730867350000|2024-11-06 04:29:10|16.69|16.61|16.7|16.62|16.81|16.63|16.69|16.56|0
1730867360000|2024-11-06 04:29:20|16.68|16.6|16.7|16.62|16.7|16.62|16.66|16.58|0
1730867370000|2024-11-06 04:29:30|16.68|16.6|16.66|16.58|16.7|16.62|16.66|16.58|0
1730867380000|2024-11-06 04:29:40|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|0
1730867390000|2024-11-06 04:29:50|16.7|16.62|16.7|16.62|16.7|16.62|16.68|16.6|0
1730867400000|2024-11-06 04:30:00|16.68|16.6|16.68|16.6|16.7|16.62|16.68|16.6|0
1730867420000|2024-11-06 04:30:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730867460000|2024-11-06 04:31:00|||||||||20
1730867470000|2024-11-06 04:31:10|16.73|16.65|16.71|16.63|16.82|16.65|16.71|16.57|12
1730867490000|2024-11-06 04:31:30|16.69|16.61|16.77|16.52|16.77|16.62|16.67|16.52|5
1730867500000|2024-11-06 04:31:40|16.7|16.62|16.68|16.6|16.77|16.62|16.68|16.52|0
1730867510000|2024-11-06 04:31:50|16.77|16.52|16.68|16.6|16.77|16.62|16.68|16.52|0
1730867530000|2024-11-06 04:32:10|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|0
1730867540000|2024-11-06 04:32:20|16.76|16.51|16.76|16.51|16.76|16.6|16.66|16.51|0
1730867550000|2024-11-06 04:32:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730867560000|2024-11-06 04:32:40|16.65|16.57|16.59|16.51|16.71|16.6|16.57|16.46|42
1730867570000|2024-11-06 04:32:50|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|0
1730867580000|2024-11-06 04:33:00|16.6|16.52|16.61|16.53|16.61|16.53|16.6|16.52|4
1730867590000|2024-11-06 04:33:10|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|2
1730867620000|2024-11-06 04:33:40|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|1
1730867630000|2024-11-06 04:33:50|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730867640000|2024-11-06 04:34:00|16.62|16.54|16.6|16.52|16.64|16.56|16.6|16.52|0
1730867650000|2024-11-06 04:34:10|||||||||2
1730867660000|2024-11-06 04:34:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1730867670000|2024-11-06 04:34:30|16.65|16.57|16.65|16.57|16.65|16.57|16.6|16.52|0
1730867690000|2024-11-06 04:34:50|16.63|16.55|16.65|16.57|16.65|16.57|16.62|16.54|0
1730867830000|2024-11-06 04:37:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1730867840000|2024-11-06 04:37:20|16.65|16.57|16.65|16.57|16.67|16.59|16.65|16.57|1
1730867860000|2024-11-06 04:37:40|16.64|16.56|16.65|16.57|16.65|16.57|16.62|16.54|0
1730867870000|2024-11-06 04:37:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730867880000|2024-11-06 04:38:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730867910000|2024-11-06 04:38:30|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|3
1730868030000|2024-11-06 04:40:30|16.65|16.57|16.6|16.52|16.65|16.57|16.6|16.52|0
1730868040000|2024-11-06 04:40:40|16.65|16.57|16.62|16.54|16.65|16.57|16.6|16.52|0
1730868050000|2024-11-06 04:40:50|16.61|16.53|16.6|16.52|16.72|16.57|16.6|16.44|0
1730868130000|2024-11-06 04:42:10|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1730868180000|2024-11-06 04:43:00|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1730868190000|2024-11-06 04:43:10|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1730868200000|2024-11-06 04:43:20|16.65|16.57|16.65|16.57|16.65|16.57|16.63|16.55|0
1730868210000|2024-11-06 04:43:30|16.62|16.54|16.61|16.53|16.65|16.57|16.6|16.52|0
1730868220000|2024-11-06 04:43:40|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|0
1730868240000|2024-11-06 04:44:00|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|0
1730868250000|2024-11-06 04:44:10|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730868260000|2024-11-06 04:44:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730868270000|2024-11-06 04:44:30|||||||||3
1730868290000|2024-11-06 04:44:50|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|0
1730868470000|2024-11-06 04:47:50|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1730868520000|2024-11-06 04:48:40|16.59|16.51|16.6|16.52|16.6|16.52|16.58|16.5|0
1730868530000|2024-11-06 04:48:50|||||||||6
1730868640000|2024-11-06 04:50:40|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|0
1730868780000|2024-11-06 04:53:00|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1730868940000|2024-11-06 04:55:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1730868970000|2024-11-06 04:56:10|16.54|16.46|16.55|16.47|16.67|16.52|16.54|16.41|23
1730868990000|2024-11-06 04:56:30|16.58|16.5|16.56|16.48|16.66|16.5|16.55|16.39|1
1730869000000|2024-11-06 04:56:40|16.64|16.39|16.56|16.48|16.64|16.5|16.56|16.39|0
1730869010000|2024-11-06 04:56:50|16.58|16.5|16.58|16.5|16.66|16.5|16.56|16.39|0
1730869020000|2024-11-06 04:57:00|16.56|16.48|16.58|16.5|16.66|16.5|16.56|16.39|0
1730869030000|2024-11-06 04:57:10|16.56|16.48|16.58|16.5|16.66|16.5|16.56|16.41|0
1730869040000|2024-11-06 04:57:20|16.56|16.48|16.58|16.5|16.66|16.5|16.56|16.39|0
1730869050000|2024-11-06 04:57:30|16.56|16.48|16.58|16.5|16.66|16.5|16.56|16.41|0
1730869060000|2024-11-06 04:57:40|16.66|16.41|16.56|16.48|16.66|16.48|16.56|16.41|0
1730869070000|2024-11-06 04:57:50|16.66|16.41|16.58|16.5|16.66|16.5|16.56|16.39|0
1730869080000|2024-11-06 04:58:00|16.66|16.41|16.55|16.47|16.66|16.52|16.55|16.39|0
1730869100000|2024-11-06 04:58:20|16.52|16.44|16.52|16.44|16.55|16.47|16.5|16.42|0
1730869110000|2024-11-06 04:58:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1730869120000|2024-11-06 04:58:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1730869200000|2024-11-06 05:00:00|16.54|16.46|16.55|16.47|16.56|16.48|16.54|16.46|1
1730869210000|2024-11-06 05:00:10|16.57|16.49|16.56|16.48|16.58|16.5|16.55|16.47|0
1730869220000|2024-11-06 05:00:20|16.55|16.47|16.55|16.47|16.58|16.5|16.55|16.47|0
1730869240000|2024-11-06 05:00:40|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1730869250000|2024-11-06 05:00:50|16.56|16.48|16.66|16.41|16.67|16.52|16.55|16.41|0
1730869260000|2024-11-06 05:01:00|16.56|16.48|16.6|16.52|16.67|16.52|16.56|16.41|0
1730869270000|2024-11-06 05:01:10|16.59|16.51|16.55|16.47|16.67|16.52|16.55|16.39|0
1730869280000|2024-11-06 05:01:20|16.57|16.49|16.57|16.49|16.67|16.52|16.55|16.38|0
1730869290000|2024-11-06 05:01:30|16.6|16.52|16.67|16.42|16.67|16.52|16.55|16.39|0
1730869300000|2024-11-06 05:01:40|16.55|16.47|16.55|16.47|16.67|16.52|16.55|16.39|0
1730869320000|2024-11-06 05:02:00|16.6|16.52|16.55|16.47|16.67|16.52|16.55|16.39|0
1730869330000|2024-11-06 05:02:10|16.56|16.48|16.64|16.39|16.64|16.48|16.56|16.39|0
1730869340000|2024-11-06 05:02:20|16.56|16.48|16.58|16.5|16.67|16.5|16.55|16.39|0
1730869360000|2024-11-06 05:02:40|16.56|16.48|16.6|16.52|16.6|16.52|16.56|16.48|0
1730869380000|2024-11-06 05:03:00|16.64|16.39|16.6|16.52|16.67|16.52|16.55|16.39|0
1730869390000|2024-11-06 05:03:10|16.67|16.42|16.64|16.39|16.67|16.52|16.55|16.39|0
1730869400000|2024-11-06 05:03:20|16.55|16.47|16.63|16.38|16.67|16.52|16.55|16.38|0
1730869410000|2024-11-06 05:03:30|16.67|16.42|16.64|16.39|16.67|16.48|16.56|16.39|0
1730869420000|2024-11-06 05:03:40|16.56|16.48|16.58|16.5|16.67|16.52|16.55|16.38|0
1730869430000|2024-11-06 05:03:50|16.57|16.49|16.57|16.49|16.67|16.52|16.55|16.39|0
1730869440000|2024-11-06 05:04:00|16.6|16.52|16.6|16.52|16.67|16.52|16.55|16.39|0
1730869450000|2024-11-06 05:04:10|16.66|16.41|16.67|16.42|16.67|16.52|16.56|16.41|0
1730869460000|2024-11-06 05:04:20|16.56|16.48|16.67|16.42|16.67|16.52|16.55|16.39|0
1730869480000|2024-11-06 05:04:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1730869520000|2024-11-06 05:05:20|16.6|16.52|16.55|16.47|16.67|16.52|16.55|16.42|0
1730869530000|2024-11-06 05:05:30|16.56|16.48|16.55|16.47|16.67|16.52|16.55|16.42|0
1730869540000|2024-11-06 05:05:40|16.6|16.52|16.6|16.52|16.66|16.52|16.55|16.41|0
1730869550000|2024-11-06 05:05:50|16.59|16.51|16.55|16.47|16.6|16.52|16.55|16.47|0
1730869560000|2024-11-06 05:06:00|16.6|16.52|16.58|16.5|16.6|16.52|16.55|16.47|0
1730869570000|2024-11-06 05:06:10|16.56|16.48|16.55|16.47|16.6|16.52|16.55|16.47|0
1730869600000|2024-11-06 05:06:40|16.58|16.5|16.59|16.51|16.6|16.52|16.56|16.48|0
1730869610000|2024-11-06 05:06:50|16.58|16.5|16.6|16.52|16.6|16.52|16.56|16.48|0
1730869620000|2024-11-06 05:07:00|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1730869640000|2024-11-06 05:07:20|16.59|16.51|16.6|16.52|16.6|16.52|16.56|16.48|0
1730869650000|2024-11-06 05:07:30|16.58|16.5|16.55|16.47|16.6|16.52|16.55|16.47|0
1730869660000|2024-11-06 05:07:40|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1730869670000|2024-11-06 05:07:50|16.59|16.51|16.6|16.52|16.6|16.52|16.58|16.5|0
1730869710000|2024-11-06 05:08:30|16.59|16.51|16.67|16.42|16.67|16.52|16.58|16.41|0
1730869720000|2024-11-06 05:08:40|16.6|16.52|16.6|16.52|16.67|16.52|16.58|16.42|0
1730869780000|2024-11-06 05:09:40|16.67|16.42|16.6|16.52|16.67|16.52|16.58|16.41|0
1730869790000|2024-11-06 05:09:50|16.55|16.47|16.58|16.5|16.67|16.52|16.55|16.39|0
1730869800000|2024-11-06 05:10:00|16.55|16.47|16.54|16.46|16.6|16.52|16.54|16.46|15
1730869810000|2024-11-06 05:10:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1730869830000|2024-11-06 05:10:30|16.55|16.47|16.59|16.51|16.6|16.52|16.54|16.46|30
1730869840000|2024-11-06 05:10:40|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|0
1730869850000|2024-11-06 05:10:50|16.58|16.5|16.59|16.51|16.6|16.52|16.58|16.5|0
1730869860000|2024-11-06 05:11:00|16.58|16.5|16.58|16.5|16.59|16.51|16.58|16.5|0
1730869870000|2024-11-06 05:11:10|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|0
1730869880000|2024-11-06 05:11:20|16.59|16.51|16.61|16.53|16.61|16.53|16.58|16.5|0
1730869890000|2024-11-06 05:11:30|16.6|16.52|16.61|16.53|16.61|16.53|16.58|16.5|0
1730869900000|2024-11-06 05:11:40|16.6|16.52|16.58|16.5|16.61|16.53|16.58|16.5|0
1730869910000|2024-11-06 05:11:50|16.67|16.42|16.58|16.5|16.67|16.5|16.58|16.42|0
1730869920000|2024-11-06 05:12:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1730869930000|2024-11-06 05:12:10|16.56|16.48|16.58|16.5|16.6|16.52|16.56|16.48|0
1730869940000|2024-11-06 05:12:20|16.56|16.48|16.56|16.48|16.58|16.5|16.56|16.48|0
1730869950000|2024-11-06 05:12:30|16.58|16.5|16.58|16.5|16.67|16.52|16.58|16.42|0
1730869960000|2024-11-06 05:12:40|16.59|16.51|16.58|16.5|16.67|16.52|16.56|16.41|0
1730869970000|2024-11-06 05:12:50|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1730869980000|2024-11-06 05:13:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1730869990000|2024-11-06 05:13:10|16.59|16.51|16.6|16.52|16.67|16.52|16.58|16.42|0
1730870000000|2024-11-06 05:13:20|16.67|16.42|16.58|16.5|16.67|16.52|16.58|16.42|0
1730870010000|2024-11-06 05:13:30|16.56|16.48|16.56|16.48|16.58|16.5|16.56|16.48|0
1730870020000|2024-11-06 05:13:40|16.58|16.5|16.58|16.5|16.67|16.52|16.58|16.42|0
1730870030000|2024-11-06 05:13:50|16.6|16.52|16.58|16.5|16.67|16.52|16.58|16.42|0
1730870040000|2024-11-06 05:14:00|16.56|16.48|16.58|16.5|16.67|16.5|16.56|16.42|0
1730870050000|2024-11-06 05:14:10|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1730870060000|2024-11-06 05:14:20|16.67|16.42|16.59|16.51|16.67|16.52|16.58|16.42|0
1730870070000|2024-11-06 05:14:30|16.6|16.52|16.61|16.53|16.67|16.53|16.58|16.42|0
1730870080000|2024-11-06 05:14:40|16.69|16.44|16.59|16.51|16.69|16.53|16.59|16.44|0
1730870090000|2024-11-06 05:14:50|16.69|16.44|16.61|16.53|16.69|16.53|16.58|16.42|0
1730870100000|2024-11-06 05:15:00|16.69|16.44|16.58|16.5|16.69|16.53|16.58|16.44|0
1730870110000|2024-11-06 05:15:10|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1730870120000|2024-11-06 05:15:20|16.67|16.42|16.67|16.42|16.67|16.52|16.58|16.42|0
1730870130000|2024-11-06 05:15:30|16.69|16.44|16.61|16.53|16.69|16.53|16.58|16.42|0
1730870140000|2024-11-06 05:15:40|16.6|16.52|16.58|16.5|16.61|16.53|16.58|16.5|0
1730870160000|2024-11-06 05:16:00|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|1
1730870170000|2024-11-06 05:16:10|16.59|16.51|16.6|16.52|16.67|16.52|16.58|16.42|0
1730870180000|2024-11-06 05:16:20|16.59|16.51|16.6|16.52|16.6|16.52|16.58|16.5|0
1730870190000|2024-11-06 05:16:30|16.58|16.5|16.61|16.53|16.61|16.53|16.58|16.5|0
1730870200000|2024-11-06 05:16:40|16.67|16.42|16.61|16.53|16.67|16.53|16.59|16.42|0
1730870210000|2024-11-06 05:16:50|16.59|16.51|16.59|16.51|16.61|16.53|16.58|16.5|0
1730870220000|2024-11-06 05:17:00|16.69|16.44|16.59|16.51|16.69|16.53|16.59|16.44|0
1730870230000|2024-11-06 05:17:10|16.61|16.53|16.61|16.53|16.69|16.53|16.59|16.44|0
1730870240000|2024-11-06 05:17:20|16.59|16.51|16.59|16.51|16.69|16.53|16.58|16.44|0
1730870250000|2024-11-06 05:17:30|16.61|16.53|16.59|16.51|16.69|16.53|16.58|16.44|0
1730870260000|2024-11-06 05:17:40|16.61|16.53|16.59|16.51|16.69|16.53|16.58|16.42|0
1730870270000|2024-11-06 05:17:50|16.61|16.53|16.57|16.49|16.69|16.53|16.57|16.44|0
1730870280000|2024-11-06 05:18:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|1
1730870290000|2024-11-06 05:18:10|16.61|16.53|16.61|16.53|16.61|16.53|16.59|16.51|0
1730870300000|2024-11-06 05:18:20|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1730870310000|2024-11-06 05:18:30|16.6|16.52|16.61|16.53|16.69|16.53|16.59|16.44|0
1730870320000|2024-11-06 05:18:40|16.6|16.52|16.59|16.51|16.69|16.53|16.59|16.44|0
1730870330000|2024-11-06 05:18:50|16.61|16.53|16.61|16.53|16.69|16.53|16.59|16.44|0
1730870340000|2024-11-06 05:19:00|16.6|16.52|16.61|16.53|16.7|16.53|16.59|16.42|0
1730870360000|2024-11-06 05:19:20|16.69|16.44|16.59|16.51|16.69|16.53|16.59|16.44|0
1730870370000|2024-11-06 05:19:30|16.61|16.53|16.61|16.53|16.69|16.53|16.59|16.44|0
1730870380000|2024-11-06 05:19:40|16.59|16.51|16.59|16.51|16.69|16.53|16.59|16.44|0
1730870390000|2024-11-06 05:19:50|16.61|16.53|16.61|16.53|16.69|16.53|16.61|16.44|0
1730870400000|2024-11-06 05:20:00|16.69|16.44|16.59|16.51|16.69|16.53|16.59|16.44|0
1730870410000|2024-11-06 05:20:10|16.61|16.53|16.6|16.52|16.69|16.53|16.59|16.44|0
1730870420000|2024-11-06 05:20:20|16.61|16.53|16.61|16.53|16.69|16.53|16.59|16.44|0
1730870430000|2024-11-06 05:20:30|||||||||2
1730870440000|2024-11-06 05:20:40|16.63|16.55|16.66|16.58|16.66|16.58|16.63|16.55|0
1730870450000|2024-11-06 05:20:50|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|0
1730870460000|2024-11-06 05:21:00|16.64|16.56|16.64|16.56|16.66|16.58|16.64|16.56|0
1730870470000|2024-11-06 05:21:10|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|0
1730870480000|2024-11-06 05:21:20|16.64|16.56|16.64|16.56|16.66|16.58|16.64|16.56|0
1730870490000|2024-11-06 05:21:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730870520000|2024-11-06 05:22:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|0
1730870530000|2024-11-06 05:22:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1730870540000|2024-11-06 05:22:20|16.65|16.57|16.64|16.56|16.66|16.58|16.64|16.56|5
1730870550000|2024-11-06 05:22:30|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|0
1730870560000|2024-11-06 05:22:40|16.64|16.56|16.64|16.56|16.66|16.58|16.64|16.56|0
1730870570000|2024-11-06 05:22:50|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|0
1730870580000|2024-11-06 05:23:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|0
1730870590000|2024-11-06 05:23:10|16.64|16.56|16.7|16.45|16.7|16.58|16.64|16.45|0
1730870600000|2024-11-06 05:23:20|16.64|16.56|16.75|16.5|16.75|16.6|16.64|16.5|0
1730870610000|2024-11-06 05:23:30|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|0
1730870630000|2024-11-06 05:23:50|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1730870660000|2024-11-06 05:24:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1730870680000|2024-11-06 05:24:40|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1730870690000|2024-11-06 05:24:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730870700000|2024-11-06 05:25:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730870710000|2024-11-06 05:25:10|16.7|16.45|16.63|16.55|16.7|16.55|16.63|16.45|0
1730870730000|2024-11-06 05:25:30|16.64|16.56|16.74|16.49|16.74|16.56|16.64|16.49|0
1730870740000|2024-11-06 05:25:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730870760000|2024-11-06 05:26:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1730870780000|2024-11-06 05:26:20|16.69|16.44|16.63|16.55|16.69|16.55|16.63|16.44|0
1730870790000|2024-11-06 05:26:30|16.61|16.53|16.63|16.55|16.7|16.55|16.61|16.44|0
1730870800000|2024-11-06 05:26:40|16.61|16.53|16.63|16.55|16.7|16.55|16.61|16.44|0
1730870820000|2024-11-06 05:27:00|16.69|16.44|16.7|16.45|16.7|16.55|16.63|16.44|0
1730870830000|2024-11-06 05:27:10|16.63|16.55|16.61|16.53|16.7|16.55|16.61|16.44|9
1730870840000|2024-11-06 05:27:20|16.69|16.44|16.6|16.52|16.69|16.53|16.6|16.42|0
1730870850000|2024-11-06 05:27:30|16.67|16.42|16.6|16.52|16.67|16.53|16.6|16.42|0
1730870860000|2024-11-06 05:27:40|16.67|16.42|16.6|16.52|16.67|16.52|16.59|16.42|0
1730870870000|2024-11-06 05:27:50|16.67|16.42|16.6|16.52|16.67|16.52|16.6|16.42|0
1730870880000|2024-11-06 05:28:00|16.67|16.42|16.59|16.51|16.69|16.53|16.59|16.42|0
1730870890000|2024-11-06 05:28:10|16.67|16.42|16.6|16.52|16.67|16.52|16.6|16.42|0
1730870910000|2024-11-06 05:28:30|16.61|16.53|16.61|16.53|16.61|16.53|16.6|16.52|0
1730870920000|2024-11-06 05:28:40|16.6|16.52|16.6|16.52|16.61|16.53|16.6|16.52|0
1730870940000|2024-11-06 05:29:00|16.61|16.53|16.67|16.42|16.67|16.53|16.6|16.42|0
1730870950000|2024-11-06 05:29:10|16.58|16.5|16.67|16.42|16.67|16.52|16.58|16.42|0
1730870960000|2024-11-06 05:29:20|16.6|16.52|16.6|16.52|16.67|16.52|16.6|16.42|0
1730870990000|2024-11-06 05:29:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730871010000|2024-11-06 05:30:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730871030000|2024-11-06 05:30:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730871060000|2024-11-06 05:31:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1730871070000|2024-11-06 05:31:10|16.61|16.53|16.6|16.52|16.63|16.55|16.6|16.52|0
1730871080000|2024-11-06 05:31:20|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|0
1730871090000|2024-11-06 05:31:30|16.63|16.55|16.63|16.55|16.63|16.55|16.6|16.52|0
1730871100000|2024-11-06 05:31:40|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|0
1730871110000|2024-11-06 05:31:50|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|0
1730871120000|2024-11-06 05:32:00|16.61|16.53|16.63|16.55|16.63|16.55|16.6|16.52|0
1730871130000|2024-11-06 05:32:10|16.6|16.52|16.61|16.53|16.61|16.53|16.6|16.52|0
1730871140000|2024-11-06 05:32:20|16.63|16.55|16.63|16.55|16.72|16.55|16.63|16.47|0
1730871150000|2024-11-06 05:32:30|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|0
1730871160000|2024-11-06 05:32:40|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|0
1730871180000|2024-11-06 05:33:00|16.69|16.44|16.61|16.53|16.69|16.53|16.61|16.44|0
1730871190000|2024-11-06 05:33:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1730871200000|2024-11-06 05:33:20|16.69|16.44|16.63|16.55|16.72|16.55|16.61|16.44|0
1730871210000|2024-11-06 05:33:30|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1730871240000|2024-11-06 05:34:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1730871250000|2024-11-06 05:34:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1730871280000|2024-11-06 05:34:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|7
1730871300000|2024-11-06 05:35:00|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|1
1730871310000|2024-11-06 05:35:10|16.74|16.66|16.73|16.65|16.74|16.66|16.71|16.63|0
1730871320000|2024-11-06 05:35:20|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|0
1730871330000|2024-11-06 05:35:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730871340000|2024-11-06 05:35:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1730871360000|2024-11-06 05:36:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1730871390000|2024-11-06 05:36:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1730871400000|2024-11-06 05:36:40|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|0
1730871420000|2024-11-06 05:37:00|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|1
1730871430000|2024-11-06 05:37:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|1
1730871520000|2024-11-06 05:38:40|16.78|16.7|16.76|16.68|16.79|16.71|16.74|16.66|28
1730871530000|2024-11-06 05:38:50|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|15
1730871540000|2024-11-06 05:39:00|16.76|16.68|16.77|16.69|16.86|16.69|16.75|16.61|2
1730871550000|2024-11-06 05:39:10|16.76|16.68|16.75|16.67|16.92|16.74|16.75|16.61|0
1730871560000|2024-11-06 05:39:20|16.87|16.62|16.75|16.67|16.92|16.73|16.74|16.57|100
1730871570000|2024-11-06 05:39:30|16.82|16.57|16.76|16.68|16.95|16.73|16.74|16.57|0
1730871580000|2024-11-06 05:39:40|16.75|16.67|16.78|16.7|16.8|16.72|16.75|16.67|0
1730871600000|2024-11-06 05:40:00|16.77|16.69|16.78|16.7|16.81|16.73|16.77|16.69|10
1730871610000|2024-11-06 05:40:10|16.8|16.72|16.78|16.7|16.81|16.73|16.76|16.68|16
1730871640000|2024-11-06 05:40:40|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|0
1730871650000|2024-11-06 05:40:50|16.77|16.69|16.78|16.7|16.78|16.7|16.76|16.68|10
1730871660000|2024-11-06 05:41:00|16.77|16.69|16.78|16.7|16.78|16.7|16.76|16.68|0
1730871670000|2024-11-06 05:41:10|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|3
1730871680000|2024-11-06 05:41:20|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|4
1730871690000|2024-11-06 05:41:30|16.8|16.72|16.76|16.68|16.81|16.73|16.76|16.68|2
1730871710000|2024-11-06 05:41:50|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|6
1730871720000|2024-11-06 05:42:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|10
1730871760000|2024-11-06 05:42:40|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|43
1730871780000|2024-11-06 05:43:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|1
1730871800000|2024-11-06 05:43:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|7
1730871830000|2024-11-06 05:43:50|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|2
1730871870000|2024-11-06 05:44:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|2
1730871890000|2024-11-06 05:44:50|||||||||1
1730871920000|2024-11-06 05:45:20|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|1
1730871970000|2024-11-06 05:46:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|1
1730871980000|2024-11-06 05:46:20|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|0
1730871990000|2024-11-06 05:46:30|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1730872000000|2024-11-06 05:46:40|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1730872050000|2024-11-06 05:47:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|4
1730872060000|2024-11-06 05:47:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|9
1730872090000|2024-11-06 05:48:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1730872120000|2024-11-06 05:48:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1730872130000|2024-11-06 05:48:50|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|0
1730872140000|2024-11-06 05:49:00|16.83|16.75|16.83|16.75|16.84|16.76|16.83|16.75|0
1730872170000|2024-11-06 05:49:30|16.84|16.76|16.85|16.77|16.86|16.78|16.84|16.76|9
1730872180000|2024-11-06 05:49:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1730872220000|2024-11-06 05:50:20|||||||||1
1730872230000|2024-11-06 05:50:30|16.89|16.81|16.89|16.81|16.9|16.82|16.88|16.8|11
1730872240000|2024-11-06 05:50:40|16.88|16.8|16.88|16.8|16.9|16.82|16.88|16.8|0
1730872250000|2024-11-06 05:50:50|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|0
1730872270000|2024-11-06 05:51:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1730872310000|2024-11-06 05:51:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1730872320000|2024-11-06 05:52:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1730872350000|2024-11-06 05:52:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1730872470000|2024-11-06 05:54:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1730872490000|2024-11-06 05:54:50|16.86|16.78|16.84|16.76|16.96|16.78|16.84|16.71|6
1730872500000|2024-11-06 05:55:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1730872510000|2024-11-06 05:55:10|16.86|16.78|16.86|16.78|16.87|16.79|16.86|16.78|2
1730872520000|2024-11-06 05:55:20|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|3
1730872530000|2024-11-06 05:55:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1730872540000|2024-11-06 05:55:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1730872550000|2024-11-06 05:55:50|16.83|16.75|16.82|16.74|16.89|16.75|16.82|16.64|22
1730872560000|2024-11-06 05:56:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|0
1730872570000|2024-11-06 05:56:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1730872610000|2024-11-06 05:56:50|16.89|16.64|16.82|16.74|16.89|16.75|16.82|16.64|2
1730872620000|2024-11-06 05:57:00|16.89|16.64|16.82|16.74|16.89|16.74|16.82|16.64|0
1730872630000|2024-11-06 05:57:10|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|0
1730872650000|2024-11-06 05:57:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1730872660000|2024-11-06 05:57:40|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|4
1730872670000|2024-11-06 05:57:50|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|0
1730872680000|2024-11-06 05:58:00|16.77|16.69|16.77|16.69|16.77|16.69|16.76|16.68|89
1730872730000|2024-11-06 05:58:50|16.9|16.65|16.85|16.6|16.9|16.65|16.85|16.55|53
1730872740000|2024-11-06 05:59:00|16.86|16.55|16.82|16.57|16.87|16.67|16.75|16.55|0
1730872750000|2024-11-06 05:59:10|16.75|16.67|16.81|16.51|16.84|16.67|16.69|16.51|3
1730872760000|2024-11-06 05:59:20|16.8|16.55|16.79|16.54|16.81|16.56|16.77|16.52|0
1730872770000|2024-11-06 05:59:30|16.77|16.52|16.77|16.52|16.77|16.52|16.77|16.52|0
1730872790000|2024-11-06 05:59:50|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1730872800000|2024-11-06 06:00:00|16.71|16.63|16.73|16.65|16.81|16.65|16.71|16.56|0
1730872810000|2024-11-06 06:00:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730872820000|2024-11-06 06:00:20|16.73|16.65|16.73|16.65|16.82|16.65|16.73|16.57|0
1730872830000|2024-11-06 06:00:30|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1730872880000|2024-11-06 06:01:20|16.81|16.56|16.82|16.57|16.82|16.57|16.81|16.56|0
1730872890000|2024-11-06 06:01:30|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1730872930000|2024-11-06 06:02:10|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1730872940000|2024-11-06 06:02:20|16.81|16.56|16.82|16.57|16.82|16.57|16.81|16.56|0
1730872950000|2024-11-06 06:02:30|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1730872970000|2024-11-06 06:02:50|16.82|16.57|16.81|16.56|16.82|16.57|16.81|16.56|0
1730873000000|2024-11-06 06:03:20|16.85|16.55|16.82|16.57|16.85|16.57|16.82|16.55|4
1730873030000|2024-11-06 06:03:50|16.83|16.58|16.82|16.57|16.83|16.58|16.82|16.57|0
1730873060000|2024-11-06 06:04:20|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1730873070000|2024-11-06 06:04:30|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1730873180000|2024-11-06 06:06:20|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1730873190000|2024-11-06 06:06:30|16.82|16.57|16.82|16.57|16.82|16.57|16.8|16.55|0
1730873210000|2024-11-06 06:06:50|16.83|16.58|16.8|16.55|16.83|16.58|16.8|16.55|0
1730873260000|2024-11-06 06:07:40|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1730873270000|2024-11-06 06:07:50|16.84|16.59|16.8|16.55|16.84|16.59|16.79|16.54|10
1730873280000|2024-11-06 06:08:00|16.79|16.54|16.8|16.55|16.8|16.55|16.79|16.54|0
1730873300000|2024-11-06 06:08:20|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1730873310000|2024-11-06 06:08:30|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1730873390000|2024-11-06 06:09:50|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1730873400000|2024-11-06 06:10:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1730873410000|2024-11-06 06:10:10|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1730873420000|2024-11-06 06:10:20|16.86|16.61|16.81|16.56|16.86|16.61|16.81|16.56|0
1730873430000|2024-11-06 06:10:30|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1730873440000|2024-11-06 06:10:40|16.85|16.6|16.79|16.54|16.86|16.61|16.79|16.54|0
1730873450000|2024-11-06 06:10:50|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1730873560000|2024-11-06 06:12:40|16.7|16.62|16.8|16.55|16.8|16.62|16.7|16.55|0
1730873570000|2024-11-06 06:12:50|16.81|16.56|16.8|16.55|16.81|16.56|16.8|16.55|0
1730873610000|2024-11-06 06:13:30|16.81|16.56|16.8|16.55|16.81|16.56|16.8|16.55|0
1730873660000|2024-11-06 06:14:20|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1730873670000|2024-11-06 06:14:30|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1730873730000|2024-11-06 06:15:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|13
1730873750000|2024-11-06 06:15:50|16.69|16.61|16.69|16.61|16.7|16.62|16.69|16.61|0
1730873780000|2024-11-06 06:16:20|16.68|16.6|16.62|16.54|16.76|16.6|16.62|16.51|7
1730873800000|2024-11-06 06:16:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730873810000|2024-11-06 06:16:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730873820000|2024-11-06 06:17:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730873830000|2024-11-06 06:17:10|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|0
1730874090000|2024-11-06 06:21:30|16.6|16.52|16.62|16.54|16.62|16.54|16.59|16.51|3
1730874100000|2024-11-06 06:21:40|16.72|16.47|16.62|16.54|16.72|16.54|16.61|16.47|12
1730874200000|2024-11-06 06:23:20|16.59|16.51|16.6|16.52|16.6|16.52|16.57|16.49|2
1730874210000|2024-11-06 06:23:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1730874230000|2024-11-06 06:23:50|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1730874240000|2024-11-06 06:24:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730874250000|2024-11-06 06:24:10|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1730874260000|2024-11-06 06:24:20|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1730874300000|2024-11-06 06:25:00|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|0
1730874370000|2024-11-06 06:26:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|5
1730874380000|2024-11-06 06:26:20|16.64|16.56|16.64|16.56|16.64|16.56|16.63|16.55|5
1730874390000|2024-11-06 06:26:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730874420000|2024-11-06 06:27:00|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|0
1730874430000|2024-11-06 06:27:10|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|3
1730874490000|2024-11-06 06:28:10|16.59|16.51|16.59|16.51|16.61|16.53|16.59|16.51|1
1730874540000|2024-11-06 06:29:00|16.61|16.53|16.6|16.52|16.61|16.53|16.59|16.51|2
1730874560000|2024-11-06 06:29:20|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|1
1730874570000|2024-11-06 06:29:30|16.6|16.52|16.61|16.53|16.61|16.53|16.6|16.52|1
1730874580000|2024-11-06 06:29:40|16.62|16.54|16.62|16.54|16.64|16.56|16.61|16.53|5
1730874590000|2024-11-06 06:29:50|16.64|16.56|16.61|16.53|16.64|16.56|16.59|16.51|4
1730874600000|2024-11-06 06:30:00|16.59|16.51|16.59|16.51|16.61|16.53|16.59|16.51|0
1730874610000|2024-11-06 06:30:10|16.58|16.5|16.61|16.53|16.69|16.53|16.58|16.42|39
1730874620000|2024-11-06 06:30:20|16.6|16.52|16.61|16.53|16.61|16.53|16.59|16.51|0
1730874640000|2024-11-06 06:30:40|16.59|16.51|16.59|16.51|16.61|16.53|16.59|16.51|0
1730874660000|2024-11-06 06:31:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|0
1730874670000|2024-11-06 06:31:10|16.6|16.52|16.59|16.51|16.61|16.53|16.59|16.51|0
1730874680000|2024-11-06 06:31:20|16.6|16.52|16.61|16.53|16.61|16.53|16.59|16.51|0
1730874690000|2024-11-06 06:31:30|16.6|16.52|16.61|16.53|16.61|16.53|16.59|16.51|0
1730874700000|2024-11-06 06:31:40|16.6|16.52|16.61|16.53|16.61|16.53|16.59|16.51|0
1730874720000|2024-11-06 06:32:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1730874730000|2024-11-06 06:32:10|16.6|16.52|16.61|16.53|16.61|16.53|16.59|16.51|0
1730874740000|2024-11-06 06:32:20|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1730874760000|2024-11-06 06:32:40|16.57|16.49|16.54|16.46|16.64|16.49|16.52|16.39|17
1730874770000|2024-11-06 06:32:50|16.64|16.39|16.54|16.46|16.64|16.46|16.54|16.39|0
1730874780000|2024-11-06 06:33:00|16.64|16.39|16.54|16.46|16.64|16.46|16.54|16.39|0
1730874790000|2024-11-06 06:33:10|16.64|16.39|16.54|16.46|16.64|16.46|16.54|16.39|0
1730874810000|2024-11-06 06:33:30|||||||||9
1730874830000|2024-11-06 06:33:50|16.6|16.35|16.53|16.45|16.62|16.46|16.53|16.35|14
1730874840000|2024-11-06 06:34:00|16.54|16.46|16.53|16.45|16.62|16.46|16.49|16.35|21
1730874850000|2024-11-06 06:34:10|16.62|16.37|16.6|16.35|16.63|16.46|16.53|16.35|0
1730874860000|2024-11-06 06:34:20|16.53|16.45|16.62|16.37|16.62|16.46|16.49|16.35|2
1730874870000|2024-11-06 06:34:30|16.64|16.39|16.56|16.48|16.64|16.48|16.56|16.39|0
1730874880000|2024-11-06 06:34:40|16.64|16.39|16.56|16.48|16.64|16.48|16.56|16.37|0
1730874890000|2024-11-06 06:34:50|16.62|16.37|16.62|16.37|16.62|16.37|16.62|16.37|0
1730874900000|2024-11-06 06:35:00|16.54|16.46|16.62|16.37|16.64|16.46|16.48|16.37|0
1730874910000|2024-11-06 06:35:10|16.54|16.46|16.54|16.46|16.62|16.46|16.54|16.37|46
1730874920000|2024-11-06 06:35:20|16.56|16.48|16.62|16.37|16.64|16.48|16.56|16.37|1
1730874940000|2024-11-06 06:35:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1730874950000|2024-11-06 06:35:50|16.65|16.4|16.52|16.44|16.65|16.48|16.52|16.4|15
1730874960000|2024-11-06 06:36:00|16.5|16.42|16.47|16.39|16.5|16.42|16.47|16.39|11
1730874970000|2024-11-06 06:36:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|4
1730875010000|2024-11-06 06:36:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|11
1730875030000|2024-11-06 06:37:10|16.45|16.37|16.44|16.36|16.47|16.39|16.42|16.34|1
1730875060000|2024-11-06 06:37:40|16.55|16.3|16.55|16.3|16.55|16.3|16.55|16.3|0
1730875070000|2024-11-06 06:37:50|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|0
1730875090000|2024-11-06 06:38:10|16.47|16.39|16.57|16.32|16.57|16.39|16.47|16.32|0
1730875120000|2024-11-06 06:38:40|||||||||2
1730875130000|2024-11-06 06:38:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1730875160000|2024-11-06 06:39:20|16.57|16.32|16.52|16.44|16.6|16.44|16.49|16.32|0
1730875180000|2024-11-06 06:39:40|16.58|16.33|16.52|16.44|16.58|16.44|16.52|16.33|0
1730875190000|2024-11-06 06:39:50|16.57|16.32|16.47|16.39|16.57|16.39|16.47|16.32|2
1730875210000|2024-11-06 06:40:10|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1730875230000|2024-11-06 06:40:30|16.52|16.44|16.47|16.39|16.58|16.44|16.47|16.33|0
1730875240000|2024-11-06 06:40:40|16.49|16.41|16.57|16.32|16.58|16.41|16.47|16.32|0
1730875260000|2024-11-06 06:41:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|1
1730875270000|2024-11-06 06:41:10|16.58|16.33|16.47|16.39|16.58|16.39|16.47|16.32|0
1730875290000|2024-11-06 06:41:30|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|0
1730875320000|2024-11-06 06:42:00|16.43|16.35|16.42|16.34|16.43|16.35|16.41|16.33|3
1730875350000|2024-11-06 06:42:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1730875360000|2024-11-06 06:42:40|16.38|16.3|16.35|16.27|16.38|16.3|16.35|16.27|18
1730875390000|2024-11-06 06:43:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|2
1730875410000|2024-11-06 06:43:30|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|0
1730875420000|2024-11-06 06:43:40|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1730875430000|2024-11-06 06:43:50|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1730875490000|2024-11-06 06:44:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1730875500000|2024-11-06 06:45:00|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|0
1730875520000|2024-11-06 06:45:20|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1730875530000|2024-11-06 06:45:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1730875680000|2024-11-06 06:48:00|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|0
1730875700000|2024-11-06 06:48:20|16.34|16.26|16.34|16.26|16.34|16.26|16.33|16.25|0
1730875710000|2024-11-06 06:48:30|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|0
1730875770000|2024-11-06 06:49:30|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|5
1730875790000|2024-11-06 06:49:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1730875830000|2024-11-06 06:50:30|16.33|16.25|16.29|16.21|16.33|16.25|16.29|16.21|1
1730875850000|2024-11-06 06:50:50|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|0
1730875870000|2024-11-06 06:51:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1730875930000|2024-11-06 06:52:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|8
1730875950000|2024-11-06 06:52:30|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1730875960000|2024-11-06 06:52:40|16.25|16.17|16.26|16.18|16.26|16.18|16.23|16.15|1
1730875970000|2024-11-06 06:52:50|16.24|16.16|16.27|16.19|16.27|16.19|16.24|16.16|0
1730875990000|2024-11-06 06:53:10|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|0
1730876000000|2024-11-06 06:53:20|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|0
1730876010000|2024-11-06 06:53:30|16.25|16.17|16.24|16.16|16.27|16.19|16.24|16.16|0
1730876020000|2024-11-06 06:53:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1730876030000|2024-11-06 06:53:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1730876040000|2024-11-06 06:54:00|16.23|16.15|16.23|16.15|16.26|16.18|16.23|16.15|1
1730876050000|2024-11-06 06:54:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1730876060000|2024-11-06 06:54:20|||||||||1
1730876070000|2024-11-06 06:54:30|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|1
1730876080000|2024-11-06 06:54:40|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|3
1730876140000|2024-11-06 06:55:40|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|0
1730876150000|2024-11-06 06:55:50|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1730876160000|2024-11-06 06:56:00|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|9
1730876170000|2024-11-06 06:56:10|16.21|16.13|16.2|16.12|16.22|16.14|16.2|16.12|8
1730876180000|2024-11-06 06:56:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1730876200000|2024-11-06 06:56:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1730876210000|2024-11-06 06:56:50|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1730876220000|2024-11-06 06:57:00|16.22|16.14|16.22|16.14|16.22|16.14|16.2|16.12|0
1730876230000|2024-11-06 06:57:10|16.2|16.12|16.2|16.12|16.22|16.14|16.2|16.12|0
1730876240000|2024-11-06 06:57:20|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1730876250000|2024-11-06 06:57:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1730876260000|2024-11-06 06:57:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1730876280000|2024-11-06 06:58:00|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|0
1730876340000|2024-11-06 06:59:00|||||||||2
1730876360000|2024-11-06 06:59:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|1
1730876380000|2024-11-06 06:59:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1730876400000|2024-11-06 07:00:00|16.24|16.16|16.22|16.14|16.24|16.16|16.2|16.12|21
1730876410000|2024-11-06 07:00:10|16.2|16.12|16.2|16.12|16.22|16.14|16.2|16.12|0
1730876420000|2024-11-06 07:00:20|16.22|16.14|16.2|16.12|16.23|16.15|16.2|16.12|28
1730876430000|2024-11-06 07:00:30|16.22|16.14|16.15|16.07|16.22|16.14|16.15|16.07|4
1730876440000|2024-11-06 07:00:40|16.13|16.05|16.17|16.09|16.17|16.09|16.13|16.05|6
1730876450000|2024-11-06 07:00:50|16.2|16.12|16.2|16.12|16.23|16.15|16.2|16.12|21
1730876460000|2024-11-06 07:01:00|16.18|16.1|16.23|16.15|16.23|16.15|16.18|16.1|3
1730876520000|2024-11-06 07:02:00|16.27|16.19|16.23|16.15|16.27|16.19|16.23|16.15|2
1730876530000|2024-11-06 07:02:10|||||||||9
1730876540000|2024-11-06 07:02:20|||||||||3
1730876550000|2024-11-06 07:02:30|16.25|16.17|16.25|16.17|16.25|16.17|16.23|16.15|8
1730876570000|2024-11-06 07:02:50|16.28|16.2|16.25|16.17|16.28|16.2|16.23|16.15|16
1730876580000|2024-11-06 07:03:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|2
1730876590000|2024-11-06 07:03:10|16.24|16.16|16.25|16.17|16.25|16.17|16.23|16.15|5
1730876600000|2024-11-06 07:03:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|2
1730876620000|2024-11-06 07:03:40|||||||||1
1730876640000|2024-11-06 07:04:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|9
1730876660000|2024-11-06 07:04:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|11
1730876690000|2024-11-06 07:04:50|16.19|16.11|16.2|16.12|16.2|16.12|16.18|16.1|2
1730876700000|2024-11-06 07:05:00|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|18
1730876710000|2024-11-06 07:05:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1730876720000|2024-11-06 07:05:20|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|3
1730876730000|2024-11-06 07:05:30|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|2
1730876740000|2024-11-06 07:05:40|||||||||38
1730876750000|2024-11-06 07:05:50|||||||||1
1730876760000|2024-11-06 07:06:00|||||||||1
1730876770000|2024-11-06 07:06:10|16.18|16.1|16.17|16.09|16.2|16.12|16.17|16.09|88
1730876780000|2024-11-06 07:06:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|48
1730876810000|2024-11-06 07:06:50|||||||||4
1730876820000|2024-11-06 07:07:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|53
1730876830000|2024-11-06 07:07:10|16.09|16.01|16.12|16.04|16.12|16.04|16.09|16.01|1
1730876840000|2024-11-06 07:07:20|||||||||2
1730876850000|2024-11-06 07:07:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|2
1730876860000|2024-11-06 07:07:40|16.12|16.04|16.13|16.05|16.13|16.05|16.12|16.04|62
1730876880000|2024-11-06 07:08:00|||||||||5
1730876890000|2024-11-06 07:08:10|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|184
1730876900000|2024-11-06 07:08:20|||||||||1
1730876910000|2024-11-06 07:08:30|||||||||2
1730876930000|2024-11-06 07:08:50|16.03|15.95|16.07|15.99|16.07|15.99|16.03|15.95|11
1730876940000|2024-11-06 07:09:00|16.08|16|16.1|16.02|16.1|16.02|16.08|16|3
1730876950000|2024-11-06 07:09:10|16.12|16.04|16.1|16.02|16.13|16.05|16.1|16.02|11
1730876960000|2024-11-06 07:09:20|16.08|16|16.1|16.02|16.1|16.02|16.08|16|9
1730876980000|2024-11-06 07:09:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|5
1730876990000|2024-11-06 07:09:50|||||||||3
1730877010000|2024-11-06 07:10:10|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|0
1730877030000|2024-11-06 07:10:30|||||||||40
1730877040000|2024-11-06 07:10:40|16.17|16.09|16.12|16.04|16.17|16.09|16.12|16.04|67
1730877050000|2024-11-06 07:10:50|16.14|16.06|16.17|16.09|16.17|16.09|16.12|16.04|10
1730877060000|2024-11-06 07:11:00|||||||||2
1730877080000|2024-11-06 07:11:20|||||||||2
1730877090000|2024-11-06 07:11:30|||||||||4
1730877110000|2024-11-06 07:11:50|16.16|16.08|16.12|16.04|16.16|16.08|16.12|16.04|3
1730877120000|2024-11-06 07:12:00|16.14|16.06|16.15|16.07|16.17|16.09|16.14|16.06|65
1730877140000|2024-11-06 07:12:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1730877150000|2024-11-06 07:12:30|||||||||5
1730877170000|2024-11-06 07:12:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1730877180000|2024-11-06 07:13:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1730877190000|2024-11-06 07:13:10|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|1
1730877200000|2024-11-06 07:13:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1730877210000|2024-11-06 07:13:30|16.12|16.04|16.12|16.04|16.13|16.05|16.12|16.04|1
1730877220000|2024-11-06 07:13:40|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|0
1730877230000|2024-11-06 07:13:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|2
1730877240000|2024-11-06 07:14:00|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1730877270000|2024-11-06 07:14:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1730877280000|2024-11-06 07:14:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1730877320000|2024-11-06 07:15:20|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1730877330000|2024-11-06 07:15:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1730877340000|2024-11-06 07:15:40|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|2
1730877360000|2024-11-06 07:16:00|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|9
1730877370000|2024-11-06 07:16:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|4
1730877380000|2024-11-06 07:16:20|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1730877390000|2024-11-06 07:16:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|4
1730877410000|2024-11-06 07:16:50|16.15|16.07|16.12|16.04|16.17|16.09|16.12|16.04|14
1730877450000|2024-11-06 07:17:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|2
1730877460000|2024-11-06 07:17:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1730877500000|2024-11-06 07:18:20|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|26
1730877520000|2024-11-06 07:18:40|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|16
1730877560000|2024-11-06 07:19:20|||||||||4
1730877580000|2024-11-06 07:19:40|||||||||9
1730877760000|2024-11-06 07:22:40|16.15|16.07|16.17|16.09|16.17|16.09|16.15|16.07|5
1730877810000|2024-11-06 07:23:30|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|18
1730877830000|2024-11-06 07:23:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|2
1730877840000|2024-11-06 07:24:00|16.08|16|16.08|16|16.08|16|16.08|16|0
1730877850000|2024-11-06 07:24:10|16.07|15.99|16.08|16|16.08|16|16.07|15.99|0
1730877860000|2024-11-06 07:24:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1730877870000|2024-11-06 07:24:30|16.12|16.04|16.13|16.05|16.13|16.05|16.12|16.04|14
1730877880000|2024-11-06 07:24:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1730877890000|2024-11-06 07:24:50|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|94
1730877900000|2024-11-06 07:25:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1730877930000|2024-11-06 07:25:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|9
1730877940000|2024-11-06 07:25:40|||||||||18
1730877970000|2024-11-06 07:26:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|68
1730878000000|2024-11-06 07:26:40|||||||||44
1730878090000|2024-11-06 07:28:10|16.08|16|16.05|15.97|16.08|16|16.03|15.95|21
1730878100000|2024-11-06 07:28:20|||||||||4
1730878120000|2024-11-06 07:28:40|16.08|16|16.08|16|16.08|16|16.08|16|6
1730878140000|2024-11-06 07:29:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|3
1730878150000|2024-11-06 07:29:10|16.08|16|16.1|16.02|16.1|16.02|16.08|16|18
1730878160000|2024-11-06 07:29:20|16.09|16.01|16.09|16.01|16.09|16.01|16.08|16|5
1730878180000|2024-11-06 07:29:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1730878190000|2024-11-06 07:29:50|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|6
1730878200000|2024-11-06 07:30:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1730878240000|2024-11-06 07:30:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|9
1730878250000|2024-11-06 07:30:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1730878330000|2024-11-06 07:32:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|52
1730878590000|2024-11-06 07:36:30|||||||||3
1730878610000|2024-11-06 07:36:50|16.15|16.07|16.15|16.07|16.18|16.1|16.15|16.07|11
1730878630000|2024-11-06 07:37:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1730878650000|2024-11-06 07:37:30|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|4
1730878660000|2024-11-06 07:37:40|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|4
1730878680000|2024-11-06 07:38:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|2
1730878690000|2024-11-06 07:38:10|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|1
1730878700000|2024-11-06 07:38:20|||||||||7
1730878710000|2024-11-06 07:38:30|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|6
1730878740000|2024-11-06 07:39:00|16.16|16.08|16.18|16.1|16.18|16.1|16.15|16.07|4
1730878750000|2024-11-06 07:39:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|29
1730878800000|2024-11-06 07:40:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|2
1730878860000|2024-11-06 07:41:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1730878900000|2024-11-06 07:41:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1730878910000|2024-11-06 07:41:50|16.2|16.12|16.15|16.07|16.2|16.12|16.15|16.07|0
1730878920000|2024-11-06 07:42:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1730878940000|2024-11-06 07:42:20|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|3
1730878950000|2024-11-06 07:42:30|16.2|16.12|16.23|16.15|16.23|16.15|16.2|16.12|10
1730878960000|2024-11-06 07:42:40|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|2
1730878970000|2024-11-06 07:42:50|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|8
1730878990000|2024-11-06 07:43:10|||||||||2
1730879040000|2024-11-06 07:44:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|2
1730879060000|2024-11-06 07:44:20|16.26|16.18|16.26|16.18|16.28|16.2|16.25|16.17|40
1730879070000|2024-11-06 07:44:30|16.23|16.15|16.25|16.17|16.28|16.2|16.23|16.15|12
1730879080000|2024-11-06 07:44:40|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|6
1730879090000|2024-11-06 07:44:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|2
1730879100000|2024-11-06 07:45:00|16.27|16.19|16.28|16.2|16.28|16.2|16.26|16.18|4
1730879110000|2024-11-06 07:45:10|||||||||1
1730879170000|2024-11-06 07:46:10|16.27|16.19|16.26|16.18|16.28|16.2|16.26|16.18|6
1730879180000|2024-11-06 07:46:20|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|4
1730879190000|2024-11-06 07:46:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|2
1730879200000|2024-11-06 07:46:40|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|0
1730879210000|2024-11-06 07:46:50|16.3|16.22|16.28|16.2|16.33|16.25|16.28|16.2|111
1730879220000|2024-11-06 07:47:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|2
1730879230000|2024-11-06 07:47:10|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1730879270000|2024-11-06 07:47:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|25
1730879280000|2024-11-06 07:48:00|16.28|16.2|16.31|16.23|16.31|16.23|16.28|16.2|0
1730879290000|2024-11-06 07:48:10|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|0
1730879300000|2024-11-06 07:48:20|||||||||1
1730879420000|2024-11-06 07:50:20|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|22
1730879430000|2024-11-06 07:50:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1730879440000|2024-11-06 07:50:40|16.33|16.25|16.3|16.22|16.33|16.25|16.3|16.22|2
1730879450000|2024-11-06 07:50:50|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|2
1730879460000|2024-11-06 07:51:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1730879470000|2024-11-06 07:51:10|||||||||3
1730879490000|2024-11-06 07:51:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1730879500000|2024-11-06 07:51:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1730879510000|2024-11-06 07:51:50|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|0
1730879520000|2024-11-06 07:52:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1730879530000|2024-11-06 07:52:10|16.3|16.22|16.28|16.2|16.3|16.22|16.28|16.2|0
1730879550000|2024-11-06 07:52:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|2
1730879560000|2024-11-06 07:52:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1730879570000|2024-11-06 07:52:50|||||||||3
1730879590000|2024-11-06 07:53:10|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|0
1730879630000|2024-11-06 07:53:50|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|4
1730879640000|2024-11-06 07:54:00|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|2
1730879660000|2024-11-06 07:54:20|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|1
1730879680000|2024-11-06 07:54:40|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1730879690000|2024-11-06 07:54:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|4
1730879720000|2024-11-06 07:55:20|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1730879730000|2024-11-06 07:55:30|16.26|16.18|16.28|16.2|16.28|16.2|16.25|16.17|6
1730879760000|2024-11-06 07:56:00|16.26|16.18|16.26|16.18|16.28|16.2|16.26|16.18|7
1730879770000|2024-11-06 07:56:10|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|2
1730879780000|2024-11-06 07:56:20|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|10
1730879790000|2024-11-06 07:56:30|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|2
1730879800000|2024-11-06 07:56:40|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|0
1730879810000|2024-11-06 07:56:50|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|0
1730879820000|2024-11-06 07:57:00|16.26|16.18|16.27|16.19|16.28|16.2|16.26|16.18|2
1730879830000|2024-11-06 07:57:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1730879840000|2024-11-06 07:57:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|2
1730879850000|2024-11-06 07:57:30|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1730879880000|2024-11-06 07:58:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|2
1730879890000|2024-11-06 07:58:10|16.26|16.18|16.28|16.2|16.28|16.2|16.26|16.18|4
1730879910000|2024-11-06 07:58:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|16
1730879920000|2024-11-06 07:58:40|16.25|16.17|16.25|16.17|16.25|16.17|16.23|16.15|0
1730879940000|2024-11-06 07:59:00|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1730879970000|2024-11-06 07:59:30|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1730880000000|2024-11-06 08:00:00|16.27|16.19|16.18|16.1|16.27|16.19|16.18|16.1|64
1730880010000|2024-11-06 08:00:10|16.2|16.12|16.26|16.18|16.26|16.18|16.2|16.12|18
1730880020000|2024-11-06 08:00:20|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|40
1730880070000|2024-11-06 08:01:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|206
1730880090000|2024-11-06 08:01:30|16.23|16.15|16.18|16.1|16.23|16.15|16.18|16.1|12
1730880100000|2024-11-06 08:01:40|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|2
1730880110000|2024-11-06 08:01:50|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|0
1730880130000|2024-11-06 08:02:10|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|0
1730880140000|2024-11-06 08:02:20|16.2|16.12|16.2|16.12|16.2|16.12|16.18|16.1|1
1730880150000|2024-11-06 08:02:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1730880160000|2024-11-06 08:02:40|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|1
1730880180000|2024-11-06 08:03:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|7
1730880190000|2024-11-06 08:03:10|16.18|16.1|16.18|16.1|16.21|16.13|16.18|16.1|7
1730880200000|2024-11-06 08:03:20|||||||||1
1730880210000|2024-11-06 08:03:30|||||||||6
1730880230000|2024-11-06 08:03:50|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|7
1730880240000|2024-11-06 08:04:00|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|2
1730880260000|2024-11-06 08:04:20|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|7
1730880280000|2024-11-06 08:04:40|16.13|16.05|16.13|16.05|16.15|16.07|16.13|16.05|0
1730880290000|2024-11-06 08:04:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|2
1730880300000|2024-11-06 08:05:00|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|9
1730880310000|2024-11-06 08:05:10|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|8
1730880320000|2024-11-06 08:05:20|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|12
1730880330000|2024-11-06 08:05:30|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1730880360000|2024-11-06 08:06:00|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1730880370000|2024-11-06 08:06:10|16.11|16.03|16.11|16.03|16.12|16.04|16.11|16.03|12
1730880380000|2024-11-06 08:06:20|16.12|16.04|16.15|16.07|16.15|16.07|16.12|16.04|13
1730880390000|2024-11-06 08:06:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1730880400000|2024-11-06 08:06:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1730880420000|2024-11-06 08:07:00|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|0
1730880430000|2024-11-06 08:07:10|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|0
1730880450000|2024-11-06 08:07:30|||||||||1
1730880470000|2024-11-06 08:07:50|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|0
1730880480000|2024-11-06 08:08:00|16.16|16.08|16.16|16.08|16.16|16.08|16.13|16.05|0
1730880490000|2024-11-06 08:08:10|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|1
1730880500000|2024-11-06 08:08:20|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|14
1730880520000|2024-11-06 08:08:40|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1730880530000|2024-11-06 08:08:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1730880540000|2024-11-06 08:09:00|16.16|16.08|16.16|16.08|16.16|16.08|16.13|16.05|0
1730880550000|2024-11-06 08:09:10|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1730880560000|2024-11-06 08:09:20|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|11
1730880600000|2024-11-06 08:10:00|16.19|16.11|16.2|16.12|16.21|16.13|16.19|16.11|5
1730880610000|2024-11-06 08:10:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|10
1730880720000|2024-11-06 08:12:00|16.16|16.08|16.13|16.05|16.16|16.08|16.13|16.05|188
1730880790000|2024-11-06 08:13:10|||||||||6
1730880810000|2024-11-06 08:13:30|||||||||41
1730880850000|2024-11-06 08:14:10|16.08|16|16.08|16|16.08|16|16.08|16|39
1730880870000|2024-11-06 08:14:30|16.1|16.02|16.1|16.02|16.11|16.03|16.1|16.02|47
1730880890000|2024-11-06 08:14:50|16.08|16|16.13|16.05|16.13|16.05|16.08|16|93
1730880910000|2024-11-06 08:15:10|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|54
1730880920000|2024-11-06 08:15:20|16.13|16.05|16.13|16.05|16.13|16.05|16.1|16.02|0
1730880930000|2024-11-06 08:15:30|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|56
1730880980000|2024-11-06 08:16:20|||||||||50
1730880990000|2024-11-06 08:16:30|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|56
1730881000000|2024-11-06 08:16:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|2
1730881010000|2024-11-06 08:16:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|85
1730881060000|2024-11-06 08:17:40|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|186
1730881070000|2024-11-06 08:17:50|16.16|16.08|16.15|16.07|16.17|16.09|16.15|16.07|186
1730881080000|2024-11-06 08:18:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|34
1730881090000|2024-11-06 08:18:10|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|47
1730881100000|2024-11-06 08:18:20|16.12|16.04|16.07|15.99|16.12|16.04|16.07|15.99|22
1730881110000|2024-11-06 08:18:30|16.1|16.02|16.1|16.02|16.12|16.04|16.1|16.02|5
1730881120000|2024-11-06 08:18:40|16.12|16.04|16.15|16.07|16.15|16.07|16.12|16.04|5
1730881130000|2024-11-06 08:18:50|16.11|16.03|16.12|16.04|16.13|16.05|16.1|16.02|114
1730881140000|2024-11-06 08:19:00|16.13|16.05|16.1|16.02|16.13|16.05|16.1|16.02|16
1730881160000|2024-11-06 08:19:20|16.12|16.04|16.15|16.07|16.15|16.07|16.12|16.04|87
1730881170000|2024-11-06 08:19:30|||||||||101
1730881180000|2024-11-06 08:19:40|||||||||1
1730881190000|2024-11-06 08:19:50|16.13|16.05|16.13|16.05|16.13|16.05|16.11|16.03|36
1730881200000|2024-11-06 08:20:00|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|73
1730881220000|2024-11-06 08:20:20|||||||||1
1730881240000|2024-11-06 08:20:40|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1730881250000|2024-11-06 08:20:50|16.13|16.05|16.1|16.02|16.15|16.07|16.1|16.02|132
1730881260000|2024-11-06 08:21:00|16.11|16.03|16.11|16.03|16.13|16.05|16.1|16.02|19
1730881270000|2024-11-06 08:21:10|16.13|16.05|16.1|16.02|16.15|16.07|16.1|16.02|13
1730881320000|2024-11-06 08:22:00|||||||||2
1730881350000|2024-11-06 08:22:30|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|1
1730881380000|2024-11-06 08:23:00|16.11|16.03|16.11|16.03|16.12|16.04|16.1|16.02|6
1730881390000|2024-11-06 08:23:10|16.12|16.04|16.13|16.05|16.13|16.05|16.11|16.03|7
1730881400000|2024-11-06 08:23:20|16.15|16.07|16.17|16.09|16.22|16.14|16.15|16.07|339
1730881420000|2024-11-06 08:23:40|16.22|16.14|16.17|16.09|16.22|16.14|16.17|16.09|52
1730881430000|2024-11-06 08:23:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|27
1730881440000|2024-11-06 08:24:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|24
1730881470000|2024-11-06 08:24:30|||||||||2
1730881490000|2024-11-06 08:24:50|||||||||1
1730881510000|2024-11-06 08:25:10|||||||||18
1730881560000|2024-11-06 08:26:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|35
1730881570000|2024-11-06 08:26:10|||||||||2
1730881580000|2024-11-06 08:26:20|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|1
1730881600000|2024-11-06 08:26:40|||||||||2
1730881640000|2024-11-06 08:27:20|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|91
1730881660000|2024-11-06 08:27:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|4
1730881670000|2024-11-06 08:27:50|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|2
1730881690000|2024-11-06 08:28:10|||||||||1
1730881700000|2024-11-06 08:28:20|||||||||1
1730881710000|2024-11-06 08:28:30|||||||||49
1730881740000|2024-11-06 08:29:00|||||||||28
1730881760000|2024-11-06 08:29:20|||||||||1
1730881770000|2024-11-06 08:29:30|||||||||29
1730881780000|2024-11-06 08:29:40|||||||||1
1730881800000|2024-11-06 08:30:00|16.11|16.03|16.12|16.04|16.12|16.04|16.11|16.03|3
1730881810000|2024-11-06 08:30:10|16.09|16.01|16.07|15.99|16.09|16.01|16.07|15.99|2
1730881830000|2024-11-06 08:30:30|||||||||2
1730881860000|2024-11-06 08:31:00|||||||||42
1730881900000|2024-11-06 08:31:40|||||||||1
1730881910000|2024-11-06 08:31:50|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|100
1730881920000|2024-11-06 08:32:00|||||||||3
1730881940000|2024-11-06 08:32:20|16|15.92|15.97|15.89|16|15.92|15.97|15.89|71
1730881950000|2024-11-06 08:32:30|||||||||29
1730881960000|2024-11-06 08:32:40|||||||||9
1730881970000|2024-11-06 08:32:50|||||||||1899
1730881990000|2024-11-06 08:33:10|||||||||57
1730882040000|2024-11-06 08:34:00|16|15.92|15.97|15.89|16.02|15.94|15.97|15.89|92
1730882050000|2024-11-06 08:34:10|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|6
1730882060000|2024-11-06 08:34:20|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1730882070000|2024-11-06 08:34:30|15.97|15.89|15.95|15.87|15.97|15.89|15.95|15.87|1
1730882080000|2024-11-06 08:34:40|15.97|15.89|15.95|15.87|15.98|15.9|15.95|15.87|51
1730882090000|2024-11-06 08:34:50|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|0
1730882100000|2024-11-06 08:35:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|50
1730882120000|2024-11-06 08:35:20|||||||||4
1730882170000|2024-11-06 08:36:10|||||||||1
1730882200000|2024-11-06 08:36:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|3
1730882210000|2024-11-06 08:36:50|||||||||3
1730882220000|2024-11-06 08:37:00|16.02|15.94|16.03|15.95|16.03|15.95|15.98|15.9|80
1730882260000|2024-11-06 08:37:40|16.08|16|16.08|16|16.08|16|16.08|16|21
1730882290000|2024-11-06 08:38:10|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|5
1730882300000|2024-11-06 08:38:20|16.08|16|16.07|15.99|16.08|16|16.07|15.99|15
1730882310000|2024-11-06 08:38:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1730882320000|2024-11-06 08:38:40|16.05|15.97|16.05|15.97|16.05|15.97|16.03|15.95|0
1730882330000|2024-11-06 08:38:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1730882390000|2024-11-06 08:39:50|||||||||2
1730882440000|2024-11-06 08:40:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|77
1730882450000|2024-11-06 08:40:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|3
1730882460000|2024-11-06 08:41:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|2
1730882470000|2024-11-06 08:41:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|2
1730882480000|2024-11-06 08:41:20|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|12
1730882490000|2024-11-06 08:41:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1730882510000|2024-11-06 08:41:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|28
1730882530000|2024-11-06 08:42:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|36
1730882550000|2024-11-06 08:42:30|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|7
1730882560000|2024-11-06 08:42:40|16|15.92|16.01|15.93|16.02|15.94|16|15.92|95
1730882570000|2024-11-06 08:42:50|16|15.92|16.02|15.94|16.02|15.94|16|15.92|1
1730882580000|2024-11-06 08:43:00|16|15.92|16|15.92|16|15.92|16|15.92|6
1730882620000|2024-11-06 08:43:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|38
1730882630000|2024-11-06 08:43:50|16|15.92|16.02|15.94|16.02|15.94|16|15.92|136
1730882650000|2024-11-06 08:44:10|16.03|15.95|16.05|15.97|16.05|15.97|16.02|15.94|0
1730882660000|2024-11-06 08:44:20|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|0
1730882680000|2024-11-06 08:44:40|16.03|15.95|16.03|15.95|16.05|15.97|16.03|15.95|0
1730882690000|2024-11-06 08:44:50|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1730882720000|2024-11-06 08:45:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1730882730000|2024-11-06 08:45:30|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1730882740000|2024-11-06 08:45:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1730882750000|2024-11-06 08:45:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1730882760000|2024-11-06 08:46:00|16.03|15.95|16.03|15.95|16.05|15.97|16.03|15.95|0
1730882770000|2024-11-06 08:46:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1730882790000|2024-11-06 08:46:30|16.02|15.94|16|15.92|16.02|15.94|16|15.92|113
1730882800000|2024-11-06 08:46:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|6
1730882810000|2024-11-06 08:46:50|16.05|15.97|16.01|15.93|16.05|15.97|16.01|15.93|0
1730882820000|2024-11-06 08:47:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1730882840000|2024-11-06 08:47:20|16.02|15.94|16.02|15.94|16.02|15.94|16.01|15.93|52
1730882870000|2024-11-06 08:47:50|16|15.92|16|15.92|16|15.92|16|15.92|56
1730882890000|2024-11-06 08:48:10|||||||||3
1730882900000|2024-11-06 08:48:20|||||||||7
1730882920000|2024-11-06 08:48:40|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|22
1730882930000|2024-11-06 08:48:50|16|15.92|16|15.92|16|15.92|16|15.92|5
1730882950000|2024-11-06 08:49:10|||||||||10
1730882970000|2024-11-06 08:49:30|15.97|15.89|16|15.92|16|15.92|15.97|15.89|18
1730883020000|2024-11-06 08:50:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1730883030000|2024-11-06 08:50:30|16|15.92|16|15.92|16|15.92|16|15.92|0
1730883040000|2024-11-06 08:50:40|15.99|15.91|16|15.92|16|15.92|15.98|15.9|3
1730883050000|2024-11-06 08:50:50|||||||||4
1730883060000|2024-11-06 08:51:00|||||||||8
1730883070000|2024-11-06 08:51:10|||||||||22
1730883120000|2024-11-06 08:52:00|15.95|15.87|16|15.92|16|15.92|15.95|15.87|22
1730883130000|2024-11-06 08:52:10|15.99|15.91|15.99|15.91|16|15.92|15.98|15.9|9
1730883140000|2024-11-06 08:52:20|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|3
1730883150000|2024-11-06 08:52:30|16|15.92|16|15.92|16|15.92|16|15.92|0
1730883180000|2024-11-06 08:53:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1730883190000|2024-11-06 08:53:10|16.01|15.93|16.01|15.93|16.01|15.93|16|15.92|1
1730883200000|2024-11-06 08:53:20|16.03|15.95|16.04|15.96|16.04|15.96|16.03|15.95|8
1730883210000|2024-11-06 08:53:30|16.05|15.97|16.02|15.94|16.05|15.97|16.02|15.94|0
1730883220000|2024-11-06 08:53:40|16.03|15.95|16.01|15.93|16.03|15.95|16|15.92|23
1730883230000|2024-11-06 08:53:50|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|0
1730883240000|2024-11-06 08:54:00|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|0
1730883260000|2024-11-06 08:54:20|16.08|16|16.05|15.97|16.09|16.01|16.05|15.97|119
1730883310000|2024-11-06 08:55:10|16.06|15.98|16.06|15.98|16.06|15.98|16.05|15.97|8
1730883330000|2024-11-06 08:55:30|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|124
1730883340000|2024-11-06 08:55:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|9
1730883350000|2024-11-06 08:55:50|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|6
1730883360000|2024-11-06 08:56:00|16.06|15.98|16.07|15.99|16.07|15.99|16.06|15.98|15
1730883370000|2024-11-06 08:56:10|16.06|15.98|16.08|16|16.08|16|16.06|15.98|4
1730883380000|2024-11-06 08:56:20|16.07|15.99|16.08|16|16.08|16|16.07|15.99|0
1730883390000|2024-11-06 08:56:30|16.1|16.02|16.07|15.99|16.1|16.02|16.07|15.99|0
1730883400000|2024-11-06 08:56:40|||||||||16
1730883410000|2024-11-06 08:56:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|1
1730883470000|2024-11-06 08:57:50|16.08|16|16.07|15.99|16.1|16.02|16.07|15.99|0
1730883510000|2024-11-06 08:58:30|16.08|16|16.08|16|16.08|16|16.07|15.99|0
1730883520000|2024-11-06 08:58:40|16.07|15.99|16.07|15.99|16.08|16|16.07|15.99|0
1730883530000|2024-11-06 08:58:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1730883540000|2024-11-06 08:59:00|16.07|15.99|16.08|16|16.1|16.02|16.07|15.99|0
1730883550000|2024-11-06 08:59:10|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|18
1730883570000|2024-11-06 08:59:30|16.08|16|16.1|16.02|16.1|16.02|16.08|16|24
1730883580000|2024-11-06 08:59:40|16.05|15.97|16.06|15.98|16.1|16.02|16.05|15.97|18
1730883590000|2024-11-06 08:59:50|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|0
1730883600000|2024-11-06 09:00:00|16.08|16|16.1|16.02|16.1|16.02|16.06|15.98|18
1730883610000|2024-11-06 09:00:10|16.06|15.98|16.08|16|16.08|16|16.06|15.98|19
1730883630000|2024-11-06 09:00:30|||||||||9
1730883640000|2024-11-06 09:00:40|||||||||6
1730883660000|2024-11-06 09:01:00|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|1
1730883670000|2024-11-06 09:01:10|16.06|15.98|16.08|16|16.08|16|16.06|15.98|64
1730883680000|2024-11-06 09:01:20|16.05|15.97|16.05|15.97|16.06|15.98|16.05|15.97|0
1730883730000|2024-11-06 09:02:10|16.08|16|16.06|15.98|16.08|16|16.06|15.98|9
1730883740000|2024-11-06 09:02:20|||||||||9
1730883750000|2024-11-06 09:02:30|16.08|16|16.08|16|16.08|16|16.06|15.98|0
1730883760000|2024-11-06 09:02:40|||||||||9
1730883770000|2024-11-06 09:02:50|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|1
1730883780000|2024-11-06 09:03:00|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|0
1730883790000|2024-11-06 09:03:10|16.06|15.98|16.08|16|16.08|16|16.06|15.98|9
1730883820000|2024-11-06 09:03:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|25
1730883840000|2024-11-06 09:04:00|16.06|15.98|16.05|15.97|16.08|16|16.05|15.97|27
1730883870000|2024-11-06 09:04:30|||||||||1
1730883880000|2024-11-06 09:04:40|16.08|16|16.08|16|16.08|16|16.06|15.98|0
1730883890000|2024-11-06 09:04:50|||||||||47
1730883910000|2024-11-06 09:05:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|41
1730883950000|2024-11-06 09:05:50|||||||||26
1730883960000|2024-11-06 09:06:00|||||||||25
1730883990000|2024-11-06 09:06:30|||||||||2
1730884070000|2024-11-06 09:07:50|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|5
1730884100000|2024-11-06 09:08:20|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1730884110000|2024-11-06 09:08:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1730884120000|2024-11-06 09:08:40|||||||||2
1730884130000|2024-11-06 09:08:50|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|11
1730884140000|2024-11-06 09:09:00|16.18|16.1|16.18|16.1|16.18|16.1|16.17|16.09|0
1730884150000|2024-11-06 09:09:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1730884170000|2024-11-06 09:09:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|13
1730884180000|2024-11-06 09:09:40|||||||||6
1730884210000|2024-11-06 09:10:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|19
1730884230000|2024-11-06 09:10:30|||||||||1
1730884240000|2024-11-06 09:10:40|||||||||9
1730884250000|2024-11-06 09:10:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|5
1730884270000|2024-11-06 09:11:10|||||||||1
1730884300000|2024-11-06 09:11:40|16.18|16.1|16.18|16.1|16.2|16.12|16.18|16.1|28
1730884310000|2024-11-06 09:11:50|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|5
1730884350000|2024-11-06 09:12:30|||||||||30
1730884400000|2024-11-06 09:13:20|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|15
1730884410000|2024-11-06 09:13:30|||||||||5
1730884420000|2024-11-06 09:13:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|17
1730884430000|2024-11-06 09:13:50|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|0
1730884440000|2024-11-06 09:14:00|||||||||14
1730884450000|2024-11-06 09:14:10|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|14
1730884460000|2024-11-06 09:14:20|||||||||1
1730884500000|2024-11-06 09:15:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1730884510000|2024-11-06 09:15:10|16.2|16.12|16.2|16.12|16.2|16.12|16.18|16.1|0
1730884520000|2024-11-06 09:15:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1730884530000|2024-11-06 09:15:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|7
1730884540000|2024-11-06 09:15:40|||||||||19
1730884550000|2024-11-06 09:15:50|||||||||42
1730884580000|2024-11-06 09:16:20|||||||||280
1730884610000|2024-11-06 09:16:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|13
1730884730000|2024-11-06 09:18:50|16.23|16.15|16.23|16.15|16.25|16.17|16.21|16.13|106
1730884740000|2024-11-06 09:19:00|16.21|16.13|16.21|16.13|16.23|16.15|16.21|16.13|9
1730884770000|2024-11-06 09:19:30|||||||||19
1730884800000|2024-11-06 09:20:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|34
1730884810000|2024-11-06 09:20:10|16.21|16.13|16.24|16.16|16.26|16.18|16.21|16.13|23
1730884820000|2024-11-06 09:20:20|16.26|16.18|16.23|16.15|16.26|16.18|16.23|16.15|7
1730884830000|2024-11-06 09:20:30|16.21|16.13|16.21|16.13|16.24|16.16|16.21|16.13|50
1730884840000|2024-11-06 09:20:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|76
1730884850000|2024-11-06 09:20:50|16.25|16.17|16.21|16.13|16.25|16.17|16.21|16.13|22
1730884860000|2024-11-06 09:21:00|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|0
1730884870000|2024-11-06 09:21:10|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|10
1730884890000|2024-11-06 09:21:30|||||||||7
1730884900000|2024-11-06 09:21:40|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|0
1730884910000|2024-11-06 09:21:50|16.26|16.18|16.19|16.11|16.26|16.18|16.19|16.11|513
1730884920000|2024-11-06 09:22:00|16.2|16.12|16.21|16.13|16.21|16.13|16.2|16.12|90
1730884930000|2024-11-06 09:22:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|106
1730884940000|2024-11-06 09:22:20|||||||||55
1730884950000|2024-11-06 09:22:30|||||||||90
1730884960000|2024-11-06 09:22:40|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1730884970000|2024-11-06 09:22:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1730884980000|2024-11-06 09:23:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1730884990000|2024-11-06 09:23:10|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|0
1730885000000|2024-11-06 09:23:20|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|0
1730885010000|2024-11-06 09:23:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|137
1730885020000|2024-11-06 09:23:40|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|71
1730885030000|2024-11-06 09:23:50|||||||||123
1730885040000|2024-11-06 09:24:00|||||||||48
1730885050000|2024-11-06 09:24:10|||||||||1
1730885060000|2024-11-06 09:24:20|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|9
1730885070000|2024-11-06 09:24:30|16.19|16.11|16.2|16.12|16.21|16.13|16.19|16.11|5
1730885080000|2024-11-06 09:24:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|1
1730885090000|2024-11-06 09:24:50|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1730885100000|2024-11-06 09:25:00|16.16|16.08|16.19|16.11|16.19|16.11|16.16|16.08|0
1730885110000|2024-11-06 09:25:10|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|0
1730885120000|2024-11-06 09:25:20|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|6
1730885130000|2024-11-06 09:25:30|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|0
1730885170000|2024-11-06 09:26:10|16.18|16.1|16.18|16.1|16.19|16.11|16.18|16.1|0
1730885180000|2024-11-06 09:26:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1730885210000|2024-11-06 09:26:50|||||||||6
1730885230000|2024-11-06 09:27:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1124
1730885240000|2024-11-06 09:27:20|||||||||9
1730885260000|2024-11-06 09:27:40|||||||||209
1730885270000|2024-11-06 09:27:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|112
1730885310000|2024-11-06 09:28:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|20
1730885340000|2024-11-06 09:29:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|44
1730885370000|2024-11-06 09:29:30|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|119
1730885380000|2024-11-06 09:29:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|6
1730885400000|2024-11-06 09:30:00|||||||||3
1730885430000|2024-11-06 09:30:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|96
1730885440000|2024-11-06 09:30:40|16.27|16.19|16.26|16.18|16.28|16.2|16.26|16.18|58
1730885460000|2024-11-06 09:31:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|13
1730885470000|2024-11-06 09:31:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|37
1730885490000|2024-11-06 09:31:30|||||||||1
1730885510000|2024-11-06 09:31:50|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1730885520000|2024-11-06 09:32:00|||||||||5
1730885540000|2024-11-06 09:32:20|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|8
1730885550000|2024-11-06 09:32:30|16.23|16.15|16.26|16.18|16.26|16.18|16.21|16.13|23
1730885560000|2024-11-06 09:32:40|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1730885570000|2024-11-06 09:32:50|16.25|16.17|16.26|16.18|16.26|16.18|16.23|16.15|1
1730885580000|2024-11-06 09:33:00|16.25|16.17|16.25|16.17|16.26|16.18|16.25|16.17|0
1730885590000|2024-11-06 09:33:10|16.26|16.18|16.23|16.15|16.26|16.18|16.23|16.15|0
1730885600000|2024-11-06 09:33:20|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1730885610000|2024-11-06 09:33:30|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|0
1730885620000|2024-11-06 09:33:40|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|0
1730885630000|2024-11-06 09:33:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1730885640000|2024-11-06 09:34:00|||||||||14
1730885700000|2024-11-06 09:35:00|16.28|16.2|16.28|16.2|16.28|16.2|16.26|16.18|52
1730885750000|2024-11-06 09:35:50|||||||||1
1730885760000|2024-11-06 09:36:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|2
1730885790000|2024-11-06 09:36:30|16.28|16.2|16.28|16.2|16.28|16.2|16.26|16.18|151
1730885810000|2024-11-06 09:36:50|||||||||4
1730885820000|2024-11-06 09:37:00|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|19
1730885840000|2024-11-06 09:37:20|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1730885860000|2024-11-06 09:37:40|16.27|16.19|16.27|16.19|16.28|16.2|16.27|16.19|12
1730885870000|2024-11-06 09:37:50|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|5
1730885880000|2024-11-06 09:38:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1730885900000|2024-11-06 09:38:20|16.33|16.25|16.3|16.22|16.33|16.25|16.3|16.22|198
1730885910000|2024-11-06 09:38:30|16.31|16.23|16.28|16.2|16.32|16.24|16.28|16.2|10
1730885920000|2024-11-06 09:38:40|16.3|16.22|16.32|16.24|16.33|16.25|16.3|16.22|45
1730885930000|2024-11-06 09:38:50|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|1
1730885940000|2024-11-06 09:39:00|||||||||3
1730885950000|2024-11-06 09:39:10|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|6
1730885960000|2024-11-06 09:39:20|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|0
1730885970000|2024-11-06 09:39:30|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|58
1730885980000|2024-11-06 09:39:40|16.32|16.24|16.33|16.25|16.33|16.25|16.32|16.24|9
1730886000000|2024-11-06 09:40:00|||||||||1
1730886010000|2024-11-06 09:40:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|86
1730886020000|2024-11-06 09:40:20|16.31|16.23|16.31|16.23|16.33|16.25|16.31|16.23|5
1730886030000|2024-11-06 09:40:30|||||||||4
1730886040000|2024-11-06 09:40:40|16.33|16.25|16.31|16.23|16.35|16.27|16.31|16.23|133
1730886050000|2024-11-06 09:40:50|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|104
1730886060000|2024-11-06 09:41:00|||||||||2
1730886070000|2024-11-06 09:41:10|||||||||2
1730886110000|2024-11-06 09:41:50|||||||||1
1730886120000|2024-11-06 09:42:00|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|37
1730886130000|2024-11-06 09:42:10|16.32|16.24|16.32|16.24|16.33|16.25|16.31|16.23|43
1730886140000|2024-11-06 09:42:20|16.33|16.25|16.32|16.24|16.36|16.28|16.31|16.23|104
1730886150000|2024-11-06 09:42:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1730886160000|2024-11-06 09:42:40|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|65
1730886170000|2024-11-06 09:42:50|16.33|16.25|16.33|16.25|16.33|16.25|16.32|16.24|226
1730886180000|2024-11-06 09:43:00|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|53
1730886190000|2024-11-06 09:43:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|3
1730886200000|2024-11-06 09:43:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|39
1730886220000|2024-11-06 09:43:40|||||||||3
1730886280000|2024-11-06 09:44:40|||||||||24
1730886290000|2024-11-06 09:44:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|53
1730886310000|2024-11-06 09:45:10|||||||||2
1730886330000|2024-11-06 09:45:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|96
1730886380000|2024-11-06 09:46:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|154
1730886390000|2024-11-06 09:46:30|16.34|16.26|16.34|16.26|16.35|16.27|16.34|16.26|75
1730886400000|2024-11-06 09:46:40|16.35|16.27|16.35|16.27|16.35|16.27|16.34|16.26|1
1730886410000|2024-11-06 09:46:50|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|11
1730886420000|2024-11-06 09:47:00|||||||||2
1730886440000|2024-11-06 09:47:20|||||||||5
1730886450000|2024-11-06 09:47:30|||||||||50
1730886460000|2024-11-06 09:47:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|54
1730886470000|2024-11-06 09:47:50|16.34|16.26|16.35|16.27|16.35|16.27|16.33|16.25|175
1730886480000|2024-11-06 09:48:00|16.38|16.3|16.38|16.3|16.38|16.3|16.36|16.28|0
1730886500000|2024-11-06 09:48:20|||||||||3
1730886510000|2024-11-06 09:48:30|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1730886530000|2024-11-06 09:48:50|16.36|16.28|16.35|16.27|16.38|16.3|16.35|16.27|0
1730886540000|2024-11-06 09:49:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|29
1730886570000|2024-11-06 09:49:30|||||||||5
1730886650000|2024-11-06 09:50:50|||||||||1
1730886800000|2024-11-06 09:53:20|||||||||2
1730886830000|2024-11-06 09:53:50|||||||||1
1730886850000|2024-11-06 09:54:10|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|5
1730886860000|2024-11-06 09:54:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|138
1730886940000|2024-11-06 09:55:40|||||||||1
1730886960000|2024-11-06 09:56:00|||||||||1
1730886990000|2024-11-06 09:56:30|16.25|16.17|16.28|16.2|16.28|16.2|16.23|16.15|111
1730887000000|2024-11-06 09:56:40|||||||||1
1730887010000|2024-11-06 09:56:50|||||||||1
1730887050000|2024-11-06 09:57:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|59
1730887100000|2024-11-06 09:58:20|||||||||2
1730887130000|2024-11-06 09:58:50|16.21|16.13|16.21|16.13|16.21|16.13|16.2|16.12|144
1730887140000|2024-11-06 09:59:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|91
1730887150000|2024-11-06 09:59:10|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|0
1730887160000|2024-11-06 09:59:20|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|108
1730887170000|2024-11-06 09:59:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|65
1730887180000|2024-11-06 09:59:40|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|63
1730887200000|2024-11-06 10:00:00|||||||||20
1730887230000|2024-11-06 10:00:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|12
1730887240000|2024-11-06 10:00:40|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|3
1730887250000|2024-11-06 10:00:50|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|6
1730887260000|2024-11-06 10:01:00|16.15|16.07|16.15|16.07|16.15|16.07|16.13|16.05|0
1730887270000|2024-11-06 10:01:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1730887280000|2024-11-06 10:01:20|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|0
1730887290000|2024-11-06 10:01:30|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1730887300000|2024-11-06 10:01:40|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1730887370000|2024-11-06 10:02:50|16.15|16.07|16.15|16.07|16.18|16.1|16.15|16.07|52
1730887380000|2024-11-06 10:03:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1730887390000|2024-11-06 10:03:10|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|8
1730887400000|2024-11-06 10:03:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|7
1730887410000|2024-11-06 10:03:30|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|6
1730887420000|2024-11-06 10:03:40|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|0
1730887430000|2024-11-06 10:03:50|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1730887450000|2024-11-06 10:04:10|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|6
1730887520000|2024-11-06 10:05:20|||||||||11
1730887540000|2024-11-06 10:05:40|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|7
1730887570000|2024-11-06 10:06:10|16.19|16.11|16.19|16.11|16.19|16.11|16.18|16.1|7
1730887580000|2024-11-06 10:06:20|16.18|16.1|16.23|16.15|16.23|16.15|16.18|16.1|8
1730887590000|2024-11-06 10:06:30|16.22|16.14|16.18|16.1|16.23|16.15|16.18|16.1|2
1730887610000|2024-11-06 10:06:50|||||||||2
1730887620000|2024-11-06 10:07:00|16.19|16.11|16.18|16.1|16.2|16.12|16.18|16.1|14
1730887650000|2024-11-06 10:07:30|||||||||5
1730887730000|2024-11-06 10:08:50|||||||||1
1730887740000|2024-11-06 10:09:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1730887750000|2024-11-06 10:09:10|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1730887760000|2024-11-06 10:09:20|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|0
1730887810000|2024-11-06 10:10:10|16.13|16.05|16.14|16.06|16.14|16.06|16.13|16.05|18
1730887820000|2024-11-06 10:10:20|16.15|16.07|16.16|16.08|16.18|16.1|16.15|16.07|0
1730887830000|2024-11-06 10:10:30|16.15|16.07|16.15|16.07|16.16|16.08|16.15|16.07|0
1730887840000|2024-11-06 10:10:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1730887860000|2024-11-06 10:11:00|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|31
1730887900000|2024-11-06 10:11:40|16.2|16.12|16.23|16.15|16.23|16.15|16.2|16.12|19
1730887910000|2024-11-06 10:11:50|||||||||1
1730887950000|2024-11-06 10:12:30|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|91
1730887970000|2024-11-06 10:12:50|||||||||1
1730888040000|2024-11-06 10:14:00|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1730888060000|2024-11-06 10:14:20|||||||||5
1730888090000|2024-11-06 10:14:50|||||||||1
1730888100000|2024-11-06 10:15:00|16.16|16.08|16.16|16.08|16.18|16.1|16.16|16.08|0
1730888110000|2024-11-06 10:15:10|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|15
1730888170000|2024-11-06 10:16:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|107
1730888180000|2024-11-06 10:16:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1730888190000|2024-11-06 10:16:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1730888200000|2024-11-06 10:16:40|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|0
1730888210000|2024-11-06 10:16:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1730888220000|2024-11-06 10:17:00|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|7
1730888260000|2024-11-06 10:17:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|58
1730888270000|2024-11-06 10:17:50|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|54
1730888320000|2024-11-06 10:18:40|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|10
1730888370000|2024-11-06 10:19:30|||||||||1
1730888450000|2024-11-06 10:20:50|||||||||2
1730888460000|2024-11-06 10:21:00|||||||||5
1730888470000|2024-11-06 10:21:10|||||||||7
1730888480000|2024-11-06 10:21:20|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1730888500000|2024-11-06 10:21:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1730888510000|2024-11-06 10:21:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1730888600000|2024-11-06 10:23:20|||||||||9
1730888630000|2024-11-06 10:23:50|||||||||1
1730888810000|2024-11-06 10:26:50|||||||||51
1730888840000|2024-11-06 10:27:20|||||||||1
1730888870000|2024-11-06 10:27:50|||||||||5
1730888920000|2024-11-06 10:28:40|||||||||1
1730888930000|2024-11-06 10:28:50|||||||||4
1730888990000|2024-11-06 10:29:50|||||||||1
1730889000000|2024-11-06 10:30:00|||||||||9
1730889010000|2024-11-06 10:30:10|||||||||100
1730889120000|2024-11-06 10:32:00|||||||||46
1730889130000|2024-11-06 10:32:10|||||||||18
1730889170000|2024-11-06 10:32:50|||||||||1
1730889180000|2024-11-06 10:33:00|||||||||5
1730889190000|2024-11-06 10:33:10|||||||||2
1730889220000|2024-11-06 10:33:40|||||||||29
1730889230000|2024-11-06 10:33:50|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|42
1730889250000|2024-11-06 10:34:10|||||||||18
1730889260000|2024-11-06 10:34:20|||||||||9
1730889330000|2024-11-06 10:35:30|||||||||28
1730889350000|2024-11-06 10:35:50|||||||||1
1730889390000|2024-11-06 10:36:30|||||||||1
1730889470000|2024-11-06 10:37:50|||||||||1
1730889530000|2024-11-06 10:38:50|||||||||1
1730889560000|2024-11-06 10:39:20|||||||||1
1730889630000|2024-11-06 10:40:30|||||||||52
1730889650000|2024-11-06 10:40:50|||||||||1
1730889660000|2024-11-06 10:41:00|||||||||33
1730889670000|2024-11-06 10:41:10|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|27
1730889680000|2024-11-06 10:41:20|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|5
1730889690000|2024-11-06 10:41:30|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1730889700000|2024-11-06 10:41:40|16.21|16.13|16.2|16.12|16.21|16.13|16.2|16.12|0
1730889710000|2024-11-06 10:41:50|||||||||45
1730889720000|2024-11-06 10:42:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|21
1730889750000|2024-11-06 10:42:30|||||||||2
1730889760000|2024-11-06 10:42:40|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|7
1730889840000|2024-11-06 10:44:00|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|6
1730889890000|2024-11-06 10:44:50|||||||||1
1730889960000|2024-11-06 10:46:00|||||||||10
1730889980000|2024-11-06 10:46:20|||||||||26
1730889990000|2024-11-06 10:46:30|||||||||10
1730890070000|2024-11-06 10:47:50|||||||||1
1730890080000|2024-11-06 10:48:00|||||||||5
1730890120000|2024-11-06 10:48:40|||||||||2
1730890130000|2024-11-06 10:48:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|4
1730890190000|2024-11-06 10:49:50|||||||||9
1730890220000|2024-11-06 10:50:20|||||||||3
1730890230000|2024-11-06 10:50:30|||||||||6
1730890240000|2024-11-06 10:50:40|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|0
1730890250000|2024-11-06 10:50:50|||||||||1
1730890300000|2024-11-06 10:51:40|||||||||20
1730890310000|2024-11-06 10:51:50|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|11
1730890340000|2024-11-06 10:52:20|||||||||3
1730890350000|2024-11-06 10:52:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1730890360000|2024-11-06 10:52:40|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|13
1730890380000|2024-11-06 10:53:00|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|10
1730890390000|2024-11-06 10:53:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|29
1730890430000|2024-11-06 10:53:50|||||||||1
1730890460000|2024-11-06 10:54:20|16.27|16.19|16.3|16.22|16.3|16.22|16.27|16.19|30
1730890500000|2024-11-06 10:55:00|16.28|16.2|16.27|16.19|16.3|16.22|16.27|16.19|41
1730890530000|2024-11-06 10:55:30|||||||||2
1730890600000|2024-11-06 10:56:40|16.3|16.22|16.3|16.22|16.3|16.22|16.28|16.2|0
1730890610000|2024-11-06 10:56:50|16.28|16.2|16.28|16.2|16.3|16.22|16.28|16.2|2
1730890620000|2024-11-06 10:57:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1730890650000|2024-11-06 10:57:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1730890760000|2024-11-06 10:59:20|||||||||12
1730890780000|2024-11-06 10:59:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1730890790000|2024-11-06 10:59:50|||||||||1
1730890800000|2024-11-06 11:00:00|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|2
1730890810000|2024-11-06 11:00:10|16.28|16.2|16.28|16.2|16.3|16.22|16.28|16.2|0
1730890820000|2024-11-06 11:00:20|16.3|16.22|16.22|16.14|16.3|16.22|16.22|16.14|43
1730890890000|2024-11-06 11:01:30|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|9
1730890900000|2024-11-06 11:01:40|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|0
1730890970000|2024-11-06 11:02:50|||||||||1
1730891090000|2024-11-06 11:04:50|||||||||8
1730891150000|2024-11-06 11:05:50|||||||||1
1730891170000|2024-11-06 11:06:10|||||||||6
1730891180000|2024-11-06 11:06:20|||||||||18
1730891330000|2024-11-06 11:08:50|||||||||1
1730891340000|2024-11-06 11:09:00|||||||||4
1730891360000|2024-11-06 11:09:20|||||||||65
1730891450000|2024-11-06 11:10:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|47
1730891510000|2024-11-06 11:11:50|||||||||1
1730891580000|2024-11-06 11:13:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|134
1730891650000|2024-11-06 11:14:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|22
1730891690000|2024-11-06 11:14:50|||||||||1
1730891790000|2024-11-06 11:16:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|37
1730891800000|2024-11-06 11:16:40|16.27|16.19|16.24|16.16|16.27|16.19|16.24|16.16|109
1730891810000|2024-11-06 11:16:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1730891870000|2024-11-06 11:17:50|||||||||1
1730891880000|2024-11-06 11:18:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|34
1730891890000|2024-11-06 11:18:10|16.24|16.16|16.23|16.15|16.25|16.17|16.23|16.15|49
1730891910000|2024-11-06 11:18:30|||||||||11
1730891920000|2024-11-06 11:18:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|103
1730891930000|2024-11-06 11:18:50|16.23|16.15|16.23|16.15|16.23|16.15|16.22|16.14|19
1730891940000|2024-11-06 11:19:00|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|3
1730891950000|2024-11-06 11:19:10|||||||||2
1730891960000|2024-11-06 11:19:20|||||||||3
1730891990000|2024-11-06 11:19:50|||||||||15
1730892040000|2024-11-06 11:20:40|||||||||1
1730892050000|2024-11-06 11:20:50|||||||||15
1730892220000|2024-11-06 11:23:40|||||||||1
1730892230000|2024-11-06 11:23:50|||||||||2
1730892290000|2024-11-06 11:24:50|||||||||4
1730892310000|2024-11-06 11:25:10|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|0
1730892350000|2024-11-06 11:25:50|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|0
1730892400000|2024-11-06 11:26:40|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|794
1730892410000|2024-11-06 11:26:50|16.24|16.16|16.24|16.16|16.25|16.17|16.23|16.15|115
1730892420000|2024-11-06 11:27:00|16.25|16.17|16.25|16.17|16.28|16.2|16.25|16.17|0
1730892430000|2024-11-06 11:27:10|16.27|16.19|16.27|16.19|16.27|16.19|16.25|16.17|0
1730892440000|2024-11-06 11:27:20|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|0
1730892450000|2024-11-06 11:27:30|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|0
1730892460000|2024-11-06 11:27:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1730892470000|2024-11-06 11:27:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|23
1730892480000|2024-11-06 11:28:00|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|232
1730892500000|2024-11-06 11:28:20|||||||||46
1730892510000|2024-11-06 11:28:30|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|5
1730892520000|2024-11-06 11:28:40|||||||||3
1730892530000|2024-11-06 11:28:50|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|4
1730892550000|2024-11-06 11:29:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|16
1730892560000|2024-11-06 11:29:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|50
1730892570000|2024-11-06 11:29:30|16.34|16.26|16.34|16.26|16.35|16.27|16.32|16.24|0
1730892580000|2024-11-06 11:29:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|51
1730892590000|2024-11-06 11:29:50|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|0
1730892600000|2024-11-06 11:30:00|16.34|16.26|16.34|16.26|16.35|16.27|16.34|16.26|0
1730892610000|2024-11-06 11:30:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|2
1730892630000|2024-11-06 11:30:30|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1730892640000|2024-11-06 11:30:40|||||||||1
1730892660000|2024-11-06 11:31:00|||||||||1
1730892670000|2024-11-06 11:31:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|81
1730892700000|2024-11-06 11:31:40|||||||||2
1730892710000|2024-11-06 11:31:50|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|131
1730892730000|2024-11-06 11:32:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1730892740000|2024-11-06 11:32:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1730892750000|2024-11-06 11:32:30|||||||||2
1730892760000|2024-11-06 11:32:40|16.4|16.32|16.4|16.32|16.4|16.32|16.39|16.31|0
1730892770000|2024-11-06 11:32:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|9
1730892780000|2024-11-06 11:33:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1730892790000|2024-11-06 11:33:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1730892800000|2024-11-06 11:33:20|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|0
1730892810000|2024-11-06 11:33:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1730892820000|2024-11-06 11:33:40|16.37|16.29|16.4|16.32|16.4|16.32|16.37|16.29|0
1730892830000|2024-11-06 11:33:50|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|108
1730892840000|2024-11-06 11:34:00|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|10
1730892860000|2024-11-06 11:34:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|45
1730892870000|2024-11-06 11:34:30|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|7
1730892880000|2024-11-06 11:34:40|||||||||2
1730892890000|2024-11-06 11:34:50|16.44|16.36|16.44|16.36|16.45|16.37|16.42|16.34|0
1730892900000|2024-11-06 11:35:00|||||||||2
1730892910000|2024-11-06 11:35:10|||||||||5
1730892920000|2024-11-06 11:35:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1730892930000|2024-11-06 11:35:30|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|21
1730892950000|2024-11-06 11:35:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|3
1730892990000|2024-11-06 11:36:30|16.41|16.33|16.41|16.33|16.41|16.33|16.4|16.32|13
1730893000000|2024-11-06 11:36:40|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|50
1730893110000|2024-11-06 11:38:30|||||||||1
1730893130000|2024-11-06 11:38:50|||||||||6
1730893140000|2024-11-06 11:39:00|||||||||2
1730893150000|2024-11-06 11:39:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1730893160000|2024-11-06 11:39:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|118
1730893180000|2024-11-06 11:39:40|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|48
1730893190000|2024-11-06 11:39:50|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|40
1730893230000|2024-11-06 11:40:30|||||||||3
1730893250000|2024-11-06 11:40:50|||||||||1
1730893260000|2024-11-06 11:41:00|||||||||3
1730893310000|2024-11-06 11:41:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|23
1730893320000|2024-11-06 11:42:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|16
1730893340000|2024-11-06 11:42:20|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|52
1730893350000|2024-11-06 11:42:30|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|0
1730893370000|2024-11-06 11:42:50|||||||||22
1730893380000|2024-11-06 11:43:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|110
1730893390000|2024-11-06 11:43:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|15
1730893400000|2024-11-06 11:43:20|16.35|16.27|16.35|16.27|16.37|16.29|16.34|16.26|0
1730893410000|2024-11-06 11:43:30|16.34|16.26|16.39|16.31|16.39|16.31|16.34|16.26|74
1730893440000|2024-11-06 11:44:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|11
1730893470000|2024-11-06 11:44:30|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|75
1730893480000|2024-11-06 11:44:40|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|302
1730893490000|2024-11-06 11:44:50|||||||||1
1730893500000|2024-11-06 11:45:00|||||||||1
1730893520000|2024-11-06 11:45:20|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|55
1730893530000|2024-11-06 11:45:30|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|0
1730893540000|2024-11-06 11:45:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1730893550000|2024-11-06 11:45:50|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|61
1730893610000|2024-11-06 11:46:50|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|69
1730893620000|2024-11-06 11:47:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1730893650000|2024-11-06 11:47:30|16.37|16.29|16.38|16.3|16.39|16.31|16.37|16.29|10
1730893660000|2024-11-06 11:47:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|4
1730893670000|2024-11-06 11:47:50|||||||||1
1730893680000|2024-11-06 11:48:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|394
1730893700000|2024-11-06 11:48:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|4
1730893710000|2024-11-06 11:48:30|16.45|16.37|16.44|16.36|16.45|16.37|16.42|16.34|5
1730893720000|2024-11-06 11:48:40|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1730893730000|2024-11-06 11:48:50|||||||||8
1730893740000|2024-11-06 11:49:00|||||||||3
1730893760000|2024-11-06 11:49:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|22
1730893790000|2024-11-06 11:49:50|16.46|16.38|16.45|16.37|16.47|16.39|16.45|16.37|24
1730893820000|2024-11-06 11:50:20|||||||||1
1730893840000|2024-11-06 11:50:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|18
1730893850000|2024-11-06 11:50:50|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|1
1730893870000|2024-11-06 11:51:10|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|49
1730893880000|2024-11-06 11:51:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|12
1730893900000|2024-11-06 11:51:40|||||||||25
1730893950000|2024-11-06 11:52:30|||||||||3
1730893960000|2024-11-06 11:52:40|||||||||1
1730893970000|2024-11-06 11:52:50|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1730894000000|2024-11-06 11:53:20|16.47|16.39|16.47|16.39|16.49|16.41|16.45|16.37|0
1730894010000|2024-11-06 11:53:30|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|105
1730894030000|2024-11-06 11:53:50|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|25
1730894040000|2024-11-06 11:54:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|7
1730894070000|2024-11-06 11:54:30|||||||||3
1730894100000|2024-11-06 11:55:00|16.49|16.41|16.47|16.39|16.5|16.42|16.47|16.39|15
1730894110000|2024-11-06 11:55:10|16.45|16.37|16.45|16.37|16.47|16.39|16.45|16.37|0
1730894120000|2024-11-06 11:55:20|16.49|16.41|16.49|16.41|16.49|16.41|16.47|16.39|0
1730894130000|2024-11-06 11:55:30|16.47|16.39|16.5|16.42|16.5|16.42|16.47|16.39|10
1730894160000|2024-11-06 11:56:00|||||||||6
1730894190000|2024-11-06 11:56:30|||||||||1
1730894210000|2024-11-06 11:56:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|23
1730894230000|2024-11-06 11:57:10|||||||||100
1730894260000|2024-11-06 11:57:40|||||||||24
1730894280000|2024-11-06 11:58:00|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|72
1730894290000|2024-11-06 11:58:10|||||||||2
1730894340000|2024-11-06 11:59:00|||||||||1
1730894350000|2024-11-06 11:59:10|||||||||1
1730894370000|2024-11-06 11:59:30|16.52|16.44|16.52|16.44|16.52|16.44|16.49|16.41|335
1730894380000|2024-11-06 11:59:40|||||||||11
1730894390000|2024-11-06 11:59:50|||||||||1
1730894420000|2024-11-06 12:00:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|57
1730894430000|2024-11-06 12:00:30|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|8
1730894450000|2024-11-06 12:00:50|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|7
1730894470000|2024-11-06 12:01:10|16.51|16.43|16.51|16.43|16.52|16.44|16.51|16.43|137
1730894480000|2024-11-06 12:01:20|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|2
1730894490000|2024-11-06 12:01:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1730894510000|2024-11-06 12:01:50|||||||||1
1730894540000|2024-11-06 12:02:20|||||||||5
1730894560000|2024-11-06 12:02:40|||||||||10
1730894570000|2024-11-06 12:02:50|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1730894580000|2024-11-06 12:03:00|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1730894640000|2024-11-06 12:04:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|78
1730894660000|2024-11-06 12:04:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|37
1730894670000|2024-11-06 12:04:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1730894690000|2024-11-06 12:04:50|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|31
1730894710000|2024-11-06 12:05:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1730894720000|2024-11-06 12:05:20|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|56
1730894750000|2024-11-06 12:05:50|||||||||1
1730894930000|2024-11-06 12:08:50|||||||||1
1730894950000|2024-11-06 12:09:10|||||||||5
1730894970000|2024-11-06 12:09:30|||||||||5
1730895010000|2024-11-06 12:10:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|94
1730895030000|2024-11-06 12:10:30|||||||||1
1730895040000|2024-11-06 12:10:40|||||||||5
1730895060000|2024-11-06 12:11:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|10
1730895070000|2024-11-06 12:11:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|2
1730895110000|2024-11-06 12:11:50|||||||||1
1730895220000|2024-11-06 12:13:40|||||||||47
1730895280000|2024-11-06 12:14:40|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|8
1730895290000|2024-11-06 12:14:50|||||||||1
1730895370000|2024-11-06 12:16:10|||||||||5
1730895400000|2024-11-06 12:16:40|||||||||134
1730895420000|2024-11-06 12:17:00|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|5
1730895470000|2024-11-06 12:17:50|16.39|16.31|16.42|16.34|16.42|16.34|16.39|16.31|258
1730895530000|2024-11-06 12:18:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|10
1730895550000|2024-11-06 12:19:10|16.46|16.38|16.42|16.34|16.46|16.38|16.42|16.34|5
1730895560000|2024-11-06 12:19:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|54
1730895620000|2024-11-06 12:20:20|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|20
1730895640000|2024-11-06 12:20:40|16.47|16.39|16.47|16.39|16.47|16.39|16.46|16.38|7
1730895650000|2024-11-06 12:20:50|||||||||2
1730895680000|2024-11-06 12:21:20|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|8
1730895690000|2024-11-06 12:21:30|16.47|16.39|16.47|16.39|16.47|16.39|16.44|16.36|0
1730895720000|2024-11-06 12:22:00|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|0
1730895730000|2024-11-06 12:22:10|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|0
1730895740000|2024-11-06 12:22:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|33
1730895770000|2024-11-06 12:22:50|||||||||5
1730895800000|2024-11-06 12:23:20|16.47|16.39|16.44|16.36|16.47|16.39|16.44|16.36|130
1730895830000|2024-11-06 12:23:50|||||||||1
1730895840000|2024-11-06 12:24:00|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|2
1730895850000|2024-11-06 12:24:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1730895890000|2024-11-06 12:24:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1730895970000|2024-11-06 12:26:10|||||||||152
1730895990000|2024-11-06 12:26:30|16.46|16.38|16.43|16.35|16.46|16.38|16.43|16.35|58
1730896000000|2024-11-06 12:26:40|16.44|16.36|16.43|16.35|16.44|16.36|16.42|16.34|155
1730896010000|2024-11-06 12:26:50|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|39
1730896020000|2024-11-06 12:27:00|||||||||9
1730896030000|2024-11-06 12:27:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1730896040000|2024-11-06 12:27:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1730896050000|2024-11-06 12:27:30|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|0
1730896100000|2024-11-06 12:28:20|16.47|16.39|16.46|16.38|16.47|16.39|16.44|16.36|165
1730896110000|2024-11-06 12:28:30|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|4
1730896120000|2024-11-06 12:28:40|16.45|16.37|16.47|16.39|16.47|16.39|16.44|16.36|0
1730896130000|2024-11-06 12:28:50|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|16
1730896180000|2024-11-06 12:29:40|||||||||6
1730896190000|2024-11-06 12:29:50|||||||||5
1730896210000|2024-11-06 12:30:10|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|31
1730896230000|2024-11-06 12:30:30|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|92
1730896240000|2024-11-06 12:30:40|||||||||3
1730896260000|2024-11-06 12:31:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|193
1730896310000|2024-11-06 12:31:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|120
1730896340000|2024-11-06 12:32:20|||||||||5
1730896370000|2024-11-06 12:32:50|16.49|16.41|16.48|16.4|16.49|16.41|16.47|16.39|41
1730896380000|2024-11-06 12:33:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1730896410000|2024-11-06 12:33:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|54
1730896500000|2024-11-06 12:35:00|||||||||1
1730896550000|2024-11-06 12:35:50|||||||||1
1730896600000|2024-11-06 12:36:40|||||||||5
1730896660000|2024-11-06 12:37:40|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|0
1730896720000|2024-11-06 12:38:40|||||||||3
1730896730000|2024-11-06 12:38:50|||||||||3
1730896740000|2024-11-06 12:39:00|||||||||4
1730896750000|2024-11-06 12:39:10|||||||||4
1730896760000|2024-11-06 12:39:20|||||||||1
1730896770000|2024-11-06 12:39:30|||||||||3
1730896780000|2024-11-06 12:39:40|||||||||1
1730896790000|2024-11-06 12:39:50|||||||||3
1730896800000|2024-11-06 12:40:00|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|3
1730896810000|2024-11-06 12:40:10|||||||||5
1730896820000|2024-11-06 12:40:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|17
1730896830000|2024-11-06 12:40:30|||||||||1
1730896840000|2024-11-06 12:40:40|||||||||1
1730896850000|2024-11-06 12:40:50|||||||||1
1730896860000|2024-11-06 12:41:00|||||||||1
1730896870000|2024-11-06 12:41:10|||||||||46
1730896930000|2024-11-06 12:42:10|||||||||3
1730896940000|2024-11-06 12:42:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|25
1730896950000|2024-11-06 12:42:30|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1730896960000|2024-11-06 12:42:40|||||||||3
1730896970000|2024-11-06 12:42:50|||||||||1
1730897010000|2024-11-06 12:43:30|||||||||5
1730897030000|2024-11-06 12:43:50|16.52|16.44|16.47|16.39|16.52|16.44|16.47|16.39|29
1730897040000|2024-11-06 12:44:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|9
1730897060000|2024-11-06 12:44:20|16.49|16.41|16.51|16.43|16.51|16.43|16.47|16.39|13
1730897070000|2024-11-06 12:44:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1730897080000|2024-11-06 12:44:40|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1730897090000|2024-11-06 12:44:50|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|6
1730897100000|2024-11-06 12:45:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1730897110000|2024-11-06 12:45:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1730897120000|2024-11-06 12:45:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1730897130000|2024-11-06 12:45:30|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|22
1730897140000|2024-11-06 12:45:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1730897190000|2024-11-06 12:46:30|||||||||1
1730897270000|2024-11-06 12:47:50|||||||||1
1730897290000|2024-11-06 12:48:10|||||||||2
1730897340000|2024-11-06 12:49:00|16.44|16.36|16.47|16.39|16.47|16.39|16.44|16.36|13
1730897380000|2024-11-06 12:49:40|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|7
1730897420000|2024-11-06 12:50:20|||||||||5
1730897440000|2024-11-06 12:50:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|12
1730897450000|2024-11-06 12:50:50|||||||||10
1730897460000|2024-11-06 12:51:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|28
1730897520000|2024-11-06 12:52:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|19
1730897550000|2024-11-06 12:52:30|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|7
1730897620000|2024-11-06 12:53:40|||||||||95
1730897630000|2024-11-06 12:53:50|||||||||2
1730897720000|2024-11-06 12:55:20|||||||||5
1730897730000|2024-11-06 12:55:30|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|142
1730897740000|2024-11-06 12:55:40|||||||||2
1730897750000|2024-11-06 12:55:50|||||||||4
1730897760000|2024-11-06 12:56:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|50
1730897770000|2024-11-06 12:56:10|||||||||6
1730897800000|2024-11-06 12:56:40|||||||||39
1730897810000|2024-11-06 12:56:50|16.5|16.42|16.5|16.42|16.51|16.43|16.5|16.42|25
1730897820000|2024-11-06 12:57:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1730897840000|2024-11-06 12:57:20|||||||||5
1730897870000|2024-11-06 12:57:50|||||||||63
1730897950000|2024-11-06 12:59:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|32
1730897960000|2024-11-06 12:59:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1730897980000|2024-11-06 12:59:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1730897990000|2024-11-06 12:59:50|||||||||1
1730898060000|2024-11-06 13:01:00|||||||||45
1730898090000|2024-11-06 13:01:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|4
1730898130000|2024-11-06 13:02:10|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|189
1730898150000|2024-11-06 13:02:30|16.52|16.44|16.56|16.48|16.56|16.48|16.52|16.44|10
1730898160000|2024-11-06 13:02:40|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|0
1730898190000|2024-11-06 13:03:10|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|10
1730898200000|2024-11-06 13:03:20|16.56|16.48|16.56|16.48|16.56|16.48|16.55|16.47|0
1730898230000|2024-11-06 13:03:50|||||||||2
1730898250000|2024-11-06 13:04:10|||||||||27
1730898300000|2024-11-06 13:05:00|||||||||9
1730898370000|2024-11-06 13:06:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|39
1730898400000|2024-11-06 13:06:40|||||||||3
1730898460000|2024-11-06 13:07:40|||||||||2
1730898550000|2024-11-06 13:09:10|||||||||3
1730898640000|2024-11-06 13:10:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|30
1730898650000|2024-11-06 13:10:50|||||||||56
1730898660000|2024-11-06 13:11:00|||||||||5
1730898700000|2024-11-06 13:11:40|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|48
1730898710000|2024-11-06 13:11:50|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|0
1730898720000|2024-11-06 13:12:00|16.52|16.44|16.52|16.44|16.52|16.44|16.51|16.43|0
1730898740000|2024-11-06 13:12:20|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1730898750000|2024-11-06 13:12:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1730898760000|2024-11-06 13:12:40|16.52|16.44|16.52|16.44|16.52|16.44|16.51|16.43|0
1730898770000|2024-11-06 13:12:50|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1730898780000|2024-11-06 13:13:00|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|23
1730898790000|2024-11-06 13:13:10|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|2
1730898800000|2024-11-06 13:13:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1730898810000|2024-11-06 13:13:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1730898820000|2024-11-06 13:13:40|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|0
1730898830000|2024-11-06 13:13:50|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|2
1730898860000|2024-11-06 13:14:20|||||||||1
1730898900000|2024-11-06 13:15:00|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|9
1730898910000|2024-11-06 13:15:10|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|0
1730898930000|2024-11-06 13:15:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1730898950000|2024-11-06 13:15:50|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1730898960000|2024-11-06 13:16:00|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1730898970000|2024-11-06 13:16:10|16.52|16.44|16.54|16.46|16.55|16.47|16.52|16.44|3
1730898980000|2024-11-06 13:16:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|2
1730898990000|2024-11-06 13:16:30|16.56|16.48|16.56|16.48|16.56|16.48|16.55|16.47|20
1730899010000|2024-11-06 13:16:50|||||||||3
1730899080000|2024-11-06 13:18:00|||||||||5
1730899100000|2024-11-06 13:18:20|16.58|16.5|16.57|16.49|16.59|16.51|16.57|16.49|10
1730899110000|2024-11-06 13:18:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1730899140000|2024-11-06 13:19:00|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|53
1730899180000|2024-11-06 13:19:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|40
1730899200000|2024-11-06 13:20:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1730899210000|2024-11-06 13:20:10|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|0
1730899220000|2024-11-06 13:20:20|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|0
1730899230000|2024-11-06 13:20:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|2
1730899250000|2024-11-06 13:20:50|16.51|16.43|16.51|16.43|16.51|16.43|16.49|16.41|38
1730899260000|2024-11-06 13:21:00|16.49|16.41|16.49|16.41|16.51|16.43|16.49|16.41|11
1730899310000|2024-11-06 13:21:50|||||||||5
1730899440000|2024-11-06 13:24:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|4
1730899450000|2024-11-06 13:24:10|||||||||75
1730899490000|2024-11-06 13:24:50|16.52|16.44|16.54|16.46|16.54|16.46|16.51|16.43|9
1730899570000|2024-11-06 13:26:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|3
1730899580000|2024-11-06 13:26:20|16.55|16.47|16.54|16.46|16.56|16.48|16.54|16.46|37
1730899600000|2024-11-06 13:26:40|||||||||6
1730899630000|2024-11-06 13:27:10|||||||||41
1730899650000|2024-11-06 13:27:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|41
1730899670000|2024-11-06 13:27:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1730899690000|2024-11-06 13:28:10|16.57|16.49|16.56|16.48|16.59|16.51|16.56|16.48|0
1730899760000|2024-11-06 13:29:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1730899800000|2024-11-06 13:30:00|||||||||300
1730899810000|2024-11-06 13:30:10|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|76
1730899820000|2024-11-06 13:30:20|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|196
1730899850000|2024-11-06 13:30:50|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|30
1730899860000|2024-11-06 13:31:00|16.6|16.52|16.59|16.51|16.61|16.53|16.59|16.51|127
1730899900000|2024-11-06 13:31:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|48
1730899910000|2024-11-06 13:31:50|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|74
1730899920000|2024-11-06 13:32:00|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|26
1730899930000|2024-11-06 13:32:10|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|0
1730899970000|2024-11-06 13:32:50|16.56|16.48|16.57|16.49|16.59|16.51|16.56|16.48|0
1730899980000|2024-11-06 13:33:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|0
1730900080000|2024-11-06 13:34:40|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|27
1730900090000|2024-11-06 13:34:50|16.6|16.52|16.61|16.53|16.61|16.53|16.6|16.52|14
1730900100000|2024-11-06 13:35:00|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|42
1730900110000|2024-11-06 13:35:10|16.6|16.52|16.61|16.53|16.64|16.56|16.59|16.51|27
1730900120000|2024-11-06 13:35:20|16.62|16.54|16.64|16.56|16.64|16.56|16.61|16.53|0
1730900130000|2024-11-06 13:35:30|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730900140000|2024-11-06 13:35:40|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1730900150000|2024-11-06 13:35:50|||||||||86
1730900190000|2024-11-06 13:36:30|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730900210000|2024-11-06 13:36:50|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|0
1730900220000|2024-11-06 13:37:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|288
1730900240000|2024-11-06 13:37:20|16.64|16.56|16.61|16.53|16.64|16.56|16.61|16.53|177
1730900270000|2024-11-06 13:37:50|16.6|16.52|16.61|16.53|16.61|16.53|16.6|16.52|36
1730900430000|2024-11-06 13:40:30|||||||||10
1730900490000|2024-11-06 13:41:30|||||||||5
1730900510000|2024-11-06 13:41:50|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|16
1730900530000|2024-11-06 13:42:10|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730900630000|2024-11-06 13:43:50|16.66|16.58|16.66|16.58|16.66|16.58|16.65|16.57|28
1730900640000|2024-11-06 13:44:00|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|9
1730900650000|2024-11-06 13:44:10|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|1
1730900660000|2024-11-06 13:44:20|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1730900670000|2024-11-06 13:44:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|8
1730900680000|2024-11-06 13:44:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730900690000|2024-11-06 13:44:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730900700000|2024-11-06 13:45:00|16.61|16.53|16.64|16.56|16.64|16.56|16.61|16.53|0
1730900710000|2024-11-06 13:45:10|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1730900720000|2024-11-06 13:45:20|||||||||52
1730900750000|2024-11-06 13:45:50|||||||||2
1730900760000|2024-11-06 13:46:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|18
1730900770000|2024-11-06 13:46:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|10
1730900780000|2024-11-06 13:46:20|16.69|16.61|16.69|16.61|16.71|16.63|16.68|16.6|73
1730900790000|2024-11-06 13:46:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|124
1730900800000|2024-11-06 13:46:40|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|0
1730900810000|2024-11-06 13:46:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|31
1730900840000|2024-11-06 13:47:20|||||||||12
1730900910000|2024-11-06 13:48:30|||||||||9
1730900950000|2024-11-06 13:49:10|||||||||1
1730901040000|2024-11-06 13:50:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|57
1730901050000|2024-11-06 13:50:50|16.73|16.65|16.76|16.68|16.76|16.68|16.71|16.63|76
1730901110000|2024-11-06 13:51:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|19
1730901120000|2024-11-06 13:52:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730901130000|2024-11-06 13:52:10|16.72|16.64|16.72|16.64|16.76|16.68|16.72|16.64|40
1730901140000|2024-11-06 13:52:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730901150000|2024-11-06 13:52:30|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1730901160000|2024-11-06 13:52:40|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|22
1730901260000|2024-11-06 13:54:20|||||||||100
1730901270000|2024-11-06 13:54:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|2
1730901290000|2024-11-06 13:54:50|||||||||1
1730901300000|2024-11-06 13:55:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|16
1730901320000|2024-11-06 13:55:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|20
1730901330000|2024-11-06 13:55:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|12
1730901350000|2024-11-06 13:55:50|16.67|16.59|16.69|16.61|16.71|16.63|16.67|16.59|0
1730901360000|2024-11-06 13:56:00|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|0
1730901370000|2024-11-06 13:56:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1730901380000|2024-11-06 13:56:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730901390000|2024-11-06 13:56:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1730901400000|2024-11-06 13:56:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|28
1730901440000|2024-11-06 13:57:20|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|0
1730901460000|2024-11-06 13:57:40|||||||||2
1730901480000|2024-11-06 13:58:00|||||||||9
1730901500000|2024-11-06 13:58:20|||||||||1
1730901540000|2024-11-06 13:59:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|8
1730901570000|2024-11-06 13:59:30|||||||||8
1730901590000|2024-11-06 13:59:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|32
1730901600000|2024-11-06 14:00:00|16.61|16.53|16.66|16.58|16.66|16.58|16.61|16.53|5
1730901620000|2024-11-06 14:00:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|2033
1730901630000|2024-11-06 14:00:30|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|58
1730901640000|2024-11-06 14:00:40|||||||||1
1730901680000|2024-11-06 14:01:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730901690000|2024-11-06 14:01:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1730901710000|2024-11-06 14:01:50|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1730901730000|2024-11-06 14:02:10|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1730901740000|2024-11-06 14:02:20|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|0
1730901770000|2024-11-06 14:02:50|||||||||9
1730901780000|2024-11-06 14:03:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730901790000|2024-11-06 14:03:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|2
1730901850000|2024-11-06 14:04:10|||||||||4
1730901880000|2024-11-06 14:04:40|||||||||5
1730901890000|2024-11-06 14:04:50|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|22
1730901910000|2024-11-06 14:05:10|||||||||39
1730901930000|2024-11-06 14:05:30|||||||||11
1730901970000|2024-11-06 14:06:10|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|87
1730901980000|2024-11-06 14:06:20|||||||||7
1730902020000|2024-11-06 14:07:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|149
1730902030000|2024-11-06 14:07:10|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|104
1730902040000|2024-11-06 14:07:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|9
1730902050000|2024-11-06 14:07:30|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|130
1730902060000|2024-11-06 14:07:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|9
1730902080000|2024-11-06 14:08:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|18
1730902090000|2024-11-06 14:08:10|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|46
1730902100000|2024-11-06 14:08:20|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|9
1730902110000|2024-11-06 14:08:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|30
1730902140000|2024-11-06 14:09:00|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|0
1730902150000|2024-11-06 14:09:10|16.62|16.54|16.64|16.56|16.65|16.57|16.62|16.54|14
1730902160000|2024-11-06 14:09:20|||||||||18
1730902180000|2024-11-06 14:09:40|||||||||130
1730902190000|2024-11-06 14:09:50|16.62|16.54|16.64|16.56|16.64|16.56|16.61|16.53|0
1730902230000|2024-11-06 14:10:30|16.61|16.53|16.66|16.58|16.66|16.58|16.61|16.53|166
1730902260000|2024-11-06 14:11:00|||||||||1
1730902400000|2024-11-06 14:13:20|||||||||1
1730902440000|2024-11-06 14:14:00|16.64|16.56|16.61|16.53|16.64|16.56|16.61|16.53|172
1730902450000|2024-11-06 14:14:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730902460000|2024-11-06 14:14:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730902530000|2024-11-06 14:15:30|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|94
1730902540000|2024-11-06 14:15:40|||||||||89
1730902550000|2024-11-06 14:15:50|||||||||5
1730902560000|2024-11-06 14:16:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|221
1730902570000|2024-11-06 14:16:10|||||||||2
1730902610000|2024-11-06 14:16:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|1
1730902620000|2024-11-06 14:17:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|31
1730902630000|2024-11-06 14:17:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|8
1730902640000|2024-11-06 14:17:20|16.51|16.43|16.51|16.43|16.52|16.44|16.51|16.43|3
1730902660000|2024-11-06 14:17:40|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|121
1730902680000|2024-11-06 14:18:00|16.54|16.46|16.51|16.43|16.54|16.46|16.51|16.43|0
1730902690000|2024-11-06 14:18:10|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|0
1730902700000|2024-11-06 14:18:20|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|0
1730902710000|2024-11-06 14:18:30|||||||||9
1730902720000|2024-11-06 14:18:40|||||||||3
1730902740000|2024-11-06 14:19:00|16.54|16.46|16.54|16.46|16.54|16.46|16.52|16.44|2
1730902760000|2024-11-06 14:19:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|50
1730902800000|2024-11-06 14:20:00|||||||||4
1730902820000|2024-11-06 14:20:20|16.57|16.49|16.61|16.53|16.61|16.53|16.57|16.49|21
1730902840000|2024-11-06 14:20:40|16.57|16.49|16.61|16.53|16.61|16.53|16.56|16.48|12
1730902850000|2024-11-06 14:20:50|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|13
1730902860000|2024-11-06 14:21:00|16.57|16.49|16.59|16.51|16.59|16.51|16.56|16.48|0
1730902910000|2024-11-06 14:21:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|38
1730902950000|2024-11-06 14:22:30|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730902960000|2024-11-06 14:22:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|15
1730902970000|2024-11-06 14:22:50|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|19
1730902980000|2024-11-06 14:23:00|16.6|16.52|16.61|16.53|16.61|16.53|16.6|16.52|6
1730903010000|2024-11-06 14:23:30|16.6|16.52|16.59|16.51|16.61|16.53|16.59|16.51|38
1730903020000|2024-11-06 14:23:40|16.6|16.52|16.6|16.52|16.6|16.52|16.59|16.51|2
1730903030000|2024-11-06 14:23:50|16.61|16.53|16.6|16.52|16.61|16.53|16.59|16.51|14
1730903040000|2024-11-06 14:24:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730903060000|2024-11-06 14:24:20|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730903070000|2024-11-06 14:24:30|16.62|16.54|16.61|16.53|16.65|16.57|16.61|16.53|44
1730903080000|2024-11-06 14:24:40|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|3
1730903090000|2024-11-06 14:24:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|30
1730903100000|2024-11-06 14:25:00|16.62|16.54|16.61|16.53|16.64|16.56|16.61|16.53|15
1730903110000|2024-11-06 14:25:10|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730903120000|2024-11-06 14:25:20|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730903130000|2024-11-06 14:25:30|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730903150000|2024-11-06 14:25:50|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730903160000|2024-11-06 14:26:00|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730903170000|2024-11-06 14:26:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|21
1730903200000|2024-11-06 14:26:40|16.71|16.63|16.67|16.59|16.71|16.63|16.67|16.59|28
1730903210000|2024-11-06 14:26:50|16.68|16.6|16.71|16.63|16.71|16.63|16.68|16.6|0
1730903220000|2024-11-06 14:27:00|16.7|16.62|16.66|16.58|16.7|16.62|16.66|16.58|2
1730903250000|2024-11-06 14:27:30|||||||||2
1730903270000|2024-11-06 14:27:50|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|0
1730903280000|2024-11-06 14:28:00|16.69|16.61|16.68|16.6|16.71|16.63|16.66|16.58|31
1730903290000|2024-11-06 14:28:10|16.71|16.63|16.71|16.63|16.71|16.63|16.68|16.6|13
1730903320000|2024-11-06 14:28:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1730903330000|2024-11-06 14:28:50|||||||||7
1730903340000|2024-11-06 14:29:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1730903350000|2024-11-06 14:29:10|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|22
1730903360000|2024-11-06 14:29:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|15
1730903400000|2024-11-06 14:30:00|16.64|16.56|16.61|16.53|16.66|16.58|16.61|16.53|131
1730903410000|2024-11-06 14:30:10|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730903420000|2024-11-06 14:30:20|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|310
1730903430000|2024-11-06 14:30:30|16.62|16.54|16.66|16.58|16.66|16.58|16.61|16.53|5
1730903440000|2024-11-06 14:30:40|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|7
1730903450000|2024-11-06 14:30:50|16.7|16.62|16.69|16.61|16.71|16.63|16.69|16.61|16
1730903460000|2024-11-06 14:31:00|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|40
1730903470000|2024-11-06 14:31:10|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|13
1730903480000|2024-11-06 14:31:20|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|142
1730903490000|2024-11-06 14:31:30|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|27
1730903500000|2024-11-06 14:31:40|||||||||54
1730903510000|2024-11-06 14:31:50|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|29
1730903520000|2024-11-06 14:32:00|16.67|16.59|16.69|16.61|16.69|16.61|16.64|16.56|46
1730903530000|2024-11-06 14:32:10|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|82
1730903540000|2024-11-06 14:32:20|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|31
1730903550000|2024-11-06 14:32:30|16.68|16.6|16.69|16.61|16.69|16.61|16.68|16.6|8
1730903560000|2024-11-06 14:32:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|15
1730903570000|2024-11-06 14:32:50|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|5
1730903580000|2024-11-06 14:33:00|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|5
1730903610000|2024-11-06 14:33:30|16.67|16.59|16.64|16.56|16.69|16.61|16.64|16.56|42
1730903630000|2024-11-06 14:33:50|||||||||18
1730903640000|2024-11-06 14:34:00|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|13
1730903650000|2024-11-06 14:34:10|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|7
1730903680000|2024-11-06 14:34:40|||||||||2
1730903690000|2024-11-06 14:34:50|||||||||7
1730903700000|2024-11-06 14:35:00|16.66|16.58|16.64|16.56|16.69|16.61|16.64|16.56|46
1730903720000|2024-11-06 14:35:20|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|5
1730903730000|2024-11-06 14:35:30|16.63|16.55|16.59|16.51|16.63|16.55|16.59|16.51|12
1730903740000|2024-11-06 14:35:40|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|15
1730903750000|2024-11-06 14:35:50|16.59|16.51|16.59|16.51|16.59|16.51|16.58|16.5|58
1730903760000|2024-11-06 14:36:00|16.63|16.55|16.61|16.53|16.64|16.56|16.59|16.51|48
1730903770000|2024-11-06 14:36:10|16.59|16.51|16.64|16.56|16.64|16.56|16.59|16.51|52
1730903780000|2024-11-06 14:36:20|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|70
1730903790000|2024-11-06 14:36:30|16.69|16.61|16.69|16.61|16.69|16.61|16.67|16.59|74
1730903850000|2024-11-06 14:37:30|||||||||10
1730903860000|2024-11-06 14:37:40|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|10
1730903880000|2024-11-06 14:38:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|25
1730903890000|2024-11-06 14:38:10|16.68|16.6|16.69|16.61|16.69|16.61|16.68|16.6|13
1730903900000|2024-11-06 14:38:20|16.68|16.6|16.68|16.6|16.69|16.61|16.68|16.6|2
1730903910000|2024-11-06 14:38:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1730903920000|2024-11-06 14:38:40|16.66|16.58|16.69|16.61|16.69|16.61|16.64|16.56|27
1730903930000|2024-11-06 14:38:50|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|12
1730903940000|2024-11-06 14:39:00|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|0
1730903960000|2024-11-06 14:39:20|16.74|16.66|16.74|16.66|16.74|16.66|16.73|16.65|10
1730903970000|2024-11-06 14:39:30|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|4
1730903990000|2024-11-06 14:39:50|16.74|16.66|16.71|16.63|16.76|16.68|16.71|16.63|4
1730904030000|2024-11-06 14:40:30|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|14
1730904050000|2024-11-06 14:40:50|16.72|16.64|16.72|16.64|16.72|16.64|16.71|16.63|13
1730904060000|2024-11-06 14:41:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|13
1730904070000|2024-11-06 14:41:10|16.74|16.66|16.77|16.69|16.77|16.69|16.74|16.66|7
1730904080000|2024-11-06 14:41:20|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|68
1730904090000|2024-11-06 14:41:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|2
1730904110000|2024-11-06 14:41:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|22
1730904120000|2024-11-06 14:42:00|||||||||18
1730904140000|2024-11-06 14:42:20|||||||||11
1730904150000|2024-11-06 14:42:30|||||||||73
1730904160000|2024-11-06 14:42:40|||||||||21
1730904170000|2024-11-06 14:42:50|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|22
1730904180000|2024-11-06 14:43:00|||||||||41
1730904190000|2024-11-06 14:43:10|16.85|16.77|16.86|16.78|16.86|16.78|16.83|16.75|59
1730904200000|2024-11-06 14:43:20|16.84|16.76|16.82|16.74|16.86|16.78|16.82|16.74|16
1730904210000|2024-11-06 14:43:30|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|0
1730904230000|2024-11-06 14:43:50|||||||||21
1730904260000|2024-11-06 14:44:20|16.87|16.79|16.86|16.78|16.89|16.81|16.86|16.78|0
1730904270000|2024-11-06 14:44:30|||||||||2
1730904290000|2024-11-06 14:44:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|24
1730904300000|2024-11-06 14:45:00|16.89|16.81|16.86|16.78|16.91|16.83|16.86|16.78|121
1730904310000|2024-11-06 14:45:10|16.87|16.79|16.91|16.83|16.91|16.83|16.87|16.79|2
1730904320000|2024-11-06 14:45:20|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|0
1730904330000|2024-11-06 14:45:30|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|0
1730904350000|2024-11-06 14:45:50|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|9
1730904370000|2024-11-06 14:46:10|16.92|16.84|16.92|16.84|16.92|16.84|16.91|16.83|10
1730904390000|2024-11-06 14:46:30|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|16
1730904400000|2024-11-06 14:46:40|17|16.92|17.02|16.94|17.02|16.94|17|16.92|57
1730904410000|2024-11-06 14:46:50|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|2
1730904420000|2024-11-06 14:47:00|17.03|16.95|17.04|16.96|17.04|16.96|17.02|16.94|13
1730904440000|2024-11-06 14:47:20|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|26
1730904450000|2024-11-06 14:47:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|3
1730904460000|2024-11-06 14:47:40|17.04|16.96|17.09|17.01|17.09|17.01|17.04|16.96|70
1730904470000|2024-11-06 14:47:50|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|30
1730904480000|2024-11-06 14:48:00|17.13|17.05|17.09|17.01|17.13|17.05|17.09|17.01|22
1730904500000|2024-11-06 14:48:20|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|58
1730904510000|2024-11-06 14:48:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|4
1730904520000|2024-11-06 14:48:40|17.11|17.03|17.11|17.03|17.11|17.03|17.09|17.01|6
1730904530000|2024-11-06 14:48:50|||||||||5
1730904540000|2024-11-06 14:49:00|17.13|17.05|17.16|17.08|17.16|17.08|17.13|17.05|43
1730904560000|2024-11-06 14:49:20|||||||||1
1730904570000|2024-11-06 14:49:30|17.11|17.03|17.17|17.09|17.17|17.09|17.11|17.03|138
1730904580000|2024-11-06 14:49:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1730904590000|2024-11-06 14:49:50|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|17
1730904600000|2024-11-06 14:50:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|13
1730904610000|2024-11-06 14:50:10|17.21|17.13|17.23|17.15|17.23|17.15|17.18|17.1|27
1730904630000|2024-11-06 14:50:30|||||||||6
1730904650000|2024-11-06 14:50:50|17.21|17.13|17.21|17.13|17.23|17.15|17.19|17.11|35
1730904660000|2024-11-06 14:51:00|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|64
1730904670000|2024-11-06 14:51:10|17.18|17.1|17.18|17.1|17.19|17.11|17.18|17.1|0
1730904680000|2024-11-06 14:51:20|17.21|17.13|17.18|17.1|17.21|17.13|17.18|17.1|0
1730904690000|2024-11-06 14:51:30|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|6
1730904700000|2024-11-06 14:51:40|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|99
1730904710000|2024-11-06 14:51:50|17.17|17.09|17.16|17.08|17.18|17.1|17.16|17.08|32
1730904720000|2024-11-06 14:52:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|17
1730904730000|2024-11-06 14:52:10|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1730904740000|2024-11-06 14:52:20|17.19|17.11|17.21|17.13|17.21|17.13|17.18|17.1|21
1730904750000|2024-11-06 14:52:30|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|11
1730904760000|2024-11-06 14:52:40|17.21|17.13|17.18|17.1|17.21|17.13|17.17|17.09|15
1730904770000|2024-11-06 14:52:50|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|4
1730904780000|2024-11-06 14:53:00|17.17|17.09|17.18|17.1|17.18|17.1|17.16|17.08|64
1730904790000|2024-11-06 14:53:10|17.19|17.11|17.21|17.13|17.21|17.13|17.18|17.1|1
1730904800000|2024-11-06 14:53:20|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1730904810000|2024-11-06 14:53:30|17.19|17.11|17.16|17.08|17.21|17.13|17.16|17.08|27
1730904820000|2024-11-06 14:53:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|1
1730904830000|2024-11-06 14:53:50|17.13|17.05|17.13|17.05|17.16|17.08|17.13|17.05|3
1730904840000|2024-11-06 14:54:00|17.12|17.04|17.16|17.08|17.16|17.08|17.11|17.03|0
1730904850000|2024-11-06 14:54:10|17.13|17.05|17.13|17.05|17.14|17.06|17.11|17.03|397
1730904860000|2024-11-06 14:54:20|17.14|17.06|17.14|17.06|17.14|17.06|17.12|17.04|147
1730904890000|2024-11-06 14:54:50|||||||||20
1730904900000|2024-11-06 14:55:00|||||||||12
1730904920000|2024-11-06 14:55:20|17.18|17.1|17.19|17.11|17.19|17.11|17.16|17.08|58
1730904930000|2024-11-06 14:55:30|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|1
1730904940000|2024-11-06 14:55:40|17.18|17.1|17.16|17.08|17.18|17.1|17.15|17.07|10
1730904950000|2024-11-06 14:55:50|17.15|17.07|17.16|17.08|17.18|17.1|17.14|17.06|48
1730904960000|2024-11-06 14:56:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|5
1730904970000|2024-11-06 14:56:10|17.19|17.11|17.16|17.08|17.2|17.12|17.16|17.08|21
1730904980000|2024-11-06 14:56:20|17.18|17.1|17.21|17.13|17.21|17.13|17.18|17.1|40
1730904990000|2024-11-06 14:56:30|||||||||150
1730905010000|2024-11-06 14:56:50|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|2
1730905020000|2024-11-06 14:57:00|17.15|17.07|17.14|17.06|17.15|17.07|17.13|17.05|15
1730905040000|2024-11-06 14:57:20|||||||||1
1730905050000|2024-11-06 14:57:30|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|44
1730905060000|2024-11-06 14:57:40|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|12
1730905070000|2024-11-06 14:57:50|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|3
1730905080000|2024-11-06 14:58:00|17.15|17.07|17.16|17.08|17.16|17.08|17.14|17.06|3
1730905090000|2024-11-06 14:58:10|17.18|17.1|17.18|17.1|17.21|17.13|17.16|17.08|20
1730905100000|2024-11-06 14:58:20|17.19|17.11|17.14|17.06|17.2|17.12|17.14|17.06|17
1730905110000|2024-11-06 14:58:30|||||||||25
1730905120000|2024-11-06 14:58:40|||||||||26
1730905130000|2024-11-06 14:58:50|17.13|17.05|17.09|17.01|17.13|17.05|17.09|17.01|15
1730905140000|2024-11-06 14:59:00|17.08|17|17.09|17.01|17.09|17.01|17.08|17|6
1730905150000|2024-11-06 14:59:10|17.08|17|17.07|16.99|17.08|17|17.07|16.99|34
1730905160000|2024-11-06 14:59:20|17.04|16.96|16.97|16.89|17.04|16.96|16.97|16.89|328
1730905170000|2024-11-06 14:59:30|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|2
1730905180000|2024-11-06 14:59:40|17.01|16.93|17.03|16.95|17.04|16.96|17.01|16.93|29
1730905190000|2024-11-06 14:59:50|17.02|16.94|16.99|16.91|17.04|16.96|16.99|16.91|5
1730905200000|2024-11-06 15:00:00|16.97|16.89|16.97|16.89|16.98|16.9|16.94|16.86|7
1730905210000|2024-11-06 15:00:10|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|31
1730905220000|2024-11-06 15:00:20|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|38
1730905230000|2024-11-06 15:00:30|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|20
1730905240000|2024-11-06 15:00:40|16.98|16.9|16.99|16.91|17.01|16.93|16.98|16.9|42
1730905250000|2024-11-06 15:00:50|17|16.92|16.98|16.9|17.01|16.93|16.98|16.9|11
1730905260000|2024-11-06 15:01:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1730905270000|2024-11-06 15:01:10|16.98|16.9|16.98|16.9|17|16.92|16.98|16.9|30
1730905280000|2024-11-06 15:01:20|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|41
1730905290000|2024-11-06 15:01:30|16.95|16.87|16.95|16.87|16.96|16.88|16.95|16.87|23
1730905300000|2024-11-06 15:01:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1730905310000|2024-11-06 15:01:50|16.93|16.85|16.92|16.84|16.93|16.85|16.89|16.81|3
1730905320000|2024-11-06 15:02:00|16.91|16.83|16.94|16.86|16.94|16.86|16.89|16.81|21
1730905330000|2024-11-06 15:02:10|||||||||2
1730905340000|2024-11-06 15:02:20|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|10
1730905360000|2024-11-06 15:02:40|||||||||15
1730905370000|2024-11-06 15:02:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|15
1730905380000|2024-11-06 15:03:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|5
1730905390000|2024-11-06 15:03:10|16.86|16.78|16.84|16.76|16.86|16.78|16.82|16.74|46
1730905400000|2024-11-06 15:03:20|16.86|16.78|16.87|16.79|16.87|16.79|16.84|16.76|25
1730905410000|2024-11-06 15:03:30|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|1
1730905420000|2024-11-06 15:03:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|3
1730905430000|2024-11-06 15:03:50|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|2
1730905440000|2024-11-06 15:04:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1730905450000|2024-11-06 15:04:10|16.92|16.84|16.89|16.81|16.92|16.84|16.87|16.79|9
1730905460000|2024-11-06 15:04:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|8
1730905470000|2024-11-06 15:04:30|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|18
1730905480000|2024-11-06 15:04:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|12
1730905490000|2024-11-06 15:04:50|16.9|16.82|16.92|16.84|16.92|16.84|16.87|16.79|3
1730905500000|2024-11-06 15:05:00|16.97|16.89|16.97|16.89|16.97|16.89|16.96|16.88|123
1730905510000|2024-11-06 15:05:10|16.96|16.88|16.94|16.86|16.96|16.88|16.92|16.84|8
1730905520000|2024-11-06 15:05:20|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|0
1730905540000|2024-11-06 15:05:40|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|0
1730905560000|2024-11-06 15:06:00|16.95|16.87|16.96|16.88|16.96|16.88|16.94|16.86|109
1730905570000|2024-11-06 15:06:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|11
1730905580000|2024-11-06 15:06:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|39
1730905590000|2024-11-06 15:06:30|||||||||172
1730905600000|2024-11-06 15:06:40|||||||||2
1730905610000|2024-11-06 15:06:50|||||||||16
1730905650000|2024-11-06 15:07:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|32
1730905660000|2024-11-06 15:07:40|||||||||27
1730905670000|2024-11-06 15:07:50|16.9|16.82|16.9|16.82|16.91|16.83|16.89|16.81|41
1730905680000|2024-11-06 15:08:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|2
1730905690000|2024-11-06 15:08:10|16.86|16.78|16.91|16.83|16.91|16.83|16.86|16.78|91
1730905700000|2024-11-06 15:08:20|||||||||30
1730905710000|2024-11-06 15:08:30|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|49
1730905720000|2024-11-06 15:08:40|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|33
1730905730000|2024-11-06 15:08:50|16.86|16.78|16.86|16.78|16.87|16.79|16.86|16.78|36
1730905740000|2024-11-06 15:09:00|||||||||2
1730905750000|2024-11-06 15:09:10|16.87|16.79|16.89|16.81|16.91|16.83|16.87|16.79|105
1730905760000|2024-11-06 15:09:20|16.87|16.79|16.86|16.78|16.89|16.81|16.86|16.78|2
1730905770000|2024-11-06 15:09:30|16.84|16.76|16.82|16.74|16.84|16.76|16.81|16.73|12
1730905780000|2024-11-06 15:09:40|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|15
1730905790000|2024-11-06 15:09:50|||||||||25
1730905800000|2024-11-06 15:10:00|16.79|16.71|16.84|16.76|16.84|16.76|16.79|16.71|14
1730905810000|2024-11-06 15:10:10|16.83|16.75|16.79|16.71|16.84|16.76|16.79|16.71|4
1730905820000|2024-11-06 15:10:20|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|8
1730905830000|2024-11-06 15:10:30|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|18
1730905840000|2024-11-06 15:10:40|16.79|16.71|16.74|16.66|16.79|16.71|16.74|16.66|91
1730905850000|2024-11-06 15:10:50|||||||||40
1730905860000|2024-11-06 15:11:00|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|0
1730905870000|2024-11-06 15:11:10|16.72|16.64|16.71|16.63|16.72|16.64|16.7|16.62|1
1730905880000|2024-11-06 15:11:20|16.74|16.66|16.71|16.63|16.74|16.66|16.71|16.63|0
1730905900000|2024-11-06 15:11:40|16.72|16.64|16.72|16.64|16.74|16.66|16.71|16.63|25
1730905910000|2024-11-06 15:11:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|108
1730905920000|2024-11-06 15:12:00|||||||||99
1730905930000|2024-11-06 15:12:10|16.72|16.64|16.71|16.63|16.76|16.68|16.71|16.63|23
1730905940000|2024-11-06 15:12:20|16.72|16.64|16.71|16.63|16.76|16.68|16.71|16.63|76
1730905950000|2024-11-06 15:12:30|||||||||2
1730905960000|2024-11-06 15:12:40|16.72|16.64|16.72|16.64|16.75|16.67|16.72|16.64|24
1730905970000|2024-11-06 15:12:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730905980000|2024-11-06 15:13:00|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|1
1730906000000|2024-11-06 15:13:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|17
1730906020000|2024-11-06 15:13:40|||||||||18
1730906030000|2024-11-06 15:13:50|16.7|16.62|16.71|16.63|16.71|16.63|16.69|16.61|41
1730906050000|2024-11-06 15:14:10|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|4
1730906060000|2024-11-06 15:14:20|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|0
1730906070000|2024-11-06 15:14:30|16.67|16.59|16.67|16.59|16.69|16.61|16.66|16.58|0
1730906080000|2024-11-06 15:14:40|16.69|16.61|16.69|16.61|16.69|16.61|16.67|16.59|32
1730906090000|2024-11-06 15:14:50|||||||||10
1730906110000|2024-11-06 15:15:10|16.67|16.59|16.67|16.59|16.69|16.61|16.64|16.56|15
1730906120000|2024-11-06 15:15:20|16.66|16.58|16.7|16.62|16.7|16.62|16.65|16.57|10
1730906130000|2024-11-06 15:15:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730906150000|2024-11-06 15:15:50|16.71|16.63|16.71|16.63|16.71|16.63|16.7|16.62|17
1730906160000|2024-11-06 15:16:00|||||||||6
1730906170000|2024-11-06 15:16:10|||||||||9
1730906180000|2024-11-06 15:16:20|||||||||1
1730906190000|2024-11-06 15:16:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|10
1730906200000|2024-11-06 15:16:40|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|0
1730906210000|2024-11-06 15:16:50|16.65|16.57|16.64|16.56|16.66|16.58|16.64|16.56|7
1730906220000|2024-11-06 15:17:00|||||||||10
1730906270000|2024-11-06 15:17:50|16.61|16.53|16.64|16.56|16.64|16.56|16.61|16.53|56
1730906300000|2024-11-06 15:18:20|||||||||1
1730906310000|2024-11-06 15:18:30|||||||||5
1730906330000|2024-11-06 15:18:50|16.66|16.58|16.67|16.59|16.69|16.61|16.66|16.58|3
1730906340000|2024-11-06 15:19:00|16.66|16.58|16.69|16.61|16.71|16.63|16.66|16.58|17
1730906350000|2024-11-06 15:19:10|16.71|16.63|16.66|16.58|16.71|16.63|16.66|16.58|12
1730906360000|2024-11-06 15:19:20|16.67|16.59|16.66|16.58|16.69|16.61|16.66|16.58|0
1730906370000|2024-11-06 15:19:30|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|0
1730906380000|2024-11-06 15:19:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|18
1730906390000|2024-11-06 15:19:50|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|39
1730906400000|2024-11-06 15:20:00|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|5
1730906410000|2024-11-06 15:20:10|16.62|16.54|16.59|16.51|16.64|16.56|16.59|16.51|52
1730906420000|2024-11-06 15:20:20|16.61|16.53|16.61|16.53|16.61|16.53|16.6|16.52|17
1730906450000|2024-11-06 15:20:50|||||||||2
1730906510000|2024-11-06 15:21:50|||||||||13
1730906550000|2024-11-06 15:22:30|16.66|16.58|16.64|16.56|16.66|16.58|16.62|16.54|46
1730906560000|2024-11-06 15:22:40|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730906570000|2024-11-06 15:22:50|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|30
1730906580000|2024-11-06 15:23:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|14
1730906610000|2024-11-06 15:23:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|25
1730906630000|2024-11-06 15:23:50|||||||||1
1730906640000|2024-11-06 15:24:00|||||||||3
1730906650000|2024-11-06 15:24:10|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|21
1730906660000|2024-11-06 15:24:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1730906670000|2024-11-06 15:24:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|44
1730906680000|2024-11-06 15:24:40|||||||||5
1730906700000|2024-11-06 15:25:00|16.64|16.56|16.64|16.56|16.66|16.58|16.61|16.53|131
1730906710000|2024-11-06 15:25:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|13
1730906720000|2024-11-06 15:25:20|||||||||2
1730906730000|2024-11-06 15:25:30|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|3
1730906740000|2024-11-06 15:25:40|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730906760000|2024-11-06 15:26:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|12
1730906770000|2024-11-06 15:26:10|16.61|16.53|16.57|16.49|16.61|16.53|16.56|16.48|61
1730906780000|2024-11-06 15:26:20|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|32
1730906840000|2024-11-06 15:27:20|||||||||13
1730906870000|2024-11-06 15:27:50|||||||||2
1730906880000|2024-11-06 15:28:00|||||||||1
1730906890000|2024-11-06 15:28:10|||||||||15
1730906900000|2024-11-06 15:28:20|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|62
1730906910000|2024-11-06 15:28:30|16.52|16.44|16.52|16.44|16.52|16.44|16.49|16.41|104
1730906940000|2024-11-06 15:29:00|||||||||2
1730906950000|2024-11-06 15:29:10|||||||||4
1730906970000|2024-11-06 15:29:30|||||||||13
1730906980000|2024-11-06 15:29:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|75
1730906990000|2024-11-06 15:29:50|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|5
1730907000000|2024-11-06 15:30:00|16.54|16.46|16.54|16.46|16.56|16.48|16.54|16.46|28
1730907010000|2024-11-06 15:30:10|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|0
1730907020000|2024-11-06 15:30:20|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|19
1730907030000|2024-11-06 15:30:30|16.52|16.44|16.53|16.45|16.54|16.46|16.52|16.44|23
1730907040000|2024-11-06 15:30:40|16.54|16.46|16.54|16.46|16.54|16.46|16.53|16.45|0
1730907090000|2024-11-06 15:31:30|||||||||13
1730907100000|2024-11-06 15:31:40|||||||||1
1730907130000|2024-11-06 15:32:10|||||||||10
1730907140000|2024-11-06 15:32:20|||||||||1
1730907150000|2024-11-06 15:32:30|||||||||5
1730907170000|2024-11-06 15:32:50|||||||||1
1730907180000|2024-11-06 15:33:00|||||||||13
1730907200000|2024-11-06 15:33:20|16.56|16.48|16.54|16.46|16.57|16.49|16.54|16.46|42
1730907210000|2024-11-06 15:33:30|16.56|16.48|16.57|16.49|16.59|16.51|16.56|16.48|71
1730907220000|2024-11-06 15:33:40|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|54
1730907240000|2024-11-06 15:34:00|16.56|16.48|16.57|16.49|16.57|16.49|16.54|16.46|1
1730907250000|2024-11-06 15:34:10|16.56|16.48|16.56|16.48|16.57|16.49|16.56|16.48|0
1730907260000|2024-11-06 15:34:20|16.57|16.49|16.57|16.49|16.57|16.49|16.56|16.48|0
1730907270000|2024-11-06 15:34:30|16.56|16.48|16.54|16.46|16.57|16.49|16.54|16.46|2
1730907290000|2024-11-06 15:34:50|16.56|16.48|16.56|16.48|16.59|16.51|16.54|16.46|62
1730907300000|2024-11-06 15:35:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|160
1730907310000|2024-11-06 15:35:10|16.57|16.49|16.57|16.49|16.59|16.51|16.57|16.49|20
1730907320000|2024-11-06 15:35:20|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1730907330000|2024-11-06 15:35:30|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|0
1730907340000|2024-11-06 15:35:40|16.56|16.48|16.57|16.49|16.57|16.49|16.54|16.46|0
1730907350000|2024-11-06 15:35:50|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|0
1730907360000|2024-11-06 15:36:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|23
1730907380000|2024-11-06 15:36:20|16.61|16.53|16.61|16.53|16.64|16.56|16.61|16.53|87
1730907390000|2024-11-06 15:36:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1730907410000|2024-11-06 15:36:50|||||||||50
1730907420000|2024-11-06 15:37:00|16.62|16.54|16.64|16.56|16.64|16.56|16.61|16.53|46
1730907440000|2024-11-06 15:37:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|29
1730907470000|2024-11-06 15:37:50|16.65|16.57|16.66|16.58|16.66|16.58|16.64|16.56|55
1730907480000|2024-11-06 15:38:00|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|5
1730907490000|2024-11-06 15:38:10|16.62|16.54|16.61|16.53|16.64|16.56|16.61|16.53|0
1730907500000|2024-11-06 15:38:20|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|0
1730907510000|2024-11-06 15:38:30|16.64|16.56|16.62|16.54|16.64|16.56|16.61|16.53|0
1730907520000|2024-11-06 15:38:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|1
1730907550000|2024-11-06 15:39:10|||||||||1
1730907580000|2024-11-06 15:39:40|||||||||5
1730907590000|2024-11-06 15:39:50|||||||||14
1730907610000|2024-11-06 15:40:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|3
1730907620000|2024-11-06 15:40:20|||||||||5
1730907630000|2024-11-06 15:40:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|35
1730907640000|2024-11-06 15:40:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|28
1730907660000|2024-11-06 15:41:00|||||||||1
1730907690000|2024-11-06 15:41:30|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|59
1730907700000|2024-11-06 15:41:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|6
1730907710000|2024-11-06 15:41:50|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|128
1730907720000|2024-11-06 15:42:00|16.66|16.58|16.62|16.54|16.67|16.59|16.62|16.54|196
1730907730000|2024-11-06 15:42:10|||||||||59
1730907750000|2024-11-06 15:42:30|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|173
1730907780000|2024-11-06 15:43:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|15
1730907790000|2024-11-06 15:43:10|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|7
1730907830000|2024-11-06 15:43:50|16.69|16.61|16.67|16.59|16.72|16.64|16.67|16.59|118
1730907840000|2024-11-06 15:44:00|16.72|16.64|16.71|16.63|16.72|16.64|16.67|16.59|39
1730907850000|2024-11-06 15:44:10|16.69|16.61|16.67|16.59|16.71|16.63|16.67|16.59|0
1730907880000|2024-11-06 15:44:40|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|26
1730907900000|2024-11-06 15:45:00|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|18
1730907910000|2024-11-06 15:45:10|16.71|16.63|16.72|16.64|16.72|16.64|16.67|16.59|9
1730907930000|2024-11-06 15:45:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|84
1730907940000|2024-11-06 15:45:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|113
1730907960000|2024-11-06 15:46:00|16.71|16.63|16.72|16.64|16.72|16.64|16.69|16.61|12
1730907970000|2024-11-06 15:46:10|16.71|16.63|16.74|16.66|16.74|16.66|16.69|16.61|56
1730908010000|2024-11-06 15:46:50|||||||||6
1730908030000|2024-11-06 15:47:10|||||||||13
1730908040000|2024-11-06 15:47:20|||||||||1
1730908070000|2024-11-06 15:47:50|||||||||13
1730908080000|2024-11-06 15:48:00|||||||||1
1730908110000|2024-11-06 15:48:30|||||||||1
1730908140000|2024-11-06 15:49:00|||||||||1
1730908150000|2024-11-06 15:49:10|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|34
1730908170000|2024-11-06 15:49:30|||||||||2
1730908180000|2024-11-06 15:49:40|||||||||1
1730908200000|2024-11-06 15:50:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|47
1730908210000|2024-11-06 15:50:10|16.74|16.66|16.79|16.71|16.79|16.71|16.74|16.66|0
1730908220000|2024-11-06 15:50:20|16.81|16.73|16.84|16.76|16.84|16.76|16.79|16.71|27
1730908230000|2024-11-06 15:50:30|16.83|16.75|16.79|16.71|16.84|16.76|16.79|16.71|1
1730908260000|2024-11-06 15:51:00|16.81|16.73|16.81|16.73|16.81|16.73|16.8|16.72|4
1730908280000|2024-11-06 15:51:20|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|8
1730908290000|2024-11-06 15:51:30|16.8|16.72|16.81|16.73|16.81|16.73|16.79|16.71|2
1730908300000|2024-11-06 15:51:40|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|15
1730908310000|2024-11-06 15:51:50|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|2
1730908330000|2024-11-06 15:52:10|||||||||1
1730908350000|2024-11-06 15:52:30|||||||||1
1730908380000|2024-11-06 15:53:00|||||||||1
1730908390000|2024-11-06 15:53:10|||||||||11
1730908420000|2024-11-06 15:53:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|40
1730908430000|2024-11-06 15:53:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|23
1730908450000|2024-11-06 15:54:10|||||||||5
1730908460000|2024-11-06 15:54:20|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|12
1730908470000|2024-11-06 15:54:30|||||||||150
1730908500000|2024-11-06 15:55:00|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|14
1730908510000|2024-11-06 15:55:10|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1730908520000|2024-11-06 15:55:20|||||||||1
1730908530000|2024-11-06 15:55:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1730908540000|2024-11-06 15:55:40|16.76|16.68|16.76|16.68|16.79|16.71|16.76|16.68|0
1730908550000|2024-11-06 15:55:50|16.79|16.71|16.79|16.71|16.79|16.71|16.78|16.7|1
1730908580000|2024-11-06 15:56:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|59
1730908590000|2024-11-06 15:56:30|16.79|16.71|16.76|16.68|16.79|16.71|16.76|16.68|95
1730908600000|2024-11-06 15:56:40|||||||||1
1730908610000|2024-11-06 15:56:50|16.77|16.69|16.79|16.71|16.81|16.73|16.77|16.69|78
1730908620000|2024-11-06 15:57:00|16.81|16.73|16.76|16.68|16.81|16.73|16.76|16.68|40
1730908650000|2024-11-06 15:57:30|||||||||1
1730908690000|2024-11-06 15:58:10|16.73|16.65|16.73|16.65|16.73|16.65|16.71|16.63|24
1730908700000|2024-11-06 15:58:20|16.71|16.63|16.73|16.65|16.74|16.66|16.71|16.63|0
1730908710000|2024-11-06 15:58:30|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|15
1730908760000|2024-11-06 15:59:20|||||||||1
1730908770000|2024-11-06 15:59:30|||||||||1
1730908790000|2024-11-06 15:59:50|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|107
1730908800000|2024-11-06 16:00:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|50
1730908810000|2024-11-06 16:00:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1730908820000|2024-11-06 16:00:20|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|12
1730908830000|2024-11-06 16:00:30|||||||||2
1730908840000|2024-11-06 16:00:40|16.79|16.71|16.83|16.75|16.83|16.75|16.78|16.7|8
1730908890000|2024-11-06 16:01:30|||||||||6
1730908900000|2024-11-06 16:01:40|||||||||6
1730908920000|2024-11-06 16:02:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|292
1730908930000|2024-11-06 16:02:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|92
1730908960000|2024-11-06 16:02:40|||||||||7
1730908990000|2024-11-06 16:03:10|||||||||1
1730909000000|2024-11-06 16:03:20|||||||||1
1730909030000|2024-11-06 16:03:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|91
1730909040000|2024-11-06 16:04:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|17
1730909050000|2024-11-06 16:04:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|7
1730909060000|2024-11-06 16:04:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|88
1730909070000|2024-11-06 16:04:30|||||||||10
1730909090000|2024-11-06 16:04:50|||||||||5
1730909100000|2024-11-06 16:05:00|16.84|16.76|16.88|16.8|16.88|16.8|16.84|16.76|22
1730909110000|2024-11-06 16:05:10|||||||||1
1730909130000|2024-11-06 16:05:30|||||||||1
1730909140000|2024-11-06 16:05:40|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|46
1730909160000|2024-11-06 16:06:00|16.81|16.73|16.81|16.73|16.81|16.73|16.78|16.7|176
1730909180000|2024-11-06 16:06:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|41
1730909200000|2024-11-06 16:06:40|16.82|16.74|16.83|16.75|16.83|16.75|16.81|16.73|12
1730909210000|2024-11-06 16:06:50|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|71
1730909220000|2024-11-06 16:07:00|||||||||12
1730909230000|2024-11-06 16:07:10|||||||||1
1730909240000|2024-11-06 16:07:20|||||||||3
1730909270000|2024-11-06 16:07:50|||||||||2
1730909300000|2024-11-06 16:08:20|||||||||1
1730909310000|2024-11-06 16:08:30|||||||||1
1730909320000|2024-11-06 16:08:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|18
1730909330000|2024-11-06 16:08:50|||||||||14
1730909340000|2024-11-06 16:09:00|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|59
1730909350000|2024-11-06 16:09:10|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|46
1730909360000|2024-11-06 16:09:20|16.77|16.69|16.81|16.73|16.81|16.73|16.76|16.68|14
1730909370000|2024-11-06 16:09:30|||||||||13
1730909380000|2024-11-06 16:09:40|||||||||20
1730909390000|2024-11-06 16:09:50|||||||||13
1730909400000|2024-11-06 16:10:00|||||||||1
1730909440000|2024-11-06 16:10:40|||||||||1
1730909460000|2024-11-06 16:11:00|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|32
1730909470000|2024-11-06 16:11:10|||||||||1
1730909480000|2024-11-06 16:11:20|||||||||1
1730909490000|2024-11-06 16:11:30|16.75|16.67|16.74|16.66|16.76|16.68|16.74|16.66|6
1730909500000|2024-11-06 16:11:40|||||||||3
1730909510000|2024-11-06 16:11:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|40
1730909540000|2024-11-06 16:12:20|16.74|16.66|16.71|16.63|16.74|16.66|16.71|16.63|33
1730909550000|2024-11-06 16:12:30|||||||||3
1730909560000|2024-11-06 16:12:40|||||||||4
1730909570000|2024-11-06 16:12:50|||||||||3
1730909580000|2024-11-06 16:13:00|16.69|16.61|16.7|16.62|16.71|16.63|16.69|16.61|273
1730909590000|2024-11-06 16:13:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730909600000|2024-11-06 16:13:20|||||||||1
1730909610000|2024-11-06 16:13:30|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|1
1730909630000|2024-11-06 16:13:50|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|3
1730909640000|2024-11-06 16:14:00|||||||||2
1730909650000|2024-11-06 16:14:10|||||||||1
1730909660000|2024-11-06 16:14:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|18
1730909670000|2024-11-06 16:14:30|||||||||1
1730909680000|2024-11-06 16:14:40|||||||||1
1730909690000|2024-11-06 16:14:50|||||||||2
1730909710000|2024-11-06 16:15:10|||||||||1
1730909720000|2024-11-06 16:15:20|||||||||1
1730909730000|2024-11-06 16:15:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|3
1730909740000|2024-11-06 16:15:40|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|1
1730909750000|2024-11-06 16:15:50|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|22
1730909790000|2024-11-06 16:16:30|||||||||5
1730909800000|2024-11-06 16:16:40|||||||||1
1730909810000|2024-11-06 16:16:50|||||||||1
1730909820000|2024-11-06 16:17:00|||||||||5
1730909840000|2024-11-06 16:17:20|||||||||7
1730909880000|2024-11-06 16:18:00|||||||||109
1730909910000|2024-11-06 16:18:30|||||||||9
1730909920000|2024-11-06 16:18:40|||||||||50
1730909950000|2024-11-06 16:19:10|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|30
1730909960000|2024-11-06 16:19:20|||||||||2
1730909980000|2024-11-06 16:19:40|||||||||1
1730909990000|2024-11-06 16:19:50|||||||||5
1730910000000|2024-11-06 16:20:00|||||||||1
1730910010000|2024-11-06 16:20:10|||||||||11
1730910020000|2024-11-06 16:20:20|||||||||2
1730910030000|2024-11-06 16:20:30|||||||||25
1730910050000|2024-11-06 16:20:50|||||||||27
1730910060000|2024-11-06 16:21:00|||||||||1
1730910070000|2024-11-06 16:21:10|||||||||36
1730910080000|2024-11-06 16:21:20|16.62|16.54|16.62|16.54|16.66|16.58|16.62|16.54|25
1730910090000|2024-11-06 16:21:30|16.64|16.56|16.62|16.54|16.64|16.56|16.61|16.53|17
1730910100000|2024-11-06 16:21:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|20
1730910110000|2024-11-06 16:21:50|||||||||25
1730910120000|2024-11-06 16:22:00|||||||||1
1730910130000|2024-11-06 16:22:10|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|57
1730910140000|2024-11-06 16:22:20|16.62|16.54|16.61|16.53|16.64|16.56|16.61|16.53|2
1730910150000|2024-11-06 16:22:30|16.64|16.56|16.61|16.53|16.66|16.58|16.61|16.53|23
1730910160000|2024-11-06 16:22:40|||||||||26
1730910180000|2024-11-06 16:23:00|||||||||28
1730910200000|2024-11-06 16:23:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|26
1730910210000|2024-11-06 16:23:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730910220000|2024-11-06 16:23:40|||||||||1017
1730910240000|2024-11-06 16:24:00|||||||||29
1730910250000|2024-11-06 16:24:10|||||||||1
1730910260000|2024-11-06 16:24:20|16.59|16.51|16.59|16.51|16.61|16.53|16.59|16.51|38
1730910270000|2024-11-06 16:24:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|54
1730910280000|2024-11-06 16:24:40|||||||||25
1730910300000|2024-11-06 16:25:00|||||||||27
1730910310000|2024-11-06 16:25:10|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|46
1730910330000|2024-11-06 16:25:30|16.61|16.53|16.61|16.53|16.62|16.54|16.61|16.53|28
1730910340000|2024-11-06 16:25:40|||||||||4
1730910350000|2024-11-06 16:25:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|30
1730910370000|2024-11-06 16:26:10|||||||||26
1730910380000|2024-11-06 16:26:20|||||||||2
1730910390000|2024-11-06 16:26:30|||||||||30
1730910400000|2024-11-06 16:26:40|||||||||25
1730910420000|2024-11-06 16:27:00|||||||||28
1730910430000|2024-11-06 16:27:10|||||||||17
1730910440000|2024-11-06 16:27:20|||||||||26
1730910450000|2024-11-06 16:27:30|||||||||1
1730910460000|2024-11-06 16:27:40|||||||||28
1730910470000|2024-11-06 16:27:50|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|45
1730910480000|2024-11-06 16:28:00|16.62|16.54|16.64|16.56|16.64|16.56|16.61|16.53|0
1730910490000|2024-11-06 16:28:10|||||||||61
1730910500000|2024-11-06 16:28:20|||||||||5
1730910510000|2024-11-06 16:28:30|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|140
1730910520000|2024-11-06 16:28:40|16.63|16.55|16.63|16.55|16.64|16.56|16.62|16.54|94
1730910530000|2024-11-06 16:28:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|6
1730910540000|2024-11-06 16:29:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|42
1730910550000|2024-11-06 16:29:10|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|58
1730910560000|2024-11-06 16:29:20|16.62|16.54|16.6|16.52|16.63|16.55|16.59|16.51|173
1730910570000|2024-11-06 16:29:30|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|21
1730910580000|2024-11-06 16:29:40|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|26
1730910590000|2024-11-06 16:29:50|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|261
1730910600000|2024-11-06 16:30:00|16.62|16.54|16.64|16.56|16.65|16.57|16.62|16.54|326
1730910610000|2024-11-06 16:30:10|16.66|16.58|16.66|16.58|16.66|16.58|16.65|16.57|118
1730910620000|2024-11-06 16:30:20|16.65|16.57|16.64|16.56|16.66|16.58|16.64|16.56|42
1730910630000|2024-11-06 16:30:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|200
1730910640000|2024-11-06 16:30:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730910650000|2024-11-06 16:30:50|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|55
1730910660000|2024-11-06 16:31:00|16.65|16.57|16.66|16.58|16.66|16.58|16.64|16.56|34
1730910670000|2024-11-06 16:31:10|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|0
1730910680000|2024-11-06 16:31:20|||||||||17
1730910700000|2024-11-06 16:31:40|||||||||2
1730910760000|2024-11-06 16:32:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|84
1730910810000|2024-11-06 16:33:30|||||||||16
1730910820000|2024-11-06 16:33:40|||||||||100
1730910840000|2024-11-06 16:34:00|||||||||6
1730910870000|2024-11-06 16:34:30|||||||||1
1730910920000|2024-11-06 16:35:20|||||||||1
1730910940000|2024-11-06 16:35:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|7
1730911010000|2024-11-06 16:36:50|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|30
1730911020000|2024-11-06 16:37:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730911120000|2024-11-06 16:38:40|||||||||2
1730911160000|2024-11-06 16:39:20|||||||||5
1730911210000|2024-11-06 16:40:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1730911220000|2024-11-06 16:40:20|||||||||9
1730911370000|2024-11-06 16:42:50|||||||||1
1730911420000|2024-11-06 16:43:40|||||||||1
1730911450000|2024-11-06 16:44:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|26
1730911470000|2024-11-06 16:44:30|||||||||1
1730911500000|2024-11-06 16:45:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1730911550000|2024-11-06 16:45:50|||||||||1
1730911600000|2024-11-06 16:46:40|||||||||1
1730911650000|2024-11-06 16:47:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730911680000|2024-11-06 16:48:00|16.68|16.6|16.66|16.58|16.68|16.6|16.66|16.58|66
1730911700000|2024-11-06 16:48:20|||||||||1
1730911760000|2024-11-06 16:49:20|||||||||1
1730911850000|2024-11-06 16:50:50|||||||||1
1730911890000|2024-11-06 16:51:30|||||||||1
1730911940000|2024-11-06 16:52:20|||||||||1
1730911960000|2024-11-06 16:52:40|||||||||1
1730911990000|2024-11-06 16:53:10|||||||||1
1730912030000|2024-11-06 16:53:50|||||||||1
1730912090000|2024-11-06 16:54:50|||||||||1
1730912120000|2024-11-06 16:55:20|||||||||3
1730912130000|2024-11-06 16:55:30|||||||||1
1730912160000|2024-11-06 16:56:00|||||||||2
1730912180000|2024-11-06 16:56:20|||||||||5
1730912190000|2024-11-06 16:56:30|||||||||1
1730912200000|2024-11-06 16:56:40|||||||||1
1730912260000|2024-11-06 16:57:40|||||||||1
1730912320000|2024-11-06 16:58:40|||||||||1
1730912370000|2024-11-06 16:59:30|||||||||1
1730912380000|2024-11-06 16:59:40|||||||||1
1730912390000|2024-11-06 16:59:50|||||||||7
1730912420000|2024-11-06 17:00:20|||||||||20
1730912480000|2024-11-06 17:01:20|||||||||1
1730912500000|2024-11-06 17:01:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|6
1730912590000|2024-11-06 17:03:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|42
1730912600000|2024-11-06 17:03:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|18
1730912700000|2024-11-06 17:05:00|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|22
1730912830000|2024-11-06 17:07:10|||||||||1
1730913030000|2024-11-06 17:10:30|||||||||1
1730913060000|2024-11-06 17:11:00|||||||||1
1730913360000|2024-11-06 17:16:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730913390000|2024-11-06 17:16:30|||||||||1
1730913400000|2024-11-06 17:16:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1730913410000|2024-11-06 17:16:50|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|1
1730913420000|2024-11-06 17:17:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730913530000|2024-11-06 17:18:50|||||||||1
1730913720000|2024-11-06 17:22:00|||||||||1
1730913840000|2024-11-06 17:24:00|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|3
1730913850000|2024-11-06 17:24:10|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1730913870000|2024-11-06 17:24:30|16.67|16.59|16.67|16.59|16.69|16.61|16.66|16.58|0
1730913890000|2024-11-06 17:24:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730913980000|2024-11-06 17:26:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730913990000|2024-11-06 17:26:30|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1730914030000|2024-11-06 17:27:10|16.67|16.59|16.67|16.59|16.67|16.59|16.66|16.58|0
1730914040000|2024-11-06 17:27:20|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|0
1730914060000|2024-11-06 17:27:40|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1730914080000|2024-11-06 17:28:00|16.66|16.58|16.67|16.59|16.67|16.59|16.66|16.58|0
1730914110000|2024-11-06 17:28:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|1
1730914270000|2024-11-06 17:31:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|1
1730914280000|2024-11-06 17:31:20|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|0
1730914290000|2024-11-06 17:31:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1730914310000|2024-11-06 17:31:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730914580000|2024-11-06 17:36:20|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|15
1730914620000|2024-11-06 17:37:00|||||||||1
1730914780000|2024-11-06 17:39:40|||||||||1
1730915070000|2024-11-06 17:44:30|||||||||1
1730915220000|2024-11-06 17:47:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|26
1730915280000|2024-11-06 17:48:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|13
1730915290000|2024-11-06 17:48:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|2
1730915300000|2024-11-06 17:48:20|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|20
1730915340000|2024-11-06 17:49:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730915350000|2024-11-06 17:49:10|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|1
1730915460000|2024-11-06 17:51:00|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|3
1730915560000|2024-11-06 17:52:40|||||||||1
1730915830000|2024-11-06 17:57:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|7
1730915900000|2024-11-06 17:58:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|4
1730915930000|2024-11-06 17:58:50|||||||||155
1730915940000|2024-11-06 17:59:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|45
1730915970000|2024-11-06 17:59:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|4
1730916120000|2024-11-06 18:02:00|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|10
1730916140000|2024-11-06 18:02:20|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1730916150000|2024-11-06 18:02:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730916300000|2024-11-06 18:05:00|||||||||11
1730916390000|2024-11-06 18:06:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730916400000|2024-11-06 18:06:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1730916410000|2024-11-06 18:06:50|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1730916420000|2024-11-06 18:07:00|16.69|16.61|16.69|16.61|16.69|16.61|16.67|16.59|0
1730916430000|2024-11-06 18:07:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1730916440000|2024-11-06 18:07:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|9
1730916550000|2024-11-06 18:09:10|||||||||64
1730916710000|2024-11-06 18:11:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|8
1730916730000|2024-11-06 18:12:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1730916780000|2024-11-06 18:13:00|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|4
1730916820000|2024-11-06 18:13:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|34
1730916840000|2024-11-06 18:14:00|||||||||1
1730917160000|2024-11-06 18:19:20|||||||||52
1730917280000|2024-11-06 18:21:20|||||||||45
1730917320000|2024-11-06 18:22:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|45
1730917330000|2024-11-06 18:22:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730917370000|2024-11-06 18:22:50|||||||||54
1730917400000|2024-11-06 18:23:20|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|8
1730917520000|2024-11-06 18:25:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|4
1730917530000|2024-11-06 18:25:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|5
1730917550000|2024-11-06 18:25:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730917580000|2024-11-06 18:26:20|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|3
1730917620000|2024-11-06 18:27:00|||||||||2
1730918770000|2024-11-06 18:46:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|10
1730918790000|2024-11-06 18:46:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1730919200000|2024-11-06 18:53:20|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|5
1730919350000|2024-11-06 18:55:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|12
1730919360000|2024-11-06 18:56:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1730919380000|2024-11-06 18:56:20|16.59|16.51|16.62|16.54|16.62|16.54|16.59|16.51|3
1730919690000|2024-11-06 19:01:30|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|10
1730919900000|2024-11-06 19:05:00|||||||||13
1730919950000|2024-11-06 19:05:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1730919960000|2024-11-06 19:06:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|0
1730919990000|2024-11-06 19:06:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|4
1730920000000|2024-11-06 19:06:40|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|12
1730920700000|2024-11-06 19:18:20|||||||||2
1730920710000|2024-11-06 19:18:30|||||||||13
1730920730000|2024-11-06 19:18:50|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|11
1730920810000|2024-11-06 19:20:10|||||||||2
1730920960000|2024-11-06 19:22:40|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|10
1730921240000|2024-11-06 19:27:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|10
1730921400000|2024-11-06 19:30:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730921410000|2024-11-06 19:30:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730921540000|2024-11-06 19:32:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1730921580000|2024-11-06 19:33:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730921590000|2024-11-06 19:33:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|26
1730921730000|2024-11-06 19:35:30|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1730921780000|2024-11-06 19:36:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730922170000|2024-11-06 19:42:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730922180000|2024-11-06 19:43:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730922620000|2024-11-06 19:50:20|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|6
1730922720000|2024-11-06 19:52:00|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|5
1730922730000|2024-11-06 19:52:10|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|9
1730922740000|2024-11-06 19:52:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1730922860000|2024-11-06 19:54:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|4
1730922890000|2024-11-06 19:54:50|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|3
1730922940000|2024-11-06 19:55:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1730923530000|2024-11-06 20:05:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1730923540000|2024-11-06 20:05:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730923570000|2024-11-06 20:06:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|17
1730923740000|2024-11-06 20:09:00|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|7
1730923750000|2024-11-06 20:09:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|4
1730923820000|2024-11-06 20:10:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|3
1730923830000|2024-11-06 20:10:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1730923840000|2024-11-06 20:10:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1730923910000|2024-11-06 20:11:50|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|3
1730923920000|2024-11-06 20:12:00|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|8
1730923940000|2024-11-06 20:12:20|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|4
1730923950000|2024-11-06 20:12:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1730924020000|2024-11-06 20:13:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730924030000|2024-11-06 20:13:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|4
1730924060000|2024-11-06 20:14:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|1
1730924070000|2024-11-06 20:14:30|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|0
1730924080000|2024-11-06 20:14:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1730924090000|2024-11-06 20:14:50|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|0
1730924100000|2024-11-06 20:15:00|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|56
1730924190000|2024-11-06 20:16:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|60
1730924350000|2024-11-06 20:19:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|19
1730924500000|2024-11-06 20:21:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|9
1730924540000|2024-11-06 20:22:20|||||||||10
1730924640000|2024-11-06 20:24:00|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|0
1730924680000|2024-11-06 20:24:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1730924700000|2024-11-06 20:25:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|3
1730924740000|2024-11-06 20:25:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1730924750000|2024-11-06 20:25:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1730924760000|2024-11-06 20:26:00|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|0
1730925000000|2024-11-06 20:30:00|16.77|16.69|16.81|16.73|16.81|16.73|16.77|16.69|38
1730925340000|2024-11-06 20:35:40|||||||||2
1730925390000|2024-11-06 20:36:30|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|86
1730925450000|2024-11-06 20:37:30|||||||||2
1730925650000|2024-11-06 20:40:50|||||||||2
1730925720000|2024-11-06 20:42:00|||||||||1
1730925810000|2024-11-06 20:43:30|16.79|16.71|16.77|16.69|16.79|16.71|16.77|16.69|2
1730925860000|2024-11-06 20:44:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1730926000000|2024-11-06 20:46:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1730926030000|2024-11-06 20:47:10|16.76|16.68|16.74|16.66|16.77|16.69|16.74|16.66|32
1730926050000|2024-11-06 20:47:30|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|13
1730926110000|2024-11-06 20:48:30|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|0
1730926150000|2024-11-06 20:49:10|16.73|16.65|16.72|16.64|16.74|16.66|16.72|16.64|4
1730926160000|2024-11-06 20:49:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|2
1730926170000|2024-11-06 20:49:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1730926260000|2024-11-06 20:51:00|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|14
1730926270000|2024-11-06 20:51:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1730926280000|2024-11-06 20:51:20|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|0
1730926290000|2024-11-06 20:51:30|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|0
1730926350000|2024-11-06 20:52:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1730926390000|2024-11-06 20:53:10|16.67|16.59|16.69|16.61|16.69|16.61|16.65|16.57|28
1730926400000|2024-11-06 20:53:20|||||||||23
1730926430000|2024-11-06 20:53:50|||||||||10
1730926630000|2024-11-06 20:57:10|||||||||2
1730926670000|2024-11-06 20:57:50|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|1
1730926680000|2024-11-06 20:58:00|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|7
1730926700000|2024-11-06 20:58:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|14
1730926710000|2024-11-06 20:58:30|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|4
1730926750000|2024-11-06 20:59:10|16.67|16.59|16.67|16.59|16.68|16.6|16.67|16.59|1
1730926760000|2024-11-06 20:59:20|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|0
1730926770000|2024-11-06 20:59:30|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|0
1730926790000|2024-11-06 20:59:50|16.68|16.6|16.69|16.61|16.69|16.61|16.68|16.6|0
1730926800000|2024-11-06 21:00:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730938500000|2024-11-07 00:15:00|16.84|16.54|16.84|16.54|16.84|16.54|16.84|16.54|0
1730938510000|2024-11-07 00:15:10|16.78|16.48|16.81|16.51|16.83|16.53|16.78|16.48|0
1730938630000|2024-11-07 00:17:10|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730938800000|2024-11-07 00:20:00|16.82|16.52|16.81|16.51|16.82|16.52|16.81|16.51|0
1730938810000|2024-11-07 00:20:10|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730938840000|2024-11-07 00:20:40|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730938860000|2024-11-07 00:21:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730938890000|2024-11-07 00:21:30|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730938900000|2024-11-07 00:21:40|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1730938920000|2024-11-07 00:22:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730939010000|2024-11-07 00:23:30|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1730939020000|2024-11-07 00:23:40|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730939040000|2024-11-07 00:24:00|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1730939050000|2024-11-07 00:24:10|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730939110000|2024-11-07 00:25:10|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1730939130000|2024-11-07 00:25:30|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730939190000|2024-11-07 00:26:30|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1730939200000|2024-11-07 00:26:40|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730939230000|2024-11-07 00:27:10|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1730939250000|2024-11-07 00:27:30|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730939260000|2024-11-07 00:27:40|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730939280000|2024-11-07 00:28:00|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730939290000|2024-11-07 00:28:10|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730939310000|2024-11-07 00:28:30|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1730939320000|2024-11-07 00:28:40|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730939360000|2024-11-07 00:29:20|16.84|16.54|16.84|16.54|16.84|16.54|16.84|16.54|0
1730939370000|2024-11-07 00:29:30|16.82|16.52|16.82|16.52|16.82|16.52|16.82|16.52|0
1730939400000|2024-11-07 00:30:00|16.84|16.54|16.84|16.54|16.84|16.54|16.84|16.54|0
1730939410000|2024-11-07 00:30:10|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730939440000|2024-11-07 00:30:40|16.82|16.52|16.8|16.5|16.84|16.54|16.8|16.5|0
1730939460000|2024-11-07 00:31:00|16.84|16.54|16.84|16.54|16.84|16.54|16.84|16.54|0
1730939520000|2024-11-07 00:32:00|16.82|16.52|16.82|16.52|16.82|16.52|16.82|16.52|0
1730939530000|2024-11-07 00:32:10|16.84|16.54|16.84|16.54|16.84|16.54|16.84|16.54|0
1730939540000|2024-11-07 00:32:20|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730939550000|2024-11-07 00:32:30|16.84|16.54|16.83|16.53|16.84|16.54|16.83|16.53|0
1730939560000|2024-11-07 00:32:40|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1730939580000|2024-11-07 00:33:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730939610000|2024-11-07 00:33:30|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1730939620000|2024-11-07 00:33:40|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1730939640000|2024-11-07 00:34:00|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730939650000|2024-11-07 00:34:10|16.83|16.53|16.81|16.51|16.83|16.53|16.81|16.51|0
1730939660000|2024-11-07 00:34:20|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730939670000|2024-11-07 00:34:30|16.84|16.54|16.84|16.54|16.84|16.54|16.84|16.54|0
1730939680000|2024-11-07 00:34:40|16.82|16.52|16.82|16.52|16.82|16.52|16.82|16.52|0
1730939700000|2024-11-07 00:35:00|16.87|16.57|16.87|16.57|16.87|16.57|16.87|16.57|0
1730939710000|2024-11-07 00:35:10|16.89|16.59|16.89|16.59|16.89|16.59|16.89|16.59|0
1730939980000|2024-11-07 00:39:40|16.9|16.6|16.89|16.59|16.9|16.6|16.89|16.59|0
1730940010000|2024-11-07 00:40:10|16.9|16.6|16.9|16.6|16.9|16.6|16.9|16.6|0
1730940490000|2024-11-07 00:48:10|16.91|16.61|16.91|16.61|16.91|16.61|16.91|16.61|0
1730941710000|2024-11-07 01:08:30|16.92|16.62|16.92|16.62|16.92|16.62|16.92|16.62|0
1730941790000|2024-11-07 01:09:50|16.91|16.61|16.91|16.61|16.91|16.61|16.91|16.61|0
1730942410000|2024-11-07 01:20:10|16.92|16.62|16.92|16.62|16.92|16.62|16.92|16.62|0
1730942460000|2024-11-07 01:21:00|16.91|16.61|16.91|16.61|16.91|16.61|16.91|16.61|0
1730942700000|2024-11-07 01:25:00|16.92|16.62|16.92|16.62|16.92|16.62|16.92|16.62|0
1730942720000|2024-11-07 01:25:20|16.91|16.61|16.91|16.61|16.91|16.61|16.91|16.61|0
1730942790000|2024-11-07 01:26:30|16.85|16.55|16.85|16.55|16.85|16.55|16.85|16.55|0
1730942950000|2024-11-07 01:29:10|16.8|16.52|16.81|16.51|16.82|16.52|16.8|16.51|0
1730943150000|2024-11-07 01:32:30|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730943210000|2024-11-07 01:33:30|16.75|16.45|16.7|16.45|16.75|16.45|16.7|16.45|0
1730943220000|2024-11-07 01:33:40|16.71|16.41|16.71|16.41|16.71|16.41|16.71|16.41|0
1730943230000|2024-11-07 01:33:50|16.75|16.45|16.71|16.41|16.75|16.45|16.71|16.41|0
1730943240000|2024-11-07 01:34:00|16.73|16.43|16.75|16.45|16.75|16.45|16.71|16.41|0
1730943250000|2024-11-07 01:34:10|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1730943260000|2024-11-07 01:34:20|16.76|16.46|16.76|16.46|16.76|16.46|16.76|16.46|0
1730943270000|2024-11-07 01:34:30|16.8|16.5|16.78|16.48|16.8|16.5|16.76|16.46|0
1730943280000|2024-11-07 01:34:40|16.76|16.46|16.76|16.46|16.76|16.46|16.76|16.46|0
1730943300000|2024-11-07 01:35:00|16.78|16.48|16.78|16.48|16.78|16.48|16.78|16.48|0
1730943310000|2024-11-07 01:35:10|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730943330000|2024-11-07 01:35:30|16.78|16.48|16.76|16.51|16.78|16.51|16.76|16.48|0
1730943340000|2024-11-07 01:35:40|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1730943360000|2024-11-07 01:36:00|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730943370000|2024-11-07 01:36:10|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1730943390000|2024-11-07 01:36:30|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1730943400000|2024-11-07 01:36:40|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730943420000|2024-11-07 01:37:00|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1730943450000|2024-11-07 01:37:30|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1730943460000|2024-11-07 01:37:40|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1730943470000|2024-11-07 01:37:50|16.69|16.44|16.68|16.43|16.69|16.44|16.68|16.43|0
1730943540000|2024-11-07 01:39:00|16.66|16.41|16.66|16.41|16.66|16.41|16.66|16.41|0
1730943630000|2024-11-07 01:40:30|16.7|16.45|16.66|16.41|16.7|16.45|16.66|16.41|0
1730943660000|2024-11-07 01:41:00|16.68|16.43|16.68|16.43|16.68|16.43|16.68|16.43|0
1730943670000|2024-11-07 01:41:10|16.66|16.41|16.66|16.41|16.66|16.41|16.66|16.41|0
1730943680000|2024-11-07 01:41:20|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1730943720000|2024-11-07 01:42:00|16.71|16.46|16.7|16.45|16.71|16.46|16.7|16.45|0
1730943730000|2024-11-07 01:42:10|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1730943740000|2024-11-07 01:42:20|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1730943900000|2024-11-07 01:45:00|16.76|16.51|16.78|16.53|16.78|16.53|16.76|16.51|0
1730943910000|2024-11-07 01:45:10|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1730943920000|2024-11-07 01:45:20|16.75|16.5|16.75|16.5|16.78|16.53|16.75|16.5|0
1730943930000|2024-11-07 01:45:30|16.78|16.53|16.78|16.53|16.78|16.53|16.75|16.5|0
1730943940000|2024-11-07 01:45:40|16.76|16.51|16.75|16.5|16.78|16.53|16.75|16.5|0
1730943950000|2024-11-07 01:45:50|16.76|16.51|16.75|16.5|16.78|16.53|16.75|16.5|0
1730943960000|2024-11-07 01:46:00|16.76|16.51|16.75|16.5|16.78|16.53|16.75|16.5|0
1730943970000|2024-11-07 01:46:10|16.76|16.51|16.76|16.51|16.78|16.53|16.75|16.5|0
1730943980000|2024-11-07 01:46:20|16.75|16.5|16.75|16.5|16.78|16.53|16.75|16.5|0
1730943990000|2024-11-07 01:46:30|16.76|16.51|16.76|16.51|16.78|16.53|16.75|16.5|0
1730944060000|2024-11-07 01:47:40|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1730944080000|2024-11-07 01:48:00|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730944090000|2024-11-07 01:48:10|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1730944100000|2024-11-07 01:48:20|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730944110000|2024-11-07 01:48:30|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730944140000|2024-11-07 01:49:00|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730944150000|2024-11-07 01:49:10|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730944200000|2024-11-07 01:50:00|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1730944210000|2024-11-07 01:50:10|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730944250000|2024-11-07 01:50:50|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730944300000|2024-11-07 01:51:40|16.76|16.51|16.76|16.51|16.8|16.51|16.76|16.5|0
1730944330000|2024-11-07 01:52:10|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1730944350000|2024-11-07 01:52:30|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730944360000|2024-11-07 01:52:40|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730944380000|2024-11-07 01:53:00|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730944420000|2024-11-07 01:53:40|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1730944530000|2024-11-07 01:55:30|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730944990000|2024-11-07 02:03:10|16.8|16.5|16.76|16.51|16.8|16.51|16.76|16.5|0
1730945460000|2024-11-07 02:11:00|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730945480000|2024-11-07 02:11:20|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730945490000|2024-11-07 02:11:30|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730945520000|2024-11-07 02:12:00|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730945560000|2024-11-07 02:12:40|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730945570000|2024-11-07 02:12:50|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730945610000|2024-11-07 02:13:30|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1730945650000|2024-11-07 02:14:10|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730945670000|2024-11-07 02:14:30|16.75|16.5|16.73|16.48|16.75|16.5|16.71|16.46|0
1730945740000|2024-11-07 02:15:40|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1730945780000|2024-11-07 02:16:20|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1730946280000|2024-11-07 02:24:40|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1730946300000|2024-11-07 02:25:00|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1730946330000|2024-11-07 02:25:30|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1730946460000|2024-11-07 02:27:40|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1730946510000|2024-11-07 02:28:30|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1730946520000|2024-11-07 02:28:40|16.75|16.45|16.73|16.48|16.75|16.48|16.73|16.45|0
1730946530000|2024-11-07 02:28:50|16.72|16.47|16.71|16.46|16.72|16.47|16.71|16.46|0
1730946540000|2024-11-07 02:29:00|16.75|16.45|16.75|16.45|16.75|16.45|16.75|16.45|0
1730946610000|2024-11-07 02:30:10|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1730946630000|2024-11-07 02:30:30|16.75|16.45|16.75|16.45|16.75|16.45|16.75|16.45|0
1730946800000|2024-11-07 02:33:20|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1730946920000|2024-11-07 02:35:20|16.74|16.49|16.8|16.5|16.81|16.51|16.74|16.49|0
1730946930000|2024-11-07 02:35:30|16.81|16.51|16.8|16.5|16.81|16.51|16.8|16.5|0
1730946940000|2024-11-07 02:35:40|16.81|16.51|16.78|16.53|16.81|16.55|16.78|16.5|0
1730947000000|2024-11-07 02:36:40|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1730947030000|2024-11-07 02:37:10|16.78|16.53|16.76|16.51|16.78|16.53|16.76|16.51|0
1730947050000|2024-11-07 02:37:30|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1730947190000|2024-11-07 02:39:50|16.77|16.52|16.76|16.51|16.77|16.52|16.76|16.51|0
1730948770000|2024-11-07 03:06:10|16.74|16.49|16.74|16.49|16.74|16.49|16.74|16.49|0
1730948800000|2024-11-07 03:06:40|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1730948980000|2024-11-07 03:09:40|16.74|16.44|16.74|16.44|16.74|16.44|16.73|16.43|0
1730948990000|2024-11-07 03:09:50|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1730949000000|2024-11-07 03:10:00|16.74|16.44|16.69|16.44|16.74|16.44|16.69|16.44|0
1730949010000|2024-11-07 03:10:10|16.71|16.46|16.69|16.44|16.71|16.46|16.69|16.44|0
1730949020000|2024-11-07 03:10:20|16.66|16.41|16.66|16.41|16.68|16.43|16.66|16.41|0
1730949030000|2024-11-07 03:10:30|16.68|16.43|16.68|16.43|16.68|16.43|16.68|16.43|0
1730949040000|2024-11-07 03:10:40|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1730949090000|2024-11-07 03:11:30|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730949370000|2024-11-07 03:16:10|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1730949390000|2024-11-07 03:16:30|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1730949590000|2024-11-07 03:19:50|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730949620000|2024-11-07 03:20:20|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730949650000|2024-11-07 03:20:50|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730949660000|2024-11-07 03:21:00|16.67|16.42|16.69|16.44|16.69|16.44|16.67|16.42|0
1730949670000|2024-11-07 03:21:10|16.68|16.43|16.66|16.41|16.68|16.43|16.66|16.41|0
1730949680000|2024-11-07 03:21:20|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1730949690000|2024-11-07 03:21:30|16.64|16.39|16.67|16.42|16.67|16.42|16.64|16.39|0
1730949700000|2024-11-07 03:21:40|16.68|16.43|16.67|16.42|16.68|16.43|16.65|16.4|0
1730949710000|2024-11-07 03:21:50|16.65|16.4|16.67|16.42|16.67|16.42|16.65|16.4|0
1730949720000|2024-11-07 03:22:00|16.65|16.4|16.65|16.4|16.67|16.42|16.65|16.4|0
1730949730000|2024-11-07 03:22:10|16.67|16.42|16.67|16.42|16.67|16.42|16.65|16.4|0
1730949740000|2024-11-07 03:22:20|16.65|16.4|16.67|16.42|16.67|16.42|16.65|16.4|0
1730949770000|2024-11-07 03:22:50|16.68|16.43|16.65|16.4|16.68|16.43|16.65|16.4|0
1730949780000|2024-11-07 03:23:00|16.67|16.42|16.65|16.4|16.67|16.42|16.65|16.4|0
1730949790000|2024-11-07 03:23:10|16.67|16.42|16.65|16.4|16.67|16.42|16.65|16.4|0
1730949800000|2024-11-07 03:23:20|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1730949810000|2024-11-07 03:23:30|16.64|16.39|16.67|16.42|16.67|16.42|16.64|16.39|0
1730949840000|2024-11-07 03:24:00|16.68|16.43|16.67|16.42|16.68|16.43|16.67|16.42|0
1730949850000|2024-11-07 03:24:10|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730951000000|2024-11-07 03:43:20|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730951610000|2024-11-07 03:53:30|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730952220000|2024-11-07 04:03:40|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1730952240000|2024-11-07 04:04:00|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1730955070000|2024-11-07 04:51:10|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730955240000|2024-11-07 04:54:00|16.68|16.43|16.69|16.44|16.69|16.44|16.68|16.43|0
1730955330000|2024-11-07 04:55:30|16.58|16.5|16.7|16.45|16.7|16.5|16.58|16.41|0
1730955540000|2024-11-07 04:59:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730955660000|2024-11-07 05:01:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1730955800000|2024-11-07 05:03:20|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1730955900000|2024-11-07 05:05:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1730956230000|2024-11-07 05:10:30|16.67|16.42|16.59|16.51|16.67|16.51|16.59|16.42|0
1730956260000|2024-11-07 05:11:00|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1730956320000|2024-11-07 05:12:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1730956710000|2024-11-07 05:18:30|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1730956750000|2024-11-07 05:19:10|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1730956830000|2024-11-07 05:20:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730956930000|2024-11-07 05:22:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730957300000|2024-11-07 05:28:20|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1730957380000|2024-11-07 05:29:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730957390000|2024-11-07 05:29:50|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1730957500000|2024-11-07 05:31:40|16.75|16.5|16.72|16.47|16.75|16.5|16.72|16.47|0
1730957550000|2024-11-07 05:32:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730957640000|2024-11-07 05:34:00|16.7|16.45|16.62|16.54|16.7|16.54|16.62|16.45|0
1730957840000|2024-11-07 05:37:20|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1730957940000|2024-11-07 05:39:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730957950000|2024-11-07 05:39:10|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1730957960000|2024-11-07 05:39:20|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1730957980000|2024-11-07 05:39:40|16.74|16.49|16.74|16.49|16.74|16.49|16.74|16.49|0
1730958000000|2024-11-07 05:40:00|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1730958010000|2024-11-07 05:40:10|16.74|16.49|16.74|16.49|16.74|16.49|16.74|16.49|0
1730958060000|2024-11-07 05:41:00|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1730958070000|2024-11-07 05:41:10|16.74|16.49|16.74|16.49|16.74|16.49|16.74|16.49|0
1730958120000|2024-11-07 05:42:00|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1730958150000|2024-11-07 05:42:30|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1730958960000|2024-11-07 05:56:00|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1730959200000|2024-11-07 06:00:00|16.71|16.46|16.73|16.48|16.73|16.48|16.71|16.46|0
1730959260000|2024-11-07 06:01:00|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1730959290000|2024-11-07 06:01:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730959410000|2024-11-07 06:03:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730959440000|2024-11-07 06:04:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730959450000|2024-11-07 06:04:10|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730959470000|2024-11-07 06:04:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730959530000|2024-11-07 06:05:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1730959540000|2024-11-07 06:05:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730959570000|2024-11-07 06:06:10|16.59|16.51|16.62|16.54|16.62|16.54|16.59|16.51|0
1730959620000|2024-11-07 06:07:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730959630000|2024-11-07 06:07:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730959660000|2024-11-07 06:07:40|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1730959680000|2024-11-07 06:08:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1730959710000|2024-11-07 06:08:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1730959720000|2024-11-07 06:08:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730959750000|2024-11-07 06:09:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730959800000|2024-11-07 06:10:00|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|0
1730959820000|2024-11-07 06:10:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730959840000|2024-11-07 06:10:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730959870000|2024-11-07 06:11:10|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730959880000|2024-11-07 06:11:20|16.62|16.54|16.62|16.54|16.62|16.54|16.61|16.53|0
1730959910000|2024-11-07 06:11:50|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|0
1730959960000|2024-11-07 06:12:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730959970000|2024-11-07 06:12:50|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|0
1730960080000|2024-11-07 06:14:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1730960150000|2024-11-07 06:15:50|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1730960160000|2024-11-07 06:16:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730960230000|2024-11-07 06:17:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1730960240000|2024-11-07 06:17:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730960370000|2024-11-07 06:19:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730960400000|2024-11-07 06:20:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730960410000|2024-11-07 06:20:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730960470000|2024-11-07 06:21:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1730960490000|2024-11-07 06:21:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730960540000|2024-11-07 06:22:20|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1730960610000|2024-11-07 06:23:30|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1730960620000|2024-11-07 06:23:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730960680000|2024-11-07 06:24:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1730960700000|2024-11-07 06:25:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730960730000|2024-11-07 06:25:30|||||||||4
1730960760000|2024-11-07 06:26:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|0
1730960860000|2024-11-07 06:27:40|||||||||3
1730961110000|2024-11-07 06:31:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1730961130000|2024-11-07 06:32:10|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|2
1730961140000|2024-11-07 06:32:20|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|0
1730961180000|2024-11-07 06:33:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730961210000|2024-11-07 06:33:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730961240000|2024-11-07 06:34:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730961250000|2024-11-07 06:34:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730961280000|2024-11-07 06:34:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|1
1730961290000|2024-11-07 06:34:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|3
1730961390000|2024-11-07 06:36:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1730961400000|2024-11-07 06:36:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730961580000|2024-11-07 06:39:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1730961610000|2024-11-07 06:40:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730961720000|2024-11-07 06:42:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1730961880000|2024-11-07 06:44:40|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|0
1730961920000|2024-11-07 06:45:20|||||||||3
1730961940000|2024-11-07 06:45:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1730961970000|2024-11-07 06:46:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730962050000|2024-11-07 06:47:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|4
1730962160000|2024-11-07 06:49:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730962210000|2024-11-07 06:50:10|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|0
1730962250000|2024-11-07 06:50:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|1
1730962400000|2024-11-07 06:53:20|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|0
1730962410000|2024-11-07 06:53:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730962800000|2024-11-07 07:00:00|||||||||2
1730962850000|2024-11-07 07:00:50|||||||||3
1730962890000|2024-11-07 07:01:30|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|0
1730962900000|2024-11-07 07:01:40|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|0
1730962920000|2024-11-07 07:02:00|16.64|16.56|16.65|16.57|16.65|16.57|16.63|16.55|5
1730962950000|2024-11-07 07:02:30|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|1
1730962960000|2024-11-07 07:02:40|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|12
1730963270000|2024-11-07 07:07:50|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|2
1730963280000|2024-11-07 07:08:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1730963290000|2024-11-07 07:08:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730963310000|2024-11-07 07:08:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|3
1730963800000|2024-11-07 07:16:40|||||||||3
1730963810000|2024-11-07 07:16:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730964000000|2024-11-07 07:20:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|2
1730964010000|2024-11-07 07:20:10|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|0
1730964150000|2024-11-07 07:22:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|59
1730964180000|2024-11-07 07:23:00|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|46
1730964220000|2024-11-07 07:23:40|||||||||5
1730964240000|2024-11-07 07:24:00|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|2
1730964250000|2024-11-07 07:24:10|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|2
1730964260000|2024-11-07 07:24:20|16.57|16.49|16.58|16.5|16.58|16.5|16.57|16.49|1
1730964270000|2024-11-07 07:24:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730964300000|2024-11-07 07:25:00|||||||||10
1730964470000|2024-11-07 07:27:50|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|3
1730964520000|2024-11-07 07:28:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|1
1730964530000|2024-11-07 07:28:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|1
1730964540000|2024-11-07 07:29:00|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1730964620000|2024-11-07 07:30:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|1
1730964650000|2024-11-07 07:30:50|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|5
1730965080000|2024-11-07 07:38:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1730965110000|2024-11-07 07:38:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|8
1730965210000|2024-11-07 07:40:10|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|0
1730965270000|2024-11-07 07:41:10|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|7
1730965290000|2024-11-07 07:41:30|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|5
1730965300000|2024-11-07 07:41:40|16.6|16.52|16.61|16.53|16.61|16.53|16.6|16.52|3
1730965320000|2024-11-07 07:42:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730965400000|2024-11-07 07:43:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|1
1730965470000|2024-11-07 07:44:30|||||||||1
1730965480000|2024-11-07 07:44:40|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|0
1730965490000|2024-11-07 07:44:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1730965500000|2024-11-07 07:45:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1730965580000|2024-11-07 07:46:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1730966030000|2024-11-07 07:53:50|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|0
1730966080000|2024-11-07 07:54:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1730966120000|2024-11-07 07:55:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730966140000|2024-11-07 07:55:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1730966210000|2024-11-07 07:56:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730966250000|2024-11-07 07:57:30|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|0
1730966350000|2024-11-07 07:59:10|||||||||1
1730966360000|2024-11-07 07:59:20|||||||||1
1730966370000|2024-11-07 07:59:30|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|1
1730966390000|2024-11-07 07:59:50|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|0
1730966400000|2024-11-07 08:00:00|16.62|16.54|16.62|16.54|16.63|16.55|16.61|16.53|14
1730966410000|2024-11-07 08:00:10|||||||||2
1730966420000|2024-11-07 08:00:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|9
1730966430000|2024-11-07 08:00:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1730966440000|2024-11-07 08:00:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1730966450000|2024-11-07 08:00:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|14
1730966460000|2024-11-07 08:01:00|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|1
1730966520000|2024-11-07 08:02:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1730966530000|2024-11-07 08:02:10|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|26
1730966550000|2024-11-07 08:02:30|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|15
1730966570000|2024-11-07 08:02:50|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|2
1730966580000|2024-11-07 08:03:00|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|6
1730966590000|2024-11-07 08:03:10|||||||||1
1730966600000|2024-11-07 08:03:20|16.61|16.53|16.61|16.53|16.62|16.54|16.61|16.53|24
1730966610000|2024-11-07 08:03:30|16.62|16.54|16.59|16.51|16.62|16.54|16.58|16.5|17
1730966620000|2024-11-07 08:03:40|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1730966630000|2024-11-07 08:03:50|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|1
1730966710000|2024-11-07 08:05:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|63
1730966740000|2024-11-07 08:05:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|32
1730966750000|2024-11-07 08:05:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1730966760000|2024-11-07 08:06:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1730966780000|2024-11-07 08:06:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1730966820000|2024-11-07 08:07:00|||||||||37
1730966840000|2024-11-07 08:07:20|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|12
1730966890000|2024-11-07 08:08:10|16.58|16.5|16.55|16.47|16.58|16.5|16.55|16.47|100
1730966930000|2024-11-07 08:08:50|16.52|16.44|16.55|16.47|16.55|16.47|16.52|16.44|0
1730966960000|2024-11-07 08:09:20|||||||||5
1730966990000|2024-11-07 08:09:50|||||||||9
1730967000000|2024-11-07 08:10:00|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|13
1730967010000|2024-11-07 08:10:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|2
1730967020000|2024-11-07 08:10:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|5
1730967080000|2024-11-07 08:11:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|175
1730967110000|2024-11-07 08:11:50|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|10
1730967120000|2024-11-07 08:12:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|3
1730967130000|2024-11-07 08:12:10|||||||||3
1730967150000|2024-11-07 08:12:30|16.51|16.43|16.52|16.44|16.52|16.44|16.5|16.42|8
1730967220000|2024-11-07 08:13:40|||||||||6
1730967260000|2024-11-07 08:14:20|||||||||2
1730967290000|2024-11-07 08:14:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|63
1730967300000|2024-11-07 08:15:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1730967310000|2024-11-07 08:15:10|16.45|16.37|16.5|16.42|16.5|16.42|16.45|16.37|32
1730967330000|2024-11-07 08:15:30|||||||||1
1730967350000|2024-11-07 08:15:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|42
1730967360000|2024-11-07 08:16:00|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|4
1730967370000|2024-11-07 08:16:10|16.53|16.45|16.52|16.44|16.53|16.45|16.51|16.43|3
1730967380000|2024-11-07 08:16:20|16.5|16.42|16.5|16.42|16.52|16.44|16.5|16.42|5
1730967390000|2024-11-07 08:16:30|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|0
1730967400000|2024-11-07 08:16:40|||||||||5
1730967410000|2024-11-07 08:16:50|||||||||1
1730967440000|2024-11-07 08:17:20|||||||||1
1730967480000|2024-11-07 08:18:00|||||||||1
1730967490000|2024-11-07 08:18:10|||||||||1
1730967520000|2024-11-07 08:18:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|12
1730967530000|2024-11-07 08:18:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1730967540000|2024-11-07 08:19:00|16.53|16.45|16.55|16.47|16.56|16.48|16.53|16.45|0
1730967560000|2024-11-07 08:19:20|||||||||1
1730967580000|2024-11-07 08:19:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1730967590000|2024-11-07 08:19:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|5
1730967600000|2024-11-07 08:20:00|16.51|16.43|16.5|16.42|16.52|16.44|16.5|16.42|95
1730967610000|2024-11-07 08:20:10|||||||||4
1730967630000|2024-11-07 08:20:30|||||||||1
1730967660000|2024-11-07 08:21:00|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|2
1730967670000|2024-11-07 08:21:10|||||||||1
1730967680000|2024-11-07 08:21:20|||||||||1
1730967690000|2024-11-07 08:21:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1730967700000|2024-11-07 08:21:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1730967710000|2024-11-07 08:21:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1730967720000|2024-11-07 08:22:00|16.52|16.44|16.52|16.44|16.53|16.45|16.52|16.44|0
1730967730000|2024-11-07 08:22:10|||||||||2
1730967740000|2024-11-07 08:22:20|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|1
1730967780000|2024-11-07 08:23:00|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|15
1730967820000|2024-11-07 08:23:40|||||||||1
1730967830000|2024-11-07 08:23:50|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|0
1730967860000|2024-11-07 08:24:20|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|2
1730967890000|2024-11-07 08:24:50|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|5
1730967930000|2024-11-07 08:25:30|||||||||1
1730967970000|2024-11-07 08:26:10|||||||||15
1730967990000|2024-11-07 08:26:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|2
1730968000000|2024-11-07 08:26:40|16.42|16.34|16.42|16.34|16.43|16.35|16.42|16.34|18
1730968010000|2024-11-07 08:26:50|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|1
1730968030000|2024-11-07 08:27:10|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|38
1730968040000|2024-11-07 08:27:20|||||||||1
1730968080000|2024-11-07 08:28:00|||||||||1
1730968110000|2024-11-07 08:28:30|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|39
1730968120000|2024-11-07 08:28:40|||||||||8
1730968160000|2024-11-07 08:29:20|||||||||1
1730968170000|2024-11-07 08:29:30|||||||||3
1730968190000|2024-11-07 08:29:50|||||||||1
1730968200000|2024-11-07 08:30:00|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|6
1730968220000|2024-11-07 08:30:20|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|9
1730968250000|2024-11-07 08:30:50|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|21
1730968270000|2024-11-07 08:31:10|16.47|16.39|16.47|16.39|16.48|16.4|16.47|16.39|2
1730968280000|2024-11-07 08:31:20|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1730968290000|2024-11-07 08:31:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1730968300000|2024-11-07 08:31:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|5
1730968310000|2024-11-07 08:31:50|||||||||1
1730968330000|2024-11-07 08:32:10|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1730968350000|2024-11-07 08:32:30|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|1
1730968360000|2024-11-07 08:32:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|1
1730968370000|2024-11-07 08:32:50|16.5|16.42|16.5|16.42|16.5|16.42|16.47|16.39|0
1730968380000|2024-11-07 08:33:00|16.48|16.4|16.48|16.4|16.5|16.42|16.48|16.4|1
1730968390000|2024-11-07 08:33:10|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1730968400000|2024-11-07 08:33:20|16.5|16.42|16.5|16.42|16.5|16.42|16.48|16.4|0
1730968410000|2024-11-07 08:33:30|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1730968420000|2024-11-07 08:33:40|16.48|16.4|16.5|16.42|16.5|16.42|16.47|16.39|1
1730968430000|2024-11-07 08:33:50|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1730968440000|2024-11-07 08:34:00|16.48|16.4|16.47|16.39|16.5|16.42|16.47|16.39|0
1730968450000|2024-11-07 08:34:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1730968460000|2024-11-07 08:34:20|16.5|16.42|16.47|16.39|16.5|16.42|16.47|16.39|2
1730968500000|2024-11-07 08:35:00|||||||||1
1730968520000|2024-11-07 08:35:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1730968530000|2024-11-07 08:35:30|||||||||1
1730968560000|2024-11-07 08:36:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|1
1730968570000|2024-11-07 08:36:10|16.53|16.45|16.51|16.43|16.55|16.47|16.51|16.43|6
1730968590000|2024-11-07 08:36:30|||||||||40
1730968610000|2024-11-07 08:36:50|||||||||1
1730968630000|2024-11-07 08:37:10|||||||||1
1730968640000|2024-11-07 08:37:20|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|38
1730968650000|2024-11-07 08:37:30|||||||||1
1730968670000|2024-11-07 08:37:50|||||||||55
1730968680000|2024-11-07 08:38:00|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|164
1730968690000|2024-11-07 08:38:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1730968710000|2024-11-07 08:38:30|||||||||10
1730968720000|2024-11-07 08:38:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|6
1730968760000|2024-11-07 08:39:20|||||||||1
1730968770000|2024-11-07 08:39:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|7
1730968800000|2024-11-07 08:40:00|||||||||2
1730968830000|2024-11-07 08:40:30|||||||||1
1730968870000|2024-11-07 08:41:10|||||||||1
1730968900000|2024-11-07 08:41:40|||||||||101
1730968910000|2024-11-07 08:41:50|||||||||115
1730968930000|2024-11-07 08:42:10|||||||||26
1730968940000|2024-11-07 08:42:20|16.58|16.5|16.57|16.49|16.58|16.5|16.56|16.48|9
1730968950000|2024-11-07 08:42:30|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|1
1730968960000|2024-11-07 08:42:40|16.57|16.49|16.57|16.49|16.57|16.49|16.56|16.48|33
1730968970000|2024-11-07 08:42:50|16.58|16.5|16.57|16.49|16.58|16.5|16.56|16.48|2
1730968980000|2024-11-07 08:43:00|||||||||1
1730969000000|2024-11-07 08:43:20|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1730969010000|2024-11-07 08:43:30|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|0
1730969020000|2024-11-07 08:43:40|||||||||1
1730969060000|2024-11-07 08:44:20|||||||||1
1730969100000|2024-11-07 08:45:00|||||||||1
1730969120000|2024-11-07 08:45:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1730969130000|2024-11-07 08:45:30|16.56|16.48|16.53|16.45|16.56|16.48|16.53|16.45|0
1730969140000|2024-11-07 08:45:40|||||||||2
1730969160000|2024-11-07 08:46:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|12
1730969170000|2024-11-07 08:46:10|||||||||118
1730969200000|2024-11-07 08:46:40|||||||||5
1730969210000|2024-11-07 08:46:50|||||||||1
1730969220000|2024-11-07 08:47:00|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|9
1730969240000|2024-11-07 08:47:20|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|3
1730969250000|2024-11-07 08:47:30|||||||||1
1730969260000|2024-11-07 08:47:40|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|0
1730969280000|2024-11-07 08:48:00|||||||||1
1730969310000|2024-11-07 08:48:30|||||||||1
1730969320000|2024-11-07 08:48:40|||||||||1
1730969330000|2024-11-07 08:48:50|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|13
1730969340000|2024-11-07 08:49:00|||||||||1
1730969360000|2024-11-07 08:49:20|||||||||1
1730969400000|2024-11-07 08:50:00|||||||||1
1730969430000|2024-11-07 08:50:30|||||||||1
1730969440000|2024-11-07 08:50:40|||||||||1
1730969470000|2024-11-07 08:51:10|||||||||1
1730969510000|2024-11-07 08:51:50|||||||||1
1730969530000|2024-11-07 08:52:10|||||||||1
1730969540000|2024-11-07 08:52:20|||||||||1
1730969560000|2024-11-07 08:52:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|28
1730969580000|2024-11-07 08:53:00|||||||||1
1730969600000|2024-11-07 08:53:20|||||||||1
1730969620000|2024-11-07 08:53:40|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|7
1730969630000|2024-11-07 08:53:50|||||||||1
1730969650000|2024-11-07 08:54:10|||||||||1
1730969690000|2024-11-07 08:54:50|||||||||1
1730969720000|2024-11-07 08:55:20|||||||||2
1730969730000|2024-11-07 08:55:30|||||||||2
1730969770000|2024-11-07 08:56:10|||||||||1
1730969800000|2024-11-07 08:56:40|||||||||1
1730969830000|2024-11-07 08:57:10|||||||||1
1730969840000|2024-11-07 08:57:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|5
1730969880000|2024-11-07 08:58:00|||||||||1
1730969910000|2024-11-07 08:58:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|9
1730969920000|2024-11-07 08:58:40|16.48|16.4|16.48|16.4|16.5|16.42|16.48|16.4|1
1730969950000|2024-11-07 08:59:10|||||||||21
1730969990000|2024-11-07 08:59:50|||||||||1
1730970000000|2024-11-07 09:00:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|18
1730970020000|2024-11-07 09:00:20|||||||||4
1730970030000|2024-11-07 09:00:30|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|50
1730970040000|2024-11-07 09:00:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1730970050000|2024-11-07 09:00:50|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|7
1730970060000|2024-11-07 09:01:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|1
1730970070000|2024-11-07 09:01:10|16.46|16.38|16.45|16.37|16.48|16.4|16.45|16.37|130
1730970080000|2024-11-07 09:01:20|16.47|16.39|16.48|16.4|16.48|16.4|16.46|16.38|1
1730970090000|2024-11-07 09:01:30|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|5
1730970100000|2024-11-07 09:01:40|16.46|16.38|16.46|16.38|16.47|16.39|16.45|16.37|6
1730970110000|2024-11-07 09:01:50|16.47|16.39|16.43|16.35|16.47|16.39|16.43|16.35|0
1730970120000|2024-11-07 09:02:00|||||||||1
1730970140000|2024-11-07 09:02:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1730970160000|2024-11-07 09:02:40|16.46|16.38|16.46|16.38|16.46|16.38|16.45|16.37|0
1730970170000|2024-11-07 09:02:50|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|1
1730970180000|2024-11-07 09:03:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|4
1730970190000|2024-11-07 09:03:10|||||||||4
1730970210000|2024-11-07 09:03:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|28
1730970220000|2024-11-07 09:03:40|16.48|16.4|16.48|16.4|16.48|16.4|16.47|16.39|4
1730970250000|2024-11-07 09:04:10|||||||||1
1730970270000|2024-11-07 09:04:30|||||||||1
1730970280000|2024-11-07 09:04:40|||||||||1
1730970320000|2024-11-07 09:05:20|||||||||1
1730970360000|2024-11-07 09:06:00|||||||||2
1730970390000|2024-11-07 09:06:30|||||||||1
1730970400000|2024-11-07 09:06:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|17
1730970410000|2024-11-07 09:06:50|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1730970420000|2024-11-07 09:07:00|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|0
1730970430000|2024-11-07 09:07:10|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|1
1730970450000|2024-11-07 09:07:30|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|0
1730970460000|2024-11-07 09:07:40|||||||||8
1730970470000|2024-11-07 09:07:50|||||||||1
1730970480000|2024-11-07 09:08:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1730970490000|2024-11-07 09:08:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1730970500000|2024-11-07 09:08:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1730970510000|2024-11-07 09:08:30|||||||||2
1730970520000|2024-11-07 09:08:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1730970540000|2024-11-07 09:09:00|||||||||1
1730970550000|2024-11-07 09:09:10|16.46|16.38|16.46|16.38|16.46|16.38|16.45|16.37|0
1730970560000|2024-11-07 09:09:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1730970570000|2024-11-07 09:09:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1730970580000|2024-11-07 09:09:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|2
1730970600000|2024-11-07 09:10:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|10
1730970610000|2024-11-07 09:10:10|||||||||1
1730970620000|2024-11-07 09:10:20|||||||||1
1730970630000|2024-11-07 09:10:30|||||||||8
1730970640000|2024-11-07 09:10:40|16.45|16.37|16.43|16.35|16.48|16.4|16.43|16.35|4
1730970650000|2024-11-07 09:10:50|||||||||1
1730970660000|2024-11-07 09:11:00|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1730970670000|2024-11-07 09:11:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1730970680000|2024-11-07 09:11:20|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|5
1730970690000|2024-11-07 09:11:30|||||||||1
1730970700000|2024-11-07 09:11:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|1
1730970710000|2024-11-07 09:11:50|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|0
1730970720000|2024-11-07 09:12:00|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|0
1730970730000|2024-11-07 09:12:10|16.46|16.38|16.45|16.37|16.46|16.38|16.43|16.35|1
1730970740000|2024-11-07 09:12:20|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1730970750000|2024-11-07 09:12:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1730970760000|2024-11-07 09:12:40|||||||||1
1730970800000|2024-11-07 09:13:20|||||||||2
1730970840000|2024-11-07 09:14:00|||||||||1
1730970880000|2024-11-07 09:14:40|||||||||1
1730970900000|2024-11-07 09:15:00|||||||||1
1730970910000|2024-11-07 09:15:10|||||||||1
1730970940000|2024-11-07 09:15:40|||||||||8
1730970950000|2024-11-07 09:15:50|||||||||1
1730970990000|2024-11-07 09:16:30|||||||||1
1730971000000|2024-11-07 09:16:40|||||||||6
1730971020000|2024-11-07 09:17:00|||||||||1
1730971060000|2024-11-07 09:17:40|||||||||1
1730971090000|2024-11-07 09:18:10|||||||||1
1730971100000|2024-11-07 09:18:20|||||||||1
1730971130000|2024-11-07 09:18:50|||||||||1
1730971170000|2024-11-07 09:19:30|||||||||1
1730971190000|2024-11-07 09:19:50|||||||||1
1730971210000|2024-11-07 09:20:10|||||||||7
1730971250000|2024-11-07 09:20:50|||||||||1
1730971280000|2024-11-07 09:21:20|||||||||1
1730971290000|2024-11-07 09:21:30|||||||||1
1730971320000|2024-11-07 09:22:00|||||||||1
1730971350000|2024-11-07 09:22:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|44
1730971360000|2024-11-07 09:22:40|||||||||1
1730971380000|2024-11-07 09:23:00|||||||||1
1730971390000|2024-11-07 09:23:10|||||||||1
1730971420000|2024-11-07 09:23:40|||||||||8
1730971430000|2024-11-07 09:23:50|||||||||1
1730971470000|2024-11-07 09:24:30|||||||||1
1730971480000|2024-11-07 09:24:40|||||||||1
1730971500000|2024-11-07 09:25:00|||||||||1
1730971510000|2024-11-07 09:25:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|155
1730971530000|2024-11-07 09:25:30|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|1
1730971540000|2024-11-07 09:25:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1730971580000|2024-11-07 09:26:20|||||||||2
1730971620000|2024-11-07 09:27:00|||||||||1
1730971650000|2024-11-07 09:27:30|||||||||1
1730971680000|2024-11-07 09:28:00|||||||||1
1730971690000|2024-11-07 09:28:10|||||||||1
1730971730000|2024-11-07 09:28:50|||||||||1
1730971750000|2024-11-07 09:29:10|||||||||2
1730971760000|2024-11-07 09:29:20|||||||||1
1730971780000|2024-11-07 09:29:40|||||||||1
1730971800000|2024-11-07 09:30:00|||||||||1
1730971840000|2024-11-07 09:30:40|||||||||1
1730971860000|2024-11-07 09:31:00|||||||||1
1730971870000|2024-11-07 09:31:10|||||||||1
1730971910000|2024-11-07 09:31:50|||||||||6
1730971940000|2024-11-07 09:32:20|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|1
1730971950000|2024-11-07 09:32:30|||||||||1
1730971990000|2024-11-07 09:33:10|||||||||1
1730972010000|2024-11-07 09:33:30|16.38|16.3|16.38|16.3|16.38|16.3|16.36|16.28|23
1730972020000|2024-11-07 09:33:40|16.37|16.29|16.38|16.3|16.38|16.3|16.36|16.28|20
1730972030000|2024-11-07 09:33:50|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|0
1730972060000|2024-11-07 09:34:20|||||||||1
1730972070000|2024-11-07 09:34:30|||||||||1
1730972100000|2024-11-07 09:35:00|||||||||1
1730972130000|2024-11-07 09:35:30|||||||||1
1730972170000|2024-11-07 09:36:10|||||||||2
1730972210000|2024-11-07 09:36:50|||||||||1
1730972240000|2024-11-07 09:37:20|||||||||1
1730972260000|2024-11-07 09:37:40|||||||||1
1730972280000|2024-11-07 09:38:00|||||||||1
1730972290000|2024-11-07 09:38:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|22
1730972320000|2024-11-07 09:38:40|||||||||1
1730972330000|2024-11-07 09:38:50|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|0
1730972360000|2024-11-07 09:39:20|||||||||2
1730972390000|2024-11-07 09:39:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|70
1730972430000|2024-11-07 09:40:30|||||||||1
1730972460000|2024-11-07 09:41:00|||||||||1
1730972470000|2024-11-07 09:41:10|||||||||1
1730972500000|2024-11-07 09:41:40|||||||||1
1730972540000|2024-11-07 09:42:20|||||||||1
1730972560000|2024-11-07 09:42:40|||||||||1
1730972580000|2024-11-07 09:43:00|||||||||1
1730972610000|2024-11-07 09:43:30|||||||||1
1730972650000|2024-11-07 09:44:10|||||||||2
1730972660000|2024-11-07 09:44:20|||||||||1
1730972690000|2024-11-07 09:44:50|||||||||1
1730972730000|2024-11-07 09:45:30|||||||||1
1730972750000|2024-11-07 09:45:50|||||||||1
1730972760000|2024-11-07 09:46:00|||||||||1
1730972800000|2024-11-07 09:46:40|||||||||1
1730972820000|2024-11-07 09:47:00|||||||||5
1730972840000|2024-11-07 09:47:20|||||||||2
1730972850000|2024-11-07 09:47:30|||||||||1
1730972870000|2024-11-07 09:47:50|||||||||1
1730972910000|2024-11-07 09:48:30|||||||||1
1730972930000|2024-11-07 09:48:50|||||||||1
1730972950000|2024-11-07 09:49:10|||||||||2
1730972980000|2024-11-07 09:49:40|||||||||1
1730973020000|2024-11-07 09:50:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|309
1730973030000|2024-11-07 09:50:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1730973040000|2024-11-07 09:50:40|||||||||10
1730973060000|2024-11-07 09:51:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|1
1730973100000|2024-11-07 09:51:40|||||||||1
1730973130000|2024-11-07 09:52:10|16.46|16.38|16.45|16.37|16.46|16.38|16.43|16.35|1
1730973140000|2024-11-07 09:52:20|16.43|16.35|16.43|16.35|16.45|16.37|16.43|16.35|1
1730973150000|2024-11-07 09:52:30|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|0
1730973160000|2024-11-07 09:52:40|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|0
1730973170000|2024-11-07 09:52:50|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|1
1730973180000|2024-11-07 09:53:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|0
1730973200000|2024-11-07 09:53:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|149
1730973210000|2024-11-07 09:53:30|||||||||1
1730973240000|2024-11-07 09:54:00|||||||||1
1730973280000|2024-11-07 09:54:40|||||||||1
1730973300000|2024-11-07 09:55:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|12
1730973310000|2024-11-07 09:55:10|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|0
1730973320000|2024-11-07 09:55:20|||||||||1
1730973340000|2024-11-07 09:55:40|||||||||1
1730973350000|2024-11-07 09:55:50|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|1
1730973370000|2024-11-07 09:56:10|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1730973390000|2024-11-07 09:56:30|||||||||1
1730973410000|2024-11-07 09:56:50|||||||||2
1730973420000|2024-11-07 09:57:00|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|9
1730973430000|2024-11-07 09:57:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1730973470000|2024-11-07 09:57:50|||||||||1
1730973500000|2024-11-07 09:58:20|||||||||1
1730973520000|2024-11-07 09:58:40|||||||||9
1730973530000|2024-11-07 09:58:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1730973540000|2024-11-07 09:59:00|||||||||1
1730973570000|2024-11-07 09:59:30|||||||||4
1730973580000|2024-11-07 09:59:40|||||||||1
1730973610000|2024-11-07 10:00:10|||||||||1
1730973620000|2024-11-07 10:00:20|||||||||6
1730973630000|2024-11-07 10:00:30|||||||||1
1730973650000|2024-11-07 10:00:50|||||||||1
1730973690000|2024-11-07 10:01:30|||||||||1
1730973720000|2024-11-07 10:02:00|||||||||15
1730973730000|2024-11-07 10:02:10|||||||||1
1730973760000|2024-11-07 10:02:40|||||||||1
1730973800000|2024-11-07 10:03:20|||||||||6
1730973820000|2024-11-07 10:03:40|||||||||1
1730973840000|2024-11-07 10:04:00|||||||||1
1730973870000|2024-11-07 10:04:30|||||||||1
1730973890000|2024-11-07 10:04:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|461
1730973910000|2024-11-07 10:05:10|||||||||1
1730973920000|2024-11-07 10:05:20|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|134
1730973930000|2024-11-07 10:05:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1730973950000|2024-11-07 10:05:50|||||||||1
1730973980000|2024-11-07 10:06:20|||||||||1
1730974000000|2024-11-07 10:06:40|16.45|16.37|16.45|16.37|16.45|16.37|16.43|16.35|10
1730974010000|2024-11-07 10:06:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1730974020000|2024-11-07 10:07:00|||||||||1
1730974030000|2024-11-07 10:07:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1730974050000|2024-11-07 10:07:30|||||||||8
1730974060000|2024-11-07 10:07:40|||||||||1
1730974090000|2024-11-07 10:08:10|||||||||1
1730974120000|2024-11-07 10:08:40|||||||||1
1730974130000|2024-11-07 10:08:50|||||||||1
1730974170000|2024-11-07 10:09:30|||||||||1
1730974210000|2024-11-07 10:10:10|||||||||2
1730974240000|2024-11-07 10:10:40|||||||||1
1730974280000|2024-11-07 10:11:20|||||||||1
1730974310000|2024-11-07 10:11:50|||||||||1
1730974320000|2024-11-07 10:12:00|||||||||1
1730974350000|2024-11-07 10:12:30|||||||||1
1730974390000|2024-11-07 10:13:10|||||||||1
1730974410000|2024-11-07 10:13:30|||||||||1
1730974430000|2024-11-07 10:13:50|||||||||1
1730974450000|2024-11-07 10:14:10|||||||||8
1730974460000|2024-11-07 10:14:20|||||||||1
1730974500000|2024-11-07 10:15:00|||||||||1
1730974510000|2024-11-07 10:15:10|||||||||1
1730974520000|2024-11-07 10:15:20|||||||||4
1730974530000|2024-11-07 10:15:30|||||||||50
1730974540000|2024-11-07 10:15:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|256
1730974560000|2024-11-07 10:16:00|16.43|16.35|16.46|16.38|16.46|16.38|16.43|16.35|145
1730974570000|2024-11-07 10:16:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|184
1730974600000|2024-11-07 10:16:40|||||||||1
1730974610000|2024-11-07 10:16:50|||||||||1
1730974640000|2024-11-07 10:17:20|||||||||5
1730974650000|2024-11-07 10:17:30|||||||||1
1730974660000|2024-11-07 10:17:40|||||||||124
1730974690000|2024-11-07 10:18:10|||||||||1
1730974700000|2024-11-07 10:18:20|||||||||1
1730974720000|2024-11-07 10:18:40|||||||||1
1730974760000|2024-11-07 10:19:20|||||||||1
1730974800000|2024-11-07 10:20:00|||||||||2
1730974830000|2024-11-07 10:20:30|||||||||9
1730974870000|2024-11-07 10:21:10|||||||||1
1730974900000|2024-11-07 10:21:40|||||||||1
1730974910000|2024-11-07 10:21:50|||||||||1
1730974950000|2024-11-07 10:22:30|||||||||1
1730974980000|2024-11-07 10:23:00|||||||||1
1730974990000|2024-11-07 10:23:10|||||||||1
1730975020000|2024-11-07 10:23:40|||||||||1
1730975060000|2024-11-07 10:24:20|||||||||1
1730975090000|2024-11-07 10:24:50|||||||||2
1730975120000|2024-11-07 10:25:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|4
1730975130000|2024-11-07 10:25:30|||||||||1
1730975140000|2024-11-07 10:25:40|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|1
1730975170000|2024-11-07 10:26:10|||||||||1
1730975180000|2024-11-07 10:26:20|||||||||8
1730975200000|2024-11-07 10:26:40|||||||||1
1730975220000|2024-11-07 10:27:00|||||||||4
1730975240000|2024-11-07 10:27:20|||||||||1
1730975280000|2024-11-07 10:28:00|||||||||1
1730975290000|2024-11-07 10:28:10|||||||||1
1730975320000|2024-11-07 10:28:40|||||||||1
1730975350000|2024-11-07 10:29:10|||||||||1
1730975380000|2024-11-07 10:29:40|||||||||1
1730975390000|2024-11-07 10:29:50|||||||||1
1730975400000|2024-11-07 10:30:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1730975420000|2024-11-07 10:30:20|16.48|16.4|16.48|16.4|16.5|16.42|16.48|16.4|0
1730975430000|2024-11-07 10:30:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1730975460000|2024-11-07 10:31:00|||||||||1
1730975480000|2024-11-07 10:31:20|||||||||1
1730975500000|2024-11-07 10:31:40|||||||||1
1730975510000|2024-11-07 10:31:50|||||||||1
1730975540000|2024-11-07 10:32:20|||||||||1
1730975550000|2024-11-07 10:32:30|||||||||5
1730975570000|2024-11-07 10:32:50|||||||||1
1730975580000|2024-11-07 10:33:00|||||||||1
1730975610000|2024-11-07 10:33:30|||||||||1
1730975620000|2024-11-07 10:33:40|16.48|16.4|16.48|16.4|16.5|16.42|16.48|16.4|0
1730975630000|2024-11-07 10:33:50|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|0
1730975640000|2024-11-07 10:34:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1730975650000|2024-11-07 10:34:10|||||||||5
1730975670000|2024-11-07 10:34:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|21
1730975680000|2024-11-07 10:34:40|||||||||1
1730975690000|2024-11-07 10:34:50|||||||||1
1730975720000|2024-11-07 10:35:20|||||||||1
1730975760000|2024-11-07 10:36:00|||||||||1
1730975770000|2024-11-07 10:36:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|15
1730975800000|2024-11-07 10:36:40|||||||||1
1730975830000|2024-11-07 10:37:10|||||||||1
1730975870000|2024-11-07 10:37:50|||||||||2
1730975910000|2024-11-07 10:38:30|||||||||1
1730975940000|2024-11-07 10:39:00|||||||||1
1730975970000|2024-11-07 10:39:30|||||||||2
1730975980000|2024-11-07 10:39:40|||||||||1
1730976020000|2024-11-07 10:40:20|||||||||2
1730976060000|2024-11-07 10:41:00|||||||||1
1730976090000|2024-11-07 10:41:30|||||||||1
1730976120000|2024-11-07 10:42:00|||||||||1
1730976130000|2024-11-07 10:42:10|||||||||1
1730976170000|2024-11-07 10:42:50|||||||||1
1730976200000|2024-11-07 10:43:20|||||||||1
1730976240000|2024-11-07 10:44:00|||||||||1
1730976260000|2024-11-07 10:44:20|||||||||1
1730976280000|2024-11-07 10:44:40|||||||||1
1730976300000|2024-11-07 10:45:00|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|75
1730976310000|2024-11-07 10:45:10|||||||||1
1730976350000|2024-11-07 10:45:50|||||||||2
1730976360000|2024-11-07 10:46:00|||||||||1
1730976370000|2024-11-07 10:46:10|||||||||13
1730976390000|2024-11-07 10:46:30|||||||||1
1730976430000|2024-11-07 10:47:10|||||||||1
1730976460000|2024-11-07 10:47:40|||||||||7
1730976490000|2024-11-07 10:48:10|||||||||2
1730976500000|2024-11-07 10:48:20|||||||||1
1730976540000|2024-11-07 10:49:00|||||||||1
1730976550000|2024-11-07 10:49:10|||||||||1
1730976570000|2024-11-07 10:49:30|||||||||1
1730976610000|2024-11-07 10:50:10|||||||||1
1730976620000|2024-11-07 10:50:20|||||||||1
1730976640000|2024-11-07 10:50:40|||||||||9
1730976650000|2024-11-07 10:50:50|||||||||2
1730976680000|2024-11-07 10:51:20|||||||||1
1730976720000|2024-11-07 10:52:00|||||||||1
1730976750000|2024-11-07 10:52:30|||||||||1
1730976760000|2024-11-07 10:52:40|||||||||1
1730976770000|2024-11-07 10:52:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|46
1730976780000|2024-11-07 10:53:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|28
1730976800000|2024-11-07 10:53:20|||||||||1
1730976830000|2024-11-07 10:53:50|||||||||1
1730976870000|2024-11-07 10:54:30|||||||||4
1730976910000|2024-11-07 10:55:10|||||||||1
1730976940000|2024-11-07 10:55:40|||||||||2
1730976980000|2024-11-07 10:56:20|||||||||1
1730977020000|2024-11-07 10:57:00|||||||||1
1730977040000|2024-11-07 10:57:20|||||||||1
1730977050000|2024-11-07 10:57:30|||||||||1
1730977090000|2024-11-07 10:58:10|||||||||1
1730977130000|2024-11-07 10:58:50|||||||||1
1730977140000|2024-11-07 10:59:00|||||||||1
1730977170000|2024-11-07 10:59:30|||||||||1
1730977200000|2024-11-07 11:00:00|||||||||1
1730977240000|2024-11-07 11:00:40|||||||||2
1730977280000|2024-11-07 11:01:20|||||||||1
1730977310000|2024-11-07 11:01:50|||||||||1
1730977330000|2024-11-07 11:02:10|||||||||1
1730977350000|2024-11-07 11:02:30|||||||||1
1730977380000|2024-11-07 11:03:00|||||||||5
1730977390000|2024-11-07 11:03:10|||||||||1
1730977420000|2024-11-07 11:03:40|||||||||1
1730977430000|2024-11-07 11:03:50|||||||||1
1730977460000|2024-11-07 11:04:20|||||||||1
1730977500000|2024-11-07 11:05:00|||||||||1
1730977530000|2024-11-07 11:05:30|||||||||1
1730977540000|2024-11-07 11:05:40|||||||||1
1730977550000|2024-11-07 11:05:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|8
1730977570000|2024-11-07 11:06:10|||||||||7
1730977580000|2024-11-07 11:06:20|||||||||1
1730977610000|2024-11-07 11:06:50|||||||||1
1730977630000|2024-11-07 11:07:10|||||||||1
1730977640000|2024-11-07 11:07:20|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|35
1730977650000|2024-11-07 11:07:30|||||||||1
1730977680000|2024-11-07 11:08:00|||||||||11
1730977720000|2024-11-07 11:08:40|||||||||2
1730977760000|2024-11-07 11:09:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|7
1730977770000|2024-11-07 11:09:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1730977790000|2024-11-07 11:09:50|||||||||1
1730977810000|2024-11-07 11:10:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|10
1730977820000|2024-11-07 11:10:20|||||||||1
1730977830000|2024-11-07 11:10:30|||||||||1
1730977870000|2024-11-07 11:11:10|||||||||2
1730977910000|2024-11-07 11:11:50|||||||||1
1730977940000|2024-11-07 11:12:20|||||||||1
1730977970000|2024-11-07 11:12:50|||||||||1
1730977980000|2024-11-07 11:13:00|||||||||1
1730978020000|2024-11-07 11:13:40|||||||||1
1730978050000|2024-11-07 11:14:10|||||||||1
1730978070000|2024-11-07 11:14:30|||||||||1
1730978090000|2024-11-07 11:14:50|||||||||1
1730978130000|2024-11-07 11:15:30|||||||||1
1730978160000|2024-11-07 11:16:00|||||||||2
1730978200000|2024-11-07 11:16:40|||||||||1
1730978240000|2024-11-07 11:17:20|||||||||1
1730978250000|2024-11-07 11:17:30|||||||||8
1730978270000|2024-11-07 11:17:50|||||||||1
1730978280000|2024-11-07 11:18:00|||||||||4
1730978290000|2024-11-07 11:18:10|||||||||12
1730978300000|2024-11-07 11:18:20|||||||||5
1730978310000|2024-11-07 11:18:30|||||||||2
1730978350000|2024-11-07 11:19:10|||||||||1
1730978360000|2024-11-07 11:19:20|||||||||1
1730978390000|2024-11-07 11:19:50|||||||||1
1730978400000|2024-11-07 11:20:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|98
1730978410000|2024-11-07 11:20:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|25
1730978420000|2024-11-07 11:20:20|||||||||1
1730978430000|2024-11-07 11:20:30|||||||||25
1730978450000|2024-11-07 11:20:50|||||||||2
1730978500000|2024-11-07 11:21:40|||||||||1
1730978510000|2024-11-07 11:21:50|||||||||4
1730978530000|2024-11-07 11:22:10|||||||||1
1730978550000|2024-11-07 11:22:30|||||||||1
1730978570000|2024-11-07 11:22:50|||||||||1
1730978610000|2024-11-07 11:23:30|||||||||1
1730978650000|2024-11-07 11:24:10|||||||||2
1730978660000|2024-11-07 11:24:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|60
1730978670000|2024-11-07 11:24:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|2
1730978680000|2024-11-07 11:24:40|||||||||7
1730978690000|2024-11-07 11:24:50|||||||||8
1730978700000|2024-11-07 11:25:00|||||||||1
1730978750000|2024-11-07 11:25:50|||||||||1
1730978760000|2024-11-07 11:26:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|11
1730978780000|2024-11-07 11:26:20|||||||||4
1730978790000|2024-11-07 11:26:30|||||||||1
1730978820000|2024-11-07 11:27:00|||||||||2
1730978830000|2024-11-07 11:27:10|||||||||1
1730978870000|2024-11-07 11:27:50|||||||||1
1730978890000|2024-11-07 11:28:10|||||||||8
1730978900000|2024-11-07 11:28:20|||||||||1
1730978940000|2024-11-07 11:29:00|||||||||1
1730978950000|2024-11-07 11:29:10|||||||||2
1730978980000|2024-11-07 11:29:40|||||||||1
1730978990000|2024-11-07 11:29:50|||||||||1
1730979020000|2024-11-07 11:30:20|||||||||1
1730979050000|2024-11-07 11:30:50|||||||||1
1730979090000|2024-11-07 11:31:30|||||||||2
1730979130000|2024-11-07 11:32:10|||||||||1
1730979160000|2024-11-07 11:32:40|||||||||1
1730979190000|2024-11-07 11:33:10|||||||||1
1730979200000|2024-11-07 11:33:20|||||||||1
1730979220000|2024-11-07 11:33:40|||||||||5
1730979240000|2024-11-07 11:34:00|||||||||1
1730979270000|2024-11-07 11:34:30|||||||||1
1730979280000|2024-11-07 11:34:40|||||||||1
1730979310000|2024-11-07 11:35:10|||||||||1
1730979350000|2024-11-07 11:35:50|||||||||1
1730979380000|2024-11-07 11:36:20|||||||||1
1730979390000|2024-11-07 11:36:30|||||||||1
1730979420000|2024-11-07 11:37:00|||||||||1
1730979460000|2024-11-07 11:37:40|||||||||1
1730979480000|2024-11-07 11:38:00|||||||||1
1730979500000|2024-11-07 11:38:20|||||||||1
1730979530000|2024-11-07 11:38:50|||||||||1
1730979570000|2024-11-07 11:39:30|||||||||1
1730979580000|2024-11-07 11:39:40|||||||||1
1730979600000|2024-11-07 11:40:00|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|101
1730979610000|2024-11-07 11:40:10|||||||||1
1730979640000|2024-11-07 11:40:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1730979670000|2024-11-07 11:41:10|||||||||1
1730979680000|2024-11-07 11:41:20|||||||||1
1730979690000|2024-11-07 11:41:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|41
1730979700000|2024-11-07 11:41:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1730979720000|2024-11-07 11:42:00|||||||||1
1730979740000|2024-11-07 11:42:20|||||||||1
1730979780000|2024-11-07 11:43:00|||||||||1
1730979810000|2024-11-07 11:43:30|||||||||1
1730979870000|2024-11-07 11:44:30|||||||||2
1730979900000|2024-11-07 11:45:00|||||||||1
1730979940000|2024-11-07 11:45:40|||||||||1
1730979970000|2024-11-07 11:46:10|||||||||1
1730979980000|2024-11-07 11:46:20|||||||||1
1730980010000|2024-11-07 11:46:50|||||||||1
1730980040000|2024-11-07 11:47:20|||||||||6
1730980050000|2024-11-07 11:47:30|||||||||1
1730980060000|2024-11-07 11:47:40|||||||||1
1730980090000|2024-11-07 11:48:10|||||||||1
1730980130000|2024-11-07 11:48:50|||||||||1
1730980140000|2024-11-07 11:49:00|||||||||5
1730980160000|2024-11-07 11:49:20|||||||||2
1730980200000|2024-11-07 11:50:00|||||||||1
1730980240000|2024-11-07 11:50:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1730980260000|2024-11-07 11:51:00|||||||||1
1730980270000|2024-11-07 11:51:10|||||||||2
1730980290000|2024-11-07 11:51:30|||||||||1
1730980310000|2024-11-07 11:51:50|||||||||1
1730980350000|2024-11-07 11:52:30|||||||||1
1730980360000|2024-11-07 11:52:40|||||||||1
1730980380000|2024-11-07 11:53:00|||||||||1
1730980420000|2024-11-07 11:53:40|||||||||1
1730980450000|2024-11-07 11:54:10|||||||||1
1730980460000|2024-11-07 11:54:20|||||||||1
1730980500000|2024-11-07 11:55:00|||||||||2
1730980530000|2024-11-07 11:55:30|||||||||1
1730980550000|2024-11-07 11:55:50|||||||||1
1730980570000|2024-11-07 11:56:10|||||||||1
1730980610000|2024-11-07 11:56:50|||||||||1
1730980640000|2024-11-07 11:57:20|||||||||1
1730980650000|2024-11-07 11:57:30|||||||||1
1730980680000|2024-11-07 11:58:00|||||||||2
1730980720000|2024-11-07 11:58:40|||||||||2
1730980750000|2024-11-07 11:59:10|||||||||19
1730980770000|2024-11-07 11:59:30|||||||||20
1730980790000|2024-11-07 11:59:50|||||||||1
1730980800000|2024-11-07 12:00:00|||||||||2
1730980840000|2024-11-07 12:00:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|48
1730980870000|2024-11-07 12:01:10|||||||||1
1730980900000|2024-11-07 12:01:40|||||||||1
1730980940000|2024-11-07 12:02:20|||||||||3
1730980950000|2024-11-07 12:02:30|||||||||4
1730980980000|2024-11-07 12:03:00|||||||||1
1730981000000|2024-11-07 12:03:20|||||||||1
1730981010000|2024-11-07 12:03:30|16.42|16.34|16.43|16.35|16.43|16.35|16.41|16.33|16
1730981050000|2024-11-07 12:04:10|||||||||1
1730981060000|2024-11-07 12:04:20|||||||||5
1730981090000|2024-11-07 12:04:50|||||||||1
1730981120000|2024-11-07 12:05:20|||||||||1
1730981140000|2024-11-07 12:05:40|||||||||1
1730981160000|2024-11-07 12:06:00|||||||||1
1730981200000|2024-11-07 12:06:40|||||||||1
1730981230000|2024-11-07 12:07:10|||||||||1
1730981240000|2024-11-07 12:07:20|||||||||1
1730981270000|2024-11-07 12:07:50|||||||||1
1730981310000|2024-11-07 12:08:30|||||||||1
1730981330000|2024-11-07 12:08:50|||||||||1
1730981350000|2024-11-07 12:09:10|||||||||1
1730981380000|2024-11-07 12:09:40|||||||||1
1730981400000|2024-11-07 12:10:00|16.45|16.37|16.45|16.37|16.46|16.38|16.45|16.37|1
1730981410000|2024-11-07 12:10:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1730981420000|2024-11-07 12:10:20|||||||||1
1730981430000|2024-11-07 12:10:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|42
1730981460000|2024-11-07 12:11:00|||||||||1
1730981490000|2024-11-07 12:11:30|||||||||1
1730981520000|2024-11-07 12:12:00|||||||||1
1730981530000|2024-11-07 12:12:10|||||||||1
1730981570000|2024-11-07 12:12:50|||||||||1
1730981610000|2024-11-07 12:13:30|||||||||1
1730981620000|2024-11-07 12:13:40|||||||||1
1730981630000|2024-11-07 12:13:50|||||||||1
1730981640000|2024-11-07 12:14:00|||||||||1
1730981660000|2024-11-07 12:14:20|||||||||171
1730981670000|2024-11-07 12:14:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1730981680000|2024-11-07 12:14:40|||||||||1
1730981700000|2024-11-07 12:15:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|13
1730981720000|2024-11-07 12:15:20|||||||||1
1730981740000|2024-11-07 12:15:40|||||||||1
1730981750000|2024-11-07 12:15:50|||||||||1
1730981790000|2024-11-07 12:16:30|||||||||1
1730981810000|2024-11-07 12:16:50|||||||||1
1730981820000|2024-11-07 12:17:00|||||||||1
1730981830000|2024-11-07 12:17:10|||||||||1
1730981860000|2024-11-07 12:17:40|||||||||1
1730981900000|2024-11-07 12:18:20|||||||||1
1730981910000|2024-11-07 12:18:30|||||||||1
1730981940000|2024-11-07 12:19:00|||||||||1
1730981960000|2024-11-07 12:19:20|||||||||2
1730981970000|2024-11-07 12:19:30|||||||||4
1730981980000|2024-11-07 12:19:40|||||||||1
1730981990000|2024-11-07 12:19:50|||||||||5
1730982010000|2024-11-07 12:20:10|||||||||3
1730982020000|2024-11-07 12:20:20|||||||||6
1730982050000|2024-11-07 12:20:50|||||||||1
1730982090000|2024-11-07 12:21:30|||||||||4
1730982110000|2024-11-07 12:21:50|||||||||3
1730982120000|2024-11-07 12:22:00|||||||||1
1730982160000|2024-11-07 12:22:40|||||||||1
1730982180000|2024-11-07 12:23:00|||||||||1
1730982200000|2024-11-07 12:23:20|||||||||1
1730982210000|2024-11-07 12:23:30|||||||||1
1730982230000|2024-11-07 12:23:50|||||||||1
1730982260000|2024-11-07 12:24:20|||||||||3
1730982270000|2024-11-07 12:24:30|||||||||2
1730982290000|2024-11-07 12:24:50|||||||||1
1730982300000|2024-11-07 12:25:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1730982310000|2024-11-07 12:25:10|||||||||1
1730982350000|2024-11-07 12:25:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1730982360000|2024-11-07 12:26:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1730982380000|2024-11-07 12:26:20|||||||||1
1730982400000|2024-11-07 12:26:40|||||||||3
1730982410000|2024-11-07 12:26:50|||||||||2
1730982420000|2024-11-07 12:27:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|296
1730982430000|2024-11-07 12:27:10|||||||||4
1730982460000|2024-11-07 12:27:40|||||||||3
1730982480000|2024-11-07 12:28:00|||||||||1
1730982490000|2024-11-07 12:28:10|||||||||1
1730982500000|2024-11-07 12:28:20|||||||||3
1730982510000|2024-11-07 12:28:30|||||||||2
1730982530000|2024-11-07 12:28:50|||||||||1
1730982540000|2024-11-07 12:29:00|||||||||4
1730982560000|2024-11-07 12:29:20|||||||||2
1730982570000|2024-11-07 12:29:30|||||||||3
1730982580000|2024-11-07 12:29:40|||||||||1
1730982590000|2024-11-07 12:29:50|||||||||1
1730982600000|2024-11-07 12:30:00|||||||||1
1730982620000|2024-11-07 12:30:20|||||||||2
1730982640000|2024-11-07 12:30:40|||||||||1
1730982660000|2024-11-07 12:31:00|||||||||1
1730982670000|2024-11-07 12:31:10|||||||||1
1730982680000|2024-11-07 12:31:20|||||||||1
1730982690000|2024-11-07 12:31:30|||||||||3
1730982700000|2024-11-07 12:31:40|||||||||1
1730982710000|2024-11-07 12:31:50|||||||||1
1730982720000|2024-11-07 12:32:00|||||||||1
1730982730000|2024-11-07 12:32:10|||||||||1
1730982740000|2024-11-07 12:32:20|16.45|16.37|16.45|16.37|16.45|16.37|16.43|16.35|107
1730982750000|2024-11-07 12:32:30|||||||||1
1730982780000|2024-11-07 12:33:00|||||||||2
1730982790000|2024-11-07 12:33:10|||||||||2
1730982800000|2024-11-07 12:33:20|||||||||194
1730982810000|2024-11-07 12:33:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|87
1730982830000|2024-11-07 12:33:50|||||||||1
1730982860000|2024-11-07 12:34:20|||||||||3
1730982870000|2024-11-07 12:34:30|||||||||1
1730982890000|2024-11-07 12:34:50|||||||||1
1730982900000|2024-11-07 12:35:00|||||||||1
1730982920000|2024-11-07 12:35:20|||||||||5
1730982940000|2024-11-07 12:35:40|||||||||3
1730982970000|2024-11-07 12:36:10|||||||||1
1730982980000|2024-11-07 12:36:20|||||||||3
1730982990000|2024-11-07 12:36:30|||||||||1
1730983010000|2024-11-07 12:36:50|||||||||5
1730983030000|2024-11-07 12:37:10|||||||||1
1730983050000|2024-11-07 12:37:30|||||||||1
1730983080000|2024-11-07 12:38:00|||||||||1
1730983090000|2024-11-07 12:38:10|||||||||1
1730983100000|2024-11-07 12:38:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|27
1730983120000|2024-11-07 12:38:40|||||||||1
1730983160000|2024-11-07 12:39:20|||||||||1
1730983180000|2024-11-07 12:39:40|||||||||1
1730983200000|2024-11-07 12:40:00|||||||||1
1730983220000|2024-11-07 12:40:20|||||||||9
1730983230000|2024-11-07 12:40:30|||||||||1
1730983270000|2024-11-07 12:41:10|||||||||1
1730983280000|2024-11-07 12:41:20|||||||||1
1730983310000|2024-11-07 12:41:50|||||||||4
1730983340000|2024-11-07 12:42:20|||||||||1
1730983380000|2024-11-07 12:43:00|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|8
1730983390000|2024-11-07 12:43:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1730983410000|2024-11-07 12:43:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1730983420000|2024-11-07 12:43:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|1
1730983430000|2024-11-07 12:43:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1730983450000|2024-11-07 12:44:10|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|0
1730983460000|2024-11-07 12:44:20|||||||||1
1730983470000|2024-11-07 12:44:30|||||||||1
1730983480000|2024-11-07 12:44:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1730983490000|2024-11-07 12:44:50|||||||||1
1730983500000|2024-11-07 12:45:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1730983530000|2024-11-07 12:45:30|||||||||1
1730983570000|2024-11-07 12:46:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|2
1730983580000|2024-11-07 12:46:20|16.5|16.42|16.5|16.42|16.5|16.42|16.48|16.4|0
1730983590000|2024-11-07 12:46:30|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|0
1730983600000|2024-11-07 12:46:40|||||||||1
1730983610000|2024-11-07 12:46:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1730983620000|2024-11-07 12:47:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1730983630000|2024-11-07 12:47:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1730983640000|2024-11-07 12:47:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1730983650000|2024-11-07 12:47:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1730983670000|2024-11-07 12:47:50|||||||||1
1730983680000|2024-11-07 12:48:00|||||||||1
1730983700000|2024-11-07 12:48:20|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|23
1730983710000|2024-11-07 12:48:30|||||||||1
1730983730000|2024-11-07 12:48:50|||||||||4
1730983750000|2024-11-07 12:49:10|||||||||1
1730983770000|2024-11-07 12:49:30|||||||||1
1730983790000|2024-11-07 12:49:50|||||||||1
1730983830000|2024-11-07 12:50:30|||||||||1
1730983850000|2024-11-07 12:50:50|||||||||5
1730983860000|2024-11-07 12:51:00|||||||||2
1730983900000|2024-11-07 12:51:40|||||||||2
1730983940000|2024-11-07 12:52:20|||||||||41
1730983960000|2024-11-07 12:52:40|||||||||1
1730983970000|2024-11-07 12:52:50|||||||||1
1730984010000|2024-11-07 12:53:30|||||||||1
1730984050000|2024-11-07 12:54:10|||||||||1
1730984060000|2024-11-07 12:54:20|||||||||1
1730984080000|2024-11-07 12:54:40|||||||||1
1730984120000|2024-11-07 12:55:20|||||||||1
1730984150000|2024-11-07 12:55:50|||||||||2
1730984160000|2024-11-07 12:56:00|||||||||2
1730984200000|2024-11-07 12:56:40|||||||||1
1730984230000|2024-11-07 12:57:10|||||||||1
1730984250000|2024-11-07 12:57:30|||||||||1
1730984260000|2024-11-07 12:57:40|||||||||3
1730984270000|2024-11-07 12:57:50|||||||||1
1730984310000|2024-11-07 12:58:30|||||||||1
1730984340000|2024-11-07 12:59:00|||||||||1
1730984350000|2024-11-07 12:59:10|||||||||1
1730984380000|2024-11-07 12:59:40|||||||||1
1730984400000|2024-11-07 13:00:00|||||||||1
1730984420000|2024-11-07 13:00:20|||||||||1
1730984450000|2024-11-07 13:00:50|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|2
1730984460000|2024-11-07 13:01:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1730984470000|2024-11-07 13:01:10|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1730984480000|2024-11-07 13:01:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1730984490000|2024-11-07 13:01:30|16.46|16.38|16.5|16.42|16.5|16.42|16.46|16.38|1
1730984530000|2024-11-07 13:02:10|||||||||1
1730984550000|2024-11-07 13:02:30|||||||||1
1730984570000|2024-11-07 13:02:50|||||||||1
1730984600000|2024-11-07 13:03:20|||||||||1
1730984640000|2024-11-07 13:04:00|||||||||2
1730984680000|2024-11-07 13:04:40|||||||||1
1730984710000|2024-11-07 13:05:10|||||||||1
1730984730000|2024-11-07 13:05:30|||||||||4
1730984740000|2024-11-07 13:05:40|||||||||1
1730984750000|2024-11-07 13:05:50|||||||||1
1730984790000|2024-11-07 13:06:30|||||||||1
1730984800000|2024-11-07 13:06:40|||||||||5
1730984820000|2024-11-07 13:07:00|16.46|16.38|16.45|16.37|16.5|16.42|16.45|16.37|42
1730984840000|2024-11-07 13:07:20|||||||||10
1730984860000|2024-11-07 13:07:40|||||||||1
1730984900000|2024-11-07 13:08:20|||||||||1
1730984940000|2024-11-07 13:09:00|||||||||2
1730984970000|2024-11-07 13:09:30|||||||||1
1730985010000|2024-11-07 13:10:10|||||||||1
1730985030000|2024-11-07 13:10:30|||||||||1
1730985050000|2024-11-07 13:10:50|||||||||1
1730985080000|2024-11-07 13:11:20|||||||||1
1730985120000|2024-11-07 13:12:00|||||||||1
1730985130000|2024-11-07 13:12:10|||||||||10
1730985140000|2024-11-07 13:12:20|||||||||1
1730985160000|2024-11-07 13:12:40|||||||||1
1730985190000|2024-11-07 13:13:10|||||||||1
1730985210000|2024-11-07 13:13:30|||||||||1
1730985230000|2024-11-07 13:13:50|||||||||2
1730985250000|2024-11-07 13:14:10|||||||||3
1730985270000|2024-11-07 13:14:30|||||||||1
1730985310000|2024-11-07 13:15:10|||||||||1
1730985330000|2024-11-07 13:15:30|||||||||1
1730985340000|2024-11-07 13:15:40|||||||||1
1730985360000|2024-11-07 13:16:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|116
1730985400000|2024-11-07 13:16:40|||||||||87
1730985420000|2024-11-07 13:17:00|||||||||2
1730985450000|2024-11-07 13:17:30|||||||||1
1730985490000|2024-11-07 13:18:10|||||||||1
1730985520000|2024-11-07 13:18:40|||||||||1
1730985530000|2024-11-07 13:18:50|||||||||1
1730985560000|2024-11-07 13:19:20|||||||||1
1730985600000|2024-11-07 13:20:00|||||||||1
1730985610000|2024-11-07 13:20:10|||||||||9
1730985620000|2024-11-07 13:20:20|||||||||1
1730985640000|2024-11-07 13:20:40|||||||||1
1730985680000|2024-11-07 13:21:20|||||||||1
1730985710000|2024-11-07 13:21:50|||||||||1
1730985720000|2024-11-07 13:22:00|||||||||1
1730985730000|2024-11-07 13:22:10|||||||||5
1730985750000|2024-11-07 13:22:30|||||||||1
1730985790000|2024-11-07 13:23:10|||||||||1
1730985810000|2024-11-07 13:23:30|||||||||1
1730985820000|2024-11-07 13:23:40|||||||||1
1730985860000|2024-11-07 13:24:20|||||||||1
1730985880000|2024-11-07 13:24:40|||||||||3
1730985900000|2024-11-07 13:25:00|||||||||1
1730985910000|2024-11-07 13:25:10|||||||||1
1730985930000|2024-11-07 13:25:30|||||||||3
1730985950000|2024-11-07 13:25:50|||||||||54
1730985970000|2024-11-07 13:26:10|||||||||1
1730985980000|2024-11-07 13:26:20|||||||||6
1730986010000|2024-11-07 13:26:50|||||||||2
1730986050000|2024-11-07 13:27:30|||||||||1
1730986070000|2024-11-07 13:27:50|||||||||8
1730986080000|2024-11-07 13:28:00|||||||||1
1730986100000|2024-11-07 13:28:20|||||||||1
1730986120000|2024-11-07 13:28:40|||||||||1
1730986130000|2024-11-07 13:28:50|||||||||1
1730986150000|2024-11-07 13:29:10|||||||||1
1730986160000|2024-11-07 13:29:20|||||||||1
1730986170000|2024-11-07 13:29:30|||||||||4
1730986180000|2024-11-07 13:29:40|||||||||1
1730986190000|2024-11-07 13:29:50|||||||||1
1730986200000|2024-11-07 13:30:00|||||||||1
1730986210000|2024-11-07 13:30:10|||||||||1
1730986230000|2024-11-07 13:30:30|||||||||2
1730986270000|2024-11-07 13:31:10|||||||||1
1730986290000|2024-11-07 13:31:30|||||||||15
1730986300000|2024-11-07 13:31:40|||||||||2
1730986320000|2024-11-07 13:32:00|||||||||3
1730986340000|2024-11-07 13:32:20|||||||||1
1730986360000|2024-11-07 13:32:40|||||||||1
1730986380000|2024-11-07 13:33:00|||||||||1
1730986390000|2024-11-07 13:33:10|||||||||2
1730986400000|2024-11-07 13:33:20|||||||||1
1730986420000|2024-11-07 13:33:40|||||||||1
1730986450000|2024-11-07 13:34:10|||||||||1
1730986490000|2024-11-07 13:34:50|||||||||2
1730986520000|2024-11-07 13:35:20|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|1
1730986530000|2024-11-07 13:35:30|||||||||1
1730986540000|2024-11-07 13:35:40|||||||||50
1730986560000|2024-11-07 13:36:00|||||||||1
1730986580000|2024-11-07 13:36:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1730986590000|2024-11-07 13:36:30|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|1
1730986600000|2024-11-07 13:36:40|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|3
1730986610000|2024-11-07 13:36:50|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|0
1730986620000|2024-11-07 13:37:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1730986630000|2024-11-07 13:37:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|15
1730986640000|2024-11-07 13:37:20|||||||||2
1730986670000|2024-11-07 13:37:50|||||||||6
1730986710000|2024-11-07 13:38:30|||||||||1
1730986740000|2024-11-07 13:39:00|||||||||1
1730986750000|2024-11-07 13:39:10|||||||||1
1730986790000|2024-11-07 13:39:50|||||||||1
1730986820000|2024-11-07 13:40:20|||||||||1
1730986830000|2024-11-07 13:40:30|||||||||1
1730986860000|2024-11-07 13:41:00|||||||||1
1730986900000|2024-11-07 13:41:40|||||||||1
1730986930000|2024-11-07 13:42:10|||||||||2
1730986970000|2024-11-07 13:42:50|||||||||1
1730987000000|2024-11-07 13:43:20|||||||||1
1730987010000|2024-11-07 13:43:30|||||||||1
1730987030000|2024-11-07 13:43:50|||||||||1
1730987040000|2024-11-07 13:44:00|||||||||1
1730987060000|2024-11-07 13:44:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|68
1730987080000|2024-11-07 13:44:40|||||||||1
1730987090000|2024-11-07 13:44:50|||||||||1
1730987100000|2024-11-07 13:45:00|||||||||1
1730987110000|2024-11-07 13:45:10|||||||||1
1730987120000|2024-11-07 13:45:20|||||||||1
1730987160000|2024-11-07 13:46:00|||||||||1
1730987170000|2024-11-07 13:46:10|||||||||2
1730987190000|2024-11-07 13:46:30|||||||||1
1730987210000|2024-11-07 13:46:50|||||||||7
1730987230000|2024-11-07 13:47:10|||||||||1
1730987270000|2024-11-07 13:47:50|||||||||2
1730987300000|2024-11-07 13:48:20|||||||||1
1730987330000|2024-11-07 13:48:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|2
1730987340000|2024-11-07 13:49:00|||||||||1
1730987370000|2024-11-07 13:49:30|||||||||1
1730987380000|2024-11-07 13:49:40|||||||||1
1730987410000|2024-11-07 13:50:10|||||||||1
1730987420000|2024-11-07 13:50:20|||||||||1
1730987450000|2024-11-07 13:50:50|||||||||1
1730987490000|2024-11-07 13:51:30|||||||||1
1730987510000|2024-11-07 13:51:50|||||||||1
1730987530000|2024-11-07 13:52:10|||||||||1
1730987560000|2024-11-07 13:52:40|||||||||1
1730987600000|2024-11-07 13:53:20|||||||||1
1730987610000|2024-11-07 13:53:30|||||||||5
1730987640000|2024-11-07 13:54:00|||||||||1
1730987670000|2024-11-07 13:54:30|||||||||1
1730987710000|2024-11-07 13:55:10|||||||||2
1730987750000|2024-11-07 13:55:50|||||||||1
1730987780000|2024-11-07 13:56:20|||||||||1
1730987800000|2024-11-07 13:56:40|||||||||4
1730987820000|2024-11-07 13:57:00|||||||||1
1730987860000|2024-11-07 13:57:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|74
1730987870000|2024-11-07 13:57:50|||||||||3
1730987880000|2024-11-07 13:58:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|10
1730987900000|2024-11-07 13:58:20|||||||||2
1730987930000|2024-11-07 13:58:50|||||||||1
1730987970000|2024-11-07 13:59:30|||||||||1
1730987980000|2024-11-07 13:59:40|||||||||10
1730987990000|2024-11-07 13:59:50|||||||||1
1730988000000|2024-11-07 14:00:00|||||||||1
1730988010000|2024-11-07 14:00:10|||||||||1
1730988040000|2024-11-07 14:00:40|||||||||1
1730988080000|2024-11-07 14:01:20|||||||||1
1730988090000|2024-11-07 14:01:30|||||||||1
1730988120000|2024-11-07 14:02:00|||||||||1
1730988130000|2024-11-07 14:02:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|67
1730988150000|2024-11-07 14:02:30|||||||||51
1730988160000|2024-11-07 14:02:40|||||||||89
1730988170000|2024-11-07 14:02:50|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|97
1730988180000|2024-11-07 14:03:00|||||||||150
1730988190000|2024-11-07 14:03:10|||||||||6
1730988200000|2024-11-07 14:03:20|||||||||1
1730988230000|2024-11-07 14:03:50|||||||||1
1730988240000|2024-11-07 14:04:00|||||||||1
1730988250000|2024-11-07 14:04:10|||||||||1
1730988270000|2024-11-07 14:04:30|||||||||1
1730988300000|2024-11-07 14:05:00|||||||||1
1730988310000|2024-11-07 14:05:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|50
1730988340000|2024-11-07 14:05:40|||||||||2
1730988380000|2024-11-07 14:06:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|40
1730988410000|2024-11-07 14:06:50|||||||||1
1730988430000|2024-11-07 14:07:10|||||||||10
1730988450000|2024-11-07 14:07:30|||||||||3
1730988490000|2024-11-07 14:08:10|||||||||1
1730988520000|2024-11-07 14:08:40|||||||||1
1730988530000|2024-11-07 14:08:50|||||||||1
1730988560000|2024-11-07 14:09:20|||||||||1
1730988570000|2024-11-07 14:09:30|||||||||5
1730988600000|2024-11-07 14:10:00|||||||||1
1730988630000|2024-11-07 14:10:30|||||||||1
1730988640000|2024-11-07 14:10:40|||||||||1
1730988670000|2024-11-07 14:11:10|||||||||1
1730988710000|2024-11-07 14:11:50|||||||||1
1730988720000|2024-11-07 14:12:00|||||||||1
1730988750000|2024-11-07 14:12:30|||||||||2
1730988780000|2024-11-07 14:13:00|||||||||1
1730988820000|2024-11-07 14:13:40|||||||||2
1730988830000|2024-11-07 14:13:50|||||||||9
1730988860000|2024-11-07 14:14:20|||||||||61
1730988890000|2024-11-07 14:14:50|||||||||1
1730988920000|2024-11-07 14:15:20|||||||||11
1730988930000|2024-11-07 14:15:30|||||||||1
1730988940000|2024-11-07 14:15:40|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|42
1730989010000|2024-11-07 14:16:50|||||||||2
1730989040000|2024-11-07 14:17:20|||||||||1
1730989080000|2024-11-07 14:18:00|||||||||1
1730989110000|2024-11-07 14:18:30|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|1
1730989150000|2024-11-07 14:19:10|||||||||1
1730989160000|2024-11-07 14:19:20|||||||||1
1730989190000|2024-11-07 14:19:50|||||||||1
1730989230000|2024-11-07 14:20:30|||||||||10
1730989240000|2024-11-07 14:20:40|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|156
1730989260000|2024-11-07 14:21:00|||||||||10
1730989300000|2024-11-07 14:21:40|||||||||1
1730989340000|2024-11-07 14:22:20|||||||||1
1730989370000|2024-11-07 14:22:50|||||||||13
1730989410000|2024-11-07 14:23:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|31
1730989450000|2024-11-07 14:24:10|||||||||1
1730989490000|2024-11-07 14:24:50|||||||||1
1730989500000|2024-11-07 14:25:00|||||||||1
1730989510000|2024-11-07 14:25:10|||||||||26
1730989520000|2024-11-07 14:25:20|||||||||6
1730989540000|2024-11-07 14:25:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|8
1730989560000|2024-11-07 14:26:00|||||||||1
1730989570000|2024-11-07 14:26:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1730989580000|2024-11-07 14:26:20|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|16
1730989600000|2024-11-07 14:26:40|||||||||10
1730989630000|2024-11-07 14:27:10|||||||||1
1730989670000|2024-11-07 14:27:50|||||||||1
1730989690000|2024-11-07 14:28:10|||||||||1
1730989710000|2024-11-07 14:28:30|||||||||1
1730989750000|2024-11-07 14:29:10|||||||||1
1730989780000|2024-11-07 14:29:40|||||||||1
1730989790000|2024-11-07 14:29:50|||||||||1
1730989820000|2024-11-07 14:30:20|||||||||1
1730989840000|2024-11-07 14:30:40|||||||||30
1730989860000|2024-11-07 14:31:00|||||||||1
1730989890000|2024-11-07 14:31:30|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|31
1730989900000|2024-11-07 14:31:40|||||||||20
1730989910000|2024-11-07 14:31:50|||||||||3
1730989930000|2024-11-07 14:32:10|||||||||1
1730989950000|2024-11-07 14:32:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|47
1730989960000|2024-11-07 14:32:40|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|25
1730989990000|2024-11-07 14:33:10|||||||||2
1730990000000|2024-11-07 14:33:20|16.28|16.2|16.28|16.2|16.3|16.22|16.28|16.2|1
1730990010000|2024-11-07 14:33:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1730990040000|2024-11-07 14:34:00|||||||||1
1730990070000|2024-11-07 14:34:30|16.3|16.22|16.26|16.18|16.31|16.23|16.26|16.18|53
1730990080000|2024-11-07 14:34:40|||||||||4
1730990090000|2024-11-07 14:34:50|||||||||10
1730990110000|2024-11-07 14:35:10|||||||||42
1730990150000|2024-11-07 14:35:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|54
1730990160000|2024-11-07 14:36:00|||||||||19
1730990170000|2024-11-07 14:36:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|22
1730990190000|2024-11-07 14:36:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1730990210000|2024-11-07 14:36:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1730990220000|2024-11-07 14:37:00|||||||||1
1730990260000|2024-11-07 14:37:40|||||||||1
1730990280000|2024-11-07 14:38:00|||||||||1
1730990290000|2024-11-07 14:38:10|||||||||1
1730990330000|2024-11-07 14:38:50|||||||||2
1730990340000|2024-11-07 14:39:00|||||||||53
1730990360000|2024-11-07 14:39:20|||||||||1
1730990370000|2024-11-07 14:39:30|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|17
1730990390000|2024-11-07 14:39:50|||||||||4
1730990400000|2024-11-07 14:40:00|||||||||1
1730990420000|2024-11-07 14:40:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|3
1730990430000|2024-11-07 14:40:30|||||||||25
1730990440000|2024-11-07 14:40:40|||||||||1
1730990470000|2024-11-07 14:41:10|||||||||1
1730990480000|2024-11-07 14:41:20|||||||||5
1730990510000|2024-11-07 14:41:50|||||||||1
1730990530000|2024-11-07 14:42:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1730990540000|2024-11-07 14:42:20|||||||||2
1730990570000|2024-11-07 14:42:50|||||||||1
1730990580000|2024-11-07 14:43:00|||||||||8
1730990620000|2024-11-07 14:43:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|263
1730990650000|2024-11-07 14:44:10|16.25|16.17|16.25|16.17|16.25|16.17|16.24|16.16|16
1730990660000|2024-11-07 14:44:20|||||||||1
1730990690000|2024-11-07 14:44:50|||||||||1
1730990720000|2024-11-07 14:45:20|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|2
1730990760000|2024-11-07 14:46:00|||||||||3
1730990780000|2024-11-07 14:46:20|||||||||2
1730990800000|2024-11-07 14:46:40|||||||||1
1730990830000|2024-11-07 14:47:10|||||||||1
1730990860000|2024-11-07 14:47:40|||||||||1
1730990870000|2024-11-07 14:47:50|||||||||1
1730990900000|2024-11-07 14:48:20|||||||||2
1730990940000|2024-11-07 14:49:00|||||||||1
1730990950000|2024-11-07 14:49:10|||||||||1
1730990970000|2024-11-07 14:49:30|||||||||1
1730990980000|2024-11-07 14:49:40|||||||||1
1730990990000|2024-11-07 14:49:50|||||||||1
1730991000000|2024-11-07 14:50:00|||||||||1
1730991010000|2024-11-07 14:50:10|||||||||1
1730991020000|2024-11-07 14:50:20|||||||||1
1730991030000|2024-11-07 14:50:30|||||||||1
1730991040000|2024-11-07 14:50:40|||||||||1
1730991050000|2024-11-07 14:50:50|||||||||2
1730991060000|2024-11-07 14:51:00|||||||||1
1730991080000|2024-11-07 14:51:20|||||||||1
1730991100000|2024-11-07 14:51:40|||||||||1
1730991120000|2024-11-07 14:52:00|||||||||1
1730991140000|2024-11-07 14:52:20|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|1
1730991150000|2024-11-07 14:52:30|||||||||2
1730991160000|2024-11-07 14:52:40|16.23|16.15|16.21|16.13|16.23|16.15|16.2|16.12|109
1730991180000|2024-11-07 14:53:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1730991190000|2024-11-07 14:53:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|71
1730991230000|2024-11-07 14:53:50|||||||||1
1730991250000|2024-11-07 14:54:10|||||||||1
1730991260000|2024-11-07 14:54:20|||||||||1
1730991280000|2024-11-07 14:54:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|72
1730991290000|2024-11-07 14:54:50|||||||||1
1730991300000|2024-11-07 14:55:00|||||||||1
1730991310000|2024-11-07 14:55:10|16.21|16.13|16.25|16.17|16.25|16.17|16.21|16.13|0
1730991320000|2024-11-07 14:55:20|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|1
1730991340000|2024-11-07 14:55:40|||||||||2
1730991360000|2024-11-07 14:56:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1730991370000|2024-11-07 14:56:10|||||||||1
1730991390000|2024-11-07 14:56:30|||||||||1
1730991410000|2024-11-07 14:56:50|||||||||1
1730991440000|2024-11-07 14:57:20|||||||||8
1730991450000|2024-11-07 14:57:30|||||||||1
1730991460000|2024-11-07 14:57:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|57
1730991480000|2024-11-07 14:58:00|||||||||1
1730991520000|2024-11-07 14:58:40|||||||||2
1730991540000|2024-11-07 14:59:00|||||||||1
1730991550000|2024-11-07 14:59:10|||||||||1
1730991590000|2024-11-07 14:59:50|||||||||1
1730991600000|2024-11-07 15:00:00|||||||||3
1730991620000|2024-11-07 15:00:20|||||||||1
1730991630000|2024-11-07 15:00:30|||||||||1
1730991660000|2024-11-07 15:01:00|||||||||3
1730991670000|2024-11-07 15:01:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|23
1730991680000|2024-11-07 15:01:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1730991690000|2024-11-07 15:01:30|16.26|16.18|16.28|16.2|16.28|16.2|16.26|16.18|45
1730991700000|2024-11-07 15:01:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|8
1730991730000|2024-11-07 15:02:10|||||||||1
1730991740000|2024-11-07 15:02:20|16.28|16.2|16.31|16.23|16.31|16.23|16.28|16.2|72
1730991770000|2024-11-07 15:02:50|||||||||1
1730991800000|2024-11-07 15:03:20|||||||||1
1730991830000|2024-11-07 15:03:50|||||||||1
1730991840000|2024-11-07 15:04:00|||||||||1
1730991880000|2024-11-07 15:04:40|||||||||1
1730991910000|2024-11-07 15:05:10|||||||||1
1730991920000|2024-11-07 15:05:20|||||||||1
1730991950000|2024-11-07 15:05:50|||||||||10
1730991970000|2024-11-07 15:06:10|||||||||1
1730991980000|2024-11-07 15:06:20|||||||||2
1730992000000|2024-11-07 15:06:40|||||||||3
1730992020000|2024-11-07 15:07:00|||||||||30
1730992030000|2024-11-07 15:07:10|||||||||2
1730992040000|2024-11-07 15:07:20|||||||||1
1730992050000|2024-11-07 15:07:30|||||||||1
1730992070000|2024-11-07 15:07:50|||||||||1
1730992090000|2024-11-07 15:08:10|||||||||1
1730992100000|2024-11-07 15:08:20|||||||||2
1730992120000|2024-11-07 15:08:40|||||||||2
1730992130000|2024-11-07 15:08:50|||||||||1
1730992140000|2024-11-07 15:09:00|||||||||1
1730992160000|2024-11-07 15:09:20|||||||||4
1730992190000|2024-11-07 15:09:50|||||||||1
1730992200000|2024-11-07 15:10:00|||||||||2
1730992220000|2024-11-07 15:10:20|||||||||1
1730992240000|2024-11-07 15:10:40|||||||||19
1730992250000|2024-11-07 15:10:50|||||||||1
1730992260000|2024-11-07 15:11:00|||||||||1
1730992270000|2024-11-07 15:11:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|48
1730992280000|2024-11-07 15:11:20|||||||||10
1730992290000|2024-11-07 15:11:30|||||||||2
1730992300000|2024-11-07 15:11:40|||||||||1
1730992310000|2024-11-07 15:11:50|||||||||1
1730992330000|2024-11-07 15:12:10|||||||||1
1730992340000|2024-11-07 15:12:20|||||||||2
1730992380000|2024-11-07 15:13:00|||||||||1
1730992400000|2024-11-07 15:13:20|||||||||1
1730992410000|2024-11-07 15:13:30|||||||||5
1730992420000|2024-11-07 15:13:40|||||||||1
1730992440000|2024-11-07 15:14:00|||||||||2
1730992450000|2024-11-07 15:14:10|||||||||21
1730992490000|2024-11-07 15:14:50|||||||||1
1730992500000|2024-11-07 15:15:00|||||||||2
1730992510000|2024-11-07 15:15:10|||||||||1
1730992520000|2024-11-07 15:15:20|||||||||2
1730992560000|2024-11-07 15:16:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|80
1730992600000|2024-11-07 15:16:40|||||||||2
1730992620000|2024-11-07 15:17:00|16.31|16.23|16.31|16.23|16.31|16.23|16.3|16.22|20
1730992630000|2024-11-07 15:17:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1730992640000|2024-11-07 15:17:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|1
1730992650000|2024-11-07 15:17:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1730992670000|2024-11-07 15:17:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|2
1730992680000|2024-11-07 15:18:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1730992700000|2024-11-07 15:18:20|||||||||1
1730992740000|2024-11-07 15:19:00|||||||||1
1730992780000|2024-11-07 15:19:40|||||||||1
1730992790000|2024-11-07 15:19:50|||||||||1
1730992810000|2024-11-07 15:20:10|||||||||1
1730992850000|2024-11-07 15:20:50|||||||||1
1730992880000|2024-11-07 15:21:20|||||||||2
1730992900000|2024-11-07 15:21:40|||||||||1
1730992910000|2024-11-07 15:21:50|||||||||1
1730992920000|2024-11-07 15:22:00|||||||||1
1730992930000|2024-11-07 15:22:10|||||||||1
1730992940000|2024-11-07 15:22:20|||||||||9
1730992960000|2024-11-07 15:22:40|||||||||1
1730992970000|2024-11-07 15:22:50|||||||||1
1730992980000|2024-11-07 15:23:00|||||||||2
1730992990000|2024-11-07 15:23:10|||||||||1
1730993000000|2024-11-07 15:23:20|||||||||1
1730993010000|2024-11-07 15:23:30|||||||||1
1730993030000|2024-11-07 15:23:50|||||||||2
1730993050000|2024-11-07 15:24:10|||||||||1
1730993060000|2024-11-07 15:24:20|||||||||2
1730993070000|2024-11-07 15:24:30|||||||||1
1730993080000|2024-11-07 15:24:40|||||||||1
1730993090000|2024-11-07 15:24:50|||||||||1
1730993100000|2024-11-07 15:25:00|||||||||2
1730993110000|2024-11-07 15:25:10|||||||||1
1730993120000|2024-11-07 15:25:20|||||||||2
1730993130000|2024-11-07 15:25:30|||||||||1
1730993140000|2024-11-07 15:25:40|||||||||1
1730993150000|2024-11-07 15:25:50|||||||||1
1730993170000|2024-11-07 15:26:10|||||||||3
1730993180000|2024-11-07 15:26:20|||||||||3
1730993200000|2024-11-07 15:26:40|||||||||9
1730993210000|2024-11-07 15:26:50|||||||||2
1730993220000|2024-11-07 15:27:00|||||||||2
1730993240000|2024-11-07 15:27:20|||||||||1
1730993270000|2024-11-07 15:27:50|||||||||1
1730993280000|2024-11-07 15:28:00|16.28|16.2|16.25|16.17|16.28|16.2|16.25|16.17|2
1730993300000|2024-11-07 15:28:20|||||||||1
1730993320000|2024-11-07 15:28:40|||||||||2
1730993350000|2024-11-07 15:29:10|||||||||2
1730993360000|2024-11-07 15:29:20|||||||||2
1730993370000|2024-11-07 15:29:30|||||||||1
1730993380000|2024-11-07 15:29:40|||||||||2
1730993390000|2024-11-07 15:29:50|||||||||6
1730993410000|2024-11-07 15:30:10|||||||||3
1730993420000|2024-11-07 15:30:20|||||||||1
1730993430000|2024-11-07 15:30:30|||||||||2
1730993460000|2024-11-07 15:31:00|||||||||1
1730993490000|2024-11-07 15:31:30|||||||||1
1730993500000|2024-11-07 15:31:40|||||||||1
1730993510000|2024-11-07 15:31:50|||||||||3
1730993520000|2024-11-07 15:32:00|||||||||3
1730993530000|2024-11-07 15:32:10|||||||||1
1730993540000|2024-11-07 15:32:20|||||||||1
1730993570000|2024-11-07 15:32:50|||||||||3
1730993580000|2024-11-07 15:33:00|||||||||1
1730993600000|2024-11-07 15:33:20|||||||||3
1730993610000|2024-11-07 15:33:30|||||||||1
1730993620000|2024-11-07 15:33:40|||||||||1
1730993630000|2024-11-07 15:33:50|||||||||1
1730993640000|2024-11-07 15:34:00|||||||||1
1730993670000|2024-11-07 15:34:30|||||||||1
1730993680000|2024-11-07 15:34:40|||||||||2
1730993690000|2024-11-07 15:34:50|||||||||2
1730993700000|2024-11-07 15:35:00|||||||||2
1730993710000|2024-11-07 15:35:10|||||||||2
1730993720000|2024-11-07 15:35:20|||||||||1
1730993750000|2024-11-07 15:35:50|||||||||2
1730993780000|2024-11-07 15:36:20|||||||||2
1730993800000|2024-11-07 15:36:40|||||||||1
1730993820000|2024-11-07 15:37:00|||||||||3
1730993850000|2024-11-07 15:37:30|||||||||1
1730993860000|2024-11-07 15:37:40|||||||||1
1730993870000|2024-11-07 15:37:50|||||||||1
1730993880000|2024-11-07 15:38:00|||||||||1
1730993890000|2024-11-07 15:38:10|||||||||3
1730993910000|2024-11-07 15:38:30|||||||||1
1730993930000|2024-11-07 15:38:50|||||||||2
1730993940000|2024-11-07 15:39:00|||||||||2
1730993960000|2024-11-07 15:39:20|||||||||1
1730993970000|2024-11-07 15:39:30|||||||||2
1730993990000|2024-11-07 15:39:50|||||||||1
1730994000000|2024-11-07 15:40:00|||||||||2
1730994010000|2024-11-07 15:40:10|||||||||1
1730994020000|2024-11-07 15:40:20|||||||||1
1730994030000|2024-11-07 15:40:30|||||||||11
1730994040000|2024-11-07 15:40:40|||||||||1
1730994070000|2024-11-07 15:41:10|||||||||1
1730994080000|2024-11-07 15:41:20|||||||||2
1730994100000|2024-11-07 15:41:40|||||||||2
1730994110000|2024-11-07 15:41:50|||||||||1
1730994120000|2024-11-07 15:42:00|||||||||1
1730994140000|2024-11-07 15:42:20|||||||||2
1730994160000|2024-11-07 15:42:40|||||||||3
1730994170000|2024-11-07 15:42:50|||||||||2
1730994180000|2024-11-07 15:43:00|||||||||3
1730994210000|2024-11-07 15:43:30|||||||||1
1730994220000|2024-11-07 15:43:40|||||||||1
1730994250000|2024-11-07 15:44:10|||||||||2
1730994280000|2024-11-07 15:44:40|||||||||1
1730994290000|2024-11-07 15:44:50|||||||||2
1730994300000|2024-11-07 15:45:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|95
1730994320000|2024-11-07 15:45:20|||||||||2
1730994330000|2024-11-07 15:45:30|||||||||51
1730994340000|2024-11-07 15:45:40|||||||||52
1730994360000|2024-11-07 15:46:00|||||||||1
1730994370000|2024-11-07 15:46:10|||||||||5
1730994380000|2024-11-07 15:46:20|||||||||52
1730994390000|2024-11-07 15:46:30|||||||||84
1730994400000|2024-11-07 15:46:40|||||||||1
1730994420000|2024-11-07 15:47:00|||||||||1
1730994430000|2024-11-07 15:47:10|||||||||2
1730994470000|2024-11-07 15:47:50|||||||||52
1730994500000|2024-11-07 15:48:20|||||||||2
1730994520000|2024-11-07 15:48:40|||||||||1
1730994530000|2024-11-07 15:48:50|||||||||2
1730994540000|2024-11-07 15:49:00|||||||||2
1730994560000|2024-11-07 15:49:20|||||||||1
1730994580000|2024-11-07 15:49:40|||||||||2
1730994610000|2024-11-07 15:50:10|||||||||2
1730994630000|2024-11-07 15:50:30|||||||||4
1730994650000|2024-11-07 15:50:50|||||||||1
1730994670000|2024-11-07 15:51:10|||||||||1
1730994680000|2024-11-07 15:51:20|||||||||1
1730994690000|2024-11-07 15:51:30|||||||||1
1730994710000|2024-11-07 15:51:50|||||||||1
1730994720000|2024-11-07 15:52:00|||||||||1
1730994750000|2024-11-07 15:52:30|||||||||1
1730994760000|2024-11-07 15:52:40|||||||||1
1730994770000|2024-11-07 15:52:50|||||||||1
1730994780000|2024-11-07 15:53:00|||||||||1
1730994790000|2024-11-07 15:53:10|||||||||2
1730994800000|2024-11-07 15:53:20|||||||||1
1730994830000|2024-11-07 15:53:50|||||||||3
1730994860000|2024-11-07 15:54:20|||||||||1
1730994870000|2024-11-07 15:54:30|||||||||1
1730994900000|2024-11-07 15:55:00|||||||||2
1730994920000|2024-11-07 15:55:20|||||||||2
1730994930000|2024-11-07 15:55:30|||||||||1
1730994940000|2024-11-07 15:55:40|||||||||24
1730994950000|2024-11-07 15:55:50|||||||||2
1730994960000|2024-11-07 15:56:00|||||||||1
1730994970000|2024-11-07 15:56:10|||||||||1
1730995000000|2024-11-07 15:56:40|||||||||1
1730995010000|2024-11-07 15:56:50|||||||||2
1730995020000|2024-11-07 15:57:00|||||||||1
1730995030000|2024-11-07 15:57:10|||||||||1
1730995040000|2024-11-07 15:57:20|||||||||6
1730995050000|2024-11-07 15:57:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|49
1730995070000|2024-11-07 15:57:50|||||||||2
1730995080000|2024-11-07 15:58:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1730995090000|2024-11-07 15:58:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1730995100000|2024-11-07 15:58:20|||||||||1
1730995120000|2024-11-07 15:58:40|||||||||14
1730995130000|2024-11-07 15:58:50|||||||||1
1730995140000|2024-11-07 15:59:00|||||||||1
1730995150000|2024-11-07 15:59:10|||||||||1
1730995160000|2024-11-07 15:59:20|||||||||1
1730995180000|2024-11-07 15:59:40|||||||||4
1730995190000|2024-11-07 15:59:50|||||||||4
1730995210000|2024-11-07 16:00:10|||||||||1
1730995220000|2024-11-07 16:00:20|||||||||1
1730995230000|2024-11-07 16:00:30|||||||||1
1730995240000|2024-11-07 16:00:40|||||||||1
1730995250000|2024-11-07 16:00:50|||||||||14
1730995270000|2024-11-07 16:01:10|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|133
1730995310000|2024-11-07 16:01:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|43
1730995410000|2024-11-07 16:03:30|||||||||5
1730995430000|2024-11-07 16:03:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|119
1730995530000|2024-11-07 16:05:30|||||||||1
1730995580000|2024-11-07 16:06:20|||||||||1
1730995600000|2024-11-07 16:06:40|||||||||2
1730995610000|2024-11-07 16:06:50|||||||||100
1730995620000|2024-11-07 16:07:00|||||||||8
1730995630000|2024-11-07 16:07:10|||||||||3
1730995640000|2024-11-07 16:07:20|||||||||3
1730995650000|2024-11-07 16:07:30|||||||||1
1730995660000|2024-11-07 16:07:40|||||||||10
1730995670000|2024-11-07 16:07:50|||||||||3
1730995680000|2024-11-07 16:08:00|||||||||26
1730995690000|2024-11-07 16:08:10|||||||||1
1730995700000|2024-11-07 16:08:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|25
1730995710000|2024-11-07 16:08:30|||||||||5
1730995720000|2024-11-07 16:08:40|||||||||1
1730995730000|2024-11-07 16:08:50|||||||||1
1730995740000|2024-11-07 16:09:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|196
1730995750000|2024-11-07 16:09:10|||||||||1
1730995760000|2024-11-07 16:09:20|||||||||1
1730995780000|2024-11-07 16:09:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1
1730995840000|2024-11-07 16:10:40|||||||||1
1730995850000|2024-11-07 16:10:50|||||||||7
1730995860000|2024-11-07 16:11:00|||||||||51
1730995880000|2024-11-07 16:11:20|||||||||49
1730995920000|2024-11-07 16:12:00|||||||||2
1730995950000|2024-11-07 16:12:30|||||||||1
1730995960000|2024-11-07 16:12:40|||||||||1
1730995970000|2024-11-07 16:12:50|||||||||7
1730995980000|2024-11-07 16:13:00|||||||||50
1730995990000|2024-11-07 16:13:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|355
1730996020000|2024-11-07 16:13:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|200
1730996030000|2024-11-07 16:13:50|||||||||2
1730996040000|2024-11-07 16:14:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|105
1730996080000|2024-11-07 16:14:40|||||||||2
1730996090000|2024-11-07 16:14:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|46
1730996110000|2024-11-07 16:15:10|||||||||77
1730996180000|2024-11-07 16:16:20|||||||||20
1730996220000|2024-11-07 16:17:00|||||||||7
1730996250000|2024-11-07 16:17:30|||||||||1
1730996270000|2024-11-07 16:17:50|||||||||1
1730996340000|2024-11-07 16:19:00|||||||||50
1730996350000|2024-11-07 16:19:10|||||||||9
1730996360000|2024-11-07 16:19:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1730996370000|2024-11-07 16:19:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1730996390000|2024-11-07 16:19:50|||||||||1
1730996400000|2024-11-07 16:20:00|||||||||4
1730996420000|2024-11-07 16:20:20|||||||||2
1730996430000|2024-11-07 16:20:30|||||||||6
1730996440000|2024-11-07 16:20:40|||||||||16
1730996450000|2024-11-07 16:20:50|||||||||22
1730996460000|2024-11-07 16:21:00|||||||||2
1730996470000|2024-11-07 16:21:10|||||||||15
1730996480000|2024-11-07 16:21:20|||||||||15
1730996490000|2024-11-07 16:21:30|||||||||1
1730996500000|2024-11-07 16:21:40|||||||||17
1730996510000|2024-11-07 16:21:50|||||||||16
1730996520000|2024-11-07 16:22:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|322
1730996540000|2024-11-07 16:22:20|||||||||27
1730996550000|2024-11-07 16:22:30|||||||||14
1730996570000|2024-11-07 16:22:50|||||||||14
1730996580000|2024-11-07 16:23:00|||||||||17
1730996600000|2024-11-07 16:23:20|||||||||14
1730996610000|2024-11-07 16:23:30|||||||||15
1730996620000|2024-11-07 16:23:40|||||||||2
1730996630000|2024-11-07 16:23:50|||||||||15
1730996640000|2024-11-07 16:24:00|||||||||14
1730996650000|2024-11-07 16:24:10|||||||||2
1730996660000|2024-11-07 16:24:20|||||||||17
1730996670000|2024-11-07 16:24:30|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|49
1730996680000|2024-11-07 16:24:40|||||||||188
1730996690000|2024-11-07 16:24:50|||||||||19
1730996700000|2024-11-07 16:25:00|||||||||16
1730996710000|2024-11-07 16:25:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|44
1730996720000|2024-11-07 16:25:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|1
1730996730000|2024-11-07 16:25:30|||||||||15
1730996740000|2024-11-07 16:25:40|||||||||17
1730996750000|2024-11-07 16:25:50|||||||||7
1730996760000|2024-11-07 16:26:00|||||||||14
1730996770000|2024-11-07 16:26:10|||||||||17
1730996780000|2024-11-07 16:26:20|||||||||2
1730996790000|2024-11-07 16:26:30|||||||||16
1730996800000|2024-11-07 16:26:40|||||||||14
1730996810000|2024-11-07 16:26:50|||||||||9
1730996820000|2024-11-07 16:27:00|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|16
1730996830000|2024-11-07 16:27:10|||||||||16
1730996850000|2024-11-07 16:27:30|||||||||14
1730996860000|2024-11-07 16:27:40|||||||||18
1730996870000|2024-11-07 16:27:50|||||||||14
1730996890000|2024-11-07 16:28:10|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|80
1730996900000|2024-11-07 16:28:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|45
1730996910000|2024-11-07 16:28:30|16.2|16.12|16.19|16.11|16.2|16.12|16.18|16.1|65
1730996920000|2024-11-07 16:28:40|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|16
1730996930000|2024-11-07 16:28:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|66
1730996940000|2024-11-07 16:29:00|||||||||1
1730996950000|2024-11-07 16:29:10|||||||||67
1730996960000|2024-11-07 16:29:20|||||||||14
1730996970000|2024-11-07 16:29:30|||||||||67
1730996980000|2024-11-07 16:29:40|||||||||16
1730996990000|2024-11-07 16:29:50|||||||||74
1730997010000|2024-11-07 16:30:10|16.2|16.12|16.23|16.15|16.23|16.15|16.2|16.12|179
1730997020000|2024-11-07 16:30:20|||||||||45
1730997030000|2024-11-07 16:30:30|||||||||50
1730997040000|2024-11-07 16:30:40|||||||||25
1730997170000|2024-11-07 16:32:50|||||||||1
1730997200000|2024-11-07 16:33:20|||||||||1
1730997220000|2024-11-07 16:33:40|||||||||1
1730997250000|2024-11-07 16:34:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|99
1730997260000|2024-11-07 16:34:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1730997320000|2024-11-07 16:35:20|||||||||56
1730997330000|2024-11-07 16:35:30|||||||||22
1730997390000|2024-11-07 16:36:30|||||||||27
1730997440000|2024-11-07 16:37:20|||||||||5
1730997510000|2024-11-07 16:38:30|||||||||5
1730997530000|2024-11-07 16:38:50|||||||||2
1730997540000|2024-11-07 16:39:00|||||||||5
1730997560000|2024-11-07 16:39:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1730997580000|2024-11-07 16:39:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|7
1730997610000|2024-11-07 16:40:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1730997630000|2024-11-07 16:40:30|||||||||1
1730997680000|2024-11-07 16:41:20|||||||||1
1730997690000|2024-11-07 16:41:30|||||||||1
1730997700000|2024-11-07 16:41:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|16
1730997710000|2024-11-07 16:41:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1730997760000|2024-11-07 16:42:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|13
1730997770000|2024-11-07 16:42:50|||||||||107
1730997920000|2024-11-07 16:45:20|||||||||1
1730997960000|2024-11-07 16:46:00|||||||||1
1730997980000|2024-11-07 16:46:20|||||||||9
1730998020000|2024-11-07 16:47:00|||||||||1
1730998040000|2024-11-07 16:47:20|||||||||1
1730998100000|2024-11-07 16:48:20|||||||||1
1730998120000|2024-11-07 16:48:40|||||||||1
1730998140000|2024-11-07 16:49:00|||||||||1
1730998160000|2024-11-07 16:49:20|||||||||1
1730998180000|2024-11-07 16:49:40|||||||||2
1730998200000|2024-11-07 16:50:00|||||||||1
1730998250000|2024-11-07 16:50:50|||||||||1
1730998270000|2024-11-07 16:51:10|||||||||1
1730998280000|2024-11-07 16:51:20|||||||||2
1730998300000|2024-11-07 16:51:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|50
1730998320000|2024-11-07 16:52:00|||||||||1
1730998360000|2024-11-07 16:52:40|||||||||1
1730998370000|2024-11-07 16:52:50|||||||||1
1730998380000|2024-11-07 16:53:00|||||||||1
1730998400000|2024-11-07 16:53:20|||||||||1
1730998420000|2024-11-07 16:53:40|||||||||1
1730998430000|2024-11-07 16:53:50|||||||||1
1730998450000|2024-11-07 16:54:10|||||||||1
1730998470000|2024-11-07 16:54:30|||||||||1
1730998490000|2024-11-07 16:54:50|||||||||1
1730998500000|2024-11-07 16:55:00|||||||||5
1730998510000|2024-11-07 16:55:10|||||||||1
1730998540000|2024-11-07 16:55:40|||||||||1
1730998560000|2024-11-07 16:56:00|||||||||1
1730998580000|2024-11-07 16:56:20|||||||||1
1730998590000|2024-11-07 16:56:30|||||||||1
1730998600000|2024-11-07 16:56:40|||||||||1
1730998640000|2024-11-07 16:57:20|||||||||1
1730998650000|2024-11-07 16:57:30|||||||||1
1730998670000|2024-11-07 16:57:50|||||||||98
1730998680000|2024-11-07 16:58:00|||||||||1
1730998750000|2024-11-07 16:59:10|||||||||1
1730998760000|2024-11-07 16:59:20|||||||||2
1730998780000|2024-11-07 16:59:40|||||||||1
1730998790000|2024-11-07 16:59:50|||||||||20
1730998800000|2024-11-07 17:00:00|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|34
1730998810000|2024-11-07 17:00:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|4
1730998990000|2024-11-07 17:03:10|||||||||18
1730999020000|2024-11-07 17:03:40|||||||||1
1730999090000|2024-11-07 17:04:50|||||||||2
1730999140000|2024-11-07 17:05:40|||||||||1
1730999160000|2024-11-07 17:06:00|||||||||1
1730999180000|2024-11-07 17:06:20|||||||||1
1730999220000|2024-11-07 17:07:00|||||||||1
1730999240000|2024-11-07 17:07:20|||||||||1
1730999270000|2024-11-07 17:07:50|||||||||2
1730999290000|2024-11-07 17:08:10|||||||||1
1730999340000|2024-11-07 17:09:00|||||||||1
1730999350000|2024-11-07 17:09:10|||||||||1
1730999380000|2024-11-07 17:09:40|||||||||1
1730999420000|2024-11-07 17:10:20|||||||||2
1730999460000|2024-11-07 17:11:00|||||||||1
1730999500000|2024-11-07 17:11:40|||||||||1
1730999520000|2024-11-07 17:12:00|||||||||1
1730999550000|2024-11-07 17:12:30|||||||||1
1730999560000|2024-11-07 17:12:40|||||||||1
1730999580000|2024-11-07 17:13:00|||||||||1
1730999590000|2024-11-07 17:13:10|||||||||1
1730999600000|2024-11-07 17:13:20|||||||||1
1730999630000|2024-11-07 17:13:50|||||||||1
1730999670000|2024-11-07 17:14:30|||||||||1
1730999690000|2024-11-07 17:14:50|||||||||1
1730999700000|2024-11-07 17:15:00|||||||||1
1730999710000|2024-11-07 17:15:10|||||||||1
1730999740000|2024-11-07 17:15:40|||||||||1
1730999770000|2024-11-07 17:16:10|||||||||1
1730999790000|2024-11-07 17:16:30|||||||||2
1730999840000|2024-11-07 17:17:20|||||||||1
1730999870000|2024-11-07 17:17:50|||||||||1
1730999880000|2024-11-07 17:18:00|||||||||2
1730999900000|2024-11-07 17:18:20|||||||||1
1730999920000|2024-11-07 17:18:40|||||||||1
1730999930000|2024-11-07 17:18:50|||||||||1
1730999960000|2024-11-07 17:19:20|||||||||1
1730999970000|2024-11-07 17:19:30|||||||||1
1730999980000|2024-11-07 17:19:40|||||||||1
1730999990000|2024-11-07 17:19:50|||||||||1
1731000000000|2024-11-07 17:20:00|||||||||1
1731000010000|2024-11-07 17:20:10|||||||||1
1731000090000|2024-11-07 17:21:30|||||||||2
1731000110000|2024-11-07 17:21:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|10
1731000130000|2024-11-07 17:22:10|||||||||60
1731000140000|2024-11-07 17:22:20|||||||||20
1731000320000|2024-11-07 17:25:20|||||||||1
1731000340000|2024-11-07 17:25:40|||||||||1
1731000420000|2024-11-07 17:27:00|||||||||1
1731000460000|2024-11-07 17:27:40|||||||||2
1731000470000|2024-11-07 17:27:50|||||||||1
1731000510000|2024-11-07 17:28:30|||||||||1
1731000530000|2024-11-07 17:28:50|||||||||1
1731000540000|2024-11-07 17:29:00|||||||||1
1731000550000|2024-11-07 17:29:10|||||||||1
1731000560000|2024-11-07 17:29:20|||||||||1
1731000570000|2024-11-07 17:29:30|||||||||1
1731000590000|2024-11-07 17:29:50|||||||||1
1731000610000|2024-11-07 17:30:10|||||||||1
1731000620000|2024-11-07 17:30:20|||||||||1
1731000630000|2024-11-07 17:30:30|||||||||1
1731000680000|2024-11-07 17:31:20|||||||||1
1731000700000|2024-11-07 17:31:40|||||||||3
1731000740000|2024-11-07 17:32:20|||||||||1
1731000830000|2024-11-07 17:33:50|||||||||1
1731000840000|2024-11-07 17:34:00|||||||||1
1731000870000|2024-11-07 17:34:30|||||||||2
1731000880000|2024-11-07 17:34:40|||||||||1
1731000910000|2024-11-07 17:35:10|||||||||2
1731000950000|2024-11-07 17:35:50|||||||||1
1731000980000|2024-11-07 17:36:20|||||||||1
1731000990000|2024-11-07 17:36:30|||||||||1
1731001000000|2024-11-07 17:36:40|||||||||1
1731001020000|2024-11-07 17:37:00|||||||||1
1731001060000|2024-11-07 17:37:40|||||||||1
1731001080000|2024-11-07 17:38:00|||||||||1
1731001130000|2024-11-07 17:38:50|||||||||1
1731001150000|2024-11-07 17:39:10|||||||||1
1731001160000|2024-11-07 17:39:20|||||||||1
1731001170000|2024-11-07 17:39:30|||||||||1
1731001200000|2024-11-07 17:40:00|||||||||1
1731001210000|2024-11-07 17:40:10|||||||||1
1731001250000|2024-11-07 17:40:50|||||||||2
1731001260000|2024-11-07 17:41:00|||||||||1
1731001290000|2024-11-07 17:41:30|||||||||1
1731001320000|2024-11-07 17:42:00|||||||||1
1731001350000|2024-11-07 17:42:30|||||||||1
1731001380000|2024-11-07 17:43:00|||||||||2
1731001410000|2024-11-07 17:43:30|||||||||1
1731001460000|2024-11-07 17:44:20|||||||||2
1731001480000|2024-11-07 17:44:40|||||||||1
1731001540000|2024-11-07 17:45:40|||||||||3
1731001580000|2024-11-07 17:46:20|||||||||1
1731001610000|2024-11-07 17:46:50|||||||||1
1731001620000|2024-11-07 17:47:00|||||||||1
1731001640000|2024-11-07 17:47:20|||||||||2
1731001700000|2024-11-07 17:48:20|||||||||1
1731001730000|2024-11-07 17:48:50|||||||||2
1731001740000|2024-11-07 17:49:00|||||||||1
1731001790000|2024-11-07 17:49:50|||||||||1
1731001830000|2024-11-07 17:50:30|||||||||3
1731001880000|2024-11-07 17:51:20|||||||||1
1731001890000|2024-11-07 17:51:30|||||||||1
1731001920000|2024-11-07 17:52:00|||||||||1
1731001950000|2024-11-07 17:52:30|||||||||1
1731001960000|2024-11-07 17:52:40|||||||||1
1731001980000|2024-11-07 17:53:00|||||||||1
1731002000000|2024-11-07 17:53:20|||||||||1
1731002010000|2024-11-07 17:53:30|||||||||1
1731002030000|2024-11-07 17:53:50|||||||||1
1731002040000|2024-11-07 17:54:00|||||||||1
1731002080000|2024-11-07 17:54:40|||||||||1
1731002110000|2024-11-07 17:55:10|||||||||1
1731002160000|2024-11-07 17:56:00|||||||||1
1731002190000|2024-11-07 17:56:30|||||||||1
1731002200000|2024-11-07 17:56:40|||||||||1
1731002220000|2024-11-07 17:57:00|||||||||1
1731002230000|2024-11-07 17:57:10|||||||||3
1731002240000|2024-11-07 17:57:20|||||||||1
1731002320000|2024-11-07 17:58:40|||||||||2
1731002350000|2024-11-07 17:59:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|8
1731002360000|2024-11-07 17:59:20|||||||||2
1731002440000|2024-11-07 18:00:40|||||||||1
1731002700000|2024-11-07 18:05:00|||||||||10
1731003060000|2024-11-07 18:11:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|39
1731003080000|2024-11-07 18:11:20|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|0
1731003520000|2024-11-07 18:18:40|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|0
1731003530000|2024-11-07 18:18:50|16.15|16.07|16.11|16.03|16.15|16.07|16.11|16.03|0
1731004570000|2024-11-07 18:36:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|13
1731004790000|2024-11-07 18:39:50|||||||||9
1731004940000|2024-11-07 18:42:20|||||||||7
1731005210000|2024-11-07 18:46:50|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|32
1731005220000|2024-11-07 18:47:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1731005320000|2024-11-07 18:48:40|||||||||1
1731005520000|2024-11-07 18:52:00|||||||||4
1731005820000|2024-11-07 18:57:00|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|64
1731005940000|2024-11-07 18:59:00|||||||||16
1731005950000|2024-11-07 18:59:10|||||||||15
1731006010000|2024-11-07 19:00:10|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|54
1731006020000|2024-11-07 19:00:20|16.25|16.17|16.15|16.07|16.25|16.17|16.15|16.07|45
1731006030000|2024-11-07 19:00:30|||||||||4
1731006140000|2024-11-07 19:02:20|||||||||28
1731006170000|2024-11-07 19:02:50|16.16|16.08|16.16|16.08|16.18|16.1|16.16|16.08|22
1731006180000|2024-11-07 19:03:00|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|0
1731006190000|2024-11-07 19:03:10|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|0
1731006240000|2024-11-07 19:04:00|||||||||5
1731006250000|2024-11-07 19:04:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|9
1731006310000|2024-11-07 19:05:10|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|14
1731006420000|2024-11-07 19:07:00|||||||||3
1731006520000|2024-11-07 19:08:40|16.12|16.04|16.15|16.07|16.15|16.07|16.12|16.04|13
1731006610000|2024-11-07 19:10:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1731006700000|2024-11-07 19:11:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1731007770000|2024-11-07 19:29:30|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|23
1731008230000|2024-11-07 19:37:10|16.16|16.08|16.17|16.09|16.18|16.1|16.16|16.08|5
1731008240000|2024-11-07 19:37:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1731008400000|2024-11-07 19:40:00|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|18
1731008420000|2024-11-07 19:40:20|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|7
1731008550000|2024-11-07 19:42:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|35
1731008570000|2024-11-07 19:42:50|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|50
1731008750000|2024-11-07 19:45:50|||||||||35
1731008770000|2024-11-07 19:46:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|31
1731008780000|2024-11-07 19:46:20|16.19|16.11|16.15|16.07|16.19|16.11|16.15|16.07|1
1731008840000|2024-11-07 19:47:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|8
1731008850000|2024-11-07 19:47:30|16.18|16.1|16.18|16.1|16.18|16.1|16.15|16.07|31
1731008860000|2024-11-07 19:47:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1731008870000|2024-11-07 19:47:50|16.19|16.11|16.2|16.12|16.2|16.12|16.19|16.11|0
1731008890000|2024-11-07 19:48:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731008900000|2024-11-07 19:48:20|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|0
1731008910000|2024-11-07 19:48:30|16.19|16.11|16.19|16.11|16.2|16.12|16.16|16.08|5
1731008930000|2024-11-07 19:48:50|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|0
1731008940000|2024-11-07 19:49:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1731009300000|2024-11-07 19:55:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|11
1731009550000|2024-11-07 19:59:10|16.1|16.02|16.11|16.03|16.11|16.03|16.08|16|90
1731009560000|2024-11-07 19:59:20|16.13|16.05|16.1|16.02|16.13|16.05|16.1|16.02|0
1731010050000|2024-11-07 20:07:30|||||||||1
1731010100000|2024-11-07 20:08:20|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|10
1731010110000|2024-11-07 20:08:30|16.1|16.02|16.1|16.02|16.13|16.05|16.1|16.02|0
1731010120000|2024-11-07 20:08:40|16.13|16.05|16.13|16.05|16.13|16.05|16.11|16.03|119
1731010190000|2024-11-07 20:09:50|||||||||1
1731010260000|2024-11-07 20:11:00|16.08|16|16.13|16.05|16.13|16.05|16.08|16|11
1731010340000|2024-11-07 20:12:20|||||||||1
1731010760000|2024-11-07 20:19:20|16.1|16.02|16.1|16.02|16.12|16.04|16.1|16.02|4
1731010780000|2024-11-07 20:19:40|16.12|16.04|16.12|16.04|16.12|16.04|16.1|16.02|0
1731010790000|2024-11-07 20:19:50|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1731010840000|2024-11-07 20:20:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1731011000000|2024-11-07 20:23:20|16.13|16.05|16.08|16|16.13|16.05|16.08|16|15
1731011050000|2024-11-07 20:24:10|||||||||3
1731011400000|2024-11-07 20:30:00|16.11|16.03|16.08|16|16.13|16.05|16.08|16|41
1731011460000|2024-11-07 20:31:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|2
1731011500000|2024-11-07 20:31:40|16.12|16.04|16.13|16.05|16.13|16.05|16.12|16.04|0
1731011720000|2024-11-07 20:35:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|3
1731011730000|2024-11-07 20:35:30|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|18
1731011750000|2024-11-07 20:35:50|16.09|16.01|16.08|16|16.09|16.01|16.08|16|0
1731011780000|2024-11-07 20:36:20|||||||||1
1731011790000|2024-11-07 20:36:30|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|0
1731011800000|2024-11-07 20:36:40|16.12|16.04|16.12|16.04|16.12|16.04|16.11|16.03|1
1731011860000|2024-11-07 20:37:40|||||||||2
1731011940000|2024-11-07 20:39:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1731012010000|2024-11-07 20:40:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|19
1731012100000|2024-11-07 20:41:40|16.17|16.09|16.17|16.09|16.17|16.09|16.16|16.08|1
1731012110000|2024-11-07 20:41:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731012370000|2024-11-07 20:46:10|16.13|16.05|16.15|16.07|16.17|16.09|16.13|16.05|20
1731012490000|2024-11-07 20:48:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1731012560000|2024-11-07 20:49:20|||||||||2
1731012600000|2024-11-07 20:50:00|||||||||15
1731012640000|2024-11-07 20:50:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|13
1731012650000|2024-11-07 20:50:50|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1731012670000|2024-11-07 20:51:10|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|12
1731012680000|2024-11-07 20:51:20|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|2
1731012710000|2024-11-07 20:51:50|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|2
1731012720000|2024-11-07 20:52:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|3
1731012730000|2024-11-07 20:52:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731012840000|2024-11-07 20:54:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|14
1731012860000|2024-11-07 20:54:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1731012880000|2024-11-07 20:54:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1731012890000|2024-11-07 20:54:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1731012900000|2024-11-07 20:55:00|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|0
1731012920000|2024-11-07 20:55:20|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1731013080000|2024-11-07 20:58:00|||||||||6
1731013090000|2024-11-07 20:58:10|16.11|16.03|16.08|16|16.11|16.03|16.08|16|19
1731013100000|2024-11-07 20:58:20|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1731013110000|2024-11-07 20:58:30|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1731013120000|2024-11-07 20:58:40|16.08|16|16.1|16.02|16.1|16.02|16.08|16|0
1731013130000|2024-11-07 20:58:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1731013140000|2024-11-07 20:59:00|||||||||6
1731013150000|2024-11-07 20:59:10|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|16
1731013160000|2024-11-07 20:59:20|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|0
1731013170000|2024-11-07 20:59:30|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|2
1731013190000|2024-11-07 20:59:50|||||||||5
1731024900000|2024-11-08 00:15:00|16.19|15.89|16.19|15.89|16.19|15.89|16.19|15.89|0
1731024910000|2024-11-08 00:15:10|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731025010000|2024-11-08 00:16:50|16.2|15.9|16.21|15.91|16.21|15.91|16.2|15.9|0
1731025090000|2024-11-08 00:18:10|16.2|15.9|16.2|15.9|16.2|15.9|16.2|15.9|0
1731025100000|2024-11-08 00:18:20|16.19|15.89|16.19|15.89|16.19|15.89|16.19|15.89|0
1731025110000|2024-11-08 00:18:30|16.2|15.9|16.2|15.9|16.2|15.9|16.2|15.9|0
1731025150000|2024-11-08 00:19:10|16.22|15.92|16.22|15.92|16.22|15.92|16.22|15.92|0
1731025200000|2024-11-08 00:20:00|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731025270000|2024-11-08 00:21:10|16.2|15.9|16.2|15.9|16.2|15.9|16.2|15.9|0
1731025300000|2024-11-08 00:21:40|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731025380000|2024-11-08 00:23:00|16.2|15.9|16.2|15.9|16.2|15.9|16.2|15.9|0
1731025390000|2024-11-08 00:23:10|16.21|15.91|16.2|15.9|16.21|15.91|16.2|15.9|0
1731025410000|2024-11-08 00:23:30|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731025440000|2024-11-08 00:24:00|16.19|15.89|16.19|15.89|16.19|15.89|16.19|15.89|0
1731025470000|2024-11-08 00:24:30|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731025490000|2024-11-08 00:24:50|16.17|15.92|16.17|15.92|16.17|15.92|16.17|15.92|0
1731025510000|2024-11-08 00:25:10|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731025630000|2024-11-08 00:27:10|16.19|15.89|16.21|15.91|16.21|15.91|16.19|15.89|0
1731025650000|2024-11-08 00:27:30|16.19|15.89|16.19|15.89|16.19|15.89|16.19|15.89|0
1731025660000|2024-11-08 00:27:40|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731025680000|2024-11-08 00:28:00|16.19|15.89|16.19|15.89|16.19|15.89|16.19|15.89|0
1731025690000|2024-11-08 00:28:10|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731026490000|2024-11-08 00:41:30|16.19|15.89|16.19|15.89|16.19|15.89|16.19|15.89|0
1731027610000|2024-11-08 01:00:10|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731028520000|2024-11-08 01:15:20||15.96||15.96||15.96||15.96|0
1731028660000|2024-11-08 01:17:40|16.22|15.92|16.22|15.92|16.22|15.92|16.22|15.92|0
1731028960000|2024-11-08 01:22:40|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731029020000|2024-11-08 01:23:40|16.22|15.92|16.22|15.92|16.22|15.92|16.22|15.92|0
1731029050000|2024-11-08 01:24:10|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731029080000|2024-11-08 01:24:40|16.22|15.92|16.22|15.92|16.22|15.92|16.22|15.92|0
1731029120000|2024-11-08 01:25:20|16.21|15.96|16.21|15.96|16.21|15.96|16.21|15.96|0
1731029260000|2024-11-08 01:27:40|16.22|15.92|16.22|15.92|16.22|15.92|16.22|15.92|0
1731029280000|2024-11-08 01:28:00|16.21|15.91|16.21|15.91|16.21|15.91|16.21|15.91|0
1731029300000|2024-11-08 01:28:20|16.16|16|16.1|16.02|16.16|16.02|16.08|16|9
1731029310000|2024-11-08 01:28:30|||||||||30
1731029320000|2024-11-08 01:28:40|||||||||9
1731029520000|2024-11-08 01:32:00|||||||||17
1731029590000|2024-11-08 01:33:10|16.08|16|16.06|15.98|16.08|16|16.06|15.98|0
1731029670000|2024-11-08 01:34:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1731029730000|2024-11-08 01:35:30|16.08|16|16.08|16|16.08|16|16.08|16|0
1731029770000|2024-11-08 01:36:10|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1731029790000|2024-11-08 01:36:30|16.08|16|16.08|16|16.08|16|16.08|16|0
1731031660000|2024-11-08 02:07:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1731031720000|2024-11-08 02:08:40|16.08|16|16.08|16|16.08|16|16.08|16|0
1731031900000|2024-11-08 02:11:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1731033820000|2024-11-08 02:43:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1731033850000|2024-11-08 02:44:10|16.08|16|16.08|16|16.08|16|16.08|16|0
1731033960000|2024-11-08 02:46:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1731034130000|2024-11-08 02:48:50|16.09|16.01|16.06|15.98|16.09|16.01|16.06|15.98|8
1731034140000|2024-11-08 02:49:00|16.08|16|16.07|15.99|16.08|16|16.07|15.99|10
1731034740000|2024-11-08 02:59:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1731034770000|2024-11-08 02:59:30|16.2|15.95|16.08|16|16.2|16.01|16.08|15.95|9
1731034780000|2024-11-08 02:59:40|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1731034920000|2024-11-08 03:02:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1731036580000|2024-11-08 03:29:40|||||||||1
1731038800000|2024-11-08 04:06:40|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1731038970000|2024-11-08 04:09:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|17
1731039720000|2024-11-08 04:22:00|16.15|15.9|16.04|15.96|16.15|15.96|16.04|15.9|7
1731039820000|2024-11-08 04:23:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1731042420000|2024-11-08 05:07:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|26
1731043020000|2024-11-08 05:17:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|6
1731044030000|2024-11-08 05:33:50|16.12|15.87|15.97|15.89|16.12|15.94|15.97|15.87|5
1731044140000|2024-11-08 05:35:40|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|7
1731044160000|2024-11-08 05:36:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1731044170000|2024-11-08 05:36:10|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1731044280000|2024-11-08 05:38:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731046560000|2024-11-08 06:16:00|16|15.92|16|15.92|16|15.92|16|15.92|1
1731046590000|2024-11-08 06:16:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731046600000|2024-11-08 06:16:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731046750000|2024-11-08 06:19:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731046800000|2024-11-08 06:20:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731046870000|2024-11-08 06:21:10|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731046890000|2024-11-08 06:21:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731047000000|2024-11-08 06:23:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731047010000|2024-11-08 06:23:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731047030000|2024-11-08 06:23:50|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047040000|2024-11-08 06:24:00|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047050000|2024-11-08 06:24:10|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047060000|2024-11-08 06:24:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731047070000|2024-11-08 06:24:30|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047100000|2024-11-08 06:25:00|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047110000|2024-11-08 06:25:10|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047130000|2024-11-08 06:25:30|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047140000|2024-11-08 06:25:40|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047170000|2024-11-08 06:26:10|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047180000|2024-11-08 06:26:20|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047190000|2024-11-08 06:26:30|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047200000|2024-11-08 06:26:40|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047210000|2024-11-08 06:26:50|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047360000|2024-11-08 06:29:20|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047370000|2024-11-08 06:29:30|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047630000|2024-11-08 06:33:50|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047670000|2024-11-08 06:34:30|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047680000|2024-11-08 06:34:40|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047690000|2024-11-08 06:34:50|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047760000|2024-11-08 06:36:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047780000|2024-11-08 06:36:20|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047790000|2024-11-08 06:36:30|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047800000|2024-11-08 06:36:40|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047810000|2024-11-08 06:36:50|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047820000|2024-11-08 06:37:00|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047830000|2024-11-08 06:37:10|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047850000|2024-11-08 06:37:30|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047860000|2024-11-08 06:37:40|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047870000|2024-11-08 06:37:50|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047880000|2024-11-08 06:38:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047890000|2024-11-08 06:38:10|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047900000|2024-11-08 06:38:20|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047910000|2024-11-08 06:38:30|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047930000|2024-11-08 06:38:50|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047940000|2024-11-08 06:39:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047950000|2024-11-08 06:39:10|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731047960000|2024-11-08 06:39:20|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047970000|2024-11-08 06:39:30|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731047980000|2024-11-08 06:39:40|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731048020000|2024-11-08 06:40:20|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1731048030000|2024-11-08 06:40:30|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731048040000|2024-11-08 06:40:40|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731048050000|2024-11-08 06:40:50|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731048060000|2024-11-08 06:41:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731048070000|2024-11-08 06:41:10|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|0
1731048080000|2024-11-08 06:41:20|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|0
1731048110000|2024-11-08 06:41:50|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731048120000|2024-11-08 06:42:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731048590000|2024-11-08 06:49:50|15.97|15.89|15.97|15.89|15.98|15.9|15.97|15.89|0
1731048600000|2024-11-08 06:50:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731048620000|2024-11-08 06:50:20|||||||||1
1731049180000|2024-11-08 06:59:40|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|7
1731049190000|2024-11-08 06:59:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|6
1731049230000|2024-11-08 07:00:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|40
1731049240000|2024-11-08 07:00:40|16|15.92|16|15.92|16|15.92|16|15.92|0
1731049260000|2024-11-08 07:01:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731049290000|2024-11-08 07:01:30|||||||||3
1731049340000|2024-11-08 07:02:20|16|15.92|16|15.92|16.02|15.94|16|15.92|0
1731049420000|2024-11-08 07:03:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731049590000|2024-11-08 07:06:30|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1731049740000|2024-11-08 07:09:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1731049840000|2024-11-08 07:10:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|1
1731049860000|2024-11-08 07:11:00|||||||||1
1731049880000|2024-11-08 07:11:20|16|15.92|16|15.92|16|15.92|16|15.92|0
1731049960000|2024-11-08 07:12:40|||||||||1
1731050330000|2024-11-08 07:18:50|||||||||10
1731050420000|2024-11-08 07:20:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|4
1731050430000|2024-11-08 07:20:30|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|1
1731050440000|2024-11-08 07:20:40|||||||||1
1731050920000|2024-11-08 07:28:40|||||||||15
1731051230000|2024-11-08 07:33:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1731051240000|2024-11-08 07:34:00|16|15.92|16.03|15.95|16.03|15.95|16|15.92|0
1731051730000|2024-11-08 07:42:10|16|15.92|16.02|15.94|16.02|15.94|16|15.92|11
1731051740000|2024-11-08 07:42:20|||||||||2
1731051750000|2024-11-08 07:42:30|16|15.92|16|15.92|16|15.92|16|15.92|0
1731051850000|2024-11-08 07:44:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731052110000|2024-11-08 07:48:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731052200000|2024-11-08 07:50:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1731052210000|2024-11-08 07:50:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|27
1731052240000|2024-11-08 07:50:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|16
1731052390000|2024-11-08 07:53:10|||||||||1
1731052470000|2024-11-08 07:54:30|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|20
1731052480000|2024-11-08 07:54:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1731052550000|2024-11-08 07:55:50|16.08|16|16.08|16|16.08|16|16.08|16|0
1731052790000|2024-11-08 07:59:50|||||||||18
1731052800000|2024-11-08 08:00:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|60
1731052810000|2024-11-08 08:00:10|||||||||1
1731052850000|2024-11-08 08:00:50|||||||||1
1731052860000|2024-11-08 08:01:00|||||||||1
1731052940000|2024-11-08 08:02:20|||||||||1
1731053010000|2024-11-08 08:03:30|16.1|16.02|16.13|16.05|16.13|16.05|16.1|16.02|61
1731053080000|2024-11-08 08:04:40|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|25
1731053110000|2024-11-08 08:05:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|2
1731053120000|2024-11-08 08:05:20|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|23
1731053230000|2024-11-08 08:07:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|2
1731053260000|2024-11-08 08:07:40|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|0
1731053290000|2024-11-08 08:08:10|16.08|16|16.1|16.02|16.1|16.02|16.08|16|6
1731053330000|2024-11-08 08:08:50|||||||||2
1731053380000|2024-11-08 08:09:40|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1731053390000|2024-11-08 08:09:50|||||||||12
1731053400000|2024-11-08 08:10:00|16.11|16.03|16.15|16.07|16.15|16.07|16.11|16.03|5
1731053410000|2024-11-08 08:10:10|16.16|16.08|16.15|16.07|16.2|16.12|16.15|16.07|78
1731053420000|2024-11-08 08:10:20|16.18|16.1|16.15|16.07|16.18|16.1|16.15|16.07|0
1731053430000|2024-11-08 08:10:30|||||||||28
1731053440000|2024-11-08 08:10:40|16.18|16.1|16.15|16.07|16.18|16.1|16.15|16.07|0
1731053450000|2024-11-08 08:10:50|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1731053470000|2024-11-08 08:11:10|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|7
1731053490000|2024-11-08 08:11:30|||||||||198
1731053500000|2024-11-08 08:11:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|70
1731053510000|2024-11-08 08:11:50|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|10
1731053540000|2024-11-08 08:12:20|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|0
1731053570000|2024-11-08 08:12:50|||||||||15
1731053580000|2024-11-08 08:13:00|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|200
1731053590000|2024-11-08 08:13:10|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|0
1731053650000|2024-11-08 08:14:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1731053660000|2024-11-08 08:14:20|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|4
1731053670000|2024-11-08 08:14:30|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|10
1731053680000|2024-11-08 08:14:40|16.14|16.06|16.13|16.05|16.14|16.06|16.13|16.05|0
1731053690000|2024-11-08 08:14:50|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|0
1731053700000|2024-11-08 08:15:00|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|37
1731053720000|2024-11-08 08:15:20|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1731053730000|2024-11-08 08:15:30|16.13|16.05|16.13|16.05|16.13|16.05|16.13|16.05|0
1731053790000|2024-11-08 08:16:30|16.11|16.03|16.08|16|16.11|16.03|16.08|16|6
1731053800000|2024-11-08 08:16:40|16.09|16.01|16.08|16|16.09|16.01|16.08|16|15
1731053870000|2024-11-08 08:17:50|16.09|16.01|16.1|16.02|16.1|16.02|16.09|16.01|25
1731053890000|2024-11-08 08:18:10|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|0
1731053900000|2024-11-08 08:18:20|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|0
1731053910000|2024-11-08 08:18:30|16.11|16.03|16.13|16.05|16.13|16.05|16.11|16.03|0
1731053920000|2024-11-08 08:18:40|16.1|16.02|16.1|16.02|16.11|16.03|16.1|16.02|0
1731053930000|2024-11-08 08:18:50|16.11|16.03|16.1|16.02|16.13|16.05|16.1|16.02|0
1731053950000|2024-11-08 08:19:10|16.11|16.03|16.13|16.05|16.13|16.05|16.1|16.02|5
1731053980000|2024-11-08 08:19:40|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1731053990000|2024-11-08 08:19:50|16.1|16.02|16.1|16.02|16.11|16.03|16.1|16.02|0
1731054000000|2024-11-08 08:20:00|16.11|16.03|16.1|16.02|16.11|16.03|16.1|16.02|0
1731054020000|2024-11-08 08:20:20|16.08|16|16.08|16|16.08|16|16.08|16|28
1731054030000|2024-11-08 08:20:30|||||||||2
1731054050000|2024-11-08 08:20:50|||||||||1
1731054070000|2024-11-08 08:21:10|||||||||1
1731054100000|2024-11-08 08:21:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|5
1731054110000|2024-11-08 08:21:50|16.04|15.96|16.03|15.95|16.08|16|16.03|15.95|34
1731054120000|2024-11-08 08:22:00|16.08|16|16.08|16|16.08|16|16.08|16|85
1731054130000|2024-11-08 08:22:10|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|0
1731054140000|2024-11-08 08:22:20|16.08|16|16.08|16|16.08|16|16.08|16|0
1731054150000|2024-11-08 08:22:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|7
1731054170000|2024-11-08 08:22:50|16.13|16.05|16.13|16.05|16.13|16.05|16.11|16.03|0
1731054180000|2024-11-08 08:23:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|42
1731054200000|2024-11-08 08:23:20|16.14|16.06|16.15|16.07|16.15|16.07|16.13|16.05|4
1731054210000|2024-11-08 08:23:30|16.14|16.06|16.11|16.03|16.15|16.07|16.11|16.03|0
1731054220000|2024-11-08 08:23:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|12
1731054230000|2024-11-08 08:23:50|||||||||5
1731054260000|2024-11-08 08:24:20|||||||||50
1731054370000|2024-11-08 08:26:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|11
1731054600000|2024-11-08 08:30:00|||||||||5
1731054610000|2024-11-08 08:30:10|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1731054710000|2024-11-08 08:31:50|||||||||1
1731054730000|2024-11-08 08:32:10|||||||||1
1731054740000|2024-11-08 08:32:20|||||||||9
1731054760000|2024-11-08 08:32:40|||||||||1
1731054780000|2024-11-08 08:33:00|||||||||1
1731054790000|2024-11-08 08:33:10|||||||||1
1731054800000|2024-11-08 08:33:20|||||||||5
1731054820000|2024-11-08 08:33:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|111
1731054920000|2024-11-08 08:35:20|||||||||12
1731055010000|2024-11-08 08:36:50|||||||||1
1731055140000|2024-11-08 08:39:00|16.07|15.99|16.05|15.97|16.07|15.99|16.05|15.97|139
1731055160000|2024-11-08 08:39:20|||||||||15
1731055180000|2024-11-08 08:39:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1731055240000|2024-11-08 08:40:40|||||||||1
1731055340000|2024-11-08 08:42:20|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|3
1731055360000|2024-11-08 08:42:40|||||||||20
1731055390000|2024-11-08 08:43:10|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|24
1731055510000|2024-11-08 08:45:10|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|39
1731055520000|2024-11-08 08:45:20|||||||||1
1731055540000|2024-11-08 08:45:40|||||||||2
1731055570000|2024-11-08 08:46:10|||||||||2
1731055590000|2024-11-08 08:46:30|||||||||1
1731055620000|2024-11-08 08:47:00|||||||||1
1731055630000|2024-11-08 08:47:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|36
1731055640000|2024-11-08 08:47:20|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|1
1731055650000|2024-11-08 08:47:30|||||||||1
1731055670000|2024-11-08 08:47:50|||||||||1
1731055690000|2024-11-08 08:48:10|||||||||1
1731055710000|2024-11-08 08:48:30|||||||||1
1731055730000|2024-11-08 08:48:50|||||||||6
1731055740000|2024-11-08 08:49:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|71
1731055750000|2024-11-08 08:49:10|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|5
1731055760000|2024-11-08 08:49:20|||||||||1
1731055790000|2024-11-08 08:49:50|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|1
1731055810000|2024-11-08 08:50:10|||||||||1
1731055840000|2024-11-08 08:50:40|||||||||1
1731055860000|2024-11-08 08:51:00|||||||||2
1731055890000|2024-11-08 08:51:30|||||||||2
1731055910000|2024-11-08 08:51:50|||||||||1
1731055940000|2024-11-08 08:52:20|||||||||1
1731055960000|2024-11-08 08:52:40|||||||||5
1731055970000|2024-11-08 08:52:50|||||||||1
1731055990000|2024-11-08 08:53:10|||||||||1
1731056010000|2024-11-08 08:53:30|||||||||1
1731056030000|2024-11-08 08:53:50|||||||||1
1731056040000|2024-11-08 08:54:00|||||||||1
1731056050000|2024-11-08 08:54:10|||||||||1
1731056060000|2024-11-08 08:54:20|||||||||1
1731056090000|2024-11-08 08:54:50|||||||||1
1731056110000|2024-11-08 08:55:10|||||||||1
1731056130000|2024-11-08 08:55:30|||||||||2
1731056160000|2024-11-08 08:56:00|||||||||1
1731056180000|2024-11-08 08:56:20|||||||||1
1731056200000|2024-11-08 08:56:40|||||||||1
1731056210000|2024-11-08 08:56:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|1
1731056220000|2024-11-08 08:57:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1731056230000|2024-11-08 08:57:10|||||||||1
1731056250000|2024-11-08 08:57:30|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|1
1731056280000|2024-11-08 08:58:00|||||||||2
1731056300000|2024-11-08 08:58:20|||||||||1
1731056330000|2024-11-08 08:58:50|||||||||1
1731056350000|2024-11-08 08:59:10|||||||||1
1731056360000|2024-11-08 08:59:20|||||||||2
1731056370000|2024-11-08 08:59:30|||||||||1
1731056400000|2024-11-08 09:00:00|||||||||1
1731056420000|2024-11-08 09:00:20|||||||||1
1731056440000|2024-11-08 09:00:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|72
1731056450000|2024-11-08 09:00:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1731056470000|2024-11-08 09:01:10|||||||||1
1731056490000|2024-11-08 09:01:30|||||||||1
1731056520000|2024-11-08 09:02:00|||||||||7
1731056540000|2024-11-08 09:02:20|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|1
1731056550000|2024-11-08 09:02:30|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|0
1731056560000|2024-11-08 09:02:40|16.18|16.1|16.2|16.12|16.2|16.12|16.18|16.1|0
1731056570000|2024-11-08 09:02:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|1
1731056580000|2024-11-08 09:03:00|16.2|16.12|16.2|16.12|16.21|16.13|16.2|16.12|24
1731056590000|2024-11-08 09:03:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|3
1731056600000|2024-11-08 09:03:20|||||||||1
1731056610000|2024-11-08 09:03:30|||||||||1
1731056640000|2024-11-08 09:04:00|||||||||1
1731056660000|2024-11-08 09:04:20|||||||||6
1731056680000|2024-11-08 09:04:40|||||||||1
1731056690000|2024-11-08 09:04:50|||||||||1
1731056710000|2024-11-08 09:05:10|||||||||1
1731056730000|2024-11-08 09:05:30|||||||||1
1731056760000|2024-11-08 09:06:00|||||||||2
1731056780000|2024-11-08 09:06:20|||||||||1
1731056800000|2024-11-08 09:06:40|||||||||40
1731056810000|2024-11-08 09:06:50|16.2|16.12|16.16|16.08|16.2|16.12|16.16|16.08|24
1731056830000|2024-11-08 09:07:10|||||||||1
1731056840000|2024-11-08 09:07:20|||||||||1
1731056850000|2024-11-08 09:07:30|||||||||1
1731056860000|2024-11-08 09:07:40|16.18|16.1|16.21|16.13|16.21|16.13|16.18|16.1|44
1731056880000|2024-11-08 09:08:00|||||||||1
1731056900000|2024-11-08 09:08:20|||||||||1
1731056920000|2024-11-08 09:08:40|||||||||1
1731056930000|2024-11-08 09:08:50|||||||||1
1731056950000|2024-11-08 09:09:10|||||||||1
1731056970000|2024-11-08 09:09:30|||||||||1
1731056990000|2024-11-08 09:09:50|||||||||1
1731057000000|2024-11-08 09:10:00|||||||||1
1731057020000|2024-11-08 09:10:20|||||||||1
1731057040000|2024-11-08 09:10:40|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|5
1731057050000|2024-11-08 09:10:50|||||||||1
1731057070000|2024-11-08 09:11:10|||||||||2
1731057090000|2024-11-08 09:11:30|||||||||1
1731057120000|2024-11-08 09:12:00|||||||||1
1731057140000|2024-11-08 09:12:20|||||||||1
1731057150000|2024-11-08 09:12:30|||||||||1
1731057160000|2024-11-08 09:12:40|||||||||2
1731057170000|2024-11-08 09:12:50|16.19|16.11|16.19|16.11|16.21|16.13|16.19|16.11|1
1731057180000|2024-11-08 09:13:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1731057190000|2024-11-08 09:13:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|1
1731057200000|2024-11-08 09:13:20|16.21|16.13|16.21|16.13|16.21|16.13|16.19|16.11|0
1731057210000|2024-11-08 09:13:30|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|1
1731057230000|2024-11-08 09:13:50|16.17|16.09|16.17|16.09|16.18|16.1|16.17|16.09|8
1731057240000|2024-11-08 09:14:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1731057260000|2024-11-08 09:14:20|||||||||10
1731057290000|2024-11-08 09:14:50|||||||||1
1731057310000|2024-11-08 09:15:10|||||||||2
1731057330000|2024-11-08 09:15:30|||||||||1
1731057360000|2024-11-08 09:16:00|||||||||11
1731057380000|2024-11-08 09:16:20|||||||||1
1731057390000|2024-11-08 09:16:30|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|22
1731057400000|2024-11-08 09:16:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731057410000|2024-11-08 09:16:50|||||||||1
1731057420000|2024-11-08 09:17:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1731057430000|2024-11-08 09:17:10|||||||||1
1731057450000|2024-11-08 09:17:30|16.2|16.12|16.19|16.11|16.2|16.12|16.19|16.11|7
1731057460000|2024-11-08 09:17:40|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1731057470000|2024-11-08 09:17:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1
1731057480000|2024-11-08 09:18:00|||||||||1
1731057500000|2024-11-08 09:18:20|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|6
1731057530000|2024-11-08 09:18:50|||||||||1
1731057550000|2024-11-08 09:19:10|||||||||2
1731057570000|2024-11-08 09:19:30|||||||||1
1731057590000|2024-11-08 09:19:50|||||||||5
1731057600000|2024-11-08 09:20:00|||||||||1
1731057620000|2024-11-08 09:20:20|||||||||1
1731057630000|2024-11-08 09:20:30|||||||||1
1731057650000|2024-11-08 09:20:50|||||||||1
1731057670000|2024-11-08 09:21:10|||||||||1
1731057690000|2024-11-08 09:21:30|||||||||1
1731057710000|2024-11-08 09:21:50|||||||||10
1731057720000|2024-11-08 09:22:00|||||||||1
1731057740000|2024-11-08 09:22:20|||||||||5
1731057770000|2024-11-08 09:22:50|||||||||1
1731057790000|2024-11-08 09:23:10|||||||||10
1731057810000|2024-11-08 09:23:30|||||||||1
1731057820000|2024-11-08 09:23:40|||||||||1
1731057840000|2024-11-08 09:24:00|||||||||1
1731057850000|2024-11-08 09:24:10|||||||||1
1731057860000|2024-11-08 09:24:20|||||||||2
1731057890000|2024-11-08 09:24:50|||||||||1
1731057910000|2024-11-08 09:25:10|||||||||1
1731057930000|2024-11-08 09:25:30|||||||||1
1731057940000|2024-11-08 09:25:40|||||||||1
1731057960000|2024-11-08 09:26:00|||||||||1
1731057980000|2024-11-08 09:26:20|||||||||1
1731058000000|2024-11-08 09:26:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731058010000|2024-11-08 09:26:50|||||||||1
1731058020000|2024-11-08 09:27:00|||||||||2
1731058030000|2024-11-08 09:27:10|||||||||1
1731058040000|2024-11-08 09:27:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1731058050000|2024-11-08 09:27:30|||||||||1
1731058080000|2024-11-08 09:28:00|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|1
1731058090000|2024-11-08 09:28:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|10
1731058100000|2024-11-08 09:28:20|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|2
1731058110000|2024-11-08 09:28:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1731058130000|2024-11-08 09:28:50|||||||||18
1731058150000|2024-11-08 09:29:10|||||||||1
1731058160000|2024-11-08 09:29:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1731058170000|2024-11-08 09:29:30|||||||||7
1731058180000|2024-11-08 09:29:40|||||||||1
1731058190000|2024-11-08 09:29:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|4
1731058200000|2024-11-08 09:30:00|||||||||1
1731058220000|2024-11-08 09:30:20|||||||||1
1731058250000|2024-11-08 09:30:50|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|1
1731058260000|2024-11-08 09:31:00|||||||||1
1731058270000|2024-11-08 09:31:10|16.19|16.11|16.19|16.11|16.21|16.13|16.19|16.11|1
1731058290000|2024-11-08 09:31:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1
1731058320000|2024-11-08 09:32:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|22
1731058330000|2024-11-08 09:32:10|||||||||1
1731058340000|2024-11-08 09:32:20|||||||||2
1731058360000|2024-11-08 09:32:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1731058370000|2024-11-08 09:32:50|||||||||1
1731058390000|2024-11-08 09:33:10|||||||||1
1731058400000|2024-11-08 09:33:20|||||||||74
1731058410000|2024-11-08 09:33:30|||||||||1
1731058420000|2024-11-08 09:33:40|||||||||1
1731058440000|2024-11-08 09:34:00|||||||||37
1731058460000|2024-11-08 09:34:20|||||||||1
1731058490000|2024-11-08 09:34:50|||||||||1
1731058500000|2024-11-08 09:35:00|||||||||1
1731058510000|2024-11-08 09:35:10|||||||||1
1731058530000|2024-11-08 09:35:30|||||||||6
1731058550000|2024-11-08 09:35:50|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|188
1731058560000|2024-11-08 09:36:00|16.19|16.11|16.18|16.1|16.21|16.13|16.18|16.1|23
1731058570000|2024-11-08 09:36:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731058580000|2024-11-08 09:36:20|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|2
1731058590000|2024-11-08 09:36:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1731058600000|2024-11-08 09:36:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731058610000|2024-11-08 09:36:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|2
1731058630000|2024-11-08 09:37:10|||||||||1
1731058640000|2024-11-08 09:37:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|11
1731058650000|2024-11-08 09:37:30|||||||||1
1731058660000|2024-11-08 09:37:40|16.21|16.13|16.18|16.1|16.21|16.13|16.18|16.1|0
1731058670000|2024-11-08 09:37:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1731058680000|2024-11-08 09:38:00|16.18|16.1|16.18|16.1|16.19|16.11|16.18|16.1|3
1731058690000|2024-11-08 09:38:10|16.19|16.11|16.21|16.13|16.21|16.13|16.18|16.1|195
1731058700000|2024-11-08 09:38:20|||||||||1
1731058730000|2024-11-08 09:38:50|||||||||1
1731058750000|2024-11-08 09:39:10|||||||||1
1731058770000|2024-11-08 09:39:30|||||||||1
1731058800000|2024-11-08 09:40:00|||||||||1
1731058810000|2024-11-08 09:40:10|||||||||1
1731058820000|2024-11-08 09:40:20|||||||||1
1731058830000|2024-11-08 09:40:30|||||||||1
1731058850000|2024-11-08 09:40:50|||||||||1
1731058870000|2024-11-08 09:41:10|||||||||1
1731058890000|2024-11-08 09:41:30|||||||||2
1731058910000|2024-11-08 09:41:50|||||||||5
1731058920000|2024-11-08 09:42:00|||||||||1
1731058930000|2024-11-08 09:42:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|5
1731058940000|2024-11-08 09:42:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1
1731058950000|2024-11-08 09:42:30|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|8
1731058970000|2024-11-08 09:42:50|||||||||2
1731058990000|2024-11-08 09:43:10|||||||||1
1731059010000|2024-11-08 09:43:30|||||||||1
1731059040000|2024-11-08 09:44:00|||||||||1
1731059050000|2024-11-08 09:44:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|8
1731059060000|2024-11-08 09:44:20|16.26|16.18|16.26|16.18|16.26|16.18|16.24|16.16|1
1731059070000|2024-11-08 09:44:30|16.24|16.16|16.24|16.16|16.26|16.18|16.24|16.16|0
1731059080000|2024-11-08 09:44:40|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|0
1731059090000|2024-11-08 09:44:50|||||||||1
1731059110000|2024-11-08 09:45:10|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|1
1731059120000|2024-11-08 09:45:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731059130000|2024-11-08 09:45:30|||||||||3
1731059160000|2024-11-08 09:46:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|1
1731059180000|2024-11-08 09:46:20|||||||||1
1731059190000|2024-11-08 09:46:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|263
1731059210000|2024-11-08 09:46:50|||||||||13
1731059230000|2024-11-08 09:47:10|||||||||1
1731059250000|2024-11-08 09:47:30|||||||||60
1731059280000|2024-11-08 09:48:00|||||||||1
1731059290000|2024-11-08 09:48:10|||||||||2
1731059300000|2024-11-08 09:48:20|||||||||1
1731059320000|2024-11-08 09:48:40|||||||||2
1731059330000|2024-11-08 09:48:50|||||||||2
1731059350000|2024-11-08 09:49:10|||||||||1
1731059370000|2024-11-08 09:49:30|||||||||3
1731059400000|2024-11-08 09:50:00|||||||||1
1731059420000|2024-11-08 09:50:20|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|6
1731059440000|2024-11-08 09:50:40|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1731059450000|2024-11-08 09:50:50|||||||||2
1731059460000|2024-11-08 09:51:00|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|13
1731059470000|2024-11-08 09:51:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|15
1731059490000|2024-11-08 09:51:30|||||||||1
1731059520000|2024-11-08 09:52:00|||||||||2
1731059540000|2024-11-08 09:52:20|||||||||1
1731059570000|2024-11-08 09:52:50|||||||||43
1731059590000|2024-11-08 09:53:10|||||||||2
1731059600000|2024-11-08 09:53:20|||||||||1
1731059610000|2024-11-08 09:53:30|||||||||1
1731059640000|2024-11-08 09:54:00|||||||||1
1731059660000|2024-11-08 09:54:20|||||||||1
1731059680000|2024-11-08 09:54:40|||||||||1
1731059690000|2024-11-08 09:54:50|||||||||1
1731059700000|2024-11-08 09:55:00|||||||||1
1731059710000|2024-11-08 09:55:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|37
1731059720000|2024-11-08 09:55:20|16.33|16.25|16.29|16.21|16.33|16.25|16.29|16.21|0
1731059730000|2024-11-08 09:55:30|||||||||1
1731059760000|2024-11-08 09:56:00|||||||||2
1731059770000|2024-11-08 09:56:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731059780000|2024-11-08 09:56:20|||||||||1
1731059810000|2024-11-08 09:56:50|||||||||1
1731059830000|2024-11-08 09:57:10|||||||||1
1731059840000|2024-11-08 09:57:20|||||||||1
1731059850000|2024-11-08 09:57:30|||||||||1
1731059880000|2024-11-08 09:58:00|||||||||1
1731059900000|2024-11-08 09:58:20|||||||||1
1731059920000|2024-11-08 09:58:40|||||||||1
1731059930000|2024-11-08 09:58:50|||||||||1
1731059950000|2024-11-08 09:59:10|||||||||1
1731059960000|2024-11-08 09:59:20|||||||||16
1731059970000|2024-11-08 09:59:30|||||||||1
1731059990000|2024-11-08 09:59:50|||||||||26
1731060000000|2024-11-08 10:00:00|||||||||2
1731060020000|2024-11-08 10:00:20|||||||||1
1731060050000|2024-11-08 10:00:50|||||||||1
1731060070000|2024-11-08 10:01:10|||||||||1
1731060080000|2024-11-08 10:01:20|||||||||2
1731060090000|2024-11-08 10:01:30|||||||||1
1731060110000|2024-11-08 10:01:50|||||||||1
1731060120000|2024-11-08 10:02:00|||||||||1
1731060130000|2024-11-08 10:02:10|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|83
1731060140000|2024-11-08 10:02:20|||||||||11
1731060150000|2024-11-08 10:02:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|9
1731060160000|2024-11-08 10:02:40|||||||||1
1731060170000|2024-11-08 10:02:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|49
1731060190000|2024-11-08 10:03:10|||||||||1
1731060210000|2024-11-08 10:03:30|||||||||1
1731060230000|2024-11-08 10:03:50|||||||||5
1731060240000|2024-11-08 10:04:00|||||||||2
1731060260000|2024-11-08 10:04:20|||||||||1
1731060290000|2024-11-08 10:04:50|||||||||1
1731060310000|2024-11-08 10:05:10|||||||||2
1731060330000|2024-11-08 10:05:30|||||||||1
1731060350000|2024-11-08 10:05:50|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1731060360000|2024-11-08 10:06:00|||||||||1
1731060380000|2024-11-08 10:06:20|||||||||2
1731060390000|2024-11-08 10:06:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|18
1731060400000|2024-11-08 10:06:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|5
1731060410000|2024-11-08 10:06:50|||||||||1
1731060430000|2024-11-08 10:07:10|||||||||1
1731060450000|2024-11-08 10:07:30|||||||||1
1731060470000|2024-11-08 10:07:50|||||||||1
1731060480000|2024-11-08 10:08:00|||||||||7
1731060490000|2024-11-08 10:08:10|||||||||200
1731060500000|2024-11-08 10:08:20|||||||||10
1731060520000|2024-11-08 10:08:40|||||||||1
1731060530000|2024-11-08 10:08:50|||||||||202
1731060540000|2024-11-08 10:09:00|||||||||11
1731060550000|2024-11-08 10:09:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|2
1731060560000|2024-11-08 10:09:20|||||||||5
1731060570000|2024-11-08 10:09:30|||||||||11
1731060580000|2024-11-08 10:09:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|9
1731060590000|2024-11-08 10:09:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|12
1731060600000|2024-11-08 10:10:00|||||||||1
1731060620000|2024-11-08 10:10:20|||||||||1
1731060630000|2024-11-08 10:10:30|||||||||17
1731060650000|2024-11-08 10:10:50|||||||||1
1731060670000|2024-11-08 10:11:10|||||||||6
1731060680000|2024-11-08 10:11:20|||||||||78
1731060690000|2024-11-08 10:11:30|||||||||10
1731060720000|2024-11-08 10:12:00|||||||||1
1731060740000|2024-11-08 10:12:20|||||||||1
1731060770000|2024-11-08 10:12:50|||||||||21
1731060790000|2024-11-08 10:13:10|||||||||2
1731060810000|2024-11-08 10:13:30|||||||||81
1731060820000|2024-11-08 10:13:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|19
1731060830000|2024-11-08 10:13:50|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731060840000|2024-11-08 10:14:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1731060850000|2024-11-08 10:14:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731060860000|2024-11-08 10:14:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1731060870000|2024-11-08 10:14:30|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|1
1731060880000|2024-11-08 10:14:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731060890000|2024-11-08 10:14:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|1
1731060900000|2024-11-08 10:15:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731060910000|2024-11-08 10:15:10|||||||||1
1731060930000|2024-11-08 10:15:30|||||||||5
1731060940000|2024-11-08 10:15:40|||||||||10
1731060950000|2024-11-08 10:15:50|||||||||3
1731060960000|2024-11-08 10:16:00|||||||||1
1731060980000|2024-11-08 10:16:20|||||||||1
1731060990000|2024-11-08 10:16:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|10
1731061010000|2024-11-08 10:16:50|||||||||1
1731061030000|2024-11-08 10:17:10|||||||||1
1731061050000|2024-11-08 10:17:30|||||||||1
1731061080000|2024-11-08 10:18:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|256
1731061110000|2024-11-08 10:18:30|||||||||3
1731061130000|2024-11-08 10:18:50|||||||||1
1731061150000|2024-11-08 10:19:10|||||||||22
1731061160000|2024-11-08 10:19:20|||||||||13
1731061170000|2024-11-08 10:19:30|||||||||1
1731061180000|2024-11-08 10:19:40|||||||||10
1731061190000|2024-11-08 10:19:50|16.29|16.21|16.29|16.21|16.29|16.21|16.28|16.2|10
1731061200000|2024-11-08 10:20:00|||||||||1
1731061220000|2024-11-08 10:20:20|||||||||1
1731061250000|2024-11-08 10:20:50|||||||||1
1731061260000|2024-11-08 10:21:00|||||||||1
1731061270000|2024-11-08 10:21:10|||||||||1
1731061290000|2024-11-08 10:21:30|||||||||1
1731061320000|2024-11-08 10:22:00|||||||||1
1731061340000|2024-11-08 10:22:20|||||||||7
1731061370000|2024-11-08 10:22:50|||||||||1
1731061380000|2024-11-08 10:23:00|||||||||1
1731061390000|2024-11-08 10:23:10|||||||||1
1731061410000|2024-11-08 10:23:30|||||||||1
1731061420000|2024-11-08 10:23:40|||||||||2
1731061440000|2024-11-08 10:24:00|||||||||1
1731061460000|2024-11-08 10:24:20|||||||||2
1731061490000|2024-11-08 10:24:50|||||||||10
1731061500000|2024-11-08 10:25:00|||||||||1
1731061510000|2024-11-08 10:25:10|||||||||1
1731061530000|2024-11-08 10:25:30|||||||||1
1731061560000|2024-11-08 10:26:00|||||||||1
1731061570000|2024-11-08 10:26:10|||||||||1
1731061580000|2024-11-08 10:26:20|||||||||2
1731061610000|2024-11-08 10:26:50|||||||||1
1731061630000|2024-11-08 10:27:10|||||||||1
1731061650000|2024-11-08 10:27:30|||||||||1
1731061660000|2024-11-08 10:27:40|||||||||1
1731061680000|2024-11-08 10:28:00|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|112
1731061700000|2024-11-08 10:28:20|||||||||2
1731061730000|2024-11-08 10:28:50|||||||||1
1731061750000|2024-11-08 10:29:10|||||||||2
1731061770000|2024-11-08 10:29:30|||||||||1
1731061780000|2024-11-08 10:29:40|||||||||1
1731061800000|2024-11-08 10:30:00|||||||||1
1731061820000|2024-11-08 10:30:20|||||||||1
1731061830000|2024-11-08 10:30:30|16.38|16.3|16.34|16.26|16.38|16.3|16.34|16.26|13
1731061840000|2024-11-08 10:30:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|19
1731061850000|2024-11-08 10:30:50|||||||||2
1731061860000|2024-11-08 10:31:00|||||||||1
1731061870000|2024-11-08 10:31:10|||||||||1
1731061880000|2024-11-08 10:31:20|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|8
1731061890000|2024-11-08 10:31:30|||||||||1
1731061900000|2024-11-08 10:31:40|||||||||37
1731061920000|2024-11-08 10:32:00|||||||||1
1731061940000|2024-11-08 10:32:20|||||||||1
1731061970000|2024-11-08 10:32:50|||||||||2
1731061980000|2024-11-08 10:33:00|16.4|16.32|16.41|16.33|16.41|16.33|16.39|16.31|20
1731061990000|2024-11-08 10:33:10|||||||||1
1731062010000|2024-11-08 10:33:30|||||||||1
1731062030000|2024-11-08 10:33:50|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|14
1731062040000|2024-11-08 10:34:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1731062060000|2024-11-08 10:34:20|||||||||1
1731062090000|2024-11-08 10:34:50|||||||||1
1731062100000|2024-11-08 10:35:00|||||||||1
1731062110000|2024-11-08 10:35:10|||||||||1
1731062120000|2024-11-08 10:35:20|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|14
1731062130000|2024-11-08 10:35:30|||||||||1
1731062160000|2024-11-08 10:36:00|||||||||1
1731062180000|2024-11-08 10:36:20|||||||||1
1731062200000|2024-11-08 10:36:40|||||||||16
1731062210000|2024-11-08 10:36:50|||||||||2
1731062230000|2024-11-08 10:37:10|||||||||1
1731062250000|2024-11-08 10:37:30|||||||||1
1731062280000|2024-11-08 10:38:00|||||||||6
1731062290000|2024-11-08 10:38:10|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|32
1731062300000|2024-11-08 10:38:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1731062330000|2024-11-08 10:38:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|3
1731062350000|2024-11-08 10:39:10|||||||||1
1731062360000|2024-11-08 10:39:20|||||||||1
1731062370000|2024-11-08 10:39:30|||||||||1
1731062390000|2024-11-08 10:39:50|||||||||9
1731062400000|2024-11-08 10:40:00|||||||||1
1731062410000|2024-11-08 10:40:10|||||||||2
1731062420000|2024-11-08 10:40:20|||||||||1
1731062450000|2024-11-08 10:40:50|||||||||4
1731062470000|2024-11-08 10:41:10|||||||||1
1731062490000|2024-11-08 10:41:30|||||||||1
1731062520000|2024-11-08 10:42:00|||||||||1
1731062530000|2024-11-08 10:42:10|16.36|16.28|16.36|16.28|16.37|16.29|16.36|16.28|1
1731062540000|2024-11-08 10:42:20|||||||||1
1731062560000|2024-11-08 10:42:40|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1731062570000|2024-11-08 10:42:50|||||||||1
1731062580000|2024-11-08 10:43:00|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1731062590000|2024-11-08 10:43:10|||||||||1
1731062610000|2024-11-08 10:43:30|||||||||2
1731062630000|2024-11-08 10:43:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731062640000|2024-11-08 10:44:00|||||||||1
1731062660000|2024-11-08 10:44:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|23
1731062690000|2024-11-08 10:44:50|||||||||2
1731062710000|2024-11-08 10:45:10|||||||||1
1731062730000|2024-11-08 10:45:30|||||||||1
1731062760000|2024-11-08 10:46:00|||||||||1
1731062770000|2024-11-08 10:46:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|236
1731062780000|2024-11-08 10:46:20|||||||||1
1731062810000|2024-11-08 10:46:50|||||||||1
1731062830000|2024-11-08 10:47:10|||||||||1
1731062840000|2024-11-08 10:47:20|||||||||1
1731062850000|2024-11-08 10:47:30|||||||||1
1731062880000|2024-11-08 10:48:00|||||||||1
1731062900000|2024-11-08 10:48:20|||||||||1
1731062910000|2024-11-08 10:48:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|151
1731062950000|2024-11-08 10:49:10|16.5|16.42|16.5|16.42|16.5|16.42|16.49|16.41|21
1731062960000|2024-11-08 10:49:20|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|0
1731062970000|2024-11-08 10:49:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|1
1731062980000|2024-11-08 10:49:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1731062990000|2024-11-08 10:49:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1731063000000|2024-11-08 10:50:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|2
1731063010000|2024-11-08 10:50:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731063020000|2024-11-08 10:50:20|||||||||1
1731063050000|2024-11-08 10:50:50|||||||||1
1731063070000|2024-11-08 10:51:10|||||||||1
1731063080000|2024-11-08 10:51:20|||||||||5
1731063090000|2024-11-08 10:51:30|||||||||3
1731063100000|2024-11-08 10:51:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|35
1731063110000|2024-11-08 10:51:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|3
1731063120000|2024-11-08 10:52:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|10
1731063130000|2024-11-08 10:52:10|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|54
1731063140000|2024-11-08 10:52:20|||||||||1
1731063160000|2024-11-08 10:52:40|||||||||1
1731063170000|2024-11-08 10:52:50|||||||||1
1731063190000|2024-11-08 10:53:10|||||||||1
1731063200000|2024-11-08 10:53:20|||||||||2
1731063210000|2024-11-08 10:53:30|||||||||1
1731063220000|2024-11-08 10:53:40|||||||||5
1731063240000|2024-11-08 10:54:00|||||||||2
1731063260000|2024-11-08 10:54:20|||||||||1
1731063290000|2024-11-08 10:54:50|||||||||1
1731063310000|2024-11-08 10:55:10|||||||||1
1731063320000|2024-11-08 10:55:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|5
1731063330000|2024-11-08 10:55:30|||||||||1
1731063340000|2024-11-08 10:55:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|1
1731063350000|2024-11-08 10:55:50|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1731063360000|2024-11-08 10:56:00|16.46|16.38|16.46|16.38|16.46|16.38|16.42|16.34|10
1731063380000|2024-11-08 10:56:20|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|11
1731063410000|2024-11-08 10:56:50|||||||||1
1731063430000|2024-11-08 10:57:10|16.4|16.32|16.39|16.31|16.41|16.33|16.39|16.31|26
1731063450000|2024-11-08 10:57:30|||||||||1
1731063480000|2024-11-08 10:58:00|||||||||2
1731063490000|2024-11-08 10:58:10|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1731063500000|2024-11-08 10:58:20|||||||||1
1731063530000|2024-11-08 10:58:50|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|1
1731063540000|2024-11-08 10:59:00|16.36|16.28|16.36|16.28|16.39|16.31|16.36|16.28|0
1731063550000|2024-11-08 10:59:10|||||||||1
1731063560000|2024-11-08 10:59:20|||||||||1
1731063570000|2024-11-08 10:59:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1731063580000|2024-11-08 10:59:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731063600000|2024-11-08 11:00:00|||||||||1
1731063620000|2024-11-08 11:00:20|||||||||1
1731063630000|2024-11-08 11:00:30|||||||||1
1731063650000|2024-11-08 11:00:50|||||||||1
1731063670000|2024-11-08 11:01:10|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|10
1731063690000|2024-11-08 11:01:30|||||||||1
1731063710000|2024-11-08 11:01:50|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|17
1731063720000|2024-11-08 11:02:00|16.35|16.27|16.35|16.27|16.35|16.27|16.34|16.26|2
1731063730000|2024-11-08 11:02:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731063740000|2024-11-08 11:02:20|||||||||2
1731063750000|2024-11-08 11:02:30|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1731063760000|2024-11-08 11:02:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1731063770000|2024-11-08 11:02:50|||||||||1
1731063790000|2024-11-08 11:03:10|||||||||1
1731063810000|2024-11-08 11:03:30|||||||||1
1731063840000|2024-11-08 11:04:00|||||||||5
1731063850000|2024-11-08 11:04:10|||||||||1
1731063860000|2024-11-08 11:04:20|||||||||1
1731063870000|2024-11-08 11:04:30|||||||||1
1731063890000|2024-11-08 11:04:50|||||||||1
1731063900000|2024-11-08 11:05:00|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|0
1731063910000|2024-11-08 11:05:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|1
1731063930000|2024-11-08 11:05:30|16.3|16.22|16.31|16.23|16.31|16.23|16.29|16.21|19
1731063960000|2024-11-08 11:06:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|1
1731063980000|2024-11-08 11:06:20|||||||||1
1731064000000|2024-11-08 11:06:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731064010000|2024-11-08 11:06:50|||||||||1
1731064030000|2024-11-08 11:07:10|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|2
1731064040000|2024-11-08 11:07:20|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1731064050000|2024-11-08 11:07:30|16.32|16.24|16.29|16.21|16.32|16.24|16.29|16.21|74
1731064060000|2024-11-08 11:07:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|124
1731064080000|2024-11-08 11:08:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|1
1731064100000|2024-11-08 11:08:20|||||||||1
1731064110000|2024-11-08 11:08:30|||||||||1
1731064130000|2024-11-08 11:08:50|||||||||10
1731064150000|2024-11-08 11:09:10|||||||||1
1731064170000|2024-11-08 11:09:30|||||||||1
1731064180000|2024-11-08 11:09:40|||||||||5
1731064190000|2024-11-08 11:09:50|||||||||3
1731064200000|2024-11-08 11:10:00|||||||||1
1731064210000|2024-11-08 11:10:10|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|0
1731064220000|2024-11-08 11:10:20|||||||||1
1731064230000|2024-11-08 11:10:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|29
1731064250000|2024-11-08 11:10:50|||||||||1
1731064270000|2024-11-08 11:11:10|||||||||2
1731064290000|2024-11-08 11:11:30|||||||||1
1731064300000|2024-11-08 11:11:40|||||||||5
1731064310000|2024-11-08 11:11:50|||||||||5
1731064320000|2024-11-08 11:12:00|||||||||1
1731064330000|2024-11-08 11:12:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|4
1731064340000|2024-11-08 11:12:20|||||||||1
1731064350000|2024-11-08 11:12:30|||||||||1
1731064370000|2024-11-08 11:12:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|1
1731064380000|2024-11-08 11:13:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731064390000|2024-11-08 11:13:10|||||||||2
1731064410000|2024-11-08 11:13:30|||||||||1
1731064440000|2024-11-08 11:14:00|||||||||1
1731064460000|2024-11-08 11:14:20|||||||||1
1731064490000|2024-11-08 11:14:50|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|1
1731064500000|2024-11-08 11:15:00|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|1
1731064510000|2024-11-08 11:15:10|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|1
1731064520000|2024-11-08 11:15:20|16.32|16.24|16.32|16.24|16.34|16.26|16.32|16.24|0
1731064530000|2024-11-08 11:15:30|16.31|16.23|16.32|16.24|16.34|16.26|16.31|16.23|1
1731064550000|2024-11-08 11:15:50|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|0
1731064560000|2024-11-08 11:16:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|1
1731064570000|2024-11-08 11:16:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1731064580000|2024-11-08 11:16:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|2
1731064610000|2024-11-08 11:16:50|16.31|16.23|16.32|16.24|16.32|16.24|16.31|16.23|151
1731064620000|2024-11-08 11:17:00|16.31|16.23|16.3|16.22|16.32|16.24|16.29|16.21|31
1731064630000|2024-11-08 11:17:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1731064650000|2024-11-08 11:17:30|||||||||10
1731064680000|2024-11-08 11:18:00|||||||||1
1731064700000|2024-11-08 11:18:20|||||||||1
1731064730000|2024-11-08 11:18:50|||||||||1
1731064740000|2024-11-08 11:19:00|||||||||1
1731064750000|2024-11-08 11:19:10|||||||||1
1731064770000|2024-11-08 11:19:30|||||||||1
1731064800000|2024-11-08 11:20:00|||||||||1
1731064820000|2024-11-08 11:20:20|||||||||2
1731064850000|2024-11-08 11:20:50|||||||||1
1731064870000|2024-11-08 11:21:10|||||||||1
1731064890000|2024-11-08 11:21:30|||||||||1
1731064900000|2024-11-08 11:21:40|||||||||1
1731064920000|2024-11-08 11:22:00|||||||||1
1731064940000|2024-11-08 11:22:20|||||||||1
1731064970000|2024-11-08 11:22:50|||||||||1
1731064980000|2024-11-08 11:23:00|||||||||1
1731064990000|2024-11-08 11:23:10|||||||||1
1731065010000|2024-11-08 11:23:30|||||||||1
1731065020000|2024-11-08 11:23:40|||||||||10
1731065040000|2024-11-08 11:24:00|||||||||1
1731065060000|2024-11-08 11:24:20|||||||||2
1731065080000|2024-11-08 11:24:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|5
1731065090000|2024-11-08 11:24:50|||||||||1
1731065110000|2024-11-08 11:25:10|||||||||1
1731065120000|2024-11-08 11:25:20|||||||||5
1731065130000|2024-11-08 11:25:30|||||||||6
1731065140000|2024-11-08 11:25:40|||||||||1
1731065150000|2024-11-08 11:25:50|||||||||8
1731065160000|2024-11-08 11:26:00|||||||||2
1731065170000|2024-11-08 11:26:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731065180000|2024-11-08 11:26:20|||||||||1
1731065210000|2024-11-08 11:26:50|||||||||1
1731065220000|2024-11-08 11:27:00|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|1
1731065230000|2024-11-08 11:27:10|16.32|16.24|16.32|16.24|16.32|16.24|16.31|16.23|1
1731065250000|2024-11-08 11:27:30|||||||||1
1731065260000|2024-11-08 11:27:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731065280000|2024-11-08 11:28:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|1
1731065290000|2024-11-08 11:28:10|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|1
1731065300000|2024-11-08 11:28:20|||||||||1
1731065330000|2024-11-08 11:28:50|16.32|16.24|16.32|16.24|16.32|16.24|16.31|16.23|1
1731065350000|2024-11-08 11:29:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|1
1731065370000|2024-11-08 11:29:30|16.32|16.24|16.32|16.24|16.32|16.24|16.31|16.23|2
1731065380000|2024-11-08 11:29:40|16.31|16.23|16.31|16.23|16.32|16.24|16.31|16.23|5
1731065400000|2024-11-08 11:30:00|||||||||1
1731065420000|2024-11-08 11:30:20|||||||||1
1731065450000|2024-11-08 11:30:50|||||||||2
1731065470000|2024-11-08 11:31:10|||||||||4
1731065490000|2024-11-08 11:31:30|||||||||1
1731065510000|2024-11-08 11:31:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|23
1731065520000|2024-11-08 11:32:00|||||||||1
1731065540000|2024-11-08 11:32:20|||||||||1
1731065570000|2024-11-08 11:32:50|||||||||1
1731065590000|2024-11-08 11:33:10|||||||||1
1731065610000|2024-11-08 11:33:30|||||||||2
1731065640000|2024-11-08 11:34:00|||||||||1
1731065660000|2024-11-08 11:34:20|||||||||1
1731065690000|2024-11-08 11:34:50|||||||||2
1731065710000|2024-11-08 11:35:10|||||||||1
1731065730000|2024-11-08 11:35:30|||||||||1
1731065760000|2024-11-08 11:36:00|||||||||1
1731065770000|2024-11-08 11:36:10|||||||||1
1731065780000|2024-11-08 11:36:20|||||||||3
1731065810000|2024-11-08 11:36:50|||||||||1
1731065830000|2024-11-08 11:37:10|||||||||1
1731065850000|2024-11-08 11:37:30|||||||||2
1731065880000|2024-11-08 11:38:00|||||||||1
1731065890000|2024-11-08 11:38:10|16.28|16.2|16.29|16.21|16.29|16.21|16.28|16.2|71
1731065900000|2024-11-08 11:38:20|||||||||20
1731065930000|2024-11-08 11:38:50|||||||||2
1731065950000|2024-11-08 11:39:10|||||||||1
1731065970000|2024-11-08 11:39:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|2
1731065990000|2024-11-08 11:39:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|5
1731066000000|2024-11-08 11:40:00|16.27|16.19|16.29|16.21|16.29|16.21|16.27|16.19|1
1731066020000|2024-11-08 11:40:20|||||||||1
1731066030000|2024-11-08 11:40:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731066040000|2024-11-08 11:40:40|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|10
1731066050000|2024-11-08 11:40:50|||||||||2
1731066060000|2024-11-08 11:41:00|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|1
1731066070000|2024-11-08 11:41:10|||||||||18
1731066090000|2024-11-08 11:41:30|||||||||7
1731066120000|2024-11-08 11:42:00|||||||||1
1731066140000|2024-11-08 11:42:20|||||||||1
1731066160000|2024-11-08 11:42:40|||||||||1
1731066170000|2024-11-08 11:42:50|||||||||1
1731066190000|2024-11-08 11:43:10|||||||||1
1731066210000|2024-11-08 11:43:30|||||||||1
1731066240000|2024-11-08 11:44:00|||||||||2
1731066260000|2024-11-08 11:44:20|||||||||1
1731066290000|2024-11-08 11:44:50|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|37
1731066300000|2024-11-08 11:45:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731066310000|2024-11-08 11:45:10|||||||||1
1731066320000|2024-11-08 11:45:20|||||||||1
1731066330000|2024-11-08 11:45:30|||||||||1
1731066340000|2024-11-08 11:45:40|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|0
1731066350000|2024-11-08 11:45:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731066360000|2024-11-08 11:46:00|16.27|16.19|16.29|16.21|16.29|16.21|16.26|16.18|1
1731066380000|2024-11-08 11:46:20|16.27|16.19|16.27|16.19|16.29|16.21|16.26|16.18|1
1731066390000|2024-11-08 11:46:30|16.29|16.21|16.27|16.19|16.29|16.21|16.26|16.18|0
1731066400000|2024-11-08 11:46:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1731066410000|2024-11-08 11:46:50|||||||||1
1731066430000|2024-11-08 11:47:10|||||||||1
1731066450000|2024-11-08 11:47:30|||||||||1
1731066480000|2024-11-08 11:48:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|2
1731066490000|2024-11-08 11:48:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731066500000|2024-11-08 11:48:20|||||||||1
1731066530000|2024-11-08 11:48:50|||||||||1
1731066550000|2024-11-08 11:49:10|||||||||1
1731066560000|2024-11-08 11:49:20|||||||||1
1731066570000|2024-11-08 11:49:30|||||||||1
1731066600000|2024-11-08 11:50:00|||||||||1
1731066620000|2024-11-08 11:50:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|134
1731066630000|2024-11-08 11:50:30|||||||||141
1731066640000|2024-11-08 11:50:40|||||||||1
1731066650000|2024-11-08 11:50:50|||||||||1
1731066670000|2024-11-08 11:51:10|||||||||1
1731066690000|2024-11-08 11:51:30|||||||||1
1731066720000|2024-11-08 11:52:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|41
1731066740000|2024-11-08 11:52:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|3
1731066770000|2024-11-08 11:52:50|||||||||1
1731066790000|2024-11-08 11:53:10|||||||||1
1731066800000|2024-11-08 11:53:20|||||||||1
1731066810000|2024-11-08 11:53:30|||||||||1
1731066840000|2024-11-08 11:54:00|||||||||1
1731066860000|2024-11-08 11:54:20|||||||||1
1731066880000|2024-11-08 11:54:40|||||||||1
1731066890000|2024-11-08 11:54:50|||||||||1
1731066910000|2024-11-08 11:55:10|||||||||1
1731066930000|2024-11-08 11:55:30|||||||||1
1731066950000|2024-11-08 11:55:50|||||||||1
1731066960000|2024-11-08 11:56:00|||||||||1
1731066980000|2024-11-08 11:56:20|||||||||1
1731067010000|2024-11-08 11:56:50|||||||||1
1731067030000|2024-11-08 11:57:10|||||||||2
1731067040000|2024-11-08 11:57:20|||||||||5
1731067050000|2024-11-08 11:57:30|||||||||1
1731067080000|2024-11-08 11:58:00|||||||||1
1731067100000|2024-11-08 11:58:20|||||||||1
1731067110000|2024-11-08 11:58:30|||||||||1
1731067130000|2024-11-08 11:58:50|||||||||1
1731067150000|2024-11-08 11:59:10|||||||||1
1731067170000|2024-11-08 11:59:30|||||||||1
1731067190000|2024-11-08 11:59:50|||||||||1
1731067200000|2024-11-08 12:00:00|||||||||1
1731067220000|2024-11-08 12:00:20|||||||||1
1731067250000|2024-11-08 12:00:50|||||||||1
1731067270000|2024-11-08 12:01:10|||||||||2
1731067290000|2024-11-08 12:01:30|||||||||1
1731067320000|2024-11-08 12:02:00|||||||||1
1731067340000|2024-11-08 12:02:20|||||||||1
1731067350000|2024-11-08 12:02:30|||||||||1
1731067370000|2024-11-08 12:02:50|||||||||1
1731067390000|2024-11-08 12:03:10|||||||||3
1731067410000|2024-11-08 12:03:30|||||||||1
1731067430000|2024-11-08 12:03:50|||||||||1
1731067440000|2024-11-08 12:04:00|||||||||1
1731067460000|2024-11-08 12:04:20|||||||||1
1731067490000|2024-11-08 12:04:50|||||||||1
1731067510000|2024-11-08 12:05:10|||||||||2
1731067530000|2024-11-08 12:05:30|||||||||1
1731067550000|2024-11-08 12:05:50|||||||||16
1731067560000|2024-11-08 12:06:00|||||||||1
1731067580000|2024-11-08 12:06:20|||||||||1
1731067590000|2024-11-08 12:06:30|||||||||1
1731067610000|2024-11-08 12:06:50|||||||||1
1731067630000|2024-11-08 12:07:10|||||||||1
1731067650000|2024-11-08 12:07:30|||||||||1
1731067670000|2024-11-08 12:07:50|||||||||1
1731067680000|2024-11-08 12:08:00|||||||||1
1731067700000|2024-11-08 12:08:20|||||||||1
1731067730000|2024-11-08 12:08:50|||||||||1
1731067740000|2024-11-08 12:09:00|||||||||1
1731067750000|2024-11-08 12:09:10|||||||||1
1731067770000|2024-11-08 12:09:30|||||||||1
1731067800000|2024-11-08 12:10:00|||||||||1
1731067820000|2024-11-08 12:10:20|||||||||2
1731067850000|2024-11-08 12:10:50|||||||||1
1731067870000|2024-11-08 12:11:10|||||||||1
1731067890000|2024-11-08 12:11:30|||||||||1
1731067900000|2024-11-08 12:11:40|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|1
1731067910000|2024-11-08 12:11:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731067920000|2024-11-08 12:12:00|||||||||1
1731067930000|2024-11-08 12:12:10|16.27|16.19|16.26|16.18|16.29|16.21|16.26|16.18|13
1731067940000|2024-11-08 12:12:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|1
1731067950000|2024-11-08 12:12:30|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|0
1731067970000|2024-11-08 12:12:50|||||||||1
1731067980000|2024-11-08 12:13:00|||||||||1
1731067990000|2024-11-08 12:13:10|||||||||1
1731068000000|2024-11-08 12:13:20|||||||||5
1731068010000|2024-11-08 12:13:30|||||||||1
1731068040000|2024-11-08 12:14:00|||||||||1
1731068060000|2024-11-08 12:14:20|||||||||2
1731068080000|2024-11-08 12:14:40|||||||||1
1731068090000|2024-11-08 12:14:50|||||||||1
1731068110000|2024-11-08 12:15:10|||||||||1
1731068120000|2024-11-08 12:15:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|12
1731068130000|2024-11-08 12:15:30|||||||||1
1731068160000|2024-11-08 12:16:00|||||||||1
1731068180000|2024-11-08 12:16:20|||||||||1
1731068190000|2024-11-08 12:16:30|||||||||1
1731068210000|2024-11-08 12:16:50|||||||||1
1731068220000|2024-11-08 12:17:00|||||||||1
1731068230000|2024-11-08 12:17:10|||||||||1
1731068250000|2024-11-08 12:17:30|||||||||1
1731068280000|2024-11-08 12:18:00|||||||||1
1731068300000|2024-11-08 12:18:20|||||||||3
1731068330000|2024-11-08 12:18:50|||||||||1
1731068350000|2024-11-08 12:19:10|||||||||1
1731068370000|2024-11-08 12:19:30|||||||||1
1731068380000|2024-11-08 12:19:40|||||||||1
1731068400000|2024-11-08 12:20:00|||||||||1
1731068410000|2024-11-08 12:20:10|||||||||1
1731068420000|2024-11-08 12:20:20|||||||||1
1731068450000|2024-11-08 12:20:50|||||||||1
1731068460000|2024-11-08 12:21:00|||||||||1
1731068470000|2024-11-08 12:21:10|||||||||1
1731068490000|2024-11-08 12:21:30|||||||||1
1731068520000|2024-11-08 12:22:00|||||||||2
1731068540000|2024-11-08 12:22:20|||||||||2
1731068570000|2024-11-08 12:22:50|||||||||1
1731068590000|2024-11-08 12:23:10|||||||||1
1731068610000|2024-11-08 12:23:30|||||||||23
1731068630000|2024-11-08 12:23:50|||||||||1
1731068640000|2024-11-08 12:24:00|||||||||1
1731068650000|2024-11-08 12:24:10|||||||||3
1731068660000|2024-11-08 12:24:20|||||||||1
1731068690000|2024-11-08 12:24:50|||||||||2
1731068700000|2024-11-08 12:25:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|27
1731068710000|2024-11-08 12:25:10|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|2
1731068730000|2024-11-08 12:25:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|42
1731068760000|2024-11-08 12:26:00|||||||||1
1731068770000|2024-11-08 12:26:10|||||||||24
1731068810000|2024-11-08 12:26:50|||||||||1
1731068830000|2024-11-08 12:27:10|||||||||1
1731068850000|2024-11-08 12:27:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|96
1731068880000|2024-11-08 12:28:00|||||||||1
1731068900000|2024-11-08 12:28:20|||||||||1
1731068930000|2024-11-08 12:28:50|||||||||2
1731068950000|2024-11-08 12:29:10|||||||||2
1731068960000|2024-11-08 12:29:20|||||||||6
1731068970000|2024-11-08 12:29:30|||||||||1
1731069000000|2024-11-08 12:30:00|||||||||1
1731069010000|2024-11-08 12:30:10|||||||||1
1731069020000|2024-11-08 12:30:20|||||||||1
1731069040000|2024-11-08 12:30:40|||||||||2
1731069050000|2024-11-08 12:30:50|||||||||2
1731069070000|2024-11-08 12:31:10|||||||||2
1731069090000|2024-11-08 12:31:30|||||||||2
1731069100000|2024-11-08 12:31:40|||||||||1
1731069120000|2024-11-08 12:32:00|||||||||1
1731069140000|2024-11-08 12:32:20|||||||||1
1731069160000|2024-11-08 12:32:40|||||||||2
1731069170000|2024-11-08 12:32:50|||||||||3
1731069180000|2024-11-08 12:33:00|||||||||1
1731069190000|2024-11-08 12:33:10|||||||||1
1731069210000|2024-11-08 12:33:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|26
1731069230000|2024-11-08 12:33:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731069240000|2024-11-08 12:34:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|6
1731069250000|2024-11-08 12:34:10|||||||||1
1731069260000|2024-11-08 12:34:20|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|1
1731069290000|2024-11-08 12:34:50|||||||||1
1731069310000|2024-11-08 12:35:10|||||||||1
1731069320000|2024-11-08 12:35:20|||||||||1
1731069330000|2024-11-08 12:35:30|||||||||2
1731069340000|2024-11-08 12:35:40|||||||||6
1731069360000|2024-11-08 12:36:00|||||||||1
1731069380000|2024-11-08 12:36:20|||||||||1
1731069400000|2024-11-08 12:36:40|||||||||2
1731069410000|2024-11-08 12:36:50|||||||||3
1731069430000|2024-11-08 12:37:10|||||||||2
1731069440000|2024-11-08 12:37:20|||||||||2
1731069450000|2024-11-08 12:37:30|||||||||3
1731069460000|2024-11-08 12:37:40|||||||||1
1731069470000|2024-11-08 12:37:50|||||||||1
1731069480000|2024-11-08 12:38:00|||||||||2
1731069500000|2024-11-08 12:38:20|||||||||1
1731069530000|2024-11-08 12:38:50|||||||||1
1731069540000|2024-11-08 12:39:00|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|143
1731069550000|2024-11-08 12:39:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|33
1731069570000|2024-11-08 12:39:30|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|4
1731069580000|2024-11-08 12:39:40|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|17
1731069590000|2024-11-08 12:39:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|8
1731069600000|2024-11-08 12:40:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|1
1731069610000|2024-11-08 12:40:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731069620000|2024-11-08 12:40:20|||||||||1
1731069640000|2024-11-08 12:40:40|||||||||1
1731069650000|2024-11-08 12:40:50|||||||||1
1731069660000|2024-11-08 12:41:00|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1731069670000|2024-11-08 12:41:10|||||||||1
1731069690000|2024-11-08 12:41:30|||||||||1
1731069720000|2024-11-08 12:42:00|||||||||2
1731069740000|2024-11-08 12:42:20|||||||||1
1731069770000|2024-11-08 12:42:50|||||||||1
1731069790000|2024-11-08 12:43:10|||||||||1
1731069800000|2024-11-08 12:43:20|||||||||1
1731069810000|2024-11-08 12:43:30|||||||||1
1731069840000|2024-11-08 12:44:00|||||||||1
1731069860000|2024-11-08 12:44:20|||||||||1
1731069880000|2024-11-08 12:44:40|||||||||1
1731069890000|2024-11-08 12:44:50|||||||||1
1731069910000|2024-11-08 12:45:10|||||||||1
1731069930000|2024-11-08 12:45:30|||||||||6
1731069950000|2024-11-08 12:45:50|||||||||4
1731069960000|2024-11-08 12:46:00|||||||||2
1731069980000|2024-11-08 12:46:20|||||||||1
1731070010000|2024-11-08 12:46:50|||||||||1
1731070030000|2024-11-08 12:47:10|||||||||1
1731070040000|2024-11-08 12:47:20|||||||||1
1731070050000|2024-11-08 12:47:30|||||||||1
1731070080000|2024-11-08 12:48:00|||||||||1
1731070100000|2024-11-08 12:48:20|||||||||1
1731070110000|2024-11-08 12:48:30|||||||||1
1731070130000|2024-11-08 12:48:50|||||||||1
1731070150000|2024-11-08 12:49:10|||||||||1
1731070170000|2024-11-08 12:49:30|||||||||1
1731070190000|2024-11-08 12:49:50|||||||||1
1731070200000|2024-11-08 12:50:00|||||||||1
1731070220000|2024-11-08 12:50:20|||||||||1
1731070250000|2024-11-08 12:50:50|||||||||1
1731070270000|2024-11-08 12:51:10|||||||||2
1731070290000|2024-11-08 12:51:30|||||||||1
1731070320000|2024-11-08 12:52:00|||||||||1
1731070340000|2024-11-08 12:52:20|||||||||1
1731070350000|2024-11-08 12:52:30|||||||||1
1731070370000|2024-11-08 12:52:50|||||||||1
1731070390000|2024-11-08 12:53:10|||||||||1
1731070410000|2024-11-08 12:53:30|||||||||1
1731070430000|2024-11-08 12:53:50|||||||||1
1731070440000|2024-11-08 12:54:00|||||||||2
1731070460000|2024-11-08 12:54:20|||||||||1
1731070490000|2024-11-08 12:54:50|||||||||1
1731070510000|2024-11-08 12:55:10|||||||||2
1731070520000|2024-11-08 12:55:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|161
1731070530000|2024-11-08 12:55:30|||||||||1
1731070560000|2024-11-08 12:56:00|||||||||29
1731070580000|2024-11-08 12:56:20|||||||||1
1731070610000|2024-11-08 12:56:50|||||||||1
1731070630000|2024-11-08 12:57:10|||||||||1
1731070650000|2024-11-08 12:57:30|||||||||1
1731070670000|2024-11-08 12:57:50|||||||||1
1731070680000|2024-11-08 12:58:00|||||||||1
1731070700000|2024-11-08 12:58:20|||||||||1
1731070730000|2024-11-08 12:58:50|||||||||1
1731070750000|2024-11-08 12:59:10|||||||||2
1731070770000|2024-11-08 12:59:30|||||||||1
1731070800000|2024-11-08 13:00:00|16.19|16.11|16.19|16.11|16.19|16.11|16.18|16.1|19
1731070820000|2024-11-08 13:00:20|||||||||1
1731070830000|2024-11-08 13:00:30|||||||||1
1731070850000|2024-11-08 13:00:50|||||||||1
1731070870000|2024-11-08 13:01:10|||||||||1
1731070890000|2024-11-08 13:01:30|||||||||1
1731070900000|2024-11-08 13:01:40|||||||||6
1731070920000|2024-11-08 13:02:00|||||||||1
1731070940000|2024-11-08 13:02:20|||||||||1
1731070960000|2024-11-08 13:02:40|||||||||1
1731070970000|2024-11-08 13:02:50|||||||||21
1731070980000|2024-11-08 13:03:00|||||||||1
1731070990000|2024-11-08 13:03:10|||||||||1
1731071010000|2024-11-08 13:03:30|||||||||1
1731071030000|2024-11-08 13:03:50|||||||||6
1731071060000|2024-11-08 13:04:20|||||||||2
1731071080000|2024-11-08 13:04:40|||||||||1
1731071100000|2024-11-08 13:05:00|||||||||1
1731071130000|2024-11-08 13:05:30|||||||||1
1731071140000|2024-11-08 13:05:40|||||||||1
1731071150000|2024-11-08 13:05:50|||||||||1
1731071170000|2024-11-08 13:06:10|||||||||1
1731071190000|2024-11-08 13:06:30|||||||||1
1731071220000|2024-11-08 13:07:00|||||||||2
1731071240000|2024-11-08 13:07:20|||||||||1
1731071260000|2024-11-08 13:07:40|||||||||1
1731071290000|2024-11-08 13:08:10|||||||||1
1731071300000|2024-11-08 13:08:20|||||||||1
1731071310000|2024-11-08 13:08:30|||||||||10
1731071330000|2024-11-08 13:08:50|||||||||1
1731071340000|2024-11-08 13:09:00|||||||||1
1731071350000|2024-11-08 13:09:10|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|0
1731071360000|2024-11-08 13:09:20|||||||||1
1731071370000|2024-11-08 13:09:30|16.23|16.15|16.23|16.15|16.23|16.15|16.21|16.13|0
1731071380000|2024-11-08 13:09:40|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|2
1731071390000|2024-11-08 13:09:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731071400000|2024-11-08 13:10:00|||||||||1
1731071420000|2024-11-08 13:10:20|||||||||1
1731071450000|2024-11-08 13:10:50|||||||||1
1731071460000|2024-11-08 13:11:00|||||||||1
1731071470000|2024-11-08 13:11:10|||||||||1
1731071490000|2024-11-08 13:11:30|||||||||1
1731071520000|2024-11-08 13:12:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|14
1731071540000|2024-11-08 13:12:20|||||||||2
1731071560000|2024-11-08 13:12:40|||||||||1
1731071590000|2024-11-08 13:13:10|||||||||1
1731071610000|2024-11-08 13:13:30|||||||||1
1731071620000|2024-11-08 13:13:40|||||||||1
1731071630000|2024-11-08 13:13:50|||||||||1
1731071650000|2024-11-08 13:14:10|||||||||1
1731071680000|2024-11-08 13:14:40|||||||||1
1731071690000|2024-11-08 13:14:50|||||||||1
1731071700000|2024-11-08 13:15:00|||||||||1
1731071720000|2024-11-08 13:15:20|||||||||1
1731071740000|2024-11-08 13:15:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|137
1731071750000|2024-11-08 13:15:50|||||||||316
1731071760000|2024-11-08 13:16:00|||||||||7
1731071770000|2024-11-08 13:16:10|||||||||1
1731071790000|2024-11-08 13:16:30|||||||||1
1731071820000|2024-11-08 13:17:00|||||||||10
1731071840000|2024-11-08 13:17:20|||||||||1
1731071850000|2024-11-08 13:17:30|||||||||1
1731071860000|2024-11-08 13:17:40|||||||||1
1731071880000|2024-11-08 13:18:00|||||||||26
1731071910000|2024-11-08 13:18:30|||||||||1
1731071930000|2024-11-08 13:18:50|||||||||2
1731071950000|2024-11-08 13:19:10|||||||||1
1731071980000|2024-11-08 13:19:40|||||||||1
1731072000000|2024-11-08 13:20:00|||||||||2
1731072010000|2024-11-08 13:20:10|||||||||1
1731072020000|2024-11-08 13:20:20|||||||||1
1731072030000|2024-11-08 13:20:30|||||||||2
1731072050000|2024-11-08 13:20:50|||||||||1
1731072060000|2024-11-08 13:21:00|||||||||17
1731072070000|2024-11-08 13:21:10|||||||||1
1731072090000|2024-11-08 13:21:30|||||||||2
1731072110000|2024-11-08 13:21:50|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|159
1731072130000|2024-11-08 13:22:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|65
1731072140000|2024-11-08 13:22:20|||||||||1
1731072160000|2024-11-08 13:22:40|||||||||1
1731072170000|2024-11-08 13:22:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|5
1731072180000|2024-11-08 13:23:00|||||||||1
1731072190000|2024-11-08 13:23:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|8
1731072210000|2024-11-08 13:23:30|||||||||1
1731072230000|2024-11-08 13:23:50|||||||||1
1731072250000|2024-11-08 13:24:10|||||||||2
1731072280000|2024-11-08 13:24:40|||||||||1
1731072300000|2024-11-08 13:25:00|||||||||2
1731072310000|2024-11-08 13:25:10|||||||||9
1731072320000|2024-11-08 13:25:20|||||||||1
1731072330000|2024-11-08 13:25:30|||||||||1
1731072340000|2024-11-08 13:25:40|||||||||1
1731072370000|2024-11-08 13:26:10|||||||||1
1731072390000|2024-11-08 13:26:30|||||||||1
1731072410000|2024-11-08 13:26:50|||||||||3
1731072430000|2024-11-08 13:27:10|||||||||330
1731072440000|2024-11-08 13:27:20|||||||||1
1731072460000|2024-11-08 13:27:40|||||||||11
1731072480000|2024-11-08 13:28:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|24
1731072500000|2024-11-08 13:28:20|16.21|16.13|16.21|16.13|16.23|16.15|16.19|16.11|3
1731072510000|2024-11-08 13:28:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|1
1731072530000|2024-11-08 13:28:50|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|1
1731072550000|2024-11-08 13:29:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|4
1731072560000|2024-11-08 13:29:20|||||||||1
1731072570000|2024-11-08 13:29:30|||||||||1
1731072600000|2024-11-08 13:30:00|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|1
1731072610000|2024-11-08 13:30:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731072620000|2024-11-08 13:30:20|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|1
1731072630000|2024-11-08 13:30:30|16.23|16.15|16.23|16.15|16.23|16.15|16.21|16.13|8
1731072640000|2024-11-08 13:30:40|||||||||2
1731072660000|2024-11-08 13:31:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731072670000|2024-11-08 13:31:10|||||||||1
1731072680000|2024-11-08 13:31:20|||||||||1
1731072690000|2024-11-08 13:31:30|||||||||1
1731072710000|2024-11-08 13:31:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|36
1731072720000|2024-11-08 13:32:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|16
1731072740000|2024-11-08 13:32:20|||||||||1
1731072760000|2024-11-08 13:32:40|||||||||2
1731072770000|2024-11-08 13:32:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|302
1731072780000|2024-11-08 13:33:00|||||||||1
1731072790000|2024-11-08 13:33:10|||||||||9
1731072800000|2024-11-08 13:33:20|||||||||1
1731072830000|2024-11-08 13:33:50|||||||||1
1731072850000|2024-11-08 13:34:10|||||||||6
1731072870000|2024-11-08 13:34:30|||||||||1
1731072880000|2024-11-08 13:34:40|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|7
1731072890000|2024-11-08 13:34:50|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|0
1731072900000|2024-11-08 13:35:00|||||||||1
1731072920000|2024-11-08 13:35:20|||||||||1
1731072940000|2024-11-08 13:35:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|150
1731072960000|2024-11-08 13:36:00|||||||||1
1731072970000|2024-11-08 13:36:10|||||||||1
1731072990000|2024-11-08 13:36:30|||||||||1
1731073000000|2024-11-08 13:36:40|||||||||1
1731073010000|2024-11-08 13:36:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1731073030000|2024-11-08 13:37:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|99
1731073060000|2024-11-08 13:37:40|||||||||1
1731073080000|2024-11-08 13:38:00|||||||||2
1731073090000|2024-11-08 13:38:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|18
1731073100000|2024-11-08 13:38:20|||||||||1
1731073130000|2024-11-08 13:38:50|||||||||1
1731073150000|2024-11-08 13:39:10|||||||||1
1731073160000|2024-11-08 13:39:20|||||||||1
1731073170000|2024-11-08 13:39:30|||||||||1
1731073180000|2024-11-08 13:39:40|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|0
1731073190000|2024-11-08 13:39:50|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|0
1731073200000|2024-11-08 13:40:00|||||||||1
1731073220000|2024-11-08 13:40:20|||||||||1
1731073240000|2024-11-08 13:40:40|||||||||1
1731073260000|2024-11-08 13:41:00|||||||||1
1731073270000|2024-11-08 13:41:10|||||||||1
1731073290000|2024-11-08 13:41:30|||||||||1
1731073310000|2024-11-08 13:41:50|||||||||1
1731073330000|2024-11-08 13:42:10|||||||||1
1731073350000|2024-11-08 13:42:30|||||||||1
1731073360000|2024-11-08 13:42:40|||||||||1
1731073380000|2024-11-08 13:43:00|||||||||1
1731073390000|2024-11-08 13:43:10|||||||||1
1731073400000|2024-11-08 13:43:20|||||||||1
1731073430000|2024-11-08 13:43:50|||||||||1
1731073450000|2024-11-08 13:44:10|||||||||1
1731073470000|2024-11-08 13:44:30|||||||||2
1731073490000|2024-11-08 13:44:50|||||||||1
1731073520000|2024-11-08 13:45:20|||||||||1
1731073540000|2024-11-08 13:45:40|||||||||1
1731073550000|2024-11-08 13:45:50|||||||||1
1731073560000|2024-11-08 13:46:00|||||||||3
1731073590000|2024-11-08 13:46:30|||||||||1
1731073610000|2024-11-08 13:46:50|||||||||6
1731073630000|2024-11-08 13:47:10|||||||||2
1731073660000|2024-11-08 13:47:40|||||||||1
1731073680000|2024-11-08 13:48:00|||||||||1
1731073700000|2024-11-08 13:48:20|||||||||1
1731073710000|2024-11-08 13:48:30|||||||||1
1731073720000|2024-11-08 13:48:40|||||||||1
1731073750000|2024-11-08 13:49:10|||||||||1
1731073770000|2024-11-08 13:49:30|||||||||1
1731073790000|2024-11-08 13:49:50|||||||||2
1731073820000|2024-11-08 13:50:20|||||||||6
1731073840000|2024-11-08 13:50:40|||||||||1
1731073860000|2024-11-08 13:51:00|||||||||1
1731073870000|2024-11-08 13:51:10|||||||||1
1731073890000|2024-11-08 13:51:30|||||||||1
1731073910000|2024-11-08 13:51:50|||||||||1
1731073930000|2024-11-08 13:52:10|||||||||1
1731073950000|2024-11-08 13:52:30|||||||||2
1731073980000|2024-11-08 13:53:00|||||||||1
1731073990000|2024-11-08 13:53:10|||||||||2
1731074000000|2024-11-08 13:53:20|||||||||1
1731074020000|2024-11-08 13:53:40|||||||||1
1731074030000|2024-11-08 13:53:50|||||||||1
1731074050000|2024-11-08 13:54:10|||||||||1
1731074070000|2024-11-08 13:54:30|||||||||1
1731074090000|2024-11-08 13:54:50|||||||||1
1731074100000|2024-11-08 13:55:00|||||||||1
1731074120000|2024-11-08 13:55:20|||||||||1
1731074140000|2024-11-08 13:55:40|||||||||1
1731074160000|2024-11-08 13:56:00|||||||||1
1731074180000|2024-11-08 13:56:20|||||||||3
1731074210000|2024-11-08 13:56:50|||||||||1
1731074230000|2024-11-08 13:57:10|||||||||1
1731074250000|2024-11-08 13:57:30|||||||||139
1731074260000|2024-11-08 13:57:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|86
1731074280000|2024-11-08 13:58:00|||||||||1
1731074300000|2024-11-08 13:58:20|||||||||2
1731074320000|2024-11-08 13:58:40|||||||||1
1731074340000|2024-11-08 13:59:00|||||||||10
1731074350000|2024-11-08 13:59:10|||||||||1
1731074370000|2024-11-08 13:59:30|||||||||1
1731074380000|2024-11-08 13:59:40|||||||||1
1731074390000|2024-11-08 13:59:50|||||||||1
1731074400000|2024-11-08 14:00:00|16.31|16.23|16.3|16.22|16.31|16.23|16.3|16.22|30
1731074440000|2024-11-08 14:00:40|||||||||1
1731074460000|2024-11-08 14:01:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|133
1731074480000|2024-11-08 14:01:20|||||||||1
1731074490000|2024-11-08 14:01:30|||||||||1
1731074500000|2024-11-08 14:01:40|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1731074510000|2024-11-08 14:01:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|1
1731074530000|2024-11-08 14:02:10|||||||||1
1731074550000|2024-11-08 14:02:30|||||||||1
1731074580000|2024-11-08 14:03:00|||||||||1
1731074600000|2024-11-08 14:03:20|||||||||1
1731074610000|2024-11-08 14:03:30|||||||||1
1731074620000|2024-11-08 14:03:40|||||||||1
1731074640000|2024-11-08 14:04:00|||||||||5
1731074650000|2024-11-08 14:04:10|||||||||2
1731074670000|2024-11-08 14:04:30|||||||||1
1731074690000|2024-11-08 14:04:50|||||||||1
1731074710000|2024-11-08 14:05:10|||||||||1
1731074740000|2024-11-08 14:05:40|||||||||1
1731074760000|2024-11-08 14:06:00|||||||||1
1731074770000|2024-11-08 14:06:10|||||||||1
1731074780000|2024-11-08 14:06:20|||||||||1
1731074800000|2024-11-08 14:06:40|||||||||5
1731074810000|2024-11-08 14:06:50|||||||||1
1731074830000|2024-11-08 14:07:10|||||||||16
1731074840000|2024-11-08 14:07:20|||||||||1
1731074850000|2024-11-08 14:07:30|||||||||1
1731074870000|2024-11-08 14:07:50|||||||||1
1731074900000|2024-11-08 14:08:20|||||||||1
1731074920000|2024-11-08 14:08:40|||||||||2
1731074930000|2024-11-08 14:08:50|||||||||9
1731074940000|2024-11-08 14:09:00|||||||||1
1731074970000|2024-11-08 14:09:30|||||||||1
1731074990000|2024-11-08 14:09:50|||||||||1
1731075000000|2024-11-08 14:10:00|||||||||1
1731075010000|2024-11-08 14:10:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|120
1731075020000|2024-11-08 14:10:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|17
1731075040000|2024-11-08 14:10:40|||||||||2
1731075060000|2024-11-08 14:11:00|||||||||1
1731075080000|2024-11-08 14:11:20|||||||||1
1731075100000|2024-11-08 14:11:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|17
1731075120000|2024-11-08 14:12:00|||||||||1
1731075130000|2024-11-08 14:12:10|||||||||1
1731075150000|2024-11-08 14:12:30|||||||||1
1731075160000|2024-11-08 14:12:40|||||||||1
1731075170000|2024-11-08 14:12:50|||||||||2
1731075200000|2024-11-08 14:13:20|||||||||1
1731075220000|2024-11-08 14:13:40|||||||||1
1731075230000|2024-11-08 14:13:50|||||||||1
1731075240000|2024-11-08 14:14:00|||||||||1
1731075270000|2024-11-08 14:14:30|||||||||1
1731075290000|2024-11-08 14:14:50|||||||||65
1731075310000|2024-11-08 14:15:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|168
1731075320000|2024-11-08 14:15:20|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|1
1731075330000|2024-11-08 14:15:30|||||||||1
1731075360000|2024-11-08 14:16:00|||||||||1
1731075380000|2024-11-08 14:16:20|||||||||1
1731075390000|2024-11-08 14:16:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|15
1731075400000|2024-11-08 14:16:40|16.29|16.21|16.3|16.22|16.3|16.22|16.29|16.21|1
1731075430000|2024-11-08 14:17:10|||||||||2
1731075450000|2024-11-08 14:17:30|||||||||10
1731075470000|2024-11-08 14:17:50|||||||||1
1731075500000|2024-11-08 14:18:20|||||||||1
1731075510000|2024-11-08 14:18:30|||||||||1
1731075520000|2024-11-08 14:18:40|||||||||1
1731075540000|2024-11-08 14:19:00|||||||||1
1731075560000|2024-11-08 14:19:20|||||||||1
1731075590000|2024-11-08 14:19:50|||||||||2
1731075610000|2024-11-08 14:20:10|||||||||1
1731075630000|2024-11-08 14:20:30|||||||||1
1731075660000|2024-11-08 14:21:00|||||||||2
1731075680000|2024-11-08 14:21:20|||||||||1
1731075700000|2024-11-08 14:21:40|||||||||1
1731075730000|2024-11-08 14:22:10|||||||||1
1731075740000|2024-11-08 14:22:20|||||||||1
1731075750000|2024-11-08 14:22:30|||||||||1
1731075770000|2024-11-08 14:22:50|||||||||1
1731075790000|2024-11-08 14:23:10|||||||||6
1731075820000|2024-11-08 14:23:40|||||||||2
1731075840000|2024-11-08 14:24:00|||||||||1
1731075860000|2024-11-08 14:24:20|||||||||1
1731075890000|2024-11-08 14:24:50|||||||||1
1731075900000|2024-11-08 14:25:00|||||||||1
1731075910000|2024-11-08 14:25:10|||||||||1
1731075930000|2024-11-08 14:25:30|||||||||1
1731075950000|2024-11-08 14:25:50|||||||||8
1731075960000|2024-11-08 14:26:00|||||||||1
1731075980000|2024-11-08 14:26:20|||||||||2
1731076000000|2024-11-08 14:26:40|||||||||2
1731076020000|2024-11-08 14:27:00|||||||||1
1731076050000|2024-11-08 14:27:30|||||||||2
1731076070000|2024-11-08 14:27:50|||||||||1
1731076090000|2024-11-08 14:28:10|||||||||1
1731076120000|2024-11-08 14:28:40|||||||||1
1731076130000|2024-11-08 14:28:50|||||||||1
1731076140000|2024-11-08 14:29:00|||||||||1
1731076160000|2024-11-08 14:29:20|||||||||1
1731076190000|2024-11-08 14:29:50|||||||||1
1731076200000|2024-11-08 14:30:00|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|25
1731076210000|2024-11-08 14:30:10|||||||||2
1731076230000|2024-11-08 14:30:30|||||||||1
1731076250000|2024-11-08 14:30:50|||||||||1
1731076260000|2024-11-08 14:31:00|16.27|16.19|16.29|16.21|16.3|16.22|16.27|16.19|18
1731076270000|2024-11-08 14:31:10|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|0
1731076280000|2024-11-08 14:31:20|16.25|16.17|16.29|16.21|16.29|16.21|16.25|16.17|1
1731076290000|2024-11-08 14:31:30|16.27|16.19|16.29|16.21|16.29|16.21|16.27|16.19|0
1731076300000|2024-11-08 14:31:40|||||||||1
1731076310000|2024-11-08 14:31:50|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|117
1731076320000|2024-11-08 14:32:00|||||||||1
1731076330000|2024-11-08 14:32:10|||||||||1
1731076350000|2024-11-08 14:32:30|||||||||1
1731076370000|2024-11-08 14:32:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|76
1731076380000|2024-11-08 14:33:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731076390000|2024-11-08 14:33:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|1
1731076400000|2024-11-08 14:33:20|||||||||1
1731076420000|2024-11-08 14:33:40|||||||||1
1731076440000|2024-11-08 14:34:00|||||||||1
1731076460000|2024-11-08 14:34:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1731076470000|2024-11-08 14:34:30|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|40
1731076480000|2024-11-08 14:34:40|||||||||2
1731076510000|2024-11-08 14:35:10|||||||||1
1731076530000|2024-11-08 14:35:30|||||||||2
1731076550000|2024-11-08 14:35:50|||||||||1
1731076560000|2024-11-08 14:36:00|||||||||1
1731076580000|2024-11-08 14:36:20|||||||||1
1731076600000|2024-11-08 14:36:40|||||||||1
1731076610000|2024-11-08 14:36:50|||||||||18
1731076620000|2024-11-08 14:37:00|||||||||1
1731076640000|2024-11-08 14:37:20|||||||||1
1731076650000|2024-11-08 14:37:30|||||||||1
1731076670000|2024-11-08 14:37:50|||||||||1
1731076690000|2024-11-08 14:38:10|||||||||1
1731076700000|2024-11-08 14:38:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|11
1731076710000|2024-11-08 14:38:30|||||||||1
1731076720000|2024-11-08 14:38:40|||||||||2
1731076740000|2024-11-08 14:39:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1731076750000|2024-11-08 14:39:10|||||||||1
1731076760000|2024-11-08 14:39:20|||||||||1
1731076780000|2024-11-08 14:39:40|||||||||6
1731076790000|2024-11-08 14:39:50|||||||||2
1731076810000|2024-11-08 14:40:10|||||||||18
1731076820000|2024-11-08 14:40:20|||||||||1
1731076830000|2024-11-08 14:40:30|||||||||1
1731076850000|2024-11-08 14:40:50|||||||||1
1731076860000|2024-11-08 14:41:00|||||||||1
1731076870000|2024-11-08 14:41:10|||||||||1
1731076880000|2024-11-08 14:41:20|||||||||1
1731076890000|2024-11-08 14:41:30|||||||||1
1731076900000|2024-11-08 14:41:40|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|52
1731076910000|2024-11-08 14:41:50|||||||||1
1731076920000|2024-11-08 14:42:00|||||||||1
1731076940000|2024-11-08 14:42:20|||||||||2
1731076950000|2024-11-08 14:42:30|||||||||1
1731076960000|2024-11-08 14:42:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|21
1731076970000|2024-11-08 14:42:50|||||||||1
1731076990000|2024-11-08 14:43:10|||||||||2
1731077000000|2024-11-08 14:43:20|||||||||1
1731077010000|2024-11-08 14:43:30|||||||||1
1731077030000|2024-11-08 14:43:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731077040000|2024-11-08 14:44:00|||||||||1
1731077050000|2024-11-08 14:44:10|||||||||1
1731077060000|2024-11-08 14:44:20|||||||||1
1731077080000|2024-11-08 14:44:40|||||||||1
1731077100000|2024-11-08 14:45:00|||||||||1
1731077110000|2024-11-08 14:45:10|||||||||2
1731077130000|2024-11-08 14:45:30|||||||||1
1731077150000|2024-11-08 14:45:50|||||||||2
1731077160000|2024-11-08 14:46:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|168
1731077170000|2024-11-08 14:46:10|16.37|16.29|16.37|16.29|16.37|16.29|16.36|16.28|0
1731077180000|2024-11-08 14:46:20|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|0
1731077190000|2024-11-08 14:46:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|21
1731077210000|2024-11-08 14:46:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|36
1731077220000|2024-11-08 14:47:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731077240000|2024-11-08 14:47:20|||||||||1
1731077250000|2024-11-08 14:47:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|81
1731077260000|2024-11-08 14:47:40|||||||||1
1731077270000|2024-11-08 14:47:50|||||||||1
1731077290000|2024-11-08 14:48:10|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|27
1731077300000|2024-11-08 14:48:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|8
1731077310000|2024-11-08 14:48:30|||||||||1
1731077320000|2024-11-08 14:48:40|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|27
1731077340000|2024-11-08 14:49:00|||||||||2
1731077360000|2024-11-08 14:49:20|||||||||1
1731077380000|2024-11-08 14:49:40|||||||||1
1731077400000|2024-11-08 14:50:00|||||||||1
1731077420000|2024-11-08 14:50:20|||||||||1
1731077430000|2024-11-08 14:50:30|||||||||1
1731077450000|2024-11-08 14:50:50|||||||||1
1731077470000|2024-11-08 14:51:10|||||||||1
1731077500000|2024-11-08 14:51:40|||||||||2
1731077520000|2024-11-08 14:52:00|||||||||1
1731077540000|2024-11-08 14:52:20|||||||||1
1731077570000|2024-11-08 14:52:50|||||||||2
1731077590000|2024-11-08 14:53:10|||||||||1
1731077600000|2024-11-08 14:53:20|||||||||1
1731077610000|2024-11-08 14:53:30|||||||||2
1731077620000|2024-11-08 14:53:40|||||||||1
1731077630000|2024-11-08 14:53:50|||||||||2
1731077640000|2024-11-08 14:54:00|||||||||1
1731077650000|2024-11-08 14:54:10|||||||||1
1731077660000|2024-11-08 14:54:20|||||||||1
1731077670000|2024-11-08 14:54:30|||||||||1
1731077680000|2024-11-08 14:54:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|44
1731077690000|2024-11-08 14:54:50|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|10
1731077700000|2024-11-08 14:55:00|||||||||1
1731077710000|2024-11-08 14:55:10|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|4
1731077720000|2024-11-08 14:55:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731077730000|2024-11-08 14:55:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|6
1731077750000|2024-11-08 14:55:50|||||||||1
1731077770000|2024-11-08 14:56:10|||||||||1
1731077780000|2024-11-08 14:56:20|||||||||5
1731077790000|2024-11-08 14:56:30|||||||||168
1731077800000|2024-11-08 14:56:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1731077810000|2024-11-08 14:56:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|1
1731077820000|2024-11-08 14:57:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|1
1731077830000|2024-11-08 14:57:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|30
1731077840000|2024-11-08 14:57:20|||||||||1
1731077850000|2024-11-08 14:57:30|||||||||2
1731077860000|2024-11-08 14:57:40|16.32|16.24|16.29|16.21|16.32|16.24|16.29|16.21|34
1731077890000|2024-11-08 14:58:10|||||||||1
1731077910000|2024-11-08 14:58:30|||||||||1
1731077930000|2024-11-08 14:58:50|||||||||1
1731077940000|2024-11-08 14:59:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|15
1731077950000|2024-11-08 14:59:10|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|12
1731077960000|2024-11-08 14:59:20|||||||||2
1731077980000|2024-11-08 14:59:40|||||||||6
1731078000000|2024-11-08 15:00:00|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|1
1731078020000|2024-11-08 15:00:20|16.3|16.22|16.34|16.26|16.34|16.26|16.3|16.22|0
1731078030000|2024-11-08 15:00:30|16.32|16.24|16.34|16.26|16.34|16.26|16.3|16.22|1
1731078040000|2024-11-08 15:00:40|||||||||1
1731078050000|2024-11-08 15:00:50|||||||||1
1731078060000|2024-11-08 15:01:00|||||||||4
1731078090000|2024-11-08 15:01:30|||||||||1
1731078110000|2024-11-08 15:01:50|||||||||2
1731078120000|2024-11-08 15:02:00|||||||||2
1731078130000|2024-11-08 15:02:10|||||||||1
1731078140000|2024-11-08 15:02:20|||||||||1
1731078150000|2024-11-08 15:02:30|||||||||1
1731078160000|2024-11-08 15:02:40|||||||||1
1731078190000|2024-11-08 15:03:10|||||||||1
1731078200000|2024-11-08 15:03:20|||||||||1
1731078210000|2024-11-08 15:03:30|||||||||6
1731078240000|2024-11-08 15:04:00|||||||||39
1731078250000|2024-11-08 15:04:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|49
1731078260000|2024-11-08 15:04:20|||||||||1
1731078270000|2024-11-08 15:04:30|16.39|16.31|16.35|16.27|16.39|16.31|16.35|16.27|0
1731078280000|2024-11-08 15:04:40|||||||||1
1731078300000|2024-11-08 15:05:00|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|1
1731078320000|2024-11-08 15:05:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|100
1731078340000|2024-11-08 15:05:40|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|1
1731078350000|2024-11-08 15:05:50|||||||||2
1731078360000|2024-11-08 15:06:00|||||||||14
1731078370000|2024-11-08 15:06:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1731078380000|2024-11-08 15:06:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731078390000|2024-11-08 15:06:30|||||||||15
1731078420000|2024-11-08 15:07:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|15
1731078430000|2024-11-08 15:07:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|2
1731078440000|2024-11-08 15:07:20|||||||||1
1731078450000|2024-11-08 15:07:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|95
1731078460000|2024-11-08 15:07:40|||||||||1
1731078470000|2024-11-08 15:07:50|||||||||15
1731078480000|2024-11-08 15:08:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|62
1731078490000|2024-11-08 15:08:10|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|1
1731078500000|2024-11-08 15:08:20|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|10
1731078510000|2024-11-08 15:08:30|||||||||1
1731078520000|2024-11-08 15:08:40|||||||||14
1731078530000|2024-11-08 15:08:50|||||||||1
1731078550000|2024-11-08 15:09:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|30
1731078560000|2024-11-08 15:09:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|15
1731078580000|2024-11-08 15:09:40|||||||||1
1731078590000|2024-11-08 15:09:50|||||||||1
1731078600000|2024-11-08 15:10:00|||||||||14
1731078610000|2024-11-08 15:10:10|||||||||14
1731078620000|2024-11-08 15:10:20|||||||||1
1731078630000|2024-11-08 15:10:30|||||||||8
1731078640000|2024-11-08 15:10:40|||||||||14
1731078650000|2024-11-08 15:10:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1731078670000|2024-11-08 15:11:10|||||||||16
1731078690000|2024-11-08 15:11:30|||||||||1
1731078700000|2024-11-08 15:11:40|||||||||14
1731078720000|2024-11-08 15:12:00|||||||||60
1731078740000|2024-11-08 15:12:20|||||||||2
1731078750000|2024-11-08 15:12:30|||||||||14
1731078760000|2024-11-08 15:12:40|||||||||1
1731078770000|2024-11-08 15:12:50|||||||||5
1731078780000|2024-11-08 15:13:00|||||||||15
1731078800000|2024-11-08 15:13:20|||||||||1
1731078810000|2024-11-08 15:13:30|||||||||15
1731078820000|2024-11-08 15:13:40|||||||||1
1731078830000|2024-11-08 15:13:50|||||||||1
1731078840000|2024-11-08 15:14:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|15
1731078850000|2024-11-08 15:14:10|||||||||1
1731078860000|2024-11-08 15:14:20|||||||||3
1731078870000|2024-11-08 15:14:30|||||||||14
1731078880000|2024-11-08 15:14:40|||||||||1
1731078900000|2024-11-08 15:15:00|||||||||16
1731078920000|2024-11-08 15:15:20|||||||||16
1731078950000|2024-11-08 15:15:50|||||||||1
1731078970000|2024-11-08 15:16:10|||||||||1
1731078980000|2024-11-08 15:16:20|||||||||1
1731078990000|2024-11-08 15:16:30|||||||||1
1731079000000|2024-11-08 15:16:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|54
1731079010000|2024-11-08 15:16:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|21
1731079040000|2024-11-08 15:17:20|||||||||1
1731079060000|2024-11-08 15:17:40|||||||||2
1731079070000|2024-11-08 15:17:50|||||||||9
1731079080000|2024-11-08 15:18:00|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|19
1731079090000|2024-11-08 15:18:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731079100000|2024-11-08 15:18:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731079110000|2024-11-08 15:18:30|||||||||1
1731079130000|2024-11-08 15:18:50|||||||||2
1731079150000|2024-11-08 15:19:10|||||||||1
1731079180000|2024-11-08 15:19:40|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|120
1731079200000|2024-11-08 15:20:00|||||||||1
1731079210000|2024-11-08 15:20:10|||||||||1
1731079220000|2024-11-08 15:20:20|||||||||1
1731079240000|2024-11-08 15:20:40|||||||||1
1731079270000|2024-11-08 15:21:10|||||||||1
1731079290000|2024-11-08 15:21:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|3
1731079310000|2024-11-08 15:21:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1731079330000|2024-11-08 15:22:10|||||||||10
1731079340000|2024-11-08 15:22:20|||||||||1
1731079350000|2024-11-08 15:22:30|||||||||7
1731079360000|2024-11-08 15:22:40|||||||||1
1731079370000|2024-11-08 15:22:50|||||||||2
1731079380000|2024-11-08 15:23:00|||||||||1
1731079400000|2024-11-08 15:23:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|5
1731079410000|2024-11-08 15:23:30|||||||||1
1731079420000|2024-11-08 15:23:40|||||||||1
1731079430000|2024-11-08 15:23:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1731079450000|2024-11-08 15:24:10|||||||||2
1731079470000|2024-11-08 15:24:30|||||||||1
1731079480000|2024-11-08 15:24:40|||||||||1
1731079500000|2024-11-08 15:25:00|||||||||1
1731079510000|2024-11-08 15:25:10|||||||||1
1731079520000|2024-11-08 15:25:20|||||||||2
1731079540000|2024-11-08 15:25:40|||||||||1
1731079560000|2024-11-08 15:26:00|||||||||1
1731079570000|2024-11-08 15:26:10|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|35
1731079590000|2024-11-08 15:26:30|||||||||1
1731079600000|2024-11-08 15:26:40|||||||||1
1731079610000|2024-11-08 15:26:50|||||||||10
1731079640000|2024-11-08 15:27:20|||||||||1
1731079660000|2024-11-08 15:27:40|||||||||1
1731079670000|2024-11-08 15:27:50|||||||||1
1731079680000|2024-11-08 15:28:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|4
1731079700000|2024-11-08 15:28:20|||||||||1
1731079720000|2024-11-08 15:28:40|||||||||1
1731079730000|2024-11-08 15:28:50|||||||||1
1731079750000|2024-11-08 15:29:10|||||||||1
1731079770000|2024-11-08 15:29:30|||||||||1
1731079780000|2024-11-08 15:29:40|||||||||54
1731079790000|2024-11-08 15:29:50|||||||||5
1731079800000|2024-11-08 15:30:00|||||||||2
1731079820000|2024-11-08 15:30:20|||||||||1
1731079840000|2024-11-08 15:30:40|||||||||1
1731079860000|2024-11-08 15:31:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731079870000|2024-11-08 15:31:10|||||||||1
1731079890000|2024-11-08 15:31:30|||||||||2
1731079910000|2024-11-08 15:31:50|||||||||2
1731079930000|2024-11-08 15:32:10|||||||||1
1731079950000|2024-11-08 15:32:30|||||||||1
1731079960000|2024-11-08 15:32:40|||||||||1
1731079980000|2024-11-08 15:33:00|||||||||1
1731079990000|2024-11-08 15:33:10|||||||||3
1731080000000|2024-11-08 15:33:20|||||||||3
1731080010000|2024-11-08 15:33:30|||||||||1
1731080030000|2024-11-08 15:33:50|||||||||1
1731080040000|2024-11-08 15:34:00|||||||||1
1731080050000|2024-11-08 15:34:10|||||||||1
1731080060000|2024-11-08 15:34:20|||||||||1
1731080070000|2024-11-08 15:34:30|||||||||2
1731080090000|2024-11-08 15:34:50|||||||||4
1731080100000|2024-11-08 15:35:00|||||||||3
1731080120000|2024-11-08 15:35:20|||||||||1
1731080130000|2024-11-08 15:35:30|||||||||5
1731080140000|2024-11-08 15:35:40|||||||||3
1731080150000|2024-11-08 15:35:50|||||||||1
1731080160000|2024-11-08 15:36:00|||||||||1
1731080170000|2024-11-08 15:36:10|||||||||1
1731080190000|2024-11-08 15:36:30|||||||||5
1731080210000|2024-11-08 15:36:50|||||||||1
1731080230000|2024-11-08 15:37:10|||||||||3
1731080240000|2024-11-08 15:37:20|||||||||1
1731080250000|2024-11-08 15:37:30|||||||||6
1731080260000|2024-11-08 15:37:40|||||||||2
1731080280000|2024-11-08 15:38:00|||||||||1
1731080300000|2024-11-08 15:38:20|||||||||6
1731080330000|2024-11-08 15:38:50|||||||||1
1731080350000|2024-11-08 15:39:10|||||||||1
1731080360000|2024-11-08 15:39:20|||||||||1
1731080370000|2024-11-08 15:39:30|||||||||2
1731080380000|2024-11-08 15:39:40|||||||||1
1731080390000|2024-11-08 15:39:50|||||||||1
1731080420000|2024-11-08 15:40:20|||||||||5
1731080430000|2024-11-08 15:40:30|||||||||1
1731080440000|2024-11-08 15:40:40|||||||||1
1731080450000|2024-11-08 15:40:50|||||||||4
1731080460000|2024-11-08 15:41:00|||||||||5
1731080480000|2024-11-08 15:41:20|||||||||5
1731080490000|2024-11-08 15:41:30|||||||||1
1731080500000|2024-11-08 15:41:40|||||||||4
1731080510000|2024-11-08 15:41:50|||||||||1
1731080530000|2024-11-08 15:42:10|||||||||5
1731080540000|2024-11-08 15:42:20|||||||||1
1731080550000|2024-11-08 15:42:30|||||||||1
1731080560000|2024-11-08 15:42:40|||||||||6
1731080570000|2024-11-08 15:42:50|||||||||3
1731080580000|2024-11-08 15:43:00|||||||||2
1731080590000|2024-11-08 15:43:10|||||||||4
1731080600000|2024-11-08 15:43:20|||||||||1
1731080610000|2024-11-08 15:43:30|||||||||2
1731080620000|2024-11-08 15:43:40|||||||||8
1731080630000|2024-11-08 15:43:50|||||||||1
1731080650000|2024-11-08 15:44:10|||||||||151
1731080660000|2024-11-08 15:44:20|||||||||4
1731080670000|2024-11-08 15:44:30|||||||||1
1731080690000|2024-11-08 15:44:50|||||||||2
1731080700000|2024-11-08 15:45:00|||||||||4
1731080720000|2024-11-08 15:45:20|||||||||1
1731080730000|2024-11-08 15:45:30|||||||||54
1731080740000|2024-11-08 15:45:40|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|25
1731080760000|2024-11-08 15:46:00|||||||||1
1731080770000|2024-11-08 15:46:10|||||||||1
1731080780000|2024-11-08 15:46:20|||||||||4
1731080790000|2024-11-08 15:46:30|||||||||2
1731080800000|2024-11-08 15:46:40|||||||||1
1731080810000|2024-11-08 15:46:50|||||||||6
1731080820000|2024-11-08 15:47:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|104
1731080830000|2024-11-08 15:47:10|||||||||1
1731080850000|2024-11-08 15:47:30|||||||||2
1731080860000|2024-11-08 15:47:40|||||||||4
1731080880000|2024-11-08 15:48:00|||||||||1
1731080890000|2024-11-08 15:48:10|||||||||1
1731080900000|2024-11-08 15:48:20|||||||||1
1731080910000|2024-11-08 15:48:30|||||||||4
1731080920000|2024-11-08 15:48:40|||||||||3
1731080950000|2024-11-08 15:49:10|||||||||6
1731080960000|2024-11-08 15:49:20|||||||||2
1731080970000|2024-11-08 15:49:30|||||||||2
1731080990000|2024-11-08 15:49:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|301
1731081010000|2024-11-08 15:50:10|||||||||1
1731081020000|2024-11-08 15:50:20|||||||||1
1731081030000|2024-11-08 15:50:30|||||||||1
1731081040000|2024-11-08 15:50:40|||||||||1
1731081060000|2024-11-08 15:51:00|||||||||1
1731081080000|2024-11-08 15:51:20|||||||||2
1731081090000|2024-11-08 15:51:30|||||||||1
1731081110000|2024-11-08 15:51:50|||||||||1
1731081130000|2024-11-08 15:52:10|||||||||2
1731081140000|2024-11-08 15:52:20|||||||||1
1731081150000|2024-11-08 15:52:30|||||||||1
1731081160000|2024-11-08 15:52:40|||||||||1
1731081180000|2024-11-08 15:53:00|||||||||1
1731081200000|2024-11-08 15:53:20|||||||||4
1731081220000|2024-11-08 15:53:40|||||||||1
1731081230000|2024-11-08 15:53:50|||||||||4
1731081240000|2024-11-08 15:54:00|||||||||1
1731081250000|2024-11-08 15:54:10|||||||||1
1731081270000|2024-11-08 15:54:30|||||||||1
1731081280000|2024-11-08 15:54:40|||||||||1
1731081290000|2024-11-08 15:54:50|||||||||2
1731081300000|2024-11-08 15:55:00|||||||||1
1731081310000|2024-11-08 15:55:10|||||||||1
1731081320000|2024-11-08 15:55:20|||||||||1
1731081330000|2024-11-08 15:55:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|101
1731081340000|2024-11-08 15:55:40|||||||||2
1731081350000|2024-11-08 15:55:50|||||||||4
1731081360000|2024-11-08 15:56:00|||||||||2
1731081380000|2024-11-08 15:56:20|||||||||6
1731081400000|2024-11-08 15:56:40|||||||||13
1731081410000|2024-11-08 15:56:50|||||||||10
1731081420000|2024-11-08 15:57:00|||||||||4
1731081430000|2024-11-08 15:57:10|||||||||1
1731081440000|2024-11-08 15:57:20|||||||||1
1731081450000|2024-11-08 15:57:30|||||||||7
1731081470000|2024-11-08 15:57:50|||||||||1
1731081480000|2024-11-08 15:58:00|||||||||1
1731081490000|2024-11-08 15:58:10|||||||||1
1731081500000|2024-11-08 15:58:20|||||||||1
1731081510000|2024-11-08 15:58:30|||||||||6
1731081520000|2024-11-08 15:58:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|51
1731081530000|2024-11-08 15:58:50|||||||||1
1731081540000|2024-11-08 15:59:00|||||||||4
1731081550000|2024-11-08 15:59:10|||||||||1
1731081570000|2024-11-08 15:59:30|||||||||3
1731081580000|2024-11-08 15:59:40|||||||||1
1731081590000|2024-11-08 15:59:50|||||||||2
1731081600000|2024-11-08 16:00:00|||||||||1
1731081610000|2024-11-08 16:00:10|||||||||1
1731081620000|2024-11-08 16:00:20|||||||||193
1731081630000|2024-11-08 16:00:30|||||||||1
1731081640000|2024-11-08 16:00:40|||||||||2
1731081650000|2024-11-08 16:00:50|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|74
1731081660000|2024-11-08 16:01:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|27
1731081670000|2024-11-08 16:01:10|||||||||2
1731081680000|2024-11-08 16:01:20|||||||||4
1731081710000|2024-11-08 16:01:50|||||||||2
1731081720000|2024-11-08 16:02:00|||||||||2
1731081730000|2024-11-08 16:02:10|||||||||7
1731081750000|2024-11-08 16:02:30|||||||||3
1731081760000|2024-11-08 16:02:40|||||||||4
1731081770000|2024-11-08 16:02:50|||||||||1
1731081790000|2024-11-08 16:03:10|||||||||2
1731081800000|2024-11-08 16:03:20|||||||||5
1731081820000|2024-11-08 16:03:40|||||||||3
1731081830000|2024-11-08 16:03:50|||||||||11
1731081840000|2024-11-08 16:04:00|||||||||3
1731081850000|2024-11-08 16:04:10|||||||||6
1731081860000|2024-11-08 16:04:20|||||||||13
1731081870000|2024-11-08 16:04:30|||||||||2
1731081880000|2024-11-08 16:04:40|||||||||5
1731081890000|2024-11-08 16:04:50|||||||||23
1731081900000|2024-11-08 16:05:00|||||||||5
1731081910000|2024-11-08 16:05:10|||||||||1
1731081920000|2024-11-08 16:05:20|||||||||4
1731081930000|2024-11-08 16:05:30|||||||||8
1731081940000|2024-11-08 16:05:40|||||||||1
1731081950000|2024-11-08 16:05:50|||||||||7
1731081960000|2024-11-08 16:06:00|||||||||5
1731081970000|2024-11-08 16:06:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|149
1731081980000|2024-11-08 16:06:20|||||||||4
1731081990000|2024-11-08 16:06:30|||||||||3
1731082000000|2024-11-08 16:06:40|||||||||2
1731082010000|2024-11-08 16:06:50|||||||||5
1731082020000|2024-11-08 16:07:00|||||||||3
1731082030000|2024-11-08 16:07:10|||||||||5
1731082040000|2024-11-08 16:07:20|||||||||4
1731082050000|2024-11-08 16:07:30|||||||||1
1731082060000|2024-11-08 16:07:40|||||||||4
1731082070000|2024-11-08 16:07:50|||||||||5
1731082090000|2024-11-08 16:08:10|||||||||3
1731082100000|2024-11-08 16:08:20|||||||||6
1731082120000|2024-11-08 16:08:40|||||||||4
1731082130000|2024-11-08 16:08:50|||||||||4
1731082140000|2024-11-08 16:09:00|||||||||2
1731082150000|2024-11-08 16:09:10|||||||||4
1731082160000|2024-11-08 16:09:20|||||||||5
1731082170000|2024-11-08 16:09:30|||||||||5
1731082180000|2024-11-08 16:09:40|||||||||5
1731082190000|2024-11-08 16:09:50|||||||||10
1731082210000|2024-11-08 16:10:10|||||||||1
1731082220000|2024-11-08 16:10:20|||||||||4
1731082230000|2024-11-08 16:10:30|||||||||2
1731082240000|2024-11-08 16:10:40|||||||||5
1731082250000|2024-11-08 16:10:50|||||||||3
1731082260000|2024-11-08 16:11:00|||||||||4
1731082270000|2024-11-08 16:11:10|||||||||4
1731082280000|2024-11-08 16:11:20|||||||||1
1731082300000|2024-11-08 16:11:40|||||||||5
1731082310000|2024-11-08 16:11:50|||||||||1
1731082330000|2024-11-08 16:12:10|||||||||7
1731082340000|2024-11-08 16:12:20|||||||||1
1731082350000|2024-11-08 16:12:30|||||||||1
1731082370000|2024-11-08 16:12:50|||||||||6
1731082390000|2024-11-08 16:13:10|||||||||9
1731082400000|2024-11-08 16:13:20|||||||||1
1731082410000|2024-11-08 16:13:30|||||||||1
1731082420000|2024-11-08 16:13:40|||||||||6
1731082430000|2024-11-08 16:13:50|||||||||1
1731082440000|2024-11-08 16:14:00|||||||||1
1731082460000|2024-11-08 16:14:20|||||||||2
1731082470000|2024-11-08 16:14:30|||||||||6
1731082480000|2024-11-08 16:14:40|||||||||4
1731082490000|2024-11-08 16:14:50|||||||||5
1731082530000|2024-11-08 16:15:30|||||||||5
1731082550000|2024-11-08 16:15:50|||||||||1
1731082580000|2024-11-08 16:16:20|||||||||7
1731082620000|2024-11-08 16:17:00|||||||||1
1731082630000|2024-11-08 16:17:10|||||||||5
1731082660000|2024-11-08 16:17:40|||||||||1
1731082670000|2024-11-08 16:17:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|118
1731082690000|2024-11-08 16:18:10|||||||||4
1731082710000|2024-11-08 16:18:30|||||||||1
1731082740000|2024-11-08 16:19:00|||||||||5
1731082770000|2024-11-08 16:19:30|||||||||5
1731082780000|2024-11-08 16:19:40|||||||||4
1731082790000|2024-11-08 16:19:50|||||||||46
1731082800000|2024-11-08 16:20:00|||||||||9
1731082820000|2024-11-08 16:20:20|||||||||7
1731082860000|2024-11-08 16:21:00|||||||||2
1731082870000|2024-11-08 16:21:10|||||||||4
1731082880000|2024-11-08 16:21:20|||||||||5
1731082900000|2024-11-08 16:21:40|||||||||22
1731082910000|2024-11-08 16:21:50|||||||||4
1731082930000|2024-11-08 16:22:10|||||||||2
1731082940000|2024-11-08 16:22:20|||||||||3
1731082950000|2024-11-08 16:22:30|||||||||5
1731082960000|2024-11-08 16:22:40|||||||||1
1731082970000|2024-11-08 16:22:50|||||||||4
1731082980000|2024-11-08 16:23:00|||||||||1
1731083000000|2024-11-08 16:23:20|||||||||6
1731083010000|2024-11-08 16:23:30|||||||||1
1731083020000|2024-11-08 16:23:40|||||||||6
1731083030000|2024-11-08 16:23:50|||||||||1
1731083040000|2024-11-08 16:24:00|||||||||4
1731083050000|2024-11-08 16:24:10|||||||||1
1731083060000|2024-11-08 16:24:20|||||||||7
1731083080000|2024-11-08 16:24:40|||||||||9
1731083090000|2024-11-08 16:24:50|||||||||1
1731083100000|2024-11-08 16:25:00|||||||||9
1731083120000|2024-11-08 16:25:20|||||||||4
1731083140000|2024-11-08 16:25:40|||||||||6
1731083150000|2024-11-08 16:25:50|||||||||1
1731083160000|2024-11-08 16:26:00|||||||||1
1731083170000|2024-11-08 16:26:10|||||||||6
1731083180000|2024-11-08 16:26:20|||||||||3
1731083190000|2024-11-08 16:26:30|||||||||4
1731083200000|2024-11-08 16:26:40|||||||||1
1731083220000|2024-11-08 16:27:00|||||||||6
1731083230000|2024-11-08 16:27:10|||||||||1
1731083250000|2024-11-08 16:27:30|||||||||6
1731083260000|2024-11-08 16:27:40|||||||||2
1731083280000|2024-11-08 16:28:00|||||||||4
1731083300000|2024-11-08 16:28:20|||||||||9
1731083310000|2024-11-08 16:28:30|||||||||5
1731083330000|2024-11-08 16:28:50|||||||||9
1731083340000|2024-11-08 16:29:00|||||||||10
1731083350000|2024-11-08 16:29:10|||||||||1
1731083360000|2024-11-08 16:29:20|||||||||8
1731083370000|2024-11-08 16:29:30|||||||||2
1731083380000|2024-11-08 16:29:40|||||||||11
1731083390000|2024-11-08 16:29:50|||||||||17
1731083400000|2024-11-08 16:30:00|||||||||1
1731083410000|2024-11-08 16:30:10|||||||||1
1731083420000|2024-11-08 16:30:20|||||||||2
1731083430000|2024-11-08 16:30:30|||||||||2
1731083440000|2024-11-08 16:30:40|||||||||1
1731083450000|2024-11-08 16:30:50|||||||||2
1731083460000|2024-11-08 16:31:00|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|29
1731083510000|2024-11-08 16:31:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|15
1731083580000|2024-11-08 16:33:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731083590000|2024-11-08 16:33:10|||||||||1
1731083720000|2024-11-08 16:35:20|||||||||1
1731083770000|2024-11-08 16:36:10|||||||||1
1731083790000|2024-11-08 16:36:30|||||||||1
1731083820000|2024-11-08 16:37:00|||||||||2
1731083830000|2024-11-08 16:37:10|||||||||1
1731083850000|2024-11-08 16:37:30|||||||||1
1731083880000|2024-11-08 16:38:00|||||||||1
1731083910000|2024-11-08 16:38:30|||||||||181
1731083920000|2024-11-08 16:38:40|||||||||4
1731083940000|2024-11-08 16:39:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|119
1731083950000|2024-11-08 16:39:10|16.35|16.27|16.4|16.32|16.4|16.32|16.35|16.27|83
1731083960000|2024-11-08 16:39:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731083970000|2024-11-08 16:39:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731084070000|2024-11-08 16:41:10|||||||||30
1731084100000|2024-11-08 16:41:40|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|43
1731084390000|2024-11-08 16:46:30|||||||||1
1731084400000|2024-11-08 16:46:40|||||||||1
1731084430000|2024-11-08 16:47:10|||||||||1
1731084440000|2024-11-08 16:47:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|19
1731084450000|2024-11-08 16:47:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1731084460000|2024-11-08 16:47:40|||||||||27
1731084480000|2024-11-08 16:48:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1731084500000|2024-11-08 16:48:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731084530000|2024-11-08 16:48:50|||||||||1
1731084540000|2024-11-08 16:49:00|||||||||1
1731084630000|2024-11-08 16:50:30|||||||||1
1731084640000|2024-11-08 16:50:40|||||||||43
1731084660000|2024-11-08 16:51:00|||||||||2
1731084700000|2024-11-08 16:51:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|20
1731084760000|2024-11-08 16:52:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|27
1731084770000|2024-11-08 16:52:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|16
1731084860000|2024-11-08 16:54:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731084900000|2024-11-08 16:55:00|16.29|16.21|16.25|16.17|16.29|16.21|16.25|16.17|36
1731084920000|2024-11-08 16:55:20|||||||||1
1731084960000|2024-11-08 16:56:00|||||||||1
1731084980000|2024-11-08 16:56:20|16.29|16.21|16.29|16.21|16.29|16.21|16.27|16.19|200
1731085000000|2024-11-08 16:56:40|||||||||81
1731085010000|2024-11-08 16:56:50|||||||||1
1731085070000|2024-11-08 16:57:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|10
1731085080000|2024-11-08 16:58:00|||||||||1
1731085090000|2024-11-08 16:58:10|||||||||1
1731085100000|2024-11-08 16:58:20|||||||||5
1731085120000|2024-11-08 16:58:40|||||||||11
1731085130000|2024-11-08 16:58:50|||||||||7
1731085140000|2024-11-08 16:59:00|||||||||6
1731085190000|2024-11-08 16:59:50|||||||||20
1731085220000|2024-11-08 17:00:20|||||||||2
1731085240000|2024-11-08 17:00:40|||||||||3
1731085370000|2024-11-08 17:02:50|||||||||1
1731085560000|2024-11-08 17:06:00|||||||||3
1731085570000|2024-11-08 17:06:10|||||||||1
1731085640000|2024-11-08 17:07:20|||||||||1
1731085680000|2024-11-08 17:08:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731085690000|2024-11-08 17:08:10|||||||||1
1731085720000|2024-11-08 17:08:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1731085730000|2024-11-08 17:08:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731085750000|2024-11-08 17:09:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|36
1731085860000|2024-11-08 17:11:00|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1731086050000|2024-11-08 17:14:10|||||||||3
1731086060000|2024-11-08 17:14:20|||||||||1
1731086070000|2024-11-08 17:14:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|143
1731086270000|2024-11-08 17:17:50|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1731086280000|2024-11-08 17:18:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|52
1731086290000|2024-11-08 17:18:10|||||||||1
1731086300000|2024-11-08 17:18:20|||||||||1
1731086390000|2024-11-08 17:19:50|||||||||1
1731086400000|2024-11-08 17:20:00|||||||||1
1731086410000|2024-11-08 17:20:10|||||||||2
1731086500000|2024-11-08 17:21:40|||||||||1
1731086510000|2024-11-08 17:21:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|37
1731086520000|2024-11-08 17:22:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731086610000|2024-11-08 17:23:30|||||||||9
1731086780000|2024-11-08 17:26:20|||||||||1
1731086840000|2024-11-08 17:27:20|||||||||1
1731086870000|2024-11-08 17:27:50|||||||||1
1731086900000|2024-11-08 17:28:20|||||||||2
1731086920000|2024-11-08 17:28:40|||||||||1
1731086960000|2024-11-08 17:29:20|||||||||1
1731086980000|2024-11-08 17:29:40|||||||||1
1731086990000|2024-11-08 17:29:50|||||||||2
1731087080000|2024-11-08 17:31:20|||||||||1
1731087120000|2024-11-08 17:32:00|||||||||1
1731087140000|2024-11-08 17:32:20|||||||||2
1731087170000|2024-11-08 17:32:50|||||||||1
1731087200000|2024-11-08 17:33:20|||||||||1
1731087230000|2024-11-08 17:33:50|||||||||10
1731087240000|2024-11-08 17:34:00|||||||||1
1731087250000|2024-11-08 17:34:10|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|85
1731087350000|2024-11-08 17:35:50|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|40
1731087370000|2024-11-08 17:36:10|||||||||11
1731087510000|2024-11-08 17:38:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|86
1731087560000|2024-11-08 17:39:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|10
1731087570000|2024-11-08 17:39:30|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1731087590000|2024-11-08 17:39:50|||||||||3
1731087630000|2024-11-08 17:40:30|||||||||1
1731087640000|2024-11-08 17:40:40|||||||||1
1731087800000|2024-11-08 17:43:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|1
1731087840000|2024-11-08 17:44:00|||||||||1
1731087850000|2024-11-08 17:44:10|||||||||1
1731087870000|2024-11-08 17:44:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731087930000|2024-11-08 17:45:30|||||||||2
1731087960000|2024-11-08 17:46:00|||||||||1
1731087980000|2024-11-08 17:46:20|||||||||108
1731088010000|2024-11-08 17:46:50|||||||||1
1731088040000|2024-11-08 17:47:20|||||||||1
1731088070000|2024-11-08 17:47:50|||||||||1
1731088120000|2024-11-08 17:48:40|||||||||1
1731088130000|2024-11-08 17:48:50|||||||||1
1731088160000|2024-11-08 17:49:20|||||||||1
1731088200000|2024-11-08 17:50:00|||||||||1
1731088230000|2024-11-08 17:50:30|||||||||1
1731088240000|2024-11-08 17:50:40|||||||||1
1731088270000|2024-11-08 17:51:10|||||||||1
1731088320000|2024-11-08 17:52:00|||||||||2
1731088410000|2024-11-08 17:53:30|||||||||1
1731088430000|2024-11-08 17:53:50|||||||||3
1731088490000|2024-11-08 17:54:50|||||||||1
1731088510000|2024-11-08 17:55:10|||||||||1
1731088570000|2024-11-08 17:56:10|||||||||1
1731088590000|2024-11-08 17:56:30|||||||||2
1731088640000|2024-11-08 17:57:20|||||||||1
1731088670000|2024-11-08 17:57:50|||||||||1
1731088690000|2024-11-08 17:58:10|||||||||1
1731089100000|2024-11-08 18:05:00|||||||||6
1731089760000|2024-11-08 18:16:00|||||||||176
1731090120000|2024-11-08 18:22:00|||||||||8
1731090620000|2024-11-08 18:30:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731090630000|2024-11-08 18:30:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731090830000|2024-11-08 18:33:50|||||||||42
1731090860000|2024-11-08 18:34:20|||||||||6
1731091900000|2024-11-08 18:51:40|||||||||90
1731093500000|2024-11-08 19:18:20|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|74
1731094570000|2024-11-08 19:36:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|100
1731094590000|2024-11-08 19:36:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731094820000|2024-11-08 19:40:20|||||||||9
1731094840000|2024-11-08 19:40:40|||||||||1
1731094850000|2024-11-08 19:40:50|||||||||6
1731095150000|2024-11-08 19:45:50|||||||||20
1731095480000|2024-11-08 19:51:20|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1731095500000|2024-11-08 19:51:40|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|61
1731095550000|2024-11-08 19:52:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731096080000|2024-11-08 20:01:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|110
1731096300000|2024-11-08 20:05:00|||||||||41
1731096380000|2024-11-08 20:06:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|37
1731096400000|2024-11-08 20:06:40|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1731096480000|2024-11-08 20:08:00|||||||||1
1731096570000|2024-11-08 20:09:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731096590000|2024-11-08 20:09:50|16.39|16.31|16.39|16.31|16.4|16.32|16.39|16.31|20
1731097450000|2024-11-08 20:24:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731097530000|2024-11-08 20:25:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|42
1731097620000|2024-11-08 20:27:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|4
1731097920000|2024-11-08 20:32:00|||||||||1
1731098070000|2024-11-08 20:34:30|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|4
1731098360000|2024-11-08 20:39:20|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|6
1731098700000|2024-11-08 20:45:00|||||||||63
1731098840000|2024-11-08 20:47:20|||||||||2
1731098980000|2024-11-08 20:49:40|||||||||22
1731098990000|2024-11-08 20:49:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|187
1731099000000|2024-11-08 20:50:00|||||||||10
1731099200000|2024-11-08 20:53:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|16
1731099320000|2024-11-08 20:55:20|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1731099370000|2024-11-08 20:56:10|||||||||9
1731099390000|2024-11-08 20:56:30|||||||||1
1731099480000|2024-11-08 20:58:00|16.26|16.18|16.26|16.18|16.28|16.2|16.26|16.18|3
1731099490000|2024-11-08 20:58:10|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|1
1731099500000|2024-11-08 20:58:20|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1731099510000|2024-11-08 20:58:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|2
1731099540000|2024-11-08 20:59:00|16.23|16.15|16.23|16.15|16.23|16.15|16.22|16.14|36
1731099550000|2024-11-08 20:59:10|16.19|16.11|16.23|16.15|16.23|16.15|16.19|16.11|25
1731099560000|2024-11-08 20:59:20|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1731099570000|2024-11-08 20:59:30|||||||||5
1731099590000|2024-11-08 20:59:50|16.22|16.14|16.27|16.19|16.27|16.19|16.22|16.14|40
1731099600000|2024-11-08 21:00:00|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|0
1731284100000|2024-11-11 00:15:00|16.39|16.09|16.39|16.09|16.39|16.09|16.39|16.09|0
1731284140000|2024-11-11 00:15:40|16.37|16.07|16.37|16.07|16.37|16.07|16.37|16.07|0
1731284400000|2024-11-11 00:20:00|16.34|16.09|16.35|16.1|16.35|16.1|16.34|16.09|0
1731284410000|2024-11-11 00:20:10|16.36|16.11|16.36|16.11|16.36|16.11|16.36|16.11|0
1731284440000|2024-11-11 00:20:40|16.39|16.09|16.39|16.09|16.39|16.09|16.39|16.09|0
1731284490000|2024-11-11 00:21:30|16.36|16.11|16.36|16.11|16.36|16.11|16.36|16.11|0
1731284530000|2024-11-11 00:22:10|16.38|16.08|16.38|16.08|16.38|16.08|16.38|16.08|0
1731284660000|2024-11-11 00:24:20|16.36|16.11|16.36|16.11|16.36|16.11|16.36|16.11|0
1731284780000|2024-11-11 00:26:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731284810000|2024-11-11 00:26:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731284850000|2024-11-11 00:27:30|16.31|16.23|16.28|16.2|16.39|16.26|16.28|16.09|8
1731284860000|2024-11-11 00:27:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731284880000|2024-11-11 00:28:00|16.25|16.17|16.24|16.16|16.25|16.17|16.24|16.16|1
1731284910000|2024-11-11 00:28:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1731284920000|2024-11-11 00:28:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731284930000|2024-11-11 00:28:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|3
1731284940000|2024-11-11 00:29:00|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|2
1731284950000|2024-11-11 00:29:10|16.26|16.18|16.25|16.17|16.28|16.2|16.25|16.17|1
1731284960000|2024-11-11 00:29:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1731284970000|2024-11-11 00:29:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1731284980000|2024-11-11 00:29:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1731285020000|2024-11-11 00:30:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|1
1731285050000|2024-11-11 00:30:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731285180000|2024-11-11 00:33:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731285190000|2024-11-11 00:33:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731285270000|2024-11-11 00:34:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731285280000|2024-11-11 00:34:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|7
1731285290000|2024-11-11 00:34:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1731285300000|2024-11-11 00:35:00|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|3
1731285310000|2024-11-11 00:35:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|2
1731285330000|2024-11-11 00:35:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1731285420000|2024-11-11 00:37:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731286300000|2024-11-11 00:51:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731286310000|2024-11-11 00:51:50|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1731286340000|2024-11-11 00:52:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731286540000|2024-11-11 00:55:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|3
1731286570000|2024-11-11 00:56:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731286590000|2024-11-11 00:56:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731286600000|2024-11-11 00:56:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731287010000|2024-11-11 01:03:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731287020000|2024-11-11 01:03:40|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1731287070000|2024-11-11 01:04:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731287080000|2024-11-11 01:04:40|16.27|16.19|16.27|16.19|16.27|16.19|16.26|16.18|0
1731287120000|2024-11-11 01:05:20|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1731287130000|2024-11-11 01:05:30|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|2
1731288200000|2024-11-11 01:23:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731288230000|2024-11-11 01:23:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731288250000|2024-11-11 01:24:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731288260000|2024-11-11 01:24:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731288290000|2024-11-11 01:24:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731288340000|2024-11-11 01:25:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731288420000|2024-11-11 01:27:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731288490000|2024-11-11 01:28:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731288540000|2024-11-11 01:29:00|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|0
1731288560000|2024-11-11 01:29:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731288630000|2024-11-11 01:30:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731288640000|2024-11-11 01:30:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731288980000|2024-11-11 01:36:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731289000000|2024-11-11 01:36:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731289540000|2024-11-11 01:45:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731289570000|2024-11-11 01:46:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731289770000|2024-11-11 01:49:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731289860000|2024-11-11 01:51:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731289930000|2024-11-11 01:52:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731289960000|2024-11-11 01:52:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731289980000|2024-11-11 01:53:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731290080000|2024-11-11 01:54:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731290370000|2024-11-11 01:59:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731290410000|2024-11-11 02:00:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731290450000|2024-11-11 02:00:50|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|0
1731290460000|2024-11-11 02:01:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731290470000|2024-11-11 02:01:10|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|0
1731290490000|2024-11-11 02:01:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731290510000|2024-11-11 02:01:50|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|0
1731290540000|2024-11-11 02:02:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731290580000|2024-11-11 02:03:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731290600000|2024-11-11 02:03:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731290610000|2024-11-11 02:03:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731290620000|2024-11-11 02:03:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731290670000|2024-11-11 02:04:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731290690000|2024-11-11 02:04:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731290760000|2024-11-11 02:06:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731290800000|2024-11-11 02:06:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731290830000|2024-11-11 02:07:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731290880000|2024-11-11 02:08:00|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|0
1731290890000|2024-11-11 02:08:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731290950000|2024-11-11 02:09:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731290970000|2024-11-11 02:09:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731290980000|2024-11-11 02:09:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731291000000|2024-11-11 02:10:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731291370000|2024-11-11 02:16:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1731291400000|2024-11-11 02:16:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731291410000|2024-11-11 02:16:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1731291490000|2024-11-11 02:18:10|16.24|16.16|16.21|16.13|16.24|16.16|16.21|16.13|0
1731292720000|2024-11-11 02:38:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|27
1731292730000|2024-11-11 02:38:50|||||||||24
1731293110000|2024-11-11 02:45:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1731293130000|2024-11-11 02:45:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731293170000|2024-11-11 02:46:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1731293200000|2024-11-11 02:46:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731293410000|2024-11-11 02:50:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1731293550000|2024-11-11 02:52:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731293590000|2024-11-11 02:53:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1731293610000|2024-11-11 02:53:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731293770000|2024-11-11 02:56:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1731293850000|2024-11-11 02:57:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731293890000|2024-11-11 02:58:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1731293940000|2024-11-11 02:59:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731294010000|2024-11-11 03:00:10|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|0
1731294030000|2024-11-11 03:00:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731294300000|2024-11-11 03:05:00|16.2|16.12|16.17|16.09|16.2|16.12|16.17|16.09|5
1731294320000|2024-11-11 03:05:20|16.1|16.02|16.17|16.09|16.21|16.13|16.09|16.01|28
1731294330000|2024-11-11 03:05:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731294340000|2024-11-11 03:05:40|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|12
1731294350000|2024-11-11 03:05:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1731294360000|2024-11-11 03:06:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731294370000|2024-11-11 03:06:10|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|1
1731294380000|2024-11-11 03:06:20|||||||||1
1731294390000|2024-11-11 03:06:30|||||||||1
1731294400000|2024-11-11 03:06:40|||||||||1
1731294440000|2024-11-11 03:07:20|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|1
1731294450000|2024-11-11 03:07:30|||||||||1
1731294470000|2024-11-11 03:07:50|||||||||1
1731294480000|2024-11-11 03:08:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1731294490000|2024-11-11 03:08:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731294800000|2024-11-11 03:13:20|||||||||1
1731294980000|2024-11-11 03:16:20|||||||||1
1731295130000|2024-11-11 03:18:50|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1731295140000|2024-11-11 03:19:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1731295170000|2024-11-11 03:19:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731295180000|2024-11-11 03:19:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731295270000|2024-11-11 03:21:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731295280000|2024-11-11 03:21:20|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731295570000|2024-11-11 03:26:10|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1731295620000|2024-11-11 03:27:00|16.23|16.15|16.23|16.15|16.23|16.15|16.22|16.14|0
1731295650000|2024-11-11 03:27:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731295660000|2024-11-11 03:27:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731295730000|2024-11-11 03:28:50|16.22|16.14|16.22|16.14|16.23|16.15|16.22|16.14|0
1731295740000|2024-11-11 03:29:00|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1731295820000|2024-11-11 03:30:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731295850000|2024-11-11 03:30:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731295880000|2024-11-11 03:31:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1731295890000|2024-11-11 03:31:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731296010000|2024-11-11 03:33:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731296640000|2024-11-11 03:44:00|16.22|16.14|16.23|16.15|16.23|16.15|16.22|16.14|0
1731296670000|2024-11-11 03:44:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731296710000|2024-11-11 03:45:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731296720000|2024-11-11 03:45:20|16.22|16.14|16.22|16.14|16.23|16.15|16.22|16.14|0
1731296740000|2024-11-11 03:45:40|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731296760000|2024-11-11 03:46:00|16.22|16.14|16.22|16.14|16.23|16.15|16.22|16.14|0
1731296830000|2024-11-11 03:47:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731296880000|2024-11-11 03:48:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731296910000|2024-11-11 03:48:30|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1731296930000|2024-11-11 03:48:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731297030000|2024-11-11 03:50:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731297040000|2024-11-11 03:50:40|16.23|16.15|16.22|16.14|16.23|16.15|16.22|16.14|0
1731297050000|2024-11-11 03:50:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731297160000|2024-11-11 03:52:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731297180000|2024-11-11 03:53:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731297610000|2024-11-11 04:00:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731297620000|2024-11-11 04:00:20|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731297770000|2024-11-11 04:02:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1731298990000|2024-11-11 04:23:10|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1731299000000|2024-11-11 04:23:20|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|4
1731299050000|2024-11-11 04:24:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1731299720000|2024-11-11 04:35:20|||||||||2
1731301980000|2024-11-11 05:13:00|16.15|16.07|16.14|16.06|16.15|16.07|16.14|16.06|1
1731303340000|2024-11-11 05:35:40|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|0
1731303670000|2024-11-11 05:41:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1731303680000|2024-11-11 05:41:20|16.14|16.06|16.15|16.07|16.15|16.07|16.14|16.06|1
1731303690000|2024-11-11 05:41:30|16.13|16.05|16.12|16.04|16.13|16.05|16.12|16.04|1
1731303700000|2024-11-11 05:41:40|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1731304020000|2024-11-11 05:47:00|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1731304050000|2024-11-11 05:47:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731304170000|2024-11-11 05:49:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731304190000|2024-11-11 05:49:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731304250000|2024-11-11 05:50:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731304260000|2024-11-11 05:51:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731304380000|2024-11-11 05:53:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731304700000|2024-11-11 05:58:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731304710000|2024-11-11 05:58:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731304780000|2024-11-11 05:59:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731304790000|2024-11-11 05:59:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731304810000|2024-11-11 06:00:10|16.18|16.1|16.18|16.1|16.19|16.11|16.18|16.1|0
1731304830000|2024-11-11 06:00:30|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|0
1731304940000|2024-11-11 06:02:20|16.19|16.11|16.19|16.11|16.19|16.11|16.18|16.1|0
1731304960000|2024-11-11 06:02:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731305170000|2024-11-11 06:06:10|||||||||1
1731305190000|2024-11-11 06:06:30|||||||||1
1731305200000|2024-11-11 06:06:40|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|0
1731305550000|2024-11-11 06:12:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|0
1731305710000|2024-11-11 06:15:10|16.11|16.03|16.18|16.1|16.18|16.1|16.11|16.03|1
1731305840000|2024-11-11 06:17:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|1
1731305900000|2024-11-11 06:18:20|16.15|16.07|16.13|16.05|16.15|16.07|16.13|16.05|0
1731306030000|2024-11-11 06:20:30|16.1|16.02|16.08|16|16.1|16.02|16.08|16|2
1731306110000|2024-11-11 06:21:50|||||||||18
1731306350000|2024-11-11 06:25:50|16.12|16.04|16.14|16.06|16.14|16.06|16.12|16.04|0
1731306390000|2024-11-11 06:26:30|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1731306720000|2024-11-11 06:32:00|||||||||2
1731307260000|2024-11-11 06:41:00|||||||||1
1731308250000|2024-11-11 06:57:30|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1731308260000|2024-11-11 06:57:40|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1731308320000|2024-11-11 06:58:40|16.14|16.06|16.14|16.06|16.14|16.06|16.14|16.06|0
1731308360000|2024-11-11 06:59:20|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|1
1731308380000|2024-11-11 06:59:40|||||||||2
1731308400000|2024-11-11 07:00:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1731308420000|2024-11-11 07:00:20|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1731308580000|2024-11-11 07:03:00|16.11|16.03|16.11|16.03|16.11|16.03|16.11|16.03|0
1731308620000|2024-11-11 07:03:40|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|1
1731308810000|2024-11-11 07:06:50|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|1
1731309250000|2024-11-11 07:14:10|||||||||1
1731310220000|2024-11-11 07:30:20|16.08|16|16.08|16|16.08|16|16.08|16|0
1731310230000|2024-11-11 07:30:30|||||||||1
1731310300000|2024-11-11 07:31:40|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|27
1731310450000|2024-11-11 07:34:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|1
1731310490000|2024-11-11 07:34:50|||||||||2
1731310660000|2024-11-11 07:37:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|33
1731310680000|2024-11-11 07:38:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1731310690000|2024-11-11 07:38:10|||||||||1
1731311070000|2024-11-11 07:44:30|||||||||30
1731311120000|2024-11-11 07:45:20|||||||||4
1731311890000|2024-11-11 07:58:10|||||||||20
1731312000000|2024-11-11 08:00:00|16.06|15.98|16.03|15.95|16.06|15.98|16.03|15.95|9
1731312010000|2024-11-11 08:00:10|16.02|15.94|16|15.92|16.02|15.94|15.98|15.9|63
1731312020000|2024-11-11 08:00:20|16.02|15.94|16.02|15.94|16.02|15.94|16|15.92|0
1731312040000|2024-11-11 08:00:40|15.98|15.9|16|15.92|16.02|15.94|15.98|15.9|0
1731312050000|2024-11-11 08:00:50|16.02|15.94|16|15.92|16.02|15.94|16|15.92|1
1731312060000|2024-11-11 08:01:00|15.98|15.9|15.97|15.89|15.98|15.9|15.97|15.89|54
1731312100000|2024-11-11 08:01:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|33
1731312110000|2024-11-11 08:01:50|16|15.92|16|15.92|16.02|15.94|16|15.92|0
1731312120000|2024-11-11 08:02:00|16.02|15.94|16.02|15.94|16.02|15.94|16|15.92|0
1731312150000|2024-11-11 08:02:30|16|15.92|16|15.92|16.02|15.94|16|15.92|0
1731312160000|2024-11-11 08:02:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731312190000|2024-11-11 08:03:10|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1731312200000|2024-11-11 08:03:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731312220000|2024-11-11 08:03:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|19
1731312250000|2024-11-11 08:04:10|||||||||31
1731312340000|2024-11-11 08:05:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|5
1731312350000|2024-11-11 08:05:50|16.02|15.94|16|15.92|16.02|15.94|16|15.92|0
1731312360000|2024-11-11 08:06:00|16.02|15.94|16.02|15.94|16.02|15.94|16|15.92|0
1731312370000|2024-11-11 08:06:10|||||||||5
1731312450000|2024-11-11 08:07:30|16.03|15.95|16.03|15.95|16.03|15.95|16.02|15.94|28
1731312470000|2024-11-11 08:07:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|2
1731312590000|2024-11-11 08:09:50|||||||||19
1731312620000|2024-11-11 08:10:20|15.98|15.9|16.02|15.94|16.02|15.94|15.98|15.9|0
1731312660000|2024-11-11 08:11:00|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|45
1731312690000|2024-11-11 08:11:30|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|5
1731312710000|2024-11-11 08:11:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731312770000|2024-11-11 08:12:50|||||||||5
1731312960000|2024-11-11 08:16:00|||||||||5
1731313020000|2024-11-11 08:17:00|||||||||15
1731313030000|2024-11-11 08:17:10|||||||||10
1731313110000|2024-11-11 08:18:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|129
1731313150000|2024-11-11 08:19:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|33
1731313170000|2024-11-11 08:19:30|||||||||2
1731313200000|2024-11-11 08:20:00|||||||||4
1731313300000|2024-11-11 08:21:40|16.02|15.94|16.02|15.94|16.02|15.94|16|15.92|281
1731313330000|2024-11-11 08:22:10|||||||||5
1731313360000|2024-11-11 08:22:40|||||||||2
1731313380000|2024-11-11 08:23:00|||||||||1
1731313430000|2024-11-11 08:23:50|||||||||3
1731313460000|2024-11-11 08:24:20|||||||||1
1731313470000|2024-11-11 08:24:30|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|143
1731313500000|2024-11-11 08:25:00|||||||||1
1731313540000|2024-11-11 08:25:40|||||||||1
1731313550000|2024-11-11 08:25:50|||||||||8
1731313570000|2024-11-11 08:26:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|9
1731313580000|2024-11-11 08:26:20|||||||||2
1731313600000|2024-11-11 08:26:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|3
1731313650000|2024-11-11 08:27:30|||||||||5
1731313740000|2024-11-11 08:29:00|15.98|15.9|16.02|15.94|16.02|15.94|15.98|15.9|0
1731313760000|2024-11-11 08:29:20|16|15.92|16|15.92|16|15.92|16|15.92|0
1731313770000|2024-11-11 08:29:30|16.02|15.94|16|15.92|16.02|15.94|16|15.92|0
1731313780000|2024-11-11 08:29:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731313800000|2024-11-11 08:30:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1731313810000|2024-11-11 08:30:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731313830000|2024-11-11 08:30:30|16|15.92|16|15.92|16|15.92|15.98|15.9|8
1731313840000|2024-11-11 08:30:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731313910000|2024-11-11 08:31:50|||||||||1
1731313920000|2024-11-11 08:32:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|1
1731313930000|2024-11-11 08:32:10|||||||||1
1731313940000|2024-11-11 08:32:20|||||||||1
1731313950000|2024-11-11 08:32:30|||||||||1
1731313960000|2024-11-11 08:32:40|||||||||1
1731313970000|2024-11-11 08:32:50|||||||||1
1731313980000|2024-11-11 08:33:00|||||||||1
1731314000000|2024-11-11 08:33:20|||||||||1
1731314010000|2024-11-11 08:33:30|||||||||10
1731314020000|2024-11-11 08:33:40|||||||||1
1731314030000|2024-11-11 08:33:50|||||||||3
1731314050000|2024-11-11 08:34:10|||||||||1
1731314060000|2024-11-11 08:34:20|||||||||1
1731314090000|2024-11-11 08:34:50|||||||||2
1731314100000|2024-11-11 08:35:00|||||||||1
1731314120000|2024-11-11 08:35:20|||||||||2
1731314130000|2024-11-11 08:35:30|||||||||1
1731314140000|2024-11-11 08:35:40|||||||||20
1731314160000|2024-11-11 08:36:00|||||||||2
1731314170000|2024-11-11 08:36:10|||||||||3
1731314180000|2024-11-11 08:36:20|||||||||1
1731314190000|2024-11-11 08:36:30|||||||||10
1731314200000|2024-11-11 08:36:40|||||||||1
1731314220000|2024-11-11 08:37:00|||||||||1
1731314230000|2024-11-11 08:37:10|||||||||2
1731314240000|2024-11-11 08:37:20|||||||||3
1731314330000|2024-11-11 08:38:50|||||||||4
1731314360000|2024-11-11 08:39:20|||||||||1
1731314400000|2024-11-11 08:40:00|||||||||1
1731314410000|2024-11-11 08:40:10|||||||||1
1731314420000|2024-11-11 08:40:20|||||||||1
1731314430000|2024-11-11 08:40:30|||||||||1
1731314440000|2024-11-11 08:40:40|||||||||1
1731314450000|2024-11-11 08:40:50|||||||||1
1731314460000|2024-11-11 08:41:00|||||||||1
1731314470000|2024-11-11 08:41:10|||||||||1
1731314480000|2024-11-11 08:41:20|||||||||1
1731314490000|2024-11-11 08:41:30|||||||||1
1731314500000|2024-11-11 08:41:40|||||||||2
1731314520000|2024-11-11 08:42:00|||||||||1
1731314530000|2024-11-11 08:42:10|||||||||1
1731314540000|2024-11-11 08:42:20|||||||||1
1731314550000|2024-11-11 08:42:30|||||||||2
1731314570000|2024-11-11 08:42:50|||||||||1
1731314840000|2024-11-11 08:47:20|||||||||6
1731315000000|2024-11-11 08:50:00|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|98
1731315130000|2024-11-11 08:52:10|||||||||5
1731315230000|2024-11-11 08:53:50|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1731315260000|2024-11-11 08:54:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731315270000|2024-11-11 08:54:30|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|0
1731315290000|2024-11-11 08:54:50|15.97|15.89|15.99|15.91|15.99|15.91|15.97|15.89|0
1731315300000|2024-11-11 08:55:00|15.97|15.89|15.99|15.91|15.99|15.91|15.97|15.89|0
1731315310000|2024-11-11 08:55:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731315360000|2024-11-11 08:56:00|16.01|15.93|16.01|15.93|16.02|15.94|16.01|15.93|5
1731315390000|2024-11-11 08:56:30|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|10
1731315400000|2024-11-11 08:56:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|4
1731315430000|2024-11-11 08:57:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|4
1731315460000|2024-11-11 08:57:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731315610000|2024-11-11 09:00:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|11
1731315660000|2024-11-11 09:01:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|2
1731315890000|2024-11-11 09:04:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|153
1731315900000|2024-11-11 09:05:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|21
1731315910000|2024-11-11 09:05:10|16.06|15.98|16.04|15.96|16.06|15.98|16.04|15.96|1
1731315920000|2024-11-11 09:05:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731316010000|2024-11-11 09:06:50|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|0
1731316110000|2024-11-11 09:08:30|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|0
1731316130000|2024-11-11 09:08:50|||||||||2
1731316180000|2024-11-11 09:09:40|||||||||6
1731316300000|2024-11-11 09:11:40|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|2
1731316310000|2024-11-11 09:11:50|16.04|15.96|16.06|15.98|16.06|15.98|16.04|15.96|21
1731316340000|2024-11-11 09:12:20|16.04|15.96|16.02|15.94|16.04|15.96|16.02|15.94|0
1731316360000|2024-11-11 09:12:40|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|0
1731316370000|2024-11-11 09:12:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731316440000|2024-11-11 09:14:00|||||||||22
1731316860000|2024-11-11 09:21:00|||||||||45
1731316870000|2024-11-11 09:21:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|15
1731316900000|2024-11-11 09:21:40|||||||||10
1731317000000|2024-11-11 09:23:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731317020000|2024-11-11 09:23:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1731317130000|2024-11-11 09:25:30|||||||||6
1731317140000|2024-11-11 09:25:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|2
1731317320000|2024-11-11 09:28:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|2
1731317350000|2024-11-11 09:29:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|7
1731317400000|2024-11-11 09:30:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|68
1731317480000|2024-11-11 09:31:20|||||||||4
1731317570000|2024-11-11 09:32:50|||||||||3
1731317760000|2024-11-11 09:36:00|15.99|15.91|16|15.92|16|15.92|15.98|15.9|122
1731317880000|2024-11-11 09:38:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731317890000|2024-11-11 09:38:10|16|15.92|16|15.92|16|15.92|16|15.92|0
1731317910000|2024-11-11 09:38:30|||||||||25
1731318030000|2024-11-11 09:40:30|||||||||3
1731318040000|2024-11-11 09:40:40|||||||||1
1731318070000|2024-11-11 09:41:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731318090000|2024-11-11 09:41:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1731318130000|2024-11-11 09:42:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731318160000|2024-11-11 09:42:40|||||||||1
1731318300000|2024-11-11 09:45:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1731318350000|2024-11-11 09:45:50|||||||||1
1731318370000|2024-11-11 09:46:10|16|15.92|16|15.92|16|15.92|15.98|15.9|34
1731318380000|2024-11-11 09:46:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731318540000|2024-11-11 09:49:00|||||||||1
1731318550000|2024-11-11 09:49:10|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1731318720000|2024-11-11 09:52:00|||||||||1
1731318920000|2024-11-11 09:55:20|||||||||1
1731319110000|2024-11-11 09:58:30|||||||||1
1731319140000|2024-11-11 09:59:00|||||||||238
1731319150000|2024-11-11 09:59:10|||||||||1
1731319380000|2024-11-11 10:03:00|||||||||1
1731319510000|2024-11-11 10:05:10|||||||||124
1731319530000|2024-11-11 10:05:30|||||||||5
1731319570000|2024-11-11 10:06:10|||||||||1
1731319650000|2024-11-11 10:07:30|||||||||1
1731319730000|2024-11-11 10:08:50|||||||||1
1731319770000|2024-11-11 10:09:30|||||||||50
1731319810000|2024-11-11 10:10:10|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|20
1731319820000|2024-11-11 10:10:20|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|21
1731319840000|2024-11-11 10:10:40|||||||||20
1731319850000|2024-11-11 10:10:50|||||||||9
1731319910000|2024-11-11 10:11:50|||||||||1
1731319990000|2024-11-11 10:13:10|||||||||1
1731320090000|2024-11-11 10:14:50|||||||||1
1731320340000|2024-11-11 10:19:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|10
1731320380000|2024-11-11 10:19:40|||||||||4
1731320450000|2024-11-11 10:20:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731320500000|2024-11-11 10:21:40|||||||||9
1731320620000|2024-11-11 10:23:40|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|11
1731320640000|2024-11-11 10:24:00|||||||||3
1731320670000|2024-11-11 10:24:30|||||||||1
1731320700000|2024-11-11 10:25:00|||||||||1
1731320730000|2024-11-11 10:25:30|||||||||1
1731320750000|2024-11-11 10:25:50|||||||||1
1731320780000|2024-11-11 10:26:20|||||||||1
1731320810000|2024-11-11 10:26:50|||||||||1
1731320850000|2024-11-11 10:27:30|||||||||1
1731320880000|2024-11-11 10:28:00|||||||||1
1731320930000|2024-11-11 10:28:50|||||||||1
1731320950000|2024-11-11 10:29:10|||||||||2
1731320960000|2024-11-11 10:29:20|||||||||1
1731320990000|2024-11-11 10:29:50|||||||||1
1731321040000|2024-11-11 10:30:40|||||||||2
1731321070000|2024-11-11 10:31:10|||||||||1
1731321110000|2024-11-11 10:31:50|||||||||1
1731321180000|2024-11-11 10:33:00|||||||||1
1731321220000|2024-11-11 10:33:40|||||||||1
1731321250000|2024-11-11 10:34:10|||||||||1
1731321290000|2024-11-11 10:34:50|||||||||1
1731321370000|2024-11-11 10:36:10|||||||||1
1731321410000|2024-11-11 10:36:50|||||||||1
1731321470000|2024-11-11 10:37:50|||||||||1
1731321560000|2024-11-11 10:39:20|||||||||1
1731321570000|2024-11-11 10:39:30|||||||||1
1731321610000|2024-11-11 10:40:10|||||||||1
1731321660000|2024-11-11 10:41:00|||||||||1
1731321980000|2024-11-11 10:46:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|186
1731322010000|2024-11-11 10:46:50|15.95|15.87|15.91|15.83|15.95|15.87|15.91|15.83|0
1731322140000|2024-11-11 10:49:00|||||||||30
1731322320000|2024-11-11 10:52:00|||||||||2
1731322470000|2024-11-11 10:54:30|||||||||430
1731322590000|2024-11-11 10:56:30|||||||||46
1731322650000|2024-11-11 10:57:30|||||||||1
1731322690000|2024-11-11 10:58:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|313
1731322730000|2024-11-11 10:58:50|||||||||1
1731323120000|2024-11-11 11:05:20|||||||||73
1731323130000|2024-11-11 11:05:30|||||||||5
1731323140000|2024-11-11 11:05:40|||||||||1
1731323150000|2024-11-11 11:05:50|||||||||1
1731323180000|2024-11-11 11:06:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|60
1731323210000|2024-11-11 11:06:50|||||||||1
1731323250000|2024-11-11 11:07:30|||||||||1
1731323330000|2024-11-11 11:08:50|||||||||1
1731323360000|2024-11-11 11:09:20|||||||||1
1731323400000|2024-11-11 11:10:00|||||||||1
1731323420000|2024-11-11 11:10:20|||||||||9
1731323430000|2024-11-11 11:10:30|||||||||1
1731323510000|2024-11-11 11:11:50|||||||||1
1731323520000|2024-11-11 11:12:00|||||||||1
1731323550000|2024-11-11 11:12:30|||||||||1
1731323570000|2024-11-11 11:12:50|||||||||1
1731323610000|2024-11-11 11:13:30|||||||||1
1731323700000|2024-11-11 11:15:00|||||||||1
1731323710000|2024-11-11 11:15:10|||||||||1
1731323730000|2024-11-11 11:15:30|||||||||1
1731323780000|2024-11-11 11:16:20|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|187
1731323830000|2024-11-11 11:17:10|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1731323930000|2024-11-11 11:18:50|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1731323980000|2024-11-11 11:19:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1731324040000|2024-11-11 11:20:40|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1731324050000|2024-11-11 11:20:50|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|7
1731324060000|2024-11-11 11:21:00|15.94|15.86|15.94|15.86|15.94|15.86|15.92|15.84|0
1731324070000|2024-11-11 11:21:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1731324080000|2024-11-11 11:21:20|||||||||1
1731324350000|2024-11-11 11:25:50|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1731324360000|2024-11-11 11:26:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1731324370000|2024-11-11 11:26:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1731324410000|2024-11-11 11:26:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1731324550000|2024-11-11 11:29:10|||||||||3
1731324620000|2024-11-11 11:30:20|||||||||2
1731324670000|2024-11-11 11:31:10|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|7
1731325110000|2024-11-11 11:38:30|||||||||2
1731325260000|2024-11-11 11:41:00|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|11
1731325460000|2024-11-11 11:44:20|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|12
1731325540000|2024-11-11 11:45:40|||||||||1
1731325580000|2024-11-11 11:46:20|||||||||1
1731325610000|2024-11-11 11:46:50|||||||||1
1731325640000|2024-11-11 11:47:20|||||||||1
1731325650000|2024-11-11 11:47:30|||||||||2
1731325680000|2024-11-11 11:48:00|||||||||1
1731325740000|2024-11-11 11:49:00|||||||||3
1731325790000|2024-11-11 11:49:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|21
1731325830000|2024-11-11 11:50:30|||||||||1
1731325870000|2024-11-11 11:51:10|||||||||1
1731325930000|2024-11-11 11:52:10|||||||||1
1731326020000|2024-11-11 11:53:40|||||||||1
1731326060000|2024-11-11 11:54:20|||||||||1
1731326130000|2024-11-11 11:55:30|||||||||1
1731326190000|2024-11-11 11:56:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731326200000|2024-11-11 11:56:40|||||||||1
1731326280000|2024-11-11 11:58:00|||||||||1
1731326400000|2024-11-11 12:00:00|||||||||1
1731326770000|2024-11-11 12:06:10|||||||||1
1731326800000|2024-11-11 12:06:40|||||||||1
1731326830000|2024-11-11 12:07:10|||||||||1
1731326850000|2024-11-11 12:07:30|||||||||1
1731326870000|2024-11-11 12:07:50|||||||||1
1731326890000|2024-11-11 12:08:10|||||||||1
1731326930000|2024-11-11 12:08:50|||||||||1
1731326950000|2024-11-11 12:09:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|95
1731327010000|2024-11-11 12:10:10|||||||||14
1731327470000|2024-11-11 12:17:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|83
1731327580000|2024-11-11 12:19:40|||||||||1
1731327700000|2024-11-11 12:21:40|||||||||1
1731327790000|2024-11-11 12:23:10|||||||||1
1731327820000|2024-11-11 12:23:40|||||||||1
1731327850000|2024-11-11 12:24:10|15.89|15.81|15.91|15.83|15.91|15.83|15.89|15.81|0
1731327930000|2024-11-11 12:25:30|||||||||2
1731327950000|2024-11-11 12:25:50|||||||||5
1731327980000|2024-11-11 12:26:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1731327990000|2024-11-11 12:26:30|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|1
1731328010000|2024-11-11 12:26:50|||||||||1
1731328030000|2024-11-11 12:27:10|||||||||1
1731328050000|2024-11-11 12:27:30|||||||||1
1731328060000|2024-11-11 12:27:40|||||||||1
1731328070000|2024-11-11 12:27:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|248
1731328280000|2024-11-11 12:31:20|||||||||1
1731328400000|2024-11-11 12:33:20|||||||||2
1731328410000|2024-11-11 12:33:30|||||||||1
1731328420000|2024-11-11 12:33:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|2
1731328430000|2024-11-11 12:33:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|1
1731328440000|2024-11-11 12:34:00|||||||||5
1731328460000|2024-11-11 12:34:20|||||||||2
1731328490000|2024-11-11 12:34:50|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|141
1731328630000|2024-11-11 12:37:10|||||||||1
1731328740000|2024-11-11 12:39:00|||||||||1
1731328770000|2024-11-11 12:39:30|||||||||1
1731328800000|2024-11-11 12:40:00|||||||||1
1731328830000|2024-11-11 12:40:30|||||||||1
1731328860000|2024-11-11 12:41:00|||||||||2
1731328890000|2024-11-11 12:41:30|||||||||3
1731328910000|2024-11-11 12:41:50|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|3
1731328920000|2024-11-11 12:42:00|||||||||2
1731328930000|2024-11-11 12:42:10|||||||||6
1731328940000|2024-11-11 12:42:20|||||||||2
1731328960000|2024-11-11 12:42:40|||||||||1
1731328980000|2024-11-11 12:43:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|27
1731328990000|2024-11-11 12:43:10|||||||||2
1731329040000|2024-11-11 12:44:00|||||||||1
1731329060000|2024-11-11 12:44:20|||||||||1
1731329090000|2024-11-11 12:44:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|65
1731329200000|2024-11-11 12:46:40|15.89|15.81|15.89|15.81|15.91|15.83|15.87|15.79|0
1731329210000|2024-11-11 12:46:50|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|0
1731329230000|2024-11-11 12:47:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731329450000|2024-11-11 12:50:50|||||||||1
1731329500000|2024-11-11 12:51:40|||||||||1
1731329550000|2024-11-11 12:52:30|||||||||1
1731329630000|2024-11-11 12:53:50|||||||||1
1731329680000|2024-11-11 12:54:40|||||||||1
1731329730000|2024-11-11 12:55:30|||||||||1
1731329820000|2024-11-11 12:57:00|||||||||1
1731329930000|2024-11-11 12:58:50|||||||||1
1731330000000|2024-11-11 13:00:00|||||||||1
1731330010000|2024-11-11 13:00:10|||||||||1
1731330110000|2024-11-11 13:01:50|||||||||1
1731330180000|2024-11-11 13:03:00|15.87|15.79|15.91|15.83|15.91|15.83|15.87|15.79|0
1731330200000|2024-11-11 13:03:20|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1731330210000|2024-11-11 13:03:30|||||||||1
1731330250000|2024-11-11 13:04:10|||||||||5
1731330290000|2024-11-11 13:04:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731330300000|2024-11-11 13:05:00|||||||||1
1731330340000|2024-11-11 13:05:40|||||||||5
1731330400000|2024-11-11 13:06:40|||||||||1
1731330520000|2024-11-11 13:08:40|||||||||50
1731330530000|2024-11-11 13:08:50|||||||||1
1731330680000|2024-11-11 13:11:20|||||||||9
1731330760000|2024-11-11 13:12:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1731331030000|2024-11-11 13:17:10|||||||||1
1731331080000|2024-11-11 13:18:00|||||||||1
1731331120000|2024-11-11 13:18:40|||||||||1
1731331170000|2024-11-11 13:19:30|||||||||1
1731331220000|2024-11-11 13:20:20|||||||||1
1731331250000|2024-11-11 13:20:50|15.89|15.81|15.91|15.83|15.91|15.83|15.89|15.81|258
1731331360000|2024-11-11 13:22:40|||||||||9
1731331420000|2024-11-11 13:23:40|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1731331430000|2024-11-11 13:23:50|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731331620000|2024-11-11 13:27:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1731331670000|2024-11-11 13:27:50|||||||||4
1731331750000|2024-11-11 13:29:10|||||||||1
1731331990000|2024-11-11 13:33:10|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731332040000|2024-11-11 13:34:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|0
1731332070000|2024-11-11 13:34:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731332100000|2024-11-11 13:35:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|325
1731332110000|2024-11-11 13:35:10|||||||||6
1731332160000|2024-11-11 13:36:00|||||||||18
1731332190000|2024-11-11 13:36:30|||||||||18
1731332230000|2024-11-11 13:37:10|||||||||18
1731332660000|2024-11-11 13:44:20|||||||||26
1731332730000|2024-11-11 13:45:30|15.91|15.83|15.91|15.83|15.92|15.84|15.91|15.83|42
1731332740000|2024-11-11 13:45:40|||||||||5
1731332790000|2024-11-11 13:46:30|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|12
1731332850000|2024-11-11 13:47:30|||||||||5
1731332880000|2024-11-11 13:48:00|||||||||94
1731332890000|2024-11-11 13:48:10|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|1
1731332900000|2024-11-11 13:48:20|15.91|15.83|15.92|15.84|15.92|15.84|15.91|15.83|74
1731333460000|2024-11-11 13:57:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1731333620000|2024-11-11 14:00:20|||||||||115
1731333670000|2024-11-11 14:01:10|||||||||2
1731333680000|2024-11-11 14:01:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|1
1731333720000|2024-11-11 14:02:00|16.01|15.93|15.99|15.91|16.01|15.93|15.99|15.91|0
1731333730000|2024-11-11 14:02:10|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|0
1731333930000|2024-11-11 14:05:30|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|0
1731333940000|2024-11-11 14:05:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731333970000|2024-11-11 14:06:10|||||||||9
1731334310000|2024-11-11 14:11:50|||||||||250
1731334320000|2024-11-11 14:12:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|129
1731334410000|2024-11-11 14:13:30|||||||||138
1731334610000|2024-11-11 14:16:50|||||||||9
1731334680000|2024-11-11 14:18:00|15.98|15.9|15.97|15.89|16.01|15.93|15.97|15.89|177
1731334690000|2024-11-11 14:18:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|33
1731334700000|2024-11-11 14:18:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|1
1731334710000|2024-11-11 14:18:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731334820000|2024-11-11 14:20:20|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|43
1731334830000|2024-11-11 14:20:30|16.02|15.94|16.02|15.94|16.02|15.94|16.01|15.93|12
1731334860000|2024-11-11 14:21:00|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|22
1731334880000|2024-11-11 14:21:20|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|20
1731334910000|2024-11-11 14:21:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|103
1731334930000|2024-11-11 14:22:10|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|41
1731335020000|2024-11-11 14:23:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1731335030000|2024-11-11 14:23:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|4
1731335050000|2024-11-11 14:24:10|16.01|15.93|16.01|15.93|16.02|15.94|16.01|15.93|0
1731335060000|2024-11-11 14:24:20|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|0
1731335150000|2024-11-11 14:25:50|16.02|15.94|16.02|15.94|16.02|15.94|16.01|15.93|10
1731335160000|2024-11-11 14:26:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|17
1731335170000|2024-11-11 14:26:10|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|9
1731335190000|2024-11-11 14:26:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|3
1731335260000|2024-11-11 14:27:40|||||||||6
1731335400000|2024-11-11 14:30:00|||||||||2
1731335410000|2024-11-11 14:30:10|||||||||19
1731335460000|2024-11-11 14:31:00|||||||||68
1731335530000|2024-11-11 14:32:10|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|11
1731335540000|2024-11-11 14:32:20|16.01|15.93|15.99|15.91|16.01|15.93|15.97|15.89|0
1731335550000|2024-11-11 14:32:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731335560000|2024-11-11 14:32:40|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|0
1731335570000|2024-11-11 14:32:50|15.99|15.91|15.97|15.89|16.01|15.93|15.97|15.89|0
1731335630000|2024-11-11 14:33:50|||||||||2
1731335790000|2024-11-11 14:36:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|7
1731335800000|2024-11-11 14:36:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|21
1731335810000|2024-11-11 14:36:50|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|7
1731335830000|2024-11-11 14:37:10|||||||||6
1731335910000|2024-11-11 14:38:30|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|4
1731335920000|2024-11-11 14:38:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731335960000|2024-11-11 14:39:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1731335970000|2024-11-11 14:39:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731336080000|2024-11-11 14:41:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|6
1731336100000|2024-11-11 14:41:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|2
1731336110000|2024-11-11 14:41:50|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|0
1731336120000|2024-11-11 14:42:00|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|0
1731336130000|2024-11-11 14:42:10|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|0
1731336150000|2024-11-11 14:42:30|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|0
1731336160000|2024-11-11 14:42:40|||||||||18
1731336200000|2024-11-11 14:43:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|1
1731336260000|2024-11-11 14:44:20|16.07|15.99|16.03|15.95|16.07|15.99|16.03|15.95|244
1731336280000|2024-11-11 14:44:40|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|0
1731336290000|2024-11-11 14:44:50|16.03|15.95|16.05|15.97|16.05|15.97|16.03|15.95|0
1731336300000|2024-11-11 14:45:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1731336360000|2024-11-11 14:46:00|||||||||1
1731336530000|2024-11-11 14:48:50|16.08|16|16.03|15.95|16.08|16|16.03|15.95|33
1731336580000|2024-11-11 14:49:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|54
1731336600000|2024-11-11 14:50:00|||||||||16
1731336670000|2024-11-11 14:51:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|1
1731336820000|2024-11-11 14:53:40|||||||||1
1731336910000|2024-11-11 14:55:10|||||||||1
1731336940000|2024-11-11 14:55:40|||||||||1
1731336960000|2024-11-11 14:56:00|||||||||1
1731337020000|2024-11-11 14:57:00|||||||||1
1731337030000|2024-11-11 14:57:10|16.07|15.99|16.03|15.95|16.07|15.99|16.03|15.95|6
1731337050000|2024-11-11 14:57:30|16.07|15.99|16.08|16|16.08|16|16.07|15.99|2
1731337270000|2024-11-11 15:01:10|16.07|15.99|16.07|15.99|16.08|16|16.07|15.99|68
1731337300000|2024-11-11 15:01:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|12
1731337350000|2024-11-11 15:02:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|147
1731337410000|2024-11-11 15:03:30|||||||||22
1731337520000|2024-11-11 15:05:20|15.98|15.9|16|15.92|16|15.92|15.98|15.9|5
1731337530000|2024-11-11 15:05:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731337560000|2024-11-11 15:06:00|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1731337580000|2024-11-11 15:06:20|16|15.92|16|15.92|16|15.92|16|15.92|1
1731337590000|2024-11-11 15:06:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731337630000|2024-11-11 15:07:10|||||||||1
1731337720000|2024-11-11 15:08:40|16|15.92|16|15.92|16|15.92|15.97|15.89|44
1731337730000|2024-11-11 15:08:50|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|28
1731337740000|2024-11-11 15:09:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|0
1731337750000|2024-11-11 15:09:10|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1731337760000|2024-11-11 15:09:20|16|15.92|16|15.92|16|15.92|16|15.92|0
1731337770000|2024-11-11 15:09:30|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731337780000|2024-11-11 15:09:40|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|15
1731337790000|2024-11-11 15:09:50|15.99|15.91|16.01|15.93|16.01|15.93|15.97|15.89|18
1731337800000|2024-11-11 15:10:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731337810000|2024-11-11 15:10:10|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|0
1731337820000|2024-11-11 15:10:20|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|0
1731337880000|2024-11-11 15:11:20|||||||||9
1731337890000|2024-11-11 15:11:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|14
1731337920000|2024-11-11 15:12:00|15.97|15.89|15.97|15.89|15.97|15.89|15.96|15.88|15
1731338120000|2024-11-11 15:15:20|15.96|15.88|15.97|15.89|15.97|15.89|15.96|15.88|2
1731338540000|2024-11-11 15:22:20|16.02|15.94|15.97|15.89|16.02|15.94|15.97|15.89|86
1731338560000|2024-11-11 15:22:40|||||||||9
1731338580000|2024-11-11 15:23:00|15.99|15.91|16.01|15.93|16.01|15.93|15.97|15.89|0
1731338590000|2024-11-11 15:23:10|15.97|15.89|16.01|15.93|16.01|15.93|15.97|15.89|0
1731338600000|2024-11-11 15:23:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731338610000|2024-11-11 15:23:30|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1731338650000|2024-11-11 15:24:10|15.97|15.89|15.99|15.91|15.99|15.91|15.97|15.89|0
1731338660000|2024-11-11 15:24:20|15.97|15.89|15.97|15.89|15.99|15.91|15.97|15.89|0
1731338680000|2024-11-11 15:24:40|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|0
1731338820000|2024-11-11 15:27:00|||||||||12
1731338880000|2024-11-11 15:28:00|||||||||1
1731338890000|2024-11-11 15:28:10|||||||||1
1731338950000|2024-11-11 15:29:10|||||||||1
1731338980000|2024-11-11 15:29:40|||||||||10
1731339040000|2024-11-11 15:30:40|||||||||2
1731339060000|2024-11-11 15:31:00|||||||||2
1731339100000|2024-11-11 15:31:40|||||||||2
1731339140000|2024-11-11 15:32:20|||||||||1
1731339490000|2024-11-11 15:38:10|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|150
1731339740000|2024-11-11 15:42:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|5
1731339880000|2024-11-11 15:44:40|||||||||22
1731340000000|2024-11-11 15:46:40|||||||||26
1731340050000|2024-11-11 15:47:30|||||||||1
1731340110000|2024-11-11 15:48:30|||||||||5
1731340130000|2024-11-11 15:48:50|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|8
1731340140000|2024-11-11 15:49:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|6
1731340200000|2024-11-11 15:50:00|||||||||1
1731340260000|2024-11-11 15:51:00|16.04|15.96|16.04|15.96|16.06|15.98|16.04|15.96|64
1731340270000|2024-11-11 15:51:10|16.02|15.94|16.01|15.93|16.02|15.94|16.01|15.93|38
1731340530000|2024-11-11 15:55:30|||||||||15
1731340560000|2024-11-11 15:56:00|||||||||1
1731340610000|2024-11-11 15:56:50|||||||||1
1731340730000|2024-11-11 15:58:50|||||||||2
1731340760000|2024-11-11 15:59:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731340770000|2024-11-11 15:59:30|||||||||1
1731340780000|2024-11-11 15:59:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|61
1731340790000|2024-11-11 15:59:50|||||||||2
1731340850000|2024-11-11 16:00:50|||||||||1
1731340890000|2024-11-11 16:01:30|||||||||3
1731340900000|2024-11-11 16:01:40|||||||||1
1731340960000|2024-11-11 16:02:40|||||||||1
1731340970000|2024-11-11 16:02:50|||||||||2
1731341000000|2024-11-11 16:03:20|||||||||1
1731341070000|2024-11-11 16:04:30|||||||||1
1731341090000|2024-11-11 16:04:50|||||||||4
1731341100000|2024-11-11 16:05:00|||||||||10
1731341110000|2024-11-11 16:05:10|15.97|15.89|15.97|15.89|15.97|15.89|15.96|15.88|357
1731341340000|2024-11-11 16:09:00|||||||||1
1731341370000|2024-11-11 16:09:30|||||||||4
1731341400000|2024-11-11 16:10:00|||||||||1
1731341410000|2024-11-11 16:10:10|||||||||2
1731341420000|2024-11-11 16:10:20|||||||||2
1731341440000|2024-11-11 16:10:40|||||||||3
1731341450000|2024-11-11 16:10:50|||||||||2
1731341460000|2024-11-11 16:11:00|||||||||2
1731341470000|2024-11-11 16:11:10|||||||||3
1731341510000|2024-11-11 16:11:50|||||||||15
1731341530000|2024-11-11 16:12:10|||||||||1
1731341560000|2024-11-11 16:12:40|||||||||3
1731341570000|2024-11-11 16:12:50|||||||||1
1731341580000|2024-11-11 16:13:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1731341590000|2024-11-11 16:13:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|2
1731341620000|2024-11-11 16:13:40|||||||||1
1731341630000|2024-11-11 16:13:50|||||||||1
1731341670000|2024-11-11 16:14:30|||||||||6
1731341690000|2024-11-11 16:14:50|||||||||10
1731341730000|2024-11-11 16:15:30|||||||||1
1731341760000|2024-11-11 16:16:00|||||||||19
1731341770000|2024-11-11 16:16:10|||||||||10
1731341890000|2024-11-11 16:18:10|||||||||5
1731341930000|2024-11-11 16:18:50|||||||||100
1731341990000|2024-11-11 16:19:50|||||||||6
1731342000000|2024-11-11 16:20:00|||||||||20
1731342010000|2024-11-11 16:20:10|||||||||1
1731342020000|2024-11-11 16:20:20|||||||||2
1731342060000|2024-11-11 16:21:00|||||||||1
1731342100000|2024-11-11 16:21:40|||||||||3
1731342140000|2024-11-11 16:22:20|||||||||2
1731342150000|2024-11-11 16:22:30|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|14
1731342160000|2024-11-11 16:22:40|||||||||2
1731342170000|2024-11-11 16:22:50|||||||||3
1731342180000|2024-11-11 16:23:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|1
1731342220000|2024-11-11 16:23:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|112
1731342250000|2024-11-11 16:24:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|54
1731342260000|2024-11-11 16:24:20|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|6
1731342270000|2024-11-11 16:24:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731342280000|2024-11-11 16:24:40|||||||||8
1731342300000|2024-11-11 16:25:00|||||||||1
1731342330000|2024-11-11 16:25:30|16.01|15.93|15.97|15.89|16.01|15.93|15.97|15.89|0
1731342340000|2024-11-11 16:25:40|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|2
1731342350000|2024-11-11 16:25:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731342360000|2024-11-11 16:26:00|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|0
1731342380000|2024-11-11 16:26:20|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|2
1731342410000|2024-11-11 16:26:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731342420000|2024-11-11 16:27:00|||||||||1
1731342450000|2024-11-11 16:27:30|16.02|15.94|15.99|15.91|16.02|15.94|15.99|15.91|165
1731342460000|2024-11-11 16:27:40|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|23
1731342500000|2024-11-11 16:28:20|||||||||2
1731342530000|2024-11-11 16:28:50|||||||||2
1731342540000|2024-11-11 16:29:00|||||||||6
1731342550000|2024-11-11 16:29:10|||||||||156
1731342570000|2024-11-11 16:29:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|114
1731342580000|2024-11-11 16:29:40|||||||||2
1731342590000|2024-11-11 16:29:50|||||||||35
1731342620000|2024-11-11 16:30:20|||||||||130
1731342630000|2024-11-11 16:30:30|||||||||1
1731342650000|2024-11-11 16:30:50|||||||||1
1731342720000|2024-11-11 16:32:00|||||||||30
1731342730000|2024-11-11 16:32:10|||||||||20
1731342750000|2024-11-11 16:32:30|||||||||5
1731342770000|2024-11-11 16:32:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|24
1731342940000|2024-11-11 16:35:40|||||||||45
1731343080000|2024-11-11 16:38:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|26
1731343100000|2024-11-11 16:38:20|||||||||1
1731343340000|2024-11-11 16:42:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|76
1731343520000|2024-11-11 16:45:20|||||||||4
1731343560000|2024-11-11 16:46:00|||||||||1
1731343630000|2024-11-11 16:47:10|||||||||1
1731343720000|2024-11-11 16:48:40|||||||||2
1731343730000|2024-11-11 16:48:50|||||||||1
1731343800000|2024-11-11 16:50:00|||||||||1
1731343820000|2024-11-11 16:50:20|||||||||1
1731343830000|2024-11-11 16:50:30|||||||||1
1731343880000|2024-11-11 16:51:20|||||||||1
1731343940000|2024-11-11 16:52:20|||||||||2
1731343950000|2024-11-11 16:52:30|||||||||1
1731344010000|2024-11-11 16:53:30|||||||||1
1731344050000|2024-11-11 16:54:10|||||||||1
1731344070000|2024-11-11 16:54:30|||||||||1
1731344090000|2024-11-11 16:54:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|35
1731344160000|2024-11-11 16:56:00|||||||||1
1731344170000|2024-11-11 16:56:10|||||||||2
1731344260000|2024-11-11 16:57:40|||||||||2
1731344270000|2024-11-11 16:57:50|||||||||1
1731344330000|2024-11-11 16:58:50|||||||||2
1731344370000|2024-11-11 16:59:30|||||||||1
1731344380000|2024-11-11 16:59:40|||||||||1
1731344390000|2024-11-11 16:59:50|||||||||1
1731344400000|2024-11-11 17:00:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|12
1731344420000|2024-11-11 17:00:20|15.96|15.88|15.92|15.84|15.96|15.88|15.92|15.84|51
1731344680000|2024-11-11 17:04:40|||||||||67
1731344720000|2024-11-11 17:05:20|||||||||1
1731344730000|2024-11-11 17:05:30|||||||||1
1731344780000|2024-11-11 17:06:20|||||||||7
1731344800000|2024-11-11 17:06:40|||||||||1
1731344840000|2024-11-11 17:07:20|||||||||1
1731344850000|2024-11-11 17:07:30|||||||||1
1731344880000|2024-11-11 17:08:00|||||||||1
1731344940000|2024-11-11 17:09:00|||||||||2
1731344970000|2024-11-11 17:09:30|||||||||1
1731344990000|2024-11-11 17:09:50|||||||||1
1731345000000|2024-11-11 17:10:00|||||||||1
1731345040000|2024-11-11 17:10:40|||||||||1
1731345100000|2024-11-11 17:11:40|||||||||1
1731345120000|2024-11-11 17:12:00|||||||||1
1731345140000|2024-11-11 17:12:20|||||||||1
1731345210000|2024-11-11 17:13:30|||||||||1
1731345220000|2024-11-11 17:13:40|||||||||1
1731345240000|2024-11-11 17:14:00|||||||||1
1731345320000|2024-11-11 17:15:20|||||||||1
1731345340000|2024-11-11 17:15:40|||||||||1
1731345350000|2024-11-11 17:15:50|||||||||1
1731345410000|2024-11-11 17:16:50|||||||||1
1731345420000|2024-11-11 17:17:00|||||||||1
1731345430000|2024-11-11 17:17:10|||||||||1
1731345450000|2024-11-11 17:17:30|||||||||1
1731345470000|2024-11-11 17:17:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|35
1731345500000|2024-11-11 17:18:20|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|1
1731345800000|2024-11-11 17:23:20|||||||||1
1731345810000|2024-11-11 17:23:30|||||||||1
1731345830000|2024-11-11 17:23:50|||||||||1
1731345910000|2024-11-11 17:25:10|||||||||2
1731345940000|2024-11-11 17:25:40|||||||||1
1731345980000|2024-11-11 17:26:20|||||||||1
1731346020000|2024-11-11 17:27:00|||||||||1
1731346040000|2024-11-11 17:27:20|||||||||1
1731346060000|2024-11-11 17:27:40|||||||||1
1731346080000|2024-11-11 17:28:00|||||||||1
1731346090000|2024-11-11 17:28:10|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|0
1731346100000|2024-11-11 17:28:20|15.99|15.91|15.97|15.89|15.99|15.91|15.97|15.89|0
1731346140000|2024-11-11 17:29:00|||||||||2
1731346150000|2024-11-11 17:29:10|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|16
1731346220000|2024-11-11 17:30:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|43
1731346390000|2024-11-11 17:33:10|||||||||1
1731346440000|2024-11-11 17:34:00|||||||||1
1731346490000|2024-11-11 17:34:50|||||||||1
1731346500000|2024-11-11 17:35:00|||||||||1
1731346510000|2024-11-11 17:35:10|||||||||1
1731346520000|2024-11-11 17:35:20|||||||||1
1731346600000|2024-11-11 17:36:40|||||||||1
1731346620000|2024-11-11 17:37:00|||||||||1
1731346630000|2024-11-11 17:37:10|||||||||1
1731346640000|2024-11-11 17:37:20|||||||||27
1731346650000|2024-11-11 17:37:30|||||||||18
1731346690000|2024-11-11 17:38:10|||||||||1
1731346720000|2024-11-11 17:38:40|||||||||1
1731346760000|2024-11-11 17:39:20|||||||||1
1731346790000|2024-11-11 17:39:50|||||||||2
1731346830000|2024-11-11 17:40:30|||||||||379
1731346850000|2024-11-11 17:40:50|||||||||2
1731346870000|2024-11-11 17:41:10|||||||||1
1731346930000|2024-11-11 17:42:10|||||||||1
1731346940000|2024-11-11 17:42:20|||||||||2
1731347010000|2024-11-11 17:43:30|||||||||1
1731347040000|2024-11-11 17:44:00|||||||||2
1731347090000|2024-11-11 17:44:50|||||||||2
1731347100000|2024-11-11 17:45:00|||||||||1
1731347120000|2024-11-11 17:45:20|||||||||1
1731347180000|2024-11-11 17:46:20|||||||||1
1731347220000|2024-11-11 17:47:00|||||||||1
1731347280000|2024-11-11 17:48:00|||||||||1
1731347320000|2024-11-11 17:48:40|||||||||1
1731347350000|2024-11-11 17:49:10|||||||||1
1731347420000|2024-11-11 17:50:20|||||||||1
1731347460000|2024-11-11 17:51:00|||||||||2
1731347500000|2024-11-11 17:51:40|||||||||1
1731347530000|2024-11-11 17:52:10|||||||||1
1731347560000|2024-11-11 17:52:40|||||||||1
1731347620000|2024-11-11 17:53:40|||||||||1
1731347630000|2024-11-11 17:53:50|||||||||192
1731347640000|2024-11-11 17:54:00|||||||||1
1731347670000|2024-11-11 17:54:30|||||||||1
1731347700000|2024-11-11 17:55:00|||||||||1
1731347710000|2024-11-11 17:55:10|||||||||1
1731347730000|2024-11-11 17:55:30|||||||||1
1731347750000|2024-11-11 17:55:50|||||||||1
1731347770000|2024-11-11 17:56:10|||||||||1
1731347840000|2024-11-11 17:57:20|||||||||1
1731347850000|2024-11-11 17:57:30|||||||||1
1731347940000|2024-11-11 17:59:00|||||||||1
1731347950000|2024-11-11 17:59:10|||||||||1
1731347960000|2024-11-11 17:59:20|||||||||1
1731347970000|2024-11-11 17:59:30|||||||||1
1731347990000|2024-11-11 17:59:50|||||||||1
1731348050000|2024-11-11 18:00:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|30
1731348120000|2024-11-11 18:02:00|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1731348240000|2024-11-11 18:04:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731348300000|2024-11-11 18:05:00|||||||||7
1731348320000|2024-11-11 18:05:20|16|15.92|16.02|15.94|16.02|15.94|16|15.92|0
1731348340000|2024-11-11 18:05:40|16|15.92|16.02|15.94|16.02|15.94|16|15.92|1
1731348360000|2024-11-11 18:06:00|||||||||1
1731348420000|2024-11-11 18:07:00|||||||||1
1731348430000|2024-11-11 18:07:10|||||||||1
1731348440000|2024-11-11 18:07:20|16|15.92|16|15.92|16|15.92|16|15.92|0
1731348460000|2024-11-11 18:07:40|||||||||2
1731348480000|2024-11-11 18:08:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731348520000|2024-11-11 18:08:40|||||||||1
1731348540000|2024-11-11 18:09:00|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|0
1731348560000|2024-11-11 18:09:20|||||||||2
1731348650000|2024-11-11 18:10:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1731348660000|2024-11-11 18:11:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731348680000|2024-11-11 18:11:20|||||||||2
1731348710000|2024-11-11 18:11:50|||||||||1
1731348720000|2024-11-11 18:12:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731348740000|2024-11-11 18:12:20|16|15.92|16|15.92|16|15.92|16|15.92|0
1731348750000|2024-11-11 18:12:30|16.02|15.94|16|15.92|16.02|15.94|16|15.92|256
1731348760000|2024-11-11 18:12:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|1
1731348800000|2024-11-11 18:13:20|||||||||1
1731348810000|2024-11-11 18:13:30|||||||||1
1731348860000|2024-11-11 18:14:20|||||||||1
1731348900000|2024-11-11 18:15:00|||||||||2
1731348920000|2024-11-11 18:15:20|||||||||1
1731348950000|2024-11-11 18:15:50|||||||||1
1731348990000|2024-11-11 18:16:30|||||||||1
1731349020000|2024-11-11 18:17:00|||||||||2
1731349100000|2024-11-11 18:18:20|||||||||2
1731349130000|2024-11-11 18:18:50|||||||||1
1731349160000|2024-11-11 18:19:20|||||||||1
1731349210000|2024-11-11 18:20:10|||||||||1
1731349240000|2024-11-11 18:20:40|||||||||1
1731349260000|2024-11-11 18:21:00|||||||||1
1731349310000|2024-11-11 18:21:50|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731349320000|2024-11-11 18:22:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|70
1731349340000|2024-11-11 18:22:20|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|19
1731349380000|2024-11-11 18:23:00|||||||||1
1731349430000|2024-11-11 18:23:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731349490000|2024-11-11 18:24:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1731349500000|2024-11-11 18:25:00|16.02|15.94|16|15.92|16.02|15.94|16|15.92|33
1731349590000|2024-11-11 18:26:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731349940000|2024-11-11 18:32:20|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|46
1731349950000|2024-11-11 18:32:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|7
1731350170000|2024-11-11 18:36:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|8
1731350830000|2024-11-11 18:47:10|||||||||10
1731351120000|2024-11-11 18:52:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|18
1731351150000|2024-11-11 18:52:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|34
1731351220000|2024-11-11 18:53:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731351370000|2024-11-11 18:56:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731351410000|2024-11-11 18:56:50|16|15.92|16|15.92|16|15.92|16|15.92|0
1731351460000|2024-11-11 18:57:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731351480000|2024-11-11 18:58:00|16|15.92|16|15.92|16|15.92|16|15.92|0
1731351570000|2024-11-11 18:59:30|||||||||14
1731351850000|2024-11-11 19:04:10|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731352100000|2024-11-11 19:08:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731352740000|2024-11-11 19:19:00|16.02|15.94|15.98|15.9|16.02|15.94|15.98|15.9|0
1731354350000|2024-11-11 19:45:50|16.02|15.94|16.03|15.95|16.03|15.95|16.02|15.94|41
1731354540000|2024-11-11 19:49:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|29
1731354550000|2024-11-11 19:49:10|15.98|15.9|16|15.92|16|15.92|15.98|15.9|0
1731354620000|2024-11-11 19:50:20|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731354950000|2024-11-11 19:55:50|||||||||10
1731355780000|2024-11-11 20:09:40|||||||||2
1731356150000|2024-11-11 20:15:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|38
1731356160000|2024-11-11 20:16:00|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|0
1731356180000|2024-11-11 20:16:20|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|0
1731357040000|2024-11-11 20:30:40|||||||||5
1731357110000|2024-11-11 20:31:50|16.04|15.96|16.03|15.95|16.04|15.96|16.03|15.95|24
1731357250000|2024-11-11 20:34:10|16|15.92|16.02|15.94|16.02|15.94|16|15.92|69
1731357270000|2024-11-11 20:34:30|||||||||4
1731357340000|2024-11-11 20:35:40|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1731357840000|2024-11-11 20:44:00|16.02|15.94|16|15.92|16.02|15.94|16|15.92|49
1731357890000|2024-11-11 20:44:50|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|87
1731358200000|2024-11-11 20:50:00|||||||||14
1731358340000|2024-11-11 20:52:20|||||||||1
1731358400000|2024-11-11 20:53:20|||||||||10
1731358410000|2024-11-11 20:53:30|||||||||3
1731358420000|2024-11-11 20:53:40|||||||||2
1731358430000|2024-11-11 20:53:50|||||||||40
1731358480000|2024-11-11 20:54:40|||||||||4
1731358510000|2024-11-11 20:55:10|||||||||5
1731358530000|2024-11-11 20:55:30|||||||||1
1731358680000|2024-11-11 20:58:00|||||||||2
1731358740000|2024-11-11 20:59:00|16.04|15.96|16.08|16|16.08|16|16.04|15.96|95
1731358760000|2024-11-11 20:59:20|16.07|15.99|16.07|15.99|16.07|15.99|16.07|15.99|42
1731358770000|2024-11-11 20:59:30|16.05|15.97|16.03|15.95|16.05|15.97|16.03|15.95|0
1731358790000|2024-11-11 20:59:50|16.07|15.99|16.06|15.98|16.07|15.99|16.03|15.95|10
1731370500000|2024-11-12 00:15:00|16.11|15.81|16.11|15.81|16.11|15.81|16.11|15.81|0
1731370540000|2024-11-12 00:15:40|16.09|15.79|16.09|15.79|16.09|15.79|16.09|15.79|0
1731370570000|2024-11-12 00:16:10|16.07|15.77|16.07|15.77|16.07|15.77|16.07|15.77|0
1731371550000|2024-11-12 00:32:30|16.09|15.79|16.09|15.79|16.09|15.79|16.09|15.79|0
1731371850000|2024-11-12 00:37:30|16.07|15.77|16.07|15.77|16.07|15.77|16.07|15.77|0
1731372090000|2024-11-12 00:41:30|15.98|15.9|16.07|15.77|16.07|15.9|15.98|15.77|0
1731372100000|2024-11-12 00:41:40|16.09|15.84|16.07|15.77|16.11|15.84|16.07|15.77|0
1731372110000|2024-11-12 00:41:50|15.97|15.89|16.03|15.78|16.03|15.89|15.97|15.78|1
1731372120000|2024-11-12 00:42:00|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|0
1731372130000|2024-11-12 00:42:10|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1731373340000|2024-11-12 01:02:20|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|27
1731373350000|2024-11-12 01:02:30|||||||||14
1731373360000|2024-11-12 01:02:40|||||||||3
1731373370000|2024-11-12 01:02:50|||||||||7
1731373390000|2024-11-12 01:03:10|||||||||1
1731373550000|2024-11-12 01:05:50|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1731373680000|2024-11-12 01:08:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|2
1731373700000|2024-11-12 01:08:20|15.85|15.77|15.85|15.77|15.86|15.78|15.83|15.75|4
1731373720000|2024-11-12 01:08:40|15.83|15.75|15.85|15.77|15.85|15.77|15.83|15.75|5
1731373740000|2024-11-12 01:09:00|||||||||1
1731375150000|2024-11-12 01:32:30|||||||||1
1731375630000|2024-11-12 01:40:30|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|1
1731375890000|2024-11-12 01:44:50|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1731376060000|2024-11-12 01:47:40|15.87|15.79|15.89|15.81|15.89|15.81|15.86|15.78|6
1731376070000|2024-11-12 01:47:50|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1731376100000|2024-11-12 01:48:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1731376110000|2024-11-12 01:48:30|15.88|15.8|15.86|15.78|15.89|15.81|15.86|15.78|0
1731376130000|2024-11-12 01:48:50|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|0
1731376140000|2024-11-12 01:49:00|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|0
1731376530000|2024-11-12 01:55:30|||||||||3
1731376920000|2024-11-12 02:02:00|15.88|15.8|15.89|15.81|15.89|15.81|15.86|15.78|0
1731377110000|2024-11-12 02:05:10|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|0
1731377120000|2024-11-12 02:05:20|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1731377140000|2024-11-12 02:05:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1731377150000|2024-11-12 02:05:50|15.87|15.79|15.89|15.81|15.89|15.81|15.86|15.78|0
1731377170000|2024-11-12 02:06:10|15.86|15.78|15.89|15.81|15.89|15.81|15.86|15.78|0
1731377180000|2024-11-12 02:06:20|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|0
1731377190000|2024-11-12 02:06:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1731377200000|2024-11-12 02:06:40|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|0
1731377210000|2024-11-12 02:06:50|15.89|15.81|15.89|15.81|15.89|15.81|15.86|15.78|0
1731377220000|2024-11-12 02:07:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1731377230000|2024-11-12 02:07:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1731379510000|2024-11-12 02:45:10|15.88|15.8|15.87|15.79|15.89|15.81|15.87|15.79|8
1731379520000|2024-11-12 02:45:20|15.88|15.8|15.88|15.8|15.9|15.82|15.88|15.8|13
1731379530000|2024-11-12 02:45:30|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1731379540000|2024-11-12 02:45:40|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1731379650000|2024-11-12 02:47:30|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1731380550000|2024-11-12 03:02:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|1
1731380560000|2024-11-12 03:02:40|15.87|15.79|15.87|15.79|15.98|15.81|15.85|15.69|8
1731380820000|2024-11-12 03:07:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1731380930000|2024-11-12 03:08:50|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|5
1731380950000|2024-11-12 03:09:10|15.85|15.77|15.98|15.73|15.98|15.79|15.85|15.69|13
1731381000000|2024-11-12 03:10:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1731381070000|2024-11-12 03:11:10|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|0
1731381120000|2024-11-12 03:12:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|0
1731381270000|2024-11-12 03:14:30|||||||||3
1731381280000|2024-11-12 03:14:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|3
1731381570000|2024-11-12 03:19:30|15.92|15.84|15.91|15.83|15.92|15.84|15.91|15.83|13
1731381600000|2024-11-12 03:20:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1731381660000|2024-11-12 03:21:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731381690000|2024-11-12 03:21:30|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1731381700000|2024-11-12 03:21:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731382000000|2024-11-12 03:26:40|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1731382110000|2024-11-12 03:28:30|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731382150000|2024-11-12 03:29:10|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1731382380000|2024-11-12 03:33:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731382470000|2024-11-12 03:34:30|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|0
1731382600000|2024-11-12 03:36:40|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|0
1731382620000|2024-11-12 03:37:00|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|2
1731382630000|2024-11-12 03:37:10|||||||||4
1731382650000|2024-11-12 03:37:30|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|0
1731382900000|2024-11-12 03:41:40|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|5
1731382920000|2024-11-12 03:42:00|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|11
1731382930000|2024-11-12 03:42:10|15.95|15.87|15.93|15.85|15.95|15.87|15.93|15.85|1
1731382940000|2024-11-12 03:42:20|15.99|15.91|15.95|15.87|16|15.92|15.95|15.87|1
1731383990000|2024-11-12 03:59:50|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|0
1731384010000|2024-11-12 04:00:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731384060000|2024-11-12 04:01:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731384410000|2024-11-12 04:06:50|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731384460000|2024-11-12 04:07:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731384510000|2024-11-12 04:08:30|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731385180000|2024-11-12 04:19:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731385320000|2024-11-12 04:22:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731385490000|2024-11-12 04:24:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731385510000|2024-11-12 04:25:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731385560000|2024-11-12 04:26:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731385600000|2024-11-12 04:26:40|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731385780000|2024-11-12 04:29:40|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731387920000|2024-11-12 05:05:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731387930000|2024-11-12 05:05:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731387980000|2024-11-12 05:06:20|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|0
1731388510000|2024-11-12 05:15:10|16|15.92|15.98|15.9|16.01|15.93|15.98|15.9|6
1731388520000|2024-11-12 05:15:20|16|15.92|16.03|15.95|16.03|15.95|15.98|15.9|10
1731388530000|2024-11-12 05:15:30|15.99|15.91|16|15.92|16|15.92|15.98|15.9|1
1731388560000|2024-11-12 05:16:00|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731388680000|2024-11-12 05:18:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1731388700000|2024-11-12 05:18:20|16.01|15.93|16.01|15.93|16.03|15.95|16.01|15.93|1
1731388990000|2024-11-12 05:23:10|16|15.92|16.01|15.93|16.01|15.93|16|15.92|2
1731389000000|2024-11-12 05:23:20|||||||||2
1731389050000|2024-11-12 05:24:10|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|1
1731389990000|2024-11-12 05:39:50|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731390000000|2024-11-12 05:40:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1731390020000|2024-11-12 05:40:20|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|1
1731391510000|2024-11-12 06:05:10|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|0
1731391540000|2024-11-12 06:05:40|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|0
1731391560000|2024-11-12 06:06:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1731391570000|2024-11-12 06:06:10|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731391800000|2024-11-12 06:10:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1731391830000|2024-11-12 06:10:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731391860000|2024-11-12 06:11:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|0
1731391890000|2024-11-12 06:11:30|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|0
1731392100000|2024-11-12 06:15:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|1
1731392170000|2024-11-12 06:16:10|16|15.92|16|15.92|16|15.92|16|15.92|0
1731392320000|2024-11-12 06:18:40|16.02|15.94|16.02|15.94|16.02|15.94|16.02|15.94|0
1731392390000|2024-11-12 06:19:50|16.08|16|16.04|15.96|16.09|16.01|16.02|15.94|3
1731392400000|2024-11-12 06:20:00|16.02|15.94|16.02|15.94|16.03|15.95|16.02|15.94|0
1731392410000|2024-11-12 06:20:10|16.03|15.95|16.04|15.96|16.05|15.97|16.02|15.94|0
1731392420000|2024-11-12 06:20:20|16.05|15.97|16.07|15.99|16.07|15.99|16.05|15.97|0
1731392510000|2024-11-12 06:21:50|||||||||1
1731392520000|2024-11-12 06:22:00|16.05|15.97|16.05|15.97|16.13|15.97|16.04|15.88|7
1731392530000|2024-11-12 06:22:10|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|0
1731392600000|2024-11-12 06:23:20|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|0
1731392620000|2024-11-12 06:23:40|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|0
1731392640000|2024-11-12 06:24:00|16.04|15.96|16.05|15.97|16.05|15.97|16.03|15.95|0
1731392650000|2024-11-12 06:24:10|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1731392670000|2024-11-12 06:24:30|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1731392870000|2024-11-12 06:27:50|16.03|15.95|16.05|15.97|16.05|15.97|16.02|15.94|0
1731392880000|2024-11-12 06:28:00|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1731392980000|2024-11-12 06:29:40|16.04|15.96|16.05|15.97|16.05|15.97|16.02|15.94|0
1731392990000|2024-11-12 06:29:50|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|0
1731393000000|2024-11-12 06:30:00|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1731393010000|2024-11-12 06:30:10|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1731393030000|2024-11-12 06:30:30|16.02|15.94|16.05|15.97|16.05|15.97|16.02|15.94|0
1731393110000|2024-11-12 06:31:50|16.02|15.94|16.02|15.94|16.05|15.97|16.02|15.94|0
1731393120000|2024-11-12 06:32:00|16.03|15.95|16.02|15.94|16.03|15.95|16.02|15.94|0
1731393130000|2024-11-12 06:32:10|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|3
1731393140000|2024-11-12 06:32:20|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|0
1731393220000|2024-11-12 06:33:40|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|0
1731393310000|2024-11-12 06:35:10|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1731393330000|2024-11-12 06:35:30|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|0
1731393460000|2024-11-12 06:37:40|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|0
1731393520000|2024-11-12 06:38:40|16.09|16.01|16.09|16.01|16.09|16.01|16.09|16.01|0
1731393850000|2024-11-12 06:44:10|||||||||1
1731393870000|2024-11-12 06:44:30|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|11
1731394210000|2024-11-12 06:50:10|16.12|16.04|16.12|16.04|16.12|16.04|16.12|16.04|0
1731394240000|2024-11-12 06:50:40|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|0
1731394620000|2024-11-12 06:57:00|16.14|16.06|16.14|16.06|16.16|16.08|16.14|16.06|28
1731394630000|2024-11-12 06:57:10|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|0
1731394670000|2024-11-12 06:57:50|16.16|16.08|16.15|16.07|16.16|16.08|16.15|16.07|1
1731394690000|2024-11-12 06:58:10|16.16|16.08|16.16|16.08|16.16|16.08|16.15|16.07|2
1731394740000|2024-11-12 06:59:00|||||||||1
1731394810000|2024-11-12 07:00:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|17
1731394820000|2024-11-12 07:00:20|||||||||5
1731394860000|2024-11-12 07:01:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|2
1731394900000|2024-11-12 07:01:40|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|17
1731394910000|2024-11-12 07:01:50|||||||||4
1731394980000|2024-11-12 07:03:00|||||||||2
1731395220000|2024-11-12 07:07:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|6
1731395490000|2024-11-12 07:11:30|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|24
1731395510000|2024-11-12 07:11:50|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|9
1731395700000|2024-11-12 07:15:00|||||||||29
1731395710000|2024-11-12 07:15:10|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|34
1731395720000|2024-11-12 07:15:20|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|10
1731395730000|2024-11-12 07:15:30|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|65
1731395740000|2024-11-12 07:15:40|||||||||2
1731396000000|2024-11-12 07:20:00|16.17|16.09|16.21|16.13|16.21|16.13|16.17|16.09|46
1731396350000|2024-11-12 07:25:50|||||||||1
1731396360000|2024-11-12 07:26:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|4
1731396380000|2024-11-12 07:26:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|80
1731396390000|2024-11-12 07:26:30|16.25|16.17|16.27|16.19|16.27|16.19|16.25|16.17|1
1731396420000|2024-11-12 07:27:00|||||||||2
1731396430000|2024-11-12 07:27:10|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|32
1731396440000|2024-11-12 07:27:20|||||||||5
1731396470000|2024-11-12 07:27:50|||||||||2
1731396480000|2024-11-12 07:28:00|16.22|16.14|16.24|16.16|16.27|16.19|16.22|16.14|68
1731396490000|2024-11-12 07:28:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|2
1731396530000|2024-11-12 07:28:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1731396540000|2024-11-12 07:29:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731396580000|2024-11-12 07:29:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|2
1731396590000|2024-11-12 07:29:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731396600000|2024-11-12 07:30:00|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|0
1731396610000|2024-11-12 07:30:10|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|34
1731396640000|2024-11-12 07:30:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731397130000|2024-11-12 07:38:50|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|4
1731397160000|2024-11-12 07:39:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731397230000|2024-11-12 07:40:30|||||||||15
1731397240000|2024-11-12 07:40:40|||||||||38
1731397470000|2024-11-12 07:44:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|2
1731397490000|2024-11-12 07:44:50|16.23|16.15|16.25|16.17|16.27|16.19|16.23|16.15|3
1731397500000|2024-11-12 07:45:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731397830000|2024-11-12 07:50:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1731397850000|2024-11-12 07:50:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731397860000|2024-11-12 07:51:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731397880000|2024-11-12 07:51:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731397890000|2024-11-12 07:51:30|||||||||1
1731398000000|2024-11-12 07:53:20|||||||||2
1731398030000|2024-11-12 07:53:50|||||||||1
1731398050000|2024-11-12 07:54:10|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|0
1731398230000|2024-11-12 07:57:10|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|18
1731398240000|2024-11-12 07:57:20|||||||||3
1731398300000|2024-11-12 07:58:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731398340000|2024-11-12 07:59:00|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|0
1731398370000|2024-11-12 07:59:30|16.25|16.17|16.25|16.17|16.25|16.17|16.24|16.16|37
1731398380000|2024-11-12 07:59:40|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|17
1731398390000|2024-11-12 07:59:50|16.27|16.19|16.25|16.17|16.27|16.19|16.25|16.17|0
1731398400000|2024-11-12 08:00:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|12
1731398410000|2024-11-12 08:00:10|||||||||29
1731398420000|2024-11-12 08:00:20|||||||||9
1731398440000|2024-11-12 08:00:40|||||||||1
1731398550000|2024-11-12 08:02:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|4
1731398560000|2024-11-12 08:02:40|||||||||10
1731398580000|2024-11-12 08:03:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|6
1731398620000|2024-11-12 08:03:40|||||||||38
1731398640000|2024-11-12 08:04:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|23
1731398650000|2024-11-12 08:04:10|||||||||5
1731398700000|2024-11-12 08:05:00|||||||||8
1731398740000|2024-11-12 08:05:40|||||||||5
1731398790000|2024-11-12 08:06:30|||||||||6
1731398820000|2024-11-12 08:07:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|1
1731398860000|2024-11-12 08:07:40|||||||||5
1731398890000|2024-11-12 08:08:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1731398900000|2024-11-12 08:08:20|16.27|16.19|16.22|16.14|16.27|16.19|16.22|16.14|114
1731398910000|2024-11-12 08:08:30|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1731398940000|2024-11-12 08:09:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1731398990000|2024-11-12 08:09:50|||||||||5
1731399040000|2024-11-12 08:10:40|||||||||5
1731399050000|2024-11-12 08:10:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731399060000|2024-11-12 08:11:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|55
1731399150000|2024-11-12 08:12:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|9
1731399160000|2024-11-12 08:12:40|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|8
1731399170000|2024-11-12 08:12:50|||||||||1
1731399200000|2024-11-12 08:13:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731399210000|2024-11-12 08:13:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731399240000|2024-11-12 08:14:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|49
1731399270000|2024-11-12 08:14:30|||||||||5
1731399310000|2024-11-12 08:15:10|16.24|16.16|16.26|16.18|16.27|16.19|16.24|16.16|8
1731399330000|2024-11-12 08:15:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|6
1731399340000|2024-11-12 08:15:40|||||||||22
1731399350000|2024-11-12 08:15:50|||||||||7
1731399460000|2024-11-12 08:17:40|||||||||1
1731399530000|2024-11-12 08:18:50|||||||||1
1731399570000|2024-11-12 08:19:30|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|27
1731399650000|2024-11-12 08:20:50|||||||||1
1731399660000|2024-11-12 08:21:00|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|63
1731399670000|2024-11-12 08:21:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|67
1731399770000|2024-11-12 08:22:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|136
1731399780000|2024-11-12 08:23:00|||||||||27
1731399790000|2024-11-12 08:23:10|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1731399800000|2024-11-12 08:23:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|4
1731399810000|2024-11-12 08:23:30|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|15
1731399820000|2024-11-12 08:23:40|||||||||4
1731399850000|2024-11-12 08:24:10|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|16
1731399860000|2024-11-12 08:24:20|16.26|16.18|16.24|16.16|16.26|16.18|16.22|16.14|0
1731399870000|2024-11-12 08:24:30|16.22|16.14|16.26|16.18|16.26|16.18|16.22|16.14|0
1731399940000|2024-11-12 08:25:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|14
1731399950000|2024-11-12 08:25:50|||||||||5
1731399960000|2024-11-12 08:26:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731400080000|2024-11-12 08:28:00|||||||||5
1731400160000|2024-11-12 08:29:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|3
1731400200000|2024-11-12 08:30:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|23
1731400210000|2024-11-12 08:30:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|4
1731400250000|2024-11-12 08:30:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|33
1731400260000|2024-11-12 08:31:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|6
1731400360000|2024-11-12 08:32:40|||||||||1
1731400370000|2024-11-12 08:32:50|||||||||1
1731400380000|2024-11-12 08:33:00|||||||||2
1731400390000|2024-11-12 08:33:10|||||||||1
1731400400000|2024-11-12 08:33:20|||||||||1
1731400410000|2024-11-12 08:33:30|||||||||6
1731400420000|2024-11-12 08:33:40|||||||||2
1731400430000|2024-11-12 08:33:50|||||||||1
1731400440000|2024-11-12 08:34:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|32
1731400460000|2024-11-12 08:34:20|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|9
1731400490000|2024-11-12 08:34:50|||||||||5
1731400500000|2024-11-12 08:35:00|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|6
1731400610000|2024-11-12 08:36:50|||||||||15
1731400620000|2024-11-12 08:37:00|||||||||6
1731400750000|2024-11-12 08:39:10|16.26|16.18|16.3|16.22|16.3|16.22|16.26|16.18|230
1731400760000|2024-11-12 08:39:20|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|19
1731400770000|2024-11-12 08:39:30|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1731400890000|2024-11-12 08:41:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|159
1731400900000|2024-11-12 08:41:40|||||||||5
1731400930000|2024-11-12 08:42:10|||||||||7
1731400970000|2024-11-12 08:42:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|1
1731400980000|2024-11-12 08:43:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|4
1731401180000|2024-11-12 08:46:20|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|3
1731401190000|2024-11-12 08:46:30|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|8
1731401230000|2024-11-12 08:47:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|12
1731401240000|2024-11-12 08:47:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|5
1731401270000|2024-11-12 08:47:50|||||||||5
1731401400000|2024-11-12 08:50:00|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|35
1731401530000|2024-11-12 08:52:10|||||||||2
1731401540000|2024-11-12 08:52:20|||||||||1
1731401550000|2024-11-12 08:52:30|||||||||1
1731401560000|2024-11-12 08:52:40|||||||||2
1731401570000|2024-11-12 08:52:50|||||||||1
1731401580000|2024-11-12 08:53:00|||||||||1
1731401590000|2024-11-12 08:53:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|47
1731401600000|2024-11-12 08:53:20|||||||||1
1731401610000|2024-11-12 08:53:30|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1731401630000|2024-11-12 08:53:50|16.22|16.14|16.24|16.16|16.24|16.16|16.22|16.14|0
1731401640000|2024-11-12 08:54:00|16.22|16.14|16.22|16.14|16.24|16.16|16.21|16.13|27
1731401660000|2024-11-12 08:54:20|16.21|16.13|16.21|16.13|16.22|16.14|16.21|16.13|120
1731401700000|2024-11-12 08:55:00|16.22|16.14|16.21|16.13|16.22|16.14|16.21|16.13|24
1731401710000|2024-11-12 08:55:10|16.22|16.14|16.26|16.18|16.26|16.18|16.22|16.14|7
1731401740000|2024-11-12 08:55:40|||||||||1
1731401820000|2024-11-12 08:57:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|10
1731401840000|2024-11-12 08:57:20|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1731401880000|2024-11-12 08:58:00|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|4
1731401910000|2024-11-12 08:58:30|16.24|16.16|16.22|16.14|16.24|16.16|16.22|16.14|0
1731401930000|2024-11-12 08:58:50|||||||||5
1731401950000|2024-11-12 08:59:10|||||||||1
1731401980000|2024-11-12 08:59:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|58
1731402100000|2024-11-12 09:01:40|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1731402120000|2024-11-12 09:02:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731402130000|2024-11-12 09:02:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1731402150000|2024-11-12 09:02:30|16.26|16.18|16.26|16.18|16.26|16.18|16.25|16.17|63
1731402160000|2024-11-12 09:02:40|||||||||4
1731402210000|2024-11-12 09:03:30|||||||||120
1731402240000|2024-11-12 09:04:00|||||||||5
1731402280000|2024-11-12 09:04:40|||||||||23
1731402290000|2024-11-12 09:04:50|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|5
1731402300000|2024-11-12 09:05:00|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1731402320000|2024-11-12 09:05:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|49
1731402460000|2024-11-12 09:07:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|13
1731402470000|2024-11-12 09:07:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|11
1731402530000|2024-11-12 09:08:50|||||||||1
1731402540000|2024-11-12 09:09:00|||||||||4
1731402700000|2024-11-12 09:11:40|||||||||15
1731402880000|2024-11-12 09:14:40|||||||||6
1731403120000|2024-11-12 09:18:40|||||||||48
1731403230000|2024-11-12 09:20:30|||||||||8
1731403430000|2024-11-12 09:23:50|||||||||1
1731403500000|2024-11-12 09:25:00|||||||||1
1731403550000|2024-11-12 09:25:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|55
1731403560000|2024-11-12 09:26:00|16.26|16.18|16.25|16.17|16.26|16.18|16.25|16.17|1
1731403810000|2024-11-12 09:30:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|58
1731403820000|2024-11-12 09:30:20|||||||||3
1731403830000|2024-11-12 09:30:30|16.25|16.17|16.26|16.18|16.26|16.18|16.25|16.17|23
1731403870000|2024-11-12 09:31:10|16.25|16.17|16.25|16.17|16.25|16.17|16.23|16.15|8
1731403930000|2024-11-12 09:32:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1731404040000|2024-11-12 09:34:00|||||||||1
1731404220000|2024-11-12 09:37:00|||||||||1
1731404380000|2024-11-12 09:39:40|||||||||1
1731404410000|2024-11-12 09:40:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|115
1731404420000|2024-11-12 09:40:20|||||||||27
1731404430000|2024-11-12 09:40:30|||||||||2
1731404460000|2024-11-12 09:41:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|9
1731404470000|2024-11-12 09:41:10|||||||||20
1731404760000|2024-11-12 09:46:00|||||||||3
1731404900000|2024-11-12 09:48:20|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|0
1731404910000|2024-11-12 09:48:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731404920000|2024-11-12 09:48:40|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|0
1731404930000|2024-11-12 09:48:50|16.21|16.13|16.21|16.13|16.23|16.15|16.21|16.13|4
1731404940000|2024-11-12 09:49:00|16.23|16.15|16.21|16.13|16.23|16.15|16.21|16.13|0
1731404950000|2024-11-12 09:49:10|16.23|16.15|16.25|16.17|16.25|16.17|16.23|16.15|0
1731404960000|2024-11-12 09:49:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|140
1731404970000|2024-11-12 09:49:30|||||||||4
1731405000000|2024-11-12 09:50:00|||||||||1
1731405050000|2024-11-12 09:50:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1731405060000|2024-11-12 09:51:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731405150000|2024-11-12 09:52:30|||||||||5
1731405160000|2024-11-12 09:52:40|||||||||1
1731405520000|2024-11-12 09:58:40|||||||||1
1731405570000|2024-11-12 09:59:30|||||||||20
1731405590000|2024-11-12 09:59:50|||||||||2
1731405830000|2024-11-12 10:03:50|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|91
1731405840000|2024-11-12 10:04:00|||||||||4
1731405850000|2024-11-12 10:04:10|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1731405860000|2024-11-12 10:04:20|16.29|16.21|16.29|16.21|16.29|16.21|16.27|16.19|1
1731405870000|2024-11-12 10:04:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731405900000|2024-11-12 10:05:00|16.27|16.19|16.31|16.23|16.31|16.23|16.27|16.19|0
1731406130000|2024-11-12 10:08:50|||||||||1
1731406140000|2024-11-12 10:09:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731406160000|2024-11-12 10:09:20|||||||||4
1731406190000|2024-11-12 10:09:50|||||||||1
1731406200000|2024-11-12 10:10:00|||||||||1
1731406230000|2024-11-12 10:10:30|||||||||1
1731406280000|2024-11-12 10:11:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|168
1731406290000|2024-11-12 10:11:30|||||||||11
1731406320000|2024-11-12 10:12:00|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|9
1731406340000|2024-11-12 10:12:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|41
1731406350000|2024-11-12 10:12:30|16.26|16.18|16.27|16.19|16.27|16.19|16.26|16.18|10
1731406360000|2024-11-12 10:12:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731406370000|2024-11-12 10:12:50|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|35
1731406390000|2024-11-12 10:13:10|16.27|16.19|16.27|16.19|16.29|16.21|16.27|16.19|1
1731406410000|2024-11-12 10:13:30|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1731406420000|2024-11-12 10:13:40|16.29|16.21|16.29|16.21|16.29|16.21|16.27|16.19|0
1731406430000|2024-11-12 10:13:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731406450000|2024-11-12 10:14:10|16.27|16.19|16.31|16.23|16.31|16.23|16.27|16.19|0
1731406490000|2024-11-12 10:14:50|||||||||6
1731406560000|2024-11-12 10:16:00|||||||||20
1731406600000|2024-11-12 10:16:40|||||||||3
1731406630000|2024-11-12 10:17:10|||||||||1
1731406830000|2024-11-12 10:20:30|||||||||8
1731407010000|2024-11-12 10:23:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|72
1731407020000|2024-11-12 10:23:40|||||||||17
1731407110000|2024-11-12 10:25:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|3
1731407120000|2024-11-12 10:25:20|||||||||20
1731407190000|2024-11-12 10:26:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|35
1731407200000|2024-11-12 10:26:40|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|18
1731407220000|2024-11-12 10:27:00|||||||||10
1731407240000|2024-11-12 10:27:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|7
1731407250000|2024-11-12 10:27:30|||||||||5
1731407280000|2024-11-12 10:28:00|||||||||7
1731407480000|2024-11-12 10:31:20|||||||||2
1731407500000|2024-11-12 10:31:40|||||||||1
1731407520000|2024-11-12 10:32:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|61
1731407530000|2024-11-12 10:32:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|14
1731407680000|2024-11-12 10:34:40|||||||||77
1731407690000|2024-11-12 10:34:50|||||||||15
1731407760000|2024-11-12 10:36:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|2
1731407770000|2024-11-12 10:36:10|||||||||21
1731407780000|2024-11-12 10:36:20|||||||||4
1731407790000|2024-11-12 10:36:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|2
1731407800000|2024-11-12 10:36:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1731407810000|2024-11-12 10:36:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731407820000|2024-11-12 10:37:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|0
1731408000000|2024-11-12 10:40:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|48
1731408010000|2024-11-12 10:40:10|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|13
1731408020000|2024-11-12 10:40:20|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|0
1731408070000|2024-11-12 10:41:10|||||||||2
1731408300000|2024-11-12 10:45:00|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|135
1731408310000|2024-11-12 10:45:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731408330000|2024-11-12 10:45:30|||||||||13
1731408400000|2024-11-12 10:46:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731408450000|2024-11-12 10:47:30|||||||||78
1731408470000|2024-11-12 10:47:50|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|131
1731408740000|2024-11-12 10:52:20|||||||||3
1731408780000|2024-11-12 10:53:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|28
1731408790000|2024-11-12 10:53:10|||||||||4
1731408840000|2024-11-12 10:54:00|16.43|16.35|16.46|16.38|16.46|16.38|16.43|16.35|45
1731408850000|2024-11-12 10:54:10|16.45|16.37|16.41|16.33|16.45|16.37|16.41|16.33|11
1731408860000|2024-11-12 10:54:20|16.42|16.34|16.41|16.33|16.43|16.35|16.41|16.33|0
1731408870000|2024-11-12 10:54:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|82
1731408880000|2024-11-12 10:54:40|16.46|16.38|16.41|16.33|16.46|16.38|16.41|16.33|15
1731408890000|2024-11-12 10:54:50|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|0
1731409220000|2024-11-12 11:00:20|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|20
1731409270000|2024-11-12 11:01:10|||||||||1
1731409330000|2024-11-12 11:02:10|||||||||18
1731409440000|2024-11-12 11:04:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|110
1731409500000|2024-11-12 11:05:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|26
1731409520000|2024-11-12 11:05:20|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|111
1731409560000|2024-11-12 11:06:00|||||||||19
1731409640000|2024-11-12 11:07:20|16.42|16.34|16.41|16.33|16.46|16.38|16.41|16.33|204
1731409650000|2024-11-12 11:07:30|||||||||7
1731409870000|2024-11-12 11:11:10|||||||||18
1731409880000|2024-11-12 11:11:20|||||||||4
1731409980000|2024-11-12 11:13:00|||||||||5
1731409990000|2024-11-12 11:13:10|||||||||5
1731410060000|2024-11-12 11:14:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|82
1731410070000|2024-11-12 11:14:30|||||||||149
1731410080000|2024-11-12 11:14:40|||||||||54
1731410090000|2024-11-12 11:14:50|||||||||11
1731410100000|2024-11-12 11:15:00|||||||||1
1731410230000|2024-11-12 11:17:10|||||||||15
1731410280000|2024-11-12 11:18:00|||||||||20
1731410550000|2024-11-12 11:22:30|||||||||22
1731410620000|2024-11-12 11:23:40|||||||||1
1731410710000|2024-11-12 11:25:10|||||||||87
1731410760000|2024-11-12 11:26:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|196
1731410800000|2024-11-12 11:26:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|84
1731410940000|2024-11-12 11:29:00|||||||||21
1731411020000|2024-11-12 11:30:20|||||||||1
1731411470000|2024-11-12 11:37:50|||||||||1
1731411600000|2024-11-12 11:40:00|||||||||1
1731411750000|2024-11-12 11:42:30|||||||||1
1731411980000|2024-11-12 11:46:20|||||||||1
1731412070000|2024-11-12 11:47:50|||||||||1
1731412120000|2024-11-12 11:48:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731412130000|2024-11-12 11:48:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731412160000|2024-11-12 11:49:20|16.38|16.3|16.38|16.3|16.38|16.3|16.36|16.28|1
1731412180000|2024-11-12 11:49:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731412200000|2024-11-12 11:50:00|16.38|16.3|16.38|16.3|16.4|16.32|16.38|16.3|0
1731412220000|2024-11-12 11:50:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731412260000|2024-11-12 11:51:00|||||||||1
1731412450000|2024-11-12 11:54:10|||||||||1
1731412520000|2024-11-12 11:55:20|||||||||1
1731412640000|2024-11-12 11:57:20|||||||||1
1731412810000|2024-11-12 12:00:10|||||||||59
1731412870000|2024-11-12 12:01:10|||||||||1
1731413090000|2024-11-12 12:04:50|||||||||1
1731413200000|2024-11-12 12:06:40|||||||||1
1731413300000|2024-11-12 12:08:20|||||||||1
1731413400000|2024-11-12 12:10:00|||||||||1
1731413600000|2024-11-12 12:13:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|19
1731413730000|2024-11-12 12:15:30|||||||||1
1731413990000|2024-11-12 12:19:50|||||||||1
1731414000000|2024-11-12 12:20:00|||||||||1
1731414090000|2024-11-12 12:21:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|32
1731414210000|2024-11-12 12:23:30|||||||||10
1731414340000|2024-11-12 12:25:40|||||||||124
1731414380000|2024-11-12 12:26:20|||||||||27
1731414490000|2024-11-12 12:28:10|||||||||41
1731414510000|2024-11-12 12:28:30|||||||||20
1731414520000|2024-11-12 12:28:40|||||||||20
1731414560000|2024-11-12 12:29:20|||||||||1
1731414590000|2024-11-12 12:29:50|||||||||2
1731414620000|2024-11-12 12:30:20|16.4|16.32|16.36|16.28|16.4|16.32|16.36|16.28|0
1731414640000|2024-11-12 12:30:40|||||||||45
1731414650000|2024-11-12 12:30:50|||||||||1
1731414710000|2024-11-12 12:31:50|||||||||1
1731414750000|2024-11-12 12:32:30|||||||||1
1731414810000|2024-11-12 12:33:30|||||||||1
1731414840000|2024-11-12 12:34:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|160
1731414850000|2024-11-12 12:34:10|||||||||38
1731414870000|2024-11-12 12:34:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1731414900000|2024-11-12 12:35:00|||||||||1
1731414920000|2024-11-12 12:35:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|13
1731414940000|2024-11-12 12:35:40|||||||||23
1731414980000|2024-11-12 12:36:20|||||||||2
1731415020000|2024-11-12 12:37:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731415040000|2024-11-12 12:37:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|11
1731415210000|2024-11-12 12:40:10|||||||||1
1731415220000|2024-11-12 12:40:20|||||||||1
1731415250000|2024-11-12 12:40:50|||||||||1
1731415340000|2024-11-12 12:42:20|||||||||1
1731415380000|2024-11-12 12:43:00|||||||||1
1731415400000|2024-11-12 12:43:20|||||||||1
1731415420000|2024-11-12 12:43:40|||||||||1
1731415480000|2024-11-12 12:44:40|||||||||9
1731415490000|2024-11-12 12:44:50|||||||||4
1731415590000|2024-11-12 12:46:30|||||||||9
1731415930000|2024-11-12 12:52:10|||||||||1
1731416080000|2024-11-12 12:54:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|24
1731416140000|2024-11-12 12:55:40|||||||||1
1731416150000|2024-11-12 12:55:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|16
1731416160000|2024-11-12 12:56:00|||||||||1
1731416170000|2024-11-12 12:56:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|9
1731416180000|2024-11-12 12:56:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731416230000|2024-11-12 12:57:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731416270000|2024-11-12 12:57:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731416350000|2024-11-12 12:59:10|||||||||4
1731416400000|2024-11-12 13:00:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731416430000|2024-11-12 13:00:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731416530000|2024-11-12 13:02:10|||||||||4
1731416710000|2024-11-12 13:05:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731416720000|2024-11-12 13:05:20|||||||||3
1731416750000|2024-11-12 13:05:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1731416760000|2024-11-12 13:06:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731416770000|2024-11-12 13:06:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731416920000|2024-11-12 13:08:40|||||||||2
1731416940000|2024-11-12 13:09:00|||||||||4
1731417320000|2024-11-12 13:15:20|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1731417330000|2024-11-12 13:15:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1731417340000|2024-11-12 13:15:40|||||||||1
1731417390000|2024-11-12 13:16:30|||||||||1
1731417420000|2024-11-12 13:17:00|||||||||1
1731417450000|2024-11-12 13:17:30|||||||||1
1731417470000|2024-11-12 13:17:50|||||||||1
1731417480000|2024-11-12 13:18:00|||||||||1
1731417500000|2024-11-12 13:18:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|1
1731417510000|2024-11-12 13:18:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731417520000|2024-11-12 13:18:40|16.42|16.34|16.46|16.38|16.46|16.38|16.42|16.34|0
1731417530000|2024-11-12 13:18:50|||||||||1
1731417560000|2024-11-12 13:19:20|||||||||1
1731417580000|2024-11-12 13:19:40|||||||||1
1731417590000|2024-11-12 13:19:50|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1731417600000|2024-11-12 13:20:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731417610000|2024-11-12 13:20:10|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|1
1731417620000|2024-11-12 13:20:20|||||||||9
1731417630000|2024-11-12 13:20:30|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1731417640000|2024-11-12 13:20:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|2
1731417650000|2024-11-12 13:20:50|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|0
1731417660000|2024-11-12 13:21:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731417670000|2024-11-12 13:21:10|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|1
1731417680000|2024-11-12 13:21:20|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1731417690000|2024-11-12 13:21:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731417700000|2024-11-12 13:21:40|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|2
1731417710000|2024-11-12 13:21:50|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|0
1731417720000|2024-11-12 13:22:00|16.46|16.38|16.42|16.34|16.46|16.38|16.42|16.34|0
1731417790000|2024-11-12 13:23:10|||||||||1
1731417810000|2024-11-12 13:23:30|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|48
1731417830000|2024-11-12 13:23:50|||||||||3
1731418160000|2024-11-12 13:29:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731418310000|2024-11-12 13:31:50|||||||||1
1731418320000|2024-11-12 13:32:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731418450000|2024-11-12 13:34:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|15
1731418460000|2024-11-12 13:34:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|1
1731418480000|2024-11-12 13:34:40|||||||||5
1731418500000|2024-11-12 13:35:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|16
1731418510000|2024-11-12 13:35:10|||||||||5
1731419180000|2024-11-12 13:46:20|||||||||1
1731419220000|2024-11-12 13:47:00|||||||||1
1731419240000|2024-11-12 13:47:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|16
1731419250000|2024-11-12 13:47:30|||||||||1
1731419380000|2024-11-12 13:49:40|||||||||2
1731419820000|2024-11-12 13:57:00|||||||||130
1731419860000|2024-11-12 13:57:40|||||||||2
1731419980000|2024-11-12 13:59:40|||||||||59
1731419990000|2024-11-12 13:59:50|||||||||8
1731420040000|2024-11-12 14:00:40|||||||||219
1731420080000|2024-11-12 14:01:20|||||||||38
1731420090000|2024-11-12 14:01:30|||||||||1
1731420540000|2024-11-12 14:09:00|||||||||4
1731420580000|2024-11-12 14:09:40|||||||||6
1731420590000|2024-11-12 14:09:50|||||||||5
1731420700000|2024-11-12 14:11:40|||||||||1
1731420730000|2024-11-12 14:12:10|||||||||4
1731420760000|2024-11-12 14:12:40|||||||||1
1731420770000|2024-11-12 14:12:50|||||||||4
1731420790000|2024-11-12 14:13:10|||||||||1
1731420820000|2024-11-12 14:13:40|||||||||1
1731420890000|2024-11-12 14:14:50|||||||||1
1731420920000|2024-11-12 14:15:20|||||||||1
1731420950000|2024-11-12 14:15:50|||||||||1
1731420980000|2024-11-12 14:16:20|||||||||3
1731421010000|2024-11-12 14:16:50|||||||||1
1731421070000|2024-11-12 14:17:50|||||||||1
1731421100000|2024-11-12 14:18:20|||||||||1
1731421110000|2024-11-12 14:18:30|||||||||1
1731421130000|2024-11-12 14:18:50|||||||||3
1731421160000|2024-11-12 14:19:20|||||||||1
1731421230000|2024-11-12 14:20:30|||||||||8
1731421260000|2024-11-12 14:21:00|||||||||1
1731421270000|2024-11-12 14:21:10|||||||||2
1731421300000|2024-11-12 14:21:40|||||||||1
1731421340000|2024-11-12 14:22:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|28
1731421350000|2024-11-12 14:22:30|||||||||4
1731421370000|2024-11-12 14:22:50|||||||||1
1731421380000|2024-11-12 14:23:00|||||||||1
1731421410000|2024-11-12 14:23:30|||||||||1
1731421460000|2024-11-12 14:24:20|||||||||1
1731421510000|2024-11-12 14:25:10|||||||||1
1731421530000|2024-11-12 14:25:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|100
1731421550000|2024-11-12 14:25:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731421570000|2024-11-12 14:26:10|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|50
1731421620000|2024-11-12 14:27:00|||||||||2
1731421670000|2024-11-12 14:27:50|||||||||20
1731421880000|2024-11-12 14:31:20|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|20
1731421900000|2024-11-12 14:31:40|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|54
1731421960000|2024-11-12 14:32:40|||||||||1
1731421980000|2024-11-12 14:33:00|||||||||1
1731421990000|2024-11-12 14:33:10|16.32|16.24|16.36|16.28|16.36|16.28|16.32|16.24|0
1731422010000|2024-11-12 14:33:30|||||||||1
1731422030000|2024-11-12 14:33:50|||||||||1
1731422060000|2024-11-12 14:34:20|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|32
1731422080000|2024-11-12 14:34:40|||||||||20
1731422110000|2024-11-12 14:35:10|16.3|16.22|16.26|16.18|16.3|16.22|16.26|16.18|223
1731422120000|2024-11-12 14:35:20|||||||||40
1731422160000|2024-11-12 14:36:00|||||||||2
1731422180000|2024-11-12 14:36:20|||||||||150
1731422240000|2024-11-12 14:37:20|||||||||17
1731422250000|2024-11-12 14:37:30|||||||||3
1731422380000|2024-11-12 14:39:40|||||||||1
1731422410000|2024-11-12 14:40:10|||||||||1
1731422440000|2024-11-12 14:40:40|||||||||1
1731422470000|2024-11-12 14:41:10|||||||||41
1731422500000|2024-11-12 14:41:40|||||||||7
1731422510000|2024-11-12 14:41:50|||||||||1
1731422520000|2024-11-12 14:42:00|||||||||1
1731422530000|2024-11-12 14:42:10|||||||||2
1731422550000|2024-11-12 14:42:30|||||||||50
1731422560000|2024-11-12 14:42:40|||||||||50
1731422580000|2024-11-12 14:43:00|||||||||1
1731422600000|2024-11-12 14:43:20|||||||||1
1731422620000|2024-11-12 14:43:40|||||||||15
1731422630000|2024-11-12 14:43:50|||||||||1
1731422640000|2024-11-12 14:44:00|||||||||1
1731422660000|2024-11-12 14:44:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|182
1731422680000|2024-11-12 14:44:40|||||||||1
1731422700000|2024-11-12 14:45:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|9
1731422710000|2024-11-12 14:45:10|||||||||2
1731422720000|2024-11-12 14:45:20|||||||||1
1731422730000|2024-11-12 14:45:30|||||||||1
1731422740000|2024-11-12 14:45:40|||||||||7
1731422750000|2024-11-12 14:45:50|||||||||1
1731422760000|2024-11-12 14:46:00|||||||||1
1731422780000|2024-11-12 14:46:20|||||||||1
1731422800000|2024-11-12 14:46:40|||||||||19
1731422820000|2024-11-12 14:47:00|||||||||1
1731422830000|2024-11-12 14:47:10|||||||||1
1731422850000|2024-11-12 14:47:30|||||||||1
1731422870000|2024-11-12 14:47:50|||||||||1
1731422940000|2024-11-12 14:49:00|||||||||1
1731422980000|2024-11-12 14:49:40|||||||||1
1731423010000|2024-11-12 14:50:10|||||||||1
1731423020000|2024-11-12 14:50:20|||||||||1
1731423040000|2024-11-12 14:50:40|||||||||1
1731423050000|2024-11-12 14:50:50|||||||||2
1731423070000|2024-11-12 14:51:10|||||||||1
1731423080000|2024-11-12 14:51:20|||||||||1
1731423090000|2024-11-12 14:51:30|||||||||1
1731423100000|2024-11-12 14:51:40|||||||||1
1731423140000|2024-11-12 14:52:20|||||||||2
1731423160000|2024-11-12 14:52:40|||||||||2
1731423180000|2024-11-12 14:53:00|||||||||1
1731423190000|2024-11-12 14:53:10|||||||||1
1731423200000|2024-11-12 14:53:20|||||||||1
1731423210000|2024-11-12 14:53:30|||||||||1
1731423240000|2024-11-12 14:54:00|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|138
1731423340000|2024-11-12 14:55:40|||||||||1
1731423400000|2024-11-12 14:56:40|||||||||1
1731423430000|2024-11-12 14:57:10|||||||||1
1731423460000|2024-11-12 14:57:40|||||||||10
1731423470000|2024-11-12 14:57:50|||||||||1
1731423530000|2024-11-12 14:58:50|16.36|16.28|16.34|16.26|16.36|16.28|16.32|16.24|231
1731423540000|2024-11-12 14:59:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731423580000|2024-11-12 14:59:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1731423630000|2024-11-12 15:00:30|||||||||1
1731423650000|2024-11-12 15:00:50|||||||||1
1731423670000|2024-11-12 15:01:10|||||||||1
1731423680000|2024-11-12 15:01:20|||||||||1
1731423700000|2024-11-12 15:01:40|||||||||1
1731423730000|2024-11-12 15:02:10|||||||||1
1731423740000|2024-11-12 15:02:20|||||||||1
1731423760000|2024-11-12 15:02:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731423770000|2024-11-12 15:02:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|96
1731423780000|2024-11-12 15:03:00|||||||||173
1731423810000|2024-11-12 15:03:30|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|514
1731423830000|2024-11-12 15:03:50|16.45|16.37|16.47|16.39|16.47|16.39|16.42|16.34|583
1731423840000|2024-11-12 15:04:00|16.45|16.37|16.47|16.39|16.47|16.39|16.43|16.35|0
1731423850000|2024-11-12 15:04:10|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|0
1731423890000|2024-11-12 15:04:50|||||||||27
1731423900000|2024-11-12 15:05:00|||||||||1
1731423950000|2024-11-12 15:05:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|550
1731423960000|2024-11-12 15:06:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|28
1731423970000|2024-11-12 15:06:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|28
1731423990000|2024-11-12 15:06:30|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|9
1731424010000|2024-11-12 15:06:50|16.5|16.42|16.52|16.44|16.53|16.45|16.48|16.4|44
1731424020000|2024-11-12 15:07:00|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|3
1731424050000|2024-11-12 15:07:30|16.47|16.39|16.48|16.4|16.48|16.4|16.47|16.39|18
1731424060000|2024-11-12 15:07:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731424070000|2024-11-12 15:07:50|||||||||1
1731424120000|2024-11-12 15:08:40|||||||||2
1731424150000|2024-11-12 15:09:10|||||||||1
1731424180000|2024-11-12 15:09:40|||||||||1
1731424230000|2024-11-12 15:10:30|||||||||150
1731424240000|2024-11-12 15:10:40|16.48|16.4|16.48|16.4|16.52|16.44|16.48|16.4|0
1731424250000|2024-11-12 15:10:50|16.5|16.42|16.5|16.42|16.5|16.42|16.48|16.4|0
1731424260000|2024-11-12 15:11:00|16.52|16.44|16.52|16.44|16.52|16.44|16.5|16.42|0
1731424270000|2024-11-12 15:11:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731424320000|2024-11-12 15:12:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|198
1731424330000|2024-11-12 15:12:10|||||||||14
1731424340000|2024-11-12 15:12:20|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|8
1731424350000|2024-11-12 15:12:30|||||||||1
1731424360000|2024-11-12 15:12:40|16.48|16.4|16.48|16.4|16.48|16.4|16.47|16.39|1
1731424370000|2024-11-12 15:12:50|||||||||8
1731424400000|2024-11-12 15:13:20|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|0
1731424420000|2024-11-12 15:13:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|105
1731424480000|2024-11-12 15:14:40|||||||||1
1731424550000|2024-11-12 15:15:50|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|61
1731424560000|2024-11-12 15:16:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|9
1731424570000|2024-11-12 15:16:10|||||||||1
1731424580000|2024-11-12 15:16:20|16.59|16.51|16.59|16.51|16.59|16.51|16.58|16.5|46
1731424590000|2024-11-12 15:16:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|5
1731424600000|2024-11-12 15:16:40|16.59|16.51|16.54|16.46|16.59|16.51|16.54|16.46|2
1731424610000|2024-11-12 15:16:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1731424620000|2024-11-12 15:17:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731424630000|2024-11-12 15:17:10|16.56|16.48|16.54|16.46|16.58|16.5|16.54|16.46|0
1731424640000|2024-11-12 15:17:20|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|51
1731424660000|2024-11-12 15:17:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731424670000|2024-11-12 15:17:50|16.56|16.48|16.59|16.51|16.59|16.51|16.54|16.46|22
1731424680000|2024-11-12 15:18:00|||||||||9
1731424690000|2024-11-12 15:18:10|||||||||253
1731424740000|2024-11-12 15:19:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|102
1731424770000|2024-11-12 15:19:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|45
1731424780000|2024-11-12 15:19:40|||||||||9
1731424790000|2024-11-12 15:19:50|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|1
1731424800000|2024-11-12 15:20:00|16.61|16.53|16.6|16.52|16.65|16.57|16.6|16.52|151
1731424820000|2024-11-12 15:20:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|15
1731424840000|2024-11-12 15:20:40|||||||||49
1731424850000|2024-11-12 15:20:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731424910000|2024-11-12 15:21:50|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1731424920000|2024-11-12 15:22:00|16.59|16.51|16.59|16.51|16.59|16.51|16.55|16.47|0
1731424930000|2024-11-12 15:22:10|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1731424940000|2024-11-12 15:22:20|16.57|16.49|16.57|16.49|16.57|16.49|16.55|16.47|0
1731424950000|2024-11-12 15:22:30|16.55|16.47|16.55|16.47|16.59|16.51|16.55|16.47|20
1731424960000|2024-11-12 15:22:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1731424970000|2024-11-12 15:22:50|16.55|16.47|16.55|16.47|16.57|16.49|16.55|16.47|0
1731424980000|2024-11-12 15:23:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|48
1731424990000|2024-11-12 15:23:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|108
1731425010000|2024-11-12 15:23:30|||||||||9
1731425130000|2024-11-12 15:25:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|34
1731425140000|2024-11-12 15:25:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|14
1731425150000|2024-11-12 15:25:50|||||||||1
1731425180000|2024-11-12 15:26:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|10
1731425190000|2024-11-12 15:26:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|2
1731425230000|2024-11-12 15:27:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|9
1731425260000|2024-11-12 15:27:40|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|147
1731425280000|2024-11-12 15:28:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1731425290000|2024-11-12 15:28:10|||||||||150
1731425300000|2024-11-12 15:28:20|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|72
1731425310000|2024-11-12 15:28:30|||||||||13
1731425320000|2024-11-12 15:28:40|||||||||9
1731425340000|2024-11-12 15:29:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|77
1731425350000|2024-11-12 15:29:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|87
1731425370000|2024-11-12 15:29:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|4
1731425390000|2024-11-12 15:29:50|||||||||2
1731425420000|2024-11-12 15:30:20|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|1
1731425430000|2024-11-12 15:30:30|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|0
1731425440000|2024-11-12 15:30:40|16.56|16.48|16.54|16.46|16.59|16.51|16.54|16.46|462
1731425510000|2024-11-12 15:31:50|16.58|16.5|16.54|16.46|16.59|16.51|16.54|16.46|77
1731425520000|2024-11-12 15:32:00|||||||||154
1731425530000|2024-11-12 15:32:10|16.56|16.48|16.56|16.48|16.58|16.5|16.54|16.46|0
1731425540000|2024-11-12 15:32:20|16.54|16.46|16.54|16.46|16.56|16.48|16.54|16.46|0
1731425550000|2024-11-12 15:32:30|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|8
1731425570000|2024-11-12 15:32:50|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|1
1731425630000|2024-11-12 15:33:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|12
1731425640000|2024-11-12 15:34:00|16.54|16.46|16.54|16.46|16.58|16.5|16.54|16.46|0
1731425670000|2024-11-12 15:34:30|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|2
1731425720000|2024-11-12 15:35:20|||||||||1
1731425760000|2024-11-12 15:36:00|||||||||10
1731425790000|2024-11-12 15:36:30|||||||||12
1731425800000|2024-11-12 15:36:40|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|165
1731425810000|2024-11-12 15:36:50|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|16
1731425830000|2024-11-12 15:37:10|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|2
1731425840000|2024-11-12 15:37:20|16.55|16.47|16.56|16.48|16.59|16.51|16.54|16.46|2
1731425850000|2024-11-12 15:37:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731425870000|2024-11-12 15:37:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|22
1731425900000|2024-11-12 15:38:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1731425940000|2024-11-12 15:39:00|16.53|16.45|16.53|16.45|16.53|16.45|16.51|16.43|0
1731425950000|2024-11-12 15:39:10|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|0
1731425970000|2024-11-12 15:39:30|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|44
1731425980000|2024-11-12 15:39:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|16
1731426010000|2024-11-12 15:40:10|||||||||11
1731426020000|2024-11-12 15:40:20|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|1
1731426050000|2024-11-12 15:40:50|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|2
1731426080000|2024-11-12 15:41:20|||||||||11
1731426120000|2024-11-12 15:42:00|||||||||11
1731426160000|2024-11-12 15:42:40|||||||||11
1731426190000|2024-11-12 15:43:10|||||||||10
1731426200000|2024-11-12 15:43:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|62
1731426210000|2024-11-12 15:43:30|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|2
1731426230000|2024-11-12 15:43:50|||||||||11
1731426270000|2024-11-12 15:44:30|||||||||11
1731426280000|2024-11-12 15:44:40|||||||||3
1731426300000|2024-11-12 15:45:00|||||||||11
1731426310000|2024-11-12 15:45:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|281
1731426320000|2024-11-12 15:45:20|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|67
1731426330000|2024-11-12 15:45:30|||||||||1
1731426360000|2024-11-12 15:46:00|||||||||1
1731426380000|2024-11-12 15:46:20|||||||||3
1731426400000|2024-11-12 15:46:40|||||||||1
1731426410000|2024-11-12 15:46:50|||||||||9
1731426450000|2024-11-12 15:47:30|||||||||10
1731426480000|2024-11-12 15:48:00|||||||||11
1731426520000|2024-11-12 15:48:40|||||||||128
1731426540000|2024-11-12 15:49:00|16.58|16.5|16.59|16.51|16.59|16.51|16.54|16.46|156
1731426560000|2024-11-12 15:49:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|10
1731426590000|2024-11-12 15:49:50|||||||||10
1731426600000|2024-11-12 15:50:00|||||||||75
1731426640000|2024-11-12 15:50:40|||||||||52
1731426650000|2024-11-12 15:50:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|17
1731426680000|2024-11-12 15:51:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|43
1731426740000|2024-11-12 15:52:20|||||||||51
1731426780000|2024-11-12 15:53:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731426790000|2024-11-12 15:53:10|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|4
1731426830000|2024-11-12 15:53:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1731426840000|2024-11-12 15:54:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1731426890000|2024-11-12 15:54:50|||||||||2
1731426900000|2024-11-12 15:55:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731426920000|2024-11-12 15:55:20|||||||||2
1731426950000|2024-11-12 15:55:50|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|1
1731426960000|2024-11-12 15:56:00|||||||||1
1731426990000|2024-11-12 15:56:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|71
1731427030000|2024-11-12 15:57:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|36
1731427070000|2024-11-12 15:57:50|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|52
1731427080000|2024-11-12 15:58:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731427140000|2024-11-12 15:59:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|29
1731427150000|2024-11-12 15:59:10|16.58|16.5|16.58|16.5|16.59|16.51|16.58|16.5|0
1731427160000|2024-11-12 15:59:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|2
1731427170000|2024-11-12 15:59:30|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1731427200000|2024-11-12 16:00:00|||||||||10
1731427210000|2024-11-12 16:00:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|12
1731427220000|2024-11-12 16:00:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|3
1731427250000|2024-11-12 16:00:50|||||||||11
1731427260000|2024-11-12 16:01:00|||||||||1
1731427270000|2024-11-12 16:01:10|||||||||10
1731427280000|2024-11-12 16:01:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|209
1731427320000|2024-11-12 16:02:00|||||||||10
1731427330000|2024-11-12 16:02:10|16.59|16.51|16.59|16.51|16.63|16.55|16.59|16.51|29
1731427360000|2024-11-12 16:02:40|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|48
1731427370000|2024-11-12 16:02:50|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|0
1731427390000|2024-11-12 16:03:10|||||||||20
1731427410000|2024-11-12 16:03:30|||||||||161
1731427430000|2024-11-12 16:03:50|||||||||11
1731427470000|2024-11-12 16:04:30|||||||||10
1731427480000|2024-11-12 16:04:40|||||||||9
1731427500000|2024-11-12 16:05:00|||||||||11
1731427540000|2024-11-12 16:05:40|||||||||11
1731427550000|2024-11-12 16:05:50|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|459
1731427610000|2024-11-12 16:06:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|9
1731427620000|2024-11-12 16:07:00|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|0
1731427630000|2024-11-12 16:07:10|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|123
1731427640000|2024-11-12 16:07:20|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|0
1731427660000|2024-11-12 16:07:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|25
1731427710000|2024-11-12 16:08:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|193
1731427760000|2024-11-12 16:09:20|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|0
1731427770000|2024-11-12 16:09:30|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1731427820000|2024-11-12 16:10:20|||||||||1
1731427840000|2024-11-12 16:10:40|||||||||1
1731427900000|2024-11-12 16:11:40|||||||||1
1731427920000|2024-11-12 16:12:00|||||||||1
1731427930000|2024-11-12 16:12:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|64
1731427950000|2024-11-12 16:12:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|36
1731428060000|2024-11-12 16:14:20|||||||||1
1731428100000|2024-11-12 16:15:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|66
1731428150000|2024-11-12 16:15:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1731428160000|2024-11-12 16:16:00|||||||||16
1731428170000|2024-11-12 16:16:10|||||||||1
1731428210000|2024-11-12 16:16:50|||||||||1
1731428290000|2024-11-12 16:18:10|||||||||1
1731428340000|2024-11-12 16:19:00|||||||||11
1731428350000|2024-11-12 16:19:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|64
1731428360000|2024-11-12 16:19:20|||||||||2
1731428370000|2024-11-12 16:19:30|||||||||1
1731428390000|2024-11-12 16:19:50|||||||||11
1731428400000|2024-11-12 16:20:00|||||||||10
1731428420000|2024-11-12 16:20:20|||||||||3
1731428460000|2024-11-12 16:21:00|||||||||2
1731428470000|2024-11-12 16:21:10|||||||||1
1731428500000|2024-11-12 16:21:40|||||||||2
1731428540000|2024-11-12 16:22:20|||||||||2
1731428580000|2024-11-12 16:23:00|||||||||1
1731428590000|2024-11-12 16:23:10|||||||||12
1731428620000|2024-11-12 16:23:40|||||||||2
1731428630000|2024-11-12 16:23:50|||||||||11
1731428650000|2024-11-12 16:24:10|||||||||1
1731428660000|2024-11-12 16:24:20|||||||||2
1731428670000|2024-11-12 16:24:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|33
1731428700000|2024-11-12 16:25:00|||||||||31
1731428740000|2024-11-12 16:25:40|||||||||4
1731428750000|2024-11-12 16:25:50|||||||||72
1731428760000|2024-11-12 16:26:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|22
1731428770000|2024-11-12 16:26:10|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|26
1731428780000|2024-11-12 16:26:20|||||||||2
1731428800000|2024-11-12 16:26:40|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|64
1731428810000|2024-11-12 16:26:50|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1731428820000|2024-11-12 16:27:00|16.66|16.58|16.64|16.56|16.68|16.6|16.64|16.56|1
1731428840000|2024-11-12 16:27:20|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|0
1731428850000|2024-11-12 16:27:30|16.66|16.58|16.68|16.6|16.68|16.6|16.64|16.56|0
1731428860000|2024-11-12 16:27:40|||||||||11
1731428870000|2024-11-12 16:27:50|||||||||7
1731428880000|2024-11-12 16:28:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|1
1731428890000|2024-11-12 16:28:10|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|32
1731428900000|2024-11-12 16:28:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|2
1731428910000|2024-11-12 16:28:30|16.66|16.58|16.66|16.58|16.68|16.6|16.66|16.58|49
1731428920000|2024-11-12 16:28:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|12
1731428930000|2024-11-12 16:28:50|||||||||37
1731428940000|2024-11-12 16:29:00|||||||||1
1731428950000|2024-11-12 16:29:10|||||||||58
1731428960000|2024-11-12 16:29:20|||||||||21
1731428970000|2024-11-12 16:29:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|37
1731428980000|2024-11-12 16:29:40|||||||||2
1731428990000|2024-11-12 16:29:50|||||||||64
1731429030000|2024-11-12 16:30:30|||||||||50
1731429050000|2024-11-12 16:30:50|||||||||15
1731429150000|2024-11-12 16:32:30|||||||||1
1731429170000|2024-11-12 16:32:50|||||||||1
1731429260000|2024-11-12 16:34:20|||||||||1
1731429270000|2024-11-12 16:34:30|||||||||10
1731429320000|2024-11-12 16:35:20|||||||||1
1731429350000|2024-11-12 16:35:50|||||||||1
1731429360000|2024-11-12 16:36:00|||||||||90
1731429370000|2024-11-12 16:36:10|16.59|16.51|16.63|16.55|16.63|16.55|16.59|16.51|75
1731429380000|2024-11-12 16:36:20|||||||||1
1731429410000|2024-11-12 16:36:50|||||||||1
1731429450000|2024-11-12 16:37:30|||||||||1
1731429470000|2024-11-12 16:37:50|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|87
1731429480000|2024-11-12 16:38:00|||||||||9
1731429520000|2024-11-12 16:38:40|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|190
1731429560000|2024-11-12 16:39:20|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1731429620000|2024-11-12 16:40:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|68
1731429630000|2024-11-12 16:40:30|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|34
1731429660000|2024-11-12 16:41:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1731429670000|2024-11-12 16:41:10|16.69|16.61|16.69|16.61|16.69|16.61|16.67|16.59|29
1731429700000|2024-11-12 16:41:40|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|11
1731429720000|2024-11-12 16:42:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|51
1731429730000|2024-11-12 16:42:10|16.65|16.57|16.67|16.59|16.69|16.61|16.65|16.57|5
1731429740000|2024-11-12 16:42:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1731429860000|2024-11-12 16:44:20|||||||||1
1731429930000|2024-11-12 16:45:30|||||||||1
1731430000000|2024-11-12 16:46:40|||||||||1
1731430040000|2024-11-12 16:47:20|||||||||1
1731430070000|2024-11-12 16:47:50|||||||||1
1731430080000|2024-11-12 16:48:00|||||||||1
1731430130000|2024-11-12 16:48:50|||||||||1
1731430150000|2024-11-12 16:49:10|||||||||1
1731430160000|2024-11-12 16:49:20|||||||||1
1731430220000|2024-11-12 16:50:20|||||||||1
1731430240000|2024-11-12 16:50:40|||||||||1
1731430300000|2024-11-12 16:51:40|16.68|16.6|16.64|16.56|16.68|16.6|16.64|16.56|17
1731430370000|2024-11-12 16:52:50|||||||||2
1731430400000|2024-11-12 16:53:20|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|32
1731430410000|2024-11-12 16:53:30|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|23
1731430490000|2024-11-12 16:54:50|||||||||1
1731430630000|2024-11-12 16:57:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|457
1731430670000|2024-11-12 16:57:50|||||||||2
1731430700000|2024-11-12 16:58:20|||||||||1
1731430720000|2024-11-12 16:58:40|||||||||1
1731430780000|2024-11-12 16:59:40|||||||||1
1731430790000|2024-11-12 16:59:50|||||||||73
1731430820000|2024-11-12 17:00:20|16.73|16.65|16.73|16.65|16.73|16.65|16.71|16.63|0
1731430850000|2024-11-12 17:00:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1731430870000|2024-11-12 17:01:10|16.73|16.65|16.73|16.65|16.73|16.65|16.71|16.63|0
1731430900000|2024-11-12 17:01:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1731430910000|2024-11-12 17:01:50|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|0
1731430920000|2024-11-12 17:02:00|16.73|16.65|16.73|16.65|16.73|16.65|16.71|16.63|1
1731430930000|2024-11-12 17:02:10|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1731430940000|2024-11-12 17:02:20|||||||||9
1731430970000|2024-11-12 17:02:50|||||||||1
1731430980000|2024-11-12 17:03:00|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1731430990000|2024-11-12 17:03:10|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|1
1731431050000|2024-11-12 17:04:10|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1731431070000|2024-11-12 17:04:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|39
1731431080000|2024-11-12 17:04:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|4
1731431090000|2024-11-12 17:04:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731431100000|2024-11-12 17:05:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|9
1731431110000|2024-11-12 17:05:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1731431120000|2024-11-12 17:05:20|16.73|16.65|16.73|16.65|16.73|16.65|16.71|16.63|0
1731431140000|2024-11-12 17:05:40|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1731431150000|2024-11-12 17:05:50|||||||||111
1731431280000|2024-11-12 17:08:00|16.71|16.63|16.71|16.63|16.73|16.65|16.71|16.63|2
1731431290000|2024-11-12 17:08:10|16.73|16.65|16.73|16.65|16.73|16.65|16.71|16.63|0
1731431310000|2024-11-12 17:08:30|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1731431400000|2024-11-12 17:10:00|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|3
1731431410000|2024-11-12 17:10:10|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1731431420000|2024-11-12 17:10:20|16.71|16.63|16.71|16.63|16.73|16.65|16.71|16.63|0
1731431440000|2024-11-12 17:10:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1731431450000|2024-11-12 17:10:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1731431460000|2024-11-12 17:11:00|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|20
1731431470000|2024-11-12 17:11:10|16.73|16.65|16.73|16.65|16.73|16.65|16.71|16.63|0
1731431490000|2024-11-12 17:11:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1731431500000|2024-11-12 17:11:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1731431520000|2024-11-12 17:12:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1731431530000|2024-11-12 17:12:10|16.73|16.65|16.73|16.65|16.73|16.65|16.71|16.63|0
1731431560000|2024-11-12 17:12:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|23
1731431610000|2024-11-12 17:13:30|||||||||1
1731431650000|2024-11-12 17:14:10|||||||||124
1731431740000|2024-11-12 17:15:40|||||||||1
1731431830000|2024-11-12 17:17:10|||||||||1
1731431890000|2024-11-12 17:18:10|||||||||1
1731431920000|2024-11-12 17:18:40|||||||||1
1731431950000|2024-11-12 17:19:10|||||||||1
1731431990000|2024-11-12 17:19:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|35
1731432000000|2024-11-12 17:20:00|||||||||1
1731432030000|2024-11-12 17:20:30|||||||||1
1731432040000|2024-11-12 17:20:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|8
1731432260000|2024-11-12 17:24:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|176
1731432280000|2024-11-12 17:24:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1731432360000|2024-11-12 17:26:00|||||||||18
1731432370000|2024-11-12 17:26:10|||||||||1
1731432390000|2024-11-12 17:26:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|34
1731432400000|2024-11-12 17:26:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1731432530000|2024-11-12 17:28:50|||||||||1
1731432550000|2024-11-12 17:29:10|||||||||1
1731432700000|2024-11-12 17:31:40|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|3
1731432730000|2024-11-12 17:32:10|||||||||1
1731432810000|2024-11-12 17:33:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|2
1731432830000|2024-11-12 17:33:50|||||||||1
1731432850000|2024-11-12 17:34:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1731432860000|2024-11-12 17:34:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1731432950000|2024-11-12 17:35:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|68
1731432960000|2024-11-12 17:36:00|||||||||1
1731432970000|2024-11-12 17:36:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1731432980000|2024-11-12 17:36:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|1
1731433010000|2024-11-12 17:36:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1731433040000|2024-11-12 17:37:20|||||||||1
1731433080000|2024-11-12 17:38:00|||||||||1
1731433140000|2024-11-12 17:39:00|||||||||1
1731433150000|2024-11-12 17:39:10|||||||||1
1731433170000|2024-11-12 17:39:30|||||||||1
1731433180000|2024-11-12 17:39:40|||||||||1
1731433210000|2024-11-12 17:40:10|||||||||1
1731433270000|2024-11-12 17:41:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|24
1731433280000|2024-11-12 17:41:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1731433310000|2024-11-12 17:41:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|22
1731433320000|2024-11-12 17:42:00|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|27
1731433350000|2024-11-12 17:42:30|||||||||18
1731433410000|2024-11-12 17:43:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|82
1731433420000|2024-11-12 17:43:40|16.74|16.66|16.76|16.68|16.78|16.7|16.74|16.66|10
1731433440000|2024-11-12 17:44:00|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1731433450000|2024-11-12 17:44:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1731433550000|2024-11-12 17:45:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1731433560000|2024-11-12 17:46:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1731433570000|2024-11-12 17:46:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|66
1731433580000|2024-11-12 17:46:20|||||||||8
1731433600000|2024-11-12 17:46:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|2
1731433610000|2024-11-12 17:46:50|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|0
1731433680000|2024-11-12 17:48:00|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|0
1731433690000|2024-11-12 17:48:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1731433730000|2024-11-12 17:48:50|16.74|16.66|16.73|16.65|16.74|16.66|16.73|16.65|46
1731433750000|2024-11-12 17:49:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|7
1731433800000|2024-11-12 17:50:00|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|0
1731434050000|2024-11-12 17:54:10|||||||||2
1731434100000|2024-11-12 17:55:00|||||||||1
1731434120000|2024-11-12 17:55:20|||||||||1
1731434160000|2024-11-12 17:56:00|||||||||1
1731434180000|2024-11-12 17:56:20|16.83|16.75|16.79|16.71|16.83|16.75|16.79|16.71|8
1731434190000|2024-11-12 17:56:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1731434200000|2024-11-12 17:56:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|32
1731434230000|2024-11-12 17:57:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|40
1731434250000|2024-11-12 17:57:30|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|56
1731434260000|2024-11-12 17:57:40|||||||||1
1731434350000|2024-11-12 17:59:10|16.87|16.79|16.89|16.81|16.89|16.81|16.86|16.78|15
1731434440000|2024-11-12 18:00:40|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|1
1731434490000|2024-11-12 18:01:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|3
1731434510000|2024-11-12 18:01:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|6
1731434540000|2024-11-12 18:02:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|9
1731434680000|2024-11-12 18:04:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731434690000|2024-11-12 18:04:50|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|2
1731434700000|2024-11-12 18:05:00|||||||||12
1731434710000|2024-11-12 18:05:10|||||||||1
1731434740000|2024-11-12 18:05:40|||||||||1
1731434970000|2024-11-12 18:09:30|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|12
1731434990000|2024-11-12 18:09:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731435000000|2024-11-12 18:10:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1731435200000|2024-11-12 18:13:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1731435470000|2024-11-12 18:17:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1731435480000|2024-11-12 18:18:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|20
1731435530000|2024-11-12 18:18:50|||||||||10
1731435550000|2024-11-12 18:19:10|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|0
1731435610000|2024-11-12 18:20:10|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|0
1731435650000|2024-11-12 18:20:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|7
1731435740000|2024-11-12 18:22:20|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|0
1731436140000|2024-11-12 18:29:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|5
1731436150000|2024-11-12 18:29:10|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|0
1731436160000|2024-11-12 18:29:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1731436320000|2024-11-12 18:32:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|16
1731436380000|2024-11-12 18:33:00|||||||||8
1731436390000|2024-11-12 18:33:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|3
1731436410000|2024-11-12 18:33:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1731436430000|2024-11-12 18:33:50|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|2
1731436500000|2024-11-12 18:35:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|15
1731436560000|2024-11-12 18:36:00|||||||||1
1731436610000|2024-11-12 18:36:50|||||||||18
1731436700000|2024-11-12 18:38:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1731436720000|2024-11-12 18:38:40|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1731436830000|2024-11-12 18:40:30|||||||||2
1731437000000|2024-11-12 18:43:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|13
1731437070000|2024-11-12 18:44:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1731437080000|2024-11-12 18:44:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1731437090000|2024-11-12 18:44:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731437190000|2024-11-12 18:46:30|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|0
1731437200000|2024-11-12 18:46:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1731437220000|2024-11-12 18:47:00|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|11
1731437320000|2024-11-12 18:48:40|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|5
1731438010000|2024-11-12 19:00:10|||||||||30
1731438020000|2024-11-12 19:00:20|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|112
1731438210000|2024-11-12 19:03:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|40
1731438500000|2024-11-12 19:08:20|16.65|16.57|16.68|16.6|16.68|16.6|16.65|16.57|8
1731438560000|2024-11-12 19:09:20|16.63|16.55|16.66|16.58|16.66|16.58|16.63|16.55|36
1731438600000|2024-11-12 19:10:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731438680000|2024-11-12 19:11:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1731438690000|2024-11-12 19:11:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731438800000|2024-11-12 19:13:20|||||||||1
1731439740000|2024-11-12 19:29:00|||||||||3
1731440240000|2024-11-12 19:37:20|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|19
1731440360000|2024-11-12 19:39:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1731440460000|2024-11-12 19:41:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1731441890000|2024-11-12 20:04:50|||||||||2
1731441900000|2024-11-12 20:05:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|93
1731442380000|2024-11-12 20:13:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|6
1731443120000|2024-11-12 20:25:20|||||||||3
1731443230000|2024-11-12 20:27:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|5
1731443500000|2024-11-12 20:31:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|37
1731443630000|2024-11-12 20:33:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|5
1731443850000|2024-11-12 20:37:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|26
1731444440000|2024-11-12 20:47:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|5
1731444460000|2024-11-12 20:47:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731444600000|2024-11-12 20:50:00|||||||||11
1731444670000|2024-11-12 20:51:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|33
1731444680000|2024-11-12 20:51:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|241
1731444720000|2024-11-12 20:52:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|325
1731444730000|2024-11-12 20:52:10|||||||||1
1731444750000|2024-11-12 20:52:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1731444790000|2024-11-12 20:53:10|||||||||4
1731444820000|2024-11-12 20:53:40|16.54|16.46|16.54|16.46|16.56|16.48|16.54|16.46|0
1731444840000|2024-11-12 20:54:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1731444860000|2024-11-12 20:54:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|99
1731444970000|2024-11-12 20:56:10|||||||||55
1731444980000|2024-11-12 20:56:20|||||||||49
1731445030000|2024-11-12 20:57:10|||||||||1
1731445080000|2024-11-12 20:58:00|||||||||4
1731445110000|2024-11-12 20:58:30|||||||||1
1731445140000|2024-11-12 20:59:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|6
1731445190000|2024-11-12 20:59:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|56
1731456900000|2024-11-13 00:15:00|16.94|16.64|16.94|16.64|16.94|16.64|16.94|16.64|0
1731456990000|2024-11-13 00:16:30|16.96|16.66|17.14|16.84|17.14|16.84|16.96|16.66|0
1731457000000|2024-11-13 00:16:40|17.16|16.86|17.22|16.92|17.22|16.92|17.16|16.86|0
1731457040000|2024-11-13 00:17:20|17.19|16.89|16.94|16.64|17.19|16.89|16.94|16.64|0
1731457080000|2024-11-13 00:18:00|17.22|16.92|17.22|16.92|17.22|16.92|17.22|16.92|0
1731457090000|2024-11-13 00:18:10|16.94|16.64|16.94|16.64|16.94|16.64|16.94|16.64|0
1731457200000|2024-11-13 00:20:00|16.95|16.65|16.94|16.64|16.95|16.65|16.94|16.64|0
1731457650000|2024-11-13 00:27:30|17.22|16.92|17.22|16.92|17.22|16.92|17.22|16.92|0
1731457660000|2024-11-13 00:27:40|17.24|16.94|17.24|16.94|17.24|16.94|17.24|16.94|0
1731457670000|2024-11-13 00:27:50|16.97|16.67|16.94|16.64|16.97|16.67|16.94|16.64|0
1731457840000|2024-11-13 00:30:40|16.95|16.65|16.95|16.65|16.95|16.65|16.95|16.65|0
1731457850000|2024-11-13 00:30:50|16.96|16.66|16.88|16.58|16.96|16.66|16.88|16.58|0
1731457860000|2024-11-13 00:31:00|16.86|16.56|16.85|16.55|16.86|16.56|16.85|16.55|0
1731457870000|2024-11-13 00:31:10|16.83|16.53|16.8|16.5|16.83|16.53|16.8|16.5|0
1731457880000|2024-11-13 00:31:20|16.77|16.47|16.77|16.47|16.77|16.47|16.77|16.47|0
1731457900000|2024-11-13 00:31:40|16.75|16.45|16.74|16.44|16.75|16.45|16.74|16.44|0
1731457950000|2024-11-13 00:32:30|16.78|16.48|16.78|16.48|16.78|16.48|16.78|16.48|0
1731458230000|2024-11-13 00:37:10|16.79|16.49|16.79|16.49|16.79|16.49|16.79|16.49|0
1731458290000|2024-11-13 00:38:10|16.81|16.51|16.81|16.51|16.81|16.51|16.81|16.51|0
1731459310000|2024-11-13 00:55:10|16.79|16.56|16.79|16.54|16.79|16.56|16.79|16.54|0
1731459330000|2024-11-13 00:55:30|16.81|16.56|16.79|16.54|16.81|16.56|16.79|16.54|0
1731459390000|2024-11-13 00:56:30|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1731459430000|2024-11-13 00:57:10|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1731459510000|2024-11-13 00:58:30|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1731460520000|2024-11-13 01:15:20||16.51||16.51||16.51||16.51|0
1731460990000|2024-11-13 01:23:10|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1731461010000|2024-11-13 01:23:30|16.87|16.57|16.87|16.57|16.87|16.57|16.87|16.57|0
1731461740000|2024-11-13 01:35:40|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1731461810000|2024-11-13 01:36:50|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1731462000000|2024-11-13 01:40:00|16.86|16.61|16.84|16.59|16.86|16.61|16.84|16.59|0
1731462010000|2024-11-13 01:40:10|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1731462020000|2024-11-13 01:40:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731462040000|2024-11-13 01:40:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1731462050000|2024-11-13 01:40:50|16.82|16.57|16.83|16.58|16.83|16.58|16.82|16.57|0
1731462120000|2024-11-13 01:42:00|16.85|16.6|16.73|16.65|16.85|16.65|16.73|16.59|0
1731462140000|2024-11-13 01:42:20|16.75|16.67|16.75|16.67|16.84|16.67|16.75|16.59|1
1731462150000|2024-11-13 01:42:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1731462320000|2024-11-13 01:45:20|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|0
1731462330000|2024-11-13 01:45:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1731462340000|2024-11-13 01:45:40|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|0
1731462350000|2024-11-13 01:45:50|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|0
1731462360000|2024-11-13 01:46:00|16.69|16.61|16.69|16.61|16.71|16.63|16.69|16.61|0
1731462370000|2024-11-13 01:46:10|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1731462380000|2024-11-13 01:46:20|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1731462390000|2024-11-13 01:46:30|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1731462400000|2024-11-13 01:46:40|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1731462410000|2024-11-13 01:46:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1731462450000|2024-11-13 01:47:30|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|0
1731462460000|2024-11-13 01:47:40|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|0
1731462480000|2024-11-13 01:48:00|16.69|16.61|16.69|16.61|16.71|16.63|16.69|16.61|0
1731462490000|2024-11-13 01:48:10|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|0
1731462500000|2024-11-13 01:48:20|16.69|16.61|16.69|16.61|16.71|16.63|16.69|16.61|0
1731462510000|2024-11-13 01:48:30|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1731462520000|2024-11-13 01:48:40|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|0
1731462530000|2024-11-13 01:48:50|16.69|16.61|16.69|16.61|16.71|16.63|16.69|16.61|0
1731462550000|2024-11-13 01:49:10|16.71|16.63|16.71|16.63|16.71|16.63|16.69|16.61|0
1731462560000|2024-11-13 01:49:20|16.69|16.61|16.71|16.63|16.83|16.63|16.69|16.58|1
1731463580000|2024-11-13 02:06:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731464950000|2024-11-13 02:29:10|16.66|16.58|16.68|16.6|16.8|16.6|16.66|16.55|2
1731464970000|2024-11-13 02:29:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1731465130000|2024-11-13 02:32:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1731465140000|2024-11-13 02:32:20|16.82|16.57|16.68|16.6|16.82|16.6|16.68|16.56|1
1731465260000|2024-11-13 02:34:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1731465320000|2024-11-13 02:35:20|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|1
1731465330000|2024-11-13 02:35:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1731465500000|2024-11-13 02:38:20|16.67|16.59|16.66|16.58|16.72|16.64|16.66|16.58|1
1731473540000|2024-11-13 04:52:20|16.75|16.67|16.71|16.63|16.75|16.67|16.71|16.63|1
1731474260000|2024-11-13 05:04:20|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|13
1731474270000|2024-11-13 05:04:30|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|43
1731474280000|2024-11-13 05:04:40|||||||||29
1731474290000|2024-11-13 05:04:50|||||||||10
1731474300000|2024-11-13 05:05:00|||||||||6
1731474340000|2024-11-13 05:05:40|||||||||1
1731474350000|2024-11-13 05:05:50|||||||||1
1731474370000|2024-11-13 05:06:10|||||||||1
1731474390000|2024-11-13 05:06:30|||||||||2
1731474400000|2024-11-13 05:06:40|||||||||1
1731474440000|2024-11-13 05:07:20|||||||||2
1731474800000|2024-11-13 05:13:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|1
1731474810000|2024-11-13 05:13:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1731474980000|2024-11-13 05:16:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|1
1731475150000|2024-11-13 05:19:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1731475160000|2024-11-13 05:19:20|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|1
1731475180000|2024-11-13 05:19:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731475260000|2024-11-13 05:21:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731475340000|2024-11-13 05:22:20|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|1
1731475520000|2024-11-13 05:25:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1731475530000|2024-11-13 05:25:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731475700000|2024-11-13 05:28:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1731475710000|2024-11-13 05:28:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731475810000|2024-11-13 05:30:10|16.65|16.57|16.65|16.57|16.67|16.59|16.65|16.57|0
1731475850000|2024-11-13 05:30:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731476000000|2024-11-13 05:33:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1731476040000|2024-11-13 05:34:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1731476530000|2024-11-13 05:42:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731476710000|2024-11-13 05:45:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1731477330000|2024-11-13 05:55:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1731477370000|2024-11-13 05:56:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731477380000|2024-11-13 05:56:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1731477430000|2024-11-13 05:57:10|||||||||1
1731477450000|2024-11-13 05:57:30|16.76|16.68|16.85|16.6|16.85|16.68|16.76|16.6|2
1731477490000|2024-11-13 05:58:10|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|0
1731477500000|2024-11-13 05:58:20|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|1
1731477520000|2024-11-13 05:58:40|16.77|16.69|16.85|16.6|16.85|16.69|16.77|16.6|1
1731477530000|2024-11-13 05:58:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1731477650000|2024-11-13 06:00:50|||||||||6
1731478130000|2024-11-13 06:08:50|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|1
1731478140000|2024-11-13 06:09:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1731478210000|2024-11-13 06:10:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1731478240000|2024-11-13 06:10:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1731478360000|2024-11-13 06:12:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1731478370000|2024-11-13 06:12:50|16.83|16.75|16.85|16.77|16.93|16.77|16.83|16.68|3
1731478380000|2024-11-13 06:13:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1731478550000|2024-11-13 06:15:50|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|0
1731478570000|2024-11-13 06:16:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1731478660000|2024-11-13 06:17:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1731478740000|2024-11-13 06:19:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|4
1731478750000|2024-11-13 06:19:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|6
1731479250000|2024-11-13 06:27:30|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|0
1731479340000|2024-11-13 06:29:00|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|0
1731479350000|2024-11-13 06:29:10|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|0
1731479360000|2024-11-13 06:29:20|16.95|16.87|16.95|16.87|16.95|16.87|16.93|16.85|0
1731479370000|2024-11-13 06:29:30|16.93|16.85|16.93|16.85|16.95|16.87|16.93|16.85|0
1731479380000|2024-11-13 06:29:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1731479460000|2024-11-13 06:31:00|17|16.92|17.01|16.93|17.01|16.93|17|16.92|0
1731479500000|2024-11-13 06:31:40|17|16.92|16.98|16.9|17|16.92|16.98|16.9|1
1731479530000|2024-11-13 06:32:10|||||||||2
1731479550000|2024-11-13 06:32:30|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1731479670000|2024-11-13 06:34:30|||||||||2
1731480080000|2024-11-13 06:41:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|1
1731480220000|2024-11-13 06:43:40|||||||||2
1731480230000|2024-11-13 06:43:50|17|16.92|17|16.92|17|16.92|17|16.92|1
1731480240000|2024-11-13 06:44:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1731480690000|2024-11-13 06:51:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|5
1731480710000|2024-11-13 06:51:50|||||||||5
1731481050000|2024-11-13 06:57:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1731481070000|2024-11-13 06:57:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1731481100000|2024-11-13 06:58:20|||||||||10
1731481200000|2024-11-13 07:00:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1731481210000|2024-11-13 07:00:10|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|14
1731481320000|2024-11-13 07:02:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|11
1731481340000|2024-11-13 07:02:20|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|0
1731481360000|2024-11-13 07:02:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1731481390000|2024-11-13 07:03:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1731481470000|2024-11-13 07:04:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1731481510000|2024-11-13 07:05:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1731481690000|2024-11-13 07:08:10|||||||||2
1731482030000|2024-11-13 07:13:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|17
1731482120000|2024-11-13 07:15:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|1
1731482130000|2024-11-13 07:15:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1731482300000|2024-11-13 07:18:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731482330000|2024-11-13 07:18:50|||||||||20
1731482610000|2024-11-13 07:23:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|19
1731482620000|2024-11-13 07:23:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1731482630000|2024-11-13 07:23:50|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1731482640000|2024-11-13 07:24:00|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|0
1731482650000|2024-11-13 07:24:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1731482690000|2024-11-13 07:24:50|||||||||14
1731482710000|2024-11-13 07:25:10|||||||||5
1731483450000|2024-11-13 07:37:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1731483460000|2024-11-13 07:37:40|||||||||3
1731483480000|2024-11-13 07:38:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1731483560000|2024-11-13 07:39:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1731483990000|2024-11-13 07:46:30|||||||||10
1731484100000|2024-11-13 07:48:20|||||||||10
1731484200000|2024-11-13 07:50:00|||||||||1
1731484740000|2024-11-13 07:59:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|4
1731484760000|2024-11-13 07:59:20|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|0
1731484770000|2024-11-13 07:59:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|8
1731484800000|2024-11-13 08:00:00|16.83|16.75|16.85|16.77|16.86|16.78|16.83|16.75|58
1731484810000|2024-11-13 08:00:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1731484830000|2024-11-13 08:00:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|4
1731484860000|2024-11-13 08:01:00|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|234
1731484920000|2024-11-13 08:02:00|||||||||2
1731484940000|2024-11-13 08:02:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1731484980000|2024-11-13 08:03:00|||||||||7
1731484990000|2024-11-13 08:03:10|16.95|16.87|16.93|16.85|16.95|16.87|16.91|16.83|17
1731485000000|2024-11-13 08:03:20|16.91|16.83|16.96|16.88|16.96|16.88|16.91|16.83|8
1731485050000|2024-11-13 08:04:10|||||||||24
1731485060000|2024-11-13 08:04:20|16.95|16.87|16.91|16.83|16.95|16.87|16.91|16.83|6
1731485070000|2024-11-13 08:04:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1731485120000|2024-11-13 08:05:20|16.93|16.85|16.91|16.83|16.95|16.87|16.91|16.83|0
1731485130000|2024-11-13 08:05:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|9
1731485140000|2024-11-13 08:05:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|7
1731485200000|2024-11-13 08:06:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|25
1731485220000|2024-11-13 08:07:00|16.91|16.83|16.91|16.83|16.91|16.83|16.9|16.82|5
1731485230000|2024-11-13 08:07:10|||||||||5
1731485240000|2024-11-13 08:07:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|11
1731485270000|2024-11-13 08:07:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1731485300000|2024-11-13 08:08:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|1
1731485310000|2024-11-13 08:08:30|16.88|16.8|16.86|16.78|16.9|16.82|16.86|16.78|0
1731485330000|2024-11-13 08:08:50|16.9|16.82|16.86|16.78|16.9|16.82|16.86|16.78|0
1731485360000|2024-11-13 08:09:20|||||||||15
1731485390000|2024-11-13 08:09:50|||||||||12
1731485400000|2024-11-13 08:10:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|122
1731485410000|2024-11-13 08:10:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731485430000|2024-11-13 08:10:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1731485440000|2024-11-13 08:10:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731485450000|2024-11-13 08:10:50|16.88|16.8|16.88|16.8|16.88|16.8|16.86|16.78|5
1731485460000|2024-11-13 08:11:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|4
1731485470000|2024-11-13 08:11:10|16.88|16.8|16.88|16.8|16.88|16.8|16.86|16.78|2
1731485480000|2024-11-13 08:11:20|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|0
1731485490000|2024-11-13 08:11:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731485540000|2024-11-13 08:12:20|||||||||2
1731485550000|2024-11-13 08:12:30|||||||||4
1731485590000|2024-11-13 08:13:10|||||||||23
1731485600000|2024-11-13 08:13:20|16.83|16.75|16.85|16.77|16.85|16.77|16.81|16.73|15
1731485610000|2024-11-13 08:13:30|16.86|16.78|16.86|16.78|16.86|16.78|16.85|16.77|0
1731485620000|2024-11-13 08:13:40|16.85|16.77|16.81|16.73|16.85|16.77|16.81|16.73|6
1731485630000|2024-11-13 08:13:50|||||||||7
1731485640000|2024-11-13 08:14:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|176
1731485650000|2024-11-13 08:14:10|16.83|16.75|16.83|16.75|16.86|16.78|16.81|16.73|0
1731485660000|2024-11-13 08:14:20|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|10
1731485670000|2024-11-13 08:14:30|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1731485680000|2024-11-13 08:14:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731485690000|2024-11-13 08:14:50|16.85|16.77|16.81|16.73|16.85|16.77|16.81|16.73|20
1731485720000|2024-11-13 08:15:20|||||||||1
1731485740000|2024-11-13 08:15:40|||||||||1
1731485750000|2024-11-13 08:15:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|176
1731485770000|2024-11-13 08:16:10|||||||||1
1731485780000|2024-11-13 08:16:20|16.85|16.77|16.86|16.78|16.86|16.78|16.83|16.75|140
1731485790000|2024-11-13 08:16:30|||||||||1
1731485800000|2024-11-13 08:16:40|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|6
1731485810000|2024-11-13 08:16:50|||||||||2
1731485820000|2024-11-13 08:17:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|15
1731485840000|2024-11-13 08:17:20|||||||||1
1731485860000|2024-11-13 08:17:40|||||||||1
1731485890000|2024-11-13 08:18:10|||||||||1
1731485910000|2024-11-13 08:18:30|||||||||1
1731485940000|2024-11-13 08:19:00|||||||||1
1731485960000|2024-11-13 08:19:20|||||||||1
1731485980000|2024-11-13 08:19:40|||||||||1
1731486010000|2024-11-13 08:20:10|||||||||1
1731486030000|2024-11-13 08:20:30|||||||||6
1731486040000|2024-11-13 08:20:40|||||||||100
1731486050000|2024-11-13 08:20:50|||||||||5
1731486060000|2024-11-13 08:21:00|||||||||1
1731486080000|2024-11-13 08:21:20|||||||||3
1731486100000|2024-11-13 08:21:40|||||||||1
1731486110000|2024-11-13 08:21:50|||||||||1
1731486120000|2024-11-13 08:22:00|||||||||8
1731486130000|2024-11-13 08:22:10|||||||||1
1731486150000|2024-11-13 08:22:30|||||||||1
1731486180000|2024-11-13 08:23:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|1
1731486200000|2024-11-13 08:23:20|||||||||1
1731486210000|2024-11-13 08:23:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1731486230000|2024-11-13 08:23:50|||||||||1
1731486250000|2024-11-13 08:24:10|||||||||1
1731486260000|2024-11-13 08:24:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731486280000|2024-11-13 08:24:40|||||||||1
1731486300000|2024-11-13 08:25:00|||||||||1
1731486320000|2024-11-13 08:25:20|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|1
1731486340000|2024-11-13 08:25:40|16.83|16.75|16.86|16.78|16.86|16.78|16.81|16.73|0
1731486350000|2024-11-13 08:25:50|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|1
1731486360000|2024-11-13 08:26:00|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|5
1731486370000|2024-11-13 08:26:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|1
1731486380000|2024-11-13 08:26:20|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|0
1731486400000|2024-11-13 08:26:40|||||||||1
1731486420000|2024-11-13 08:27:00|||||||||1
1731486430000|2024-11-13 08:27:10|||||||||5
1731486440000|2024-11-13 08:27:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731486450000|2024-11-13 08:27:30|16.83|16.75|16.83|16.75|16.83|16.75|16.81|16.73|1
1731486460000|2024-11-13 08:27:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731486470000|2024-11-13 08:27:50|||||||||1
1731486490000|2024-11-13 08:28:10|||||||||1
1731486500000|2024-11-13 08:28:20|||||||||126
1731486520000|2024-11-13 08:28:40|||||||||1
1731486540000|2024-11-13 08:29:00|||||||||1
1731486560000|2024-11-13 08:29:20|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|93
1731486570000|2024-11-13 08:29:30|||||||||1
1731486590000|2024-11-13 08:29:50|||||||||1
1731486620000|2024-11-13 08:30:20|||||||||1
1731486640000|2024-11-13 08:30:40|||||||||6
1731486660000|2024-11-13 08:31:00|||||||||1
1731486690000|2024-11-13 08:31:30|||||||||1
1731486710000|2024-11-13 08:31:50|||||||||1
1731486740000|2024-11-13 08:32:20|||||||||1
1731486760000|2024-11-13 08:32:40|||||||||1
1731486790000|2024-11-13 08:33:10|||||||||1
1731486810000|2024-11-13 08:33:30|||||||||1
1731486820000|2024-11-13 08:33:40|||||||||5
1731486830000|2024-11-13 08:33:50|||||||||6
1731486860000|2024-11-13 08:34:20|||||||||6
1731486880000|2024-11-13 08:34:40|||||||||1
1731486910000|2024-11-13 08:35:10|||||||||1
1731486920000|2024-11-13 08:35:20|||||||||5
1731486930000|2024-11-13 08:35:30|||||||||1
1731486940000|2024-11-13 08:35:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|136
1731486960000|2024-11-13 08:36:00|||||||||1
1731486980000|2024-11-13 08:36:20|||||||||1
1731487000000|2024-11-13 08:36:40|||||||||1
1731487030000|2024-11-13 08:37:10|||||||||1
1731487050000|2024-11-13 08:37:30|||||||||1
1731487070000|2024-11-13 08:37:50|||||||||1
1731487090000|2024-11-13 08:38:10|||||||||1
1731487100000|2024-11-13 08:38:20|||||||||1
1731487120000|2024-11-13 08:38:40|||||||||1
1731487140000|2024-11-13 08:39:00|||||||||1
1731487160000|2024-11-13 08:39:20|||||||||1
1731487190000|2024-11-13 08:39:50|||||||||2
1731487210000|2024-11-13 08:40:10|||||||||1
1731487230000|2024-11-13 08:40:30|||||||||6
1731487240000|2024-11-13 08:40:40|||||||||5
1731487260000|2024-11-13 08:41:00|||||||||1
1731487280000|2024-11-13 08:41:20|||||||||2
1731487300000|2024-11-13 08:41:40|||||||||1
1731487320000|2024-11-13 08:42:00|||||||||1
1731487350000|2024-11-13 08:42:30|||||||||1
1731487370000|2024-11-13 08:42:50|||||||||2
1731487390000|2024-11-13 08:43:10|||||||||1
1731487420000|2024-11-13 08:43:40|||||||||1
1731487440000|2024-11-13 08:44:00|||||||||1
1731487450000|2024-11-13 08:44:10|16.81|16.73|16.77|16.69|16.81|16.73|16.77|16.69|231
1731487460000|2024-11-13 08:44:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|2
1731487490000|2024-11-13 08:44:50|||||||||1
1731487500000|2024-11-13 08:45:00|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|0
1731487510000|2024-11-13 08:45:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|21
1731487530000|2024-11-13 08:45:30|||||||||1
1731487550000|2024-11-13 08:45:50|||||||||1
1731487580000|2024-11-13 08:46:20|||||||||1
1731487600000|2024-11-13 08:46:40|||||||||10
1731487620000|2024-11-13 08:47:00|||||||||6
1731487630000|2024-11-13 08:47:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1731487640000|2024-11-13 08:47:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1731487650000|2024-11-13 08:47:30|||||||||6
1731487670000|2024-11-13 08:47:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|6
1731487690000|2024-11-13 08:48:10|||||||||1
1731487720000|2024-11-13 08:48:40|||||||||1
1731487740000|2024-11-13 08:49:00|||||||||1
1731487760000|2024-11-13 08:49:20|||||||||1
1731487780000|2024-11-13 08:49:40|||||||||1
1731487790000|2024-11-13 08:49:50|||||||||5
1731487810000|2024-11-13 08:50:10|||||||||1
1731487820000|2024-11-13 08:50:20|||||||||1
1731487830000|2024-11-13 08:50:30|||||||||1
1731487840000|2024-11-13 08:50:40|||||||||5
1731487850000|2024-11-13 08:50:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|1
1731487870000|2024-11-13 08:51:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1731487880000|2024-11-13 08:51:20|||||||||1
1731487890000|2024-11-13 08:51:30|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|0
1731487900000|2024-11-13 08:51:40|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|1
1731487910000|2024-11-13 08:51:50|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|1
1731487920000|2024-11-13 08:52:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|1
1731487950000|2024-11-13 08:52:30|||||||||1
1731487970000|2024-11-13 08:52:50|||||||||1
1731487990000|2024-11-13 08:53:10|||||||||1
1731488000000|2024-11-13 08:53:20|||||||||1
1731488010000|2024-11-13 08:53:30|||||||||1
1731488030000|2024-11-13 08:53:50|||||||||5
1731488040000|2024-11-13 08:54:00|||||||||1
1731488060000|2024-11-13 08:54:20|||||||||1
1731488080000|2024-11-13 08:54:40|||||||||1
1731488090000|2024-11-13 08:54:50|||||||||1
1731488110000|2024-11-13 08:55:10|||||||||1
1731488130000|2024-11-13 08:55:30|||||||||1
1731488150000|2024-11-13 08:55:50|||||||||1
1731488180000|2024-11-13 08:56:20|||||||||2
1731488200000|2024-11-13 08:56:40|||||||||1
1731488220000|2024-11-13 08:57:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|119
1731488240000|2024-11-13 08:57:20|||||||||6
1731488270000|2024-11-13 08:57:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731488280000|2024-11-13 08:58:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1731488290000|2024-11-13 08:58:10|||||||||1
1731488310000|2024-11-13 08:58:30|||||||||1
1731488340000|2024-11-13 08:59:00|||||||||1
1731488360000|2024-11-13 08:59:20|||||||||2
1731488380000|2024-11-13 08:59:40|||||||||85
1731488400000|2024-11-13 09:00:00|16.71|16.63|16.69|16.61|16.71|16.63|16.67|16.59|0
1731488410000|2024-11-13 09:00:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731488430000|2024-11-13 09:00:30|||||||||11
1731488450000|2024-11-13 09:00:50|||||||||1
1731488470000|2024-11-13 09:01:10|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|1
1731488480000|2024-11-13 09:01:20|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1731488500000|2024-11-13 09:01:40|||||||||1
1731488520000|2024-11-13 09:02:00|||||||||1
1731488540000|2024-11-13 09:02:20|||||||||2
1731488570000|2024-11-13 09:02:50|||||||||1
1731488590000|2024-11-13 09:03:10|||||||||1
1731488610000|2024-11-13 09:03:30|||||||||1
1731488620000|2024-11-13 09:03:40|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|15
1731488630000|2024-11-13 09:03:50|||||||||2
1731488640000|2024-11-13 09:04:00|||||||||3
1731488650000|2024-11-13 09:04:10|||||||||19
1731488660000|2024-11-13 09:04:20|16.71|16.63|16.67|16.59|16.71|16.63|16.67|16.59|1
1731488680000|2024-11-13 09:04:40|||||||||1
1731488700000|2024-11-13 09:05:00|||||||||1
1731488730000|2024-11-13 09:05:30|||||||||1
1731488750000|2024-11-13 09:05:50|||||||||1
1731488760000|2024-11-13 09:06:00|||||||||4
1731488770000|2024-11-13 09:06:10|||||||||1
1731488780000|2024-11-13 09:06:20|||||||||10
1731488790000|2024-11-13 09:06:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1731488800000|2024-11-13 09:06:40|||||||||1
1731488820000|2024-11-13 09:07:00|||||||||3
1731488830000|2024-11-13 09:07:10|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|0
1731488840000|2024-11-13 09:07:20|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|41
1731488870000|2024-11-13 09:07:50|||||||||6
1731488880000|2024-11-13 09:08:00|||||||||2
1731488890000|2024-11-13 09:08:10|||||||||1
1731488900000|2024-11-13 09:08:20|||||||||1
1731488910000|2024-11-13 09:08:30|||||||||1
1731488930000|2024-11-13 09:08:50|||||||||1
1731488960000|2024-11-13 09:09:20|||||||||1
1731488980000|2024-11-13 09:09:40|||||||||1
1731488990000|2024-11-13 09:09:50|||||||||1
1731489000000|2024-11-13 09:10:00|||||||||1
1731489010000|2024-11-13 09:10:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1731489030000|2024-11-13 09:10:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|20
1731489050000|2024-11-13 09:10:50|||||||||1
1731489070000|2024-11-13 09:11:10|||||||||1
1731489080000|2024-11-13 09:11:20|||||||||1
1731489100000|2024-11-13 09:11:40|||||||||1
1731489120000|2024-11-13 09:12:00|||||||||1
1731489140000|2024-11-13 09:12:20|||||||||1
1731489160000|2024-11-13 09:12:40|||||||||1
1731489170000|2024-11-13 09:12:50|||||||||1
1731489190000|2024-11-13 09:13:10|||||||||1
1731489210000|2024-11-13 09:13:30|||||||||1
1731489220000|2024-11-13 09:13:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|111
1731489230000|2024-11-13 09:13:50|||||||||6
1731489260000|2024-11-13 09:14:20|||||||||2
1731489280000|2024-11-13 09:14:40|||||||||1
1731489300000|2024-11-13 09:15:00|||||||||1
1731489330000|2024-11-13 09:15:30|||||||||1
1731489350000|2024-11-13 09:15:50|||||||||2
1731489370000|2024-11-13 09:16:10|||||||||1
1731489390000|2024-11-13 09:16:30|||||||||1
1731489420000|2024-11-13 09:17:00|||||||||1
1731489440000|2024-11-13 09:17:20|||||||||2
1731489460000|2024-11-13 09:17:40|||||||||1
1731489490000|2024-11-13 09:18:10|||||||||1
1731489510000|2024-11-13 09:18:30|||||||||1
1731489530000|2024-11-13 09:18:50|||||||||2
1731489560000|2024-11-13 09:19:20|||||||||1
1731489580000|2024-11-13 09:19:40|||||||||1
1731489600000|2024-11-13 09:20:00|||||||||1
1731489610000|2024-11-13 09:20:10|16.68|16.6|16.68|16.6|16.72|16.64|16.68|16.6|125
1731489620000|2024-11-13 09:20:20|||||||||2
1731489630000|2024-11-13 09:20:30|||||||||290
1731489650000|2024-11-13 09:20:50|||||||||1
1731489670000|2024-11-13 09:21:10|||||||||1
1731489690000|2024-11-13 09:21:30|||||||||1
1731489710000|2024-11-13 09:21:50|||||||||1
1731489720000|2024-11-13 09:22:00|||||||||1
1731489740000|2024-11-13 09:22:20|||||||||1
1731489760000|2024-11-13 09:22:40|||||||||1
1731489790000|2024-11-13 09:23:10|||||||||1
1731489800000|2024-11-13 09:23:20|||||||||1
1731489810000|2024-11-13 09:23:30|||||||||1
1731489830000|2024-11-13 09:23:50|||||||||1
1731489850000|2024-11-13 09:24:10|||||||||1
1731489870000|2024-11-13 09:24:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|11
1731489880000|2024-11-13 09:24:40|||||||||1
1731489900000|2024-11-13 09:25:00|||||||||1
1731489920000|2024-11-13 09:25:20|||||||||1
1731489950000|2024-11-13 09:25:50|||||||||1
1731489970000|2024-11-13 09:26:10|||||||||1
1731489980000|2024-11-13 09:26:20|||||||||1
1731489990000|2024-11-13 09:26:30|||||||||1
1731490020000|2024-11-13 09:27:00|||||||||1
1731490030000|2024-11-13 09:27:10|||||||||5
1731490040000|2024-11-13 09:27:20|||||||||1
1731490060000|2024-11-13 09:27:40|||||||||1
1731490070000|2024-11-13 09:27:50|||||||||1
1731490080000|2024-11-13 09:28:00|||||||||1
1731490100000|2024-11-13 09:28:20|||||||||2
1731490110000|2024-11-13 09:28:30|||||||||1
1731490130000|2024-11-13 09:28:50|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|11
1731490140000|2024-11-13 09:29:00|||||||||1
1731490150000|2024-11-13 09:29:10|||||||||1
1731490180000|2024-11-13 09:29:40|||||||||1
1731490200000|2024-11-13 09:30:00|||||||||1
1731490220000|2024-11-13 09:30:20|||||||||1
1731490230000|2024-11-13 09:30:30|||||||||5
1731490240000|2024-11-13 09:30:40|||||||||5
1731490250000|2024-11-13 09:30:50|||||||||7
1731490270000|2024-11-13 09:31:10|||||||||1
1731490290000|2024-11-13 09:31:30|||||||||1
1731490310000|2024-11-13 09:31:50|||||||||1
1731490340000|2024-11-13 09:32:20|||||||||2
1731490360000|2024-11-13 09:32:40|||||||||1
1731490380000|2024-11-13 09:33:00|||||||||1
1731490400000|2024-11-13 09:33:20|||||||||17
1731490410000|2024-11-13 09:33:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|3
1731490420000|2024-11-13 09:33:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731490430000|2024-11-13 09:33:50|||||||||7
1731490450000|2024-11-13 09:34:10|||||||||1
1731490480000|2024-11-13 09:34:40|||||||||1
1731490500000|2024-11-13 09:35:00|||||||||1
1731490520000|2024-11-13 09:35:20|||||||||2
1731490540000|2024-11-13 09:35:40|||||||||1
1731490570000|2024-11-13 09:36:10|||||||||1
1731490590000|2024-11-13 09:36:30|||||||||1
1731490610000|2024-11-13 09:36:50|||||||||2
1731490640000|2024-11-13 09:37:20|||||||||1
1731490650000|2024-11-13 09:37:30|||||||||5
1731490660000|2024-11-13 09:37:40|||||||||1
1731490680000|2024-11-13 09:38:00|||||||||1
1731490710000|2024-11-13 09:38:30|||||||||2
1731490730000|2024-11-13 09:38:50|||||||||1
1731490750000|2024-11-13 09:39:10|||||||||1
1731490770000|2024-11-13 09:39:30|||||||||1
1731490800000|2024-11-13 09:40:00|||||||||2
1731490820000|2024-11-13 09:40:20|||||||||1
1731490830000|2024-11-13 09:40:30|||||||||15
1731490840000|2024-11-13 09:40:40|||||||||1
1731490870000|2024-11-13 09:41:10|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|1
1731490890000|2024-11-13 09:41:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|2
1731490910000|2024-11-13 09:41:50|||||||||1
1731490940000|2024-11-13 09:42:20|||||||||1
1731490960000|2024-11-13 09:42:40|||||||||1
1731490980000|2024-11-13 09:43:00|||||||||2
1731491000000|2024-11-13 09:43:20|||||||||1
1731491030000|2024-11-13 09:43:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|2
1731491050000|2024-11-13 09:44:10|||||||||1
1731491070000|2024-11-13 09:44:30|||||||||2
1731491100000|2024-11-13 09:45:00|||||||||1
1731491120000|2024-11-13 09:45:20|||||||||1
1731491140000|2024-11-13 09:45:40|||||||||2
1731491160000|2024-11-13 09:46:00|||||||||1
1731491170000|2024-11-13 09:46:10|||||||||1
1731491190000|2024-11-13 09:46:30|||||||||1
1731491210000|2024-11-13 09:46:50|||||||||1
1731491230000|2024-11-13 09:47:10|||||||||1
1731491250000|2024-11-13 09:47:30|||||||||1
1731491260000|2024-11-13 09:47:40|||||||||1
1731491280000|2024-11-13 09:48:00|||||||||1
1731491300000|2024-11-13 09:48:20|||||||||1
1731491330000|2024-11-13 09:48:50|||||||||1
1731491340000|2024-11-13 09:49:00|||||||||1
1731491350000|2024-11-13 09:49:10|||||||||1
1731491370000|2024-11-13 09:49:30|||||||||6
1731491400000|2024-11-13 09:50:00|||||||||6
1731491420000|2024-11-13 09:50:20|||||||||1
1731491430000|2024-11-13 09:50:30|||||||||6
1731491440000|2024-11-13 09:50:40|||||||||1
1731491460000|2024-11-13 09:51:00|||||||||1
1731491470000|2024-11-13 09:51:10|||||||||1
1731491490000|2024-11-13 09:51:30|||||||||1
1731491510000|2024-11-13 09:51:50|||||||||5
1731491520000|2024-11-13 09:52:00|||||||||1
1731491530000|2024-11-13 09:52:10|||||||||1
1731491540000|2024-11-13 09:52:20|||||||||1
1731491560000|2024-11-13 09:52:40|||||||||1
1731491580000|2024-11-13 09:53:00|||||||||1
1731491600000|2024-11-13 09:53:20|||||||||1
1731491610000|2024-11-13 09:53:30|||||||||1
1731491630000|2024-11-13 09:53:50|||||||||6
1731491650000|2024-11-13 09:54:10|||||||||1
1731491670000|2024-11-13 09:54:30|||||||||1
1731491690000|2024-11-13 09:54:50|||||||||1
1731491700000|2024-11-13 09:55:00|||||||||1
1731491720000|2024-11-13 09:55:20|||||||||1
1731491740000|2024-11-13 09:55:40|||||||||1
1731491760000|2024-11-13 09:56:00|||||||||1
1731491790000|2024-11-13 09:56:30|||||||||2
1731491810000|2024-11-13 09:56:50|||||||||1
1731491820000|2024-11-13 09:57:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|17
1731491830000|2024-11-13 09:57:10|||||||||374
1731491860000|2024-11-13 09:57:40|||||||||1
1731491880000|2024-11-13 09:58:00|||||||||2
1731491900000|2024-11-13 09:58:20|||||||||1
1731491920000|2024-11-13 09:58:40|||||||||1
1731491950000|2024-11-13 09:59:10|||||||||1
1731491970000|2024-11-13 09:59:30|||||||||3
1731491990000|2024-11-13 09:59:50|||||||||1
1731492020000|2024-11-13 10:00:20|||||||||4
1731492030000|2024-11-13 10:00:30|||||||||10
1731492040000|2024-11-13 10:00:40|||||||||1
1731492060000|2024-11-13 10:01:00|||||||||2
1731492070000|2024-11-13 10:01:10|||||||||5
1731492080000|2024-11-13 10:01:20|||||||||1
1731492090000|2024-11-13 10:01:30|||||||||1
1731492100000|2024-11-13 10:01:40|||||||||1
1731492110000|2024-11-13 10:01:50|||||||||1
1731492130000|2024-11-13 10:02:10|||||||||1
1731492140000|2024-11-13 10:02:20|||||||||11
1731492150000|2024-11-13 10:02:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|14
1731492160000|2024-11-13 10:02:40|16.73|16.65|16.69|16.61|16.73|16.65|16.69|16.61|0
1731492180000|2024-11-13 10:03:00|||||||||1
1731492200000|2024-11-13 10:03:20|||||||||1
1731492220000|2024-11-13 10:03:40|||||||||1
1731492240000|2024-11-13 10:04:00|||||||||1
1731492250000|2024-11-13 10:04:10|||||||||7
1731492270000|2024-11-13 10:04:30|||||||||1
1731492290000|2024-11-13 10:04:50|||||||||1
1731492320000|2024-11-13 10:05:20|||||||||1
1731492330000|2024-11-13 10:05:30|||||||||1
1731492340000|2024-11-13 10:05:40|||||||||2
1731492360000|2024-11-13 10:06:00|||||||||1
1731492380000|2024-11-13 10:06:20|||||||||1
1731492400000|2024-11-13 10:06:40|||||||||240
1731492410000|2024-11-13 10:06:50|||||||||1
1731492420000|2024-11-13 10:07:00|||||||||6
1731492430000|2024-11-13 10:07:10|||||||||1
1731492450000|2024-11-13 10:07:30|||||||||1
1731492470000|2024-11-13 10:07:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|2
1731492480000|2024-11-13 10:08:00|||||||||1
1731492500000|2024-11-13 10:08:20|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|3
1731492510000|2024-11-13 10:08:30|||||||||2
1731492520000|2024-11-13 10:08:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1731492530000|2024-11-13 10:08:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1731492540000|2024-11-13 10:09:00|16.73|16.65|16.71|16.63|16.74|16.66|16.69|16.61|26
1731492550000|2024-11-13 10:09:10|||||||||1
1731492560000|2024-11-13 10:09:20|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|0
1731492570000|2024-11-13 10:09:30|||||||||1
1731492580000|2024-11-13 10:09:40|||||||||1
1731492590000|2024-11-13 10:09:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1731492600000|2024-11-13 10:10:00|||||||||1
1731492610000|2024-11-13 10:10:10|||||||||1
1731492620000|2024-11-13 10:10:20|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1731492630000|2024-11-13 10:10:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|5
1731492640000|2024-11-13 10:10:40|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|1
1731492650000|2024-11-13 10:10:50|||||||||1
1731492660000|2024-11-13 10:11:00|||||||||1
1731492680000|2024-11-13 10:11:20|||||||||1
1731492690000|2024-11-13 10:11:30|||||||||2
1731492700000|2024-11-13 10:11:40|16.73|16.65|16.69|16.61|16.73|16.65|16.69|16.61|0
1731492710000|2024-11-13 10:11:50|16.71|16.63|16.73|16.65|16.74|16.66|16.71|16.63|10
1731492720000|2024-11-13 10:12:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1731492730000|2024-11-13 10:12:10|||||||||2
1731492750000|2024-11-13 10:12:30|||||||||1
1731492760000|2024-11-13 10:12:40|||||||||1
1731492780000|2024-11-13 10:13:00|||||||||2
1731492800000|2024-11-13 10:13:20|||||||||1
1731492820000|2024-11-13 10:13:40|||||||||6
1731492830000|2024-11-13 10:13:50|||||||||1
1731492840000|2024-11-13 10:14:00|||||||||11
1731492870000|2024-11-13 10:14:30|||||||||2
1731492880000|2024-11-13 10:14:40|||||||||1
1731492890000|2024-11-13 10:14:50|||||||||1
1731492900000|2024-11-13 10:15:00|||||||||5
1731492910000|2024-11-13 10:15:10|||||||||1
1731492940000|2024-11-13 10:15:40|||||||||2
1731492950000|2024-11-13 10:15:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|291
1731492960000|2024-11-13 10:16:00|||||||||3
1731492970000|2024-11-13 10:16:10|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|0
1731492980000|2024-11-13 10:16:20|||||||||11
1731493000000|2024-11-13 10:16:40|16.74|16.66|16.72|16.64|16.75|16.67|16.72|16.64|309
1731493010000|2024-11-13 10:16:50|16.75|16.67|16.74|16.66|16.75|16.67|16.74|16.66|2
1731493020000|2024-11-13 10:17:00|||||||||1
1731493050000|2024-11-13 10:17:30|||||||||1
1731493060000|2024-11-13 10:17:40|||||||||1
1731493070000|2024-11-13 10:17:50|||||||||1
1731493100000|2024-11-13 10:18:20|||||||||1
1731493120000|2024-11-13 10:18:40|||||||||201
1731493130000|2024-11-13 10:18:50|||||||||1
1731493140000|2024-11-13 10:19:00|||||||||2
1731493170000|2024-11-13 10:19:30|||||||||1
1731493190000|2024-11-13 10:19:50|||||||||1
1731493200000|2024-11-13 10:20:00|||||||||1
1731493210000|2024-11-13 10:20:10|||||||||1
1731493220000|2024-11-13 10:20:20|||||||||10
1731493230000|2024-11-13 10:20:30|||||||||1
1731493240000|2024-11-13 10:20:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|28
1731493250000|2024-11-13 10:20:50|||||||||1
1731493260000|2024-11-13 10:21:00|||||||||1
1731493280000|2024-11-13 10:21:20|||||||||1
1731493300000|2024-11-13 10:21:40|||||||||1
1731493310000|2024-11-13 10:21:50|||||||||1
1731493320000|2024-11-13 10:22:00|||||||||1
1731493330000|2024-11-13 10:22:10|||||||||1
1731493350000|2024-11-13 10:22:30|||||||||1
1731493370000|2024-11-13 10:22:50|||||||||3
1731493380000|2024-11-13 10:23:00|||||||||2
1731493400000|2024-11-13 10:23:20|||||||||1
1731493410000|2024-11-13 10:23:30|||||||||1
1731493420000|2024-11-13 10:23:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|168
1731493430000|2024-11-13 10:23:50|||||||||1
1731493440000|2024-11-13 10:24:00|||||||||1
1731493450000|2024-11-13 10:24:10|||||||||1
1731493470000|2024-11-13 10:24:30|||||||||1
1731493490000|2024-11-13 10:24:50|||||||||7
1731493500000|2024-11-13 10:25:00|||||||||2
1731493510000|2024-11-13 10:25:10|||||||||1
1731493530000|2024-11-13 10:25:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|278
1731493560000|2024-11-13 10:26:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|20
1731493580000|2024-11-13 10:26:20|||||||||1
1731493600000|2024-11-13 10:26:40|||||||||1
1731493620000|2024-11-13 10:27:00|||||||||5
1731493630000|2024-11-13 10:27:10|||||||||1
1731493650000|2024-11-13 10:27:30|||||||||1
1731493670000|2024-11-13 10:27:50|||||||||1
1731493680000|2024-11-13 10:28:00|||||||||3
1731493700000|2024-11-13 10:28:20|||||||||2
1731493720000|2024-11-13 10:28:40|||||||||1
1731493740000|2024-11-13 10:29:00|||||||||2
1731493760000|2024-11-13 10:29:20|||||||||301
1731493770000|2024-11-13 10:29:30|||||||||1
1731493790000|2024-11-13 10:29:50|||||||||1
1731493810000|2024-11-13 10:30:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|7
1731493820000|2024-11-13 10:30:20|||||||||5
1731493830000|2024-11-13 10:30:30|||||||||1
1731493850000|2024-11-13 10:30:50|||||||||10
1731493860000|2024-11-13 10:31:00|||||||||2
1731493880000|2024-11-13 10:31:20|||||||||1
1731493900000|2024-11-13 10:31:40|||||||||11
1731493930000|2024-11-13 10:32:10|||||||||1
1731493950000|2024-11-13 10:32:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|4
1731493960000|2024-11-13 10:32:40|||||||||1
1731493970000|2024-11-13 10:32:50|||||||||1
1731493990000|2024-11-13 10:33:10|||||||||1
1731494020000|2024-11-13 10:33:40|||||||||6
1731494040000|2024-11-13 10:34:00|||||||||2
1731494060000|2024-11-13 10:34:20|||||||||1
1731494090000|2024-11-13 10:34:50|||||||||1
1731494110000|2024-11-13 10:35:10|||||||||1
1731494130000|2024-11-13 10:35:30|||||||||3
1731494160000|2024-11-13 10:36:00|||||||||1
1731494180000|2024-11-13 10:36:20|||||||||1
1731494200000|2024-11-13 10:36:40|||||||||1
1731494220000|2024-11-13 10:37:00|||||||||2
1731494250000|2024-11-13 10:37:30|||||||||1
1731494270000|2024-11-13 10:37:50|||||||||1
1731494290000|2024-11-13 10:38:10|||||||||1
1731494310000|2024-11-13 10:38:30|||||||||1
1731494320000|2024-11-13 10:38:40|||||||||1
1731494340000|2024-11-13 10:39:00|||||||||1
1731494360000|2024-11-13 10:39:20|||||||||1
1731494390000|2024-11-13 10:39:50|||||||||1
1731494400000|2024-11-13 10:40:00|||||||||1
1731494410000|2024-11-13 10:40:10|||||||||1
1731494430000|2024-11-13 10:40:30|||||||||6
1731494440000|2024-11-13 10:40:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|28
1731494450000|2024-11-13 10:40:50|||||||||1
1731494470000|2024-11-13 10:41:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|5
1731494480000|2024-11-13 10:41:20|||||||||1
1731494500000|2024-11-13 10:41:40|||||||||6
1731494520000|2024-11-13 10:42:00|||||||||1
1731494550000|2024-11-13 10:42:30|||||||||1
1731494560000|2024-11-13 10:42:40|||||||||5
1731494570000|2024-11-13 10:42:50|||||||||1
1731494580000|2024-11-13 10:43:00|||||||||1
1731494590000|2024-11-13 10:43:10|||||||||1
1731494620000|2024-11-13 10:43:40|||||||||1
1731494630000|2024-11-13 10:43:50|||||||||120
1731494640000|2024-11-13 10:44:00|||||||||1
1731494660000|2024-11-13 10:44:20|||||||||1
1731494670000|2024-11-13 10:44:30|||||||||1
1731494680000|2024-11-13 10:44:40|||||||||36
1731494710000|2024-11-13 10:45:10|||||||||1
1731494730000|2024-11-13 10:45:30|||||||||1
1731494750000|2024-11-13 10:45:50|||||||||1
1731494760000|2024-11-13 10:46:00|||||||||1
1731494780000|2024-11-13 10:46:20|||||||||1
1731494800000|2024-11-13 10:46:40|||||||||1
1731494820000|2024-11-13 10:47:00|||||||||6
1731494850000|2024-11-13 10:47:30|||||||||2
1731494870000|2024-11-13 10:47:50|||||||||1
1731494890000|2024-11-13 10:48:10|||||||||1
1731494910000|2024-11-13 10:48:30|||||||||2
1731494930000|2024-11-13 10:48:50|||||||||45
1731494940000|2024-11-13 10:49:00|||||||||2
1731494950000|2024-11-13 10:49:10|||||||||1
1731494960000|2024-11-13 10:49:20|||||||||1
1731494970000|2024-11-13 10:49:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1731494980000|2024-11-13 10:49:40|||||||||1
1731495010000|2024-11-13 10:50:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|211
1731495030000|2024-11-13 10:50:30|||||||||6
1731495050000|2024-11-13 10:50:50|||||||||1
1731495080000|2024-11-13 10:51:20|||||||||1
1731495100000|2024-11-13 10:51:40|||||||||1
1731495120000|2024-11-13 10:52:00|||||||||2
1731495140000|2024-11-13 10:52:20|||||||||1
1731495150000|2024-11-13 10:52:30|||||||||1
1731495170000|2024-11-13 10:52:50|||||||||1
1731495190000|2024-11-13 10:53:10|||||||||1
1731495210000|2024-11-13 10:53:30|||||||||3
1731495220000|2024-11-13 10:53:40|||||||||6
1731495230000|2024-11-13 10:53:50|||||||||1
1731495240000|2024-11-13 10:54:00|||||||||2
1731495260000|2024-11-13 10:54:20|||||||||2
1731495270000|2024-11-13 10:54:30|||||||||1
1731495280000|2024-11-13 10:54:40|||||||||1
1731495290000|2024-11-13 10:54:50|||||||||1
1731495300000|2024-11-13 10:55:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|1
1731495310000|2024-11-13 10:55:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|11
1731495330000|2024-11-13 10:55:30|||||||||1
1731495340000|2024-11-13 10:55:40|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|39
1731495350000|2024-11-13 10:55:50|16.66|16.58|16.66|16.58|16.66|16.58|16.65|16.57|5
1731495360000|2024-11-13 10:56:00|16.65|16.57|16.65|16.57|16.66|16.58|16.65|16.57|1
1731495370000|2024-11-13 10:56:10|||||||||1
1731495400000|2024-11-13 10:56:40|||||||||1
1731495420000|2024-11-13 10:57:00|||||||||5
1731495440000|2024-11-13 10:57:20|||||||||6
1731495470000|2024-11-13 10:57:50|||||||||1
1731495480000|2024-11-13 10:58:00|||||||||1
1731495490000|2024-11-13 10:58:10|||||||||1
1731495500000|2024-11-13 10:58:20|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|18
1731495510000|2024-11-13 10:58:30|||||||||3
1731495540000|2024-11-13 10:59:00|||||||||1
1731495550000|2024-11-13 10:59:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|22
1731495560000|2024-11-13 10:59:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|2
1731495570000|2024-11-13 10:59:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|4
1731495580000|2024-11-13 10:59:40|||||||||1
1731495590000|2024-11-13 10:59:50|||||||||20
1731495600000|2024-11-13 11:00:00|||||||||1
1731495630000|2024-11-13 11:00:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|16
1731495640000|2024-11-13 11:00:40|||||||||6
1731495650000|2024-11-13 11:00:50|||||||||1
1731495670000|2024-11-13 11:01:10|||||||||1
1731495700000|2024-11-13 11:01:40|||||||||1
1731495720000|2024-11-13 11:02:00|||||||||1
1731495740000|2024-11-13 11:02:20|||||||||1
1731495750000|2024-11-13 11:02:30|||||||||1
1731495770000|2024-11-13 11:02:50|||||||||1
1731495790000|2024-11-13 11:03:10|||||||||5
1731495810000|2024-11-13 11:03:30|||||||||1
1731495820000|2024-11-13 11:03:40|||||||||2
1731495830000|2024-11-13 11:03:50|||||||||1
1731495840000|2024-11-13 11:04:00|||||||||1
1731495860000|2024-11-13 11:04:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|159
1731495880000|2024-11-13 11:04:40|||||||||1
1731495900000|2024-11-13 11:05:00|||||||||1
1731495930000|2024-11-13 11:05:30|||||||||11
1731495940000|2024-11-13 11:05:40|||||||||1
1731495950000|2024-11-13 11:05:50|||||||||51
1731495970000|2024-11-13 11:06:10|||||||||1
1731495990000|2024-11-13 11:06:30|||||||||86
1731496000000|2024-11-13 11:06:40|||||||||1
1731496020000|2024-11-13 11:07:00|||||||||2
1731496030000|2024-11-13 11:07:10|||||||||5
1731496040000|2024-11-13 11:07:20|||||||||1
1731496060000|2024-11-13 11:07:40|||||||||1
1731496090000|2024-11-13 11:08:10|||||||||1
1731496110000|2024-11-13 11:08:30|||||||||2
1731496130000|2024-11-13 11:08:50|||||||||1
1731496160000|2024-11-13 11:09:20|||||||||1
1731496170000|2024-11-13 11:09:30|||||||||1
1731496180000|2024-11-13 11:09:40|||||||||1
1731496200000|2024-11-13 11:10:00|||||||||2
1731496230000|2024-11-13 11:10:30|||||||||1
1731496250000|2024-11-13 11:10:50|||||||||7
1731496270000|2024-11-13 11:11:10|||||||||1
1731496290000|2024-11-13 11:11:30|||||||||25
1731496320000|2024-11-13 11:12:00|||||||||1
1731496340000|2024-11-13 11:12:20|||||||||1
1731496360000|2024-11-13 11:12:40|||||||||1
1731496380000|2024-11-13 11:13:00|||||||||6
1731496390000|2024-11-13 11:13:10|||||||||1
1731496410000|2024-11-13 11:13:30|||||||||1
1731496430000|2024-11-13 11:13:50|||||||||1
1731496460000|2024-11-13 11:14:20|||||||||1
1731496470000|2024-11-13 11:14:30|||||||||1
1731496480000|2024-11-13 11:14:40|||||||||6
1731496500000|2024-11-13 11:15:00|||||||||1
1731496520000|2024-11-13 11:15:20|||||||||1
1731496550000|2024-11-13 11:15:50|||||||||1
1731496560000|2024-11-13 11:16:00|||||||||1
1731496570000|2024-11-13 11:16:10|||||||||1
1731496590000|2024-11-13 11:16:30|||||||||1
1731496620000|2024-11-13 11:17:00|||||||||2
1731496640000|2024-11-13 11:17:20|||||||||1
1731496650000|2024-11-13 11:17:30|||||||||1
1731496660000|2024-11-13 11:17:40|||||||||1
1731496690000|2024-11-13 11:18:10|||||||||1
1731496710000|2024-11-13 11:18:30|||||||||1
1731496730000|2024-11-13 11:18:50|||||||||1
1731496740000|2024-11-13 11:19:00|||||||||1
1731496750000|2024-11-13 11:19:10|||||||||1
1731496780000|2024-11-13 11:19:40|||||||||1
1731496800000|2024-11-13 11:20:00|||||||||1
1731496820000|2024-11-13 11:20:20|||||||||1
1731496830000|2024-11-13 11:20:30|||||||||6
1731496850000|2024-11-13 11:20:50|||||||||6
1731496870000|2024-11-13 11:21:10|||||||||1
1731496890000|2024-11-13 11:21:30|||||||||2
1731496920000|2024-11-13 11:22:00|||||||||2
1731496940000|2024-11-13 11:22:20|||||||||1
1731496960000|2024-11-13 11:22:40|||||||||1
1731496980000|2024-11-13 11:23:00|||||||||1
1731497010000|2024-11-13 11:23:30|||||||||2
1731497030000|2024-11-13 11:23:50|||||||||1
1731497050000|2024-11-13 11:24:10|||||||||1
1731497070000|2024-11-13 11:24:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|121
1731497080000|2024-11-13 11:24:40|||||||||1
1731497100000|2024-11-13 11:25:00|||||||||2
1731497110000|2024-11-13 11:25:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|29
1731497120000|2024-11-13 11:25:20|||||||||40
1731497130000|2024-11-13 11:25:30|||||||||1
1731497160000|2024-11-13 11:26:00|||||||||1
1731497190000|2024-11-13 11:26:30|||||||||2
1731497210000|2024-11-13 11:26:50|||||||||1
1731497240000|2024-11-13 11:27:20|||||||||6
1731497260000|2024-11-13 11:27:40|||||||||2
1731497280000|2024-11-13 11:28:00|||||||||2
1731497290000|2024-11-13 11:28:10|||||||||1
1731497310000|2024-11-13 11:28:30|||||||||1
1731497330000|2024-11-13 11:28:50|||||||||1
1731497340000|2024-11-13 11:29:00|||||||||1
1731497350000|2024-11-13 11:29:10|||||||||1
1731497370000|2024-11-13 11:29:30|||||||||12
1731497380000|2024-11-13 11:29:40|||||||||1
1731497400000|2024-11-13 11:30:00|||||||||2
1731497410000|2024-11-13 11:30:10|||||||||1
1731497440000|2024-11-13 11:30:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|1
1731497460000|2024-11-13 11:31:00|||||||||6
1731497470000|2024-11-13 11:31:10|||||||||1
1731497480000|2024-11-13 11:31:20|||||||||1
1731497490000|2024-11-13 11:31:30|||||||||1
1731497510000|2024-11-13 11:31:50|||||||||1
1731497520000|2024-11-13 11:32:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731497540000|2024-11-13 11:32:20|||||||||1
1731497550000|2024-11-13 11:32:30|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|71
1731497560000|2024-11-13 11:32:40|||||||||1
1731497570000|2024-11-13 11:32:50|||||||||1
1731497580000|2024-11-13 11:33:00|16.71|16.63|16.67|16.59|16.71|16.63|16.67|16.59|4
1731497590000|2024-11-13 11:33:10|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1731497610000|2024-11-13 11:33:30|||||||||1
1731497630000|2024-11-13 11:33:50|||||||||1
1731497640000|2024-11-13 11:34:00|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|5
1731497650000|2024-11-13 11:34:10|||||||||1
1731497670000|2024-11-13 11:34:30|||||||||1
1731497700000|2024-11-13 11:35:00|||||||||1
1731497720000|2024-11-13 11:35:20|||||||||1
1731497730000|2024-11-13 11:35:30|||||||||1
1731497740000|2024-11-13 11:35:40|16.68|16.6|16.68|16.6|16.7|16.62|16.68|16.6|183
1731497760000|2024-11-13 11:36:00|||||||||3
1731497770000|2024-11-13 11:36:10|||||||||1
1731497790000|2024-11-13 11:36:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|1
1731497800000|2024-11-13 11:36:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731497810000|2024-11-13 11:36:50|||||||||1
1731497820000|2024-11-13 11:37:00|||||||||206
1731497830000|2024-11-13 11:37:10|||||||||50
1731497840000|2024-11-13 11:37:20|||||||||1
1731497860000|2024-11-13 11:37:40|||||||||1
1731497880000|2024-11-13 11:38:00|||||||||1
1731497900000|2024-11-13 11:38:20|||||||||1
1731497910000|2024-11-13 11:38:30|||||||||1
1731497930000|2024-11-13 11:38:50|||||||||1
1731497950000|2024-11-13 11:39:10|||||||||3
1731497970000|2024-11-13 11:39:30|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|1
1731497980000|2024-11-13 11:39:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731498000000|2024-11-13 11:40:00|||||||||2
1731498020000|2024-11-13 11:40:20|16.72|16.64|16.72|16.64|16.72|16.64|16.7|16.62|1
1731498040000|2024-11-13 11:40:40|||||||||6
1731498050000|2024-11-13 11:40:50|||||||||5
1731498060000|2024-11-13 11:41:00|||||||||5
1731498070000|2024-11-13 11:41:10|||||||||1
1731498090000|2024-11-13 11:41:30|||||||||2
1731498110000|2024-11-13 11:41:50|||||||||1
1731498130000|2024-11-13 11:42:10|||||||||1
1731498160000|2024-11-13 11:42:40|||||||||1
1731498180000|2024-11-13 11:43:00|||||||||2
1731498200000|2024-11-13 11:43:20|||||||||1
1731498230000|2024-11-13 11:43:50|||||||||55
1731498250000|2024-11-13 11:44:10|||||||||1
1731498270000|2024-11-13 11:44:30|||||||||2
1731498300000|2024-11-13 11:45:00|||||||||1
1731498320000|2024-11-13 11:45:20|||||||||1
1731498340000|2024-11-13 11:45:40|||||||||6
1731498360000|2024-11-13 11:46:00|||||||||7
1731498390000|2024-11-13 11:46:30|||||||||1
1731498400000|2024-11-13 11:46:40|||||||||1
1731498410000|2024-11-13 11:46:50|||||||||1
1731498430000|2024-11-13 11:47:10|||||||||3
1731498450000|2024-11-13 11:47:30|||||||||1
1731498460000|2024-11-13 11:47:40|||||||||2
1731498480000|2024-11-13 11:48:00|||||||||1
1731498490000|2024-11-13 11:48:10|||||||||1
1731498500000|2024-11-13 11:48:20|||||||||1
1731498530000|2024-11-13 11:48:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|145
1731498540000|2024-11-13 11:49:00|||||||||1
1731498550000|2024-11-13 11:49:10|||||||||3
1731498570000|2024-11-13 11:49:30|||||||||1
1731498590000|2024-11-13 11:49:50|||||||||1
1731498600000|2024-11-13 11:50:00|||||||||1
1731498620000|2024-11-13 11:50:20|||||||||1
1731498630000|2024-11-13 11:50:30|||||||||2
1731498640000|2024-11-13 11:50:40|||||||||1
1731498660000|2024-11-13 11:51:00|||||||||2
1731498670000|2024-11-13 11:51:10|||||||||5
1731498690000|2024-11-13 11:51:30|||||||||1
1731498710000|2024-11-13 11:51:50|||||||||1
1731498720000|2024-11-13 11:52:00|||||||||1
1731498730000|2024-11-13 11:52:10|||||||||1
1731498760000|2024-11-13 11:52:40|||||||||1
1731498780000|2024-11-13 11:53:00|||||||||1
1731498790000|2024-11-13 11:53:10|||||||||1
1731498800000|2024-11-13 11:53:20|||||||||1
1731498810000|2024-11-13 11:53:30|||||||||1
1731498820000|2024-11-13 11:53:40|||||||||1
1731498850000|2024-11-13 11:54:10|||||||||6
1731498870000|2024-11-13 11:54:30|||||||||1
1731498890000|2024-11-13 11:54:50|||||||||1
1731498900000|2024-11-13 11:55:00|||||||||1
1731498920000|2024-11-13 11:55:20|||||||||1
1731498940000|2024-11-13 11:55:40|||||||||1
1731498960000|2024-11-13 11:56:00|||||||||1
1731498990000|2024-11-13 11:56:30|||||||||2
1731499010000|2024-11-13 11:56:50|||||||||1
1731499030000|2024-11-13 11:57:10|||||||||1
1731499050000|2024-11-13 11:57:30|||||||||1
1731499070000|2024-11-13 11:57:50|||||||||5
1731499080000|2024-11-13 11:58:00|||||||||17
1731499100000|2024-11-13 11:58:20|||||||||1
1731499120000|2024-11-13 11:58:40|||||||||1
1731499150000|2024-11-13 11:59:10|||||||||2
1731499160000|2024-11-13 11:59:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|79
1731499170000|2024-11-13 11:59:30|||||||||2
1731499180000|2024-11-13 11:59:40|||||||||1
1731499190000|2024-11-13 11:59:50|||||||||1
1731499200000|2024-11-13 12:00:00|||||||||1
1731499220000|2024-11-13 12:00:20|||||||||2
1731499240000|2024-11-13 12:00:40|||||||||2
1731499260000|2024-11-13 12:01:00|||||||||2
1731499270000|2024-11-13 12:01:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|6
1731499280000|2024-11-13 12:01:20|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|83
1731499290000|2024-11-13 12:01:30|16.82|16.74|16.82|16.74|16.83|16.75|16.82|16.74|5
1731499310000|2024-11-13 12:01:50|||||||||1
1731499320000|2024-11-13 12:02:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1731499330000|2024-11-13 12:02:10|||||||||1
1731499340000|2024-11-13 12:02:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1731499350000|2024-11-13 12:02:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|1
1731499360000|2024-11-13 12:02:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1731499380000|2024-11-13 12:03:00|||||||||1
1731499400000|2024-11-13 12:03:20|||||||||2
1731499420000|2024-11-13 12:03:40|||||||||1
1731499430000|2024-11-13 12:03:50|||||||||1
1731499440000|2024-11-13 12:04:00|||||||||1
1731499450000|2024-11-13 12:04:10|||||||||2
1731499470000|2024-11-13 12:04:30|||||||||2
1731499480000|2024-11-13 12:04:40|||||||||1
1731499490000|2024-11-13 12:04:50|||||||||1
1731499510000|2024-11-13 12:05:10|||||||||1
1731499530000|2024-11-13 12:05:30|||||||||1
1731499540000|2024-11-13 12:05:40|||||||||1
1731499560000|2024-11-13 12:06:00|||||||||1
1731499580000|2024-11-13 12:06:20|||||||||1
1731499590000|2024-11-13 12:06:30|||||||||1
1731499610000|2024-11-13 12:06:50|||||||||2
1731499620000|2024-11-13 12:07:00|||||||||1
1731499630000|2024-11-13 12:07:10|||||||||1
1731499640000|2024-11-13 12:07:20|||||||||1
1731499650000|2024-11-13 12:07:30|||||||||1
1731499660000|2024-11-13 12:07:40|||||||||1
1731499680000|2024-11-13 12:08:00|||||||||1
1731499700000|2024-11-13 12:08:20|||||||||1
1731499720000|2024-11-13 12:08:40|||||||||2
1731499740000|2024-11-13 12:09:00|||||||||1
1731499770000|2024-11-13 12:09:30|||||||||2
1731499790000|2024-11-13 12:09:50|||||||||1
1731499810000|2024-11-13 12:10:10|||||||||2
1731499820000|2024-11-13 12:10:20|||||||||1
1731499840000|2024-11-13 12:10:40|||||||||1
1731499850000|2024-11-13 12:10:50|||||||||1
1731499860000|2024-11-13 12:11:00|||||||||1
1731499880000|2024-11-13 12:11:20|||||||||1
1731499890000|2024-11-13 12:11:30|||||||||5
1731499900000|2024-11-13 12:11:40|||||||||1
1731499910000|2024-11-13 12:11:50|||||||||1
1731499930000|2024-11-13 12:12:10|||||||||1
1731499950000|2024-11-13 12:12:30|||||||||1
1731499970000|2024-11-13 12:12:50|||||||||2
1731499990000|2024-11-13 12:13:10|||||||||1
1731500000000|2024-11-13 12:13:20|||||||||10
1731500010000|2024-11-13 12:13:30|||||||||1
1731500020000|2024-11-13 12:13:40|||||||||1
1731500030000|2024-11-13 12:13:50|||||||||7
1731500040000|2024-11-13 12:14:00|||||||||2
1731500070000|2024-11-13 12:14:30|||||||||1
1731500080000|2024-11-13 12:14:40|||||||||1
1731500090000|2024-11-13 12:14:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|2
1731500110000|2024-11-13 12:15:10|||||||||1
1731500140000|2024-11-13 12:15:40|||||||||1
1731500160000|2024-11-13 12:16:00|||||||||1
1731500170000|2024-11-13 12:16:10|||||||||1
1731500180000|2024-11-13 12:16:20|||||||||1
1731500200000|2024-11-13 12:16:40|||||||||1
1731500230000|2024-11-13 12:17:10|||||||||1
1731500240000|2024-11-13 12:17:20|||||||||30
1731500250000|2024-11-13 12:17:30|||||||||1
1731500260000|2024-11-13 12:17:40|||||||||1
1731500270000|2024-11-13 12:17:50|||||||||1
1731500300000|2024-11-13 12:18:20|||||||||1
1731500320000|2024-11-13 12:18:40|||||||||1
1731500340000|2024-11-13 12:19:00|||||||||3
1731500350000|2024-11-13 12:19:10|||||||||1
1731500370000|2024-11-13 12:19:30|||||||||1
1731500390000|2024-11-13 12:19:50|||||||||1
1731500410000|2024-11-13 12:20:10|||||||||1
1731500420000|2024-11-13 12:20:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|3
1731500430000|2024-11-13 12:20:30|||||||||6
1731500460000|2024-11-13 12:21:00|||||||||6
1731500470000|2024-11-13 12:21:10|||||||||10
1731500480000|2024-11-13 12:21:20|||||||||7
1731500500000|2024-11-13 12:21:40|||||||||1
1731500510000|2024-11-13 12:21:50|||||||||5
1731500530000|2024-11-13 12:22:10|||||||||2
1731500550000|2024-11-13 12:22:30|||||||||6
1731500570000|2024-11-13 12:22:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|3
1731500580000|2024-11-13 12:23:00|||||||||12
1731500590000|2024-11-13 12:23:10|||||||||2
1731500600000|2024-11-13 12:23:20|||||||||2
1731500620000|2024-11-13 12:23:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|44
1731500630000|2024-11-13 12:23:50|||||||||10
1731500640000|2024-11-13 12:24:00|||||||||1
1731500650000|2024-11-13 12:24:10|||||||||1
1731500660000|2024-11-13 12:24:20|||||||||1
1731500690000|2024-11-13 12:24:50|||||||||6
1731500710000|2024-11-13 12:25:10|||||||||2
1731500730000|2024-11-13 12:25:30|||||||||6
1731500760000|2024-11-13 12:26:00|||||||||1
1731500780000|2024-11-13 12:26:20|||||||||1
1731500800000|2024-11-13 12:26:40|||||||||2
1731500830000|2024-11-13 12:27:10|||||||||14
1731500850000|2024-11-13 12:27:30|||||||||4
1731500860000|2024-11-13 12:27:40|||||||||13
1731500870000|2024-11-13 12:27:50|||||||||1
1731500890000|2024-11-13 12:28:10|||||||||2
1731500920000|2024-11-13 12:28:40|||||||||1
1731500940000|2024-11-13 12:29:00|||||||||1
1731500960000|2024-11-13 12:29:20|||||||||5
1731500980000|2024-11-13 12:29:40|||||||||1
1731500990000|2024-11-13 12:29:50|||||||||1
1731501010000|2024-11-13 12:30:10|||||||||1
1731501030000|2024-11-13 12:30:30|||||||||1
1731501060000|2024-11-13 12:31:00|||||||||1
1731501070000|2024-11-13 12:31:10|||||||||1
1731501080000|2024-11-13 12:31:20|||||||||1
1731501100000|2024-11-13 12:31:40|||||||||1
1731501120000|2024-11-13 12:32:00|||||||||6
1731501150000|2024-11-13 12:32:30|||||||||1
1731501160000|2024-11-13 12:32:40|||||||||1
1731501170000|2024-11-13 12:32:50|||||||||1
1731501190000|2024-11-13 12:33:10|||||||||10
1731501220000|2024-11-13 12:33:40|||||||||1
1731501230000|2024-11-13 12:33:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|37
1731501240000|2024-11-13 12:34:00|||||||||1
1731501250000|2024-11-13 12:34:10|||||||||1
1731501260000|2024-11-13 12:34:20|||||||||1
1731501290000|2024-11-13 12:34:50|||||||||1
1731501310000|2024-11-13 12:35:10|||||||||1
1731501330000|2024-11-13 12:35:30|||||||||1
1731501340000|2024-11-13 12:35:40|||||||||1
1731501350000|2024-11-13 12:35:50|||||||||1
1731501360000|2024-11-13 12:36:00|||||||||1
1731501380000|2024-11-13 12:36:20|||||||||1
1731501400000|2024-11-13 12:36:40|||||||||1
1731501420000|2024-11-13 12:37:00|||||||||4
1731501430000|2024-11-13 12:37:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|61
1731501450000|2024-11-13 12:37:30|||||||||1
1731501470000|2024-11-13 12:37:50|||||||||1
1731501490000|2024-11-13 12:38:10|||||||||1
1731501500000|2024-11-13 12:38:20|||||||||1
1731501520000|2024-11-13 12:38:40|||||||||2
1731501540000|2024-11-13 12:39:00|||||||||1
1731501560000|2024-11-13 12:39:20|||||||||1
1731501580000|2024-11-13 12:39:40|||||||||2
1731501610000|2024-11-13 12:40:10|||||||||2
1731501630000|2024-11-13 12:40:30|||||||||1
1731501650000|2024-11-13 12:40:50|||||||||1
1731501680000|2024-11-13 12:41:20|||||||||1
1731501690000|2024-11-13 12:41:30|||||||||1
1731501700000|2024-11-13 12:41:40|||||||||2
1731501710000|2024-11-13 12:41:50|||||||||1
1731501720000|2024-11-13 12:42:00|||||||||1
1731501730000|2024-11-13 12:42:10|||||||||5
1731501750000|2024-11-13 12:42:30|||||||||2
1731501760000|2024-11-13 12:42:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|200
1731501770000|2024-11-13 12:42:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|1
1731501790000|2024-11-13 12:43:10|||||||||2
1731501800000|2024-11-13 12:43:20|||||||||1
1731501810000|2024-11-13 12:43:30|||||||||1
1731501840000|2024-11-13 12:44:00|||||||||1
1731501860000|2024-11-13 12:44:20|||||||||1
1731501880000|2024-11-13 12:44:40|||||||||3
1731501910000|2024-11-13 12:45:10|||||||||1
1731501930000|2024-11-13 12:45:30|||||||||1
1731501940000|2024-11-13 12:45:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|97
1731501950000|2024-11-13 12:45:50|||||||||3
1731501970000|2024-11-13 12:46:10|16.93|16.85|16.93|16.85|16.94|16.86|16.93|16.85|8
1731501980000|2024-11-13 12:46:20|||||||||2
1731501990000|2024-11-13 12:46:30|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|3
1731502000000|2024-11-13 12:46:40|||||||||1
1731502020000|2024-11-13 12:47:00|||||||||1
1731502030000|2024-11-13 12:47:10|||||||||2
1731502040000|2024-11-13 12:47:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|3
1731502050000|2024-11-13 12:47:30|||||||||10
1731502060000|2024-11-13 12:47:40|||||||||1
1731502070000|2024-11-13 12:47:50|||||||||1
1731502090000|2024-11-13 12:48:10|||||||||1
1731502110000|2024-11-13 12:48:30|||||||||1
1731502140000|2024-11-13 12:49:00|||||||||1
1731502150000|2024-11-13 12:49:10|||||||||1
1731502160000|2024-11-13 12:49:20|||||||||1
1731502170000|2024-11-13 12:49:30|||||||||14
1731502180000|2024-11-13 12:49:40|||||||||1
1731502190000|2024-11-13 12:49:50|||||||||1
1731502210000|2024-11-13 12:50:10|||||||||1
1731502230000|2024-11-13 12:50:30|||||||||1
1731502240000|2024-11-13 12:50:40|||||||||1
1731502250000|2024-11-13 12:50:50|||||||||1
1731502270000|2024-11-13 12:51:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|52
1731502300000|2024-11-13 12:51:40|||||||||1
1731502320000|2024-11-13 12:52:00|||||||||1
1731502330000|2024-11-13 12:52:10|||||||||4
1731502340000|2024-11-13 12:52:20|||||||||6
1731502370000|2024-11-13 12:52:50|||||||||1
1731502390000|2024-11-13 12:53:10|||||||||1
1731502410000|2024-11-13 12:53:30|||||||||2
1731502420000|2024-11-13 12:53:40|||||||||1
1731502440000|2024-11-13 12:54:00|||||||||1
1731502460000|2024-11-13 12:54:20|||||||||1
1731502480000|2024-11-13 12:54:40|||||||||1
1731502500000|2024-11-13 12:55:00|||||||||1
1731502510000|2024-11-13 12:55:10|||||||||1
1731502530000|2024-11-13 12:55:30|||||||||1
1731502550000|2024-11-13 12:55:50|||||||||1
1731502570000|2024-11-13 12:56:10|||||||||1
1731502600000|2024-11-13 12:56:40|||||||||2
1731502620000|2024-11-13 12:57:00|||||||||1
1731502640000|2024-11-13 12:57:20|||||||||1
1731502670000|2024-11-13 12:57:50|16.9|16.82|16.94|16.86|16.94|16.86|16.9|16.82|94
1731502680000|2024-11-13 12:58:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1731502690000|2024-11-13 12:58:10|||||||||6
1731502710000|2024-11-13 12:58:30|||||||||1
1731502730000|2024-11-13 12:58:50|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|5
1731502760000|2024-11-13 12:59:20|||||||||1
1731502780000|2024-11-13 12:59:40|||||||||2
1731502800000|2024-11-13 13:00:00|||||||||2
1731502830000|2024-11-13 13:00:30|||||||||1
1731502850000|2024-11-13 13:00:50|||||||||1
1731502870000|2024-11-13 13:01:10|||||||||2
1731502900000|2024-11-13 13:01:40|||||||||1
1731502920000|2024-11-13 13:02:00|||||||||1
1731502940000|2024-11-13 13:02:20|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|82
1731502960000|2024-11-13 13:02:40|||||||||6
1731502990000|2024-11-13 13:03:10|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|33
1731503010000|2024-11-13 13:03:30|||||||||1
1731503030000|2024-11-13 13:03:50|||||||||1
1731503050000|2024-11-13 13:04:10|||||||||1
1731503060000|2024-11-13 13:04:20|||||||||1
1731503080000|2024-11-13 13:04:40|||||||||1
1731503100000|2024-11-13 13:05:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|4
1731503110000|2024-11-13 13:05:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1731503130000|2024-11-13 13:05:30|||||||||1
1731503150000|2024-11-13 13:05:50|||||||||1
1731503170000|2024-11-13 13:06:10|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|1
1731503190000|2024-11-13 13:06:30|||||||||1
1731503200000|2024-11-13 13:06:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1731503220000|2024-11-13 13:07:00|||||||||1
1731503230000|2024-11-13 13:07:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|1
1731503240000|2024-11-13 13:07:20|||||||||1
1731503260000|2024-11-13 13:07:40|||||||||1
1731503290000|2024-11-13 13:08:10|||||||||1
1731503310000|2024-11-13 13:08:30|||||||||1
1731503320000|2024-11-13 13:08:40|||||||||1
1731503330000|2024-11-13 13:08:50|||||||||8
1731503360000|2024-11-13 13:09:20|||||||||1
1731503380000|2024-11-13 13:09:40|||||||||1
1731503390000|2024-11-13 13:09:50|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|0
1731503400000|2024-11-13 13:10:00|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|1
1731503410000|2024-11-13 13:10:10|||||||||1
1731503420000|2024-11-13 13:10:20|||||||||1
1731503450000|2024-11-13 13:10:50|||||||||1
1731503470000|2024-11-13 13:11:10|||||||||1
1731503490000|2024-11-13 13:11:30|||||||||1
1731503500000|2024-11-13 13:11:40|||||||||1
1731503520000|2024-11-13 13:12:00|||||||||1
1731503540000|2024-11-13 13:12:20|||||||||1
1731503560000|2024-11-13 13:12:40|||||||||1
1731503580000|2024-11-13 13:13:00|||||||||5
1731503590000|2024-11-13 13:13:10|||||||||2
1731503610000|2024-11-13 13:13:30|||||||||1
1731503620000|2024-11-13 13:13:40|||||||||20
1731503630000|2024-11-13 13:13:50|||||||||1
1731503650000|2024-11-13 13:14:10|||||||||6
1731503670000|2024-11-13 13:14:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|153
1731503680000|2024-11-13 13:14:40|||||||||1
1731503700000|2024-11-13 13:15:00|||||||||1
1731503720000|2024-11-13 13:15:20|||||||||1
1731503730000|2024-11-13 13:15:30|||||||||3
1731503750000|2024-11-13 13:15:50|||||||||1
1731503770000|2024-11-13 13:16:10|||||||||2
1731503780000|2024-11-13 13:16:20|||||||||7
1731503790000|2024-11-13 13:16:30|||||||||1
1731503800000|2024-11-13 13:16:40|||||||||1
1731503820000|2024-11-13 13:17:00|||||||||1
1731503840000|2024-11-13 13:17:20|||||||||1
1731503850000|2024-11-13 13:17:30|||||||||1
1731503860000|2024-11-13 13:17:40|||||||||2
1731503870000|2024-11-13 13:17:50|||||||||1
1731503880000|2024-11-13 13:18:00|||||||||1
1731503890000|2024-11-13 13:18:10|||||||||1
1731503910000|2024-11-13 13:18:30|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|438
1731503920000|2024-11-13 13:18:40|||||||||1
1731503930000|2024-11-13 13:18:50|||||||||1
1731503940000|2024-11-13 13:19:00|||||||||2
1731503950000|2024-11-13 13:19:10|||||||||1
1731503970000|2024-11-13 13:19:30|||||||||53
1731503980000|2024-11-13 13:19:40|||||||||2
1731503990000|2024-11-13 13:19:50|||||||||1
1731504000000|2024-11-13 13:20:00|||||||||1
1731504020000|2024-11-13 13:20:20|||||||||1
1731504040000|2024-11-13 13:20:40|||||||||2
1731504050000|2024-11-13 13:20:50|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|45
1731504070000|2024-11-13 13:21:10|||||||||7
1731504080000|2024-11-13 13:21:20|||||||||1
1731504090000|2024-11-13 13:21:30|||||||||1
1731504110000|2024-11-13 13:21:50|||||||||2
1731504120000|2024-11-13 13:22:00|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|14
1731504130000|2024-11-13 13:22:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|12
1731504140000|2024-11-13 13:22:20|||||||||1
1731504160000|2024-11-13 13:22:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1731504180000|2024-11-13 13:23:00|||||||||1
1731504190000|2024-11-13 13:23:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1731504200000|2024-11-13 13:23:20|16.89|16.81|16.85|16.77|16.89|16.81|16.85|16.77|5
1731504210000|2024-11-13 13:23:30|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|1
1731504220000|2024-11-13 13:23:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|1
1731504230000|2024-11-13 13:23:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|7
1731504240000|2024-11-13 13:24:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|43
1731504250000|2024-11-13 13:24:10|||||||||1
1731504260000|2024-11-13 13:24:20|||||||||70
1731504280000|2024-11-13 13:24:40|||||||||1
1731504300000|2024-11-13 13:25:00|||||||||1
1731504310000|2024-11-13 13:25:10|16.87|16.79|16.84|16.76|16.87|16.79|16.84|16.76|66
1731504320000|2024-11-13 13:25:20|||||||||1
1731504340000|2024-11-13 13:25:40|||||||||101
1731504350000|2024-11-13 13:25:50|||||||||10
1731504370000|2024-11-13 13:26:10|||||||||1
1731504390000|2024-11-13 13:26:30|||||||||1
1731504400000|2024-11-13 13:26:40|||||||||1
1731504410000|2024-11-13 13:26:50|||||||||1
1731504440000|2024-11-13 13:27:20|||||||||1
1731504460000|2024-11-13 13:27:40|||||||||1
1731504480000|2024-11-13 13:28:00|||||||||1
1731504490000|2024-11-13 13:28:10|||||||||1
1731504510000|2024-11-13 13:28:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|91
1731504530000|2024-11-13 13:28:50|16.78|16.7|16.78|16.7|16.83|16.75|16.78|16.7|35
1731504540000|2024-11-13 13:29:00|||||||||11
1731504550000|2024-11-13 13:29:10|||||||||1
1731504560000|2024-11-13 13:29:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|34
1731504570000|2024-11-13 13:29:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|25
1731504590000|2024-11-13 13:29:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|4
1731504600000|2024-11-13 13:30:00|16.79|16.71|16.68|16.6|16.79|16.71|16.68|16.6|112
1731504610000|2024-11-13 13:30:10|16.63|16.55|16.62|16.54|16.67|16.59|16.57|16.49|96
1731504620000|2024-11-13 13:30:20|16.6|16.52|16.57|16.49|16.62|16.54|16.57|16.49|27
1731504630000|2024-11-13 13:30:30|16.52|16.44|16.52|16.44|16.57|16.49|16.52|16.44|40
1731504640000|2024-11-13 13:30:40|||||||||37
1731504650000|2024-11-13 13:30:50|16.53|16.45|16.62|16.54|16.62|16.54|16.53|16.45|22
1731504660000|2024-11-13 13:31:00|||||||||37
1731504670000|2024-11-13 13:31:10|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|18
1731504680000|2024-11-13 13:31:20|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|27
1731504690000|2024-11-13 13:31:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|16
1731504710000|2024-11-13 13:31:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|1
1731504720000|2024-11-13 13:32:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|80
1731504730000|2024-11-13 13:32:10|16.63|16.55|16.65|16.57|16.67|16.59|16.63|16.55|16
1731504740000|2024-11-13 13:32:20|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|12
1731504750000|2024-11-13 13:32:30|16.67|16.59|16.65|16.57|16.67|16.59|16.63|16.55|10
1731504760000|2024-11-13 13:32:40|16.67|16.59|16.67|16.59|16.67|16.59|16.65|16.57|1
1731504780000|2024-11-13 13:33:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|1
1731504790000|2024-11-13 13:33:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731504800000|2024-11-13 13:33:20|||||||||1
1731504820000|2024-11-13 13:33:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|49
1731504830000|2024-11-13 13:33:50|||||||||6
1731504840000|2024-11-13 13:34:00|16.67|16.59|16.67|16.59|16.68|16.6|16.67|16.59|56
1731504850000|2024-11-13 13:34:10|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|7
1731504860000|2024-11-13 13:34:20|||||||||2
1731504870000|2024-11-13 13:34:30|16.62|16.54|16.67|16.59|16.67|16.59|16.62|16.54|12
1731504880000|2024-11-13 13:34:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1731504890000|2024-11-13 13:34:50|||||||||17
1731504900000|2024-11-13 13:35:00|||||||||73
1731504910000|2024-11-13 13:35:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1731504920000|2024-11-13 13:35:20|||||||||1
1731504940000|2024-11-13 13:35:40|||||||||1
1731504970000|2024-11-13 13:36:10|||||||||1
1731504990000|2024-11-13 13:36:30|||||||||9
1731505010000|2024-11-13 13:36:50|||||||||2
1731505020000|2024-11-13 13:37:00|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1731505030000|2024-11-13 13:37:10|16.6|16.52|16.6|16.52|16.6|16.52|16.57|16.49|1
1731505040000|2024-11-13 13:37:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1731505050000|2024-11-13 13:37:30|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1731505060000|2024-11-13 13:37:40|||||||||1
1731505070000|2024-11-13 13:37:50|16.57|16.49|16.57|16.49|16.6|16.52|16.57|16.49|0
1731505080000|2024-11-13 13:38:00|||||||||1
1731505100000|2024-11-13 13:38:20|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|1
1731505110000|2024-11-13 13:38:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|179
1731505120000|2024-11-13 13:38:40|||||||||1
1731505130000|2024-11-13 13:38:50|||||||||12
1731505150000|2024-11-13 13:39:10|||||||||6
1731505160000|2024-11-13 13:39:20|||||||||5
1731505170000|2024-11-13 13:39:30|||||||||36
1731505180000|2024-11-13 13:39:40|||||||||5
1731505200000|2024-11-13 13:40:00|||||||||6
1731505210000|2024-11-13 13:40:10|||||||||15
1731505220000|2024-11-13 13:40:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|1
1731505240000|2024-11-13 13:40:40|||||||||12
1731505250000|2024-11-13 13:40:50|||||||||10
1731505260000|2024-11-13 13:41:00|||||||||1
1731505290000|2024-11-13 13:41:30|||||||||1
1731505300000|2024-11-13 13:41:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1731505310000|2024-11-13 13:41:50|||||||||1
1731505320000|2024-11-13 13:42:00|16.6|16.52|16.6|16.52|16.6|16.52|16.57|16.49|0
1731505330000|2024-11-13 13:42:10|16.57|16.49|16.57|16.49|16.6|16.52|16.57|16.49|1
1731505340000|2024-11-13 13:42:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1731505350000|2024-11-13 13:42:30|16.57|16.49|16.57|16.49|16.6|16.52|16.57|16.49|0
1731505360000|2024-11-13 13:42:40|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|1
1731505380000|2024-11-13 13:43:00|||||||||1
1731505390000|2024-11-13 13:43:10|||||||||1
1731505400000|2024-11-13 13:43:20|||||||||1
1731505410000|2024-11-13 13:43:30|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1731505430000|2024-11-13 13:43:50|||||||||80
1731505440000|2024-11-13 13:44:00|||||||||5
1731505450000|2024-11-13 13:44:10|||||||||1
1731505460000|2024-11-13 13:44:20|||||||||5
1731505470000|2024-11-13 13:44:30|||||||||1
1731505480000|2024-11-13 13:44:40|||||||||1
1731505490000|2024-11-13 13:44:50|||||||||1
1731505500000|2024-11-13 13:45:00|||||||||5
1731505520000|2024-11-13 13:45:20|||||||||6
1731505530000|2024-11-13 13:45:30|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|5
1731505540000|2024-11-13 13:45:40|||||||||1
1731505560000|2024-11-13 13:46:00|||||||||1
1731505570000|2024-11-13 13:46:10|||||||||1
1731505590000|2024-11-13 13:46:30|||||||||1
1731505610000|2024-11-13 13:46:50|||||||||1
1731505630000|2024-11-13 13:47:10|||||||||1
1731505660000|2024-11-13 13:47:40|||||||||2
1731505680000|2024-11-13 13:48:00|||||||||1
1731505690000|2024-11-13 13:48:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|322
1731505700000|2024-11-13 13:48:20|||||||||5
1731505720000|2024-11-13 13:48:40|||||||||1
1731505740000|2024-11-13 13:49:00|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|0
1731505750000|2024-11-13 13:49:10|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|2
1731505760000|2024-11-13 13:49:20|||||||||1
1731505770000|2024-11-13 13:49:30|||||||||1
1731505780000|2024-11-13 13:49:40|16.72|16.64|16.67|16.59|16.72|16.64|16.67|16.59|0
1731505790000|2024-11-13 13:49:50|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|1
1731505800000|2024-11-13 13:50:00|||||||||33
1731505820000|2024-11-13 13:50:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1731505840000|2024-11-13 13:50:40|||||||||1
1731505860000|2024-11-13 13:51:00|||||||||1
1731505890000|2024-11-13 13:51:30|||||||||1
1731505910000|2024-11-13 13:51:50|||||||||1
1731505920000|2024-11-13 13:52:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731505930000|2024-11-13 13:52:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|2
1731505940000|2024-11-13 13:52:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731505950000|2024-11-13 13:52:30|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|1
1731505980000|2024-11-13 13:53:00|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|1
1731505990000|2024-11-13 13:53:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731506000000|2024-11-13 13:53:20|||||||||2
1731506020000|2024-11-13 13:53:40|||||||||2
1731506050000|2024-11-13 13:54:10|||||||||1
1731506070000|2024-11-13 13:54:30|||||||||1
1731506080000|2024-11-13 13:54:40|||||||||83
1731506090000|2024-11-13 13:54:50|||||||||1
1731506110000|2024-11-13 13:55:10|||||||||1
1731506120000|2024-11-13 13:55:20|||||||||1
1731506140000|2024-11-13 13:55:40|||||||||1
1731506160000|2024-11-13 13:56:00|||||||||1
1731506180000|2024-11-13 13:56:20|||||||||1
1731506200000|2024-11-13 13:56:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|59
1731506210000|2024-11-13 13:56:50|||||||||1
1731506220000|2024-11-13 13:57:00|||||||||20
1731506230000|2024-11-13 13:57:10|||||||||25
1731506240000|2024-11-13 13:57:20|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|18
1731506250000|2024-11-13 13:57:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|18
1731506280000|2024-11-13 13:58:00|||||||||1
1731506290000|2024-11-13 13:58:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731506300000|2024-11-13 13:58:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731506320000|2024-11-13 13:58:40|||||||||1
1731506330000|2024-11-13 13:58:50|||||||||2
1731506350000|2024-11-13 13:59:10|||||||||1
1731506370000|2024-11-13 13:59:30|||||||||1
1731506380000|2024-11-13 13:59:40|||||||||1
1731506390000|2024-11-13 13:59:50|||||||||1
1731506410000|2024-11-13 14:00:10|||||||||1
1731506440000|2024-11-13 14:00:40|||||||||1
1731506460000|2024-11-13 14:01:00|||||||||1
1731506470000|2024-11-13 14:01:10|16.69|16.61|16.69|16.61|16.72|16.64|16.69|16.61|98
1731506480000|2024-11-13 14:01:20|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|1
1731506490000|2024-11-13 14:01:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731506500000|2024-11-13 14:01:40|||||||||12
1731506510000|2024-11-13 14:01:50|||||||||13
1731506530000|2024-11-13 14:02:10|||||||||13
1731506540000|2024-11-13 14:02:20|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|20
1731506550000|2024-11-13 14:02:30|16.69|16.61|16.72|16.64|16.72|16.64|16.69|16.61|1
1731506560000|2024-11-13 14:02:40|||||||||67
1731506570000|2024-11-13 14:02:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731506580000|2024-11-13 14:03:00|||||||||1
1731506600000|2024-11-13 14:03:20|||||||||1
1731506620000|2024-11-13 14:03:40|||||||||1
1731506640000|2024-11-13 14:04:00|||||||||1
1731506650000|2024-11-13 14:04:10|||||||||6
1731506660000|2024-11-13 14:04:20|||||||||2
1731506670000|2024-11-13 14:04:30|||||||||1
1731506690000|2024-11-13 14:04:50|||||||||1
1731506710000|2024-11-13 14:05:10|||||||||6
1731506740000|2024-11-13 14:05:40|||||||||4
1731506750000|2024-11-13 14:05:50|||||||||2
1731506760000|2024-11-13 14:06:00|||||||||1
1731506770000|2024-11-13 14:06:10|||||||||10
1731506780000|2024-11-13 14:06:20|||||||||3
1731506800000|2024-11-13 14:06:40|||||||||2
1731506810000|2024-11-13 14:06:50|||||||||3
1731506830000|2024-11-13 14:07:10|||||||||5
1731506840000|2024-11-13 14:07:20|||||||||3
1731506850000|2024-11-13 14:07:30|||||||||1
1731506860000|2024-11-13 14:07:40|||||||||3
1731506870000|2024-11-13 14:07:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|4
1731506880000|2024-11-13 14:08:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731506890000|2024-11-13 14:08:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|3
1731506900000|2024-11-13 14:08:20|||||||||1
1731506920000|2024-11-13 14:08:40|||||||||6
1731506930000|2024-11-13 14:08:50|||||||||4
1731506940000|2024-11-13 14:09:00|||||||||1
1731506950000|2024-11-13 14:09:10|||||||||4
1731506960000|2024-11-13 14:09:20|||||||||4
1731506970000|2024-11-13 14:09:30|||||||||2
1731506980000|2024-11-13 14:09:40|||||||||4
1731506990000|2024-11-13 14:09:50|||||||||5
1731507010000|2024-11-13 14:10:10|||||||||7
1731507040000|2024-11-13 14:10:40|||||||||1
1731507060000|2024-11-13 14:11:00|||||||||1
1731507080000|2024-11-13 14:11:20|||||||||1
1731507100000|2024-11-13 14:11:40|||||||||2
1731507130000|2024-11-13 14:12:10|||||||||1
1731507150000|2024-11-13 14:12:30|||||||||1
1731507170000|2024-11-13 14:12:50|||||||||1
1731507190000|2024-11-13 14:13:10|||||||||1
1731507200000|2024-11-13 14:13:20|||||||||1
1731507220000|2024-11-13 14:13:40|||||||||1
1731507240000|2024-11-13 14:14:00|||||||||1
1731507270000|2024-11-13 14:14:30|||||||||1
1731507280000|2024-11-13 14:14:40|||||||||1
1731507290000|2024-11-13 14:14:50|||||||||1
1731507300000|2024-11-13 14:15:00|||||||||1
1731507310000|2024-11-13 14:15:10|||||||||2
1731507330000|2024-11-13 14:15:30|||||||||52
1731507340000|2024-11-13 14:15:40|||||||||72
1731507350000|2024-11-13 14:15:50|||||||||9
1731507360000|2024-11-13 14:16:00|||||||||51
1731507370000|2024-11-13 14:16:10|||||||||130
1731507380000|2024-11-13 14:16:20|||||||||1
1731507390000|2024-11-13 14:16:30|||||||||20
1731507400000|2024-11-13 14:16:40|||||||||21
1731507420000|2024-11-13 14:17:00|||||||||28
1731507430000|2024-11-13 14:17:10|||||||||1
1731507450000|2024-11-13 14:17:30|||||||||5
1731507460000|2024-11-13 14:17:40|||||||||1
1731507470000|2024-11-13 14:17:50|||||||||1
1731507480000|2024-11-13 14:18:00|||||||||119
1731507500000|2024-11-13 14:18:20|||||||||1
1731507520000|2024-11-13 14:18:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|56
1731507540000|2024-11-13 14:19:00|||||||||1
1731507560000|2024-11-13 14:19:20|||||||||1
1731507590000|2024-11-13 14:19:50|||||||||1
1731507610000|2024-11-13 14:20:10|||||||||44
1731507630000|2024-11-13 14:20:30|||||||||2
1731507660000|2024-11-13 14:21:00|||||||||1
1731507680000|2024-11-13 14:21:20|||||||||1
1731507700000|2024-11-13 14:21:40|||||||||1
1731507720000|2024-11-13 14:22:00|||||||||1
1731507730000|2024-11-13 14:22:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731507750000|2024-11-13 14:22:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1731507770000|2024-11-13 14:22:50|||||||||1
1731507790000|2024-11-13 14:23:10|||||||||101
1731507800000|2024-11-13 14:23:20|||||||||18
1731507810000|2024-11-13 14:23:30|||||||||1
1731507820000|2024-11-13 14:23:40|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|11
1731507830000|2024-11-13 14:23:50|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|110
1731507840000|2024-11-13 14:24:00|16.64|16.56|16.67|16.59|16.67|16.59|16.62|16.54|1
1731507860000|2024-11-13 14:24:20|||||||||1
1731507870000|2024-11-13 14:24:30|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|0
1731507890000|2024-11-13 14:24:50|||||||||1
1731507900000|2024-11-13 14:25:00|||||||||1
1731507910000|2024-11-13 14:25:10|||||||||1
1731507920000|2024-11-13 14:25:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731507930000|2024-11-13 14:25:30|||||||||1
1731507950000|2024-11-13 14:25:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1731507960000|2024-11-13 14:26:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1731507970000|2024-11-13 14:26:10|||||||||5
1731507980000|2024-11-13 14:26:20|||||||||1
1731507990000|2024-11-13 14:26:30|||||||||1
1731508000000|2024-11-13 14:26:40|||||||||1
1731508020000|2024-11-13 14:27:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|2
1731508040000|2024-11-13 14:27:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1731508050000|2024-11-13 14:27:30|16.64|16.56|16.67|16.59|16.67|16.59|16.62|16.54|1
1731508070000|2024-11-13 14:27:50|||||||||1
1731508080000|2024-11-13 14:28:00|||||||||1
1731508090000|2024-11-13 14:28:10|||||||||1
1731508120000|2024-11-13 14:28:40|||||||||1
1731508140000|2024-11-13 14:29:00|||||||||2
1731508160000|2024-11-13 14:29:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|6
1731508170000|2024-11-13 14:29:30|||||||||1
1731508190000|2024-11-13 14:29:50|||||||||1
1731508210000|2024-11-13 14:30:10|||||||||1
1731508220000|2024-11-13 14:30:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731508230000|2024-11-13 14:30:30|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|1
1731508250000|2024-11-13 14:30:50|16.64|16.56|16.67|16.59|16.67|16.59|16.62|16.54|1
1731508260000|2024-11-13 14:31:00|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|1
1731508280000|2024-11-13 14:31:20|||||||||1
1731508300000|2024-11-13 14:31:40|||||||||1
1731508310000|2024-11-13 14:31:50|||||||||3
1731508320000|2024-11-13 14:32:00|||||||||23
1731508330000|2024-11-13 14:32:10|||||||||40
1731508350000|2024-11-13 14:32:30|||||||||4
1731508370000|2024-11-13 14:32:50|||||||||1
1731508380000|2024-11-13 14:33:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1731508390000|2024-11-13 14:33:10|||||||||40
1731508420000|2024-11-13 14:33:40|||||||||12
1731508430000|2024-11-13 14:33:50|||||||||4
1731508440000|2024-11-13 14:34:00|||||||||5
1731508450000|2024-11-13 14:34:10|||||||||1
1731508460000|2024-11-13 14:34:20|||||||||6
1731508480000|2024-11-13 14:34:40|||||||||5
1731508510000|2024-11-13 14:35:10|||||||||57
1731508530000|2024-11-13 14:35:30|||||||||3
1731508550000|2024-11-13 14:35:50|||||||||1
1731508560000|2024-11-13 14:36:00|||||||||14
1731508580000|2024-11-13 14:36:20|||||||||1
1731508590000|2024-11-13 14:36:30|||||||||11
1731508600000|2024-11-13 14:36:40|||||||||1
1731508610000|2024-11-13 14:36:50|||||||||6
1731508620000|2024-11-13 14:37:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|2
1731508630000|2024-11-13 14:37:10|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|0
1731508640000|2024-11-13 14:37:20|||||||||4
1731508650000|2024-11-13 14:37:30|||||||||1
1731508660000|2024-11-13 14:37:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731508670000|2024-11-13 14:37:50|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|1
1731508680000|2024-11-13 14:38:00|||||||||22
1731508690000|2024-11-13 14:38:10|||||||||5
1731508710000|2024-11-13 14:38:30|||||||||1
1731508740000|2024-11-13 14:39:00|||||||||1
1731508750000|2024-11-13 14:39:10|||||||||2
1731508760000|2024-11-13 14:39:20|||||||||1
1731508770000|2024-11-13 14:39:30|||||||||2
1731508780000|2024-11-13 14:39:40|||||||||1
1731508790000|2024-11-13 14:39:50|||||||||1
1731508800000|2024-11-13 14:40:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|6
1731508810000|2024-11-13 14:40:10|16.64|16.56|16.62|16.54|16.67|16.59|16.62|16.54|17
1731508820000|2024-11-13 14:40:20|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|0
1731508830000|2024-11-13 14:40:30|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|1
1731508840000|2024-11-13 14:40:40|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|0
1731508850000|2024-11-13 14:40:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731508860000|2024-11-13 14:41:00|||||||||7
1731508880000|2024-11-13 14:41:20|||||||||2
1731508900000|2024-11-13 14:41:40|16.62|16.54|16.67|16.59|16.67|16.59|16.62|16.54|1
1731508920000|2024-11-13 14:42:00|||||||||5
1731508940000|2024-11-13 14:42:20|||||||||1
1731508950000|2024-11-13 14:42:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1731508970000|2024-11-13 14:42:50|||||||||6
1731508980000|2024-11-13 14:43:00|||||||||7
1731508990000|2024-11-13 14:43:10|||||||||1
1731509010000|2024-11-13 14:43:30|||||||||1
1731509030000|2024-11-13 14:43:50|||||||||6
1731509040000|2024-11-13 14:44:00|||||||||1
1731509050000|2024-11-13 14:44:10|||||||||3
1731509060000|2024-11-13 14:44:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|2
1731509080000|2024-11-13 14:44:40|||||||||1
1731509110000|2024-11-13 14:45:10|||||||||3
1731509130000|2024-11-13 14:45:30|||||||||1
1731509150000|2024-11-13 14:45:50|||||||||5
1731509170000|2024-11-13 14:46:10|||||||||1
1731509190000|2024-11-13 14:46:30|||||||||4
1731509200000|2024-11-13 14:46:40|||||||||1
1731509220000|2024-11-13 14:47:00|||||||||1
1731509240000|2024-11-13 14:47:20|||||||||7
1731509250000|2024-11-13 14:47:30|||||||||2
1731509270000|2024-11-13 14:47:50|||||||||3
1731509290000|2024-11-13 14:48:10|||||||||1
1731509310000|2024-11-13 14:48:30|||||||||26
1731509320000|2024-11-13 14:48:40|||||||||1
1731509330000|2024-11-13 14:48:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|4
1731509340000|2024-11-13 14:49:00|||||||||36
1731509350000|2024-11-13 14:49:10|||||||||52
1731509360000|2024-11-13 14:49:20|||||||||1
1731509380000|2024-11-13 14:49:40|||||||||1
1731509400000|2024-11-13 14:50:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|40
1731509410000|2024-11-13 14:50:10|||||||||8
1731509420000|2024-11-13 14:50:20|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1731509430000|2024-11-13 14:50:30|16.77|16.69|16.78|16.7|16.78|16.7|16.73|16.65|165
1731509440000|2024-11-13 14:50:40|||||||||15
1731509450000|2024-11-13 14:50:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|61
1731509460000|2024-11-13 14:51:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1731509470000|2024-11-13 14:51:10|||||||||1
1731509500000|2024-11-13 14:51:40|||||||||8
1731509510000|2024-11-13 14:51:50|16.88|16.8|16.88|16.8|16.88|16.8|16.83|16.75|200
1731509520000|2024-11-13 14:52:00|||||||||1
1731509540000|2024-11-13 14:52:20|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|63
1731509570000|2024-11-13 14:52:50|||||||||1
1731509590000|2024-11-13 14:53:10|||||||||28
1731509600000|2024-11-13 14:53:20|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|51
1731509610000|2024-11-13 14:53:30|||||||||1
1731509630000|2024-11-13 14:53:50|||||||||1
1731509640000|2024-11-13 14:54:00|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|14
1731509650000|2024-11-13 14:54:10|||||||||5
1731509660000|2024-11-13 14:54:20|||||||||1
1731509680000|2024-11-13 14:54:40|||||||||2
1731509690000|2024-11-13 14:54:50|||||||||17
1731509700000|2024-11-13 14:55:00|||||||||1
1731509720000|2024-11-13 14:55:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|46
1731509730000|2024-11-13 14:55:30|||||||||1
1731509750000|2024-11-13 14:55:50|||||||||4
1731509760000|2024-11-13 14:56:00|||||||||21
1731509770000|2024-11-13 14:56:10|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|2
1731509780000|2024-11-13 14:56:20|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|17
1731509790000|2024-11-13 14:56:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1731509800000|2024-11-13 14:56:40|16.78|16.7|16.78|16.7|16.79|16.71|16.78|16.7|10
1731509810000|2024-11-13 14:56:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|9
1731509820000|2024-11-13 14:57:00|||||||||1
1731509830000|2024-11-13 14:57:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|22
1731509840000|2024-11-13 14:57:20|||||||||8
1731509850000|2024-11-13 14:57:30|||||||||6
1731509860000|2024-11-13 14:57:40|||||||||3
1731509870000|2024-11-13 14:57:50|||||||||13
1731509890000|2024-11-13 14:58:10|||||||||21
1731509910000|2024-11-13 14:58:30|||||||||1
1731509920000|2024-11-13 14:58:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|79
1731509930000|2024-11-13 14:58:50|||||||||4
1731509940000|2024-11-13 14:59:00|||||||||5
1731509950000|2024-11-13 14:59:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|38
1731509960000|2024-11-13 14:59:20|||||||||1
1731509970000|2024-11-13 14:59:30|||||||||20
1731509980000|2024-11-13 14:59:40|||||||||1
1731510000000|2024-11-13 15:00:00|||||||||1
1731510010000|2024-11-13 15:00:10|||||||||3
1731510020000|2024-11-13 15:00:20|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|14
1731510030000|2024-11-13 15:00:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|1
1731510040000|2024-11-13 15:00:40|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|6
1731510050000|2024-11-13 15:00:50|16.74|16.66|16.78|16.7|16.78|16.7|16.74|16.66|1
1731510060000|2024-11-13 15:01:00|||||||||2
1731510070000|2024-11-13 15:01:10|||||||||1
1731510090000|2024-11-13 15:01:30|||||||||5
1731510100000|2024-11-13 15:01:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|25
1731510110000|2024-11-13 15:01:50|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|27
1731510120000|2024-11-13 15:02:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|12
1731510130000|2024-11-13 15:02:10|||||||||13
1731510140000|2024-11-13 15:02:20|||||||||1
1731510160000|2024-11-13 15:02:40|||||||||3
1731510190000|2024-11-13 15:03:10|||||||||2
1731510200000|2024-11-13 15:03:20|||||||||36
1731510210000|2024-11-13 15:03:30|||||||||1
1731510220000|2024-11-13 15:03:40|||||||||1
1731510230000|2024-11-13 15:03:50|||||||||1
1731510240000|2024-11-13 15:04:00|||||||||1
1731510250000|2024-11-13 15:04:10|16.76|16.68|16.76|16.68|16.76|16.68|16.74|16.66|1
1731510260000|2024-11-13 15:04:20|16.74|16.66|16.78|16.7|16.78|16.7|16.74|16.66|1
1731510270000|2024-11-13 15:04:30|||||||||10
1731510280000|2024-11-13 15:04:40|||||||||1
1731510300000|2024-11-13 15:05:00|||||||||7
1731510310000|2024-11-13 15:05:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|27
1731510320000|2024-11-13 15:05:20|16.83|16.75|16.83|16.75|16.83|16.75|16.81|16.73|2
1731510330000|2024-11-13 15:05:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|32
1731510340000|2024-11-13 15:05:40|||||||||5
1731510350000|2024-11-13 15:05:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|304
1731510360000|2024-11-13 15:06:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1731510370000|2024-11-13 15:06:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|4
1731510380000|2024-11-13 15:06:20|16.95|16.87|16.92|16.84|16.95|16.87|16.9|16.82|57
1731510390000|2024-11-13 15:06:30|16.95|16.87|16.94|16.86|16.95|16.87|16.92|16.84|9
1731510400000|2024-11-13 15:06:40|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|26
1731510410000|2024-11-13 15:06:50|||||||||18
1731510420000|2024-11-13 15:07:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|5
1731510430000|2024-11-13 15:07:10|17|16.92|16.95|16.87|17|16.92|16.95|16.87|189
1731510440000|2024-11-13 15:07:20|17|16.92|17|16.92|17|16.92|17|16.92|16
1731510450000|2024-11-13 15:07:30|16.95|16.87|16.95|16.87|16.97|16.89|16.95|16.87|36
1731510460000|2024-11-13 15:07:40|||||||||1
1731510480000|2024-11-13 15:08:00|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|0
1731510490000|2024-11-13 15:08:10|||||||||11
1731510500000|2024-11-13 15:08:20|||||||||27
1731510510000|2024-11-13 15:08:30|16.9|16.82|16.95|16.87|16.95|16.87|16.9|16.82|1
1731510520000|2024-11-13 15:08:40|16.92|16.84|16.95|16.87|16.95|16.87|16.92|16.84|0
1731510530000|2024-11-13 15:08:50|||||||||1
1731510540000|2024-11-13 15:09:00|||||||||2
1731510550000|2024-11-13 15:09:10|||||||||1
1731510560000|2024-11-13 15:09:20|16.92|16.84|16.95|16.87|16.95|16.87|16.92|16.84|74
1731510580000|2024-11-13 15:09:40|16.92|16.84|16.9|16.82|16.95|16.87|16.9|16.82|77
1731510590000|2024-11-13 15:09:50|||||||||33
1731510600000|2024-11-13 15:10:00|16.89|16.81|16.85|16.77|16.89|16.81|16.85|16.77|43
1731510610000|2024-11-13 15:10:10|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|0
1731510620000|2024-11-13 15:10:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|60
1731510640000|2024-11-13 15:10:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|297
1731510650000|2024-11-13 15:10:50|||||||||5
1731510660000|2024-11-13 15:11:00|16.8|16.72|16.79|16.71|16.81|16.73|16.79|16.71|12
1731510670000|2024-11-13 15:11:10|||||||||1
1731510680000|2024-11-13 15:11:20|16.81|16.73|16.82|16.74|16.82|16.74|16.79|16.71|0
1731510690000|2024-11-13 15:11:30|16.84|16.76|16.85|16.77|16.85|16.77|16.84|16.76|5
1731510700000|2024-11-13 15:11:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|25
1731510710000|2024-11-13 15:11:50|||||||||1
1731510720000|2024-11-13 15:12:00|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|8
1731510730000|2024-11-13 15:12:10|16.85|16.77|16.85|16.77|16.85|16.77|16.84|16.76|3
1731510740000|2024-11-13 15:12:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|1
1731510750000|2024-11-13 15:12:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1731510760000|2024-11-13 15:12:40|||||||||1
1731510780000|2024-11-13 15:13:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1731510790000|2024-11-13 15:13:10|16.85|16.77|16.85|16.77|16.87|16.79|16.85|16.77|3
1731510800000|2024-11-13 15:13:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|43
1731510810000|2024-11-13 15:13:30|||||||||1
1731510830000|2024-11-13 15:13:50|||||||||1
1731510840000|2024-11-13 15:14:00|||||||||4
1731510850000|2024-11-13 15:14:10|||||||||1
1731510860000|2024-11-13 15:14:20|||||||||5
1731510880000|2024-11-13 15:14:40|||||||||1
1731510900000|2024-11-13 15:15:00|||||||||1
1731510920000|2024-11-13 15:15:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|67
1731510950000|2024-11-13 15:15:50|||||||||1
1731510960000|2024-11-13 15:16:00|16.89|16.81|16.85|16.77|16.9|16.82|16.85|16.77|17
1731510970000|2024-11-13 15:16:10|16.87|16.79|16.85|16.77|16.9|16.82|16.85|16.77|18
1731510980000|2024-11-13 15:16:20|16.87|16.79|16.85|16.77|16.9|16.82|16.85|16.77|2
1731510990000|2024-11-13 15:16:30|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|22
1731511000000|2024-11-13 15:16:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1731511010000|2024-11-13 15:16:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|1
1731511040000|2024-11-13 15:17:20|16.85|16.77|16.85|16.77|16.87|16.79|16.85|16.77|3
1731511050000|2024-11-13 15:17:30|16.89|16.81|16.87|16.79|16.89|16.81|16.85|16.77|8
1731511060000|2024-11-13 15:17:40|16.89|16.81|16.85|16.77|16.89|16.81|16.85|16.77|1
1731511080000|2024-11-13 15:18:00|16.87|16.79|16.89|16.81|16.9|16.82|16.87|16.79|46
1731511100000|2024-11-13 15:18:20|||||||||1
1731511110000|2024-11-13 15:18:30|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|3
1731511120000|2024-11-13 15:18:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1731511130000|2024-11-13 15:18:50|||||||||31
1731511150000|2024-11-13 15:19:10|||||||||6
1731511170000|2024-11-13 15:19:30|||||||||5
1731511180000|2024-11-13 15:19:40|||||||||1
1731511200000|2024-11-13 15:20:00|||||||||1
1731511210000|2024-11-13 15:20:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1731511220000|2024-11-13 15:20:20|||||||||1
1731511230000|2024-11-13 15:20:30|||||||||7
1731511240000|2024-11-13 15:20:40|||||||||1
1731511270000|2024-11-13 15:21:10|||||||||1
1731511280000|2024-11-13 15:21:20|||||||||3
1731511290000|2024-11-13 15:21:30|||||||||6
1731511310000|2024-11-13 15:21:50|||||||||1
1731511340000|2024-11-13 15:22:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|51
1731511360000|2024-11-13 15:22:40|||||||||4
1731511370000|2024-11-13 15:22:50|||||||||1
1731511380000|2024-11-13 15:23:00|17|16.92|16.95|16.87|17|16.92|16.95|16.87|47
1731511390000|2024-11-13 15:23:10|16.97|16.89|17|16.92|17|16.92|16.97|16.89|0
1731511400000|2024-11-13 15:23:20|16.95|16.87|16.95|16.87|16.97|16.89|16.95|16.87|0
1731511410000|2024-11-13 15:23:30|||||||||1
1731511420000|2024-11-13 15:23:40|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|0
1731511430000|2024-11-13 15:23:50|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|9
1731511440000|2024-11-13 15:24:00|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|0
1731511450000|2024-11-13 15:24:10|||||||||1
1731511460000|2024-11-13 15:24:20|||||||||2
1731511470000|2024-11-13 15:24:30|||||||||1
1731511490000|2024-11-13 15:24:50|||||||||4
1731511500000|2024-11-13 15:25:00|||||||||6
1731511520000|2024-11-13 15:25:20|||||||||1
1731511530000|2024-11-13 15:25:30|17|16.92|17|16.92|17|16.92|17|16.92|186
1731511540000|2024-11-13 15:25:40|||||||||28
1731511550000|2024-11-13 15:25:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|25
1731511570000|2024-11-13 15:26:10|||||||||1
1731511590000|2024-11-13 15:26:30|||||||||3
1731511600000|2024-11-13 15:26:40|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|190
1731511610000|2024-11-13 15:26:50|||||||||1
1731511640000|2024-11-13 15:27:20|||||||||2
1731511650000|2024-11-13 15:27:30|17|16.92|16.95|16.87|17|16.92|16.95|16.87|3
1731511660000|2024-11-13 15:27:40|16.97|16.89|17|16.92|17|16.92|16.95|16.87|1
1731511670000|2024-11-13 15:27:50|16.95|16.87|17|16.92|17|16.92|16.95|16.87|15
1731511680000|2024-11-13 15:28:00|||||||||3
1731511700000|2024-11-13 15:28:20|||||||||1
1731511710000|2024-11-13 15:28:30|||||||||5
1731511720000|2024-11-13 15:28:40|||||||||4
1731511730000|2024-11-13 15:28:50|||||||||2
1731511740000|2024-11-13 15:29:00|||||||||10
1731511750000|2024-11-13 15:29:10|||||||||1
1731511770000|2024-11-13 15:29:30|||||||||2
1731511780000|2024-11-13 15:29:40|||||||||2
1731511790000|2024-11-13 15:29:50|||||||||5
1731511800000|2024-11-13 15:30:00|||||||||132
1731511810000|2024-11-13 15:30:10|||||||||69
1731511820000|2024-11-13 15:30:20|||||||||4
1731511830000|2024-11-13 15:30:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|80
1731511840000|2024-11-13 15:30:40|||||||||1
1731511850000|2024-11-13 15:30:50|||||||||9
1731511870000|2024-11-13 15:31:10|||||||||1
1731511880000|2024-11-13 15:31:20|||||||||6
1731511890000|2024-11-13 15:31:30|||||||||148
1731511900000|2024-11-13 15:31:40|||||||||29
1731511910000|2024-11-13 15:31:50|||||||||1
1731511930000|2024-11-13 15:32:10|||||||||1
1731511940000|2024-11-13 15:32:20|||||||||17
1731511950000|2024-11-13 15:32:30|||||||||2
1731511960000|2024-11-13 15:32:40|||||||||1
1731511970000|2024-11-13 15:32:50|||||||||16
1731511980000|2024-11-13 15:33:00|||||||||1
1731511990000|2024-11-13 15:33:10|||||||||9
1731512000000|2024-11-13 15:33:20|||||||||1
1731512030000|2024-11-13 15:33:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|106
1731512040000|2024-11-13 15:34:00|16.95|16.87|16.95|16.87|16.95|16.87|16.92|16.84|0
1731512050000|2024-11-13 15:34:10|||||||||1
1731512060000|2024-11-13 15:34:20|||||||||18
1731512070000|2024-11-13 15:34:30|16.97|16.89|17|16.92|17|16.92|16.97|16.89|4
1731512100000|2024-11-13 15:35:00|||||||||1
1731512110000|2024-11-13 15:35:10|||||||||3
1731512120000|2024-11-13 15:35:20|||||||||1
1731512130000|2024-11-13 15:35:30|||||||||87
1731512140000|2024-11-13 15:35:40|||||||||6
1731512150000|2024-11-13 15:35:50|||||||||38
1731512160000|2024-11-13 15:36:00|||||||||1
1731512170000|2024-11-13 15:36:10|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|3
1731512180000|2024-11-13 15:36:20|||||||||22
1731512190000|2024-11-13 15:36:30|||||||||1
1731512200000|2024-11-13 15:36:40|||||||||3
1731512210000|2024-11-13 15:36:50|||||||||2
1731512230000|2024-11-13 15:37:10|||||||||2
1731512240000|2024-11-13 15:37:20|||||||||9
1731512260000|2024-11-13 15:37:40|||||||||2
1731512270000|2024-11-13 15:37:50|||||||||1
1731512280000|2024-11-13 15:38:00|||||||||5
1731512300000|2024-11-13 15:38:20|||||||||5
1731512320000|2024-11-13 15:38:40|||||||||1
1731512330000|2024-11-13 15:38:50|||||||||1
1731512340000|2024-11-13 15:39:00|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|81
1731512350000|2024-11-13 15:39:10|||||||||2
1731512360000|2024-11-13 15:39:20|17|16.92|17|16.92|17|16.92|17|16.92|120
1731512370000|2024-11-13 15:39:30|||||||||3
1731512380000|2024-11-13 15:39:40|||||||||229
1731512390000|2024-11-13 15:39:50|||||||||1
1731512420000|2024-11-13 15:40:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|112
1731512430000|2024-11-13 15:40:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1731512440000|2024-11-13 15:40:40|17.03|16.95|17.05|16.97|17.05|16.97|17.01|16.93|26
1731512450000|2024-11-13 15:40:50|||||||||20
1731512460000|2024-11-13 15:41:00|||||||||1
1731512470000|2024-11-13 15:41:10|||||||||20
1731512480000|2024-11-13 15:41:20|||||||||13
1731512490000|2024-11-13 15:41:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|39
1731512500000|2024-11-13 15:41:40|17.05|16.97|17.01|16.93|17.05|16.97|17.01|16.93|0
1731512510000|2024-11-13 15:41:50|17.03|16.95|17|16.92|17.03|16.95|17|16.92|1
1731512520000|2024-11-13 15:42:00|||||||||2
1731512530000|2024-11-13 15:42:10|||||||||1
1731512560000|2024-11-13 15:42:40|||||||||1
1731512570000|2024-11-13 15:42:50|||||||||292
1731512580000|2024-11-13 15:43:00|||||||||5
1731512600000|2024-11-13 15:43:20|||||||||1
1731512620000|2024-11-13 15:43:40|||||||||5
1731512650000|2024-11-13 15:44:10|||||||||1
1731512670000|2024-11-13 15:44:30|||||||||1
1731512690000|2024-11-13 15:44:50|||||||||1
1731512700000|2024-11-13 15:45:00|||||||||42
1731512710000|2024-11-13 15:45:10|||||||||26
1731512720000|2024-11-13 15:45:20|||||||||2
1731512730000|2024-11-13 15:45:30|||||||||3
1731512740000|2024-11-13 15:45:40|16.95|16.87|17|16.92|17|16.92|16.95|16.87|78
1731512750000|2024-11-13 15:45:50|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|0
1731512760000|2024-11-13 15:46:00|||||||||4
1731512770000|2024-11-13 15:46:10|||||||||9
1731512780000|2024-11-13 15:46:20|||||||||1
1731512790000|2024-11-13 15:46:30|||||||||1
1731512810000|2024-11-13 15:46:50|||||||||1
1731512820000|2024-11-13 15:47:00|||||||||3
1731512830000|2024-11-13 15:47:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|166
1731512840000|2024-11-13 15:47:20|||||||||16
1731512850000|2024-11-13 15:47:30|16.92|16.84|16.95|16.87|16.95|16.87|16.92|16.84|57
1731512860000|2024-11-13 15:47:40|16.9|16.82|16.95|16.87|16.95|16.87|16.9|16.82|0
1731512870000|2024-11-13 15:47:50|||||||||2
1731512880000|2024-11-13 15:48:00|||||||||1
1731512900000|2024-11-13 15:48:20|||||||||3
1731512920000|2024-11-13 15:48:40|||||||||1
1731512940000|2024-11-13 15:49:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|3
1731512950000|2024-11-13 15:49:10|||||||||1
1731512970000|2024-11-13 15:49:30|||||||||13
1731512980000|2024-11-13 15:49:40|||||||||4
1731512990000|2024-11-13 15:49:50|||||||||2
1731513000000|2024-11-13 15:50:00|||||||||32
1731513010000|2024-11-13 15:50:10|||||||||2
1731513020000|2024-11-13 15:50:20|||||||||6
1731513030000|2024-11-13 15:50:30|||||||||1
1731513040000|2024-11-13 15:50:40|||||||||11
1731513060000|2024-11-13 15:51:00|||||||||1
1731513070000|2024-11-13 15:51:10|||||||||3
1731513080000|2024-11-13 15:51:20|||||||||2
1731513090000|2024-11-13 15:51:30|||||||||1
1731513100000|2024-11-13 15:51:40|||||||||5
1731513110000|2024-11-13 15:51:50|||||||||1
1731513130000|2024-11-13 15:52:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|2
1731513150000|2024-11-13 15:52:30|||||||||4
1731513170000|2024-11-13 15:52:50|||||||||1
1731513180000|2024-11-13 15:53:00|||||||||1
1731513190000|2024-11-13 15:53:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1731513200000|2024-11-13 15:53:20|||||||||1
1731513210000|2024-11-13 15:53:30|||||||||2
1731513220000|2024-11-13 15:53:40|||||||||3
1731513240000|2024-11-13 15:54:00|||||||||1
1731513250000|2024-11-13 15:54:10|||||||||1
1731513260000|2024-11-13 15:54:20|||||||||1
1731513270000|2024-11-13 15:54:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|20
1731513280000|2024-11-13 15:54:40|||||||||2
1731513290000|2024-11-13 15:54:50|||||||||1
1731513300000|2024-11-13 15:55:00|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|131
1731513310000|2024-11-13 15:55:10|||||||||2
1731513320000|2024-11-13 15:55:20|||||||||4
1731513340000|2024-11-13 15:55:40|||||||||1
1731513360000|2024-11-13 15:56:00|||||||||1
1731513380000|2024-11-13 15:56:20|||||||||7
1731513400000|2024-11-13 15:56:40|||||||||3
1731513410000|2024-11-13 15:56:50|||||||||1
1731513420000|2024-11-13 15:57:00|||||||||2
1731513430000|2024-11-13 15:57:10|||||||||2
1731513440000|2024-11-13 15:57:20|||||||||6
1731513450000|2024-11-13 15:57:30|||||||||6
1731513480000|2024-11-13 15:58:00|||||||||6
1731513500000|2024-11-13 15:58:20|||||||||1
1731513510000|2024-11-13 15:58:30|||||||||1
1731513520000|2024-11-13 15:58:40|||||||||1
1731513540000|2024-11-13 15:59:00|16.79|16.71|16.79|16.71|16.8|16.72|16.79|16.71|38
1731513570000|2024-11-13 15:59:30|||||||||1
1731513590000|2024-11-13 15:59:50|||||||||1
1731513600000|2024-11-13 16:00:00|||||||||24
1731513610000|2024-11-13 16:00:10|||||||||27
1731513620000|2024-11-13 16:00:20|||||||||73
1731513640000|2024-11-13 16:00:40|||||||||20
1731513650000|2024-11-13 16:00:50|||||||||31
1731513660000|2024-11-13 16:01:00|||||||||21
1731513670000|2024-11-13 16:01:10|||||||||3
1731513680000|2024-11-13 16:01:20|||||||||22
1731513690000|2024-11-13 16:01:30|||||||||20
1731513710000|2024-11-13 16:01:50|||||||||22
1731513720000|2024-11-13 16:02:00|||||||||24
1731513730000|2024-11-13 16:02:10|||||||||11
1731513740000|2024-11-13 16:02:20|||||||||2
1731513750000|2024-11-13 16:02:30|||||||||1
1731513760000|2024-11-13 16:02:40|||||||||34
1731513770000|2024-11-13 16:02:50|||||||||1
1731513780000|2024-11-13 16:03:00|||||||||10
1731513800000|2024-11-13 16:03:20|||||||||4
1731513820000|2024-11-13 16:03:40|||||||||1
1731513840000|2024-11-13 16:04:00|||||||||10
1731513860000|2024-11-13 16:04:20|||||||||1
1731513870000|2024-11-13 16:04:30|||||||||6
1731513880000|2024-11-13 16:04:40|||||||||83
1731513890000|2024-11-13 16:04:50|||||||||1
1731513900000|2024-11-13 16:05:00|||||||||5
1731513910000|2024-11-13 16:05:10|||||||||4
1731513920000|2024-11-13 16:05:20|||||||||5
1731513930000|2024-11-13 16:05:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|35
1731513940000|2024-11-13 16:05:40|16.74|16.66|16.79|16.71|16.79|16.71|16.74|16.66|11
1731513950000|2024-11-13 16:05:50|||||||||6
1731513960000|2024-11-13 16:06:00|||||||||4
1731513970000|2024-11-13 16:06:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|29
1731513980000|2024-11-13 16:06:20|||||||||1
1731514000000|2024-11-13 16:06:40|||||||||2
1731514020000|2024-11-13 16:07:00|||||||||78
1731514030000|2024-11-13 16:07:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|46
1731514050000|2024-11-13 16:07:30|||||||||10
1731514070000|2024-11-13 16:07:50|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|1
1731514100000|2024-11-13 16:08:20|16.74|16.66|16.79|16.71|16.79|16.71|16.74|16.66|1
1731514110000|2024-11-13 16:08:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1731514120000|2024-11-13 16:08:40|||||||||1
1731514140000|2024-11-13 16:09:00|||||||||1
1731514160000|2024-11-13 16:09:20|||||||||2
1731514170000|2024-11-13 16:09:30|||||||||3
1731514180000|2024-11-13 16:09:40|||||||||1
1731514190000|2024-11-13 16:09:50|||||||||4
1731514210000|2024-11-13 16:10:10|||||||||1
1731514220000|2024-11-13 16:10:20|||||||||5
1731514230000|2024-11-13 16:10:30|||||||||1
1731514260000|2024-11-13 16:11:00|||||||||2
1731514280000|2024-11-13 16:11:20|||||||||6
1731514290000|2024-11-13 16:11:30|||||||||15
1731514300000|2024-11-13 16:11:40|||||||||2
1731514310000|2024-11-13 16:11:50|||||||||9
1731514330000|2024-11-13 16:12:10|||||||||2
1731514340000|2024-11-13 16:12:20|||||||||5
1731514350000|2024-11-13 16:12:30|||||||||1
1731514370000|2024-11-13 16:12:50|||||||||5
1731514390000|2024-11-13 16:13:10|||||||||5
1731514400000|2024-11-13 16:13:20|||||||||22
1731514420000|2024-11-13 16:13:40|||||||||7
1731514430000|2024-11-13 16:13:50|||||||||5
1731514440000|2024-11-13 16:14:00|||||||||1
1731514450000|2024-11-13 16:14:10|||||||||4
1731514460000|2024-11-13 16:14:20|||||||||12
1731514470000|2024-11-13 16:14:30|||||||||1
1731514490000|2024-11-13 16:14:50|||||||||5
1731514500000|2024-11-13 16:15:00|||||||||98
1731514530000|2024-11-13 16:15:30|||||||||8
1731514560000|2024-11-13 16:16:00|||||||||19
1731514570000|2024-11-13 16:16:10|||||||||4
1731514650000|2024-11-13 16:17:30|||||||||3
1731514660000|2024-11-13 16:17:40|||||||||27
1731514670000|2024-11-13 16:17:50|||||||||5
1731514730000|2024-11-13 16:18:50|||||||||4
1731514770000|2024-11-13 16:19:30|||||||||33
1731514780000|2024-11-13 16:19:40|||||||||252
1731514790000|2024-11-13 16:19:50|||||||||5
1731514800000|2024-11-13 16:20:00|||||||||9
1731514820000|2024-11-13 16:20:20|||||||||2
1731514860000|2024-11-13 16:21:00|||||||||4
1731514870000|2024-11-13 16:21:10|||||||||3
1731514880000|2024-11-13 16:21:20|||||||||32
1731514900000|2024-11-13 16:21:40|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|494
1731514910000|2024-11-13 16:21:50|16.69|16.61|16.73|16.65|16.73|16.65|16.69|16.61|4
1731514940000|2024-11-13 16:22:20|||||||||2
1731514970000|2024-11-13 16:22:50|||||||||2
1731514980000|2024-11-13 16:23:00|||||||||14
1731515000000|2024-11-13 16:23:20|||||||||4
1731515010000|2024-11-13 16:23:30|||||||||1
1731515020000|2024-11-13 16:23:40|||||||||2
1731515030000|2024-11-13 16:23:50|||||||||1
1731515050000|2024-11-13 16:24:10|||||||||202
1731515060000|2024-11-13 16:24:20|||||||||200
1731515070000|2024-11-13 16:24:30|||||||||81
1731515100000|2024-11-13 16:25:00|||||||||3
1731515110000|2024-11-13 16:25:10|||||||||28
1731515120000|2024-11-13 16:25:20|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|159
1731515140000|2024-11-13 16:25:40|||||||||20
1731515150000|2024-11-13 16:25:50|||||||||21
1731515170000|2024-11-13 16:26:10|||||||||5
1731515180000|2024-11-13 16:26:20|||||||||2
1731515200000|2024-11-13 16:26:40|||||||||24
1731515210000|2024-11-13 16:26:50|||||||||1
1731515220000|2024-11-13 16:27:00|||||||||6
1731515230000|2024-11-13 16:27:10|||||||||3
1731515240000|2024-11-13 16:27:20|||||||||6
1731515250000|2024-11-13 16:27:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|58
1731515260000|2024-11-13 16:27:40|||||||||3
1731515270000|2024-11-13 16:27:50|||||||||1
1731515280000|2024-11-13 16:28:00|16.65|16.57|16.63|16.55|16.67|16.59|16.63|16.55|5
1731515290000|2024-11-13 16:28:10|||||||||51
1731515300000|2024-11-13 16:28:20|||||||||4
1731515310000|2024-11-13 16:28:30|||||||||43
1731515320000|2024-11-13 16:28:40|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|52
1731515340000|2024-11-13 16:29:00|||||||||5
1731515350000|2024-11-13 16:29:10|||||||||71
1731515360000|2024-11-13 16:29:20|||||||||13
1731515370000|2024-11-13 16:29:30|||||||||58
1731515380000|2024-11-13 16:29:40|||||||||8
1731515390000|2024-11-13 16:29:50|||||||||117
1731515400000|2024-11-13 16:30:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|39
1731515410000|2024-11-13 16:30:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|2
1731515420000|2024-11-13 16:30:20|||||||||1
1731515430000|2024-11-13 16:30:30|||||||||10
1731515440000|2024-11-13 16:30:40|||||||||2
1731515450000|2024-11-13 16:30:50|||||||||2
1731515460000|2024-11-13 16:31:00|||||||||2
1731515470000|2024-11-13 16:31:10|||||||||20
1731515480000|2024-11-13 16:31:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|9
1731515490000|2024-11-13 16:31:30|||||||||2
1731515500000|2024-11-13 16:31:40|16.61|16.53|16.61|16.53|16.62|16.54|16.61|16.53|44
1731515510000|2024-11-13 16:31:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|12
1731515540000|2024-11-13 16:32:20|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|79
1731515560000|2024-11-13 16:32:40|||||||||3
1731515640000|2024-11-13 16:34:00|||||||||9
1731515650000|2024-11-13 16:34:10|||||||||3
1731515700000|2024-11-13 16:35:00|||||||||5
1731515720000|2024-11-13 16:35:20|||||||||3
1731515790000|2024-11-13 16:36:30|||||||||2
1731515810000|2024-11-13 16:36:50|||||||||45
1731515820000|2024-11-13 16:37:00|||||||||2
1731515850000|2024-11-13 16:37:30|||||||||4
1731515910000|2024-11-13 16:38:30|||||||||1
1731515950000|2024-11-13 16:39:10|||||||||1
1731515960000|2024-11-13 16:39:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|61
1731515990000|2024-11-13 16:39:50|||||||||20
1731516070000|2024-11-13 16:41:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|15
1731516080000|2024-11-13 16:41:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|5
1731516090000|2024-11-13 16:41:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|8
1731516100000|2024-11-13 16:41:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|2
1731516110000|2024-11-13 16:41:50|||||||||34
1731516140000|2024-11-13 16:42:20|||||||||3
1731516160000|2024-11-13 16:42:40|||||||||5
1731516170000|2024-11-13 16:42:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|160
1731516180000|2024-11-13 16:43:00|16.68|16.6|16.69|16.61|16.69|16.61|16.68|16.6|38
1731516190000|2024-11-13 16:43:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731516320000|2024-11-13 16:45:20|||||||||1
1731516340000|2024-11-13 16:45:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|25
1731516390000|2024-11-13 16:46:30|||||||||1
1731516410000|2024-11-13 16:46:50|||||||||1
1731516480000|2024-11-13 16:48:00|||||||||4
1731516510000|2024-11-13 16:48:30|||||||||5
1731516610000|2024-11-13 16:50:10|||||||||1
1731516630000|2024-11-13 16:50:30|||||||||5
1731516720000|2024-11-13 16:52:00|||||||||4
1731516920000|2024-11-13 16:55:20|||||||||100
1731516940000|2024-11-13 16:55:40|||||||||100
1731516980000|2024-11-13 16:56:20|||||||||3
1731517030000|2024-11-13 16:57:10|||||||||1
1731517070000|2024-11-13 16:57:50|||||||||30
1731517080000|2024-11-13 16:58:00|||||||||1
1731517140000|2024-11-13 16:59:00|||||||||5
1731517190000|2024-11-13 16:59:50|||||||||16
1731517200000|2024-11-13 17:00:00|||||||||20
1731517300000|2024-11-13 17:01:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|31
1731517320000|2024-11-13 17:02:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|103
1731517500000|2024-11-13 17:05:00|||||||||1
1731517570000|2024-11-13 17:06:10|16.6|16.52|16.57|16.49|16.6|16.52|16.57|16.49|13
1731517710000|2024-11-13 17:08:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|72
1731517720000|2024-11-13 17:08:40|||||||||9
1731517740000|2024-11-13 17:09:00|||||||||1
1731517780000|2024-11-13 17:09:40|||||||||6
1731517810000|2024-11-13 17:10:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|4
1731517850000|2024-11-13 17:10:50|||||||||1
1731517860000|2024-11-13 17:11:00|||||||||1
1731517900000|2024-11-13 17:11:40|||||||||99
1731518010000|2024-11-13 17:13:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|17
1731518030000|2024-11-13 17:13:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731518040000|2024-11-13 17:14:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|10
1731518060000|2024-11-13 17:14:20|16.52|16.44|16.52|16.44|16.54|16.46|16.52|16.44|0
1731518100000|2024-11-13 17:15:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|0
1731518110000|2024-11-13 17:15:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731518190000|2024-11-13 17:16:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|1
1731518280000|2024-11-13 17:18:00|||||||||1
1731518340000|2024-11-13 17:19:00|16.52|16.44|16.56|16.48|16.56|16.48|16.52|16.44|41
1731518460000|2024-11-13 17:21:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731518470000|2024-11-13 17:21:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1731518490000|2024-11-13 17:21:30|16.57|16.49|16.61|16.53|16.61|16.53|16.57|16.49|48
1731518580000|2024-11-13 17:23:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1731518590000|2024-11-13 17:23:10|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|21
1731518710000|2024-11-13 17:25:10|||||||||1
1731518760000|2024-11-13 17:26:00|16.59|16.51|16.59|16.51|16.61|16.53|16.59|16.51|0
1731518770000|2024-11-13 17:26:10|16.61|16.53|16.57|16.49|16.61|16.53|16.57|16.49|1
1731518780000|2024-11-13 17:26:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|18
1731518830000|2024-11-13 17:27:10|||||||||6
1731518840000|2024-11-13 17:27:20|||||||||1
1731519130000|2024-11-13 17:32:10|||||||||1
1731519160000|2024-11-13 17:32:40|||||||||1
1731519200000|2024-11-13 17:33:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|5
1731519220000|2024-11-13 17:33:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731519240000|2024-11-13 17:34:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731519250000|2024-11-13 17:34:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731519260000|2024-11-13 17:34:20|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1731519270000|2024-11-13 17:34:30|16.51|16.43|16.51|16.43|16.52|16.44|16.51|16.43|39
1731519280000|2024-11-13 17:34:40|16.52|16.44|16.52|16.44|16.52|16.44|16.51|16.43|0
1731519290000|2024-11-13 17:34:50|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1731519300000|2024-11-13 17:35:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|4
1731519380000|2024-11-13 17:36:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|11
1731519420000|2024-11-13 17:37:00|||||||||37
1731519620000|2024-11-13 17:40:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|123
1731519630000|2024-11-13 17:40:30|||||||||1
1731519670000|2024-11-13 17:41:10|||||||||18
1731519710000|2024-11-13 17:41:50|||||||||18
1731519740000|2024-11-13 17:42:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|75
1731519890000|2024-11-13 17:44:50|||||||||5
1731519900000|2024-11-13 17:45:00|||||||||11
1731519910000|2024-11-13 17:45:10|16.48|16.4|16.51|16.43|16.51|16.43|16.48|16.4|0
1731519970000|2024-11-13 17:46:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731520040000|2024-11-13 17:47:20|||||||||1
1731520050000|2024-11-13 17:47:30|||||||||1
1731520060000|2024-11-13 17:47:40|||||||||1
1731520160000|2024-11-13 17:49:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731520190000|2024-11-13 17:49:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731520260000|2024-11-13 17:51:00|||||||||1
1731520550000|2024-11-13 17:55:50|||||||||1
1731520560000|2024-11-13 17:56:00|||||||||1
1731521080000|2024-11-13 18:04:40|||||||||28
1731521090000|2024-11-13 18:04:50|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|2
1731521170000|2024-11-13 18:06:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|10
1731521500000|2024-11-13 18:11:40|16.56|16.48|16.53|16.45|16.56|16.48|16.53|16.45|0
1731521510000|2024-11-13 18:11:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731521520000|2024-11-13 18:12:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1731521590000|2024-11-13 18:13:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|11
1731521600000|2024-11-13 18:13:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1731522130000|2024-11-13 18:22:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|6
1731522210000|2024-11-13 18:23:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731522630000|2024-11-13 18:30:30|||||||||26
1731523270000|2024-11-13 18:41:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|4
1731523640000|2024-11-13 18:47:20|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|1
1731523800000|2024-11-13 18:50:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731523820000|2024-11-13 18:50:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1731523830000|2024-11-13 18:50:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1731523980000|2024-11-13 18:53:00|||||||||52
1731524020000|2024-11-13 18:53:40|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1731524030000|2024-11-13 18:53:50|||||||||103
1731524060000|2024-11-13 18:54:20|||||||||83
1731525510000|2024-11-13 19:18:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|20
1731525670000|2024-11-13 19:21:10|16.46|16.38|16.48|16.4|16.48|16.4|16.45|16.37|39
1731525680000|2024-11-13 19:21:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731525720000|2024-11-13 19:22:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|4
1731525800000|2024-11-13 19:23:20|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|3
1731526220000|2024-11-13 19:30:20|16.46|16.38|16.48|16.4|16.5|16.42|16.46|16.38|3
1731526230000|2024-11-13 19:30:30|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|0
1731526240000|2024-11-13 19:30:40|16.46|16.38|16.46|16.38|16.46|16.38|16.45|16.37|0
1731526250000|2024-11-13 19:30:50|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|0
1731526260000|2024-11-13 19:31:00|16.45|16.37|16.48|16.4|16.48|16.4|16.45|16.37|2
1731526270000|2024-11-13 19:31:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731526290000|2024-11-13 19:31:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731526320000|2024-11-13 19:32:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1731526370000|2024-11-13 19:32:50|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|3
1731526450000|2024-11-13 19:34:10|16.46|16.38|16.5|16.42|16.5|16.42|16.46|16.38|10
1731526480000|2024-11-13 19:34:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731526490000|2024-11-13 19:34:50|16.5|16.42|16.5|16.42|16.5|16.42|16.48|16.4|0
1731526650000|2024-11-13 19:37:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731526660000|2024-11-13 19:37:40|16.45|16.37|16.45|16.37|16.46|16.38|16.45|16.37|3
1731526670000|2024-11-13 19:37:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731526680000|2024-11-13 19:38:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1731526690000|2024-11-13 19:38:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731526710000|2024-11-13 19:38:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731526720000|2024-11-13 19:38:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731526750000|2024-11-13 19:39:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731526810000|2024-11-13 19:40:10|16.51|16.43|16.53|16.45|16.55|16.47|16.51|16.43|42
1731526820000|2024-11-13 19:40:20|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|4
1731526830000|2024-11-13 19:40:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731526860000|2024-11-13 19:41:00|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|0
1731526870000|2024-11-13 19:41:10|16.55|16.47|16.55|16.47|16.55|16.47|16.53|16.45|0
1731526910000|2024-11-13 19:41:50|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|0
1731526920000|2024-11-13 19:42:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|2
1731526930000|2024-11-13 19:42:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731527100000|2024-11-13 19:45:00|16.53|16.45|16.5|16.42|16.53|16.45|16.5|16.42|3
1731527420000|2024-11-13 19:50:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|4
1731527460000|2024-11-13 19:51:00|||||||||76
1731527500000|2024-11-13 19:51:40|16.46|16.38|16.48|16.4|16.5|16.42|16.46|16.38|27
1731527520000|2024-11-13 19:52:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731527620000|2024-11-13 19:53:40|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|0
1731527810000|2024-11-13 19:56:50|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|5
1731527840000|2024-11-13 19:57:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1731527950000|2024-11-13 19:59:10|||||||||1
1731527980000|2024-11-13 19:59:40|||||||||2
1731528030000|2024-11-13 20:00:30|||||||||2
1731528080000|2024-11-13 20:01:20|||||||||2
1731528200000|2024-11-13 20:03:20|16.46|16.38|16.5|16.42|16.5|16.42|16.46|16.38|105
1731528230000|2024-11-13 20:03:50|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|2
1731528370000|2024-11-13 20:06:10|16.51|16.43|16.5|16.42|16.51|16.43|16.5|16.42|0
1731528380000|2024-11-13 20:06:20|16.51|16.43|16.51|16.43|16.51|16.43|16.5|16.42|2
1731528400000|2024-11-13 20:06:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731528580000|2024-11-13 20:09:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|24
1731528610000|2024-11-13 20:10:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731528730000|2024-11-13 20:12:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731528900000|2024-11-13 20:15:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1731529620000|2024-11-13 20:27:00|||||||||7
1731529640000|2024-11-13 20:27:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|9
1731529860000|2024-11-13 20:31:00|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|0
1731529870000|2024-11-13 20:31:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731529890000|2024-11-13 20:31:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731529900000|2024-11-13 20:31:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731529990000|2024-11-13 20:33:10|16.54|16.46|16.5|16.42|16.54|16.46|16.5|16.42|20
1731530130000|2024-11-13 20:35:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|150
1731530680000|2024-11-13 20:44:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|4
1731530690000|2024-11-13 20:44:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731530700000|2024-11-13 20:45:00|||||||||2
1731530780000|2024-11-13 20:46:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|28
1731530940000|2024-11-13 20:49:00|||||||||100
1731531000000|2024-11-13 20:50:00|||||||||15
1731531010000|2024-11-13 20:50:10|16.5|16.42|16.47|16.39|16.5|16.42|16.47|16.39|0
1731531060000|2024-11-13 20:51:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|5
1731531200000|2024-11-13 20:53:20|||||||||28
1731531210000|2024-11-13 20:53:30|||||||||40
1731531250000|2024-11-13 20:54:10|||||||||3
1731531260000|2024-11-13 20:54:20|||||||||1
1731531280000|2024-11-13 20:54:40|||||||||4
1731531320000|2024-11-13 20:55:20|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|32
1731531360000|2024-11-13 20:56:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731531410000|2024-11-13 20:56:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731531460000|2024-11-13 20:57:40|||||||||20
1731531480000|2024-11-13 20:58:00|||||||||1
1731531510000|2024-11-13 20:58:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1731531540000|2024-11-13 20:59:00|||||||||15
1731531590000|2024-11-13 20:59:50|16.42|16.34|16.45|16.37|16.45|16.37|16.4|16.32|0
1731543300000|2024-11-14 00:15:00|16.71|16.41|16.71|16.41|16.71|16.41|16.71|16.41|0
1731543370000|2024-11-14 00:16:10|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1731543440000|2024-11-14 00:17:20|16.71|16.41|16.71|16.41|16.71|16.41|16.71|16.41|0
1731543450000|2024-11-14 00:17:30|16.7|16.4|16.66|16.36|16.7|16.4|16.66|16.36|0
1731543480000|2024-11-14 00:18:00|16.6|16.3|16.6|16.3|16.6|16.3|16.6|16.3|0
1731543520000|2024-11-14 00:18:40|16.59|16.29|16.59|16.29|16.59|16.29|16.59|16.29|0
1731543630000|2024-11-14 00:20:30|16.61|16.31|16.61|16.31|16.61|16.31|16.61|16.31|0
1731543750000|2024-11-14 00:22:30|16.6|16.3|16.6|16.3|16.6|16.33|16.58|16.3|0
1731543760000|2024-11-14 00:22:40|16.61|16.31|16.61|16.31|16.61|16.31|16.6|16.3|17
1731543770000|2024-11-14 00:22:50|16.6|16.3|16.61|16.31|16.61|16.31|16.6|16.3|5
1731543780000|2024-11-14 00:23:00|16.6|16.3|16.61|16.31|16.61|16.31|16.6|16.3|3
1731543790000|2024-11-14 00:23:10|16.59|16.29|16.59|16.29|16.59|16.29|16.59|16.29|0
1731543810000|2024-11-14 00:23:30|||||||||9
1731543820000|2024-11-14 00:23:40|16.57|16.27|16.57|16.27|16.57|16.27|16.57|16.27|1
1731543840000|2024-11-14 00:24:00|16.56|16.26|16.56|16.26|16.56|16.26|16.56|16.26|0
1731543850000|2024-11-14 00:24:10|||||||||2
1731544320000|2024-11-14 00:32:00|16.55|16.25|16.55|16.25|16.55|16.25|16.55|16.25|0
1731544980000|2024-11-14 00:43:00|16.53|16.28|16.51|16.26|16.54|16.29|16.51|16.26|0
1731544990000|2024-11-14 00:43:10|16.43|16.35|16.51|16.26|16.51|16.35|16.41|16.26|0
1731546290000|2024-11-14 01:04:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731546300000|2024-11-14 01:05:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731546600000|2024-11-14 01:10:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1731548450000|2024-11-14 01:40:50|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|2
1731548480000|2024-11-14 01:41:20|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|1
1731548510000|2024-11-14 01:41:50|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|1
1731548550000|2024-11-14 01:42:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731548580000|2024-11-14 01:43:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731548650000|2024-11-14 01:44:10|16.39|16.31|16.44|16.36|16.44|16.36|16.35|16.27|3
1731548660000|2024-11-14 01:44:20|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|9
1731548680000|2024-11-14 01:44:40|16.46|16.38|16.46|16.38|16.46|16.38|16.39|16.31|9
1731548710000|2024-11-14 01:45:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731549360000|2024-11-14 01:56:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731549930000|2024-11-14 02:05:30|||||||||1
1731550500000|2024-11-14 02:15:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731550550000|2024-11-14 02:15:50|16.52|16.27|16.43|16.35|16.52|16.35|16.43|16.27|1
1731551660000|2024-11-14 02:34:20|16.42|16.34|16.38|16.3|16.42|16.34|16.36|16.28|2
1731553180000|2024-11-14 02:59:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731553940000|2024-11-14 03:12:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|2
1731554020000|2024-11-14 03:13:40|||||||||1
1731554500000|2024-11-14 03:21:40|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|0
1731554510000|2024-11-14 03:21:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731554520000|2024-11-14 03:22:00|16.35|16.27|16.36|16.28|16.36|16.28|16.35|16.27|0
1731554550000|2024-11-14 03:22:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731554560000|2024-11-14 03:22:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731556580000|2024-11-14 03:56:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731556640000|2024-11-14 03:57:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731556650000|2024-11-14 03:57:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731557020000|2024-11-14 04:03:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731557030000|2024-11-14 04:03:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731558160000|2024-11-14 04:22:40|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|1
1731558340000|2024-11-14 04:25:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731558420000|2024-11-14 04:27:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|4
1731558530000|2024-11-14 04:28:50|16.33|16.25|16.36|16.28|16.36|16.28|16.29|16.21|5
1731558540000|2024-11-14 04:29:00|16.29|16.21|16.29|16.21|16.36|16.28|16.29|16.21|4
1731558550000|2024-11-14 04:29:10|16.34|16.26|16.36|16.28|16.36|16.28|16.29|16.21|11
1731558560000|2024-11-14 04:29:20|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1731558570000|2024-11-14 04:29:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731558580000|2024-11-14 04:29:40|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|0
1731558590000|2024-11-14 04:29:50|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|0
1731558630000|2024-11-14 04:30:30|16.31|16.23|16.31|16.23|16.34|16.26|16.31|16.23|0
1731559110000|2024-11-14 04:38:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731559730000|2024-11-14 04:48:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731559860000|2024-11-14 04:51:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731560030000|2024-11-14 04:53:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731560070000|2024-11-14 04:54:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731560280000|2024-11-14 04:58:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731560810000|2024-11-14 05:06:50|16.33|16.25|16.38|16.3|16.38|16.3|16.33|16.25|3
1731560820000|2024-11-14 05:07:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731562750000|2024-11-14 05:39:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731562790000|2024-11-14 05:39:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731562930000|2024-11-14 05:42:10|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1731562940000|2024-11-14 05:42:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731564000000|2024-11-14 06:00:00|16.29|16.21|16.29|16.21|16.31|16.23|16.29|16.21|0
1731564010000|2024-11-14 06:00:10|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|0
1731564020000|2024-11-14 06:00:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731564030000|2024-11-14 06:00:30|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|0
1731564090000|2024-11-14 06:01:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731564110000|2024-11-14 06:01:50|16.26|16.18|16.29|16.21|16.4|16.21|16.26|16.15|2
1731564160000|2024-11-14 06:02:40|16.28|16.2|16.28|16.2|16.28|16.2|16.26|16.18|0
1731564220000|2024-11-14 06:03:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|1
1731564310000|2024-11-14 06:05:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731564370000|2024-11-14 06:06:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731564440000|2024-11-14 06:07:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731564450000|2024-11-14 06:07:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731564540000|2024-11-14 06:09:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731564570000|2024-11-14 06:09:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731564580000|2024-11-14 06:09:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731564610000|2024-11-14 06:10:10|16.28|16.2|16.28|16.2|16.28|16.2|16.26|16.18|0
1731564710000|2024-11-14 06:11:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731565340000|2024-11-14 06:22:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|1
1731565370000|2024-11-14 06:22:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731565560000|2024-11-14 06:26:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731565580000|2024-11-14 06:26:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731565610000|2024-11-14 06:26:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731566700000|2024-11-14 06:45:00|||||||||1
1731566820000|2024-11-14 06:47:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731566890000|2024-11-14 06:48:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731566950000|2024-11-14 06:49:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731567000000|2024-11-14 06:50:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731567010000|2024-11-14 06:50:10|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1731567320000|2024-11-14 06:55:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|4
1731567600000|2024-11-14 07:00:00|16.37|16.29|16.42|16.34|16.42|16.34|16.37|16.29|0
1731567650000|2024-11-14 07:00:50|16.38|16.3|16.42|16.34|16.42|16.34|16.38|16.3|0
1731567680000|2024-11-14 07:01:20|||||||||2
1731567740000|2024-11-14 07:02:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|46
1731567830000|2024-11-14 07:03:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|4
1731567840000|2024-11-14 07:04:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731567920000|2024-11-14 07:05:20|||||||||2
1731568020000|2024-11-14 07:07:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731568220000|2024-11-14 07:10:20|||||||||5
1731568350000|2024-11-14 07:12:30|||||||||1
1731568460000|2024-11-14 07:14:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|27
1731568470000|2024-11-14 07:14:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731568480000|2024-11-14 07:14:40|||||||||1
1731568500000|2024-11-14 07:15:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1731568520000|2024-11-14 07:15:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731568550000|2024-11-14 07:15:50|||||||||1
1731568560000|2024-11-14 07:16:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1731568600000|2024-11-14 07:16:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731568720000|2024-11-14 07:18:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|30
1731568730000|2024-11-14 07:18:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|4
1731568840000|2024-11-14 07:20:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731568980000|2024-11-14 07:23:00|||||||||15
1731569200000|2024-11-14 07:26:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|5
1731569220000|2024-11-14 07:27:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731569280000|2024-11-14 07:28:00|||||||||2
1731569340000|2024-11-14 07:29:00|||||||||1
1731569380000|2024-11-14 07:29:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731569400000|2024-11-14 07:30:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1731569470000|2024-11-14 07:31:10|||||||||174
1731569740000|2024-11-14 07:35:40|||||||||6
1731569830000|2024-11-14 07:37:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|3
1731569840000|2024-11-14 07:37:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1731570020000|2024-11-14 07:40:20|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|6
1731570100000|2024-11-14 07:41:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1731570120000|2024-11-14 07:42:00|||||||||1
1731570150000|2024-11-14 07:42:30|||||||||1
1731570160000|2024-11-14 07:42:40|||||||||2
1731570180000|2024-11-14 07:43:00|||||||||1
1731570200000|2024-11-14 07:43:20|||||||||23
1731570210000|2024-11-14 07:43:30|||||||||1
1731570240000|2024-11-14 07:44:00|||||||||1
1731570250000|2024-11-14 07:44:10|||||||||1
1731570270000|2024-11-14 07:44:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|3
1731570280000|2024-11-14 07:44:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|2
1731570290000|2024-11-14 07:44:50|||||||||1
1731570320000|2024-11-14 07:45:20|||||||||11
1731570330000|2024-11-14 07:45:30|||||||||1
1731570350000|2024-11-14 07:45:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|17
1731570360000|2024-11-14 07:46:00|||||||||1
1731570370000|2024-11-14 07:46:10|16.46|16.38|16.49|16.41|16.49|16.41|16.46|16.38|0
1731570380000|2024-11-14 07:46:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1731570410000|2024-11-14 07:46:50|||||||||1
1731570430000|2024-11-14 07:47:10|||||||||11
1731570440000|2024-11-14 07:47:20|||||||||1
1731570460000|2024-11-14 07:47:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|12
1731570470000|2024-11-14 07:47:50|||||||||3
1731570500000|2024-11-14 07:48:20|||||||||1
1731570530000|2024-11-14 07:48:50|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|1
1731570550000|2024-11-14 07:49:10|||||||||1
1731570580000|2024-11-14 07:49:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|53
1731570630000|2024-11-14 07:50:30|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|0
1731570640000|2024-11-14 07:50:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1731570650000|2024-11-14 07:50:50|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|52
1731570660000|2024-11-14 07:51:00|||||||||14
1731570670000|2024-11-14 07:51:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|6
1731570680000|2024-11-14 07:51:20|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|0
1731570700000|2024-11-14 07:51:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1731570790000|2024-11-14 07:53:10|||||||||40
1731570800000|2024-11-14 07:53:20|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|30
1731570860000|2024-11-14 07:54:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1731570880000|2024-11-14 07:54:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731570950000|2024-11-14 07:55:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|6
1731570980000|2024-11-14 07:56:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|17
1731571020000|2024-11-14 07:57:00|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|20
1731571110000|2024-11-14 07:58:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731571180000|2024-11-14 07:59:40|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|0
1731571190000|2024-11-14 07:59:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731571200000|2024-11-14 08:00:00|16.46|16.38|16.49|16.41|16.49|16.41|16.46|16.38|9
1731571210000|2024-11-14 08:00:10|16.48|16.4|16.44|16.36|16.48|16.4|16.44|16.36|29
1731571220000|2024-11-14 08:00:20|||||||||9
1731571230000|2024-11-14 08:00:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|2
1731571250000|2024-11-14 08:00:50|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|2
1731571260000|2024-11-14 08:01:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1731571280000|2024-11-14 08:01:20|||||||||2
1731571290000|2024-11-14 08:01:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|25
1731571300000|2024-11-14 08:01:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|3
1731571310000|2024-11-14 08:01:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|5
1731571340000|2024-11-14 08:02:20|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|4
1731571350000|2024-11-14 08:02:30|16.48|16.4|16.46|16.38|16.48|16.4|16.46|16.38|5
1731571360000|2024-11-14 08:02:40|16.44|16.36|16.44|16.36|16.46|16.38|16.44|16.36|0
1731571370000|2024-11-14 08:02:50|16.43|16.35|16.43|16.35|16.44|16.36|16.43|16.35|2
1731571380000|2024-11-14 08:03:00|||||||||3
1731571390000|2024-11-14 08:03:10|||||||||19
1731571430000|2024-11-14 08:03:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|12
1731571440000|2024-11-14 08:04:00|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|12
1731571460000|2024-11-14 08:04:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|3
1731571470000|2024-11-14 08:04:30|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|0
1731571480000|2024-11-14 08:04:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|4
1731571490000|2024-11-14 08:04:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|5
1731571500000|2024-11-14 08:05:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|3
1731571510000|2024-11-14 08:05:10|||||||||1
1731571520000|2024-11-14 08:05:20|16.39|16.31|16.43|16.35|16.43|16.35|16.39|16.31|0
1731571540000|2024-11-14 08:05:40|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|13
1731571550000|2024-11-14 08:05:50|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|5
1731571600000|2024-11-14 08:06:40|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|0
1731571610000|2024-11-14 08:06:50|16.41|16.33|16.41|16.33|16.43|16.35|16.39|16.31|0
1731571620000|2024-11-14 08:07:00|16.39|16.31|16.41|16.33|16.43|16.35|16.39|16.31|92
1731571630000|2024-11-14 08:07:10|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|0
1731571640000|2024-11-14 08:07:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731571650000|2024-11-14 08:07:30|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|5
1731571660000|2024-11-14 08:07:40|16.39|16.31|16.41|16.33|16.43|16.35|16.39|16.31|0
1731571670000|2024-11-14 08:07:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731571690000|2024-11-14 08:08:10|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|2
1731571750000|2024-11-14 08:09:10|||||||||3
1731571760000|2024-11-14 08:09:20|||||||||5
1731571780000|2024-11-14 08:09:40|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731571790000|2024-11-14 08:09:50|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|3
1731571800000|2024-11-14 08:10:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731571810000|2024-11-14 08:10:10|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731571830000|2024-11-14 08:10:30|||||||||3
1731571840000|2024-11-14 08:10:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1731571850000|2024-11-14 08:10:50|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|2
1731571860000|2024-11-14 08:11:00|16.39|16.31|16.43|16.35|16.43|16.35|16.39|16.31|0
1731571870000|2024-11-14 08:11:10|16.41|16.33|16.39|16.31|16.43|16.35|16.39|16.31|0
1731571880000|2024-11-14 08:11:20|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731571890000|2024-11-14 08:11:30|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731571920000|2024-11-14 08:12:00|||||||||5
1731571930000|2024-11-14 08:12:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|3
1731571970000|2024-11-14 08:12:50|16.33|16.25|16.38|16.3|16.38|16.3|16.33|16.25|153
1731572000000|2024-11-14 08:13:20|||||||||2
1731572030000|2024-11-14 08:13:50|||||||||5
1731572040000|2024-11-14 08:14:00|||||||||3
1731572050000|2024-11-14 08:14:10|||||||||5
1731572060000|2024-11-14 08:14:20|16.36|16.28|16.36|16.28|16.38|16.3|16.34|16.26|0
1731572070000|2024-11-14 08:14:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1731572110000|2024-11-14 08:15:10|||||||||2
1731572170000|2024-11-14 08:16:10|||||||||3
1731572180000|2024-11-14 08:16:20|||||||||1
1731572200000|2024-11-14 08:16:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1731572280000|2024-11-14 08:18:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|49
1731572300000|2024-11-14 08:18:20|||||||||5
1731572310000|2024-11-14 08:18:30|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|7
1731572320000|2024-11-14 08:18:40|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1731572330000|2024-11-14 08:18:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1731572390000|2024-11-14 08:19:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|3
1731572400000|2024-11-14 08:20:00|||||||||5
1731572410000|2024-11-14 08:20:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|5
1731572460000|2024-11-14 08:21:00|||||||||6
1731572480000|2024-11-14 08:21:20|||||||||3
1731572500000|2024-11-14 08:21:40|16.34|16.26|16.34|16.26|16.36|16.28|16.34|16.26|37
1731572510000|2024-11-14 08:21:50|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1731572520000|2024-11-14 08:22:00|16.36|16.28|16.38|16.3|16.38|16.3|16.34|16.26|0
1731572540000|2024-11-14 08:22:20|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|0
1731572550000|2024-11-14 08:22:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|91
1731572560000|2024-11-14 08:22:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|57
1731572570000|2024-11-14 08:22:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|5
1731572580000|2024-11-14 08:23:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|3
1731572600000|2024-11-14 08:23:20|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|59
1731572610000|2024-11-14 08:23:30|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731572620000|2024-11-14 08:23:40|||||||||3
1731572630000|2024-11-14 08:23:50|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1731572640000|2024-11-14 08:24:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1731572650000|2024-11-14 08:24:10|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1731572660000|2024-11-14 08:24:20|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|9
1731572690000|2024-11-14 08:24:50|||||||||6
1731572700000|2024-11-14 08:25:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|5
1731572710000|2024-11-14 08:25:10|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|5
1731572740000|2024-11-14 08:25:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|6
1731572750000|2024-11-14 08:25:50|||||||||36
1731572760000|2024-11-14 08:26:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|6
1731572790000|2024-11-14 08:26:30|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|12
1731572800000|2024-11-14 08:26:40|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|6
1731572830000|2024-11-14 08:27:10|||||||||7
1731572860000|2024-11-14 08:27:40|||||||||5
1731572900000|2024-11-14 08:28:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731572910000|2024-11-14 08:28:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|2
1731572970000|2024-11-14 08:29:30|||||||||1
1731573020000|2024-11-14 08:30:20|||||||||2
1731573040000|2024-11-14 08:30:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|48
1731573050000|2024-11-14 08:30:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|6
1731573100000|2024-11-14 08:31:40|16.39|16.31|16.43|16.35|16.43|16.35|16.39|16.31|11
1731573150000|2024-11-14 08:32:30|||||||||11
1731573180000|2024-11-14 08:33:00|||||||||13
1731573200000|2024-11-14 08:33:20|||||||||1
1731573250000|2024-11-14 08:34:10|||||||||3
1731573260000|2024-11-14 08:34:20|||||||||5
1731573320000|2024-11-14 08:35:20|||||||||29
1731573340000|2024-11-14 08:35:40|||||||||8
1731573350000|2024-11-14 08:35:50|||||||||7
1731573370000|2024-11-14 08:36:10|||||||||5
1731573380000|2024-11-14 08:36:20|||||||||4
1731573390000|2024-11-14 08:36:30|||||||||39
1731573400000|2024-11-14 08:36:40|||||||||3
1731573430000|2024-11-14 08:37:10|16.48|16.4|16.48|16.4|16.48|16.4|16.45|16.37|0
1731573520000|2024-11-14 08:38:40|16.53|16.45|16.5|16.42|16.53|16.45|16.5|16.42|74
1731573530000|2024-11-14 08:38:50|||||||||3
1731573540000|2024-11-14 08:39:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|0
1731573550000|2024-11-14 08:39:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|18
1731573570000|2024-11-14 08:39:30|||||||||6
1731573590000|2024-11-14 08:39:50|16.5|16.42|16.53|16.45|16.53|16.45|16.5|16.42|0
1731573610000|2024-11-14 08:40:10|||||||||3
1731573630000|2024-11-14 08:40:30|||||||||5
1731573640000|2024-11-14 08:40:40|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|0
1731573660000|2024-11-14 08:41:00|||||||||5
1731573670000|2024-11-14 08:41:10|||||||||62
1731573700000|2024-11-14 08:41:40|||||||||2
1731573720000|2024-11-14 08:42:00|||||||||1
1731573790000|2024-11-14 08:43:10|||||||||1
1731573800000|2024-11-14 08:43:20|16.55|16.47|16.58|16.5|16.58|16.5|16.55|16.47|50
1731573820000|2024-11-14 08:43:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|25
1731573830000|2024-11-14 08:43:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1731573850000|2024-11-14 08:44:10|16.55|16.47|16.58|16.5|16.58|16.5|16.55|16.47|1
1731573860000|2024-11-14 08:44:20|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|0
1731573870000|2024-11-14 08:44:30|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|0
1731573890000|2024-11-14 08:44:50|||||||||19
1731573900000|2024-11-14 08:45:00|||||||||8
1731573920000|2024-11-14 08:45:20|||||||||1
1731573940000|2024-11-14 08:45:40|||||||||1
1731573950000|2024-11-14 08:45:50|||||||||1
1731573960000|2024-11-14 08:46:00|16.58|16.5|16.58|16.5|16.58|16.5|16.56|16.48|10
1731573970000|2024-11-14 08:46:10|||||||||1
1731573980000|2024-11-14 08:46:20|||||||||1
1731574000000|2024-11-14 08:46:40|||||||||2
1731574010000|2024-11-14 08:46:50|||||||||3
1731574020000|2024-11-14 08:47:00|||||||||1
1731574030000|2024-11-14 08:47:10|||||||||1
1731574050000|2024-11-14 08:47:30|||||||||2
1731574060000|2024-11-14 08:47:40|||||||||5
1731574070000|2024-11-14 08:47:50|||||||||3
1731574080000|2024-11-14 08:48:00|||||||||1
1731574100000|2024-11-14 08:48:20|||||||||1
1731574110000|2024-11-14 08:48:30|||||||||2
1731574130000|2024-11-14 08:48:50|||||||||1
1731574160000|2024-11-14 08:49:20|||||||||3
1731574170000|2024-11-14 08:49:30|||||||||5
1731574180000|2024-11-14 08:49:40|||||||||113
1731574190000|2024-11-14 08:49:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|8
1731574200000|2024-11-14 08:50:00|||||||||1
1731574210000|2024-11-14 08:50:10|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|25
1731574220000|2024-11-14 08:50:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|4
1731574240000|2024-11-14 08:50:40|||||||||1
1731574260000|2024-11-14 08:51:00|||||||||1
1731574290000|2024-11-14 08:51:30|||||||||1
1731574320000|2024-11-14 08:52:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|51
1731574330000|2024-11-14 08:52:10|||||||||1
1731574340000|2024-11-14 08:52:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|157
1731574360000|2024-11-14 08:52:40|||||||||4
1731574370000|2024-11-14 08:52:50|||||||||2
1731574390000|2024-11-14 08:53:10|||||||||1
1731574400000|2024-11-14 08:53:20|||||||||1
1731574410000|2024-11-14 08:53:30|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1731574420000|2024-11-14 08:53:40|||||||||2
1731574430000|2024-11-14 08:53:50|||||||||1
1731574440000|2024-11-14 08:54:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|13
1731574450000|2024-11-14 08:54:10|||||||||6
1731574460000|2024-11-14 08:54:20|||||||||1
1731574470000|2024-11-14 08:54:30|||||||||12
1731574480000|2024-11-14 08:54:40|||||||||1
1731574490000|2024-11-14 08:54:50|||||||||1
1731574500000|2024-11-14 08:55:00|||||||||5
1731574510000|2024-11-14 08:55:10|||||||||1
1731574520000|2024-11-14 08:55:20|||||||||1
1731574530000|2024-11-14 08:55:30|||||||||3
1731574540000|2024-11-14 08:55:40|||||||||1
1731574550000|2024-11-14 08:55:50|||||||||1
1731574560000|2024-11-14 08:56:00|||||||||1
1731574570000|2024-11-14 08:56:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1731574580000|2024-11-14 08:56:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|72
1731574590000|2024-11-14 08:56:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1731574600000|2024-11-14 08:56:40|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|6
1731574610000|2024-11-14 08:56:50|||||||||1
1731574620000|2024-11-14 08:57:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|54
1731574630000|2024-11-14 08:57:10|||||||||3
1731574640000|2024-11-14 08:57:20|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|1
1731574650000|2024-11-14 08:57:30|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1731574660000|2024-11-14 08:57:40|||||||||1
1731574670000|2024-11-14 08:57:50|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1731574680000|2024-11-14 08:58:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|1
1731574690000|2024-11-14 08:58:10|||||||||4
1731574700000|2024-11-14 08:58:20|||||||||1
1731574710000|2024-11-14 08:58:30|||||||||7
1731574720000|2024-11-14 08:58:40|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|2
1731574740000|2024-11-14 08:59:00|||||||||2
1731574750000|2024-11-14 08:59:10|||||||||1
1731574760000|2024-11-14 08:59:20|||||||||4
1731574770000|2024-11-14 08:59:30|||||||||2
1731574780000|2024-11-14 08:59:40|||||||||3
1731574790000|2024-11-14 08:59:50|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|171
1731574810000|2024-11-14 09:00:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|5
1731574820000|2024-11-14 09:00:20|||||||||2
1731574840000|2024-11-14 09:00:40|||||||||1
1731574850000|2024-11-14 09:00:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|46
1731574870000|2024-11-14 09:01:10|||||||||6
1731574900000|2024-11-14 09:01:40|||||||||1
1731574920000|2024-11-14 09:02:00|||||||||1
1731574950000|2024-11-14 09:02:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|11
1731574960000|2024-11-14 09:02:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|11
1731574980000|2024-11-14 09:03:00|||||||||8
1731575000000|2024-11-14 09:03:20|||||||||1
1731575030000|2024-11-14 09:03:50|||||||||6
1731575040000|2024-11-14 09:04:00|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|46
1731575050000|2024-11-14 09:04:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|4
1731575060000|2024-11-14 09:04:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|14
1731575080000|2024-11-14 09:04:40|||||||||4
1731575090000|2024-11-14 09:04:50|16.45|16.37|16.43|16.35|16.48|16.4|16.43|16.35|130
1731575100000|2024-11-14 09:05:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|61
1731575130000|2024-11-14 09:05:30|||||||||1
1731575160000|2024-11-14 09:06:00|||||||||3
1731575170000|2024-11-14 09:06:10|||||||||1
1731575190000|2024-11-14 09:06:30|||||||||1
1731575200000|2024-11-14 09:06:40|||||||||2
1731575210000|2024-11-14 09:06:50|||||||||1
1731575240000|2024-11-14 09:07:20|||||||||7
1731575250000|2024-11-14 09:07:30|||||||||1
1731575260000|2024-11-14 09:07:40|||||||||5
1731575270000|2024-11-14 09:07:50|||||||||2
1731575280000|2024-11-14 09:08:00|||||||||6
1731575290000|2024-11-14 09:08:10|||||||||1
1731575320000|2024-11-14 09:08:40|||||||||1
1731575340000|2024-11-14 09:09:00|16.43|16.35|16.47|16.39|16.47|16.39|16.43|16.35|9
1731575350000|2024-11-14 09:09:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|8
1731575370000|2024-11-14 09:09:30|||||||||1
1731575390000|2024-11-14 09:09:50|||||||||1
1731575410000|2024-11-14 09:10:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|9
1731575420000|2024-11-14 09:10:20|||||||||1
1731575430000|2024-11-14 09:10:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731575440000|2024-11-14 09:10:40|||||||||4
1731575450000|2024-11-14 09:10:50|||||||||1
1731575470000|2024-11-14 09:11:10|||||||||10
1731575500000|2024-11-14 09:11:40|||||||||4
1731575510000|2024-11-14 09:11:50|||||||||5
1731575520000|2024-11-14 09:12:00|||||||||1
1731575530000|2024-11-14 09:12:10|||||||||1
1731575550000|2024-11-14 09:12:30|||||||||1
1731575580000|2024-11-14 09:13:00|||||||||1
1731575590000|2024-11-14 09:13:10|||||||||1
1731575600000|2024-11-14 09:13:20|||||||||1
1731575620000|2024-11-14 09:13:40|||||||||2
1731575630000|2024-11-14 09:13:50|||||||||1
1731575650000|2024-11-14 09:14:10|||||||||1
1731575660000|2024-11-14 09:14:20|||||||||1
1731575680000|2024-11-14 09:14:40|||||||||6
1731575700000|2024-11-14 09:15:00|||||||||1
1731575710000|2024-11-14 09:15:10|||||||||1
1731575730000|2024-11-14 09:15:30|||||||||1
1731575750000|2024-11-14 09:15:50|||||||||2
1731575760000|2024-11-14 09:16:00|||||||||1
1731575780000|2024-11-14 09:16:20|||||||||6
1731575790000|2024-11-14 09:16:30|||||||||1
1731575810000|2024-11-14 09:16:50|||||||||1
1731575820000|2024-11-14 09:17:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|29
1731575840000|2024-11-14 09:17:20|||||||||1
1731575850000|2024-11-14 09:17:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|10
1731575860000|2024-11-14 09:17:40|||||||||1
1731575880000|2024-11-14 09:18:00|||||||||1
1731575890000|2024-11-14 09:18:10|||||||||12
1731575910000|2024-11-14 09:18:30|||||||||1
1731575940000|2024-11-14 09:19:00|||||||||16
1731575960000|2024-11-14 09:19:20|||||||||3
1731575970000|2024-11-14 09:19:30|||||||||2
1731575980000|2024-11-14 09:19:40|16.47|16.39|16.48|16.4|16.48|16.4|16.43|16.35|24
1731575990000|2024-11-14 09:19:50|||||||||1
1731576010000|2024-11-14 09:20:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|12
1731576020000|2024-11-14 09:20:20|||||||||1
1731576030000|2024-11-14 09:20:30|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|0
1731576040000|2024-11-14 09:20:40|16.46|16.38|16.47|16.39|16.47|16.39|16.43|16.35|1
1731576050000|2024-11-14 09:20:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|6
1731576060000|2024-11-14 09:21:00|||||||||8
1731576070000|2024-11-14 09:21:10|||||||||9
1731576090000|2024-11-14 09:21:30|16.47|16.39|16.47|16.39|16.48|16.4|16.47|16.39|13
1731576100000|2024-11-14 09:21:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1731576110000|2024-11-14 09:21:50|||||||||3
1731576120000|2024-11-14 09:22:00|||||||||1
1731576150000|2024-11-14 09:22:30|||||||||1
1731576170000|2024-11-14 09:22:50|||||||||1
1731576190000|2024-11-14 09:23:10|16.47|16.39|16.47|16.39|16.48|16.4|16.47|16.39|18
1731576200000|2024-11-14 09:23:20|||||||||1
1731576220000|2024-11-14 09:23:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731576230000|2024-11-14 09:23:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1731576250000|2024-11-14 09:24:10|16.43|16.35|16.47|16.39|16.47|16.39|16.43|16.35|1
1731576270000|2024-11-14 09:24:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1731576280000|2024-11-14 09:24:40|||||||||8
1731576300000|2024-11-14 09:25:00|||||||||4
1731576320000|2024-11-14 09:25:20|||||||||6
1731576330000|2024-11-14 09:25:30|||||||||1
1731576360000|2024-11-14 09:26:00|||||||||1
1731576380000|2024-11-14 09:26:20|||||||||1
1731576410000|2024-11-14 09:26:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|11
1731576430000|2024-11-14 09:27:10|||||||||1
1731576440000|2024-11-14 09:27:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|66
1731576450000|2024-11-14 09:27:30|||||||||1
1731576460000|2024-11-14 09:27:40|||||||||143
1731576490000|2024-11-14 09:28:10|||||||||6
1731576500000|2024-11-14 09:28:20|||||||||1
1731576510000|2024-11-14 09:28:30|||||||||1
1731576540000|2024-11-14 09:29:00|||||||||4
1731576560000|2024-11-14 09:29:20|||||||||1
1731576580000|2024-11-14 09:29:40|||||||||1
1731576590000|2024-11-14 09:29:50|||||||||6
1731576610000|2024-11-14 09:30:10|||||||||41
1731576620000|2024-11-14 09:30:20|||||||||1
1731576640000|2024-11-14 09:30:40|||||||||1
1731576670000|2024-11-14 09:31:10|||||||||2
1731576690000|2024-11-14 09:31:30|||||||||1
1731576710000|2024-11-14 09:31:50|||||||||118
1731576720000|2024-11-14 09:32:00|||||||||1
1731576750000|2024-11-14 09:32:30|||||||||3
1731576770000|2024-11-14 09:32:50|||||||||1
1731576800000|2024-11-14 09:33:20|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|142
1731576820000|2024-11-14 09:33:40|||||||||1
1731576850000|2024-11-14 09:34:10|||||||||1
1731576860000|2024-11-14 09:34:20|||||||||5
1731576880000|2024-11-14 09:34:40|||||||||1
1731576890000|2024-11-14 09:34:50|||||||||1
1731576900000|2024-11-14 09:35:00|||||||||9
1731576930000|2024-11-14 09:35:30|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|18
1731576950000|2024-11-14 09:35:50|||||||||1
1731576980000|2024-11-14 09:36:20|||||||||1
1731577010000|2024-11-14 09:36:50|||||||||1
1731577030000|2024-11-14 09:37:10|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|1
1731577040000|2024-11-14 09:37:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731577050000|2024-11-14 09:37:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1731577060000|2024-11-14 09:37:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1731577070000|2024-11-14 09:37:50|||||||||2
1731577080000|2024-11-14 09:38:00|||||||||1
1731577090000|2024-11-14 09:38:10|||||||||9
1731577100000|2024-11-14 09:38:20|||||||||3
1731577110000|2024-11-14 09:38:30|||||||||1
1731577130000|2024-11-14 09:38:50|||||||||5
1731577140000|2024-11-14 09:39:00|||||||||1
1731577160000|2024-11-14 09:39:20|||||||||2
1731577180000|2024-11-14 09:39:40|||||||||2
1731577190000|2024-11-14 09:39:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|71
1731577210000|2024-11-14 09:40:10|||||||||1
1731577240000|2024-11-14 09:40:40|||||||||1
1731577250000|2024-11-14 09:40:50|||||||||1
1731577270000|2024-11-14 09:41:10|||||||||1
1731577290000|2024-11-14 09:41:30|||||||||1
1731577300000|2024-11-14 09:41:40|||||||||5
1731577320000|2024-11-14 09:42:00|||||||||1
1731577330000|2024-11-14 09:42:10|||||||||1
1731577340000|2024-11-14 09:42:20|||||||||1
1731577360000|2024-11-14 09:42:40|||||||||1
1731577370000|2024-11-14 09:42:50|||||||||1
1731577390000|2024-11-14 09:43:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|140
1731577400000|2024-11-14 09:43:20|||||||||6
1731577420000|2024-11-14 09:43:40|||||||||6
1731577430000|2024-11-14 09:43:50|||||||||7
1731577450000|2024-11-14 09:44:10|||||||||2
1731577470000|2024-11-14 09:44:30|||||||||1
1731577500000|2024-11-14 09:45:00|||||||||1
1731577510000|2024-11-14 09:45:10|||||||||1
1731577530000|2024-11-14 09:45:30|||||||||1
1731577550000|2024-11-14 09:45:50|||||||||1
1731577580000|2024-11-14 09:46:20|||||||||4
1731577600000|2024-11-14 09:46:40|||||||||13
1731577630000|2024-11-14 09:47:10|||||||||1
1731577640000|2024-11-14 09:47:20|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|40
1731577650000|2024-11-14 09:47:30|16.44|16.36|16.39|16.31|16.44|16.36|16.39|16.31|0
1731577660000|2024-11-14 09:47:40|||||||||1
1731577670000|2024-11-14 09:47:50|||||||||5
1731577680000|2024-11-14 09:48:00|||||||||1
1731577690000|2024-11-14 09:48:10|||||||||3
1731577700000|2024-11-14 09:48:20|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|0
1731577710000|2024-11-14 09:48:30|||||||||6
1731577730000|2024-11-14 09:48:50|||||||||1
1731577750000|2024-11-14 09:49:10|||||||||2
1731577760000|2024-11-14 09:49:20|||||||||1
1731577780000|2024-11-14 09:49:40|||||||||2
1731577790000|2024-11-14 09:49:50|||||||||1
1731577810000|2024-11-14 09:50:10|||||||||1
1731577820000|2024-11-14 09:50:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|3
1731577830000|2024-11-14 09:50:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731577840000|2024-11-14 09:50:40|||||||||1
1731577860000|2024-11-14 09:51:00|||||||||42
1731577870000|2024-11-14 09:51:10|||||||||3
1731577890000|2024-11-14 09:51:30|||||||||1
1731577910000|2024-11-14 09:51:50|||||||||1
1731577920000|2024-11-14 09:52:00|||||||||1
1731577930000|2024-11-14 09:52:10|||||||||2
1731577940000|2024-11-14 09:52:20|||||||||6
1731577970000|2024-11-14 09:52:50|||||||||1
1731577990000|2024-11-14 09:53:10|||||||||1
1731578000000|2024-11-14 09:53:20|||||||||1
1731578020000|2024-11-14 09:53:40|||||||||1
1731578050000|2024-11-14 09:54:10|||||||||6
1731578060000|2024-11-14 09:54:20|||||||||1
1731578070000|2024-11-14 09:54:30|||||||||1
1731578080000|2024-11-14 09:54:40|||||||||2
1731578090000|2024-11-14 09:54:50|||||||||2
1731578100000|2024-11-14 09:55:00|||||||||1
1731578110000|2024-11-14 09:55:10|||||||||10
1731578120000|2024-11-14 09:55:20|||||||||31
1731578150000|2024-11-14 09:55:50|||||||||1
1731578160000|2024-11-14 09:56:00|||||||||3
1731578170000|2024-11-14 09:56:10|||||||||1
1731578180000|2024-11-14 09:56:20|||||||||1
1731578200000|2024-11-14 09:56:40|||||||||1
1731578210000|2024-11-14 09:56:50|||||||||5
1731578230000|2024-11-14 09:57:10|||||||||1
1731578250000|2024-11-14 09:57:30|||||||||1
1731578260000|2024-11-14 09:57:40|||||||||1
1731578280000|2024-11-14 09:58:00|||||||||1
1731578310000|2024-11-14 09:58:30|||||||||1
1731578330000|2024-11-14 09:58:50|||||||||1
1731578350000|2024-11-14 09:59:10|||||||||2
1731578360000|2024-11-14 09:59:20|||||||||1
1731578370000|2024-11-14 09:59:30|||||||||21
1731578380000|2024-11-14 09:59:40|||||||||1
1731578410000|2024-11-14 10:00:10|||||||||1
1731578420000|2024-11-14 10:00:20|||||||||1
1731578440000|2024-11-14 10:00:40|||||||||2
1731578460000|2024-11-14 10:01:00|||||||||1
1731578470000|2024-11-14 10:01:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1731578480000|2024-11-14 10:01:20|||||||||5
1731578490000|2024-11-14 10:01:30|||||||||1
1731578510000|2024-11-14 10:01:50|||||||||1
1731578520000|2024-11-14 10:02:00|||||||||7
1731578540000|2024-11-14 10:02:20|||||||||1
1731578570000|2024-11-14 10:02:50|||||||||2
1731578590000|2024-11-14 10:03:10|||||||||1
1731578610000|2024-11-14 10:03:30|||||||||2
1731578620000|2024-11-14 10:03:40|||||||||1
1731578640000|2024-11-14 10:04:00|||||||||1
1731578660000|2024-11-14 10:04:20|||||||||1
1731578670000|2024-11-14 10:04:30|||||||||3
1731578700000|2024-11-14 10:05:00|||||||||1
1731578710000|2024-11-14 10:05:10|||||||||2
1731578720000|2024-11-14 10:05:20|||||||||1
1731578750000|2024-11-14 10:05:50|||||||||8
1731578770000|2024-11-14 10:06:10|||||||||1
1731578780000|2024-11-14 10:06:20|||||||||1
1731578800000|2024-11-14 10:06:40|||||||||1
1731578810000|2024-11-14 10:06:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|123
1731578830000|2024-11-14 10:07:10|||||||||2
1731578850000|2024-11-14 10:07:30|||||||||1
1731578860000|2024-11-14 10:07:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|20
1731578880000|2024-11-14 10:08:00|||||||||1
1731578900000|2024-11-14 10:08:20|||||||||10
1731578910000|2024-11-14 10:08:30|16.44|16.36|16.44|16.36|16.44|16.36|16.42|16.34|0
1731578920000|2024-11-14 10:08:40|||||||||1
1731578930000|2024-11-14 10:08:50|||||||||6
1731578960000|2024-11-14 10:09:20|||||||||1
1731578980000|2024-11-14 10:09:40|||||||||1
1731579010000|2024-11-14 10:10:10|||||||||2
1731579020000|2024-11-14 10:10:20|||||||||6
1731579030000|2024-11-14 10:10:30|||||||||1
1731579060000|2024-11-14 10:11:00|||||||||1
1731579090000|2024-11-14 10:11:30|||||||||4
1731579100000|2024-11-14 10:11:40|||||||||1
1731579110000|2024-11-14 10:11:50|||||||||1
1731579140000|2024-11-14 10:12:20|||||||||1
1731579160000|2024-11-14 10:12:40|||||||||1
1731579170000|2024-11-14 10:12:50|||||||||1
1731579190000|2024-11-14 10:13:10|||||||||1
1731579220000|2024-11-14 10:13:40|||||||||1
1731579240000|2024-11-14 10:14:00|||||||||1
1731579250000|2024-11-14 10:14:10|||||||||2
1731579270000|2024-11-14 10:14:30|||||||||1
1731579280000|2024-11-14 10:14:40|||||||||1
1731579290000|2024-11-14 10:14:50|||||||||1
1731579320000|2024-11-14 10:15:20|||||||||4
1731579340000|2024-11-14 10:15:40|||||||||5
1731579350000|2024-11-14 10:15:50|||||||||1
1731579370000|2024-11-14 10:16:10|||||||||1
1731579380000|2024-11-14 10:16:20|||||||||2
1731579400000|2024-11-14 10:16:40|||||||||1
1731579420000|2024-11-14 10:17:00|||||||||1
1731579430000|2024-11-14 10:17:10|||||||||3
1731579450000|2024-11-14 10:17:30|||||||||82
1731579480000|2024-11-14 10:18:00|||||||||1
1731579500000|2024-11-14 10:18:20|||||||||1
1731579520000|2024-11-14 10:18:40|||||||||2
1731579530000|2024-11-14 10:18:50|||||||||1
1731579540000|2024-11-14 10:19:00|||||||||1
1731579550000|2024-11-14 10:19:10|||||||||1
1731579570000|2024-11-14 10:19:30|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|207
1731579590000|2024-11-14 10:19:50|||||||||3
1731579610000|2024-11-14 10:20:10|||||||||1
1731579630000|2024-11-14 10:20:30|||||||||2
1731579650000|2024-11-14 10:20:50|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1731579660000|2024-11-14 10:21:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|1
1731579680000|2024-11-14 10:21:20|||||||||1
1731579700000|2024-11-14 10:21:40|||||||||2
1731579710000|2024-11-14 10:21:50|||||||||1
1731579720000|2024-11-14 10:22:00|||||||||1
1731579740000|2024-11-14 10:22:20|||||||||1
1731579750000|2024-11-14 10:22:30|||||||||5
1731579760000|2024-11-14 10:22:40|||||||||1
1731579790000|2024-11-14 10:23:10|||||||||1
1731579800000|2024-11-14 10:23:20|||||||||1
1731579810000|2024-11-14 10:23:30|||||||||1
1731579840000|2024-11-14 10:24:00|||||||||1
1731579850000|2024-11-14 10:24:10|||||||||1
1731579870000|2024-11-14 10:24:30|||||||||1
1731579890000|2024-11-14 10:24:50|||||||||2
1731579920000|2024-11-14 10:25:20|||||||||1
1731579930000|2024-11-14 10:25:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731579940000|2024-11-14 10:25:40|||||||||1
1731579950000|2024-11-14 10:25:50|||||||||2
1731579970000|2024-11-14 10:26:10|||||||||1
1731579980000|2024-11-14 10:26:20|||||||||1
1731580000000|2024-11-14 10:26:40|||||||||1
1731580020000|2024-11-14 10:27:00|||||||||1
1731580050000|2024-11-14 10:27:30|||||||||1
1731580070000|2024-11-14 10:27:50|||||||||2
1731580100000|2024-11-14 10:28:20|||||||||1
1731580130000|2024-11-14 10:28:50|||||||||1
1731580140000|2024-11-14 10:29:00|||||||||2
1731580150000|2024-11-14 10:29:10|||||||||2
1731580160000|2024-11-14 10:29:20|16.37|16.29|16.34|16.26|16.37|16.29|16.34|16.26|75
1731580180000|2024-11-14 10:29:40|||||||||1
1731580200000|2024-11-14 10:30:00|||||||||1
1731580230000|2024-11-14 10:30:30|||||||||1
1731580250000|2024-11-14 10:30:50|||||||||1
1731580260000|2024-11-14 10:31:00|||||||||1
1731580280000|2024-11-14 10:31:20|||||||||1
1731580310000|2024-11-14 10:31:50|||||||||1
1731580330000|2024-11-14 10:32:10|||||||||2
1731580360000|2024-11-14 10:32:40|||||||||1
1731580370000|2024-11-14 10:32:50|||||||||70
1731580380000|2024-11-14 10:33:00|||||||||2
1731580390000|2024-11-14 10:33:10|||||||||1
1731580410000|2024-11-14 10:33:30|||||||||1
1731580420000|2024-11-14 10:33:40|||||||||1
1731580440000|2024-11-14 10:34:00|||||||||1
1731580460000|2024-11-14 10:34:20|||||||||1
1731580490000|2024-11-14 10:34:50|||||||||1
1731580500000|2024-11-14 10:35:00|||||||||1
1731580510000|2024-11-14 10:35:10|||||||||1
1731580520000|2024-11-14 10:35:20|||||||||1
1731580540000|2024-11-14 10:35:40|||||||||1
1731580570000|2024-11-14 10:36:10|||||||||21
1731580580000|2024-11-14 10:36:20|||||||||1
1731580590000|2024-11-14 10:36:30|||||||||1
1731580600000|2024-11-14 10:36:40|||||||||1
1731580620000|2024-11-14 10:37:00|||||||||1
1731580650000|2024-11-14 10:37:30|||||||||1
1731580670000|2024-11-14 10:37:50|||||||||1
1731580690000|2024-11-14 10:38:10|||||||||1
1731580700000|2024-11-14 10:38:20|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|1
1731580720000|2024-11-14 10:38:40|||||||||3
1731580730000|2024-11-14 10:38:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1731580740000|2024-11-14 10:39:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731580750000|2024-11-14 10:39:10|||||||||1
1731580770000|2024-11-14 10:39:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1731580780000|2024-11-14 10:39:40|||||||||2
1731580790000|2024-11-14 10:39:50|16.34|16.26|16.29|16.21|16.34|16.26|16.29|16.21|0
1731580800000|2024-11-14 10:40:00|||||||||1
1731580820000|2024-11-14 10:40:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731580830000|2024-11-14 10:40:30|||||||||151
1731580840000|2024-11-14 10:40:40|||||||||102
1731580850000|2024-11-14 10:40:50|||||||||18
1731580860000|2024-11-14 10:41:00|||||||||1
1731580870000|2024-11-14 10:41:10|||||||||47
1731580880000|2024-11-14 10:41:20|||||||||1
1731580910000|2024-11-14 10:41:50|||||||||1
1731580930000|2024-11-14 10:42:10|||||||||1
1731580940000|2024-11-14 10:42:20|||||||||1
1731580960000|2024-11-14 10:42:40|||||||||1
1731580970000|2024-11-14 10:42:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731580980000|2024-11-14 10:43:00|||||||||6
1731581010000|2024-11-14 10:43:30|||||||||3
1731581040000|2024-11-14 10:44:00|||||||||2
1731581060000|2024-11-14 10:44:20|||||||||1
1731581090000|2024-11-14 10:44:50|||||||||1
1731581110000|2024-11-14 10:45:10|||||||||1
1731581130000|2024-11-14 10:45:30|||||||||1
1731581140000|2024-11-14 10:45:40|||||||||1
1731581170000|2024-11-14 10:46:10|||||||||1
1731581180000|2024-11-14 10:46:20|||||||||1
1731581190000|2024-11-14 10:46:30|||||||||1
1731581210000|2024-11-14 10:46:50|||||||||1
1731581220000|2024-11-14 10:47:00|||||||||2
1731581240000|2024-11-14 10:47:20|||||||||3
1731581270000|2024-11-14 10:47:50|||||||||1
1731581280000|2024-11-14 10:48:00|||||||||10
1731581300000|2024-11-14 10:48:20|||||||||4
1731581320000|2024-11-14 10:48:40|||||||||1
1731581350000|2024-11-14 10:49:10|||||||||6
1731581360000|2024-11-14 10:49:20|||||||||1
1731581370000|2024-11-14 10:49:30|||||||||1
1731581380000|2024-11-14 10:49:40|||||||||3
1731581390000|2024-11-14 10:49:50|||||||||6
1731581400000|2024-11-14 10:50:00|||||||||1
1731581430000|2024-11-14 10:50:30|||||||||1
1731581440000|2024-11-14 10:50:40|||||||||6
1731581450000|2024-11-14 10:50:50|||||||||10
1731581480000|2024-11-14 10:51:20|||||||||2
1731581500000|2024-11-14 10:51:40|||||||||1
1731581530000|2024-11-14 10:52:10|||||||||1
1731581560000|2024-11-14 10:52:40|||||||||1
1731581570000|2024-11-14 10:52:50|||||||||1
1731581580000|2024-11-14 10:53:00|||||||||1
1731581610000|2024-11-14 10:53:30|||||||||1
1731581630000|2024-11-14 10:53:50|||||||||1
1731581660000|2024-11-14 10:54:20|||||||||2
1731581690000|2024-11-14 10:54:50|||||||||1
1731581710000|2024-11-14 10:55:10|||||||||1
1731581730000|2024-11-14 10:55:30|||||||||2
1731581740000|2024-11-14 10:55:40|||||||||1
1731581750000|2024-11-14 10:55:50|||||||||1
1731581760000|2024-11-14 10:56:00|||||||||1
1731581790000|2024-11-14 10:56:30|||||||||2
1731581820000|2024-11-14 10:57:00|||||||||1
1731581840000|2024-11-14 10:57:20|||||||||1
1731581870000|2024-11-14 10:57:50|||||||||1
1731581890000|2024-11-14 10:58:10|||||||||1
1731581920000|2024-11-14 10:58:40|||||||||9
1731581950000|2024-11-14 10:59:10|||||||||1
1731581970000|2024-11-14 10:59:30|||||||||1
1731582000000|2024-11-14 11:00:00|||||||||1
1731582010000|2024-11-14 11:00:10|||||||||4
1731582020000|2024-11-14 11:00:20|||||||||1
1731582050000|2024-11-14 11:00:50|||||||||1
1731582060000|2024-11-14 11:01:00|||||||||1
1731582080000|2024-11-14 11:01:20|||||||||1
1731582100000|2024-11-14 11:01:40|||||||||1
1731582130000|2024-11-14 11:02:10|||||||||1
1731582140000|2024-11-14 11:02:20|||||||||1
1731582150000|2024-11-14 11:02:30|||||||||2
1731582170000|2024-11-14 11:02:50|||||||||1
1731582180000|2024-11-14 11:03:00|||||||||1
1731582200000|2024-11-14 11:03:20|||||||||6
1731582210000|2024-11-14 11:03:30|||||||||1
1731582230000|2024-11-14 11:03:50|||||||||2
1731582240000|2024-11-14 11:04:00|||||||||3
1731582260000|2024-11-14 11:04:20|||||||||1
1731582280000|2024-11-14 11:04:40|||||||||1
1731582310000|2024-11-14 11:05:10|||||||||40
1731582320000|2024-11-14 11:05:20|||||||||1
1731582330000|2024-11-14 11:05:30|||||||||2
1731582340000|2024-11-14 11:05:40|||||||||1
1731582360000|2024-11-14 11:06:00|||||||||1
1731582390000|2024-11-14 11:06:30|||||||||1
1731582410000|2024-11-14 11:06:50|||||||||1
1731582440000|2024-11-14 11:07:20|||||||||1
1731582450000|2024-11-14 11:07:30|||||||||3
1731582470000|2024-11-14 11:07:50|||||||||2
1731582490000|2024-11-14 11:08:10|||||||||1
1731582520000|2024-11-14 11:08:40|||||||||1
1731582540000|2024-11-14 11:09:00|||||||||2
1731582570000|2024-11-14 11:09:30|||||||||1
1731582600000|2024-11-14 11:10:00|||||||||1
1731582610000|2024-11-14 11:10:10|||||||||5
1731582620000|2024-11-14 11:10:20|||||||||1
1731582630000|2024-11-14 11:10:30|||||||||1
1731582650000|2024-11-14 11:10:50|||||||||1
1731582670000|2024-11-14 11:11:10|||||||||1
1731582680000|2024-11-14 11:11:20|||||||||1
1731582700000|2024-11-14 11:11:40|||||||||1
1731582720000|2024-11-14 11:12:00|||||||||1
1731582730000|2024-11-14 11:12:10|||||||||1
1731582750000|2024-11-14 11:12:30|||||||||1
1731582780000|2024-11-14 11:13:00|||||||||2
1731582800000|2024-11-14 11:13:20|||||||||2
1731582830000|2024-11-14 11:13:50|||||||||1
1731582850000|2024-11-14 11:14:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|15
1731582860000|2024-11-14 11:14:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|3
1731582880000|2024-11-14 11:14:40|||||||||1
1731582890000|2024-11-14 11:14:50|||||||||1
1731582910000|2024-11-14 11:15:10|||||||||1
1731582930000|2024-11-14 11:15:30|||||||||1
1731582950000|2024-11-14 11:15:50|||||||||2
1731582960000|2024-11-14 11:16:00|||||||||1
1731582970000|2024-11-14 11:16:10|||||||||1
1731582980000|2024-11-14 11:16:20|||||||||1
1731582990000|2024-11-14 11:16:30|||||||||1
1731583010000|2024-11-14 11:16:50|||||||||1
1731583030000|2024-11-14 11:17:10|||||||||5
1731583040000|2024-11-14 11:17:20|||||||||1
1731583050000|2024-11-14 11:17:30|||||||||3
1731583060000|2024-11-14 11:17:40|||||||||1
1731583070000|2024-11-14 11:17:50|||||||||1
1731583090000|2024-11-14 11:18:10|||||||||1
1731583110000|2024-11-14 11:18:30|||||||||1
1731583140000|2024-11-14 11:19:00|||||||||1
1731583160000|2024-11-14 11:19:20|||||||||2
1731583190000|2024-11-14 11:19:50|||||||||1
1731583210000|2024-11-14 11:20:10|||||||||1
1731583220000|2024-11-14 11:20:20|||||||||1
1731583240000|2024-11-14 11:20:40|||||||||1
1731583250000|2024-11-14 11:20:50|||||||||1
1731583260000|2024-11-14 11:21:00|||||||||3
1731583290000|2024-11-14 11:21:30|||||||||1
1731583310000|2024-11-14 11:21:50|||||||||1
1731583330000|2024-11-14 11:22:10|||||||||1
1731583340000|2024-11-14 11:22:20|||||||||1
1731583350000|2024-11-14 11:22:30|||||||||6
1731583360000|2024-11-14 11:22:40|||||||||1
1731583390000|2024-11-14 11:23:10|||||||||2
1731583400000|2024-11-14 11:23:20|||||||||2
1731583410000|2024-11-14 11:23:30|||||||||1
1731583420000|2024-11-14 11:23:40|||||||||1
1731583440000|2024-11-14 11:24:00|||||||||1
1731583460000|2024-11-14 11:24:20|||||||||1
1731583490000|2024-11-14 11:24:50|||||||||3
1731583510000|2024-11-14 11:25:10|||||||||2
1731583540000|2024-11-14 11:25:40|||||||||1
1731583560000|2024-11-14 11:26:00|||||||||9
1731583590000|2024-11-14 11:26:30|||||||||1
1731583600000|2024-11-14 11:26:40|||||||||1
1731583610000|2024-11-14 11:26:50|||||||||1
1731583640000|2024-11-14 11:27:20|||||||||1
1731583660000|2024-11-14 11:27:40|||||||||1
1731583670000|2024-11-14 11:27:50|||||||||2
1731583690000|2024-11-14 11:28:10|||||||||2
1731583710000|2024-11-14 11:28:30|||||||||1
1731583740000|2024-11-14 11:29:00|||||||||4
1731583760000|2024-11-14 11:29:20|||||||||1
1731583780000|2024-11-14 11:29:40|||||||||3
1731583790000|2024-11-14 11:29:50|||||||||1
1731583810000|2024-11-14 11:30:10|||||||||1
1731583840000|2024-11-14 11:30:40|||||||||1
1731583850000|2024-11-14 11:30:50|||||||||5
1731583860000|2024-11-14 11:31:00|||||||||3
1731583890000|2024-11-14 11:31:30|||||||||1
1731583910000|2024-11-14 11:31:50|||||||||1
1731583940000|2024-11-14 11:32:20|||||||||1
1731583950000|2024-11-14 11:32:30|||||||||1
1731583960000|2024-11-14 11:32:40|||||||||1
1731583980000|2024-11-14 11:33:00|||||||||1
1731583990000|2024-11-14 11:33:10|||||||||1
1731584010000|2024-11-14 11:33:30|||||||||1
1731584040000|2024-11-14 11:34:00|||||||||3
1731584060000|2024-11-14 11:34:20|||||||||1
1731584090000|2024-11-14 11:34:50|||||||||1
1731584110000|2024-11-14 11:35:10|||||||||1
1731584130000|2024-11-14 11:35:30|||||||||1
1731584140000|2024-11-14 11:35:40|||||||||1
1731584150000|2024-11-14 11:35:50|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|0
1731584160000|2024-11-14 11:36:00|||||||||4
1731584170000|2024-11-14 11:36:10|||||||||10
1731584190000|2024-11-14 11:36:30|||||||||22
1731584210000|2024-11-14 11:36:50|||||||||1
1731584220000|2024-11-14 11:37:00|||||||||1
1731584230000|2024-11-14 11:37:10|||||||||5
1731584240000|2024-11-14 11:37:20|||||||||1
1731584260000|2024-11-14 11:37:40|||||||||7
1731584290000|2024-11-14 11:38:10|||||||||1
1731584300000|2024-11-14 11:38:20|||||||||1
1731584310000|2024-11-14 11:38:30|||||||||1
1731584320000|2024-11-14 11:38:40|||||||||3
1731584340000|2024-11-14 11:39:00|||||||||1
1731584360000|2024-11-14 11:39:20|||||||||1
1731584380000|2024-11-14 11:39:40|||||||||90
1731584390000|2024-11-14 11:39:50|||||||||2
1731584410000|2024-11-14 11:40:10|||||||||1
1731584440000|2024-11-14 11:40:40|||||||||1
1731584460000|2024-11-14 11:41:00|||||||||1
1731584480000|2024-11-14 11:41:20|||||||||1
1731584490000|2024-11-14 11:41:30|||||||||1
1731584510000|2024-11-14 11:41:50|||||||||1
1731584540000|2024-11-14 11:42:20|||||||||1
1731584560000|2024-11-14 11:42:40|||||||||1
1731584570000|2024-11-14 11:42:50|||||||||1
1731584590000|2024-11-14 11:43:10|||||||||1
1731584600000|2024-11-14 11:43:20|||||||||7
1731584610000|2024-11-14 11:43:30|||||||||1
1731584630000|2024-11-14 11:43:50|||||||||25
1731584640000|2024-11-14 11:44:00|||||||||1
1731584650000|2024-11-14 11:44:10|||||||||15
1731584660000|2024-11-14 11:44:20|||||||||2
1731584670000|2024-11-14 11:44:30|||||||||5
1731584680000|2024-11-14 11:44:40|||||||||2
1731584690000|2024-11-14 11:44:50|||||||||1
1731584710000|2024-11-14 11:45:10|||||||||1
1731584740000|2024-11-14 11:45:40|||||||||1
1731584750000|2024-11-14 11:45:50|||||||||1
1731584760000|2024-11-14 11:46:00|||||||||1
1731584770000|2024-11-14 11:46:10|||||||||2
1731584790000|2024-11-14 11:46:30|||||||||1
1731584810000|2024-11-14 11:46:50|||||||||1
1731584830000|2024-11-14 11:47:10|||||||||1
1731584840000|2024-11-14 11:47:20|||||||||1
1731584860000|2024-11-14 11:47:40|||||||||1
1731584890000|2024-11-14 11:48:10|||||||||1
1731584910000|2024-11-14 11:48:30|||||||||1
1731584920000|2024-11-14 11:48:40|||||||||1
1731584930000|2024-11-14 11:48:50|||||||||2
1731584940000|2024-11-14 11:49:00|||||||||1
1731584960000|2024-11-14 11:49:20|||||||||1
1731584990000|2024-11-14 11:49:50|||||||||1
1731585010000|2024-11-14 11:50:10|||||||||2
1731585040000|2024-11-14 11:50:40|||||||||4
1731585060000|2024-11-14 11:51:00|||||||||1
1731585090000|2024-11-14 11:51:30|||||||||1
1731585100000|2024-11-14 11:51:40|||||||||1
1731585110000|2024-11-14 11:51:50|||||||||1
1731585140000|2024-11-14 11:52:20|||||||||6
1731585160000|2024-11-14 11:52:40|||||||||1
1731585190000|2024-11-14 11:53:10|||||||||2
1731585210000|2024-11-14 11:53:30|||||||||1
1731585240000|2024-11-14 11:54:00|||||||||1
1731585260000|2024-11-14 11:54:20|||||||||1
1731585280000|2024-11-14 11:54:40|||||||||1
1731585290000|2024-11-14 11:54:50|||||||||1
1731585310000|2024-11-14 11:55:10|||||||||1
1731585340000|2024-11-14 11:55:40|||||||||1
1731585360000|2024-11-14 11:56:00|||||||||2
1731585390000|2024-11-14 11:56:30|||||||||1
1731585410000|2024-11-14 11:56:50|||||||||1
1731585440000|2024-11-14 11:57:20|||||||||1
1731585450000|2024-11-14 11:57:30|||||||||1
1731585460000|2024-11-14 11:57:40|||||||||1
1731585490000|2024-11-14 11:58:10|||||||||1
1731585500000|2024-11-14 11:58:20|||||||||5
1731585510000|2024-11-14 11:58:30|||||||||1
1731585540000|2024-11-14 11:59:00|||||||||2
1731585560000|2024-11-14 11:59:20|||||||||1
1731585580000|2024-11-14 11:59:40|||||||||3
1731585590000|2024-11-14 11:59:50|||||||||1
1731585610000|2024-11-14 12:00:10|||||||||1
1731585620000|2024-11-14 12:00:20|||||||||1
1731585630000|2024-11-14 12:00:30|||||||||1
1731585640000|2024-11-14 12:00:40|||||||||1
1731585660000|2024-11-14 12:01:00|||||||||1
1731585690000|2024-11-14 12:01:30|||||||||1
1731585710000|2024-11-14 12:01:50|||||||||1
1731585720000|2024-11-14 12:02:00|||||||||1
1731585740000|2024-11-14 12:02:20|||||||||1
1731585760000|2024-11-14 12:02:40|||||||||1
1731585790000|2024-11-14 12:03:10|||||||||1
1731585800000|2024-11-14 12:03:20|||||||||2
1731585810000|2024-11-14 12:03:30|||||||||1
1731585840000|2024-11-14 12:04:00|||||||||1
1731585860000|2024-11-14 12:04:20|||||||||1
1731585880000|2024-11-14 12:04:40|||||||||3
1731585890000|2024-11-14 12:04:50|||||||||2
1731585910000|2024-11-14 12:05:10|||||||||1
1731585940000|2024-11-14 12:05:40|||||||||1
1731585960000|2024-11-14 12:06:00|||||||||1
1731585980000|2024-11-14 12:06:20|||||||||1
1731585990000|2024-11-14 12:06:30|||||||||1
1731586010000|2024-11-14 12:06:50|||||||||1
1731586040000|2024-11-14 12:07:20|||||||||1
1731586060000|2024-11-14 12:07:40|||||||||1
1731586070000|2024-11-14 12:07:50|||||||||1
1731586090000|2024-11-14 12:08:10|||||||||1
1731586110000|2024-11-14 12:08:30|||||||||1
1731586130000|2024-11-14 12:08:50|||||||||1
1731586140000|2024-11-14 12:09:00|||||||||1
1731586160000|2024-11-14 12:09:20|||||||||2
1731586190000|2024-11-14 12:09:50|||||||||6
1731586210000|2024-11-14 12:10:10|||||||||1
1731586240000|2024-11-14 12:10:40|||||||||1
1731586250000|2024-11-14 12:10:50|||||||||1
1731586260000|2024-11-14 12:11:00|||||||||1
1731586290000|2024-11-14 12:11:30|||||||||1
1731586310000|2024-11-14 12:11:50|||||||||1
1731586330000|2024-11-14 12:12:10|||||||||1
1731586340000|2024-11-14 12:12:20|||||||||6
1731586360000|2024-11-14 12:12:40|||||||||1
1731586390000|2024-11-14 12:13:10|||||||||1
1731586410000|2024-11-14 12:13:30|||||||||1
1731586420000|2024-11-14 12:13:40|||||||||1
1731586440000|2024-11-14 12:14:00|||||||||3
1731586460000|2024-11-14 12:14:20|||||||||1
1731586490000|2024-11-14 12:14:50|||||||||1
1731586510000|2024-11-14 12:15:10|||||||||2
1731586540000|2024-11-14 12:15:40|||||||||1
1731586560000|2024-11-14 12:16:00|||||||||1
1731586590000|2024-11-14 12:16:30|||||||||2
1731586600000|2024-11-14 12:16:40|||||||||1
1731586610000|2024-11-14 12:16:50|||||||||1
1731586640000|2024-11-14 12:17:20|||||||||1
1731586660000|2024-11-14 12:17:40|||||||||1
1731586670000|2024-11-14 12:17:50|||||||||3
1731586690000|2024-11-14 12:18:10|||||||||1
1731586700000|2024-11-14 12:18:20|||||||||1
1731586710000|2024-11-14 12:18:30|||||||||1
1731586740000|2024-11-14 12:19:00|||||||||1
1731586760000|2024-11-14 12:19:20|||||||||1
1731586780000|2024-11-14 12:19:40|||||||||1
1731586790000|2024-11-14 12:19:50|||||||||1
1731586810000|2024-11-14 12:20:10|||||||||112
1731586830000|2024-11-14 12:20:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|143
1731586840000|2024-11-14 12:20:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|129
1731586860000|2024-11-14 12:21:00|||||||||2
1731586890000|2024-11-14 12:21:30|||||||||1
1731586910000|2024-11-14 12:21:50|||||||||1
1731586940000|2024-11-14 12:22:20|||||||||1
1731586950000|2024-11-14 12:22:30|||||||||1
1731586960000|2024-11-14 12:22:40|||||||||1
1731586990000|2024-11-14 12:23:10|||||||||1
1731587010000|2024-11-14 12:23:30|||||||||1
1731587040000|2024-11-14 12:24:00|||||||||2
1731587060000|2024-11-14 12:24:20|||||||||1
1731587090000|2024-11-14 12:24:50|||||||||1
1731587110000|2024-11-14 12:25:10|||||||||1
1731587130000|2024-11-14 12:25:30|||||||||1
1731587140000|2024-11-14 12:25:40|||||||||1
1731587150000|2024-11-14 12:25:50|||||||||1
1731587160000|2024-11-14 12:26:00|||||||||1
1731587190000|2024-11-14 12:26:30|||||||||3
1731587210000|2024-11-14 12:26:50|||||||||1
1731587220000|2024-11-14 12:27:00|||||||||1
1731587240000|2024-11-14 12:27:20|||||||||1
1731587260000|2024-11-14 12:27:40|||||||||1
1731587290000|2024-11-14 12:28:10|||||||||4
1731587300000|2024-11-14 12:28:20|||||||||1
1731587310000|2024-11-14 12:28:30|||||||||1
1731587340000|2024-11-14 12:29:00|||||||||1
1731587360000|2024-11-14 12:29:20|||||||||1
1731587370000|2024-11-14 12:29:30|||||||||6
1731587390000|2024-11-14 12:29:50|||||||||2
1731587410000|2024-11-14 12:30:10|||||||||1
1731587440000|2024-11-14 12:30:40|||||||||1
1731587450000|2024-11-14 12:30:50|||||||||1
1731587460000|2024-11-14 12:31:00|||||||||1
1731587480000|2024-11-14 12:31:20|||||||||1
1731587490000|2024-11-14 12:31:30|||||||||1
1731587510000|2024-11-14 12:31:50|||||||||2
1731587520000|2024-11-14 12:32:00|||||||||3
1731587540000|2024-11-14 12:32:20|||||||||1
1731587560000|2024-11-14 12:32:40|||||||||1
1731587570000|2024-11-14 12:32:50|||||||||10
1731587590000|2024-11-14 12:33:10|||||||||1
1731587610000|2024-11-14 12:33:30|||||||||1
1731587640000|2024-11-14 12:34:00|||||||||1
1731587650000|2024-11-14 12:34:10|||||||||1
1731587660000|2024-11-14 12:34:20|||||||||2
1731587690000|2024-11-14 12:34:50|||||||||3
1731587710000|2024-11-14 12:35:10|||||||||1
1731587740000|2024-11-14 12:35:40|||||||||4
1731587750000|2024-11-14 12:35:50|||||||||2
1731587760000|2024-11-14 12:36:00|||||||||1
1731587790000|2024-11-14 12:36:30|||||||||1
1731587800000|2024-11-14 12:36:40|||||||||1
1731587810000|2024-11-14 12:36:50|||||||||1
1731587830000|2024-11-14 12:37:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|252
1731587860000|2024-11-14 12:37:40|||||||||2
1731587880000|2024-11-14 12:38:00|||||||||4
1731587890000|2024-11-14 12:38:10|||||||||1
1731587910000|2024-11-14 12:38:30|||||||||2
1731587920000|2024-11-14 12:38:40|||||||||1
1731587930000|2024-11-14 12:38:50|||||||||1
1731587940000|2024-11-14 12:39:00|||||||||2
1731587960000|2024-11-14 12:39:20|||||||||7
1731587970000|2024-11-14 12:39:30|||||||||2
1731587990000|2024-11-14 12:39:50|||||||||5
1731588000000|2024-11-14 12:40:00|||||||||1
1731588010000|2024-11-14 12:40:10|||||||||1
1731588040000|2024-11-14 12:40:40|||||||||1
1731588060000|2024-11-14 12:41:00|||||||||1
1731588070000|2024-11-14 12:41:10|||||||||6
1731588090000|2024-11-14 12:41:30|||||||||1
1731588100000|2024-11-14 12:41:40|||||||||2
1731588110000|2024-11-14 12:41:50|||||||||1
1731588140000|2024-11-14 12:42:20|||||||||2
1731588160000|2024-11-14 12:42:40|||||||||1
1731588180000|2024-11-14 12:43:00|||||||||1
1731588190000|2024-11-14 12:43:10|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|17
1731588210000|2024-11-14 12:43:30|||||||||1
1731588240000|2024-11-14 12:44:00|||||||||1
1731588260000|2024-11-14 12:44:20|||||||||1
1731588280000|2024-11-14 12:44:40|||||||||1
1731588290000|2024-11-14 12:44:50|||||||||1
1731588310000|2024-11-14 12:45:10|||||||||3
1731588340000|2024-11-14 12:45:40|||||||||7
1731588360000|2024-11-14 12:46:00|||||||||2
1731588390000|2024-11-14 12:46:30|||||||||1
1731588410000|2024-11-14 12:46:50|||||||||10
1731588440000|2024-11-14 12:47:20|||||||||1
1731588450000|2024-11-14 12:47:30|||||||||1
1731588460000|2024-11-14 12:47:40|||||||||1
1731588490000|2024-11-14 12:48:10|||||||||4
1731588510000|2024-11-14 12:48:30|||||||||1
1731588540000|2024-11-14 12:49:00|||||||||2
1731588550000|2024-11-14 12:49:10|||||||||239
1731588560000|2024-11-14 12:49:20|||||||||1
1731588590000|2024-11-14 12:49:50|||||||||1
1731588610000|2024-11-14 12:50:10|||||||||1
1731588630000|2024-11-14 12:50:30|||||||||1
1731588640000|2024-11-14 12:50:40|||||||||1
1731588660000|2024-11-14 12:51:00|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|76
1731588690000|2024-11-14 12:51:30|||||||||1
1731588710000|2024-11-14 12:51:50|||||||||1
1731588720000|2024-11-14 12:52:00|||||||||1
1731588740000|2024-11-14 12:52:20|||||||||1
1731588760000|2024-11-14 12:52:40|||||||||1
1731588780000|2024-11-14 12:53:00|||||||||12
1731588790000|2024-11-14 12:53:10|||||||||70
1731588810000|2024-11-14 12:53:30|||||||||2
1731588840000|2024-11-14 12:54:00|||||||||1
1731588860000|2024-11-14 12:54:20|||||||||1
1731588870000|2024-11-14 12:54:30|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|0
1731588890000|2024-11-14 12:54:50|||||||||2
1731588900000|2024-11-14 12:55:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|149
1731588910000|2024-11-14 12:55:10|||||||||1
1731588930000|2024-11-14 12:55:30|||||||||1
1731588940000|2024-11-14 12:55:40|||||||||2
1731588960000|2024-11-14 12:56:00|||||||||1
1731588980000|2024-11-14 12:56:20|||||||||3
1731588990000|2024-11-14 12:56:30|||||||||1
1731589010000|2024-11-14 12:56:50|||||||||1
1731589030000|2024-11-14 12:57:10|||||||||5
1731589040000|2024-11-14 12:57:20|||||||||1
1731589050000|2024-11-14 12:57:30|||||||||1
1731589080000|2024-11-14 12:58:00|||||||||2
1731589100000|2024-11-14 12:58:20|||||||||1
1731589140000|2024-11-14 12:59:00|||||||||1
1731589160000|2024-11-14 12:59:20|||||||||2
1731589190000|2024-11-14 12:59:50|||||||||1
1731589210000|2024-11-14 13:00:10|||||||||1
1731589240000|2024-11-14 13:00:40|||||||||9
1731589250000|2024-11-14 13:00:50|||||||||1
1731589260000|2024-11-14 13:01:00|||||||||1
1731589290000|2024-11-14 13:01:30|||||||||1
1731589310000|2024-11-14 13:01:50|||||||||1
1731589330000|2024-11-14 13:02:10|||||||||1
1731589340000|2024-11-14 13:02:20|||||||||1
1731589360000|2024-11-14 13:02:40|||||||||6
1731589380000|2024-11-14 13:03:00|||||||||1
1731589390000|2024-11-14 13:03:10|||||||||1
1731589410000|2024-11-14 13:03:30|||||||||1
1731589420000|2024-11-14 13:03:40|||||||||1
1731589440000|2024-11-14 13:04:00|||||||||1
1731589460000|2024-11-14 13:04:20|16.29|16.21|16.33|16.25|16.33|16.25|16.29|16.21|165
1731589490000|2024-11-14 13:04:50|||||||||1
1731589510000|2024-11-14 13:05:10|||||||||2
1731589520000|2024-11-14 13:05:20|||||||||2
1731589540000|2024-11-14 13:05:40|||||||||1
1731589560000|2024-11-14 13:06:00|||||||||1
1731589590000|2024-11-14 13:06:30|||||||||1
1731589600000|2024-11-14 13:06:40|||||||||1
1731589610000|2024-11-14 13:06:50|||||||||1
1731589640000|2024-11-14 13:07:20|||||||||1
1731589650000|2024-11-14 13:07:30|||||||||3
1731589660000|2024-11-14 13:07:40|||||||||6
1731589690000|2024-11-14 13:08:10|||||||||2
1731589710000|2024-11-14 13:08:30|||||||||1
1731589730000|2024-11-14 13:08:50|||||||||5
1731589740000|2024-11-14 13:09:00|||||||||1
1731589760000|2024-11-14 13:09:20|||||||||1
1731589780000|2024-11-14 13:09:40|||||||||1
1731589790000|2024-11-14 13:09:50|||||||||1
1731589810000|2024-11-14 13:10:10|||||||||1
1731589840000|2024-11-14 13:10:40|||||||||1
1731589860000|2024-11-14 13:11:00|||||||||2
1731589880000|2024-11-14 13:11:20|||||||||3
1731589890000|2024-11-14 13:11:30|||||||||1
1731589910000|2024-11-14 13:11:50|||||||||1
1731589930000|2024-11-14 13:12:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|54
1731589940000|2024-11-14 13:12:20|||||||||1
1731589950000|2024-11-14 13:12:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|9
1731589960000|2024-11-14 13:12:40|||||||||1
1731589990000|2024-11-14 13:13:10|||||||||1
1731590010000|2024-11-14 13:13:30|||||||||1
1731590040000|2024-11-14 13:14:00|||||||||2
1731590060000|2024-11-14 13:14:20|||||||||1
1731590080000|2024-11-14 13:14:40|||||||||5
1731590090000|2024-11-14 13:14:50|||||||||1
1731590100000|2024-11-14 13:15:00|||||||||1
1731590110000|2024-11-14 13:15:10|||||||||1
1731590130000|2024-11-14 13:15:30|||||||||3
1731590140000|2024-11-14 13:15:40|||||||||1
1731590160000|2024-11-14 13:16:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|172
1731590170000|2024-11-14 13:16:10|||||||||1
1731590190000|2024-11-14 13:16:30|||||||||1
1731590200000|2024-11-14 13:16:40|||||||||35
1731590210000|2024-11-14 13:16:50|||||||||1
1731590240000|2024-11-14 13:17:20|||||||||1
1731590260000|2024-11-14 13:17:40|||||||||2
1731590290000|2024-11-14 13:18:10|||||||||1
1731590310000|2024-11-14 13:18:30|||||||||22
1731590340000|2024-11-14 13:19:00|||||||||1
1731590350000|2024-11-14 13:19:10|||||||||1
1731590360000|2024-11-14 13:19:20|||||||||1
1731590390000|2024-11-14 13:19:50|||||||||1
1731590410000|2024-11-14 13:20:10|||||||||1
1731590430000|2024-11-14 13:20:30|||||||||2
1731590440000|2024-11-14 13:20:40|||||||||2
1731590460000|2024-11-14 13:21:00|||||||||1
1731590490000|2024-11-14 13:21:30|||||||||1
1731590510000|2024-11-14 13:21:50|||||||||1
1731590530000|2024-11-14 13:22:10|||||||||2
1731590540000|2024-11-14 13:22:20|||||||||26
1731590560000|2024-11-14 13:22:40|||||||||1
1731590590000|2024-11-14 13:23:10|||||||||3
1731590610000|2024-11-14 13:23:30|||||||||17
1731590640000|2024-11-14 13:24:00|||||||||6
1731590650000|2024-11-14 13:24:10|||||||||1
1731590660000|2024-11-14 13:24:20|||||||||1
1731590690000|2024-11-14 13:24:50|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|12
1731590700000|2024-11-14 13:25:00|||||||||1
1731590710000|2024-11-14 13:25:10|||||||||1
1731590740000|2024-11-14 13:25:40|||||||||1
1731590750000|2024-11-14 13:25:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|23
1731590760000|2024-11-14 13:26:00|||||||||1
1731590770000|2024-11-14 13:26:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|4
1731590790000|2024-11-14 13:26:30|||||||||2
1731590810000|2024-11-14 13:26:50|||||||||1
1731590840000|2024-11-14 13:27:20|||||||||1
1731590860000|2024-11-14 13:27:40|||||||||1
1731590890000|2024-11-14 13:28:10|||||||||1
1731590900000|2024-11-14 13:28:20|||||||||2
1731590910000|2024-11-14 13:28:30|||||||||1
1731590920000|2024-11-14 13:28:40|||||||||1
1731590940000|2024-11-14 13:29:00|||||||||4
1731590950000|2024-11-14 13:29:10|||||||||2
1731590960000|2024-11-14 13:29:20|||||||||2
1731590980000|2024-11-14 13:29:40|||||||||18
1731590990000|2024-11-14 13:29:50|||||||||1
1731591000000|2024-11-14 13:30:00|16.39|16.31|16.34|16.26|16.39|16.31|16.34|16.26|150
1731591010000|2024-11-14 13:30:10|||||||||1
1731591030000|2024-11-14 13:30:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1731591040000|2024-11-14 13:30:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1731591060000|2024-11-14 13:31:00|||||||||3
1731591080000|2024-11-14 13:31:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|27
1731591090000|2024-11-14 13:31:30|||||||||21
1731591100000|2024-11-14 13:31:40|||||||||1
1731591110000|2024-11-14 13:31:50|||||||||1
1731591140000|2024-11-14 13:32:20|||||||||1
1731591160000|2024-11-14 13:32:40|||||||||1
1731591180000|2024-11-14 13:33:00|||||||||2
1731591190000|2024-11-14 13:33:10|||||||||2
1731591210000|2024-11-14 13:33:30|||||||||1
1731591230000|2024-11-14 13:33:50|||||||||2
1731591240000|2024-11-14 13:34:00|||||||||1
1731591250000|2024-11-14 13:34:10|||||||||1
1731591260000|2024-11-14 13:34:20|||||||||1
1731591280000|2024-11-14 13:34:40|||||||||1
1731591290000|2024-11-14 13:34:50|||||||||9
1731591300000|2024-11-14 13:35:00|||||||||1
1731591310000|2024-11-14 13:35:10|||||||||1
1731591340000|2024-11-14 13:35:40|||||||||1
1731591360000|2024-11-14 13:36:00|||||||||3
1731591390000|2024-11-14 13:36:30|||||||||1
1731591400000|2024-11-14 13:36:40|||||||||2
1731591410000|2024-11-14 13:36:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|2
1731591420000|2024-11-14 13:37:00|||||||||80
1731591430000|2024-11-14 13:37:10|||||||||14
1731591440000|2024-11-14 13:37:20|||||||||2
1731591450000|2024-11-14 13:37:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731591460000|2024-11-14 13:37:40|||||||||2
1731591480000|2024-11-14 13:38:00|||||||||84
1731591490000|2024-11-14 13:38:10|||||||||1
1731591500000|2024-11-14 13:38:20|||||||||2
1731591510000|2024-11-14 13:38:30|||||||||89
1731591520000|2024-11-14 13:38:40|||||||||1
1731591540000|2024-11-14 13:39:00|||||||||1
1731591550000|2024-11-14 13:39:10|||||||||1
1731591560000|2024-11-14 13:39:20|||||||||1
1731591580000|2024-11-14 13:39:40|||||||||1
1731591590000|2024-11-14 13:39:50|||||||||1
1731591610000|2024-11-14 13:40:10|||||||||1
1731591620000|2024-11-14 13:40:20|||||||||1
1731591630000|2024-11-14 13:40:30|||||||||1
1731591640000|2024-11-14 13:40:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|52
1731591660000|2024-11-14 13:41:00|||||||||1
1731591670000|2024-11-14 13:41:10|||||||||1
1731591680000|2024-11-14 13:41:20|||||||||3
1731591690000|2024-11-14 13:41:30|||||||||1
1731591710000|2024-11-14 13:41:50|||||||||1
1731591720000|2024-11-14 13:42:00|||||||||1
1731591740000|2024-11-14 13:42:20|16.3|16.22|16.34|16.26|16.34|16.26|16.3|16.22|13
1731591750000|2024-11-14 13:42:30|||||||||15
1731591780000|2024-11-14 13:43:00|||||||||30
1731591790000|2024-11-14 13:43:10|||||||||3
1731591800000|2024-11-14 13:43:20|||||||||77
1731591810000|2024-11-14 13:43:30|||||||||1
1731591840000|2024-11-14 13:44:00|||||||||1
1731591860000|2024-11-14 13:44:20|||||||||1
1731591890000|2024-11-14 13:44:50|||||||||2
1731591900000|2024-11-14 13:45:00|||||||||3
1731591910000|2024-11-14 13:45:10|||||||||15
1731591920000|2024-11-14 13:45:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731591940000|2024-11-14 13:45:40|||||||||1
1731591950000|2024-11-14 13:45:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|8
1731591960000|2024-11-14 13:46:00|||||||||21
1731591970000|2024-11-14 13:46:10|||||||||3
1731591980000|2024-11-14 13:46:20|||||||||1
1731591990000|2024-11-14 13:46:30|||||||||1
1731592010000|2024-11-14 13:46:50|||||||||1
1731592030000|2024-11-14 13:47:10|||||||||1
1731592040000|2024-11-14 13:47:20|||||||||1
1731592050000|2024-11-14 13:47:30|||||||||19
1731592060000|2024-11-14 13:47:40|||||||||6
1731592090000|2024-11-14 13:48:10|||||||||1
1731592110000|2024-11-14 13:48:30|||||||||1
1731592140000|2024-11-14 13:49:00|||||||||3
1731592160000|2024-11-14 13:49:20|||||||||2
1731592190000|2024-11-14 13:49:50|||||||||1
1731592210000|2024-11-14 13:50:10|||||||||1
1731592220000|2024-11-14 13:50:20|||||||||1
1731592240000|2024-11-14 13:50:40|||||||||2
1731592250000|2024-11-14 13:50:50|||||||||2
1731592260000|2024-11-14 13:51:00|||||||||1
1731592270000|2024-11-14 13:51:10|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|4
1731592280000|2024-11-14 13:51:20|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|15
1731592290000|2024-11-14 13:51:30|||||||||65
1731592310000|2024-11-14 13:51:50|16.37|16.29|16.39|16.31|16.39|16.31|16.35|16.27|1
1731592320000|2024-11-14 13:52:00|16.37|16.29|16.37|16.29|16.39|16.31|16.37|16.29|0
1731592330000|2024-11-14 13:52:10|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1731592340000|2024-11-14 13:52:20|16.39|16.31|16.39|16.31|16.39|16.31|16.35|16.27|1
1731592360000|2024-11-14 13:52:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1731592370000|2024-11-14 13:52:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731592380000|2024-11-14 13:53:00|16.37|16.29|16.4|16.32|16.4|16.32|16.37|16.29|224
1731592390000|2024-11-14 13:53:10|||||||||9
1731592410000|2024-11-14 13:53:30|||||||||1
1731592420000|2024-11-14 13:53:40|||||||||1
1731592430000|2024-11-14 13:53:50|||||||||157
1731592440000|2024-11-14 13:54:00|||||||||1
1731592460000|2024-11-14 13:54:20|||||||||1
1731592490000|2024-11-14 13:54:50|||||||||1
1731592510000|2024-11-14 13:55:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|81
1731592530000|2024-11-14 13:55:30|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|74
1731592540000|2024-11-14 13:55:40|||||||||3
1731592550000|2024-11-14 13:55:50|||||||||1
1731592560000|2024-11-14 13:56:00|||||||||1
1731592580000|2024-11-14 13:56:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|18
1731592590000|2024-11-14 13:56:30|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|3
1731592610000|2024-11-14 13:56:50|||||||||14
1731592630000|2024-11-14 13:57:10|||||||||3
1731592640000|2024-11-14 13:57:20|||||||||2
1731592660000|2024-11-14 13:57:40|||||||||1
1731592670000|2024-11-14 13:57:50|||||||||2
1731592680000|2024-11-14 13:58:00|||||||||1
1731592690000|2024-11-14 13:58:10|||||||||3
1731592710000|2024-11-14 13:58:30|||||||||1
1731592740000|2024-11-14 13:59:00|||||||||1
1731592760000|2024-11-14 13:59:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|3
1731592770000|2024-11-14 13:59:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|6
1731592790000|2024-11-14 13:59:50|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|1
1731592800000|2024-11-14 14:00:00|16.39|16.31|16.35|16.27|16.39|16.31|16.35|16.27|0
1731592810000|2024-11-14 14:00:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1731592820000|2024-11-14 14:00:20|16.35|16.27|16.39|16.31|16.39|16.31|16.35|16.27|1
1731592830000|2024-11-14 14:00:30|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1731592840000|2024-11-14 14:00:40|16.4|16.32|16.4|16.32|16.4|16.32|16.39|16.31|3
1731592860000|2024-11-14 14:01:00|||||||||2
1731592870000|2024-11-14 14:01:10|||||||||2
1731592890000|2024-11-14 14:01:30|||||||||1
1731592910000|2024-11-14 14:01:50|||||||||4
1731592940000|2024-11-14 14:02:20|||||||||1
1731592960000|2024-11-14 14:02:40|||||||||1
1731592990000|2024-11-14 14:03:10|||||||||2
1731593000000|2024-11-14 14:03:20|||||||||1
1731593010000|2024-11-14 14:03:30|||||||||4
1731593020000|2024-11-14 14:03:40|||||||||2
1731593030000|2024-11-14 14:03:50|||||||||1
1731593040000|2024-11-14 14:04:00|||||||||3
1731593050000|2024-11-14 14:04:10|||||||||1
1731593060000|2024-11-14 14:04:20|||||||||3
1731593070000|2024-11-14 14:04:30|||||||||1
1731593080000|2024-11-14 14:04:40|||||||||3
1731593090000|2024-11-14 14:04:50|||||||||2
1731593100000|2024-11-14 14:05:00|||||||||4
1731593110000|2024-11-14 14:05:10|||||||||2
1731593120000|2024-11-14 14:05:20|||||||||1
1731593130000|2024-11-14 14:05:30|||||||||2
1731593140000|2024-11-14 14:05:40|||||||||2
1731593150000|2024-11-14 14:05:50|||||||||1
1731593160000|2024-11-14 14:06:00|||||||||2
1731593170000|2024-11-14 14:06:10|||||||||2
1731593180000|2024-11-14 14:06:20|||||||||1
1731593190000|2024-11-14 14:06:30|||||||||1
1731593200000|2024-11-14 14:06:40|||||||||2
1731593210000|2024-11-14 14:06:50|||||||||5
1731593220000|2024-11-14 14:07:00|||||||||1
1731593240000|2024-11-14 14:07:20|||||||||3
1731593250000|2024-11-14 14:07:30|||||||||1
1731593260000|2024-11-14 14:07:40|||||||||3
1731593270000|2024-11-14 14:07:50|||||||||2
1731593280000|2024-11-14 14:08:00|||||||||1
1731593290000|2024-11-14 14:08:10|||||||||2
1731593300000|2024-11-14 14:08:20|||||||||1
1731593310000|2024-11-14 14:08:30|||||||||2
1731593330000|2024-11-14 14:08:50|||||||||1
1731593340000|2024-11-14 14:09:00|||||||||2
1731593350000|2024-11-14 14:09:10|||||||||2
1731593360000|2024-11-14 14:09:20|||||||||1
1731593370000|2024-11-14 14:09:30|||||||||1
1731593380000|2024-11-14 14:09:40|||||||||1
1731593390000|2024-11-14 14:09:50|||||||||2
1731593400000|2024-11-14 14:10:00|||||||||1
1731593410000|2024-11-14 14:10:10|||||||||5
1731593420000|2024-11-14 14:10:20|||||||||1
1731593430000|2024-11-14 14:10:30|16.39|16.31|16.35|16.27|16.39|16.31|16.35|16.27|224
1731593440000|2024-11-14 14:10:40|||||||||1
1731593460000|2024-11-14 14:11:00|||||||||1
1731593480000|2024-11-14 14:11:20|||||||||1
1731593490000|2024-11-14 14:11:30|||||||||1
1731593510000|2024-11-14 14:11:50|||||||||1
1731593520000|2024-11-14 14:12:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|3
1731593530000|2024-11-14 14:12:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1731593540000|2024-11-14 14:12:20|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|1
1731593560000|2024-11-14 14:12:40|||||||||4
1731593590000|2024-11-14 14:13:10|||||||||1
1731593600000|2024-11-14 14:13:20|||||||||16
1731593610000|2024-11-14 14:13:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|2
1731593620000|2024-11-14 14:13:40|||||||||3
1731593640000|2024-11-14 14:14:00|||||||||1
1731593660000|2024-11-14 14:14:20|||||||||1
1731593690000|2024-11-14 14:14:50|||||||||1
1731593700000|2024-11-14 14:15:00|||||||||1
1731593710000|2024-11-14 14:15:10|||||||||3
1731593740000|2024-11-14 14:15:40|||||||||1
1731593760000|2024-11-14 14:16:00|||||||||1
1731593780000|2024-11-14 14:16:20|||||||||2
1731593790000|2024-11-14 14:16:30|||||||||2
1731593810000|2024-11-14 14:16:50|||||||||1
1731593840000|2024-11-14 14:17:20|||||||||1
1731593850000|2024-11-14 14:17:30|||||||||1
1731593860000|2024-11-14 14:17:40|||||||||1
1731593870000|2024-11-14 14:17:50|||||||||1
1731593890000|2024-11-14 14:18:10|||||||||3
1731593910000|2024-11-14 14:18:30|||||||||1
1731593940000|2024-11-14 14:19:00|||||||||1
1731593950000|2024-11-14 14:19:10|||||||||3
1731593960000|2024-11-14 14:19:20|||||||||3
1731593970000|2024-11-14 14:19:30|||||||||2
1731593980000|2024-11-14 14:19:40|||||||||3
1731593990000|2024-11-14 14:19:50|||||||||1
1731594010000|2024-11-14 14:20:10|||||||||1
1731594020000|2024-11-14 14:20:20|||||||||21
1731594040000|2024-11-14 14:20:40|||||||||10
1731594050000|2024-11-14 14:20:50|||||||||4
1731594060000|2024-11-14 14:21:00|||||||||1
1731594080000|2024-11-14 14:21:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|150
1731594090000|2024-11-14 14:21:30|||||||||1
1731594110000|2024-11-14 14:21:50|||||||||1
1731594120000|2024-11-14 14:22:00|||||||||116
1731594140000|2024-11-14 14:22:20|||||||||1
1731594150000|2024-11-14 14:22:30|||||||||12
1731594160000|2024-11-14 14:22:40|||||||||1
1731594180000|2024-11-14 14:23:00|||||||||1
1731594190000|2024-11-14 14:23:10|||||||||1
1731594200000|2024-11-14 14:23:20|||||||||1
1731594210000|2024-11-14 14:23:30|||||||||1
1731594220000|2024-11-14 14:23:40|||||||||2
1731594240000|2024-11-14 14:24:00|||||||||1
1731594260000|2024-11-14 14:24:20|||||||||1
1731594270000|2024-11-14 14:24:30|||||||||1
1731594290000|2024-11-14 14:24:50|||||||||1
1731594310000|2024-11-14 14:25:10|||||||||4
1731594340000|2024-11-14 14:25:40|||||||||1
1731594360000|2024-11-14 14:26:00|||||||||2
1731594390000|2024-11-14 14:26:30|||||||||1
1731594400000|2024-11-14 14:26:40|||||||||8
1731594410000|2024-11-14 14:26:50|||||||||1
1731594420000|2024-11-14 14:27:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|137
1731594430000|2024-11-14 14:27:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|16
1731594440000|2024-11-14 14:27:20|||||||||1
1731594450000|2024-11-14 14:27:30|||||||||1
1731594460000|2024-11-14 14:27:40|||||||||3
1731594470000|2024-11-14 14:27:50|||||||||1
1731594480000|2024-11-14 14:28:00|||||||||1
1731594490000|2024-11-14 14:28:10|||||||||1
1731594500000|2024-11-14 14:28:20|||||||||1
1731594510000|2024-11-14 14:28:30|||||||||2
1731594530000|2024-11-14 14:28:50|||||||||2
1731594540000|2024-11-14 14:29:00|||||||||3
1731594550000|2024-11-14 14:29:10|||||||||2
1731594560000|2024-11-14 14:29:20|||||||||1
1731594570000|2024-11-14 14:29:30|||||||||1
1731594590000|2024-11-14 14:29:50|||||||||3
1731594600000|2024-11-14 14:30:00|||||||||1
1731594610000|2024-11-14 14:30:10|||||||||1
1731594620000|2024-11-14 14:30:20|||||||||2
1731594630000|2024-11-14 14:30:30|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|43
1731594640000|2024-11-14 14:30:40|||||||||3
1731594660000|2024-11-14 14:31:00|||||||||1
1731594690000|2024-11-14 14:31:30|||||||||1
1731594700000|2024-11-14 14:31:40|||||||||5
1731594710000|2024-11-14 14:31:50|||||||||4
1731594720000|2024-11-14 14:32:00|16.26|16.18|16.25|16.17|16.3|16.22|16.25|16.17|80
1731594740000|2024-11-14 14:32:20|||||||||7
1731594750000|2024-11-14 14:32:30|||||||||5
1731594760000|2024-11-14 14:32:40|||||||||3
1731594770000|2024-11-14 14:32:50|||||||||3
1731594780000|2024-11-14 14:33:00|||||||||171
1731594790000|2024-11-14 14:33:10|||||||||1
1731594800000|2024-11-14 14:33:20|||||||||2
1731594810000|2024-11-14 14:33:30|||||||||2
1731594820000|2024-11-14 14:33:40|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|32
1731594830000|2024-11-14 14:33:50|||||||||69
1731594840000|2024-11-14 14:34:00|||||||||31
1731594850000|2024-11-14 14:34:10|||||||||3
1731594860000|2024-11-14 14:34:20|||||||||1
1731594880000|2024-11-14 14:34:40|||||||||36
1731594890000|2024-11-14 14:34:50|||||||||1
1731594900000|2024-11-14 14:35:00|||||||||3
1731594910000|2024-11-14 14:35:10|||||||||1
1731594920000|2024-11-14 14:35:20|16.24|16.16|16.25|16.17|16.25|16.17|16.24|16.16|6
1731594930000|2024-11-14 14:35:30|||||||||23
1731594940000|2024-11-14 14:35:40|||||||||1
1731594960000|2024-11-14 14:36:00|||||||||4
1731594970000|2024-11-14 14:36:10|||||||||1
1731594990000|2024-11-14 14:36:30|||||||||1
1731595010000|2024-11-14 14:36:50|||||||||1
1731595020000|2024-11-14 14:37:00|16.28|16.2|16.25|16.17|16.3|16.22|16.25|16.17|148
1731595040000|2024-11-14 14:37:20|16.3|16.22|16.25|16.17|16.3|16.22|16.25|16.17|1
1731595050000|2024-11-14 14:37:30|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|0
1731595060000|2024-11-14 14:37:40|||||||||5
1731595070000|2024-11-14 14:37:50|||||||||8
1731595080000|2024-11-14 14:38:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|2
1731595090000|2024-11-14 14:38:10|||||||||1
1731595100000|2024-11-14 14:38:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|5
1731595110000|2024-11-14 14:38:30|||||||||1
1731595140000|2024-11-14 14:39:00|||||||||2
1731595150000|2024-11-14 14:39:10|||||||||1
1731595160000|2024-11-14 14:39:20|16.42|16.34|16.45|16.37|16.45|16.37|16.4|16.32|65
1731595170000|2024-11-14 14:39:30|16.43|16.35|16.4|16.32|16.43|16.35|16.4|16.32|8
1731595190000|2024-11-14 14:39:50|||||||||1
1731595210000|2024-11-14 14:40:10|16.45|16.37|16.45|16.37|16.45|16.37|16.43|16.35|12
1731595220000|2024-11-14 14:40:20|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|1
1731595230000|2024-11-14 14:40:30|16.45|16.37|16.45|16.37|16.45|16.37|16.44|16.36|3
1731595240000|2024-11-14 14:40:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|1
1731595250000|2024-11-14 14:40:50|||||||||29
1731595260000|2024-11-14 14:41:00|||||||||1
1731595270000|2024-11-14 14:41:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1731595280000|2024-11-14 14:41:20|16.43|16.35|16.45|16.37|16.45|16.37|16.4|16.32|3
1731595290000|2024-11-14 14:41:30|||||||||1
1731595300000|2024-11-14 14:41:40|||||||||2
1731595310000|2024-11-14 14:41:50|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|4
1731595320000|2024-11-14 14:42:00|16.48|16.4|16.45|16.37|16.5|16.42|16.45|16.37|0
1731595330000|2024-11-14 14:42:10|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|0
1731595340000|2024-11-14 14:42:20|16.48|16.4|16.45|16.37|16.5|16.42|16.45|16.37|1
1731595360000|2024-11-14 14:42:40|||||||||1
1731595370000|2024-11-14 14:42:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1731595380000|2024-11-14 14:43:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1731595390000|2024-11-14 14:43:10|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|4
1731595400000|2024-11-14 14:43:20|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1731595410000|2024-11-14 14:43:30|||||||||2
1731595420000|2024-11-14 14:43:40|||||||||9
1731595440000|2024-11-14 14:44:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|88
1731595460000|2024-11-14 14:44:20|||||||||1
1731595470000|2024-11-14 14:44:30|||||||||1
1731595480000|2024-11-14 14:44:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|137
1731595500000|2024-11-14 14:45:00|16.47|16.39|16.45|16.37|16.5|16.42|16.45|16.37|1
1731595510000|2024-11-14 14:45:10|||||||||1
1731595520000|2024-11-14 14:45:20|||||||||20
1731595530000|2024-11-14 14:45:30|16.4|16.32|16.45|16.37|16.45|16.37|16.4|16.32|0
1731595540000|2024-11-14 14:45:40|||||||||2
1731595560000|2024-11-14 14:46:00|||||||||22
1731595570000|2024-11-14 14:46:10|||||||||2
1731595580000|2024-11-14 14:46:20|||||||||3
1731595590000|2024-11-14 14:46:30|||||||||1
1731595600000|2024-11-14 14:46:40|||||||||7
1731595610000|2024-11-14 14:46:50|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|1
1731595620000|2024-11-14 14:47:00|||||||||2
1731595640000|2024-11-14 14:47:20|16.47|16.39|16.5|16.42|16.5|16.42|16.47|16.39|3
1731595650000|2024-11-14 14:47:30|||||||||2
1731595660000|2024-11-14 14:47:40|||||||||1
1731595670000|2024-11-14 14:47:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|34
1731595680000|2024-11-14 14:48:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|49
1731595690000|2024-11-14 14:48:10|||||||||5
1731595700000|2024-11-14 14:48:20|||||||||6
1731595710000|2024-11-14 14:48:30|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|22
1731595720000|2024-11-14 14:48:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|2
1731595730000|2024-11-14 14:48:50|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1731595740000|2024-11-14 14:49:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|1
1731595750000|2024-11-14 14:49:10|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|0
1731595760000|2024-11-14 14:49:20|||||||||4
1731595780000|2024-11-14 14:49:40|||||||||56
1731595790000|2024-11-14 14:49:50|||||||||1
1731595800000|2024-11-14 14:50:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731595810000|2024-11-14 14:50:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|2
1731595820000|2024-11-14 14:50:20|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|3
1731595830000|2024-11-14 14:50:30|16.32|16.24|16.32|16.24|16.35|16.27|16.3|16.22|0
1731595840000|2024-11-14 14:50:40|16.3|16.22|16.3|16.22|16.32|16.24|16.3|16.22|2
1731595850000|2024-11-14 14:50:50|16.32|16.24|16.35|16.27|16.35|16.27|16.32|16.24|0
1731595860000|2024-11-14 14:51:00|||||||||17
1731595890000|2024-11-14 14:51:30|||||||||2
1731595910000|2024-11-14 14:51:50|||||||||1
1731595920000|2024-11-14 14:52:00|||||||||3
1731595930000|2024-11-14 14:52:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|17
1731595940000|2024-11-14 14:52:20|||||||||1
1731595950000|2024-11-14 14:52:30|||||||||8
1731595960000|2024-11-14 14:52:40|||||||||1
1731595990000|2024-11-14 14:53:10|||||||||1
1731596010000|2024-11-14 14:53:30|||||||||1
1731596020000|2024-11-14 14:53:40|||||||||1
1731596030000|2024-11-14 14:53:50|||||||||5
1731596040000|2024-11-14 14:54:00|||||||||59
1731596050000|2024-11-14 14:54:10|||||||||7
1731596060000|2024-11-14 14:54:20|||||||||1
1731596070000|2024-11-14 14:54:30|||||||||4
1731596090000|2024-11-14 14:54:50|||||||||2
1731596100000|2024-11-14 14:55:00|||||||||3
1731596110000|2024-11-14 14:55:10|||||||||2
1731596140000|2024-11-14 14:55:40|||||||||1
1731596150000|2024-11-14 14:55:50|||||||||1
1731596160000|2024-11-14 14:56:00|||||||||1
1731596180000|2024-11-14 14:56:20|||||||||3
1731596190000|2024-11-14 14:56:30|||||||||1
1731596210000|2024-11-14 14:56:50|||||||||1
1731596230000|2024-11-14 14:57:10|||||||||1
1731596240000|2024-11-14 14:57:20|||||||||1
1731596260000|2024-11-14 14:57:40|||||||||1
1731596270000|2024-11-14 14:57:50|||||||||18
1731596280000|2024-11-14 14:58:00|||||||||1
1731596290000|2024-11-14 14:58:10|||||||||3
1731596310000|2024-11-14 14:58:30|||||||||1
1731596320000|2024-11-14 14:58:40|||||||||1
1731596330000|2024-11-14 14:58:50|||||||||15
1731596340000|2024-11-14 14:59:00|||||||||2
1731596360000|2024-11-14 14:59:20|||||||||3
1731596390000|2024-11-14 14:59:50|||||||||1
1731596400000|2024-11-14 15:00:00|||||||||1
1731596410000|2024-11-14 15:00:10|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|58
1731596420000|2024-11-14 15:00:20|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|58
1731596450000|2024-11-14 15:00:50|||||||||3
1731596460000|2024-11-14 15:01:00|||||||||5
1731596480000|2024-11-14 15:01:20|||||||||3
1731596490000|2024-11-14 15:01:30|||||||||1
1731596500000|2024-11-14 15:01:40|||||||||20
1731596510000|2024-11-14 15:01:50|||||||||1
1731596520000|2024-11-14 15:02:00|||||||||1
1731596540000|2024-11-14 15:02:20|||||||||3
1731596560000|2024-11-14 15:02:40|||||||||3
1731596580000|2024-11-14 15:03:00|||||||||1
1731596590000|2024-11-14 15:03:10|||||||||1
1731596600000|2024-11-14 15:03:20|||||||||2
1731596610000|2024-11-14 15:03:30|||||||||1
1731596620000|2024-11-14 15:03:40|||||||||1
1731596640000|2024-11-14 15:04:00|||||||||1
1731596650000|2024-11-14 15:04:10|||||||||1
1731596660000|2024-11-14 15:04:20|||||||||1
1731596690000|2024-11-14 15:04:50|||||||||2
1731596700000|2024-11-14 15:05:00|||||||||10
1731596710000|2024-11-14 15:05:10|||||||||2
1731596730000|2024-11-14 15:05:30|||||||||1
1731596740000|2024-11-14 15:05:40|||||||||2
1731596760000|2024-11-14 15:06:00|||||||||1
1731596770000|2024-11-14 15:06:10|||||||||144
1731596780000|2024-11-14 15:06:20|||||||||8
1731596790000|2024-11-14 15:06:30|||||||||1
1731596800000|2024-11-14 15:06:40|||||||||6
1731596810000|2024-11-14 15:06:50|||||||||2
1731596820000|2024-11-14 15:07:00|||||||||2
1731596840000|2024-11-14 15:07:20|||||||||1
1731596850000|2024-11-14 15:07:30|||||||||1
1731596860000|2024-11-14 15:07:40|||||||||1
1731596870000|2024-11-14 15:07:50|16.39|16.31|16.4|16.32|16.4|16.32|16.39|16.31|20
1731596880000|2024-11-14 15:08:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|15
1731596890000|2024-11-14 15:08:10|||||||||2
1731596900000|2024-11-14 15:08:20|||||||||5
1731596910000|2024-11-14 15:08:30|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|35
1731596920000|2024-11-14 15:08:40|||||||||3
1731596930000|2024-11-14 15:08:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|191
1731596940000|2024-11-14 15:09:00|||||||||1
1731596960000|2024-11-14 15:09:20|||||||||1
1731596970000|2024-11-14 15:09:30|||||||||1
1731596980000|2024-11-14 15:09:40|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|309
1731596990000|2024-11-14 15:09:50|||||||||1
1731597010000|2024-11-14 15:10:10|16.5|16.42|16.49|16.41|16.5|16.42|16.45|16.37|20
1731597020000|2024-11-14 15:10:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1731597030000|2024-11-14 15:10:30|16.49|16.41|16.49|16.41|16.5|16.42|16.49|16.41|20
1731597040000|2024-11-14 15:10:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1731597060000|2024-11-14 15:11:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|8
1731597070000|2024-11-14 15:11:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|62
1731597080000|2024-11-14 15:11:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|133
1731597090000|2024-11-14 15:11:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|8
1731597100000|2024-11-14 15:11:40|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|20
1731597110000|2024-11-14 15:11:50|||||||||1
1731597140000|2024-11-14 15:12:20|||||||||1
1731597150000|2024-11-14 15:12:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|15
1731597160000|2024-11-14 15:12:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|3
1731597170000|2024-11-14 15:12:50|||||||||3
1731597190000|2024-11-14 15:13:10|||||||||2
1731597200000|2024-11-14 15:13:20|16.49|16.41|16.49|16.41|16.49|16.41|16.45|16.37|8
1731597210000|2024-11-14 15:13:30|||||||||1
1731597220000|2024-11-14 15:13:40|16.45|16.37|16.49|16.41|16.49|16.41|16.45|16.37|0
1731597240000|2024-11-14 15:14:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|2
1731597250000|2024-11-14 15:14:10|||||||||3
1731597260000|2024-11-14 15:14:20|||||||||1
1731597280000|2024-11-14 15:14:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|18
1731597290000|2024-11-14 15:14:50|||||||||3
1731597300000|2024-11-14 15:15:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|4
1731597310000|2024-11-14 15:15:10|16.49|16.41|16.45|16.37|16.49|16.41|16.45|16.37|4
1731597320000|2024-11-14 15:15:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1731597330000|2024-11-14 15:15:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|6
1731597340000|2024-11-14 15:15:40|||||||||3
1731597350000|2024-11-14 15:15:50|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1731597360000|2024-11-14 15:16:00|||||||||1
1731597370000|2024-11-14 15:16:10|||||||||3
1731597390000|2024-11-14 15:16:30|||||||||1
1731597410000|2024-11-14 15:16:50|||||||||2
1731597420000|2024-11-14 15:17:00|||||||||1
1731597430000|2024-11-14 15:17:10|||||||||3
1731597440000|2024-11-14 15:17:20|||||||||19
1731597460000|2024-11-14 15:17:40|||||||||1
1731597470000|2024-11-14 15:17:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|11
1731597490000|2024-11-14 15:18:10|||||||||5
1731597500000|2024-11-14 15:18:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|14
1731597510000|2024-11-14 15:18:30|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|21
1731597520000|2024-11-14 15:18:40|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|165
1731597540000|2024-11-14 15:19:00|||||||||1
1731597550000|2024-11-14 15:19:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731597560000|2024-11-14 15:19:20|||||||||1
1731597580000|2024-11-14 15:19:40|||||||||171
1731597590000|2024-11-14 15:19:50|||||||||1
1731597600000|2024-11-14 15:20:00|||||||||7
1731597610000|2024-11-14 15:20:10|||||||||5
1731597640000|2024-11-14 15:20:40|||||||||2
1731597660000|2024-11-14 15:21:00|||||||||1
1731597690000|2024-11-14 15:21:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|31
1731597710000|2024-11-14 15:21:50|||||||||3
1731597730000|2024-11-14 15:22:10|||||||||1
1731597740000|2024-11-14 15:22:20|||||||||3
1731597750000|2024-11-14 15:22:30|||||||||30
1731597760000|2024-11-14 15:22:40|||||||||1
1731597770000|2024-11-14 15:22:50|||||||||8
1731597790000|2024-11-14 15:23:10|||||||||14
1731597800000|2024-11-14 15:23:20|||||||||1
1731597810000|2024-11-14 15:23:30|||||||||1
1731597820000|2024-11-14 15:23:40|||||||||1
1731597830000|2024-11-14 15:23:50|||||||||3
1731597840000|2024-11-14 15:24:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|50
1731597850000|2024-11-14 15:24:10|16.42|16.34|16.4|16.32|16.44|16.36|16.4|16.32|0
1731597860000|2024-11-14 15:24:20|||||||||1
1731597890000|2024-11-14 15:24:50|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|1
1731597900000|2024-11-14 15:25:00|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1731597910000|2024-11-14 15:25:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|6
1731597920000|2024-11-14 15:25:20|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|79
1731597930000|2024-11-14 15:25:30|||||||||1
1731597950000|2024-11-14 15:25:50|||||||||9
1731597990000|2024-11-14 15:26:30|||||||||1
1731598010000|2024-11-14 15:26:50|||||||||14
1731598020000|2024-11-14 15:27:00|||||||||6
1731598030000|2024-11-14 15:27:10|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|39
1731598040000|2024-11-14 15:27:20|16.36|16.28|16.38|16.3|16.38|16.3|16.34|16.26|0
1731598050000|2024-11-14 15:27:30|||||||||4
1731598060000|2024-11-14 15:27:40|||||||||1
1731598090000|2024-11-14 15:28:10|||||||||1
1731598100000|2024-11-14 15:28:20|||||||||1
1731598110000|2024-11-14 15:28:30|||||||||5
1731598120000|2024-11-14 15:28:40|||||||||2
1731598130000|2024-11-14 15:28:50|||||||||3
1731598140000|2024-11-14 15:29:00|||||||||6
1731598150000|2024-11-14 15:29:10|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|149
1731598160000|2024-11-14 15:29:20|||||||||1
1731598180000|2024-11-14 15:29:40|||||||||2
1731598190000|2024-11-14 15:29:50|||||||||2
1731598200000|2024-11-14 15:30:00|16.34|16.26|16.34|16.26|16.34|16.26|16.33|16.25|5
1731598210000|2024-11-14 15:30:10|16.33|16.25|16.38|16.3|16.38|16.3|16.33|16.25|9
1731598220000|2024-11-14 15:30:20|||||||||1
1731598230000|2024-11-14 15:30:30|||||||||3
1731598240000|2024-11-14 15:30:40|||||||||1
1731598250000|2024-11-14 15:30:50|||||||||2
1731598260000|2024-11-14 15:31:00|||||||||3
1731598280000|2024-11-14 15:31:20|||||||||4
1731598290000|2024-11-14 15:31:30|||||||||1
1731598300000|2024-11-14 15:31:40|||||||||3
1731598310000|2024-11-14 15:31:50|||||||||1
1731598340000|2024-11-14 15:32:20|||||||||4
1731598350000|2024-11-14 15:32:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|16
1731598360000|2024-11-14 15:32:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|2
1731598370000|2024-11-14 15:32:50|||||||||2
1731598380000|2024-11-14 15:33:00|||||||||3
1731598390000|2024-11-14 15:33:10|||||||||1
1731598410000|2024-11-14 15:33:30|||||||||1
1731598420000|2024-11-14 15:33:40|||||||||3
1731598440000|2024-11-14 15:34:00|||||||||1
1731598450000|2024-11-14 15:34:10|||||||||1
1731598460000|2024-11-14 15:34:20|||||||||1
1731598490000|2024-11-14 15:34:50|||||||||2
1731598510000|2024-11-14 15:35:10|||||||||3
1731598520000|2024-11-14 15:35:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|95
1731598540000|2024-11-14 15:35:40|||||||||1
1731598560000|2024-11-14 15:36:00|||||||||4
1731598590000|2024-11-14 15:36:30|||||||||1
1731598600000|2024-11-14 15:36:40|||||||||1
1731598610000|2024-11-14 15:36:50|||||||||1
1731598620000|2024-11-14 15:37:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|13
1731598640000|2024-11-14 15:37:20|||||||||3
1731598650000|2024-11-14 15:37:30|||||||||5
1731598660000|2024-11-14 15:37:40|||||||||101
1731598670000|2024-11-14 15:37:50|||||||||7
1731598680000|2024-11-14 15:38:00|||||||||85
1731598710000|2024-11-14 15:38:30|||||||||1
1731598720000|2024-11-14 15:38:40|||||||||1
1731598730000|2024-11-14 15:38:50|||||||||6
1731598740000|2024-11-14 15:39:00|||||||||1
1731598760000|2024-11-14 15:39:20|||||||||15
1731598790000|2024-11-14 15:39:50|||||||||2
1731598810000|2024-11-14 15:40:10|||||||||1
1731598820000|2024-11-14 15:40:20|||||||||1
1731598840000|2024-11-14 15:40:40|||||||||3
1731598860000|2024-11-14 15:41:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|20
1731598870000|2024-11-14 15:41:10|||||||||3
1731598880000|2024-11-14 15:41:20|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|59
1731598890000|2024-11-14 15:41:30|||||||||1
1731598910000|2024-11-14 15:41:50|||||||||2
1731598920000|2024-11-14 15:42:00|||||||||12
1731598930000|2024-11-14 15:42:10|||||||||3
1731598940000|2024-11-14 15:42:20|||||||||3
1731598960000|2024-11-14 15:42:40|||||||||1
1731598970000|2024-11-14 15:42:50|||||||||1
1731598980000|2024-11-14 15:43:00|||||||||2
1731598990000|2024-11-14 15:43:10|||||||||5
1731599010000|2024-11-14 15:43:30|||||||||1
1731599040000|2024-11-14 15:44:00|||||||||1
1731599050000|2024-11-14 15:44:10|||||||||3
1731599060000|2024-11-14 15:44:20|||||||||2
1731599070000|2024-11-14 15:44:30|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1731599080000|2024-11-14 15:44:40|16.31|16.23|16.28|16.2|16.31|16.23|16.28|16.2|0
1731599090000|2024-11-14 15:44:50|||||||||1
1731599100000|2024-11-14 15:45:00|||||||||8
1731599110000|2024-11-14 15:45:10|||||||||1
1731599140000|2024-11-14 15:45:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|4
1731599150000|2024-11-14 15:45:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|1
1731599160000|2024-11-14 15:46:00|||||||||419
1731599180000|2024-11-14 15:46:20|||||||||2
1731599190000|2024-11-14 15:46:30|||||||||134
1731599210000|2024-11-14 15:46:50|||||||||1
1731599220000|2024-11-14 15:47:00|||||||||1
1731599230000|2024-11-14 15:47:10|||||||||3
1731599240000|2024-11-14 15:47:20|||||||||1
1731599250000|2024-11-14 15:47:30|||||||||1
1731599260000|2024-11-14 15:47:40|||||||||4
1731599290000|2024-11-14 15:48:10|||||||||1
1731599310000|2024-11-14 15:48:30|||||||||2
1731599320000|2024-11-14 15:48:40|||||||||1
1731599330000|2024-11-14 15:48:50|||||||||24
1731599340000|2024-11-14 15:49:00|||||||||2
1731599360000|2024-11-14 15:49:20|||||||||1
1731599390000|2024-11-14 15:49:50|||||||||3
1731599410000|2024-11-14 15:50:10|||||||||2
1731599440000|2024-11-14 15:50:40|||||||||1
1731599450000|2024-11-14 15:50:50|||||||||2
1731599460000|2024-11-14 15:51:00|||||||||1
1731599490000|2024-11-14 15:51:30|||||||||1
1731599500000|2024-11-14 15:51:40|||||||||2
1731599510000|2024-11-14 15:51:50|||||||||1
1731599530000|2024-11-14 15:52:10|||||||||2
1731599540000|2024-11-14 15:52:20|||||||||8
1731599560000|2024-11-14 15:52:40|||||||||1
1731599580000|2024-11-14 15:53:00|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|10
1731599590000|2024-11-14 15:53:10|||||||||3
1731599600000|2024-11-14 15:53:20|||||||||1
1731599610000|2024-11-14 15:53:30|||||||||1
1731599620000|2024-11-14 15:53:40|||||||||1
1731599630000|2024-11-14 15:53:50|||||||||1
1731599640000|2024-11-14 15:54:00|||||||||2
1731599650000|2024-11-14 15:54:10|||||||||1
1731599660000|2024-11-14 15:54:20|||||||||2
1731599690000|2024-11-14 15:54:50|||||||||2
1731599710000|2024-11-14 15:55:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|3
1731599720000|2024-11-14 15:55:20|||||||||1
1731599730000|2024-11-14 15:55:30|||||||||1
1731599740000|2024-11-14 15:55:40|||||||||2
1731599750000|2024-11-14 15:55:50|||||||||1
1731599760000|2024-11-14 15:56:00|||||||||50
1731599780000|2024-11-14 15:56:20|||||||||2
1731599790000|2024-11-14 15:56:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|5
1731599800000|2024-11-14 15:56:40|||||||||1
1731599810000|2024-11-14 15:56:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|6
1731599820000|2024-11-14 15:57:00|||||||||1
1731599840000|2024-11-14 15:57:20|||||||||7
1731599850000|2024-11-14 15:57:30|||||||||1
1731599860000|2024-11-14 15:57:40|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|9
1731599890000|2024-11-14 15:58:10|||||||||1
1731599900000|2024-11-14 15:58:20|||||||||3
1731599910000|2024-11-14 15:58:30|||||||||2
1731599930000|2024-11-14 15:58:50|||||||||1
1731599940000|2024-11-14 15:59:00|||||||||1
1731599950000|2024-11-14 15:59:10|||||||||1
1731599960000|2024-11-14 15:59:20|||||||||4
1731599970000|2024-11-14 15:59:30|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|111
1731599990000|2024-11-14 15:59:50|||||||||6
1731600010000|2024-11-14 16:00:10|||||||||1
1731600020000|2024-11-14 16:00:20|||||||||1
1731600030000|2024-11-14 16:00:30|||||||||14
1731600040000|2024-11-14 16:00:40|||||||||1
1731600050000|2024-11-14 16:00:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|56
1731600060000|2024-11-14 16:01:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1731600080000|2024-11-14 16:01:20|||||||||2
1731600090000|2024-11-14 16:01:30|||||||||1
1731600100000|2024-11-14 16:01:40|||||||||3
1731600110000|2024-11-14 16:01:50|||||||||2
1731600120000|2024-11-14 16:02:00|||||||||3
1731600140000|2024-11-14 16:02:20|||||||||1
1731600150000|2024-11-14 16:02:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|9
1731600160000|2024-11-14 16:02:40|||||||||1
1731600170000|2024-11-14 16:02:50|||||||||3
1731600190000|2024-11-14 16:03:10|||||||||2
1731600210000|2024-11-14 16:03:30|||||||||1
1731600220000|2024-11-14 16:03:40|||||||||2
1731600240000|2024-11-14 16:04:00|||||||||1
1731600250000|2024-11-14 16:04:10|||||||||2
1731600260000|2024-11-14 16:04:20|||||||||3
1731600280000|2024-11-14 16:04:40|||||||||4
1731600290000|2024-11-14 16:04:50|||||||||1
1731600310000|2024-11-14 16:05:10|||||||||3
1731600320000|2024-11-14 16:05:20|||||||||3
1731600330000|2024-11-14 16:05:30|||||||||1
1731600340000|2024-11-14 16:05:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|6
1731600350000|2024-11-14 16:05:50|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|9
1731600360000|2024-11-14 16:06:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|2
1731600370000|2024-11-14 16:06:10|16.28|16.2|16.28|16.2|16.28|16.2|16.27|16.19|0
1731600380000|2024-11-14 16:06:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|2
1731600390000|2024-11-14 16:06:30|||||||||1
1731600400000|2024-11-14 16:06:40|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|5
1731600410000|2024-11-14 16:06:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|3
1731600420000|2024-11-14 16:07:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|2
1731600430000|2024-11-14 16:07:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1731600440000|2024-11-14 16:07:20|||||||||9
1731600460000|2024-11-14 16:07:40|||||||||1
1731600470000|2024-11-14 16:07:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|1
1731600480000|2024-11-14 16:08:00|||||||||2
1731600490000|2024-11-14 16:08:10|16.27|16.19|16.27|16.19|16.27|16.19|16.25|16.17|1
1731600510000|2024-11-14 16:08:30|||||||||1
1731600520000|2024-11-14 16:08:40|||||||||3
1731600540000|2024-11-14 16:09:00|||||||||2
1731600560000|2024-11-14 16:09:20|||||||||1
1731600570000|2024-11-14 16:09:30|||||||||2
1731600590000|2024-11-14 16:09:50|||||||||2
1731600600000|2024-11-14 16:10:00|||||||||2
1731600610000|2024-11-14 16:10:10|||||||||1
1731600620000|2024-11-14 16:10:20|||||||||1
1731600630000|2024-11-14 16:10:30|||||||||1
1731600640000|2024-11-14 16:10:40|||||||||2
1731600650000|2024-11-14 16:10:50|||||||||20
1731600660000|2024-11-14 16:11:00|||||||||1
1731600670000|2024-11-14 16:11:10|||||||||1
1731600680000|2024-11-14 16:11:20|||||||||2
1731600690000|2024-11-14 16:11:30|||||||||1
1731600700000|2024-11-14 16:11:40|||||||||3
1731600710000|2024-11-14 16:11:50|||||||||2
1731600740000|2024-11-14 16:12:20|||||||||1
1731600750000|2024-11-14 16:12:30|||||||||4
1731600760000|2024-11-14 16:12:40|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|1
1731600790000|2024-11-14 16:13:10|||||||||2
1731600800000|2024-11-14 16:13:20|||||||||1
1731600810000|2024-11-14 16:13:30|||||||||2
1731600830000|2024-11-14 16:13:50|||||||||1
1731600840000|2024-11-14 16:14:00|||||||||1
1731600850000|2024-11-14 16:14:10|||||||||2
1731600860000|2024-11-14 16:14:20|||||||||1
1731600880000|2024-11-14 16:14:40|||||||||1
1731600890000|2024-11-14 16:14:50|||||||||8
1731600970000|2024-11-14 16:16:10|||||||||3
1731600980000|2024-11-14 16:16:20|||||||||2
1731600990000|2024-11-14 16:16:30|||||||||303
1731601000000|2024-11-14 16:16:40|||||||||3
1731601040000|2024-11-14 16:17:20|||||||||3
1731601060000|2024-11-14 16:17:40|||||||||245
1731601090000|2024-11-14 16:18:10|||||||||244
1731601120000|2024-11-14 16:18:40|||||||||2
1731601140000|2024-11-14 16:19:00|||||||||4
1731601180000|2024-11-14 16:19:40|||||||||12
1731601200000|2024-11-14 16:20:00|||||||||1
1731601210000|2024-11-14 16:20:10|||||||||8
1731601220000|2024-11-14 16:20:20|||||||||3
1731601230000|2024-11-14 16:20:30|||||||||3
1731601260000|2024-11-14 16:21:00|||||||||435
1731601270000|2024-11-14 16:21:10|||||||||51
1731601300000|2024-11-14 16:21:40|||||||||2
1731601320000|2024-11-14 16:22:00|||||||||2
1731601330000|2024-11-14 16:22:10|||||||||3
1731601340000|2024-11-14 16:22:20|||||||||7
1731601350000|2024-11-14 16:22:30|||||||||2
1731601370000|2024-11-14 16:22:50|||||||||3
1731601380000|2024-11-14 16:23:00|||||||||1
1731601390000|2024-11-14 16:23:10|||||||||22
1731601420000|2024-11-14 16:23:40|||||||||5
1731601430000|2024-11-14 16:23:50|||||||||1
1731601440000|2024-11-14 16:24:00|||||||||2
1731601450000|2024-11-14 16:24:10|||||||||3
1731601460000|2024-11-14 16:24:20|||||||||2
1731601490000|2024-11-14 16:24:50|||||||||2
1731601500000|2024-11-14 16:25:00|||||||||2
1731601510000|2024-11-14 16:25:10|||||||||12
1731601540000|2024-11-14 16:25:40|||||||||6
1731601550000|2024-11-14 16:25:50|||||||||3
1731601560000|2024-11-14 16:26:00|||||||||20
1731601570000|2024-11-14 16:26:10|||||||||8
1731601580000|2024-11-14 16:26:20|||||||||4
1731601590000|2024-11-14 16:26:30|||||||||1
1731601610000|2024-11-14 16:26:50|||||||||11
1731601620000|2024-11-14 16:27:00|||||||||2
1731601630000|2024-11-14 16:27:10|||||||||2
1731601640000|2024-11-14 16:27:20|||||||||15
1731601650000|2024-11-14 16:27:30|||||||||1
1731601660000|2024-11-14 16:27:40|||||||||2
1731601670000|2024-11-14 16:27:50|||||||||1
1731601680000|2024-11-14 16:28:00|||||||||2
1731601690000|2024-11-14 16:28:10|||||||||17
1731601700000|2024-11-14 16:28:20|||||||||27
1731601710000|2024-11-14 16:28:30|||||||||22
1731601720000|2024-11-14 16:28:40|||||||||26
1731601730000|2024-11-14 16:28:50|||||||||35
1731601740000|2024-11-14 16:29:00|||||||||14
1731601750000|2024-11-14 16:29:10|||||||||10
1731601760000|2024-11-14 16:29:20|||||||||13
1731601770000|2024-11-14 16:29:30|||||||||14
1731601780000|2024-11-14 16:29:40|||||||||12
1731601790000|2024-11-14 16:29:50|||||||||54
1731601800000|2024-11-14 16:30:00|||||||||1
1731601810000|2024-11-14 16:30:10|||||||||56
1731601820000|2024-11-14 16:30:20|||||||||186
1731601830000|2024-11-14 16:30:30|||||||||1
1731601840000|2024-11-14 16:30:40|||||||||5
1731601850000|2024-11-14 16:30:50|||||||||1
1731601890000|2024-11-14 16:31:30|||||||||1
1731601900000|2024-11-14 16:31:40|||||||||3
1731601950000|2024-11-14 16:32:30|||||||||1
1731601960000|2024-11-14 16:32:40|||||||||5
1731601970000|2024-11-14 16:32:50|||||||||3
1731602020000|2024-11-14 16:33:40|||||||||1
1731602040000|2024-11-14 16:34:00|||||||||1
1731602050000|2024-11-14 16:34:10|||||||||3
1731602080000|2024-11-14 16:34:40|16.28|16.2|16.23|16.15|16.28|16.2|16.23|16.15|44
1731602090000|2024-11-14 16:34:50|||||||||2
1731602110000|2024-11-14 16:35:10|||||||||2
1731602140000|2024-11-14 16:35:40|||||||||3
1731602150000|2024-11-14 16:35:50|||||||||1
1731602240000|2024-11-14 16:37:20|||||||||3
1731602310000|2024-11-14 16:38:30|||||||||1
1731602340000|2024-11-14 16:39:00|||||||||2
1731602400000|2024-11-14 16:40:00|||||||||2
1731602450000|2024-11-14 16:40:50|||||||||2
1731602480000|2024-11-14 16:41:20|||||||||2
1731602500000|2024-11-14 16:41:40|||||||||1
1731602540000|2024-11-14 16:42:20|||||||||1
1731602580000|2024-11-14 16:43:00|||||||||3
1731602600000|2024-11-14 16:43:20|||||||||32
1731602610000|2024-11-14 16:43:30|||||||||34
1731602620000|2024-11-14 16:43:40|||||||||4
1731602660000|2024-11-14 16:44:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|16
1731602670000|2024-11-14 16:44:30|||||||||2
1731602790000|2024-11-14 16:46:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|211
1731602800000|2024-11-14 16:46:40|16.31|16.23|16.29|16.21|16.33|16.25|16.29|16.21|0
1731602850000|2024-11-14 16:47:30|||||||||1
1731602880000|2024-11-14 16:48:00|||||||||2
1731602910000|2024-11-14 16:48:30|||||||||2
1731602930000|2024-11-14 16:48:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|53
1731602970000|2024-11-14 16:49:30|||||||||75
1731603000000|2024-11-14 16:50:00|||||||||15
1731603020000|2024-11-14 16:50:20|||||||||2
1731603040000|2024-11-14 16:50:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|23
1731603060000|2024-11-14 16:51:00|16.31|16.23|16.31|16.23|16.31|16.23|16.29|16.21|0
1731603070000|2024-11-14 16:51:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731603080000|2024-11-14 16:51:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|7
1731603090000|2024-11-14 16:51:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|33
1731603100000|2024-11-14 16:51:40|16.33|16.25|16.33|16.25|16.34|16.26|16.33|16.25|0
1731603130000|2024-11-14 16:52:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|6
1731603210000|2024-11-14 16:53:30|||||||||1
1731603270000|2024-11-14 16:54:30|||||||||2
1731603310000|2024-11-14 16:55:10|||||||||1
1731603330000|2024-11-14 16:55:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|94
1731603420000|2024-11-14 16:57:00|||||||||3
1731603490000|2024-11-14 16:58:10|||||||||1
1731603510000|2024-11-14 16:58:30|||||||||1
1731603530000|2024-11-14 16:58:50|||||||||1
1731603540000|2024-11-14 16:59:00|||||||||1
1731603590000|2024-11-14 16:59:50|||||||||3
1731603620000|2024-11-14 17:00:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|4
1731603660000|2024-11-14 17:01:00|||||||||200
1731603670000|2024-11-14 17:01:10|||||||||1
1731603740000|2024-11-14 17:02:20|||||||||13
1731603760000|2024-11-14 17:02:40|||||||||10
1731603790000|2024-11-14 17:03:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|7
1731603810000|2024-11-14 17:03:30|||||||||3
1731604050000|2024-11-14 17:07:30|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|116
1731604100000|2024-11-14 17:08:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|4
1731604110000|2024-11-14 17:08:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731604120000|2024-11-14 17:08:40|16.33|16.25|16.31|16.23|16.33|16.25|16.31|16.23|0
1731604130000|2024-11-14 17:08:50|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|1
1731604140000|2024-11-14 17:09:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731604160000|2024-11-14 17:09:20|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1731604180000|2024-11-14 17:09:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731604190000|2024-11-14 17:09:50|16.33|16.25|16.33|16.25|16.33|16.25|16.31|16.23|0
1731604200000|2024-11-14 17:10:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731604210000|2024-11-14 17:10:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731604270000|2024-11-14 17:11:10|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1731604300000|2024-11-14 17:11:40|||||||||1
1731604310000|2024-11-14 17:11:50|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1731604380000|2024-11-14 17:13:00|||||||||3
1731604410000|2024-11-14 17:13:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1731604430000|2024-11-14 17:13:50|||||||||1
1731604450000|2024-11-14 17:14:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|21
1731604480000|2024-11-14 17:14:40|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1731604490000|2024-11-14 17:14:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731604530000|2024-11-14 17:15:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731604550000|2024-11-14 17:15:50|16.29|16.21|16.34|16.26|16.34|16.26|16.29|16.21|12
1731604910000|2024-11-14 17:21:50|||||||||30
1731604990000|2024-11-14 17:23:10|||||||||1
1731605250000|2024-11-14 17:27:30|||||||||1
1731605260000|2024-11-14 17:27:40|||||||||1
1731605270000|2024-11-14 17:27:50|||||||||1
1731605290000|2024-11-14 17:28:10|||||||||12
1731605450000|2024-11-14 17:30:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|24
1731605470000|2024-11-14 17:31:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|4
1731605580000|2024-11-14 17:33:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|3
1731605590000|2024-11-14 17:33:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|6
1731605610000|2024-11-14 17:33:30|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|11
1731605670000|2024-11-14 17:34:30|||||||||10
1731605690000|2024-11-14 17:34:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|14
1731605720000|2024-11-14 17:35:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1731605770000|2024-11-14 17:36:10|16.34|16.26|16.34|16.26|16.34|16.26|16.33|16.25|20
1731605780000|2024-11-14 17:36:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|1
1731605790000|2024-11-14 17:36:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731605810000|2024-11-14 17:36:50|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731605830000|2024-11-14 17:37:10|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1731605840000|2024-11-14 17:37:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731605860000|2024-11-14 17:37:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731605910000|2024-11-14 17:38:30|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|10
1731605970000|2024-11-14 17:39:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731605980000|2024-11-14 17:39:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731606010000|2024-11-14 17:40:10|||||||||1
1731606080000|2024-11-14 17:41:20|16.31|16.23|16.33|16.25|16.33|16.25|16.31|16.23|0
1731606120000|2024-11-14 17:42:00|||||||||9
1731606170000|2024-11-14 17:42:50|||||||||11
1731606200000|2024-11-14 17:43:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|6
1731606240000|2024-11-14 17:44:00|||||||||1
1731606270000|2024-11-14 17:44:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|6
1731606280000|2024-11-14 17:44:40|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|0
1731606310000|2024-11-14 17:45:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|30
1731606340000|2024-11-14 17:45:40|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|20
1731606350000|2024-11-14 17:45:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731606420000|2024-11-14 17:47:00|16.38|16.3|16.34|16.26|16.38|16.3|16.34|16.26|0
1731606430000|2024-11-14 17:47:10|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1731606440000|2024-11-14 17:47:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1731606450000|2024-11-14 17:47:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|3
1731606470000|2024-11-14 17:47:50|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1731606480000|2024-11-14 17:48:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731606510000|2024-11-14 17:48:30|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731606530000|2024-11-14 17:48:50|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|0
1731606550000|2024-11-14 17:49:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|1
1731606560000|2024-11-14 17:49:20|16.48|16.4|16.48|16.4|16.49|16.41|16.48|16.4|25
1731606570000|2024-11-14 17:49:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|57
1731606600000|2024-11-14 17:50:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|5
1731606610000|2024-11-14 17:50:10|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|0
1731606620000|2024-11-14 17:50:20|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|0
1731606630000|2024-11-14 17:50:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1731606660000|2024-11-14 17:51:00|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|2
1731606670000|2024-11-14 17:51:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731606690000|2024-11-14 17:51:30|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|0
1731606750000|2024-11-14 17:52:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|4
1731606780000|2024-11-14 17:53:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|1
1731606790000|2024-11-14 17:53:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|8
1731606940000|2024-11-14 17:55:40|||||||||1
1731607020000|2024-11-14 17:57:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|2
1731607030000|2024-11-14 17:57:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731607040000|2024-11-14 17:57:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|4
1731607050000|2024-11-14 17:57:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731607110000|2024-11-14 17:58:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|3
1731607130000|2024-11-14 17:58:50|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731607210000|2024-11-14 18:00:10|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1731607220000|2024-11-14 18:00:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731607240000|2024-11-14 18:00:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1731607270000|2024-11-14 18:01:10|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731607320000|2024-11-14 18:02:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731607330000|2024-11-14 18:02:10|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|0
1731607350000|2024-11-14 18:02:30|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1731607380000|2024-11-14 18:03:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731607420000|2024-11-14 18:03:40|||||||||4
1731607450000|2024-11-14 18:04:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731607500000|2024-11-14 18:05:00|||||||||6
1731607810000|2024-11-14 18:10:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|37
1731608100000|2024-11-14 18:15:00|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1731608110000|2024-11-14 18:15:10|16.24|16.16|16.26|16.18|16.26|16.18|16.23|16.15|4
1731608130000|2024-11-14 18:15:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731608140000|2024-11-14 18:15:40|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|4
1731608150000|2024-11-14 18:15:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731608160000|2024-11-14 18:16:00|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1731608170000|2024-11-14 18:16:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1731608180000|2024-11-14 18:16:20|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|0
1731608200000|2024-11-14 18:16:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731608210000|2024-11-14 18:16:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1731608220000|2024-11-14 18:17:00|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|0
1731608230000|2024-11-14 18:17:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731608250000|2024-11-14 18:17:30|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1731608300000|2024-11-14 18:18:20|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1731608320000|2024-11-14 18:18:40|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|0
1731608360000|2024-11-14 18:19:20|16.28|16.2|16.26|16.18|16.28|16.2|16.26|16.18|0
1731608400000|2024-11-14 18:20:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731608460000|2024-11-14 18:21:00|||||||||40
1731608740000|2024-11-14 18:25:40|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|6
1731608750000|2024-11-14 18:25:50|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|0
1731608780000|2024-11-14 18:26:20|||||||||22
1731608860000|2024-11-14 18:27:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|4
1731608950000|2024-11-14 18:29:10|16.26|16.18|16.28|16.2|16.28|16.2|16.26|16.18|0
1731608970000|2024-11-14 18:29:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|9
1731609040000|2024-11-14 18:30:40|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1731609130000|2024-11-14 18:32:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731609150000|2024-11-14 18:32:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731609400000|2024-11-14 18:36:40|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1731609430000|2024-11-14 18:37:10|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|0
1731609710000|2024-11-14 18:41:50|||||||||2
1731609720000|2024-11-14 18:42:00|||||||||1
1731610390000|2024-11-14 18:53:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|4
1731610450000|2024-11-14 18:54:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1731610470000|2024-11-14 18:54:30|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|6
1731610570000|2024-11-14 18:56:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731610640000|2024-11-14 18:57:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|2
1731610690000|2024-11-14 18:58:10|16.47|16.39|16.44|16.36|16.47|16.39|16.44|16.36|27
1731610700000|2024-11-14 18:58:20|16.47|16.39|16.46|16.38|16.47|16.39|16.44|16.36|2
1731610710000|2024-11-14 18:58:30|16.49|16.41|16.44|16.36|16.49|16.41|16.44|16.36|12
1731610820000|2024-11-14 19:00:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|8
1731610830000|2024-11-14 19:00:30|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|0
1731610840000|2024-11-14 19:00:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731610860000|2024-11-14 19:01:00|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|0
1731610870000|2024-11-14 19:01:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731610940000|2024-11-14 19:02:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|11
1731610970000|2024-11-14 19:02:50|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|0
1731610990000|2024-11-14 19:03:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731611000000|2024-11-14 19:03:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731611080000|2024-11-14 19:04:40|||||||||13
1731611100000|2024-11-14 19:05:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1731611410000|2024-11-14 19:10:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731611440000|2024-11-14 19:10:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731611460000|2024-11-14 19:11:00|16.34|16.26|16.33|16.25|16.34|16.26|16.33|16.25|0
1731611510000|2024-11-14 19:11:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731611810000|2024-11-14 19:16:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|13
1731611820000|2024-11-14 19:17:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|4
1731612070000|2024-11-14 19:21:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731612080000|2024-11-14 19:21:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731612320000|2024-11-14 19:25:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|10
1731612400000|2024-11-14 19:26:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731612410000|2024-11-14 19:26:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731612420000|2024-11-14 19:27:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1731612440000|2024-11-14 19:27:20|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|5
1731612800000|2024-11-14 19:33:20|||||||||1
1731613080000|2024-11-14 19:38:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731613100000|2024-11-14 19:38:20|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|7
1731613210000|2024-11-14 19:40:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|15
1731613250000|2024-11-14 19:40:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|18
1731613610000|2024-11-14 19:46:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|33
1731613650000|2024-11-14 19:47:30|||||||||11
1731613770000|2024-11-14 19:49:30|16.23|16.15|16.19|16.11|16.23|16.15|16.19|16.11|3
1731613860000|2024-11-14 19:51:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731613880000|2024-11-14 19:51:20|||||||||8
1731613930000|2024-11-14 19:52:10|||||||||1
1731614180000|2024-11-14 19:56:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|2
1731614190000|2024-11-14 19:56:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731614200000|2024-11-14 19:56:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731614210000|2024-11-14 19:56:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|0
1731614220000|2024-11-14 19:57:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1731614400000|2024-11-14 20:00:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|27
1731614410000|2024-11-14 20:00:10|16.19|16.11|16.19|16.11|16.24|16.16|16.19|16.11|9
1731614450000|2024-11-14 20:00:50|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|0
1731614530000|2024-11-14 20:02:10|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|0
1731614540000|2024-11-14 20:02:20|||||||||26
1731614600000|2024-11-14 20:03:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1731614610000|2024-11-14 20:03:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1731614630000|2024-11-14 20:03:50|16.26|16.18|16.29|16.21|16.29|16.21|16.26|16.18|1
1731614680000|2024-11-14 20:04:40|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|0
1731614730000|2024-11-14 20:05:30|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731614740000|2024-11-14 20:05:40|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|0
1731614750000|2024-11-14 20:05:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|5
1731614760000|2024-11-14 20:06:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|0
1731614770000|2024-11-14 20:06:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731614790000|2024-11-14 20:06:30|||||||||1
1731614810000|2024-11-14 20:06:50|16.41|16.33|16.44|16.36|16.44|16.36|16.39|16.31|0
1731614820000|2024-11-14 20:07:00|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|6
1731614830000|2024-11-14 20:07:10|16.44|16.36|16.44|16.36|16.44|16.36|16.41|16.33|0
1731614840000|2024-11-14 20:07:20|||||||||4
1731614850000|2024-11-14 20:07:30|||||||||1
1731614870000|2024-11-14 20:07:50|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731614900000|2024-11-14 20:08:20|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|0
1731614920000|2024-11-14 20:08:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731614930000|2024-11-14 20:08:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731614940000|2024-11-14 20:09:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|1
1731614970000|2024-11-14 20:09:30|||||||||9
1731614980000|2024-11-14 20:09:40|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1731614990000|2024-11-14 20:09:50|16.39|16.31|16.39|16.31|16.39|16.31|16.36|16.28|0
1731615000000|2024-11-14 20:10:00|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|0
1731615090000|2024-11-14 20:11:30|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|0
1731615160000|2024-11-14 20:12:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731615170000|2024-11-14 20:12:50|16.34|16.26|16.39|16.31|16.39|16.31|16.34|16.26|0
1731615180000|2024-11-14 20:13:00|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|0
1731615300000|2024-11-14 20:15:00|||||||||3
1731615320000|2024-11-14 20:15:20|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|0
1731615330000|2024-11-14 20:15:30|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731615380000|2024-11-14 20:16:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731615390000|2024-11-14 20:16:30|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|0
1731615400000|2024-11-14 20:16:40|16.34|16.26|16.29|16.21|16.34|16.26|16.29|16.21|0
1731615600000|2024-11-14 20:20:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|5
1731615620000|2024-11-14 20:20:20|||||||||5
1731615680000|2024-11-14 20:21:20|16.36|16.28|16.36|16.28|16.39|16.31|16.36|16.28|0
1731615690000|2024-11-14 20:21:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731615730000|2024-11-14 20:22:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731615740000|2024-11-14 20:22:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731615780000|2024-11-14 20:23:00|||||||||1
1731615840000|2024-11-14 20:24:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1731615850000|2024-11-14 20:24:10|16.34|16.26|16.34|16.26|16.34|16.26|16.31|16.23|0
1731615960000|2024-11-14 20:26:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731615970000|2024-11-14 20:26:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731615980000|2024-11-14 20:26:20|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|0
1731616030000|2024-11-14 20:27:10|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731616040000|2024-11-14 20:27:20|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731616130000|2024-11-14 20:28:50|||||||||1
1731616180000|2024-11-14 20:29:40|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1731616200000|2024-11-14 20:30:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1731616230000|2024-11-14 20:30:30|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|0
1731616340000|2024-11-14 20:32:20|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|0
1731616360000|2024-11-14 20:32:40|||||||||4
1731616460000|2024-11-14 20:34:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731616540000|2024-11-14 20:35:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|3
1731616560000|2024-11-14 20:36:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731616580000|2024-11-14 20:36:20|||||||||2
1731616590000|2024-11-14 20:36:30|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731616660000|2024-11-14 20:37:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731616670000|2024-11-14 20:37:50|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|0
1731616780000|2024-11-14 20:39:40|16.36|16.28|16.34|16.26|16.39|16.31|16.34|16.26|0
1731616850000|2024-11-14 20:40:50|||||||||3
1731616910000|2024-11-14 20:41:50|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731616940000|2024-11-14 20:42:20|16.39|16.31|16.39|16.31|16.39|16.31|16.36|16.28|0
1731616960000|2024-11-14 20:42:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1731616970000|2024-11-14 20:42:50|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|0
1731616980000|2024-11-14 20:43:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731617040000|2024-11-14 20:44:00|||||||||3
1731617080000|2024-11-14 20:44:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1731617090000|2024-11-14 20:44:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731617160000|2024-11-14 20:46:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731617210000|2024-11-14 20:46:50|||||||||1
1731617230000|2024-11-14 20:47:10|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1731617250000|2024-11-14 20:47:30|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|0
1731617260000|2024-11-14 20:47:40|||||||||15
1731617330000|2024-11-14 20:48:50|16.44|16.36|16.44|16.36|16.44|16.36|16.39|16.31|0
1731617340000|2024-11-14 20:49:00|||||||||15
1731617400000|2024-11-14 20:50:00|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|5
1731617410000|2024-11-14 20:50:10|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731617460000|2024-11-14 20:51:00|||||||||3
1731617490000|2024-11-14 20:51:30|||||||||26
1731617520000|2024-11-14 20:52:00|||||||||10
1731617650000|2024-11-14 20:54:10|||||||||15
1731617700000|2024-11-14 20:55:00|||||||||5
1731617710000|2024-11-14 20:55:10|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731617720000|2024-11-14 20:55:20|||||||||6
1731617730000|2024-11-14 20:55:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1731617740000|2024-11-14 20:55:40|16.39|16.31|16.39|16.31|16.41|16.33|16.39|16.31|0
1731617750000|2024-11-14 20:55:50|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731617760000|2024-11-14 20:56:00|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|0
1731617770000|2024-11-14 20:56:10|||||||||65
1731617790000|2024-11-14 20:56:30|||||||||35
1731617830000|2024-11-14 20:57:10|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|10
1731617850000|2024-11-14 20:57:30|16.41|16.33|16.44|16.36|16.44|16.36|16.41|16.33|0
1731617880000|2024-11-14 20:58:00|||||||||1
1731617940000|2024-11-14 20:59:00|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|51
1731617950000|2024-11-14 20:59:10|||||||||20
1731617960000|2024-11-14 20:59:20|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731617970000|2024-11-14 20:59:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1731617980000|2024-11-14 20:59:40|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|16
1731617990000|2024-11-14 20:59:50|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1731618000000|2024-11-14 21:00:00|16.43|16.35|16.54|16.24|16.54|16.35|16.43|16.24|0
1731629700000|2024-11-15 00:15:00|16.55|16.25|16.55|16.25|16.55|16.25|16.55|16.25|0
1731630000000|2024-11-15 00:20:00|16.57|16.27|16.58|16.28|16.58|16.28|16.57|16.27|0
1731631630000|2024-11-15 00:47:10|16.56|16.26|16.56|16.26|16.56|16.26|16.56|16.26|0
1731632840000|2024-11-15 01:07:20|16.54|16.29|16.54|16.29|16.54|16.29|16.54|16.29|0
1731632860000|2024-11-15 01:07:40|16.58|16.33|16.58|16.33|16.58|16.33|16.58|16.33|0
1731632870000|2024-11-15 01:07:50|16.56|16.31|16.56|16.31|16.56|16.31|16.56|16.31|0
1731633650000|2024-11-15 01:20:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731633660000|2024-11-15 01:21:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731637400000|2024-11-15 02:23:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731637410000|2024-11-15 02:23:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731637770000|2024-11-15 02:29:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731637780000|2024-11-15 02:29:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731637990000|2024-11-15 02:33:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731638010000|2024-11-15 02:33:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731638770000|2024-11-15 02:46:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731638790000|2024-11-15 02:46:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731639330000|2024-11-15 02:55:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731639510000|2024-11-15 02:58:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1731639610000|2024-11-15 03:00:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731639760000|2024-11-15 03:02:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1731639860000|2024-11-15 03:04:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|1
1731639930000|2024-11-15 03:05:30|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|1
1731639990000|2024-11-15 03:06:30|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|1
1731641420000|2024-11-15 03:30:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1731641450000|2024-11-15 03:30:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|2
1731641500000|2024-11-15 03:31:40|16.58|16.33|16.58|16.33|16.58|16.33|16.58|16.33|2
1731641550000|2024-11-15 03:32:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731641630000|2024-11-15 03:33:50|16.56|16.31|16.56|16.31|16.56|16.31|16.56|16.31|0
1731641680000|2024-11-15 03:34:40|16.54|16.29|16.54|16.29|16.56|16.31|16.54|16.29|2
1731642220000|2024-11-15 03:43:40|16.51|16.26|16.51|16.26|16.51|16.26|16.51|16.26|0
1731643400000|2024-11-15 04:03:20|16.52|16.27|16.52|16.27|16.52|16.27|16.52|16.27|0
1731644080000|2024-11-15 04:14:40|16.54|16.29|16.54|16.29|16.54|16.29|16.54|16.29|0
1731644110000|2024-11-15 04:15:10|16.52|16.27|16.52|16.27|16.52|16.27|16.52|16.27|0
1731644170000|2024-11-15 04:16:10|16.54|16.29|16.54|16.29|16.54|16.29|16.54|16.29|0
1731644250000|2024-11-15 04:17:30|16.52|16.27|16.52|16.27|16.52|16.27|16.52|16.27|0
1731644330000|2024-11-15 04:18:50|16.54|16.29|16.54|16.29|16.54|16.29|16.54|16.29|0
1731644350000|2024-11-15 04:19:10|16.52|16.27|16.52|16.27|16.52|16.27|16.52|16.27|0
1731647090000|2024-11-15 05:04:50|16.51|16.26|16.52|16.27|16.52|16.27|16.51|16.26|0
1731647100000|2024-11-15 05:05:00|16.51|16.26|16.51|16.26|16.51|16.26|16.51|16.26|0
1731648540000|2024-11-15 05:29:00|16.44|16.36|16.51|16.26|16.51|16.36|16.44|16.26|1
1731649620000|2024-11-15 05:47:00|16.43|16.35|16.56|16.31|16.56|16.35|16.43|16.31|0
1731649700000|2024-11-15 05:48:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731650360000|2024-11-15 05:59:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1731650880000|2024-11-15 06:08:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|2
1731650910000|2024-11-15 06:08:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1731650930000|2024-11-15 06:08:50|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|0
1731651000000|2024-11-15 06:10:00|16.53|16.45|16.56|16.48|16.56|16.48|16.53|16.45|0
1731651040000|2024-11-15 06:10:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731651060000|2024-11-15 06:11:00|16.56|16.48|16.56|16.48|16.56|16.48|16.53|16.45|0
1731651800000|2024-11-15 06:23:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1731651810000|2024-11-15 06:23:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1731651900000|2024-11-15 06:25:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1731651910000|2024-11-15 06:25:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1731652170000|2024-11-15 06:29:30|||||||||1
1731652620000|2024-11-15 06:37:00|16.64|16.39|16.56|16.48|16.64|16.48|16.56|16.39|0
1731652970000|2024-11-15 06:42:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1731653230000|2024-11-15 06:47:10|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1731654000000|2024-11-15 07:00:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1731654070000|2024-11-15 07:01:10|16.63|16.55|16.63|16.55|16.63|16.55|16.61|16.53|2
1731654130000|2024-11-15 07:02:10|16.58|16.5|16.61|16.53|16.61|16.53|16.58|16.5|0
1731654150000|2024-11-15 07:02:30|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|0
1731654450000|2024-11-15 07:07:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|1
1731654710000|2024-11-15 07:11:50|||||||||1
1731654860000|2024-11-15 07:14:20|||||||||5
1731654920000|2024-11-15 07:15:20|||||||||1
1731655130000|2024-11-15 07:18:50|||||||||13
1731655540000|2024-11-15 07:25:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|28
1731655550000|2024-11-15 07:25:50|||||||||2
1731655620000|2024-11-15 07:27:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1731655630000|2024-11-15 07:27:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1731656420000|2024-11-15 07:40:20|16.68|16.6|16.69|16.61|16.69|16.61|16.68|16.6|4
1731656550000|2024-11-15 07:42:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|15
1731657560000|2024-11-15 07:59:20|||||||||1
1731657600000|2024-11-15 08:00:00|||||||||2
1731657610000|2024-11-15 08:00:10|||||||||2
1731657620000|2024-11-15 08:00:20|16.63|16.55|16.59|16.51|16.63|16.55|16.59|16.51|15
1731657630000|2024-11-15 08:00:30|||||||||3
1731657660000|2024-11-15 08:01:00|||||||||2
1731657670000|2024-11-15 08:01:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1731657680000|2024-11-15 08:01:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1731657690000|2024-11-15 08:01:30|||||||||3
1731657720000|2024-11-15 08:02:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1731657730000|2024-11-15 08:02:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|3
1731657740000|2024-11-15 08:02:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|6
1731657750000|2024-11-15 08:02:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|24
1731657870000|2024-11-15 08:04:30|||||||||4
1731657930000|2024-11-15 08:05:30|||||||||3
1731658010000|2024-11-15 08:06:50|||||||||50
1731658020000|2024-11-15 08:07:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|36
1731658030000|2024-11-15 08:07:10|||||||||24
1731658100000|2024-11-15 08:08:20|||||||||21
1731658130000|2024-11-15 08:08:50|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|41
1731658140000|2024-11-15 08:09:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|3
1731658150000|2024-11-15 08:09:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|18
1731658160000|2024-11-15 08:09:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731658170000|2024-11-15 08:09:30|16.74|16.66|16.7|16.62|16.74|16.66|16.7|16.62|0
1731658190000|2024-11-15 08:09:50|||||||||7
1731658200000|2024-11-15 08:10:00|||||||||1
1731658240000|2024-11-15 08:10:40|||||||||1
1731658270000|2024-11-15 08:11:10|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|34
1731658280000|2024-11-15 08:11:20|||||||||1
1731658290000|2024-11-15 08:11:30|16.73|16.65|16.7|16.62|16.73|16.65|16.7|16.62|129
1731658300000|2024-11-15 08:11:40|||||||||25
1731658310000|2024-11-15 08:11:50|||||||||1
1731658340000|2024-11-15 08:12:20|||||||||2
1731658360000|2024-11-15 08:12:40|||||||||2
1731658370000|2024-11-15 08:12:50|||||||||4
1731658380000|2024-11-15 08:13:00|||||||||2
1731658390000|2024-11-15 08:13:10|||||||||50
1731658420000|2024-11-15 08:13:40|||||||||1
1731658440000|2024-11-15 08:14:00|||||||||2
1731658470000|2024-11-15 08:14:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|36
1731658480000|2024-11-15 08:14:40|||||||||21
1731658500000|2024-11-15 08:15:00|||||||||2
1731658540000|2024-11-15 08:15:40|||||||||29
1731658560000|2024-11-15 08:16:00|16.6|16.52|16.65|16.57|16.65|16.57|16.6|16.52|33
1731658570000|2024-11-15 08:16:10|16.6|16.52|16.6|16.52|16.63|16.55|16.6|16.52|11
1731658610000|2024-11-15 08:16:50|||||||||1
1731658640000|2024-11-15 08:17:20|||||||||3
1731658650000|2024-11-15 08:17:30|||||||||11
1731658690000|2024-11-15 08:18:10|||||||||17
1731658760000|2024-11-15 08:19:20|||||||||1
1731658780000|2024-11-15 08:19:40|||||||||63
1731658800000|2024-11-15 08:20:00|16.65|16.57|16.6|16.52|16.65|16.57|16.6|16.52|3
1731658860000|2024-11-15 08:21:00|||||||||3
1731658880000|2024-11-15 08:21:20|||||||||3
1731658960000|2024-11-15 08:22:40|||||||||2
1731659030000|2024-11-15 08:23:50|||||||||10
1731659040000|2024-11-15 08:24:00|||||||||2
1731659060000|2024-11-15 08:24:20|||||||||3
1731659070000|2024-11-15 08:24:30|||||||||24
1731659160000|2024-11-15 08:26:00|||||||||2
1731659210000|2024-11-15 08:26:50|||||||||1
1731659220000|2024-11-15 08:27:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|2
1731659230000|2024-11-15 08:27:10|||||||||2
1731659300000|2024-11-15 08:28:20|||||||||2
1731659370000|2024-11-15 08:29:30|16.66|16.58|16.66|16.58|16.7|16.62|16.66|16.58|10
1731659420000|2024-11-15 08:30:20|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|31
1731659430000|2024-11-15 08:30:30|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|28
1731659440000|2024-11-15 08:30:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1731659490000|2024-11-15 08:31:30|||||||||1
1731659510000|2024-11-15 08:31:50|||||||||3
1731659560000|2024-11-15 08:32:40|||||||||2
1731659600000|2024-11-15 08:33:20|||||||||50
1731659630000|2024-11-15 08:33:50|||||||||1
1731659640000|2024-11-15 08:34:00|||||||||2
1731659650000|2024-11-15 08:34:10|||||||||3
1731659660000|2024-11-15 08:34:20|||||||||2
1731659670000|2024-11-15 08:34:30|||||||||1
1731659680000|2024-11-15 08:34:40|||||||||11
1731659690000|2024-11-15 08:34:50|||||||||1
1731659700000|2024-11-15 08:35:00|||||||||4
1731659710000|2024-11-15 08:35:10|||||||||1
1731659720000|2024-11-15 08:35:20|||||||||1
1731659730000|2024-11-15 08:35:30|||||||||1
1731659740000|2024-11-15 08:35:40|||||||||1
1731659750000|2024-11-15 08:35:50|||||||||1
1731659760000|2024-11-15 08:36:00|||||||||1
1731659770000|2024-11-15 08:36:10|||||||||1
1731659790000|2024-11-15 08:36:30|||||||||1
1731659810000|2024-11-15 08:36:50|||||||||1
1731659820000|2024-11-15 08:37:00|||||||||1
1731659830000|2024-11-15 08:37:10|||||||||122
1731659840000|2024-11-15 08:37:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|109
1731659870000|2024-11-15 08:37:50|||||||||3
1731659880000|2024-11-15 08:38:00|||||||||262
1731659890000|2024-11-15 08:38:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1731659900000|2024-11-15 08:38:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|5
1731659910000|2024-11-15 08:38:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1731659920000|2024-11-15 08:38:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|40
1731659940000|2024-11-15 08:39:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|3
1731659950000|2024-11-15 08:39:10|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1731659960000|2024-11-15 08:39:20|||||||||2
1731660000000|2024-11-15 08:40:00|16.55|16.47|16.57|16.49|16.59|16.51|16.55|16.47|0
1731660010000|2024-11-15 08:40:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1731660020000|2024-11-15 08:40:20|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|1
1731660030000|2024-11-15 08:40:30|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|0
1731660050000|2024-11-15 08:40:50|||||||||3
1731660060000|2024-11-15 08:41:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|8
1731660090000|2024-11-15 08:41:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|4
1731660100000|2024-11-15 08:41:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1731660120000|2024-11-15 08:42:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|8
1731660150000|2024-11-15 08:42:30|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|9
1731660160000|2024-11-15 08:42:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1731660170000|2024-11-15 08:42:50|16.55|16.47|16.57|16.49|16.6|16.52|16.55|16.47|5
1731660180000|2024-11-15 08:43:00|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1731660190000|2024-11-15 08:43:10|16.59|16.51|16.59|16.51|16.59|16.51|16.57|16.49|0
1731660230000|2024-11-15 08:43:50|||||||||1
1731660260000|2024-11-15 08:44:20|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|2
1731660270000|2024-11-15 08:44:30|||||||||2
1731660290000|2024-11-15 08:44:50|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1731660300000|2024-11-15 08:45:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1731660310000|2024-11-15 08:45:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1731660330000|2024-11-15 08:45:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1731660340000|2024-11-15 08:45:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1731660360000|2024-11-15 08:46:00|||||||||1
1731660370000|2024-11-15 08:46:10|||||||||2
1731660380000|2024-11-15 08:46:20|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1731660390000|2024-11-15 08:46:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1731660400000|2024-11-15 08:46:40|||||||||3
1731660430000|2024-11-15 08:47:10|||||||||4
1731660450000|2024-11-15 08:47:30|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1731660460000|2024-11-15 08:47:40|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|40
1731660500000|2024-11-15 08:48:20|||||||||3
1731660580000|2024-11-15 08:49:40|||||||||53
1731660660000|2024-11-15 08:51:00|||||||||12
1731660670000|2024-11-15 08:51:10|||||||||3
1731660730000|2024-11-15 08:52:10|||||||||2
1731660770000|2024-11-15 08:52:50|||||||||2
1731660790000|2024-11-15 08:53:10|||||||||2
1731660800000|2024-11-15 08:53:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731660810000|2024-11-15 08:53:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|20
1731660820000|2024-11-15 08:53:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|1
1731660840000|2024-11-15 08:54:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|2
1731660850000|2024-11-15 08:54:10|||||||||2
1731660910000|2024-11-15 08:55:10|||||||||2
1731660950000|2024-11-15 08:55:50|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|9
1731660980000|2024-11-15 08:56:20|||||||||2
1731661040000|2024-11-15 08:57:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|3
1731661050000|2024-11-15 08:57:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1731661070000|2024-11-15 08:57:50|||||||||1
1731661090000|2024-11-15 08:58:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|17
1731661100000|2024-11-15 08:58:20|||||||||5
1731661160000|2024-11-15 08:59:20|||||||||3
1731661180000|2024-11-15 08:59:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|25
1731661190000|2024-11-15 08:59:50|||||||||2
1731661240000|2024-11-15 09:00:40|||||||||9
1731661290000|2024-11-15 09:01:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|95
1731661360000|2024-11-15 09:02:40|||||||||7
1731661380000|2024-11-15 09:03:00|||||||||3
1731661490000|2024-11-15 09:04:50|||||||||6
1731661500000|2024-11-15 09:05:00|16.54|16.46|16.5|16.42|16.54|16.46|16.5|16.42|40
1731661590000|2024-11-15 09:06:30|||||||||2
1731661630000|2024-11-15 09:07:10|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1731661640000|2024-11-15 09:07:20|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1731661650000|2024-11-15 09:07:30|||||||||3
1731661680000|2024-11-15 09:08:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731661690000|2024-11-15 09:08:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731661810000|2024-11-15 09:10:10|||||||||2
1731661850000|2024-11-15 09:10:50|||||||||1
1731661870000|2024-11-15 09:11:10|||||||||1
1731661880000|2024-11-15 09:11:20|||||||||1
1731661890000|2024-11-15 09:11:30|||||||||2
1731661940000|2024-11-15 09:12:20|16.54|16.46|16.55|16.47|16.55|16.47|16.5|16.42|39
1731661950000|2024-11-15 09:12:30|16.5|16.42|16.5|16.42|16.53|16.45|16.5|16.42|0
1731661960000|2024-11-15 09:12:40|16.53|16.45|16.5|16.42|16.53|16.45|16.5|16.42|0
1731662010000|2024-11-15 09:13:30|||||||||19
1731662020000|2024-11-15 09:13:40|||||||||4
1731662030000|2024-11-15 09:13:50|||||||||2
1731662090000|2024-11-15 09:14:50|||||||||2
1731662100000|2024-11-15 09:15:00|16.55|16.47|16.53|16.45|16.55|16.47|16.5|16.42|0
1731662110000|2024-11-15 09:15:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1731662190000|2024-11-15 09:16:30|||||||||15
1731662330000|2024-11-15 09:18:50|||||||||3
1731662450000|2024-11-15 09:20:50|||||||||3
1731662520000|2024-11-15 09:22:00|||||||||5
1731662530000|2024-11-15 09:22:10|||||||||12
1731662620000|2024-11-15 09:23:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|2
1731662700000|2024-11-15 09:25:00|||||||||2
1731662710000|2024-11-15 09:25:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731662760000|2024-11-15 09:26:00|||||||||2
1731662810000|2024-11-15 09:26:50|||||||||2
1731662850000|2024-11-15 09:27:30|||||||||11
1731662860000|2024-11-15 09:27:40|||||||||5
1731662930000|2024-11-15 09:28:50|||||||||1
1731662940000|2024-11-15 09:29:00|||||||||2
1731662960000|2024-11-15 09:29:20|||||||||1
1731662980000|2024-11-15 09:29:40|||||||||11
1731662990000|2024-11-15 09:29:50|||||||||2
1731663000000|2024-11-15 09:30:00|||||||||1
1731663030000|2024-11-15 09:30:30|||||||||1
1731663060000|2024-11-15 09:31:00|||||||||1
1731663110000|2024-11-15 09:31:50|||||||||1
1731663140000|2024-11-15 09:32:20|||||||||6
1731663150000|2024-11-15 09:32:30|||||||||3
1731663210000|2024-11-15 09:33:30|||||||||1
1731663250000|2024-11-15 09:34:10|||||||||1
1731663270000|2024-11-15 09:34:30|||||||||55
1731663300000|2024-11-15 09:35:00|||||||||1
1731663320000|2024-11-15 09:35:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731663330000|2024-11-15 09:35:30|||||||||3
1731663460000|2024-11-15 09:37:40|||||||||3
1731663510000|2024-11-15 09:38:30|||||||||3
1731663570000|2024-11-15 09:39:30|||||||||5
1731663580000|2024-11-15 09:39:40|||||||||2
1731663600000|2024-11-15 09:40:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|20
1731663610000|2024-11-15 09:40:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1731663640000|2024-11-15 09:40:40|||||||||1
1731663700000|2024-11-15 09:41:40|16.55|16.47|16.5|16.42|16.55|16.47|16.5|16.42|2
1731663710000|2024-11-15 09:41:50|16.53|16.45|16.5|16.42|16.55|16.47|16.5|16.42|3
1731663730000|2024-11-15 09:42:10|||||||||3
1731663860000|2024-11-15 09:44:20|||||||||10
1731663920000|2024-11-15 09:45:20|||||||||3
1731664000000|2024-11-15 09:46:40|||||||||1
1731664020000|2024-11-15 09:47:00|||||||||1
1731664040000|2024-11-15 09:47:20|||||||||2
1731664090000|2024-11-15 09:48:10|||||||||2
1731664160000|2024-11-15 09:49:20|||||||||2
1731664190000|2024-11-15 09:49:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731664200000|2024-11-15 09:50:00|||||||||15
1731664230000|2024-11-15 09:50:30|||||||||3
1731664370000|2024-11-15 09:52:50|||||||||3
1731664490000|2024-11-15 09:54:50|||||||||1
1731664520000|2024-11-15 09:55:20|||||||||3
1731664620000|2024-11-15 09:57:00|||||||||1
1731664660000|2024-11-15 09:57:40|||||||||3
1731664680000|2024-11-15 09:58:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|12
1731664700000|2024-11-15 09:58:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|25
1731664720000|2024-11-15 09:58:40|16.5|16.42|16.55|16.47|16.55|16.47|16.5|16.42|2
1731664730000|2024-11-15 09:58:50|16.52|16.44|16.55|16.47|16.55|16.47|16.52|16.44|0
1731664740000|2024-11-15 09:59:00|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1731664960000|2024-11-15 10:02:40|||||||||1
1731664970000|2024-11-15 10:02:50|||||||||1
1731665000000|2024-11-15 10:03:20|||||||||2
1731665060000|2024-11-15 10:04:20|||||||||3
1731665110000|2024-11-15 10:05:10|||||||||2
1731665150000|2024-11-15 10:05:50|||||||||2
1731665200000|2024-11-15 10:06:40|||||||||3
1731665210000|2024-11-15 10:06:50|||||||||3
1731665240000|2024-11-15 10:07:20|||||||||1
1731665310000|2024-11-15 10:08:30|||||||||1
1731665390000|2024-11-15 10:09:50|||||||||1
1731665420000|2024-11-15 10:10:20|||||||||1
1731665440000|2024-11-15 10:10:40|||||||||1
1731665480000|2024-11-15 10:11:20|||||||||1
1731665510000|2024-11-15 10:11:50|||||||||1
1731665530000|2024-11-15 10:12:10|||||||||2
1731665540000|2024-11-15 10:12:20|16.55|16.47|16.51|16.43|16.55|16.47|16.51|16.43|26
1731665580000|2024-11-15 10:13:00|||||||||1
1731665620000|2024-11-15 10:13:40|||||||||1
1731665640000|2024-11-15 10:14:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|2
1731665670000|2024-11-15 10:14:30|||||||||14
1731665680000|2024-11-15 10:14:40|||||||||1
1731665690000|2024-11-15 10:14:50|||||||||3
1731665730000|2024-11-15 10:15:30|||||||||2
1731665750000|2024-11-15 10:15:50|||||||||1
1731665770000|2024-11-15 10:16:10|||||||||1
1731665800000|2024-11-15 10:16:40|||||||||3
1731665810000|2024-11-15 10:16:50|||||||||1
1731665820000|2024-11-15 10:17:00|||||||||1
1731665830000|2024-11-15 10:17:10|16.56|16.48|16.55|16.47|16.56|16.48|16.55|16.47|4
1731665870000|2024-11-15 10:17:50|||||||||2
1731665880000|2024-11-15 10:18:00|||||||||1
1731665920000|2024-11-15 10:18:40|||||||||1
1731665930000|2024-11-15 10:18:50|||||||||2
1731665980000|2024-11-15 10:19:40|||||||||3
1731666010000|2024-11-15 10:20:10|||||||||1
1731666060000|2024-11-15 10:21:00|||||||||1
1731666080000|2024-11-15 10:21:20|||||||||2
1731666120000|2024-11-15 10:22:00|||||||||83
1731666190000|2024-11-15 10:23:10|||||||||3
1731666490000|2024-11-15 10:28:10|||||||||8
1731666540000|2024-11-15 10:29:00|||||||||2
1731666560000|2024-11-15 10:29:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|13
1731666570000|2024-11-15 10:29:30|||||||||1
1731666620000|2024-11-15 10:30:20|||||||||2
1731666730000|2024-11-15 10:32:10|||||||||1
1731666740000|2024-11-15 10:32:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|4
1731666780000|2024-11-15 10:33:00|||||||||2
1731666820000|2024-11-15 10:33:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|31
1731666890000|2024-11-15 10:34:50|||||||||2
1731666990000|2024-11-15 10:36:30|||||||||2
1731667040000|2024-11-15 10:37:20|||||||||1
1731667160000|2024-11-15 10:39:20|||||||||3
1731667270000|2024-11-15 10:41:10|||||||||2
1731667300000|2024-11-15 10:41:40|||||||||1
1731667370000|2024-11-15 10:42:50|||||||||1
1731667470000|2024-11-15 10:44:30|||||||||1
1731667560000|2024-11-15 10:46:00|||||||||2
1731667610000|2024-11-15 10:46:50|||||||||3
1731667690000|2024-11-15 10:48:10|||||||||2
1731667730000|2024-11-15 10:48:50|||||||||2
1731667760000|2024-11-15 10:49:20|||||||||2
1731667770000|2024-11-15 10:49:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|5
1731667780000|2024-11-15 10:49:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|2
1731667790000|2024-11-15 10:49:50|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|5
1731667800000|2024-11-15 10:50:00|16.45|16.37|16.49|16.41|16.49|16.41|16.45|16.37|0
1731667830000|2024-11-15 10:50:30|||||||||3
1731667860000|2024-11-15 10:51:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731667870000|2024-11-15 10:51:10|||||||||6
1731667910000|2024-11-15 10:51:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|2
1731667990000|2024-11-15 10:53:10|||||||||1
1731668020000|2024-11-15 10:53:40|||||||||1
1731668080000|2024-11-15 10:54:40|||||||||3
1731668110000|2024-11-15 10:55:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1731668240000|2024-11-15 10:57:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731668320000|2024-11-15 10:58:40|||||||||2
1731668350000|2024-11-15 10:59:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|4
1731668400000|2024-11-15 11:00:00|||||||||1
1731668440000|2024-11-15 11:00:40|||||||||3
1731668490000|2024-11-15 11:01:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|99
1731668570000|2024-11-15 11:02:50|||||||||1
1731668620000|2024-11-15 11:03:40|||||||||2
1731668680000|2024-11-15 11:04:40|||||||||1
1731668710000|2024-11-15 11:05:10|||||||||2
1731668750000|2024-11-15 11:05:50|||||||||25
1731668760000|2024-11-15 11:06:00|||||||||1
1731668820000|2024-11-15 11:07:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|22
1731668870000|2024-11-15 11:07:50|||||||||1
1731668930000|2024-11-15 11:08:50|||||||||2
1731669010000|2024-11-15 11:10:10|||||||||127
1731669140000|2024-11-15 11:12:20|||||||||2
1731669240000|2024-11-15 11:14:00|||||||||77
1731669280000|2024-11-15 11:14:40|||||||||3
1731669420000|2024-11-15 11:17:00|||||||||9
1731669460000|2024-11-15 11:17:40|||||||||2
1731669630000|2024-11-15 11:20:30|||||||||1
1731669670000|2024-11-15 11:21:10|||||||||3
1731669760000|2024-11-15 11:22:40|||||||||78
1731669890000|2024-11-15 11:24:50|||||||||3
1731670020000|2024-11-15 11:27:00|||||||||3
1731670140000|2024-11-15 11:29:00|||||||||4
1731670210000|2024-11-15 11:30:10|||||||||3
1731670250000|2024-11-15 11:30:50|||||||||7
1731670370000|2024-11-15 11:32:50|||||||||2
1731670470000|2024-11-15 11:34:30|||||||||1
1731670520000|2024-11-15 11:35:20|||||||||1
1731670560000|2024-11-15 11:36:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|2
1731670570000|2024-11-15 11:36:10|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|2
1731670620000|2024-11-15 11:37:00|||||||||3
1731670650000|2024-11-15 11:37:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|83
1731670660000|2024-11-15 11:37:40|16.33|16.25|16.33|16.25|16.33|16.25|16.31|16.23|22
1731670680000|2024-11-15 11:38:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|50
1731670770000|2024-11-15 11:39:30|||||||||3
1731671040000|2024-11-15 11:44:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|101
1731671160000|2024-11-15 11:46:00|||||||||1
1731671270000|2024-11-15 11:47:50|||||||||1
1731671310000|2024-11-15 11:48:30|||||||||1
1731671360000|2024-11-15 11:49:20|||||||||2
1731671470000|2024-11-15 11:51:10|||||||||1
1731671560000|2024-11-15 11:52:40|||||||||1
1731671690000|2024-11-15 11:54:50|||||||||3
1731672010000|2024-11-15 12:00:10|||||||||1
1731672040000|2024-11-15 12:00:40|||||||||1
1731672130000|2024-11-15 12:02:10|||||||||2
1731672200000|2024-11-15 12:03:20|||||||||3
1731672350000|2024-11-15 12:05:50|||||||||7
1731672360000|2024-11-15 12:06:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|3
1731672640000|2024-11-15 12:10:40|||||||||2
1731672880000|2024-11-15 12:14:40|||||||||12
1731672910000|2024-11-15 12:15:10|||||||||11
1731673070000|2024-11-15 12:17:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|100
1731673090000|2024-11-15 12:18:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731673100000|2024-11-15 12:18:20|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1731673360000|2024-11-15 12:22:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731673390000|2024-11-15 12:23:10|||||||||3
1731673430000|2024-11-15 12:23:50|||||||||1
1731673460000|2024-11-15 12:24:20|||||||||2
1731673540000|2024-11-15 12:25:40|||||||||2
1731673620000|2024-11-15 12:27:00|||||||||3
1731673740000|2024-11-15 12:29:00|||||||||10
1731673750000|2024-11-15 12:29:10|||||||||13
1731673760000|2024-11-15 12:29:20|||||||||6
1731673770000|2024-11-15 12:29:30|||||||||22
1731673800000|2024-11-15 12:30:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731673810000|2024-11-15 12:30:10|||||||||4
1731673850000|2024-11-15 12:30:50|||||||||1
1731673960000|2024-11-15 12:32:40|||||||||3
1731674060000|2024-11-15 12:34:20|||||||||3
1731674250000|2024-11-15 12:37:30|||||||||2
1731674270000|2024-11-15 12:37:50|||||||||1
1731674340000|2024-11-15 12:39:00|||||||||3
1731674370000|2024-11-15 12:39:30|||||||||1
1731674420000|2024-11-15 12:40:20|||||||||1
1731674470000|2024-11-15 12:41:10|||||||||2
1731674480000|2024-11-15 12:41:20|||||||||1
1731674510000|2024-11-15 12:41:50|||||||||3
1731674520000|2024-11-15 12:42:00|||||||||18
1731674530000|2024-11-15 12:42:10|||||||||7
1731674540000|2024-11-15 12:42:20|||||||||3
1731674550000|2024-11-15 12:42:30|||||||||1
1731674560000|2024-11-15 12:42:40|||||||||1
1731674570000|2024-11-15 12:42:50|||||||||1
1731674590000|2024-11-15 12:43:10|||||||||1
1731674630000|2024-11-15 12:43:50|||||||||1
1731674650000|2024-11-15 12:44:10|||||||||1
1731674660000|2024-11-15 12:44:20|||||||||2
1731674670000|2024-11-15 12:44:30|||||||||2
1731674690000|2024-11-15 12:44:50|||||||||1
1731674740000|2024-11-15 12:45:40|||||||||2
1731674910000|2024-11-15 12:48:30|||||||||2
1731674980000|2024-11-15 12:49:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|35
1731675040000|2024-11-15 12:50:40|||||||||2
1731675210000|2024-11-15 12:53:30|||||||||1
1731675320000|2024-11-15 12:55:20|||||||||1
1731675390000|2024-11-15 12:56:30|||||||||36
1731675410000|2024-11-15 12:56:50|||||||||2
1731675600000|2024-11-15 13:00:00|||||||||9
1731675640000|2024-11-15 13:00:40|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|230
1731675800000|2024-11-15 13:03:20|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|2
1731675960000|2024-11-15 13:06:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|23
1731675970000|2024-11-15 13:06:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|3
1731675990000|2024-11-15 13:06:30|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|3
1731676000000|2024-11-15 13:06:40|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|2
1731676020000|2024-11-15 13:07:00|16.39|16.31|16.39|16.31|16.39|16.31|16.38|16.3|1
1731676030000|2024-11-15 13:07:10|||||||||8
1731676040000|2024-11-15 13:07:20|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|10
1731676080000|2024-11-15 13:08:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1731676110000|2024-11-15 13:08:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1731676130000|2024-11-15 13:08:50|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1731676140000|2024-11-15 13:09:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|2
1731676150000|2024-11-15 13:09:10|16.38|16.3|16.38|16.3|16.39|16.31|16.38|16.3|1
1731676160000|2024-11-15 13:09:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731676200000|2024-11-15 13:10:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|2
1731676360000|2024-11-15 13:12:40|||||||||1
1731676460000|2024-11-15 13:14:20|||||||||1
1731676490000|2024-11-15 13:14:50|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|10
1731676500000|2024-11-15 13:15:00|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|0
1731676510000|2024-11-15 13:15:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|3
1731676530000|2024-11-15 13:15:30|||||||||1
1731676540000|2024-11-15 13:15:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731676550000|2024-11-15 13:15:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1731676560000|2024-11-15 13:16:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731676570000|2024-11-15 13:16:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731676610000|2024-11-15 13:16:50|||||||||2
1731676630000|2024-11-15 13:17:10|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1731676640000|2024-11-15 13:17:20|||||||||50
1731676660000|2024-11-15 13:17:40|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|58
1731676760000|2024-11-15 13:19:20|||||||||1
1731676830000|2024-11-15 13:20:30|||||||||1
1731676880000|2024-11-15 13:21:20|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1731676890000|2024-11-15 13:21:30|||||||||4
1731676900000|2024-11-15 13:21:40|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|14
1731676910000|2024-11-15 13:21:50|||||||||55
1731676950000|2024-11-15 13:22:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1731676960000|2024-11-15 13:22:40|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1731676970000|2024-11-15 13:22:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731676980000|2024-11-15 13:23:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731677110000|2024-11-15 13:25:10|||||||||3
1731677230000|2024-11-15 13:27:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731677250000|2024-11-15 13:27:30|||||||||2
1731677290000|2024-11-15 13:28:10|||||||||3
1731677340000|2024-11-15 13:29:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|3
1731677360000|2024-11-15 13:29:20|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|0
1731677370000|2024-11-15 13:29:30|||||||||16
1731677380000|2024-11-15 13:29:40|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|1
1731677390000|2024-11-15 13:29:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1731677400000|2024-11-15 13:30:00|16.39|16.31|16.41|16.33|16.44|16.36|16.39|16.31|9
1731677410000|2024-11-15 13:30:10|16.43|16.35|16.41|16.33|16.43|16.35|16.38|16.3|11
1731677420000|2024-11-15 13:30:20|16.39|16.31|16.41|16.33|16.43|16.35|16.39|16.31|0
1731677430000|2024-11-15 13:30:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1731677440000|2024-11-15 13:30:40|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|4
1731677460000|2024-11-15 13:31:00|||||||||1
1731677490000|2024-11-15 13:31:30|||||||||1
1731677520000|2024-11-15 13:32:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|5
1731677540000|2024-11-15 13:32:20|||||||||3
1731677580000|2024-11-15 13:33:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|4
1731677610000|2024-11-15 13:33:30|||||||||2
1731677630000|2024-11-15 13:33:50|||||||||3
1731677660000|2024-11-15 13:34:20|||||||||1
1731677710000|2024-11-15 13:35:10|||||||||2
1731677720000|2024-11-15 13:35:20|||||||||1
1731677780000|2024-11-15 13:36:20|||||||||3
1731677840000|2024-11-15 13:37:20|||||||||24
1731677860000|2024-11-15 13:37:40|||||||||3
1731677890000|2024-11-15 13:38:10|||||||||3
1731677950000|2024-11-15 13:39:10|||||||||1
1731677980000|2024-11-15 13:39:40|||||||||6
1731678040000|2024-11-15 13:40:40|||||||||1
1731678140000|2024-11-15 13:42:20|||||||||1
1731678160000|2024-11-15 13:42:40|||||||||7
1731678210000|2024-11-15 13:43:30|16.38|16.3|16.43|16.35|16.43|16.35|16.38|16.3|0
1731678230000|2024-11-15 13:43:50|||||||||1
1731678280000|2024-11-15 13:44:40|||||||||12
1731678330000|2024-11-15 13:45:30|||||||||1
1731678350000|2024-11-15 13:45:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1731678360000|2024-11-15 13:46:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731678390000|2024-11-15 13:46:30|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|0
1731678400000|2024-11-15 13:46:40|16.46|16.38|16.43|16.35|16.46|16.38|16.43|16.35|0
1731678420000|2024-11-15 13:47:00|||||||||1
1731678510000|2024-11-15 13:48:30|||||||||1
1731678610000|2024-11-15 13:50:10|||||||||1
1731678620000|2024-11-15 13:50:20|16.46|16.38|16.46|16.38|16.48|16.4|16.43|16.35|0
1731678630000|2024-11-15 13:50:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731678700000|2024-11-15 13:51:40|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|107
1731678710000|2024-11-15 13:51:50|||||||||24
1731678840000|2024-11-15 13:54:00|16.44|16.36|16.44|16.36|16.46|16.38|16.44|16.36|0
1731678850000|2024-11-15 13:54:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|15
1731678870000|2024-11-15 13:54:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|6
1731678880000|2024-11-15 13:54:40|16.43|16.35|16.43|16.35|16.44|16.36|16.43|16.35|0
1731678890000|2024-11-15 13:54:50|||||||||1
1731678940000|2024-11-15 13:55:40|||||||||4
1731678960000|2024-11-15 13:56:00|||||||||1
1731678990000|2024-11-15 13:56:30|||||||||5
1731679000000|2024-11-15 13:56:40|||||||||1
1731679010000|2024-11-15 13:56:50|||||||||4
1731679030000|2024-11-15 13:57:10|||||||||1
1731679040000|2024-11-15 13:57:20|||||||||5
1731679090000|2024-11-15 13:58:10|||||||||3
1731679100000|2024-11-15 13:58:20|||||||||5
1731679190000|2024-11-15 13:59:50|||||||||3
1731679200000|2024-11-15 14:00:00|||||||||5
1731679240000|2024-11-15 14:00:40|||||||||5
1731679330000|2024-11-15 14:02:10|||||||||4
1731679410000|2024-11-15 14:03:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|60
1731679490000|2024-11-15 14:04:50|||||||||2
1731679570000|2024-11-15 14:06:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731679670000|2024-11-15 14:07:50|||||||||1
1731679900000|2024-11-15 14:11:40|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|0
1731679950000|2024-11-15 14:12:30|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|0
1731679960000|2024-11-15 14:12:40|16.46|16.38|16.44|16.36|16.46|16.38|16.44|16.36|0
1731680000000|2024-11-15 14:13:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731680110000|2024-11-15 14:15:10|||||||||58
1731680260000|2024-11-15 14:17:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|33
1731680280000|2024-11-15 14:18:00|16.48|16.4|16.48|16.4|16.49|16.41|16.48|16.4|63
1731680290000|2024-11-15 14:18:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|2
1731680400000|2024-11-15 14:20:00|||||||||4
1731680410000|2024-11-15 14:20:10|||||||||2
1731680420000|2024-11-15 14:20:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|2
1731680430000|2024-11-15 14:20:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|1
1731680440000|2024-11-15 14:20:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731680480000|2024-11-15 14:21:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|1
1731680700000|2024-11-15 14:25:00|16.49|16.41|16.48|16.4|16.49|16.41|16.44|16.36|17
1731680710000|2024-11-15 14:25:10|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|0
1731680720000|2024-11-15 14:25:20|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|0
1731680730000|2024-11-15 14:25:30|16.44|16.36|16.44|16.36|16.46|16.38|16.44|16.36|0
1731680740000|2024-11-15 14:25:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|1
1731680750000|2024-11-15 14:25:50|16.46|16.38|16.44|16.36|16.48|16.4|16.44|16.36|0
1731680760000|2024-11-15 14:26:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731680780000|2024-11-15 14:26:20|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|16
1731680890000|2024-11-15 14:28:10|||||||||5
1731680940000|2024-11-15 14:29:00|||||||||3
1731680970000|2024-11-15 14:29:30|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|0
1731681010000|2024-11-15 14:30:10|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|5
1731681070000|2024-11-15 14:31:10|16.48|16.4|16.44|16.36|16.48|16.4|16.44|16.36|0
1731681090000|2024-11-15 14:31:30|16.48|16.4|16.44|16.36|16.48|16.4|16.44|16.36|0
1731681130000|2024-11-15 14:32:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|41
1731681150000|2024-11-15 14:32:30|16.44|16.36|16.44|16.36|16.44|16.36|16.43|16.35|4
1731681170000|2024-11-15 14:32:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1731681190000|2024-11-15 14:33:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|14
1731681210000|2024-11-15 14:33:30|16.48|16.4|16.44|16.36|16.48|16.4|16.44|16.36|9
1731681220000|2024-11-15 14:33:40|16.48|16.4|16.49|16.41|16.49|16.41|16.44|16.36|0
1731681270000|2024-11-15 14:34:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|26
1731681290000|2024-11-15 14:34:50|||||||||5
1731681300000|2024-11-15 14:35:00|||||||||135
1731681310000|2024-11-15 14:35:10|16.49|16.41|16.54|16.46|16.54|16.46|16.49|16.41|7
1731681320000|2024-11-15 14:35:20|||||||||4
1731681330000|2024-11-15 14:35:30|||||||||9
1731681350000|2024-11-15 14:35:50|||||||||2
1731681370000|2024-11-15 14:36:10|||||||||30
1731681380000|2024-11-15 14:36:20|||||||||2
1731681430000|2024-11-15 14:37:10|||||||||104
1731681440000|2024-11-15 14:37:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|168
1731681450000|2024-11-15 14:37:30|16.54|16.46|16.55|16.47|16.55|16.47|16.54|16.46|1
1731681460000|2024-11-15 14:37:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|1
1731681490000|2024-11-15 14:38:10|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|101
1731681510000|2024-11-15 14:38:30|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1731681550000|2024-11-15 14:39:10|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|0
1731681570000|2024-11-15 14:39:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|2
1731681580000|2024-11-15 14:39:40|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|1
1731681600000|2024-11-15 14:40:00|||||||||5
1731681640000|2024-11-15 14:40:40|16.44|16.36|16.44|16.36|16.47|16.39|16.44|16.36|123
1731681650000|2024-11-15 14:40:50|||||||||33
1731681660000|2024-11-15 14:41:00|||||||||3
1731681670000|2024-11-15 14:41:10|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|6
1731681680000|2024-11-15 14:41:20|16.42|16.34|16.44|16.36|16.44|16.36|16.42|16.34|0
1731681710000|2024-11-15 14:41:50|||||||||12
1731681760000|2024-11-15 14:42:40|||||||||3
1731681790000|2024-11-15 14:43:10|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|48
1731681800000|2024-11-15 14:43:20|16.45|16.37|16.45|16.37|16.45|16.37|16.44|16.36|19
1731681840000|2024-11-15 14:44:00|16.44|16.36|16.44|16.36|16.45|16.37|16.44|16.36|1
1731681870000|2024-11-15 14:44:30|||||||||5
1731681890000|2024-11-15 14:44:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|106
1731681900000|2024-11-15 14:45:00|16.4|16.32|16.44|16.36|16.44|16.36|16.39|16.31|16
1731681920000|2024-11-15 14:45:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|15
1731681940000|2024-11-15 14:45:40|||||||||14
1731681990000|2024-11-15 14:46:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|3
1731682000000|2024-11-15 14:46:40|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1731682010000|2024-11-15 14:46:50|16.45|16.37|16.47|16.39|16.49|16.41|16.45|16.37|1
1731682020000|2024-11-15 14:47:00|16.49|16.41|16.49|16.41|16.49|16.41|16.45|16.37|5
1731682050000|2024-11-15 14:47:30|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1731682060000|2024-11-15 14:47:40|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|13
1731682090000|2024-11-15 14:48:10|16.47|16.39|16.45|16.37|16.49|16.41|16.45|16.37|0
1731682100000|2024-11-15 14:48:20|16.44|16.36|16.44|16.36|16.45|16.37|16.44|16.36|6
1731682110000|2024-11-15 14:48:30|||||||||5
1731682120000|2024-11-15 14:48:40|16.45|16.37|16.44|16.36|16.49|16.41|16.44|16.36|4
1731682130000|2024-11-15 14:48:50|||||||||3
1731682160000|2024-11-15 14:49:20|||||||||5
1731682170000|2024-11-15 14:49:30|||||||||31
1731682180000|2024-11-15 14:49:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1731682200000|2024-11-15 14:50:00|16.42|16.34|16.44|16.36|16.44|16.36|16.39|16.31|13
1731682220000|2024-11-15 14:50:20|||||||||70
1731682240000|2024-11-15 14:50:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|4
1731682250000|2024-11-15 14:50:50|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1731682260000|2024-11-15 14:51:00|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1731682270000|2024-11-15 14:51:10|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1731682280000|2024-11-15 14:51:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731682390000|2024-11-15 14:53:10|16.45|16.37|16.45|16.37|16.49|16.41|16.45|16.37|8
1731682400000|2024-11-15 14:53:20|16.49|16.41|16.45|16.37|16.49|16.41|16.45|16.37|726
1731682420000|2024-11-15 14:53:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|15
1731682430000|2024-11-15 14:53:50|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|6
1731682440000|2024-11-15 14:54:00|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1731682450000|2024-11-15 14:54:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1731682460000|2024-11-15 14:54:20|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1731682480000|2024-11-15 14:54:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1731682500000|2024-11-15 14:55:00|16.45|16.37|16.45|16.37|16.49|16.41|16.45|16.37|0
1731682510000|2024-11-15 14:55:10|16.49|16.41|16.49|16.41|16.49|16.41|16.47|16.39|0
1731682530000|2024-11-15 14:55:30|16.47|16.39|16.49|16.41|16.5|16.42|16.47|16.39|15
1731682540000|2024-11-15 14:55:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|8
1731682560000|2024-11-15 14:56:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|70
1731682610000|2024-11-15 14:56:50|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|93
1731682620000|2024-11-15 14:57:00|16.5|16.42|16.49|16.41|16.5|16.42|16.49|16.41|5
1731682640000|2024-11-15 14:57:20|||||||||5
1731682680000|2024-11-15 14:58:00|16.5|16.42|16.54|16.46|16.54|16.46|16.49|16.41|7
1731682690000|2024-11-15 14:58:10|||||||||14
1731682700000|2024-11-15 14:58:20|16.55|16.47|16.55|16.47|16.59|16.51|16.55|16.47|5
1731682730000|2024-11-15 14:58:50|||||||||50
1731682750000|2024-11-15 14:59:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|10
1731682760000|2024-11-15 14:59:20|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|0
1731682770000|2024-11-15 14:59:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|55
1731682790000|2024-11-15 14:59:50|||||||||1
1731682800000|2024-11-15 15:00:00|||||||||6
1731682820000|2024-11-15 15:00:20|||||||||20
1731682860000|2024-11-15 15:01:00|||||||||5
1731682880000|2024-11-15 15:01:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|11
1731682900000|2024-11-15 15:01:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|54
1731682910000|2024-11-15 15:01:50|16.65|16.57|16.68|16.6|16.68|16.6|16.65|16.57|24
1731682920000|2024-11-15 15:02:00|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|35
1731682970000|2024-11-15 15:02:50|||||||||25
1731682980000|2024-11-15 15:03:00|||||||||32
1731682990000|2024-11-15 15:03:10|||||||||3
1731683000000|2024-11-15 15:03:20|||||||||10
1731683010000|2024-11-15 15:03:30|||||||||150
1731683020000|2024-11-15 15:03:40|||||||||2
1731683030000|2024-11-15 15:03:50|||||||||5
1731683040000|2024-11-15 15:04:00|16.62|16.54|16.64|16.56|16.64|16.56|16.6|16.52|41
1731683050000|2024-11-15 15:04:10|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|0
1731683060000|2024-11-15 15:04:20|16.62|16.54|16.6|16.52|16.64|16.56|16.6|16.52|0
1731683070000|2024-11-15 15:04:30|16.62|16.54|16.6|16.52|16.65|16.57|16.6|16.52|5
1731683080000|2024-11-15 15:04:40|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|14
1731683110000|2024-11-15 15:05:10|||||||||10
1731683150000|2024-11-15 15:05:50|16.64|16.56|16.64|16.56|16.65|16.57|16.64|16.56|111
1731683160000|2024-11-15 15:06:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|4
1731683200000|2024-11-15 15:06:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|37
1731683210000|2024-11-15 15:06:50|||||||||3
1731683220000|2024-11-15 15:07:00|16.6|16.52|16.64|16.56|16.64|16.56|16.6|16.52|60
1731683240000|2024-11-15 15:07:20|||||||||4
1731683250000|2024-11-15 15:07:30|16.65|16.57|16.65|16.57|16.65|16.57|16.64|16.56|2
1731683280000|2024-11-15 15:08:00|||||||||22
1731683290000|2024-11-15 15:08:10|||||||||3
1731683310000|2024-11-15 15:08:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|30
1731683340000|2024-11-15 15:09:00|||||||||5
1731683360000|2024-11-15 15:09:20|||||||||351
1731683400000|2024-11-15 15:10:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|6
1731683440000|2024-11-15 15:10:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|17
1731683480000|2024-11-15 15:11:20|16.72|16.64|16.7|16.62|16.75|16.67|16.7|16.62|53
1731683490000|2024-11-15 15:11:30|||||||||1
1731683500000|2024-11-15 15:11:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|84
1731683510000|2024-11-15 15:11:50|16.67|16.59|16.7|16.62|16.7|16.62|16.65|16.57|2
1731683520000|2024-11-15 15:12:00|||||||||24
1731683540000|2024-11-15 15:12:20|||||||||5
1731683550000|2024-11-15 15:12:30|16.72|16.64|16.75|16.67|16.75|16.67|16.7|16.62|0
1731683560000|2024-11-15 15:12:40|||||||||18
1731683590000|2024-11-15 15:13:10|||||||||5
1731683620000|2024-11-15 15:13:40|||||||||3
1731683640000|2024-11-15 15:14:00|||||||||2
1731683660000|2024-11-15 15:14:20|||||||||3
1731683680000|2024-11-15 15:14:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|9
1731683690000|2024-11-15 15:14:50|16.75|16.67|16.7|16.62|16.75|16.67|16.7|16.62|55
1731683710000|2024-11-15 15:15:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|5
1731683720000|2024-11-15 15:15:20|||||||||5
1731683730000|2024-11-15 15:15:30|16.67|16.59|16.7|16.62|16.7|16.62|16.67|16.59|11
1731683770000|2024-11-15 15:16:10|||||||||3
1731683810000|2024-11-15 15:16:50|||||||||4
1731683870000|2024-11-15 15:17:50|||||||||14
1731683890000|2024-11-15 15:18:10|||||||||1
1731683900000|2024-11-15 15:18:20|16.71|16.63|16.75|16.67|16.75|16.67|16.71|16.63|81
1731683950000|2024-11-15 15:19:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|81
1731683970000|2024-11-15 15:19:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|35
1731683990000|2024-11-15 15:19:50|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|48
1731684020000|2024-11-15 15:20:20|16.7|16.62|16.7|16.62|16.71|16.63|16.68|16.6|5
1731684030000|2024-11-15 15:20:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|2
1731684040000|2024-11-15 15:20:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1731684050000|2024-11-15 15:20:50|16.76|16.68|16.76|16.68|16.76|16.68|16.75|16.67|6
1731684100000|2024-11-15 15:21:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|49
1731684130000|2024-11-15 15:22:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|7
1731684140000|2024-11-15 15:22:20|16.78|16.7|16.8|16.72|16.8|16.72|16.76|16.68|9
1731684150000|2024-11-15 15:22:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|1
1731684160000|2024-11-15 15:22:40|16.8|16.72|16.76|16.68|16.8|16.72|16.76|16.68|3
1731684170000|2024-11-15 15:22:50|16.78|16.7|16.81|16.73|16.81|16.73|16.78|16.7|14
1731684180000|2024-11-15 15:23:00|||||||||5
1731684190000|2024-11-15 15:23:10|16.8|16.72|16.8|16.72|16.81|16.73|16.8|16.72|11
1731684200000|2024-11-15 15:23:20|16.76|16.68|16.8|16.72|16.8|16.72|16.76|16.68|0
1731684210000|2024-11-15 15:23:30|||||||||3
1731684220000|2024-11-15 15:23:40|16.76|16.68|16.8|16.72|16.81|16.73|16.76|16.68|18
1731684230000|2024-11-15 15:23:50|16.76|16.68|16.78|16.7|16.8|16.72|16.76|16.68|4
1731684240000|2024-11-15 15:24:00|16.8|16.72|16.8|16.72|16.8|16.72|16.76|16.68|0
1731684280000|2024-11-15 15:24:40|16.78|16.7|16.8|16.72|16.8|16.72|16.76|16.68|3
1731684290000|2024-11-15 15:24:50|||||||||1
1731684300000|2024-11-15 15:25:00|||||||||2
1731684310000|2024-11-15 15:25:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|3
1731684320000|2024-11-15 15:25:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|27
1731684330000|2024-11-15 15:25:30|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|24
1731684340000|2024-11-15 15:25:40|||||||||13
1731684360000|2024-11-15 15:26:00|||||||||19
1731684370000|2024-11-15 15:26:10|16.7|16.62|16.7|16.62|16.75|16.67|16.7|16.62|0
1731684380000|2024-11-15 15:26:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|6
1731684420000|2024-11-15 15:27:00|16.72|16.64|16.7|16.62|16.75|16.67|16.7|16.62|14
1731684450000|2024-11-15 15:27:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|49
1731684460000|2024-11-15 15:27:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|25
1731684500000|2024-11-15 15:28:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|10
1731684510000|2024-11-15 15:28:30|16.67|16.59|16.67|16.59|16.7|16.62|16.65|16.57|0
1731684520000|2024-11-15 15:28:40|16.65|16.57|16.7|16.62|16.7|16.62|16.65|16.57|33
1731684540000|2024-11-15 15:29:00|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|4
1731684570000|2024-11-15 15:29:30|||||||||10
1731684590000|2024-11-15 15:29:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|5
1731684600000|2024-11-15 15:30:00|||||||||7
1731684610000|2024-11-15 15:30:10|||||||||24
1731684620000|2024-11-15 15:30:20|||||||||12
1731684630000|2024-11-15 15:30:30|||||||||4
1731684640000|2024-11-15 15:30:40|||||||||2
1731684650000|2024-11-15 15:30:50|||||||||4
1731684660000|2024-11-15 15:31:00|||||||||10
1731684670000|2024-11-15 15:31:10|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|5
1731684680000|2024-11-15 15:31:20|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|3
1731684690000|2024-11-15 15:31:30|16.8|16.72|16.77|16.69|16.8|16.72|16.75|16.67|45
1731684700000|2024-11-15 15:31:40|16.78|16.7|16.75|16.67|16.8|16.72|16.75|16.67|4
1731684710000|2024-11-15 15:31:50|||||||||14
1731684730000|2024-11-15 15:32:10|||||||||5
1731684770000|2024-11-15 15:32:50|||||||||3
1731684790000|2024-11-15 15:33:10|||||||||3
1731684830000|2024-11-15 15:33:50|||||||||1
1731684840000|2024-11-15 15:34:00|||||||||3
1731684850000|2024-11-15 15:34:10|||||||||1
1731684870000|2024-11-15 15:34:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|106
1731684910000|2024-11-15 15:35:10|16.76|16.68|16.8|16.72|16.8|16.72|16.76|16.68|1
1731684920000|2024-11-15 15:35:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|3
1731684930000|2024-11-15 15:35:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|3
1731684950000|2024-11-15 15:35:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1731684960000|2024-11-15 15:36:00|||||||||6
1731684970000|2024-11-15 15:36:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|211
1731685020000|2024-11-15 15:37:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|22
1731685030000|2024-11-15 15:37:10|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|20
1731685050000|2024-11-15 15:37:30|||||||||4
1731685060000|2024-11-15 15:37:40|||||||||1
1731685080000|2024-11-15 15:38:00|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|2
1731685090000|2024-11-15 15:38:10|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|54
1731685100000|2024-11-15 15:38:20|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|0
1731685120000|2024-11-15 15:38:40|16.77|16.69|16.8|16.72|16.8|16.72|16.75|16.67|26
1731685130000|2024-11-15 15:38:50|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|10
1731685160000|2024-11-15 15:39:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|7
1731685180000|2024-11-15 15:39:40|||||||||3
1731685190000|2024-11-15 15:39:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|65
1731685200000|2024-11-15 15:40:00|||||||||5
1731685210000|2024-11-15 15:40:10|||||||||1
1731685250000|2024-11-15 15:40:50|||||||||1
1731685260000|2024-11-15 15:41:00|||||||||5
1731685270000|2024-11-15 15:41:10|||||||||4
1731685280000|2024-11-15 15:41:20|||||||||1
1731685300000|2024-11-15 15:41:40|||||||||1
1731685310000|2024-11-15 15:41:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|315
1731685330000|2024-11-15 15:42:10|||||||||1
1731685340000|2024-11-15 15:42:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|4
1731685350000|2024-11-15 15:42:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|26
1731685360000|2024-11-15 15:42:40|||||||||10
1731685370000|2024-11-15 15:42:50|||||||||5
1731685380000|2024-11-15 15:43:00|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|8
1731685390000|2024-11-15 15:43:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|11
1731685420000|2024-11-15 15:43:40|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|3
1731685430000|2024-11-15 15:43:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|33
1731685440000|2024-11-15 15:44:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1731685460000|2024-11-15 15:44:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|36
1731685470000|2024-11-15 15:44:30|||||||||5
1731685490000|2024-11-15 15:44:50|||||||||1
1731685500000|2024-11-15 15:45:00|16.7|16.62|16.7|16.62|16.7|16.62|16.68|16.6|29
1731685510000|2024-11-15 15:45:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1731685520000|2024-11-15 15:45:20|16.65|16.57|16.65|16.57|16.7|16.62|16.65|16.57|19
1731685530000|2024-11-15 15:45:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|54
1731685540000|2024-11-15 15:45:40|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|27
1731685550000|2024-11-15 15:45:50|||||||||1
1731685560000|2024-11-15 15:46:00|16.61|16.53|16.6|16.52|16.65|16.57|16.6|16.52|22
1731685580000|2024-11-15 15:46:20|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|10
1731685590000|2024-11-15 15:46:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|4
1731685600000|2024-11-15 15:46:40|16.65|16.57|16.7|16.62|16.7|16.62|16.65|16.57|9
1731685610000|2024-11-15 15:46:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|30
1731685620000|2024-11-15 15:47:00|16.7|16.62|16.7|16.62|16.71|16.63|16.7|16.62|7
1731685630000|2024-11-15 15:47:10|16.71|16.63|16.71|16.63|16.71|16.63|16.7|16.62|23
1731685640000|2024-11-15 15:47:20|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|0
1731685650000|2024-11-15 15:47:30|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|3
1731685660000|2024-11-15 15:47:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|14
1731685680000|2024-11-15 15:48:00|||||||||5
1731685690000|2024-11-15 15:48:10|||||||||1
1731685700000|2024-11-15 15:48:20|16.68|16.6|16.66|16.58|16.7|16.62|16.66|16.58|3
1731685730000|2024-11-15 15:48:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|12
1731685740000|2024-11-15 15:49:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|6
1731685750000|2024-11-15 15:49:10|||||||||7
1731685760000|2024-11-15 15:49:20|||||||||4
1731685790000|2024-11-15 15:49:50|||||||||1
1731685800000|2024-11-15 15:50:00|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|36
1731685810000|2024-11-15 15:50:10|||||||||1
1731685820000|2024-11-15 15:50:20|||||||||1
1731685830000|2024-11-15 15:50:30|16.65|16.57|16.6|16.52|16.65|16.57|16.6|16.52|92
1731685870000|2024-11-15 15:51:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|223
1731685880000|2024-11-15 15:51:20|||||||||1
1731685890000|2024-11-15 15:51:30|||||||||2
1731685920000|2024-11-15 15:52:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|73
1731685940000|2024-11-15 15:52:20|||||||||3
1731685950000|2024-11-15 15:52:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|147
1731685960000|2024-11-15 15:52:40|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|15
1731685990000|2024-11-15 15:53:10|16.7|16.62|16.66|16.58|16.7|16.62|16.66|16.58|5
1731686000000|2024-11-15 15:53:20|16.7|16.62|16.66|16.58|16.7|16.62|16.66|16.58|1
1731686010000|2024-11-15 15:53:30|16.68|16.6|16.7|16.62|16.7|16.62|16.66|16.58|0
1731686030000|2024-11-15 15:53:50|16.68|16.6|16.68|16.6|16.7|16.62|16.68|16.6|6
1731686040000|2024-11-15 15:54:00|16.66|16.58|16.71|16.63|16.71|16.63|16.66|16.58|34
1731686050000|2024-11-15 15:54:10|16.7|16.62|16.7|16.62|16.71|16.63|16.7|16.62|13
1731686060000|2024-11-15 15:54:20|||||||||5
1731686100000|2024-11-15 15:55:00|16.66|16.58|16.7|16.62|16.7|16.62|16.66|16.58|3
1731686110000|2024-11-15 15:55:10|||||||||3
1731686120000|2024-11-15 15:55:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|6
1731686140000|2024-11-15 15:55:40|||||||||4
1731686170000|2024-11-15 15:56:10|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|31
1731686180000|2024-11-15 15:56:20|16.75|16.67|16.71|16.63|16.76|16.68|16.71|16.63|35
1731686190000|2024-11-15 15:56:30|16.75|16.67|16.75|16.67|16.75|16.67|16.73|16.65|0
1731686200000|2024-11-15 15:56:40|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|5
1731686210000|2024-11-15 15:56:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|1
1731686220000|2024-11-15 15:57:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|21
1731686230000|2024-11-15 15:57:10|||||||||20
1731686240000|2024-11-15 15:57:20|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|0
1731686270000|2024-11-15 15:57:50|16.75|16.67|16.75|16.67|16.76|16.68|16.75|16.67|22
1731686280000|2024-11-15 15:58:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|0
1731686290000|2024-11-15 15:58:10|16.76|16.68|16.76|16.68|16.76|16.68|16.71|16.63|36
1731686300000|2024-11-15 15:58:20|16.75|16.67|16.71|16.63|16.75|16.67|16.71|16.63|0
1731686310000|2024-11-15 15:58:30|16.75|16.67|16.71|16.63|16.75|16.67|16.71|16.63|0
1731686320000|2024-11-15 15:58:40|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|15
1731686330000|2024-11-15 15:58:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|28
1731686340000|2024-11-15 15:59:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1731686360000|2024-11-15 15:59:20|||||||||14
1731686370000|2024-11-15 15:59:30|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|20
1731686380000|2024-11-15 15:59:40|16.75|16.67|16.75|16.67|16.76|16.68|16.75|16.67|5
1731686390000|2024-11-15 15:59:50|16.76|16.68|16.76|16.68|16.76|16.68|16.75|16.67|0
1731686420000|2024-11-15 16:00:20|||||||||63
1731686430000|2024-11-15 16:00:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|1
1731686440000|2024-11-15 16:00:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|15
1731686460000|2024-11-15 16:01:00|16.75|16.67|16.71|16.63|16.75|16.67|16.71|16.63|37
1731686500000|2024-11-15 16:01:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|1
1731686510000|2024-11-15 16:01:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|6
1731686540000|2024-11-15 16:02:20|||||||||1
1731686550000|2024-11-15 16:02:30|||||||||1
1731686560000|2024-11-15 16:02:40|||||||||300
1731686570000|2024-11-15 16:02:50|||||||||11
1731686580000|2024-11-15 16:03:00|||||||||2
1731686600000|2024-11-15 16:03:20|16.81|16.73|16.81|16.73|16.81|16.73|16.76|16.68|5
1731686610000|2024-11-15 16:03:30|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|1
1731686620000|2024-11-15 16:03:40|16.81|16.73|16.78|16.7|16.81|16.73|16.76|16.68|14
1731686630000|2024-11-15 16:03:50|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|1
1731686640000|2024-11-15 16:04:00|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|2
1731686650000|2024-11-15 16:04:10|||||||||4
1731686660000|2024-11-15 16:04:20|||||||||1
1731686670000|2024-11-15 16:04:30|||||||||15
1731686680000|2024-11-15 16:04:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|11
1731686690000|2024-11-15 16:04:50|||||||||4
1731686700000|2024-11-15 16:05:00|||||||||5
1731686720000|2024-11-15 16:05:20|||||||||5
1731686730000|2024-11-15 16:05:30|||||||||1
1731686740000|2024-11-15 16:05:40|||||||||2
1731686750000|2024-11-15 16:05:50|||||||||5
1731686760000|2024-11-15 16:06:00|16.82|16.74|16.86|16.78|16.86|16.78|16.82|16.74|23
1731686770000|2024-11-15 16:06:10|||||||||1
1731686780000|2024-11-15 16:06:20|||||||||6
1731686790000|2024-11-15 16:06:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|38
1731686820000|2024-11-15 16:07:00|||||||||5
1731686830000|2024-11-15 16:07:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|3
1731686850000|2024-11-15 16:07:30|||||||||6
1731686860000|2024-11-15 16:07:40|16.78|16.7|16.76|16.68|16.81|16.73|16.76|16.68|0
1731686870000|2024-11-15 16:07:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|32
1731686880000|2024-11-15 16:08:00|||||||||6
1731686890000|2024-11-15 16:08:10|||||||||21
1731686900000|2024-11-15 16:08:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|2
1731686910000|2024-11-15 16:08:30|||||||||102
1731686930000|2024-11-15 16:08:50|16.81|16.73|16.81|16.73|16.81|16.73|16.76|16.68|6
1731686940000|2024-11-15 16:09:00|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|3
1731686950000|2024-11-15 16:09:10|||||||||9
1731686980000|2024-11-15 16:09:40|||||||||3
1731687010000|2024-11-15 16:10:10|||||||||13
1731687030000|2024-11-15 16:10:30|||||||||16
1731687060000|2024-11-15 16:11:00|||||||||8
1731687070000|2024-11-15 16:11:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1731687080000|2024-11-15 16:11:20|||||||||67
1731687090000|2024-11-15 16:11:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|327
1731687100000|2024-11-15 16:11:40|16.73|16.65|16.71|16.63|16.75|16.67|16.71|16.63|1
1731687110000|2024-11-15 16:11:50|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|25
1731687120000|2024-11-15 16:12:00|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|2
1731687150000|2024-11-15 16:12:30|||||||||13
1731687160000|2024-11-15 16:12:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|198
1731687170000|2024-11-15 16:12:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|36
1731687190000|2024-11-15 16:13:10|||||||||1
1731687220000|2024-11-15 16:13:40|||||||||1
1731687240000|2024-11-15 16:14:00|16.73|16.65|16.71|16.63|16.76|16.68|16.71|16.63|11
1731687270000|2024-11-15 16:14:30|||||||||1
1731687290000|2024-11-15 16:14:50|||||||||24
1731687320000|2024-11-15 16:15:20|||||||||1
1731687330000|2024-11-15 16:15:30|16.7|16.62|16.7|16.62|16.71|16.63|16.7|16.62|12
1731687340000|2024-11-15 16:15:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1731687390000|2024-11-15 16:16:30|||||||||4
1731687400000|2024-11-15 16:16:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|1
1731687410000|2024-11-15 16:16:50|||||||||2
1731687420000|2024-11-15 16:17:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1731687430000|2024-11-15 16:17:10|||||||||1
1731687440000|2024-11-15 16:17:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|24
1731687450000|2024-11-15 16:17:30|||||||||1
1731687460000|2024-11-15 16:17:40|||||||||5
1731687470000|2024-11-15 16:17:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|71
1731687480000|2024-11-15 16:18:00|||||||||1
1731687490000|2024-11-15 16:18:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1731687500000|2024-11-15 16:18:20|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1731687510000|2024-11-15 16:18:30|16.57|16.49|16.55|16.47|16.6|16.52|16.55|16.47|4
1731687520000|2024-11-15 16:18:40|16.6|16.52|16.57|16.49|16.6|16.52|16.55|16.47|0
1731687530000|2024-11-15 16:18:50|16.55|16.47|16.6|16.52|16.6|16.52|16.55|16.47|231
1731687540000|2024-11-15 16:19:00|||||||||92
1731687580000|2024-11-15 16:19:40|||||||||4
1731687600000|2024-11-15 16:20:00|||||||||5
1731687610000|2024-11-15 16:20:10|16.65|16.57|16.65|16.57|16.65|16.57|16.62|16.54|24
1731687620000|2024-11-15 16:20:20|||||||||7
1731687630000|2024-11-15 16:20:30|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|62
1731687640000|2024-11-15 16:20:40|||||||||1
1731687650000|2024-11-15 16:20:50|||||||||43
1731687660000|2024-11-15 16:21:00|||||||||23
1731687680000|2024-11-15 16:21:20|||||||||4
1731687700000|2024-11-15 16:21:40|||||||||2
1731687710000|2024-11-15 16:21:50|||||||||1
1731687720000|2024-11-15 16:22:00|||||||||4
1731687730000|2024-11-15 16:22:10|||||||||3
1731687740000|2024-11-15 16:22:20|||||||||3
1731687750000|2024-11-15 16:22:30|||||||||5
1731687770000|2024-11-15 16:22:50|||||||||3
1731687780000|2024-11-15 16:23:00|||||||||4
1731687790000|2024-11-15 16:23:10|||||||||21
1731687800000|2024-11-15 16:23:20|||||||||24
1731687810000|2024-11-15 16:23:30|||||||||5
1731687820000|2024-11-15 16:23:40|||||||||4
1731687830000|2024-11-15 16:23:50|||||||||10
1731687840000|2024-11-15 16:24:00|||||||||7
1731687850000|2024-11-15 16:24:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|25
1731687860000|2024-11-15 16:24:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|7
1731687870000|2024-11-15 16:24:30|||||||||7
1731687880000|2024-11-15 16:24:40|||||||||6
1731687890000|2024-11-15 16:24:50|||||||||6
1731687900000|2024-11-15 16:25:00|||||||||4
1731687910000|2024-11-15 16:25:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|114
1731687920000|2024-11-15 16:25:20|||||||||66
1731687930000|2024-11-15 16:25:30|||||||||28
1731687940000|2024-11-15 16:25:40|||||||||9
1731687950000|2024-11-15 16:25:50|||||||||38
1731687960000|2024-11-15 16:26:00|||||||||7
1731687970000|2024-11-15 16:26:10|||||||||6
1731687980000|2024-11-15 16:26:20|||||||||5
1731687990000|2024-11-15 16:26:30|||||||||5
1731688000000|2024-11-15 16:26:40|||||||||9
1731688010000|2024-11-15 16:26:50|||||||||64
1731688020000|2024-11-15 16:27:00|||||||||3
1731688030000|2024-11-15 16:27:10|||||||||6
1731688040000|2024-11-15 16:27:20|||||||||39
1731688050000|2024-11-15 16:27:30|||||||||10
1731688060000|2024-11-15 16:27:40|||||||||5
1731688070000|2024-11-15 16:27:50|||||||||8
1731688080000|2024-11-15 16:28:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|53
1731688090000|2024-11-15 16:28:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|23
1731688100000|2024-11-15 16:28:20|||||||||86
1731688110000|2024-11-15 16:28:30|||||||||25
1731688120000|2024-11-15 16:28:40|||||||||22
1731688130000|2024-11-15 16:28:50|||||||||82
1731688140000|2024-11-15 16:29:00|||||||||24
1731688150000|2024-11-15 16:29:10|||||||||27
1731688160000|2024-11-15 16:29:20|||||||||48
1731688170000|2024-11-15 16:29:30|||||||||14
1731688180000|2024-11-15 16:29:40|||||||||23
1731688190000|2024-11-15 16:29:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|26
1731688200000|2024-11-15 16:30:00|16.54|16.46|16.54|16.46|16.54|16.46|16.53|16.45|76
1731688210000|2024-11-15 16:30:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|24
1731688220000|2024-11-15 16:30:20|||||||||32
1731688230000|2024-11-15 16:30:30|||||||||2
1731688240000|2024-11-15 16:30:40|||||||||15
1731688250000|2024-11-15 16:30:50|16.48|16.4|16.53|16.45|16.53|16.45|16.48|16.4|41
1731688260000|2024-11-15 16:31:00|16.54|16.46|16.54|16.46|16.54|16.46|16.53|16.45|45
1731688270000|2024-11-15 16:31:10|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|4
1731688280000|2024-11-15 16:31:20|||||||||1
1731688290000|2024-11-15 16:31:30|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|0
1731688320000|2024-11-15 16:32:00|||||||||5
1731688350000|2024-11-15 16:32:30|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|0
1731688360000|2024-11-15 16:32:40|16.58|16.5|16.54|16.46|16.58|16.5|16.54|16.46|0
1731688370000|2024-11-15 16:32:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1731688380000|2024-11-15 16:33:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|42
1731688390000|2024-11-15 16:33:10|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|4
1731688400000|2024-11-15 16:33:20|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1731688410000|2024-11-15 16:33:30|16.64|16.56|16.64|16.56|16.64|16.56|16.63|16.55|77
1731688420000|2024-11-15 16:33:40|16.63|16.55|16.59|16.51|16.63|16.55|16.59|16.51|1
1731688430000|2024-11-15 16:33:50|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|1
1731688440000|2024-11-15 16:34:00|||||||||5
1731688470000|2024-11-15 16:34:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|90
1731688490000|2024-11-15 16:34:50|16.66|16.58|16.68|16.6|16.68|16.6|16.66|16.58|48
1731688510000|2024-11-15 16:35:10|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|20
1731688520000|2024-11-15 16:35:20|||||||||5
1731688550000|2024-11-15 16:35:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|59
1731688580000|2024-11-15 16:36:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|115
1731688590000|2024-11-15 16:36:30|||||||||145
1731688600000|2024-11-15 16:36:40|||||||||13
1731688610000|2024-11-15 16:36:50|||||||||10
1731688620000|2024-11-15 16:37:00|||||||||2
1731688660000|2024-11-15 16:37:40|||||||||7
1731688680000|2024-11-15 16:38:00|||||||||17
1731688690000|2024-11-15 16:38:10|||||||||5
1731688730000|2024-11-15 16:38:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|7
1731688740000|2024-11-15 16:39:00|||||||||1
1731688760000|2024-11-15 16:39:20|||||||||2
1731688800000|2024-11-15 16:40:00|||||||||4
1731688840000|2024-11-15 16:40:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|14
1731688850000|2024-11-15 16:40:50|||||||||1
1731688860000|2024-11-15 16:41:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1731688870000|2024-11-15 16:41:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|1
1731688880000|2024-11-15 16:41:20|||||||||5
1731688900000|2024-11-15 16:41:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|4
1731688910000|2024-11-15 16:41:50|16.79|16.71|16.79|16.71|16.84|16.76|16.79|16.71|0
1731688920000|2024-11-15 16:42:00|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|5
1731688930000|2024-11-15 16:42:10|16.79|16.71|16.81|16.73|16.84|16.76|16.79|16.71|0
1731688940000|2024-11-15 16:42:20|16.84|16.76|16.84|16.76|16.84|16.76|16.81|16.73|34
1731688950000|2024-11-15 16:42:30|||||||||27
1731688970000|2024-11-15 16:42:50|16.81|16.73|16.81|16.73|16.84|16.76|16.79|16.71|4
1731688980000|2024-11-15 16:43:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1731689020000|2024-11-15 16:43:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|10
1731689030000|2024-11-15 16:43:50|16.81|16.73|16.81|16.73|16.84|16.76|16.81|16.73|0
1731689040000|2024-11-15 16:44:00|16.79|16.71|16.84|16.76|16.84|16.76|16.79|16.71|0
1731689050000|2024-11-15 16:44:10|||||||||1
1731689090000|2024-11-15 16:44:50|16.79|16.71|16.79|16.71|16.81|16.73|16.79|16.71|0
1731689100000|2024-11-15 16:45:00|||||||||10
1731689110000|2024-11-15 16:45:10|||||||||3
1731689120000|2024-11-15 16:45:20|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|0
1731689130000|2024-11-15 16:45:30|16.84|16.76|16.84|16.76|16.84|16.76|16.79|16.71|0
1731689140000|2024-11-15 16:45:40|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|0
1731689150000|2024-11-15 16:45:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1731689170000|2024-11-15 16:46:10|16.74|16.66|16.74|16.66|16.79|16.71|16.74|16.66|8
1731689190000|2024-11-15 16:46:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1731689200000|2024-11-15 16:46:40|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1731689220000|2024-11-15 16:47:00|16.71|16.63|16.71|16.63|16.74|16.66|16.69|16.61|1
1731689230000|2024-11-15 16:47:10|16.69|16.61|16.74|16.66|16.74|16.66|16.69|16.61|0
1731689240000|2024-11-15 16:47:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|2
1731689260000|2024-11-15 16:47:40|||||||||3
1731689290000|2024-11-15 16:48:10|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1731689320000|2024-11-15 16:48:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|1
1731689340000|2024-11-15 16:49:00|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|4
1731689370000|2024-11-15 16:49:30|||||||||10
1731689390000|2024-11-15 16:49:50|16.79|16.71|16.76|16.68|16.79|16.71|16.76|16.68|0
1731689400000|2024-11-15 16:50:00|16.79|16.71|16.79|16.71|16.79|16.71|16.74|16.66|0
1731689450000|2024-11-15 16:50:50|||||||||12
1731689530000|2024-11-15 16:52:10|||||||||3
1731689560000|2024-11-15 16:52:40|||||||||3
1731689610000|2024-11-15 16:53:30|||||||||4
1731689630000|2024-11-15 16:53:50|||||||||1
1731689670000|2024-11-15 16:54:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|10
1731689690000|2024-11-15 16:54:50|||||||||1
1731689720000|2024-11-15 16:55:20|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|6
1731689770000|2024-11-15 16:56:10|||||||||44
1731689780000|2024-11-15 16:56:20|16.84|16.76|16.84|16.76|16.84|16.76|16.79|16.71|9
1731689820000|2024-11-15 16:57:00|||||||||4
1731689840000|2024-11-15 16:57:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|12
1731689850000|2024-11-15 16:57:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1731689860000|2024-11-15 16:57:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|48
1731689890000|2024-11-15 16:58:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|68
1731689900000|2024-11-15 16:58:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|15
1731689910000|2024-11-15 16:58:30|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1731689950000|2024-11-15 16:59:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1731689960000|2024-11-15 16:59:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1731689990000|2024-11-15 16:59:50|16.87|16.79|16.84|16.76|16.89|16.81|16.84|16.76|27
1731690020000|2024-11-15 17:00:20|||||||||4
1731690060000|2024-11-15 17:01:00|16.79|16.71|16.84|16.76|16.84|16.76|16.79|16.71|0
1731690090000|2024-11-15 17:01:30|||||||||6
1731690120000|2024-11-15 17:02:00|16.86|16.78|16.84|16.76|16.89|16.81|16.84|16.76|13
1731690130000|2024-11-15 17:02:10|16.86|16.78|16.89|16.81|16.89|16.81|16.84|16.76|0
1731690150000|2024-11-15 17:02:30|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|0
1731690160000|2024-11-15 17:02:40|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|3
1731690170000|2024-11-15 17:02:50|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|6
1731690200000|2024-11-15 17:03:20|||||||||6
1731690280000|2024-11-15 17:04:40|16.9|16.82|16.94|16.86|16.94|16.86|16.9|16.82|1
1731690300000|2024-11-15 17:05:00|16.89|16.81|16.94|16.86|16.94|16.86|16.89|16.81|16
1731690370000|2024-11-15 17:06:10|16.95|16.87|16.95|16.87|16.99|16.91|16.95|16.87|127
1731690390000|2024-11-15 17:06:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1731690400000|2024-11-15 17:06:40|17|16.92|17|16.92|17|16.92|17|16.92|1
1731690410000|2024-11-15 17:06:50|16.99|16.91|16.99|16.91|17|16.92|16.99|16.91|9
1731690420000|2024-11-15 17:07:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1731690440000|2024-11-15 17:07:20|16.95|16.87|16.95|16.87|16.97|16.89|16.95|16.87|0
1731690450000|2024-11-15 17:07:30|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|43
1731690470000|2024-11-15 17:07:50|||||||||30
1731690560000|2024-11-15 17:09:20|||||||||197
1731690580000|2024-11-15 17:09:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|343
1731690590000|2024-11-15 17:09:50|16.97|16.89|16.95|16.87|16.99|16.91|16.95|16.87|0
1731690600000|2024-11-15 17:10:00|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|0
1731690610000|2024-11-15 17:10:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|5
1731690620000|2024-11-15 17:10:20|17|16.92|17|16.92|17|16.92|17|16.92|0
1731690630000|2024-11-15 17:10:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1731690640000|2024-11-15 17:10:40|16.97|16.89|16.97|16.89|16.97|16.89|16.95|16.87|0
1731690650000|2024-11-15 17:10:50|16.99|16.91|16.99|16.91|17|16.92|16.97|16.89|0
1731690660000|2024-11-15 17:11:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1731690690000|2024-11-15 17:11:30|16.99|16.91|16.95|16.87|17|16.92|16.95|16.87|0
1731690700000|2024-11-15 17:11:40|17|16.92|17|16.92|17|16.92|17|16.92|11
1731690790000|2024-11-15 17:13:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|101
1731690820000|2024-11-15 17:13:40|17|16.92|17.05|16.97|17.05|16.97|17|16.92|45
1731690830000|2024-11-15 17:13:50|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|1
1731690850000|2024-11-15 17:14:10|17|16.92|17|16.92|17|16.92|17|16.92|6
1731690870000|2024-11-15 17:14:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|11
1731690890000|2024-11-15 17:14:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|6
1731690900000|2024-11-15 17:15:00|16.92|16.84|16.92|16.84|16.94|16.86|16.92|16.84|0
1731690910000|2024-11-15 17:15:10|16.94|16.86|16.89|16.81|16.94|16.86|16.89|16.81|154
1731690930000|2024-11-15 17:15:30|16.84|16.76|16.84|16.76|16.86|16.78|16.84|16.76|39
1731690940000|2024-11-15 17:15:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|11
1731690950000|2024-11-15 17:15:50|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|0
1731690960000|2024-11-15 17:16:00|16.86|16.78|16.89|16.81|16.89|16.81|16.84|16.76|0
1731690970000|2024-11-15 17:16:10|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|0
1731690980000|2024-11-15 17:16:20|16.86|16.78|16.89|16.81|16.89|16.81|16.86|16.78|0
1731690990000|2024-11-15 17:16:30|||||||||7
1731691030000|2024-11-15 17:17:10|16.86|16.78|16.81|16.73|16.86|16.78|16.81|16.73|5
1731691040000|2024-11-15 17:17:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1731691070000|2024-11-15 17:17:50|16.81|16.73|16.81|16.73|16.81|16.73|16.79|16.71|38
1731691080000|2024-11-15 17:18:00|16.79|16.71|16.79|16.71|16.81|16.73|16.79|16.71|0
1731691090000|2024-11-15 17:18:10|||||||||2
1731691280000|2024-11-15 17:21:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|69
1731691290000|2024-11-15 17:21:30|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|2
1731691310000|2024-11-15 17:21:50|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|2
1731691350000|2024-11-15 17:22:30|16.78|16.7|16.79|16.71|16.79|16.71|16.76|16.68|49
1731691390000|2024-11-15 17:23:10|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1731691430000|2024-11-15 17:23:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|78
1731691440000|2024-11-15 17:24:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|4
1731691460000|2024-11-15 17:24:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731691470000|2024-11-15 17:24:30|16.89|16.81|16.89|16.81|16.89|16.81|16.86|16.78|0
1731691520000|2024-11-15 17:25:20|16.91|16.83|16.94|16.86|16.94|16.86|16.91|16.83|7
1731691530000|2024-11-15 17:25:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1731691540000|2024-11-15 17:25:40|16.91|16.83|16.91|16.83|16.91|16.83|16.89|16.81|0
1731691560000|2024-11-15 17:26:00|16.94|16.86|16.94|16.86|16.94|16.86|16.91|16.83|0
1731691570000|2024-11-15 17:26:10|16.91|16.83|16.91|16.83|16.91|16.83|16.89|16.81|4
1731691580000|2024-11-15 17:26:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1731691650000|2024-11-15 17:27:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|2
1731691660000|2024-11-15 17:27:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|2
1731691670000|2024-11-15 17:27:50|16.94|16.86|16.89|16.81|16.94|16.86|16.89|16.81|10
1731691680000|2024-11-15 17:28:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1731691690000|2024-11-15 17:28:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1731691700000|2024-11-15 17:28:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1731691710000|2024-11-15 17:28:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1731691720000|2024-11-15 17:28:40|16.91|16.83|16.91|16.83|16.93|16.85|16.89|16.81|0
1731691730000|2024-11-15 17:28:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1731691750000|2024-11-15 17:29:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|1
1731691770000|2024-11-15 17:29:30|16.93|16.85|16.94|16.86|16.94|16.86|16.91|16.83|6
1731691780000|2024-11-15 17:29:40|16.91|16.83|16.91|16.83|16.94|16.86|16.91|16.83|2
1731691790000|2024-11-15 17:29:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1731691800000|2024-11-15 17:30:00|16.91|16.83|16.94|16.86|16.94|16.86|16.91|16.83|0
1731691890000|2024-11-15 17:31:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|152
1731691900000|2024-11-15 17:31:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|12
1731691920000|2024-11-15 17:32:00|16.99|16.91|16.99|16.91|17.01|16.93|16.99|16.91|4
1731691930000|2024-11-15 17:32:10|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|0
1731691940000|2024-11-15 17:32:20|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|1
1731691980000|2024-11-15 17:33:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|5
1731692040000|2024-11-15 17:34:00|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|16
1731692050000|2024-11-15 17:34:10|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|0
1731692100000|2024-11-15 17:35:00|16.96|16.88|16.99|16.91|16.99|16.91|16.96|16.88|0
1731692110000|2024-11-15 17:35:10|||||||||2
1731692150000|2024-11-15 17:35:50|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|3
1731692160000|2024-11-15 17:36:00|||||||||2
1731692170000|2024-11-15 17:36:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1731692180000|2024-11-15 17:36:20|17.01|16.93|17.01|16.93|17.04|16.96|17.01|16.93|0
1731692190000|2024-11-15 17:36:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1731692240000|2024-11-15 17:37:20|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|0
1731692250000|2024-11-15 17:37:30|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|0
1731692280000|2024-11-15 17:38:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|6
1731692320000|2024-11-15 17:38:40|||||||||5
1731692330000|2024-11-15 17:38:50|||||||||5
1731692400000|2024-11-15 17:40:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|19
1731692430000|2024-11-15 17:40:30|||||||||1
1731692440000|2024-11-15 17:40:40|||||||||17
1731692460000|2024-11-15 17:41:00|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|2
1731692470000|2024-11-15 17:41:10|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1731692510000|2024-11-15 17:41:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1731692580000|2024-11-15 17:43:00|17.03|16.95|17.04|16.96|17.04|16.96|16.99|16.91|1
1731692590000|2024-11-15 17:43:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|6
1731692600000|2024-11-15 17:43:20|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|40
1731692630000|2024-11-15 17:43:50|||||||||5
1731692640000|2024-11-15 17:44:00|16.98|16.9|16.94|16.86|16.98|16.9|16.94|16.86|7
1731692670000|2024-11-15 17:44:30|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|0
1731692690000|2024-11-15 17:44:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1731692700000|2024-11-15 17:45:00|16.89|16.81|16.89|16.81|16.91|16.83|16.89|16.81|0
1731692710000|2024-11-15 17:45:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|4
1731692800000|2024-11-15 17:46:40|16.91|16.83|16.93|16.85|16.93|16.85|16.88|16.8|30
1731692810000|2024-11-15 17:46:50|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|0
1731692820000|2024-11-15 17:47:00|16.94|16.86|16.98|16.9|16.98|16.9|16.94|16.86|0
1731692860000|2024-11-15 17:47:40|||||||||5
1731692890000|2024-11-15 17:48:10|||||||||3
1731692940000|2024-11-15 17:49:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|2
1731692950000|2024-11-15 17:49:10|16.98|16.9|16.98|16.9|16.98|16.9|16.96|16.88|0
1731692960000|2024-11-15 17:49:20|16.96|16.88|16.94|16.86|16.98|16.9|16.94|16.86|0
1731692980000|2024-11-15 17:49:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|29
1731693000000|2024-11-15 17:50:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|9
1731693010000|2024-11-15 17:50:10|16.96|16.88|16.98|16.9|16.98|16.9|16.93|16.85|1
1731693020000|2024-11-15 17:50:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1731693030000|2024-11-15 17:50:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1731693060000|2024-11-15 17:51:00|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|0
1731693080000|2024-11-15 17:51:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1731693090000|2024-11-15 17:51:30|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1731693100000|2024-11-15 17:51:40|16.98|16.9|17.01|16.93|17.03|16.95|16.98|16.9|0
1731693110000|2024-11-15 17:51:50|16.99|16.91|17.01|16.93|17.01|16.93|16.98|16.9|1
1731693120000|2024-11-15 17:52:00|16.98|16.9|16.98|16.9|17.01|16.93|16.98|16.9|0
1731693130000|2024-11-15 17:52:10|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|0
1731693160000|2024-11-15 17:52:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1731693180000|2024-11-15 17:53:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|2
1731693210000|2024-11-15 17:53:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|1
1731693220000|2024-11-15 17:53:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|12
1731693260000|2024-11-15 17:54:20|17.04|16.96|17.08|17|17.08|17|17.04|16.96|5
1731693270000|2024-11-15 17:54:30|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1731693280000|2024-11-15 17:54:40|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|4
1731693290000|2024-11-15 17:54:50|17.03|16.95|17.03|16.95|17.04|16.96|17.03|16.95|0
1731693300000|2024-11-15 17:55:00|17.04|16.96|17.03|16.95|17.04|16.96|17.03|16.95|0
1731693310000|2024-11-15 17:55:10|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|0
1731693350000|2024-11-15 17:55:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|4
1731693380000|2024-11-15 17:56:20|||||||||15
1731693390000|2024-11-15 17:56:30|17.08|17|17.08|17|17.08|17|17.08|17|0
1731693400000|2024-11-15 17:56:40|17.09|17.01|17.04|16.96|17.09|17.01|17.04|16.96|5
1731693410000|2024-11-15 17:56:50|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|0
1731693420000|2024-11-15 17:57:00|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|0
1731693440000|2024-11-15 17:57:20|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|0
1731693450000|2024-11-15 17:57:30|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|0
1731693460000|2024-11-15 17:57:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1731693470000|2024-11-15 17:57:50|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|0
1731693480000|2024-11-15 17:58:00|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|0
1731693550000|2024-11-15 17:59:10|16.96|16.88|16.98|16.9|16.98|16.9|16.96|16.88|0
1731693560000|2024-11-15 17:59:20|16.96|16.88|16.96|16.88|16.98|16.9|16.96|16.88|0
1731693570000|2024-11-15 17:59:30|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|0
1731693580000|2024-11-15 17:59:40|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1731693590000|2024-11-15 17:59:50|16.96|16.88|16.98|16.9|16.98|16.9|16.96|16.88|0
1731693610000|2024-11-15 18:00:10|16.96|16.88|16.98|16.9|16.98|16.9|16.96|16.88|0
1731693620000|2024-11-15 18:00:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1731693630000|2024-11-15 18:00:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1731693700000|2024-11-15 18:01:40|||||||||13
1731693710000|2024-11-15 18:01:50|16.99|16.91|16.99|16.91|16.99|16.91|16.98|16.9|2
1731693720000|2024-11-15 18:02:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1731693730000|2024-11-15 18:02:10|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1731693780000|2024-11-15 18:03:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|9
1731693810000|2024-11-15 18:03:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|2
1731693830000|2024-11-15 18:03:50|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|0
1731693890000|2024-11-15 18:04:50|||||||||2
1731693900000|2024-11-15 18:05:00|||||||||16
1731693920000|2024-11-15 18:05:20|||||||||2
1731693970000|2024-11-15 18:06:10|17.08|17|17.08|17|17.08|17|17.08|17|11
1731694000000|2024-11-15 18:06:40|17.03|16.95|17.03|16.95|17.06|16.98|17.03|16.95|1
1731694070000|2024-11-15 18:07:50|||||||||9
1731694110000|2024-11-15 18:08:30|||||||||165
1731694160000|2024-11-15 18:09:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|24
1731694200000|2024-11-15 18:10:00|17.01|16.93|17.03|16.95|17.03|16.95|16.98|16.9|0
1731694230000|2024-11-15 18:10:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1731694240000|2024-11-15 18:10:40|17.08|17|17.08|17|17.08|17|17.03|16.95|0
1731694280000|2024-11-15 18:11:20|17.09|17.01|17.13|17.05|17.13|17.05|17.09|17.01|9
1731694300000|2024-11-15 18:11:40|||||||||20
1731694320000|2024-11-15 18:12:00|||||||||1
1731694360000|2024-11-15 18:12:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|13
1731694370000|2024-11-15 18:12:50|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|3
1731694400000|2024-11-15 18:13:20|17.11|17.03|17.08|17|17.11|17.03|17.08|17|41
1731694410000|2024-11-15 18:13:30|17.11|17.03|17.13|17.05|17.13|17.05|17.08|17|0
1731694420000|2024-11-15 18:13:40|||||||||3
1731694450000|2024-11-15 18:14:10|17.16|17.08|17.13|17.05|17.18|17.1|17.13|17.05|0
1731694460000|2024-11-15 18:14:20|17.16|17.08|17.16|17.08|17.16|17.08|17.13|17.05|0
1731694470000|2024-11-15 18:14:30|17.13|17.05|17.13|17.05|17.16|17.08|17.13|17.05|0
1731694480000|2024-11-15 18:14:40|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|0
1731694530000|2024-11-15 18:15:30|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|1
1731694540000|2024-11-15 18:15:40|||||||||5
1731694550000|2024-11-15 18:15:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1731694560000|2024-11-15 18:16:00|||||||||3
1731694610000|2024-11-15 18:16:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1731694620000|2024-11-15 18:17:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1731694640000|2024-11-15 18:17:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|7
1731694660000|2024-11-15 18:17:40|||||||||1
1731694670000|2024-11-15 18:17:50|17.06|16.98|17.08|17|17.08|17|17.06|16.98|0
1731694860000|2024-11-15 18:21:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|3
1731694870000|2024-11-15 18:21:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1731694880000|2024-11-15 18:21:20|17.03|16.95|17.08|17|17.08|17|17.03|16.95|0
1731694890000|2024-11-15 18:21:30|17.06|16.98|17.06|16.98|17.08|17|17.06|16.98|0
1731694900000|2024-11-15 18:21:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1731694950000|2024-11-15 18:22:30|17.08|17|17.06|16.98|17.08|17|17.06|16.98|0
1731694960000|2024-11-15 18:22:40|17.08|17|17.03|16.95|17.08|17|17.03|16.95|0
1731694970000|2024-11-15 18:22:50|17.06|16.98|17.08|17|17.08|17|17.03|16.95|0
1731694980000|2024-11-15 18:23:00|||||||||11
1731695000000|2024-11-15 18:23:20|||||||||1
1731695010000|2024-11-15 18:23:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1731695020000|2024-11-15 18:23:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|14
1731695030000|2024-11-15 18:23:50|17.16|17.08|17.16|17.08|17.16|17.08|17.13|17.05|0
1731695040000|2024-11-15 18:24:00|17.13|17.05|17.18|17.1|17.18|17.1|17.13|17.05|66
1731695050000|2024-11-15 18:24:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1731695060000|2024-11-15 18:24:20|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|20
1731695070000|2024-11-15 18:24:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1731695080000|2024-11-15 18:24:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1731695090000|2024-11-15 18:24:50|||||||||10
1731695110000|2024-11-15 18:25:10|17.16|17.08|17.18|17.1|17.18|17.1|17.13|17.05|0
1731695120000|2024-11-15 18:25:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1731695130000|2024-11-15 18:25:30|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|0
1731695160000|2024-11-15 18:26:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1731695170000|2024-11-15 18:26:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1731695190000|2024-11-15 18:26:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1731695200000|2024-11-15 18:26:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1731695210000|2024-11-15 18:26:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|22
1731695220000|2024-11-15 18:27:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1731695230000|2024-11-15 18:27:10|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|0
1731695240000|2024-11-15 18:27:20|17.15|17.07|17.16|17.08|17.16|17.08|17.13|17.05|2
1731695250000|2024-11-15 18:27:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1731695260000|2024-11-15 18:27:40|||||||||20
1731695270000|2024-11-15 18:27:50|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|3
1731695290000|2024-11-15 18:28:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1731695300000|2024-11-15 18:28:20|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1731695310000|2024-11-15 18:28:30|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|0
1731695320000|2024-11-15 18:28:40|17.08|17|17.08|17|17.08|17|17.08|17|0
1731695350000|2024-11-15 18:29:10|||||||||1
1731695360000|2024-11-15 18:29:20|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|127
1731695370000|2024-11-15 18:29:30|17.08|17|17.08|17|17.08|17|17.08|17|14
1731695400000|2024-11-15 18:30:00|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|0
1731695460000|2024-11-15 18:31:00|||||||||4
1731695510000|2024-11-15 18:31:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|2
1731695530000|2024-11-15 18:32:10|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|0
1731695540000|2024-11-15 18:32:20|17.18|17.1|17.18|17.1|17.18|17.1|17.15|17.07|12
1731695570000|2024-11-15 18:32:50|||||||||2
1731695590000|2024-11-15 18:33:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|107
1731695650000|2024-11-15 18:34:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1731695660000|2024-11-15 18:34:20|17.23|17.15|17.18|17.1|17.23|17.15|17.18|17.1|18
1731695690000|2024-11-15 18:34:50|17.21|17.13|17.21|17.13|17.23|17.15|17.21|17.13|0
1731695700000|2024-11-15 18:35:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1731695710000|2024-11-15 18:35:10|17.21|17.13|17.21|17.13|17.23|17.15|17.21|17.13|28
1731695720000|2024-11-15 18:35:20|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1731695730000|2024-11-15 18:35:30|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1731695740000|2024-11-15 18:35:40|17.23|17.15|17.23|17.15|17.23|17.15|17.21|17.13|0
1731695750000|2024-11-15 18:35:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1731695760000|2024-11-15 18:36:00|17.18|17.1|17.21|17.13|17.21|17.13|17.18|17.1|1
1731695790000|2024-11-15 18:36:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|28
1731695820000|2024-11-15 18:37:00|||||||||2
1731695910000|2024-11-15 18:38:30|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|32
1731695920000|2024-11-15 18:38:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1731695940000|2024-11-15 18:39:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|2
1731695960000|2024-11-15 18:39:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|39
1731695970000|2024-11-15 18:39:30|17.08|17|17.08|17|17.08|17|17.08|17|1
1731696000000|2024-11-15 18:40:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1731696010000|2024-11-15 18:40:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1731696020000|2024-11-15 18:40:20|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|15
1731696040000|2024-11-15 18:40:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|9
1731696060000|2024-11-15 18:41:00|17.12|17.04|17.12|17.04|17.13|17.05|17.12|17.04|0
1731696070000|2024-11-15 18:41:10|17.13|17.05|17.13|17.05|17.13|17.05|17.12|17.04|0
1731696090000|2024-11-15 18:41:30|17.15|17.07|17.17|17.09|17.18|17.1|17.15|17.07|0
1731696110000|2024-11-15 18:41:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1731696130000|2024-11-15 18:42:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1731696140000|2024-11-15 18:42:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1731696150000|2024-11-15 18:42:30|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1731696320000|2024-11-15 18:45:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1731696330000|2024-11-15 18:45:30|||||||||1
1731696340000|2024-11-15 18:45:40|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|0
1731696370000|2024-11-15 18:46:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1731696380000|2024-11-15 18:46:20|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1731696390000|2024-11-15 18:46:30|17.17|17.09|17.13|17.05|17.18|17.1|17.13|17.05|0
1731696400000|2024-11-15 18:46:40|17.15|17.07|17.18|17.1|17.18|17.1|17.13|17.05|5
1731696460000|2024-11-15 18:47:40|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|2
1731696470000|2024-11-15 18:47:50|||||||||10
1731696500000|2024-11-15 18:48:20|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|10
1731696550000|2024-11-15 18:49:10|||||||||1
1731696570000|2024-11-15 18:49:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|129
1731696600000|2024-11-15 18:50:00|17.23|17.15|17.23|17.15|17.25|17.17|17.23|17.15|8
1731696620000|2024-11-15 18:50:20|17.28|17.2|17.25|17.17|17.28|17.2|17.25|17.17|0
1731696630000|2024-11-15 18:50:30|17.28|17.2|17.28|17.2|17.28|17.2|17.23|17.15|0
1731696640000|2024-11-15 18:50:40|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|0
1731696730000|2024-11-15 18:52:10|||||||||1
1731696740000|2024-11-15 18:52:20|17.28|17.2|17.23|17.15|17.28|17.2|17.23|17.15|0
1731696790000|2024-11-15 18:53:10|||||||||19
1731696950000|2024-11-15 18:55:50|17.2|17.12|17.23|17.15|17.23|17.15|17.2|17.12|0
1731696980000|2024-11-15 18:56:20|||||||||15
1731697000000|2024-11-15 18:56:40|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|0
1731697010000|2024-11-15 18:56:50|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|1
1731697020000|2024-11-15 18:57:00|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|0
1731697030000|2024-11-15 18:57:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|17
1731697040000|2024-11-15 18:57:20|||||||||14
1731697050000|2024-11-15 18:57:30|||||||||6
1731697060000|2024-11-15 18:57:40|||||||||2
1731697080000|2024-11-15 18:58:00|||||||||1
1731697100000|2024-11-15 18:58:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|4
1731697120000|2024-11-15 18:58:40|||||||||1
1731697130000|2024-11-15 18:58:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1731697140000|2024-11-15 18:59:00|||||||||36
1731697160000|2024-11-15 18:59:20|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|1
1731697170000|2024-11-15 18:59:30|17.23|17.15|17.18|17.1|17.23|17.15|17.18|17.1|0
1731697180000|2024-11-15 18:59:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1731697190000|2024-11-15 18:59:50|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|1
1731697200000|2024-11-15 19:00:00|17.18|17.1|17.18|17.1|17.2|17.12|17.18|17.1|2
1731697260000|2024-11-15 19:01:00|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1731697270000|2024-11-15 19:01:10|17.17|17.09|17.17|17.09|17.18|17.1|17.17|17.09|0
1731697300000|2024-11-15 19:01:40|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|0
1731697310000|2024-11-15 19:01:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1731697320000|2024-11-15 19:02:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|4
1731697330000|2024-11-15 19:02:10|17.15|17.07|17.13|17.05|17.15|17.07|17.12|17.04|0
1731697340000|2024-11-15 19:02:20|17.15|17.07|17.15|17.07|17.17|17.09|17.13|17.05|0
1731697350000|2024-11-15 19:02:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1731697380000|2024-11-15 19:03:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1731697390000|2024-11-15 19:03:10|17.17|17.09|17.22|17.14|17.22|17.14|17.17|17.09|0
1731697410000|2024-11-15 19:03:30|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1731697460000|2024-11-15 19:04:20|17.18|17.1|17.22|17.14|17.22|17.14|17.18|17.1|0
1731697470000|2024-11-15 19:04:30|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1731697510000|2024-11-15 19:05:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1731697630000|2024-11-15 19:07:10|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1731697640000|2024-11-15 19:07:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1731697710000|2024-11-15 19:08:30|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|0
1731697730000|2024-11-15 19:08:50|17.15|17.07|17.12|17.04|17.17|17.09|17.12|17.04|33
1731697740000|2024-11-15 19:09:00|17.13|17.05|17.17|17.09|17.17|17.09|17.13|17.05|16
1731697750000|2024-11-15 19:09:10|17.12|17.04|17.17|17.09|17.17|17.09|17.12|17.04|1
1731697780000|2024-11-15 19:09:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1731697790000|2024-11-15 19:09:50|17.22|17.14|17.18|17.1|17.22|17.14|17.18|17.1|0
1731697800000|2024-11-15 19:10:00|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|0
1731697810000|2024-11-15 19:10:10|17.18|17.1|17.2|17.12|17.2|17.12|17.17|17.09|0
1731697820000|2024-11-15 19:10:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1731697830000|2024-11-15 19:10:30|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|0
1731697840000|2024-11-15 19:10:40|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1731697850000|2024-11-15 19:10:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1731697860000|2024-11-15 19:11:00|17.17|17.09|17.17|17.09|17.18|17.1|17.17|17.09|0
1731697900000|2024-11-15 19:11:40|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1731697910000|2024-11-15 19:11:50|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1731697920000|2024-11-15 19:12:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1731697930000|2024-11-15 19:12:10|17.18|17.1|17.18|17.1|17.18|17.1|17.17|17.09|0
1731697940000|2024-11-15 19:12:20|17.17|17.09|17.17|17.09|17.18|17.1|17.17|17.09|0
1731697970000|2024-11-15 19:12:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1731697980000|2024-11-15 19:13:00|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1731698010000|2024-11-15 19:13:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1731698020000|2024-11-15 19:13:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1731698030000|2024-11-15 19:13:50|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|0
1731698060000|2024-11-15 19:14:20|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1731698100000|2024-11-15 19:15:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1731698110000|2024-11-15 19:15:10|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1731698120000|2024-11-15 19:15:20|17.18|17.1|17.18|17.1|17.18|17.1|17.17|17.09|0
1731698130000|2024-11-15 19:15:30|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1731698140000|2024-11-15 19:15:40|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1731698150000|2024-11-15 19:15:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1731698220000|2024-11-15 19:17:00|17.2|17.12|17.2|17.12|17.22|17.14|17.2|17.12|0
1731698230000|2024-11-15 19:17:10|17.22|17.14|17.17|17.09|17.22|17.14|17.17|17.09|0
1731698260000|2024-11-15 19:17:40|17.22|17.14|17.2|17.12|17.22|17.14|17.18|17.1|4
1731698300000|2024-11-15 19:18:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1731698350000|2024-11-15 19:19:10|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|0
1731698360000|2024-11-15 19:19:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1731698380000|2024-11-15 19:19:40|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|0
1731698390000|2024-11-15 19:19:50|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|0
1731698400000|2024-11-15 19:20:00|17.22|17.14|17.18|17.1|17.22|17.14|17.18|17.1|0
1731698460000|2024-11-15 19:21:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1731698520000|2024-11-15 19:22:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|0
1731698540000|2024-11-15 19:22:20|17.2|17.12|17.18|17.1|17.22|17.14|17.18|17.1|0
1731698550000|2024-11-15 19:22:30|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|0
1731698560000|2024-11-15 19:22:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1731698610000|2024-11-15 19:23:30|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|8
1731698650000|2024-11-15 19:24:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|26
1731698690000|2024-11-15 19:24:50|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1731698700000|2024-11-15 19:25:00|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1731698710000|2024-11-15 19:25:10|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1731698930000|2024-11-15 19:28:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|51
1731698940000|2024-11-15 19:29:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1731699030000|2024-11-15 19:30:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|3
1731699040000|2024-11-15 19:30:40|17.25|17.17|17.27|17.19|17.27|17.19|17.23|17.15|0
1731699150000|2024-11-15 19:32:30|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|0
1731699160000|2024-11-15 19:32:40|17.25|17.17|17.25|17.17|17.27|17.19|17.25|17.17|0
1731699170000|2024-11-15 19:32:50|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|0
1731699180000|2024-11-15 19:33:00|||||||||2
1731699190000|2024-11-15 19:33:10|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1731699200000|2024-11-15 19:33:20|17.27|17.19|17.27|17.19|17.27|17.19|17.25|17.17|0
1731699210000|2024-11-15 19:33:30|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|0
1731699220000|2024-11-15 19:33:40|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|0
1731699240000|2024-11-15 19:34:00|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|0
1731699270000|2024-11-15 19:34:30|||||||||10
1731699300000|2024-11-15 19:35:00|||||||||5
1731699430000|2024-11-15 19:37:10|17.23|17.15|17.27|17.19|17.27|17.19|17.23|17.15|0
1731699440000|2024-11-15 19:37:20|17.25|17.17|17.22|17.14|17.27|17.19|17.22|17.14|0
1731699450000|2024-11-15 19:37:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1731699480000|2024-11-15 19:38:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1731699500000|2024-11-15 19:38:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1731699520000|2024-11-15 19:38:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1731699530000|2024-11-15 19:38:50|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|0
1731699550000|2024-11-15 19:39:10|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|19
1731699570000|2024-11-15 19:39:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1731699620000|2024-11-15 19:40:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|2
1731699640000|2024-11-15 19:40:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|175
1731699660000|2024-11-15 19:41:00|17.1|17.02|17.07|16.99|17.12|17.04|17.07|16.99|35
1731699670000|2024-11-15 19:41:10|17.09|17.01|17.12|17.04|17.12|17.04|17.07|16.99|45
1731699680000|2024-11-15 19:41:20|17.07|16.99|17.1|17.02|17.1|17.02|17.07|16.99|35
1731699690000|2024-11-15 19:41:30|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|0
1731699710000|2024-11-15 19:41:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1731699720000|2024-11-15 19:42:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1731699730000|2024-11-15 19:42:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1731699750000|2024-11-15 19:42:30|17.1|17.02|17.07|16.99|17.1|17.02|17.07|16.99|4
1731699760000|2024-11-15 19:42:40|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|0
1731699780000|2024-11-15 19:43:00|17.04|16.96|17.07|16.99|17.07|16.99|17.02|16.94|0
1731699790000|2024-11-15 19:43:10|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|0
1731699800000|2024-11-15 19:43:20|17.05|16.97|17.02|16.94|17.05|16.97|17.02|16.94|0
1731699840000|2024-11-15 19:44:00|17|16.92|16.99|16.91|17|16.92|16.99|16.91|11
1731699850000|2024-11-15 19:44:10|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|0
1731699870000|2024-11-15 19:44:30|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1731699900000|2024-11-15 19:45:00|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|0
1731699930000|2024-11-15 19:45:30|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|4
1731699950000|2024-11-15 19:45:50|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|0
1731699960000|2024-11-15 19:46:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1731699970000|2024-11-15 19:46:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1731699990000|2024-11-15 19:46:30|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|7
1731700020000|2024-11-15 19:47:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1731700060000|2024-11-15 19:47:40|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|1
1731700080000|2024-11-15 19:48:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|4
1731700100000|2024-11-15 19:48:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1731700110000|2024-11-15 19:48:30|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|0
1731700270000|2024-11-15 19:51:10|16.94|16.86|16.97|16.89|16.97|16.89|16.94|16.86|0
1731700290000|2024-11-15 19:51:30|16.94|16.86|16.97|16.89|16.97|16.89|16.94|16.86|0
1731700300000|2024-11-15 19:51:40|16.94|16.86|16.97|16.89|16.97|16.89|16.94|16.86|0
1731700320000|2024-11-15 19:52:00|16.94|16.86|16.97|16.89|16.97|16.89|16.94|16.86|0
1731700330000|2024-11-15 19:52:10|16.94|16.86|16.97|16.89|16.97|16.89|16.94|16.86|0
1731700370000|2024-11-15 19:52:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|66
1731700380000|2024-11-15 19:53:00|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|0
1731700400000|2024-11-15 19:53:20|||||||||6
1731700430000|2024-11-15 19:53:50|||||||||4
1731700450000|2024-11-15 19:54:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|10
1731700460000|2024-11-15 19:54:20|17.09|17.01|17.07|16.99|17.12|17.04|17.07|16.99|2
1731700480000|2024-11-15 19:54:40|17.09|17.01|17.12|17.04|17.12|17.04|17.09|17.01|0
1731700520000|2024-11-15 19:55:20|17.07|16.99|17.07|16.99|17.09|17.01|17.07|16.99|4
1731700590000|2024-11-15 19:56:30|17.04|16.96|17.07|16.99|17.07|16.99|17.04|16.96|3
1731700630000|2024-11-15 19:57:10|||||||||2
1731700700000|2024-11-15 19:58:20|17.04|16.96|17.07|16.99|17.07|16.99|17.04|16.96|0
1731700740000|2024-11-15 19:59:00|17.04|16.96|17.07|16.99|17.07|16.99|17.02|16.94|0
1731700750000|2024-11-15 19:59:10|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|0
1731700780000|2024-11-15 19:59:40|16.97|16.89|17.02|16.94|17.02|16.94|16.97|16.89|0
1731700800000|2024-11-15 20:00:00|16.99|16.91|17.01|16.93|17.02|16.94|16.99|16.91|0
1731700810000|2024-11-15 20:00:10|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|0
1731700820000|2024-11-15 20:00:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1731700830000|2024-11-15 20:00:30|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|0
1731700880000|2024-11-15 20:01:20|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|12
1731700900000|2024-11-15 20:01:40|17.01|16.93|16.97|16.89|17.01|16.93|16.97|16.89|16
1731700910000|2024-11-15 20:01:50|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|0
1731700980000|2024-11-15 20:03:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1731701050000|2024-11-15 20:04:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|23
1731701060000|2024-11-15 20:04:20|||||||||34
1731701070000|2024-11-15 20:04:30|||||||||10
1731701100000|2024-11-15 20:05:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|17
1731701120000|2024-11-15 20:05:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|17
1731701140000|2024-11-15 20:05:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731701150000|2024-11-15 20:05:50|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|0
1731701160000|2024-11-15 20:06:00|16.88|16.8|16.91|16.83|16.91|16.83|16.88|16.8|0
1731701170000|2024-11-15 20:06:10|16.9|16.82|16.88|16.8|16.91|16.83|16.86|16.78|2
1731701180000|2024-11-15 20:06:20|16.86|16.78|16.86|16.78|16.88|16.8|16.86|16.78|4
1731701190000|2024-11-15 20:06:30|16.88|16.8|16.9|16.82|16.91|16.83|16.88|16.8|0
1731701200000|2024-11-15 20:06:40|16.91|16.83|16.91|16.83|16.91|16.83|16.9|16.82|0
1731701250000|2024-11-15 20:07:30|16.95|16.87|16.96|16.88|16.96|16.88|16.95|16.87|16
1731701270000|2024-11-15 20:07:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|52
1731701280000|2024-11-15 20:08:00|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|0
1731701290000|2024-11-15 20:08:10|17.01|16.93|17.01|16.93|17.01|16.93|16.98|16.9|0
1731701340000|2024-11-15 20:09:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|5
1731701350000|2024-11-15 20:09:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1731701360000|2024-11-15 20:09:20|16.93|16.85|16.96|16.88|16.96|16.88|16.93|16.85|5
1731701420000|2024-11-15 20:10:20|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|1
1731701440000|2024-11-15 20:10:40|16.98|16.9|17.01|16.93|17.01|16.93|16.98|16.9|0
1731701450000|2024-11-15 20:10:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1731701460000|2024-11-15 20:11:00|16.96|16.88|16.98|16.9|17.01|16.93|16.96|16.88|0
1731701470000|2024-11-15 20:11:10|17.01|16.93|17.01|16.93|17.01|16.93|16.98|16.9|0
1731701530000|2024-11-15 20:12:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1731701550000|2024-11-15 20:12:30|16.93|16.85|16.96|16.88|16.96|16.88|16.93|16.85|14
1731701560000|2024-11-15 20:12:40|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|5
1731701570000|2024-11-15 20:12:50|16.95|16.87|16.95|16.87|16.96|16.88|16.93|16.85|0
1731701580000|2024-11-15 20:13:00|16.93|16.85|16.91|16.83|16.95|16.87|16.91|16.83|0
1731701610000|2024-11-15 20:13:30|16.93|16.85|16.91|16.83|16.95|16.87|16.91|16.83|1
1731701620000|2024-11-15 20:13:40|16.93|16.85|16.95|16.87|16.95|16.87|16.91|16.83|0
1731701630000|2024-11-15 20:13:50|||||||||1
1731701640000|2024-11-15 20:14:00|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|0
1731701650000|2024-11-15 20:14:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|1
1731701660000|2024-11-15 20:14:20|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|0
1731701670000|2024-11-15 20:14:30|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|0
1731701690000|2024-11-15 20:14:50|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|0
1731701700000|2024-11-15 20:15:00|||||||||1
1731701710000|2024-11-15 20:15:10|||||||||2
1731701720000|2024-11-15 20:15:20|||||||||1
1731701730000|2024-11-15 20:15:30|16.88|16.8|16.86|16.78|16.9|16.82|16.85|16.77|0
1731701740000|2024-11-15 20:15:40|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|0
1731701750000|2024-11-15 20:15:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1731701760000|2024-11-15 20:16:00|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|0
1731701770000|2024-11-15 20:16:10|16.9|16.82|16.9|16.82|16.91|16.83|16.9|16.82|0
1731701780000|2024-11-15 20:16:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1731701790000|2024-11-15 20:16:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|2
1731701800000|2024-11-15 20:16:40|16.88|16.8|16.88|16.8|16.88|16.8|16.85|16.77|0
1731701810000|2024-11-15 20:16:50|16.85|16.77|16.85|16.77|16.86|16.78|16.85|16.77|0
1731701820000|2024-11-15 20:17:00|16.88|16.8|16.85|16.77|16.88|16.8|16.85|16.77|1
1731701830000|2024-11-15 20:17:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1731701840000|2024-11-15 20:17:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1731701850000|2024-11-15 20:17:30|16.88|16.8|16.88|16.8|16.88|16.8|16.85|16.77|0
1731701860000|2024-11-15 20:17:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1731701870000|2024-11-15 20:17:50|16.83|16.75|16.8|16.72|16.83|16.75|16.8|16.72|1
1731701890000|2024-11-15 20:18:10|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|6
1731701950000|2024-11-15 20:19:10|||||||||21
1731701960000|2024-11-15 20:19:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|4
1731701970000|2024-11-15 20:19:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|5
1731701980000|2024-11-15 20:19:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|5
1731701990000|2024-11-15 20:19:50|||||||||4
1731702020000|2024-11-15 20:20:20|16.78|16.7|16.8|16.72|16.8|16.72|16.75|16.67|2
1731702030000|2024-11-15 20:20:30|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|0
1731702040000|2024-11-15 20:20:40|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|0
1731702050000|2024-11-15 20:20:50|||||||||1
1731702070000|2024-11-15 20:21:10|||||||||19
1731702100000|2024-11-15 20:21:40|||||||||1
1731702120000|2024-11-15 20:22:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1731702140000|2024-11-15 20:22:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|3
1731702180000|2024-11-15 20:23:00|16.86|16.78|16.9|16.82|16.9|16.82|16.86|16.78|14
1731702190000|2024-11-15 20:23:10|16.91|16.83|16.91|16.83|16.93|16.85|16.91|16.83|2
1731702200000|2024-11-15 20:23:20|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|2
1731702250000|2024-11-15 20:24:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1731702260000|2024-11-15 20:24:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1731702280000|2024-11-15 20:24:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1731702300000|2024-11-15 20:25:00|16.95|16.87|16.95|16.87|16.96|16.88|16.95|16.87|0
1731702310000|2024-11-15 20:25:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1731702340000|2024-11-15 20:25:40|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|5
1731702350000|2024-11-15 20:25:50|16.95|16.87|16.91|16.83|16.95|16.87|16.91|16.83|0
1731702370000|2024-11-15 20:26:10|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|0
1731702380000|2024-11-15 20:26:20|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|0
1731702390000|2024-11-15 20:26:30|16.9|16.82|16.9|16.82|16.91|16.83|16.9|16.82|0
1731702400000|2024-11-15 20:26:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1731702410000|2024-11-15 20:26:50|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|0
1731702430000|2024-11-15 20:27:10|16.93|16.85|16.93|16.85|16.93|16.85|16.91|16.83|0
1731702440000|2024-11-15 20:27:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1731702450000|2024-11-15 20:27:30|16.93|16.85|16.96|16.88|16.96|16.88|16.91|16.83|2
1731702460000|2024-11-15 20:27:40|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1731702470000|2024-11-15 20:27:50|16.96|16.88|16.96|16.88|16.96|16.88|16.95|16.87|0
1731702490000|2024-11-15 20:28:10|16.95|16.87|16.96|16.88|16.96|16.88|16.95|16.87|0
1731702500000|2024-11-15 20:28:20|16.95|16.87|16.95|16.87|16.96|16.88|16.95|16.87|0
1731702510000|2024-11-15 20:28:30|16.96|16.88|16.96|16.88|16.96|16.88|16.95|16.87|1
1731702520000|2024-11-15 20:28:40|16.95|16.87|16.95|16.87|16.96|16.88|16.95|16.87|0
1731702540000|2024-11-15 20:29:00|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1731702550000|2024-11-15 20:29:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1731702570000|2024-11-15 20:29:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1731702580000|2024-11-15 20:29:40|16.91|16.83|16.93|16.85|16.95|16.87|16.91|16.83|0
1731702590000|2024-11-15 20:29:50|16.95|16.87|16.96|16.88|16.96|16.88|16.95|16.87|3
1731702600000|2024-11-15 20:30:00|16.95|16.87|16.91|16.83|16.95|16.87|16.9|16.82|0
1731702650000|2024-11-15 20:30:50|16.93|16.85|16.95|16.87|16.96|16.88|16.93|16.85|0
1731702660000|2024-11-15 20:31:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1731702680000|2024-11-15 20:31:20|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|0
1731702690000|2024-11-15 20:31:30|16.95|16.87|16.96|16.88|16.96|16.88|16.95|16.87|0
1731702710000|2024-11-15 20:31:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1731702720000|2024-11-15 20:32:00|16.96|16.88|16.96|16.88|16.96|16.88|16.95|16.87|0
1731702730000|2024-11-15 20:32:10|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|4
1731702740000|2024-11-15 20:32:20|17.01|16.93|16.96|16.88|17.01|16.93|16.96|16.88|2
1731702760000|2024-11-15 20:32:40|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1731702770000|2024-11-15 20:32:50|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1731702780000|2024-11-15 20:33:00|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|0
1731702790000|2024-11-15 20:33:10|16.93|16.85|16.93|16.85|16.93|16.85|16.91|16.83|0
1731702800000|2024-11-15 20:33:20|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|0
1731702810000|2024-11-15 20:33:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1731702830000|2024-11-15 20:33:50|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|0
1731702840000|2024-11-15 20:34:00|||||||||3
1731702880000|2024-11-15 20:34:40|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|12
1731702900000|2024-11-15 20:35:00|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1731702910000|2024-11-15 20:35:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|2
1731702920000|2024-11-15 20:35:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1731702940000|2024-11-15 20:35:40|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|5
1731702950000|2024-11-15 20:35:50|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|28
1731702960000|2024-11-15 20:36:00|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|4
1731702970000|2024-11-15 20:36:10|||||||||7
1731702980000|2024-11-15 20:36:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1731703010000|2024-11-15 20:36:50|16.88|16.8|16.86|16.78|16.88|16.8|16.85|16.77|0
1731703020000|2024-11-15 20:37:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1731703030000|2024-11-15 20:37:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1731703040000|2024-11-15 20:37:20|16.81|16.73|16.8|16.72|16.83|16.75|16.8|16.72|0
1731703050000|2024-11-15 20:37:30|16.81|16.73|16.85|16.77|16.85|16.77|16.81|16.73|0
1731703080000|2024-11-15 20:38:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1731703150000|2024-11-15 20:39:10|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|0
1731703180000|2024-11-15 20:39:40|||||||||8
1731703190000|2024-11-15 20:39:50|16.83|16.75|16.83|16.75|16.85|16.77|16.83|16.75|0
1731703200000|2024-11-15 20:40:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1731703230000|2024-11-15 20:40:30|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|15
1731703240000|2024-11-15 20:40:40|16.8|16.72|16.85|16.77|16.85|16.77|16.8|16.72|0
1731703250000|2024-11-15 20:40:50|16.83|16.75|16.83|16.75|16.83|16.75|16.8|16.72|0
1731703260000|2024-11-15 20:41:00|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|0
1731703270000|2024-11-15 20:41:10|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|0
1731703280000|2024-11-15 20:41:20|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|0
1731703290000|2024-11-15 20:41:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1731703340000|2024-11-15 20:42:20|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|0
1731703440000|2024-11-15 20:44:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|6
1731703460000|2024-11-15 20:44:20|16.93|16.85|16.95|16.87|16.95|16.87|16.93|16.85|2
1731703480000|2024-11-15 20:44:40|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|11
1731703490000|2024-11-15 20:44:50|||||||||8
1731703530000|2024-11-15 20:45:30|||||||||46
1731703540000|2024-11-15 20:45:40|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|2
1731703550000|2024-11-15 20:45:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1731703560000|2024-11-15 20:46:00|16.92|16.84|16.95|16.87|16.95|16.87|16.9|16.82|8
1731703570000|2024-11-15 20:46:10|16.93|16.85|16.95|16.87|16.95|16.87|16.93|16.85|0
1731703580000|2024-11-15 20:46:20|16.93|16.85|16.93|16.85|16.95|16.87|16.93|16.85|22
1731703590000|2024-11-15 20:46:30|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|0
1731703600000|2024-11-15 20:46:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1731703610000|2024-11-15 20:46:50|16.92|16.84|16.95|16.87|16.95|16.87|16.9|16.82|16
1731703620000|2024-11-15 20:47:00|||||||||59
1731703630000|2024-11-15 20:47:10|16.9|16.82|16.9|16.82|16.93|16.85|16.9|16.82|0
1731703640000|2024-11-15 20:47:20|16.93|16.85|16.9|16.82|16.93|16.85|16.9|16.82|0
1731703660000|2024-11-15 20:47:40|16.87|16.79|16.87|16.79|16.9|16.82|16.87|16.79|102
1731703670000|2024-11-15 20:47:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1731703690000|2024-11-15 20:48:10|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|0
1731703700000|2024-11-15 20:48:20|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|0
1731703720000|2024-11-15 20:48:40|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|6
1731703800000|2024-11-15 20:50:00|||||||||19
1731703810000|2024-11-15 20:50:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|10
1731703820000|2024-11-15 20:50:20|16.9|16.82|16.85|16.77|16.9|16.82|16.85|16.77|0
1731703830000|2024-11-15 20:50:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|7
1731703840000|2024-11-15 20:50:40|16.9|16.82|16.85|16.77|16.9|16.82|16.85|16.77|0
1731703850000|2024-11-15 20:50:50|16.87|16.79|16.9|16.82|16.9|16.82|16.87|16.79|4
1731703870000|2024-11-15 20:51:10|||||||||38
1731703880000|2024-11-15 20:51:20|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1731703890000|2024-11-15 20:51:30|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1731703900000|2024-11-15 20:51:40|16.92|16.84|16.92|16.84|16.92|16.84|16.9|16.82|0
1731703910000|2024-11-15 20:51:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1731703920000|2024-11-15 20:52:00|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1731703930000|2024-11-15 20:52:10|||||||||12
1731703950000|2024-11-15 20:52:30|||||||||7
1731703980000|2024-11-15 20:53:00|16.87|16.79|16.87|16.79|16.87|16.79|16.85|16.77|0
1731703990000|2024-11-15 20:53:10|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|0
1731704000000|2024-11-15 20:53:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1731704010000|2024-11-15 20:53:30|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|0
1731704020000|2024-11-15 20:53:40|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|0
1731704030000|2024-11-15 20:53:50|||||||||1
1731704060000|2024-11-15 20:54:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|12
1731704070000|2024-11-15 20:54:30|16.82|16.74|16.85|16.77|16.85|16.77|16.82|16.74|0
1731704080000|2024-11-15 20:54:40|16.82|16.74|16.85|16.77|16.85|16.77|16.8|16.72|2
1731704090000|2024-11-15 20:54:50|16.82|16.74|16.82|16.74|16.85|16.77|16.8|16.72|0
1731704100000|2024-11-15 20:55:00|16.85|16.77|16.85|16.77|16.85|16.77|16.82|16.74|0
1731704110000|2024-11-15 20:55:10|16.82|16.74|16.82|16.74|16.85|16.77|16.82|16.74|0
1731704120000|2024-11-15 20:55:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1731704130000|2024-11-15 20:55:30|||||||||1
1731704150000|2024-11-15 20:55:50|||||||||2
1731704190000|2024-11-15 20:56:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|1
1731704210000|2024-11-15 20:56:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1731704230000|2024-11-15 20:57:10|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|0
1731704240000|2024-11-15 20:57:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1731704250000|2024-11-15 20:57:30|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|0
1731704260000|2024-11-15 20:57:40|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|0
1731704270000|2024-11-15 20:57:50|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|0
1731704280000|2024-11-15 20:58:00|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|8
1731704290000|2024-11-15 20:58:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|2
1731704320000|2024-11-15 20:58:40|||||||||4
1731704340000|2024-11-15 20:59:00|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|0
1731704350000|2024-11-15 20:59:10|16.77|16.69|16.77|16.69|16.8|16.72|16.77|16.69|0
1731704360000|2024-11-15 20:59:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|2
1731704370000|2024-11-15 20:59:30|16.77|16.69|16.8|16.72|16.8|16.72|16.77|16.69|0
1731704380000|2024-11-15 20:59:40|16.77|16.69|16.77|16.69|16.8|16.72|16.77|16.69|0
1731704390000|2024-11-15 20:59:50|16.8|16.72|16.89|16.64|16.94|16.74|16.75|16.62|0
1731704400000|2024-11-15 21:00:00|16.92|16.62|16.92|16.62|16.92|16.62|16.92|16.62|0
1731888900000|2024-11-18 00:15:00|16.58|16.28|16.58|16.28|16.58|16.28|16.58|16.28|0
1731889170000|2024-11-18 00:19:30|16.55|16.25|16.55|16.25|16.55|16.25|16.55|16.25|0
1731889200000|2024-11-18 00:20:00|16.58|16.33|16.52|16.44|16.58|16.44|16.52|16.33|0
1731889210000|2024-11-18 00:20:10|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|0
1731889290000|2024-11-18 00:21:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1731889420000|2024-11-18 00:23:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1731889450000|2024-11-18 00:24:10|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1731889490000|2024-11-18 00:24:50|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|54
1731889580000|2024-11-18 00:26:20|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|1
1731889600000|2024-11-18 00:26:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|2
1731889680000|2024-11-18 00:28:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1731889690000|2024-11-18 00:28:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|3
1731889700000|2024-11-18 00:28:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1731889740000|2024-11-18 00:29:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|2
1731889750000|2024-11-18 00:29:10|16.47|16.39|16.49|16.41|16.49|16.41|16.44|16.36|5
1731889760000|2024-11-18 00:29:20|16.44|16.36|16.49|16.41|16.49|16.41|16.44|16.36|1
1731889980000|2024-11-18 00:33:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1731889990000|2024-11-18 00:33:10|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|1
1731890010000|2024-11-18 00:33:30|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|3
1731890020000|2024-11-18 00:33:40|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|13
1731890030000|2024-11-18 00:33:50|||||||||3
1731890080000|2024-11-18 00:34:40|16.46|16.38|16.48|16.4|16.48|16.4|16.46|16.38|2
1731890660000|2024-11-18 00:44:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1731890720000|2024-11-18 00:45:20|16.61|16.36|16.61|16.36|16.61|16.36|16.61|16.36|0
1731890930000|2024-11-18 00:48:50|16.55|16.47|16.5|16.42|16.64|16.47|16.5|16.36|1
1731891060000|2024-11-18 00:51:00|16.48|16.4|16.45|16.37|16.48|16.4|16.45|16.37|0
1731891070000|2024-11-18 00:51:10|16.56|16.31|16.5|16.42|16.56|16.42|16.48|16.31|0
1731891230000|2024-11-18 00:53:50|16.56|16.31|16.45|16.37|16.56|16.37|16.45|16.31|0
1731891250000|2024-11-18 00:54:10|||||||||1
1731891320000|2024-11-18 00:55:20|16.43|16.35|16.4|16.32|16.43|16.35|16.4|16.32|1
1731891370000|2024-11-18 00:56:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1731891400000|2024-11-18 00:56:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1731891470000|2024-11-18 00:57:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731891760000|2024-11-18 01:02:40|16.45|16.37|16.46|16.21|16.46|16.37|16.43|16.21|3
1731891770000|2024-11-18 01:02:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731891780000|2024-11-18 01:03:00|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731892250000|2024-11-18 01:10:50|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731892590000|2024-11-18 01:16:30|16.47|16.22|16.47|16.22|16.47|16.22|16.47|16.22|0
1731892610000|2024-11-18 01:16:50|16.49|16.24|16.47|16.22|16.49|16.24|16.47|16.22|0
1731892650000|2024-11-18 01:17:30|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731892800000|2024-11-18 01:20:00|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731892900000|2024-11-18 01:21:40|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731893500000|2024-11-18 01:31:40|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731893820000|2024-11-18 01:37:00|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731894330000|2024-11-18 01:45:30|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731894660000|2024-11-18 01:51:00|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731894840000|2024-11-18 01:54:00|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731894930000|2024-11-18 01:55:30|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731895020000|2024-11-18 01:57:00|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731895100000|2024-11-18 01:58:20|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731895330000|2024-11-18 02:02:10|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731895600000|2024-11-18 02:06:40|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731896500000|2024-11-18 02:21:40|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731897410000|2024-11-18 02:36:50|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731898060000|2024-11-18 02:47:40|16.49|16.24|16.49|16.24|16.49|16.24|16.49|16.24|0
1731898730000|2024-11-18 02:58:50|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731898760000|2024-11-18 02:59:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731898900000|2024-11-18 03:01:40|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731898970000|2024-11-18 03:02:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731899110000|2024-11-18 03:05:10|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731899690000|2024-11-18 03:14:50|16.3|16.22|16.32|16.24|16.32|16.24|16.3|16.22|0
1731899700000|2024-11-18 03:15:00|16.3|16.22|16.3|16.22|16.41|16.22|16.3|16.16|1
1731899710000|2024-11-18 03:15:10|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731899770000|2024-11-18 03:16:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731899780000|2024-11-18 03:16:20|16.41|16.16|16.3|16.22|16.41|16.22|16.3|16.16|0
1731899790000|2024-11-18 03:16:30|16.41|16.16|16.3|16.22|16.41|16.22|16.3|16.13|0
1731899800000|2024-11-18 03:16:40|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731899820000|2024-11-18 03:17:00|16.3|16.22|16.41|16.16|16.41|16.22|16.3|16.16|0
1731899860000|2024-11-18 03:17:40|16.3|16.22|16.41|16.16|16.41|16.22|16.3|16.16|0
1731899980000|2024-11-18 03:19:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731900040000|2024-11-18 03:20:40|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731900380000|2024-11-18 03:26:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731900400000|2024-11-18 03:26:40|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731900410000|2024-11-18 03:26:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731900510000|2024-11-18 03:28:30|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731900800000|2024-11-18 03:33:20|16.3|16.22|16.41|16.16|16.41|16.22|16.3|16.16|0
1731900810000|2024-11-18 03:33:30|16.3|16.22|16.41|16.16|16.41|16.22|16.3|16.16|0
1731900980000|2024-11-18 03:36:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731901070000|2024-11-18 03:37:50|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731901480000|2024-11-18 03:44:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731902420000|2024-11-18 04:00:20|16.41|16.16|16.44|16.19|16.44|16.19|16.41|16.16|0
1731902500000|2024-11-18 04:01:40|16.43|16.18|16.43|16.18|16.43|16.18|16.43|16.18|0
1731902830000|2024-11-18 04:07:10|16.44|16.19|16.43|16.18|16.44|16.19|16.43|16.18|0
1731903000000|2024-11-18 04:10:00|16.44|16.19|16.51|16.26|16.51|16.26|16.44|16.19|0
1731903050000|2024-11-18 04:10:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731903070000|2024-11-18 04:11:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1731904950000|2024-11-18 04:42:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1731904970000|2024-11-18 04:42:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|1
1731904980000|2024-11-18 04:43:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731905040000|2024-11-18 04:44:00|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1731905080000|2024-11-18 04:44:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1731905200000|2024-11-18 04:46:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1731905290000|2024-11-18 04:48:10|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|1
1731905410000|2024-11-18 04:50:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731906040000|2024-11-18 05:00:40|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731906420000|2024-11-18 05:07:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1731906610000|2024-11-18 05:10:10|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731907440000|2024-11-18 05:24:00|16.43|16.18|16.43|16.18|16.43|16.18|16.43|16.18|0
1731907560000|2024-11-18 05:26:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731907800000|2024-11-18 05:30:00|16.43|16.18|16.43|16.18|16.43|16.18|16.43|16.18|0
1731908640000|2024-11-18 05:44:00|16.41|16.16|16.43|16.18|16.43|16.18|16.41|16.16|0
1731908710000|2024-11-18 05:45:10|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731908770000|2024-11-18 05:46:10|16.43|16.18|16.43|16.18|16.43|16.18|16.43|16.18|0
1731908820000|2024-11-18 05:47:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1731908880000|2024-11-18 05:48:00|16.43|16.18|16.43|16.18|16.43|16.18|16.43|16.18|0
1731909010000|2024-11-18 05:50:10|16.44|16.19|16.44|16.19|16.44|16.19|16.44|16.19|0
1731909930000|2024-11-18 06:05:30|16.49||16.49||16.49||16.49||0
1731910170000|2024-11-18 06:09:30|16.44||16.44||16.44||16.44||0
1731910460000|2024-11-18 06:14:20|16.49||16.49||16.49||16.49||0
1731910480000|2024-11-18 06:14:40|16.44||16.44||16.44||16.44||0
1731910670000|2024-11-18 06:17:50|16.46|16.21|16.46|16.21|16.46|16.21|16.46|16.21|0
1731910680000|2024-11-18 06:18:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731910810000|2024-11-18 06:20:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731910940000|2024-11-18 06:22:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731911160000|2024-11-18 06:26:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731911170000|2024-11-18 06:26:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731911180000|2024-11-18 06:26:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731911400000|2024-11-18 06:30:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731911490000|2024-11-18 06:31:30|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1731911500000|2024-11-18 06:31:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731911520000|2024-11-18 06:32:00|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1731911660000|2024-11-18 06:34:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731911690000|2024-11-18 06:34:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731911770000|2024-11-18 06:36:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731911790000|2024-11-18 06:36:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731911800000|2024-11-18 06:36:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731912410000|2024-11-18 06:46:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731912590000|2024-11-18 06:49:50|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|0
1731912600000|2024-11-18 06:50:00|16.42|16.34|16.42|16.34|16.42|16.34|16.4|16.32|0
1731912610000|2024-11-18 06:50:10|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1731912620000|2024-11-18 06:50:20|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1731912640000|2024-11-18 06:50:40|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1731912650000|2024-11-18 06:50:50|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|0
1731912680000|2024-11-18 06:51:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1731912710000|2024-11-18 06:51:50|||||||||7
1731912720000|2024-11-18 06:52:00|||||||||4
1731912790000|2024-11-18 06:53:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1731912820000|2024-11-18 06:53:40|16.42|16.34|16.42|16.34|16.42|16.34|16.4|16.32|0
1731912830000|2024-11-18 06:53:50|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1731913200000|2024-11-18 07:00:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|7
1731913220000|2024-11-18 07:00:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1731913250000|2024-11-18 07:00:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1731913520000|2024-11-18 07:05:20|16.5|16.42|16.5|16.42|16.5|16.42|16.47|16.39|11
1731913540000|2024-11-18 07:05:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1731913570000|2024-11-18 07:06:10|16.5|16.42|16.55|16.47|16.57|16.49|16.5|16.42|16
1731913580000|2024-11-18 07:06:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1731913590000|2024-11-18 07:06:30|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|1
1731913610000|2024-11-18 07:06:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|34
1731913620000|2024-11-18 07:07:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731913690000|2024-11-18 07:08:10|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731913700000|2024-11-18 07:08:20|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1731913710000|2024-11-18 07:08:30|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|0
1731913770000|2024-11-18 07:09:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1731913780000|2024-11-18 07:09:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1731913870000|2024-11-18 07:11:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1731914110000|2024-11-18 07:15:10|||||||||25
1731914480000|2024-11-18 07:21:20|||||||||13
1731914620000|2024-11-18 07:23:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|1
1731914640000|2024-11-18 07:24:00|16.55|16.47|16.55|16.47|16.57|16.49|16.55|16.47|5
1731914690000|2024-11-18 07:24:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|76
1731914790000|2024-11-18 07:26:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1731914800000|2024-11-18 07:26:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1731914980000|2024-11-18 07:29:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|2
1731914990000|2024-11-18 07:29:50|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|3
1731915010000|2024-11-18 07:30:10|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|1
1731915020000|2024-11-18 07:30:20|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|2
1731915050000|2024-11-18 07:30:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1731915130000|2024-11-18 07:32:10|||||||||63
1731915210000|2024-11-18 07:33:30|||||||||8
1731915440000|2024-11-18 07:37:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|49
1731915490000|2024-11-18 07:38:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|4
1731915590000|2024-11-18 07:39:50|||||||||20
1731915660000|2024-11-18 07:41:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|11
1731915720000|2024-11-18 07:42:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1731915760000|2024-11-18 07:42:40|16.5|16.42|16.53|16.45|16.53|16.45|16.5|16.42|0
1731915840000|2024-11-18 07:44:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|1
1731915850000|2024-11-18 07:44:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1731916080000|2024-11-18 07:48:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|3
1731916150000|2024-11-18 07:49:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|2
1731916160000|2024-11-18 07:49:20|16.65|16.57|16.65|16.57|16.68|16.6|16.65|16.57|8
1731916180000|2024-11-18 07:49:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731916190000|2024-11-18 07:49:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|11
1731916320000|2024-11-18 07:52:00|||||||||1
1731916540000|2024-11-18 07:55:40|||||||||60
1731916800000|2024-11-18 08:00:00|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|37
1731916840000|2024-11-18 08:00:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|15
1731916850000|2024-11-18 08:00:50|||||||||7
1731916860000|2024-11-18 08:01:00|||||||||2
1731916870000|2024-11-18 08:01:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1731916880000|2024-11-18 08:01:20|||||||||1
1731916900000|2024-11-18 08:01:40|||||||||4
1731916910000|2024-11-18 08:01:50|||||||||1
1731916930000|2024-11-18 08:02:10|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|118
1731916940000|2024-11-18 08:02:20|||||||||1
1731916950000|2024-11-18 08:02:30|||||||||2
1731916980000|2024-11-18 08:03:00|||||||||5
1731916990000|2024-11-18 08:03:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731917000000|2024-11-18 08:03:20|||||||||1
1731917010000|2024-11-18 08:03:30|||||||||1
1731917020000|2024-11-18 08:03:40|||||||||3
1731917030000|2024-11-18 08:03:50|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|3
1731917040000|2024-11-18 08:04:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1731917070000|2024-11-18 08:04:30|||||||||1
1731917090000|2024-11-18 08:04:50|||||||||2
1731917100000|2024-11-18 08:05:00|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|17
1731917110000|2024-11-18 08:05:10|||||||||2
1731917120000|2024-11-18 08:05:20|||||||||2
1731917130000|2024-11-18 08:05:30|||||||||1
1731917140000|2024-11-18 08:05:40|||||||||6
1731917150000|2024-11-18 08:05:50|16.72|16.64|16.7|16.62|16.72|16.64|16.68|16.6|16
1731917160000|2024-11-18 08:06:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|0
1731917170000|2024-11-18 08:06:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|17
1731917180000|2024-11-18 08:06:20|16.68|16.6|16.68|16.6|16.7|16.62|16.68|16.6|2
1731917200000|2024-11-18 08:06:40|||||||||1
1731917210000|2024-11-18 08:06:50|||||||||1
1731917220000|2024-11-18 08:07:00|||||||||5
1731917240000|2024-11-18 08:07:20|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|117
1731917250000|2024-11-18 08:07:30|||||||||4
1731917270000|2024-11-18 08:07:50|||||||||4
1731917280000|2024-11-18 08:08:00|||||||||11
1731917300000|2024-11-18 08:08:20|||||||||14
1731917320000|2024-11-18 08:08:40|||||||||2
1731917330000|2024-11-18 08:08:50|||||||||1
1731917380000|2024-11-18 08:09:40|||||||||1
1731917400000|2024-11-18 08:10:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|10
1731917450000|2024-11-18 08:10:50|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|64
1731917490000|2024-11-18 08:11:30|||||||||18
1731917530000|2024-11-18 08:12:10|||||||||18
1731917570000|2024-11-18 08:12:50|||||||||18
1731917580000|2024-11-18 08:13:00|||||||||1
1731917610000|2024-11-18 08:13:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|12
1731917620000|2024-11-18 08:13:40|||||||||18
1731917630000|2024-11-18 08:13:50|||||||||4
1731917790000|2024-11-18 08:16:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|20
1731917800000|2024-11-18 08:16:40|||||||||15
1731917810000|2024-11-18 08:16:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|5
1731917840000|2024-11-18 08:17:20|||||||||1
1731917940000|2024-11-18 08:19:00|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|7
1731917970000|2024-11-18 08:19:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1731918030000|2024-11-18 08:20:30|||||||||72
1731918040000|2024-11-18 08:20:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|11
1731918060000|2024-11-18 08:21:00|||||||||14
1731918080000|2024-11-18 08:21:20|||||||||2
1731918090000|2024-11-18 08:21:30|16.58|16.5|16.58|16.5|16.63|16.55|16.58|16.5|192
1731918100000|2024-11-18 08:21:40|||||||||5
1731918180000|2024-11-18 08:23:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|13
1731918210000|2024-11-18 08:23:30|16.55|16.47|16.53|16.45|16.55|16.47|16.53|16.45|8
1731918220000|2024-11-18 08:23:40|||||||||3
1731918230000|2024-11-18 08:23:50|||||||||2
1731918240000|2024-11-18 08:24:00|16.55|16.47|16.58|16.5|16.58|16.5|16.53|16.45|19
1731918260000|2024-11-18 08:24:20|||||||||5
1731918360000|2024-11-18 08:26:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|10
1731918370000|2024-11-18 08:26:10|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|14
1731918420000|2024-11-18 08:27:00|||||||||5
1731918630000|2024-11-18 08:30:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|7
1731918640000|2024-11-18 08:30:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1731918650000|2024-11-18 08:30:50|||||||||1
1731918660000|2024-11-18 08:31:00|||||||||26
1731918690000|2024-11-18 08:31:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|7
1731918700000|2024-11-18 08:31:40|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|0
1731918740000|2024-11-18 08:32:20|||||||||5
1731918760000|2024-11-18 08:32:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|3
1731918770000|2024-11-18 08:32:50|||||||||3
1731918800000|2024-11-18 08:33:20|||||||||87
1731918810000|2024-11-18 08:33:30|||||||||4
1731918830000|2024-11-18 08:33:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|7
1731918860000|2024-11-18 08:34:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|1
1731918900000|2024-11-18 08:35:00|||||||||5
1731918970000|2024-11-18 08:36:10|||||||||150
1731918990000|2024-11-18 08:36:30|||||||||12
1731919060000|2024-11-18 08:37:40|||||||||24
1731919150000|2024-11-18 08:39:10|||||||||1
1731919180000|2024-11-18 08:39:40|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|30
1731919190000|2024-11-18 08:39:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|20
1731919220000|2024-11-18 08:40:20|||||||||5
1731919260000|2024-11-18 08:41:00|||||||||1
1731919320000|2024-11-18 08:42:00|||||||||8
1731919330000|2024-11-18 08:42:10|||||||||6
1731919360000|2024-11-18 08:42:40|16.68|16.6|16.68|16.6|16.68|16.6|16.65|16.57|5
1731919370000|2024-11-18 08:42:50|||||||||20
1731919380000|2024-11-18 08:43:00|||||||||121
1731919440000|2024-11-18 08:44:00|||||||||6
1731919470000|2024-11-18 08:44:30|16.65|16.57|16.68|16.6|16.68|16.6|16.65|16.57|2
1731919620000|2024-11-18 08:47:00|||||||||30
1731919660000|2024-11-18 08:47:40|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|49
1731919670000|2024-11-18 08:47:50|||||||||56
1731919680000|2024-11-18 08:48:00|||||||||8
1731919690000|2024-11-18 08:48:10|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|0
1731919700000|2024-11-18 08:48:20|||||||||5
1731919710000|2024-11-18 08:48:30|||||||||2
1731919720000|2024-11-18 08:48:40|||||||||6
1731919770000|2024-11-18 08:49:30|||||||||1
1731919780000|2024-11-18 08:49:40|||||||||29
1731919860000|2024-11-18 08:51:00|||||||||5
1731919940000|2024-11-18 08:52:20|||||||||15
1731919970000|2024-11-18 08:52:50|||||||||6
1731920020000|2024-11-18 08:53:40|||||||||5
1731920030000|2024-11-18 08:53:50|||||||||2
1731920180000|2024-11-18 08:56:20|||||||||5
1731920190000|2024-11-18 08:56:30|||||||||6
1731920200000|2024-11-18 08:56:40|||||||||2
1731920210000|2024-11-18 08:56:50|||||||||12
1731920220000|2024-11-18 08:57:00|||||||||3
1731920230000|2024-11-18 08:57:10|||||||||2
1731920240000|2024-11-18 08:57:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|18
1731920250000|2024-11-18 08:57:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|19
1731920260000|2024-11-18 08:57:40|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|13
1731920270000|2024-11-18 08:57:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1731920280000|2024-11-18 08:58:00|||||||||2
1731920300000|2024-11-18 08:58:20|||||||||3
1731920330000|2024-11-18 08:58:50|||||||||4
1731920340000|2024-11-18 08:59:00|||||||||5
1731920350000|2024-11-18 08:59:10|||||||||2
1731920360000|2024-11-18 08:59:20|||||||||2
1731920390000|2024-11-18 08:59:50|||||||||2
1731920400000|2024-11-18 09:00:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|14
1731920440000|2024-11-18 09:00:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|6
1731920450000|2024-11-18 09:00:50|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|3
1731920460000|2024-11-18 09:01:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731920470000|2024-11-18 09:01:10|||||||||2
1731920480000|2024-11-18 09:01:20|||||||||7
1731920490000|2024-11-18 09:01:30|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|28
1731920500000|2024-11-18 09:01:40|||||||||5
1731920510000|2024-11-18 09:01:50|16.7|16.62|16.73|16.65|16.73|16.65|16.68|16.6|2
1731920540000|2024-11-18 09:02:20|||||||||2
1731920560000|2024-11-18 09:02:40|16.78|16.7|16.78|16.7|16.78|16.7|16.73|16.65|133
1731920570000|2024-11-18 09:02:50|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|0
1731920610000|2024-11-18 09:03:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|9
1731920620000|2024-11-18 09:03:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|3
1731920630000|2024-11-18 09:03:50|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|0
1731920640000|2024-11-18 09:04:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|3
1731920660000|2024-11-18 09:04:20|||||||||5
1731920690000|2024-11-18 09:04:50|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|10
1731920740000|2024-11-18 09:05:40|||||||||1
1731920750000|2024-11-18 09:05:50|||||||||11
1731920770000|2024-11-18 09:06:10|16.8|16.72|16.8|16.72|16.8|16.72|16.78|16.7|11
1731920780000|2024-11-18 09:06:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|10
1731920830000|2024-11-18 09:07:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|98
1731920840000|2024-11-18 09:07:20|||||||||3
1731920850000|2024-11-18 09:07:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|6
1731920890000|2024-11-18 09:08:10|||||||||2
1731920900000|2024-11-18 09:08:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|21
1731920990000|2024-11-18 09:09:50|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|16
1731921020000|2024-11-18 09:10:20|||||||||14
1731921050000|2024-11-18 09:10:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|7
1731921060000|2024-11-18 09:11:00|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|11
1731921080000|2024-11-18 09:11:20|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|15
1731921110000|2024-11-18 09:11:50|16.7|16.62|16.7|16.62|16.7|16.62|16.68|16.6|0
1731921120000|2024-11-18 09:12:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1731921130000|2024-11-18 09:12:10|||||||||53
1731921140000|2024-11-18 09:12:20|||||||||76
1731921150000|2024-11-18 09:12:30|||||||||5
1731921180000|2024-11-18 09:13:00|||||||||1
1731921190000|2024-11-18 09:13:10|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|2
1731921280000|2024-11-18 09:14:40|||||||||70
1731921290000|2024-11-18 09:14:50|||||||||1
1731921300000|2024-11-18 09:15:00|||||||||116
1731921310000|2024-11-18 09:15:10|||||||||5
1731921320000|2024-11-18 09:15:20|||||||||8
1731921330000|2024-11-18 09:15:30|||||||||23
1731921420000|2024-11-18 09:17:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|5
1731921430000|2024-11-18 09:17:10|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1731921450000|2024-11-18 09:17:30|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1731921460000|2024-11-18 09:17:40|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|0
1731921470000|2024-11-18 09:17:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|83
1731921480000|2024-11-18 09:18:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|14
1731921590000|2024-11-18 09:19:50|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|1
1731921720000|2024-11-18 09:22:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|3
1731921730000|2024-11-18 09:22:10|16.78|16.7|16.78|16.7|16.8|16.72|16.78|16.7|0
1731921740000|2024-11-18 09:22:20|||||||||34
1731921750000|2024-11-18 09:22:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|9
1731921770000|2024-11-18 09:22:50|||||||||9
1731921820000|2024-11-18 09:23:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|64
1731921840000|2024-11-18 09:24:00|||||||||70
1731921900000|2024-11-18 09:25:00|||||||||8
1731921990000|2024-11-18 09:26:30|||||||||35
1731922090000|2024-11-18 09:28:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|8
1731922100000|2024-11-18 09:28:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1731922200000|2024-11-18 09:30:00|||||||||27
1731922240000|2024-11-18 09:30:40|||||||||44
1731922360000|2024-11-18 09:32:40|||||||||8
1731922380000|2024-11-18 09:33:00|||||||||15
1731922450000|2024-11-18 09:34:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|27
1731922460000|2024-11-18 09:34:20|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1731922490000|2024-11-18 09:34:50|||||||||120
1731922510000|2024-11-18 09:35:10|||||||||50
1731922540000|2024-11-18 09:35:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|20
1731922550000|2024-11-18 09:35:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|18
1731922560000|2024-11-18 09:36:00|||||||||219
1731922570000|2024-11-18 09:36:10|||||||||10
1731922610000|2024-11-18 09:36:50|||||||||25
1731922620000|2024-11-18 09:37:00|||||||||5
1731922670000|2024-11-18 09:37:50|||||||||20
1731922710000|2024-11-18 09:38:30|||||||||10
1731922730000|2024-11-18 09:38:50|||||||||10
1731922770000|2024-11-18 09:39:30|||||||||10
1731922790000|2024-11-18 09:39:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|1
1731922800000|2024-11-18 09:40:00|||||||||261
1731922810000|2024-11-18 09:40:10|||||||||45
1731922820000|2024-11-18 09:40:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|26
1731922830000|2024-11-18 09:40:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|3
1731922860000|2024-11-18 09:41:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|4
1731922870000|2024-11-18 09:41:10|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1731922880000|2024-11-18 09:41:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1731922940000|2024-11-18 09:42:20|16.78|16.7|16.78|16.7|16.8|16.72|16.78|16.7|22
1731922960000|2024-11-18 09:42:40|||||||||9
1731922970000|2024-11-18 09:42:50|||||||||24
1731922980000|2024-11-18 09:43:00|||||||||1
1731923020000|2024-11-18 09:43:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|76
1731923030000|2024-11-18 09:43:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|54
1731923040000|2024-11-18 09:44:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1731923060000|2024-11-18 09:44:20|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1731923090000|2024-11-18 09:44:50|||||||||5
1731923150000|2024-11-18 09:45:50|||||||||5
1731923180000|2024-11-18 09:46:20|||||||||18
1731923200000|2024-11-18 09:46:40|||||||||19
1731923220000|2024-11-18 09:47:00|||||||||9
1731923460000|2024-11-18 09:51:00|||||||||2
1731923500000|2024-11-18 09:51:40|16.83|16.75|16.83|16.75|16.83|16.75|16.8|16.72|56
1731923510000|2024-11-18 09:51:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|28
1731923520000|2024-11-18 09:52:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1731923550000|2024-11-18 09:52:30|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|0
1731923650000|2024-11-18 09:54:10|||||||||85
1731923680000|2024-11-18 09:54:40|||||||||16
1731923710000|2024-11-18 09:55:10|||||||||8
1731923730000|2024-11-18 09:55:30|||||||||8
1731923780000|2024-11-18 09:56:20|||||||||16
1731923790000|2024-11-18 09:56:30|||||||||8
1731923800000|2024-11-18 09:56:40|||||||||8
1731923810000|2024-11-18 09:56:50|||||||||11
1731923880000|2024-11-18 09:58:00|||||||||19
1731923890000|2024-11-18 09:58:10|||||||||8
1731923920000|2024-11-18 09:58:40|||||||||5
1731924030000|2024-11-18 10:00:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|42
1731924100000|2024-11-18 10:01:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|14
1731924110000|2024-11-18 10:01:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1731924120000|2024-11-18 10:02:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|0
1731924190000|2024-11-18 10:03:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|10
1731924200000|2024-11-18 10:03:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1731924210000|2024-11-18 10:03:30|16.83|16.75|16.8|16.72|16.83|16.75|16.8|16.72|10
1731924220000|2024-11-18 10:03:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1731924230000|2024-11-18 10:03:50|||||||||5
1731924290000|2024-11-18 10:04:50|||||||||8
1731924560000|2024-11-18 10:09:20|||||||||69
1731924570000|2024-11-18 10:09:30|||||||||14
1731924580000|2024-11-18 10:09:40|||||||||7
1731924610000|2024-11-18 10:10:10|||||||||9
1731924620000|2024-11-18 10:10:20|||||||||12
1731924630000|2024-11-18 10:10:30|||||||||82
1731924720000|2024-11-18 10:12:00|||||||||8
1731924830000|2024-11-18 10:13:50|||||||||1
1731925110000|2024-11-18 10:18:30|||||||||57
1731925120000|2024-11-18 10:18:40|||||||||7
1731925130000|2024-11-18 10:18:50|||||||||26
1731925150000|2024-11-18 10:19:10|||||||||7
1731925160000|2024-11-18 10:19:20|||||||||8
1731925200000|2024-11-18 10:20:00|||||||||2
1731925260000|2024-11-18 10:21:00|||||||||10
1731925280000|2024-11-18 10:21:20|||||||||43
1731925290000|2024-11-18 10:21:30|||||||||3
1731925310000|2024-11-18 10:21:50|||||||||4
1731925320000|2024-11-18 10:22:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|40
1731925460000|2024-11-18 10:24:20|||||||||6
1731925470000|2024-11-18 10:24:30|||||||||7
1731925510000|2024-11-18 10:25:10|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|36
1731925540000|2024-11-18 10:25:40|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|1
1731925560000|2024-11-18 10:26:00|||||||||8
1731925620000|2024-11-18 10:27:00|||||||||10
1731925790000|2024-11-18 10:29:50|||||||||1
1731925800000|2024-11-18 10:30:00|||||||||28
1731925810000|2024-11-18 10:30:10|16.7|16.62|16.7|16.62|16.73|16.65|16.7|16.62|25
1731925820000|2024-11-18 10:30:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|7
1731925970000|2024-11-18 10:32:50|||||||||3
1731926120000|2024-11-18 10:35:20|||||||||15
1731926270000|2024-11-18 10:37:50|||||||||1
1731926310000|2024-11-18 10:38:30|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|19
1731926320000|2024-11-18 10:38:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|7
1731926390000|2024-11-18 10:39:50|||||||||59
1731926420000|2024-11-18 10:40:20|||||||||9
1731926460000|2024-11-18 10:41:00|||||||||2
1731926520000|2024-11-18 10:42:00|||||||||1
1731926570000|2024-11-18 10:42:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|13
1731926700000|2024-11-18 10:45:00|||||||||20
1731926750000|2024-11-18 10:45:50|||||||||1
1731927060000|2024-11-18 10:51:00|||||||||3
1731927300000|2024-11-18 10:55:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|58
1731927340000|2024-11-18 10:55:40|||||||||1
1731927360000|2024-11-18 10:56:00|||||||||3
1731927420000|2024-11-18 10:57:00|||||||||57
1731927480000|2024-11-18 10:58:00|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|8
1731927660000|2024-11-18 11:01:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|163
1731927690000|2024-11-18 11:01:30|||||||||10
1731927700000|2024-11-18 11:01:40|||||||||12
1731927710000|2024-11-18 11:01:50|||||||||6
1731927740000|2024-11-18 11:02:20|||||||||6
1731927800000|2024-11-18 11:03:20|||||||||4
1731927840000|2024-11-18 11:04:00|||||||||6
1731927850000|2024-11-18 11:04:10|||||||||6
1731927900000|2024-11-18 11:05:00|||||||||1
1731928080000|2024-11-18 11:08:00|||||||||9
1731928140000|2024-11-18 11:09:00|||||||||3
1731928170000|2024-11-18 11:09:30|||||||||37
1731928180000|2024-11-18 11:09:40|||||||||6
1731928200000|2024-11-18 11:10:00|||||||||7
1731928440000|2024-11-18 11:14:00|||||||||23
1731928450000|2024-11-18 11:14:10|||||||||6
1731928460000|2024-11-18 11:14:20|||||||||6
1731928470000|2024-11-18 11:14:30|||||||||6
1731928480000|2024-11-18 11:14:40|||||||||19
1731928490000|2024-11-18 11:14:50|||||||||1
1731928520000|2024-11-18 11:15:20|||||||||88
1731928540000|2024-11-18 11:15:40|||||||||6
1731928550000|2024-11-18 11:15:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|239
1731928560000|2024-11-18 11:16:00|||||||||5
1731928620000|2024-11-18 11:17:00|||||||||50
1731928630000|2024-11-18 11:17:10|||||||||2
1731928640000|2024-11-18 11:17:20|||||||||8
1731928730000|2024-11-18 11:18:50|||||||||2
1731928840000|2024-11-18 11:20:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|301
1731928900000|2024-11-18 11:21:40|||||||||10
1731928910000|2024-11-18 11:21:50|||||||||8
1731928930000|2024-11-18 11:22:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|6
1731929060000|2024-11-18 11:24:20|||||||||94
1731929130000|2024-11-18 11:25:30|||||||||8
1731929340000|2024-11-18 11:29:00|||||||||60
1731929590000|2024-11-18 11:33:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|70
1731929660000|2024-11-18 11:34:20|||||||||7
1731929730000|2024-11-18 11:35:30|||||||||12
1731929750000|2024-11-18 11:35:50|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|125
1731929760000|2024-11-18 11:36:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|3
1731929810000|2024-11-18 11:36:50|||||||||86
1731929890000|2024-11-18 11:38:10|||||||||2
1731929930000|2024-11-18 11:38:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|33
1731929970000|2024-11-18 11:39:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|17
1731929980000|2024-11-18 11:39:40|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|15
1731930000000|2024-11-18 11:40:00|16.86|16.78|16.88|16.8|16.88|16.8|16.83|16.75|30
1731930010000|2024-11-18 11:40:10|||||||||1
1731930020000|2024-11-18 11:40:20|16.86|16.78|16.83|16.75|16.88|16.8|16.83|16.75|26
1731930060000|2024-11-18 11:41:00|||||||||1
1731930240000|2024-11-18 11:44:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|114
1731930270000|2024-11-18 11:44:30|||||||||26
1731930310000|2024-11-18 11:45:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|3
1731930320000|2024-11-18 11:45:20|16.88|16.8|16.88|16.8|16.88|16.8|16.86|16.78|19
1731930350000|2024-11-18 11:45:50|||||||||1
1731930370000|2024-11-18 11:46:10|||||||||1
1731930390000|2024-11-18 11:46:30|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|0
1731930400000|2024-11-18 11:46:40|16.86|16.78|16.83|16.75|16.88|16.8|16.83|16.75|20
1731930610000|2024-11-18 11:50:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|62
1731930620000|2024-11-18 11:50:20|||||||||71
1731930630000|2024-11-18 11:50:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|2
1731930730000|2024-11-18 11:52:10|||||||||15
1731930850000|2024-11-18 11:54:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|95
1731931150000|2024-11-18 11:59:10|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|54
1731931170000|2024-11-18 11:59:30|||||||||5
1731931200000|2024-11-18 12:00:00|16.76|16.68|16.73|16.65|16.76|16.68|16.73|16.65|2
1731931470000|2024-11-18 12:04:30|||||||||107
1731931530000|2024-11-18 12:05:30|||||||||1
1731931550000|2024-11-18 12:05:50|||||||||1
1731931770000|2024-11-18 12:09:30|||||||||1
1731931810000|2024-11-18 12:10:10|||||||||3
1731931840000|2024-11-18 12:10:40|||||||||14
1731931870000|2024-11-18 12:11:10|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|21
1731931890000|2024-11-18 12:11:30|||||||||1
1731931930000|2024-11-18 12:12:10|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|33
1731931940000|2024-11-18 12:12:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1731931970000|2024-11-18 12:12:50|||||||||1
1731932000000|2024-11-18 12:13:20|||||||||81
1731932070000|2024-11-18 12:14:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|7
1731932230000|2024-11-18 12:17:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|41
1731932240000|2024-11-18 12:17:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|23
1731932300000|2024-11-18 12:18:20|||||||||6
1731932320000|2024-11-18 12:18:40|||||||||3
1731932350000|2024-11-18 12:19:10|||||||||2
1731932460000|2024-11-18 12:21:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|31
1731932470000|2024-11-18 12:21:10|||||||||2
1731932480000|2024-11-18 12:21:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|7
1731932590000|2024-11-18 12:23:10|||||||||46
1731932690000|2024-11-18 12:24:50|||||||||1
1731932720000|2024-11-18 12:25:20|16.78|16.7|16.78|16.7|16.78|16.7|16.73|16.65|367
1731932740000|2024-11-18 12:25:40|||||||||8
1731932750000|2024-11-18 12:25:50|||||||||8
1731932780000|2024-11-18 12:26:20|||||||||8
1731932800000|2024-11-18 12:26:40|||||||||2
1731932880000|2024-11-18 12:28:00|||||||||19
1731932890000|2024-11-18 12:28:10|||||||||50
1731932900000|2024-11-18 12:28:20|||||||||5
1731932950000|2024-11-18 12:29:10|||||||||2
1731933060000|2024-11-18 12:31:00|||||||||15
1731933090000|2024-11-18 12:31:30|||||||||17
1731933120000|2024-11-18 12:32:00|||||||||1
1731933170000|2024-11-18 12:32:50|||||||||9
1731933290000|2024-11-18 12:34:50|||||||||1
1731933300000|2024-11-18 12:35:00|||||||||2
1731933330000|2024-11-18 12:35:30|||||||||1
1731933390000|2024-11-18 12:36:30|||||||||4
1731933400000|2024-11-18 12:36:40|||||||||1
1731933470000|2024-11-18 12:37:50|16.73|16.65|16.78|16.7|16.78|16.7|16.73|16.65|5
1731933480000|2024-11-18 12:38:00|||||||||26
1731933510000|2024-11-18 12:38:30|||||||||9
1731933530000|2024-11-18 12:38:50|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1731933540000|2024-11-18 12:39:00|||||||||1
1731933560000|2024-11-18 12:39:20|||||||||9
1731933600000|2024-11-18 12:40:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|14
1731933620000|2024-11-18 12:40:20|||||||||1
1731933630000|2024-11-18 12:40:30|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|0
1731933640000|2024-11-18 12:40:40|||||||||1
1731933650000|2024-11-18 12:40:50|||||||||1
1731933660000|2024-11-18 12:41:00|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|15
1731933700000|2024-11-18 12:41:40|||||||||1
1731933730000|2024-11-18 12:42:10|||||||||1
1731933790000|2024-11-18 12:43:10|||||||||28
1731933800000|2024-11-18 12:43:20|||||||||8
1731933820000|2024-11-18 12:43:40|||||||||2
1731933840000|2024-11-18 12:44:00|||||||||1
1731933850000|2024-11-18 12:44:10|||||||||1
1731933890000|2024-11-18 12:44:50|||||||||3
1731933920000|2024-11-18 12:45:20|||||||||8
1731933980000|2024-11-18 12:46:20|||||||||2
1731934100000|2024-11-18 12:48:20|||||||||1
1731934170000|2024-11-18 12:49:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|10
1731934180000|2024-11-18 12:49:40|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|11
1731934190000|2024-11-18 12:49:50|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|0
1731934250000|2024-11-18 12:50:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|56
1731934670000|2024-11-18 12:57:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|72
1731934800000|2024-11-18 13:00:00|||||||||74
1731934860000|2024-11-18 13:01:00|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|25
1731934920000|2024-11-18 13:02:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|19
1731935000000|2024-11-18 13:03:20|||||||||5
1731935050000|2024-11-18 13:04:10|16.91|16.83|16.88|16.8|16.91|16.83|16.88|16.8|64
1731935060000|2024-11-18 13:04:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|3
1731935080000|2024-11-18 13:04:40|16.91|16.83|16.91|16.83|16.93|16.85|16.88|16.8|66
1731935100000|2024-11-18 13:05:00|16.88|16.8|16.93|16.85|16.93|16.85|16.88|16.8|30
1731935110000|2024-11-18 13:05:10|||||||||11
1731935120000|2024-11-18 13:05:20|||||||||5
1731935170000|2024-11-18 13:06:10|||||||||1
1731935190000|2024-11-18 13:06:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|39
1731935200000|2024-11-18 13:06:40|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|2
1731935210000|2024-11-18 13:06:50|16.91|16.83|16.88|16.8|16.91|16.83|16.88|16.8|3
1731935270000|2024-11-18 13:07:50|16.93|16.85|16.88|16.8|16.93|16.85|16.88|16.8|28
1731935280000|2024-11-18 13:08:00|||||||||9
1731935290000|2024-11-18 13:08:10|||||||||9
1731935350000|2024-11-18 13:09:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|81
1731935370000|2024-11-18 13:09:30|||||||||180
1731935410000|2024-11-18 13:10:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|43
1731935420000|2024-11-18 13:10:20|||||||||92
1731935440000|2024-11-18 13:10:40|||||||||11
1731935450000|2024-11-18 13:10:50|||||||||16
1731935460000|2024-11-18 13:11:00|||||||||3
1731935570000|2024-11-18 13:12:50|||||||||17
1731935580000|2024-11-18 13:13:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|62
1731935600000|2024-11-18 13:13:20|||||||||11
1731935620000|2024-11-18 13:13:40|||||||||50
1731935670000|2024-11-18 13:14:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|25
1731935680000|2024-11-18 13:14:40|16.86|16.78|16.83|16.75|16.88|16.8|16.83|16.75|29
1731935840000|2024-11-18 13:17:20|||||||||1
1731935920000|2024-11-18 13:18:40|||||||||13
1731935940000|2024-11-18 13:19:00|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|50
1731935960000|2024-11-18 13:19:20|16.86|16.78|16.86|16.78|16.86|16.78|16.83|16.75|10
1731935970000|2024-11-18 13:19:30|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|1
1731936000000|2024-11-18 13:20:00|16.83|16.75|16.83|16.75|16.86|16.78|16.83|16.75|21
1731936020000|2024-11-18 13:20:20|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|9
1731936030000|2024-11-18 13:20:30|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|14
1731936040000|2024-11-18 13:20:40|16.88|16.8|16.88|16.8|16.88|16.8|16.86|16.78|0
1731936050000|2024-11-18 13:20:50|16.83|16.75|16.83|16.75|16.86|16.78|16.83|16.75|205
1731936060000|2024-11-18 13:21:00|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|50
1731936090000|2024-11-18 13:21:30|||||||||36
1731936100000|2024-11-18 13:21:40|||||||||10
1731936120000|2024-11-18 13:22:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|41
1731936180000|2024-11-18 13:23:00|||||||||16
1731936210000|2024-11-18 13:23:30|||||||||27
1731936220000|2024-11-18 13:23:40|||||||||9
1731936240000|2024-11-18 13:24:00|||||||||17
1731936330000|2024-11-18 13:25:30|||||||||8
1731936340000|2024-11-18 13:25:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|14
1731936350000|2024-11-18 13:25:50|||||||||18
1731936360000|2024-11-18 13:26:00|||||||||1
1731936390000|2024-11-18 13:26:30|||||||||2
1731936410000|2024-11-18 13:26:50|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|11
1731936420000|2024-11-18 13:27:00|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|7
1731936430000|2024-11-18 13:27:10|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|0
1731936440000|2024-11-18 13:27:20|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|0
1731936500000|2024-11-18 13:28:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|29
1731936540000|2024-11-18 13:29:00|||||||||2
1731936590000|2024-11-18 13:29:50|||||||||1
1731936650000|2024-11-18 13:30:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|4
1731936660000|2024-11-18 13:31:00|16.86|16.78|16.83|16.75|16.88|16.8|16.83|16.75|12
1731936690000|2024-11-18 13:31:30|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|0
1731936700000|2024-11-18 13:31:40|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|0
1731936840000|2024-11-18 13:34:00|||||||||20
1731936990000|2024-11-18 13:36:30|||||||||87
1731937020000|2024-11-18 13:37:00|||||||||2
1731937070000|2024-11-18 13:37:50|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|209
1731937080000|2024-11-18 13:38:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|106
1731937130000|2024-11-18 13:38:50|||||||||1
1731937150000|2024-11-18 13:39:10|||||||||105
1731937200000|2024-11-18 13:40:00|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|215
1731937220000|2024-11-18 13:40:20|||||||||4
1731937340000|2024-11-18 13:42:20|||||||||202
1731937370000|2024-11-18 13:42:50|||||||||82
1731937380000|2024-11-18 13:43:00|||||||||25
1731937400000|2024-11-18 13:43:20|||||||||1
1731937420000|2024-11-18 13:43:40|||||||||4
1731937730000|2024-11-18 13:48:50|||||||||2
1731937760000|2024-11-18 13:49:20|||||||||1
1731937790000|2024-11-18 13:49:50|||||||||18
1731937800000|2024-11-18 13:50:00|||||||||1
1731937840000|2024-11-18 13:50:40|||||||||1
1731937890000|2024-11-18 13:51:30|||||||||1
1731937950000|2024-11-18 13:52:30|||||||||1
1731937990000|2024-11-18 13:53:10|||||||||1
1731938010000|2024-11-18 13:53:30|||||||||5
1731938020000|2024-11-18 13:53:40|||||||||1
1731938060000|2024-11-18 13:54:20|||||||||4
1731938070000|2024-11-18 13:54:30|||||||||3
1731938130000|2024-11-18 13:55:30|||||||||1
1731938170000|2024-11-18 13:56:10|||||||||1
1731938250000|2024-11-18 13:57:30|||||||||1
1731938310000|2024-11-18 13:58:30|||||||||5
1731938320000|2024-11-18 13:58:40|||||||||1
1731938330000|2024-11-18 13:58:50|||||||||1
1731938360000|2024-11-18 13:59:20|||||||||1
1731938440000|2024-11-18 14:00:40|||||||||1
1731938500000|2024-11-18 14:01:40|||||||||1
1731938540000|2024-11-18 14:02:20|||||||||1
1731938560000|2024-11-18 14:02:40|||||||||1
1731938580000|2024-11-18 14:03:00|||||||||2
1731938650000|2024-11-18 14:04:10|||||||||1
1731938690000|2024-11-18 14:04:50|||||||||1
1731938730000|2024-11-18 14:05:30|||||||||1
1731938820000|2024-11-18 14:07:00|||||||||1
1731938880000|2024-11-18 14:08:00|||||||||1
1731938920000|2024-11-18 14:08:40|||||||||1
1731938930000|2024-11-18 14:08:50|||||||||2
1731938990000|2024-11-18 14:09:50|||||||||2
1731939000000|2024-11-18 14:10:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|82
1731939010000|2024-11-18 14:10:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1731939020000|2024-11-18 14:10:20|||||||||59
1731939070000|2024-11-18 14:11:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|32
1731939080000|2024-11-18 14:11:20|16.91|16.83|16.88|16.8|16.91|16.83|16.88|16.8|4
1731939090000|2024-11-18 14:11:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|1
1731939120000|2024-11-18 14:12:00|||||||||1
1731939140000|2024-11-18 14:12:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|4
1731939160000|2024-11-18 14:12:40|||||||||20
1731939170000|2024-11-18 14:12:50|||||||||20
1731939250000|2024-11-18 14:14:10|||||||||4
1731939290000|2024-11-18 14:14:50|||||||||8
1731939450000|2024-11-18 14:17:30|||||||||90
1731939470000|2024-11-18 14:17:50|||||||||10
1731939530000|2024-11-18 14:18:50|||||||||3
1731939550000|2024-11-18 14:19:10|||||||||1
1731939610000|2024-11-18 14:20:10|||||||||1
1731939620000|2024-11-18 14:20:20|||||||||8
1731939630000|2024-11-18 14:20:30|||||||||2
1731939660000|2024-11-18 14:21:00|||||||||1
1731939680000|2024-11-18 14:21:20|||||||||36
1731939690000|2024-11-18 14:21:30|||||||||1
1731939730000|2024-11-18 14:22:10|||||||||1
1731939760000|2024-11-18 14:22:40|||||||||1
1731939800000|2024-11-18 14:23:20|||||||||1
1731939830000|2024-11-18 14:23:50|||||||||2
1731939860000|2024-11-18 14:24:20|||||||||1
1731939900000|2024-11-18 14:25:00|||||||||1
1731939930000|2024-11-18 14:25:30|||||||||1
1731939960000|2024-11-18 14:26:00|||||||||8
1731940120000|2024-11-18 14:28:40|||||||||2
1731940140000|2024-11-18 14:29:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|50
1731940150000|2024-11-18 14:29:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|19
1731940200000|2024-11-18 14:30:00|||||||||1
1731940210000|2024-11-18 14:30:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|46
1731940220000|2024-11-18 14:30:20|16.88|16.8|16.93|16.85|16.93|16.85|16.88|16.8|7
1731940260000|2024-11-18 14:31:00|||||||||10
1731940270000|2024-11-18 14:31:10|||||||||10
1731940290000|2024-11-18 14:31:30|||||||||57
1731940300000|2024-11-18 14:31:40|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|72
1731940310000|2024-11-18 14:31:50|||||||||70
1731940350000|2024-11-18 14:32:30|||||||||47
1731940370000|2024-11-18 14:32:50|||||||||5
1731940380000|2024-11-18 14:33:00|||||||||2
1731940390000|2024-11-18 14:33:10|16.95|16.87|16.98|16.9|16.98|16.9|16.95|16.87|1
1731940430000|2024-11-18 14:33:50|16.93|16.85|16.98|16.9|16.98|16.9|16.93|16.85|23
1731940440000|2024-11-18 14:34:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|27
1731940490000|2024-11-18 14:34:50|16.9|16.82|16.88|16.8|16.93|16.85|16.88|16.8|95
1731940510000|2024-11-18 14:35:10|16.93|16.85|16.88|16.8|16.93|16.85|16.88|16.8|97
1731940520000|2024-11-18 14:35:20|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|104
1731940550000|2024-11-18 14:35:50|16.85|16.77|16.85|16.77|16.88|16.8|16.83|16.75|12
1731940560000|2024-11-18 14:36:00|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|3
1731940570000|2024-11-18 14:36:10|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|0
1731940580000|2024-11-18 14:36:20|||||||||6
1731940590000|2024-11-18 14:36:30|||||||||5
1731940600000|2024-11-18 14:36:40|||||||||7
1731940610000|2024-11-18 14:36:50|||||||||5
1731940660000|2024-11-18 14:37:40|||||||||1
1731940690000|2024-11-18 14:38:10|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|65
1731940700000|2024-11-18 14:38:20|16.85|16.77|16.88|16.8|16.88|16.8|16.83|16.75|5
1731940710000|2024-11-18 14:38:30|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|4
1731940720000|2024-11-18 14:38:40|16.85|16.77|16.83|16.75|16.88|16.8|16.83|16.75|2
1731940730000|2024-11-18 14:38:50|||||||||1
1731940740000|2024-11-18 14:39:00|||||||||3
1731940750000|2024-11-18 14:39:10|||||||||7
1731940760000|2024-11-18 14:39:20|||||||||7
1731940770000|2024-11-18 14:39:30|||||||||4
1731940780000|2024-11-18 14:39:40|||||||||13
1731940790000|2024-11-18 14:39:50|||||||||7
1731940800000|2024-11-18 14:40:00|||||||||11
1731940810000|2024-11-18 14:40:10|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|36
1731940820000|2024-11-18 14:40:20|16.83|16.75|16.83|16.75|16.88|16.8|16.83|16.75|14
1731940830000|2024-11-18 14:40:30|||||||||8
1731940840000|2024-11-18 14:40:40|16.88|16.8|16.88|16.8|16.88|16.8|16.83|16.75|6
1731940850000|2024-11-18 14:40:50|||||||||13
1731940860000|2024-11-18 14:41:00|||||||||1
1731940870000|2024-11-18 14:41:10|16.83|16.75|16.83|16.75|16.85|16.77|16.83|16.75|30
1731940880000|2024-11-18 14:41:20|||||||||87
1731940920000|2024-11-18 14:42:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|20
1731940950000|2024-11-18 14:42:30|||||||||47
1731940970000|2024-11-18 14:42:50|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|29
1731941010000|2024-11-18 14:43:30|||||||||58
1731941020000|2024-11-18 14:43:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|67
1731941040000|2024-11-18 14:44:00|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|19
1731941050000|2024-11-18 14:44:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|17
1731941070000|2024-11-18 14:44:30|||||||||10
1731941080000|2024-11-18 14:44:40|||||||||24
1731941090000|2024-11-18 14:44:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1731941100000|2024-11-18 14:45:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|15
1731941130000|2024-11-18 14:45:30|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|7
1731941140000|2024-11-18 14:45:40|16.73|16.65|16.73|16.65|16.78|16.7|16.73|16.65|72
1731941160000|2024-11-18 14:46:00|16.75|16.67|16.73|16.65|16.78|16.7|16.73|16.65|20
1731941170000|2024-11-18 14:46:10|16.75|16.67|16.78|16.7|16.78|16.7|16.73|16.65|0
1731941190000|2024-11-18 14:46:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|12
1731941200000|2024-11-18 14:46:40|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|2
1731941230000|2024-11-18 14:47:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|33
1731941240000|2024-11-18 14:47:20|||||||||101
1731941260000|2024-11-18 14:47:40|16.83|16.75|16.83|16.75|16.88|16.8|16.83|16.75|21
1731941270000|2024-11-18 14:47:50|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|18
1731941280000|2024-11-18 14:48:00|||||||||3
1731941290000|2024-11-18 14:48:10|||||||||4
1731941300000|2024-11-18 14:48:20|||||||||3
1731941310000|2024-11-18 14:48:30|||||||||1
1731941320000|2024-11-18 14:48:40|||||||||10
1731941340000|2024-11-18 14:49:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|32
1731941350000|2024-11-18 14:49:10|||||||||11
1731941360000|2024-11-18 14:49:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|13
1731941370000|2024-11-18 14:49:30|||||||||3
1731941390000|2024-11-18 14:49:50|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|44
1731941400000|2024-11-18 14:50:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|43
1731941410000|2024-11-18 14:50:10|||||||||1
1731941420000|2024-11-18 14:50:20|16.8|16.72|16.78|16.7|16.83|16.75|16.78|16.7|13
1731941430000|2024-11-18 14:50:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|2
1731941440000|2024-11-18 14:50:40|||||||||73
1731941450000|2024-11-18 14:50:50|16.78|16.7|16.78|16.7|16.83|16.75|16.78|16.7|5
1731941460000|2024-11-18 14:51:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|9
1731941510000|2024-11-18 14:51:50|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|3
1731941590000|2024-11-18 14:53:10|||||||||1
1731941600000|2024-11-18 14:53:20|||||||||13
1731941610000|2024-11-18 14:53:30|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|20
1731941620000|2024-11-18 14:53:40|||||||||5
1731941630000|2024-11-18 14:53:50|||||||||2
1731941640000|2024-11-18 14:54:00|||||||||2
1731941650000|2024-11-18 14:54:10|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|229
1731941660000|2024-11-18 14:54:20|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|22
1731941670000|2024-11-18 14:54:30|||||||||3
1731941690000|2024-11-18 14:54:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|94
1731941710000|2024-11-18 14:55:10|16.83|16.75|16.83|16.75|16.83|16.75|16.8|16.72|25
1731941750000|2024-11-18 14:55:50|||||||||22
1731941760000|2024-11-18 14:56:00|16.78|16.7|16.78|16.7|16.83|16.75|16.78|16.7|19
1731941770000|2024-11-18 14:56:10|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|0
1731941840000|2024-11-18 14:57:20|||||||||20
1731941850000|2024-11-18 14:57:30|||||||||20
1731941940000|2024-11-18 14:59:00|||||||||15
1731941950000|2024-11-18 14:59:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|51
1731942000000|2024-11-18 15:00:00|||||||||16
1731942010000|2024-11-18 15:00:10|16.8|16.72|16.8|16.72|16.8|16.72|16.78|16.7|7
1731942020000|2024-11-18 15:00:20|16.78|16.7|16.78|16.7|16.8|16.72|16.78|16.7|0
1731942090000|2024-11-18 15:01:30|16.73|16.65|16.78|16.7|16.78|16.7|16.73|16.65|196
1731942110000|2024-11-18 15:01:50|16.73|16.65|16.73|16.65|16.78|16.7|16.73|16.65|66
1731942120000|2024-11-18 15:02:00|||||||||40
1731942130000|2024-11-18 15:02:10|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|25
1731942140000|2024-11-18 15:02:20|||||||||1
1731942150000|2024-11-18 15:02:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|8
1731942180000|2024-11-18 15:03:00|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|47
1731942200000|2024-11-18 15:03:20|||||||||6
1731942250000|2024-11-18 15:04:10|16.65|16.57|16.68|16.6|16.68|16.6|16.63|16.55|43
1731942260000|2024-11-18 15:04:20|16.65|16.57|16.68|16.6|16.68|16.6|16.63|16.55|21
1731942270000|2024-11-18 15:04:30|||||||||5
1731942300000|2024-11-18 15:05:00|||||||||1
1731942310000|2024-11-18 15:05:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|10
1731942320000|2024-11-18 15:05:20|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|51
1731942350000|2024-11-18 15:05:50|||||||||1
1731942360000|2024-11-18 15:06:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|34
1731942380000|2024-11-18 15:06:20|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|20
1731942390000|2024-11-18 15:06:30|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|36
1731942490000|2024-11-18 15:08:10|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|3
1731942500000|2024-11-18 15:08:20|16.65|16.57|16.68|16.6|16.68|16.6|16.65|16.57|43
1731942520000|2024-11-18 15:08:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|5
1731942540000|2024-11-18 15:09:00|16.65|16.57|16.68|16.6|16.68|16.6|16.63|16.55|37
1731942570000|2024-11-18 15:09:30|||||||||20
1731942590000|2024-11-18 15:09:50|16.65|16.57|16.68|16.6|16.68|16.6|16.63|16.55|34
1731942600000|2024-11-18 15:10:00|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|7
1731942610000|2024-11-18 15:10:10|16.65|16.57|16.68|16.6|16.68|16.6|16.63|16.55|1
1731942630000|2024-11-18 15:10:30|16.63|16.55|16.65|16.57|16.68|16.6|16.63|16.55|10
1731942640000|2024-11-18 15:10:40|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|0
1731942650000|2024-11-18 15:10:50|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|53
1731942660000|2024-11-18 15:11:00|16.65|16.57|16.68|16.6|16.68|16.6|16.65|16.57|0
1731942670000|2024-11-18 15:11:10|16.65|16.57|16.68|16.6|16.68|16.6|16.65|16.57|0
1731942690000|2024-11-18 15:11:30|16.65|16.57|16.63|16.55|16.68|16.6|16.63|16.55|6
1731942750000|2024-11-18 15:12:30|||||||||9
1731942760000|2024-11-18 15:12:40|||||||||11
1731942810000|2024-11-18 15:13:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|55
1731942850000|2024-11-18 15:14:10|||||||||20
1731942880000|2024-11-18 15:14:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|9
1731942890000|2024-11-18 15:14:50|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|27
1731942900000|2024-11-18 15:15:00|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|18
1731942910000|2024-11-18 15:15:10|16.65|16.57|16.65|16.57|16.68|16.6|16.63|16.55|25
1731942920000|2024-11-18 15:15:20|16.63|16.55|16.63|16.55|16.68|16.6|16.63|16.55|100
1731942970000|2024-11-18 15:16:10|||||||||20
1731942990000|2024-11-18 15:16:30|||||||||40
1731943020000|2024-11-18 15:17:00|16.68|16.6|16.65|16.57|16.68|16.6|16.63|16.55|5
1731943030000|2024-11-18 15:17:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1731943050000|2024-11-18 15:17:30|||||||||10
1731943080000|2024-11-18 15:18:00|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|21
1731943090000|2024-11-18 15:18:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|19
1731943160000|2024-11-18 15:19:20|||||||||9
1731943250000|2024-11-18 15:20:50|||||||||18
1731943260000|2024-11-18 15:21:00|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|28
1731943310000|2024-11-18 15:21:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|50
1731943340000|2024-11-18 15:22:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|134
1731943430000|2024-11-18 15:23:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|38
1731943450000|2024-11-18 15:24:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|6
1731943500000|2024-11-18 15:25:00|16.65|16.57|16.68|16.6|16.68|16.6|16.63|16.55|4
1731943510000|2024-11-18 15:25:10|16.65|16.57|16.68|16.6|16.68|16.6|16.65|16.57|44
1731943520000|2024-11-18 15:25:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1731943530000|2024-11-18 15:25:30|16.68|16.6|16.68|16.6|16.68|16.6|16.65|16.57|8
1731943550000|2024-11-18 15:25:50|||||||||13
1731943650000|2024-11-18 15:27:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|30
1731943670000|2024-11-18 15:27:50|||||||||11
1731943730000|2024-11-18 15:28:50|||||||||2
1731943810000|2024-11-18 15:30:10|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|36
1731943830000|2024-11-18 15:30:30|||||||||19
1731943860000|2024-11-18 15:31:00|||||||||20
1731943870000|2024-11-18 15:31:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|47
1731943890000|2024-11-18 15:31:30|||||||||5
1731943900000|2024-11-18 15:31:40|16.6|16.52|16.6|16.52|16.6|16.52|16.58|16.5|73
1731943910000|2024-11-18 15:31:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1731943920000|2024-11-18 15:32:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|68
1731943990000|2024-11-18 15:33:10|||||||||8
1731944070000|2024-11-18 15:34:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|52
1731944090000|2024-11-18 15:34:50|||||||||12
1731944100000|2024-11-18 15:35:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|64
1731944110000|2024-11-18 15:35:10|||||||||1
1731944120000|2024-11-18 15:35:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1731944140000|2024-11-18 15:35:40|||||||||36
1731944180000|2024-11-18 15:36:20|||||||||92
1731944230000|2024-11-18 15:37:10|16.63|16.55|16.63|16.55|16.67|16.59|16.63|16.55|89
1731944280000|2024-11-18 15:38:00|||||||||20
1731944290000|2024-11-18 15:38:10|||||||||1
1731944320000|2024-11-18 15:38:40|16.65|16.57|16.63|16.55|16.67|16.59|16.63|16.55|18
1731944330000|2024-11-18 15:38:50|||||||||20
1731944370000|2024-11-18 15:39:30|||||||||5
1731944390000|2024-11-18 15:39:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|21
1731944400000|2024-11-18 15:40:00|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|0
1731944420000|2024-11-18 15:40:20|||||||||1
1731944460000|2024-11-18 15:41:00|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|4
1731944470000|2024-11-18 15:41:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1731944500000|2024-11-18 15:41:40|||||||||20
1731944510000|2024-11-18 15:41:50|||||||||1
1731944540000|2024-11-18 15:42:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|16
1731944550000|2024-11-18 15:42:30|||||||||3
1731944560000|2024-11-18 15:42:40|||||||||5
1731944570000|2024-11-18 15:42:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1731944580000|2024-11-18 15:43:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|102
1731944620000|2024-11-18 15:43:40|||||||||1
1731944790000|2024-11-18 15:46:30|||||||||3
1731944880000|2024-11-18 15:48:00|||||||||1
1731944890000|2024-11-18 15:48:10|||||||||10
1731944950000|2024-11-18 15:49:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|76
1731945050000|2024-11-18 15:50:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|14
1731945100000|2024-11-18 15:51:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|5
1731945110000|2024-11-18 15:51:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|38
1731945140000|2024-11-18 15:52:20|||||||||9
1731945150000|2024-11-18 15:52:30|||||||||1
1731945160000|2024-11-18 15:52:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|10
1731945180000|2024-11-18 15:53:00|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|90
1731945210000|2024-11-18 15:53:30|||||||||2
1731945240000|2024-11-18 15:54:00|||||||||7
1731945290000|2024-11-18 15:54:50|||||||||1
1731945300000|2024-11-18 15:55:00|||||||||8
1731945310000|2024-11-18 15:55:10|||||||||250
1731945360000|2024-11-18 15:56:00|||||||||25
1731945370000|2024-11-18 15:56:10|||||||||7
1731945380000|2024-11-18 15:56:20|||||||||10
1731945390000|2024-11-18 15:56:30|||||||||3
1731945410000|2024-11-18 15:56:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|33
1731945420000|2024-11-18 15:57:00|||||||||5
1731945430000|2024-11-18 15:57:10|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|17
1731945450000|2024-11-18 15:57:30|||||||||9
1731945460000|2024-11-18 15:57:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|42
1731945480000|2024-11-18 15:58:00|||||||||22
1731945540000|2024-11-18 15:59:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1731945550000|2024-11-18 15:59:10|||||||||22
1731945560000|2024-11-18 15:59:20|||||||||7
1731945580000|2024-11-18 15:59:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|76
1731945590000|2024-11-18 15:59:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|13
1731945600000|2024-11-18 16:00:00|16.58|16.5|16.58|16.5|16.6|16.52|16.58|16.5|5
1731945610000|2024-11-18 16:00:10|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|3
1731945620000|2024-11-18 16:00:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|96
1731945630000|2024-11-18 16:00:30|16.6|16.52|16.58|16.5|16.62|16.54|16.58|16.5|4
1731945640000|2024-11-18 16:00:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1731945690000|2024-11-18 16:01:30|||||||||46
1731945720000|2024-11-18 16:02:00|||||||||2
1731945750000|2024-11-18 16:02:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|117
1731945770000|2024-11-18 16:02:50|||||||||2
1731945870000|2024-11-18 16:04:30|16.55|16.47|16.57|16.49|16.57|16.49|16.52|16.44|252
1731945910000|2024-11-18 16:05:10|||||||||8
1731945950000|2024-11-18 16:05:50|||||||||33
1731945960000|2024-11-18 16:06:00|||||||||4
1731946020000|2024-11-18 16:07:00|||||||||1
1731946050000|2024-11-18 16:07:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|40
1731946060000|2024-11-18 16:07:40|||||||||11
1731946130000|2024-11-18 16:08:50|||||||||3
1731946180000|2024-11-18 16:09:40|||||||||1
1731946200000|2024-11-18 16:10:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|144
1731946210000|2024-11-18 16:10:10|||||||||1
1731946220000|2024-11-18 16:10:20|||||||||2
1731946240000|2024-11-18 16:10:40|||||||||1
1731946280000|2024-11-18 16:11:20|||||||||1
1731946300000|2024-11-18 16:11:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|22
1731946320000|2024-11-18 16:12:00|16.57|16.49|16.57|16.49|16.6|16.52|16.57|16.49|17
1731946330000|2024-11-18 16:12:10|16.6|16.52|16.6|16.52|16.6|16.52|16.57|16.49|0
1731946340000|2024-11-18 16:12:20|16.57|16.49|16.6|16.52|16.62|16.54|16.57|16.49|1
1731946350000|2024-11-18 16:12:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1731946390000|2024-11-18 16:13:10|||||||||2
1731946430000|2024-11-18 16:13:50|||||||||2
1731946440000|2024-11-18 16:14:00|||||||||100
1731946470000|2024-11-18 16:14:30|||||||||1
1731946490000|2024-11-18 16:14:50|||||||||2
1731946550000|2024-11-18 16:15:50|||||||||4
1731946560000|2024-11-18 16:16:00|||||||||1
1731946660000|2024-11-18 16:17:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|51
1731946730000|2024-11-18 16:18:50|||||||||318
1731946770000|2024-11-18 16:19:30|||||||||65
1731946780000|2024-11-18 16:19:40|||||||||5
1731946820000|2024-11-18 16:20:20|||||||||2
1731946830000|2024-11-18 16:20:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|63
1731946850000|2024-11-18 16:20:50|||||||||73
1731946860000|2024-11-18 16:21:00|||||||||1
1731946900000|2024-11-18 16:21:40|||||||||2
1731946930000|2024-11-18 16:22:10|||||||||1
1731946940000|2024-11-18 16:22:20|||||||||2
1731946950000|2024-11-18 16:22:30|||||||||28
1731946980000|2024-11-18 16:23:00|||||||||1
1731947000000|2024-11-18 16:23:20|||||||||7
1731947010000|2024-11-18 16:23:30|||||||||14
1731947020000|2024-11-18 16:23:40|||||||||2
1731947060000|2024-11-18 16:24:20|||||||||2
1731947100000|2024-11-18 16:25:00|||||||||1
1731947120000|2024-11-18 16:25:20|||||||||65
1731947140000|2024-11-18 16:25:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|19
1731947180000|2024-11-18 16:26:20|||||||||2
1731947200000|2024-11-18 16:26:40|||||||||4
1731947210000|2024-11-18 16:26:50|16.65|16.57|16.67|16.59|16.67|16.59|16.65|16.57|36
1731947220000|2024-11-18 16:27:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|20
1731947230000|2024-11-18 16:27:10|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|10
1731947240000|2024-11-18 16:27:20|16.65|16.57|16.65|16.57|16.67|16.59|16.62|16.54|16
1731947250000|2024-11-18 16:27:30|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|20
1731947260000|2024-11-18 16:27:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|26
1731947270000|2024-11-18 16:27:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|22
1731947280000|2024-11-18 16:28:00|||||||||35
1731947290000|2024-11-18 16:28:10|||||||||40
1731947300000|2024-11-18 16:28:20|||||||||57
1731947310000|2024-11-18 16:28:30|||||||||53
1731947320000|2024-11-18 16:28:40|||||||||73
1731947330000|2024-11-18 16:28:50|||||||||63
1731947340000|2024-11-18 16:29:00|||||||||50
1731947350000|2024-11-18 16:29:10|||||||||47
1731947360000|2024-11-18 16:29:20|||||||||51
1731947370000|2024-11-18 16:29:30|||||||||63
1731947380000|2024-11-18 16:29:40|||||||||83
1731947390000|2024-11-18 16:29:50|||||||||151
1731947400000|2024-11-18 16:30:00|||||||||60
1731947410000|2024-11-18 16:30:10|||||||||40
1731947430000|2024-11-18 16:30:30|||||||||40
1731947450000|2024-11-18 16:30:50|||||||||20
1731947500000|2024-11-18 16:31:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|53
1731947530000|2024-11-18 16:32:10|||||||||35
1731947540000|2024-11-18 16:32:20|||||||||7
1731947630000|2024-11-18 16:33:50|||||||||1
1731947720000|2024-11-18 16:35:20|||||||||11
1731947790000|2024-11-18 16:36:30|||||||||60
1731947870000|2024-11-18 16:37:50|||||||||9
1731947890000|2024-11-18 16:38:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|30
1731947910000|2024-11-18 16:38:30|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|11
1731948270000|2024-11-18 16:44:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|30
1731948350000|2024-11-18 16:45:50|||||||||1
1731948360000|2024-11-18 16:46:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|25
1731948460000|2024-11-18 16:47:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|145
1731948480000|2024-11-18 16:48:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|106
1731948490000|2024-11-18 16:48:10|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|0
1731948580000|2024-11-18 16:49:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1731948590000|2024-11-18 16:49:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|5
1731948620000|2024-11-18 16:50:20|||||||||1
1731948630000|2024-11-18 16:50:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|20
1731948740000|2024-11-18 16:52:20|16.72|16.64|16.77|16.69|16.77|16.69|16.72|16.64|9
1731948890000|2024-11-18 16:54:50|||||||||1
1731948900000|2024-11-18 16:55:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|4
1731948910000|2024-11-18 16:55:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1731948990000|2024-11-18 16:56:30|16.82|16.74|16.77|16.69|16.82|16.74|16.77|16.69|0
1731949050000|2024-11-18 16:57:30|||||||||1
1731949060000|2024-11-18 16:57:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|4
1731949080000|2024-11-18 16:58:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1731949130000|2024-11-18 16:58:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|6
1731949140000|2024-11-18 16:59:00|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|1
1731949190000|2024-11-18 16:59:50|16.72|16.64|16.72|16.64|16.77|16.69|16.72|16.64|1
1731949200000|2024-11-18 17:00:00|16.75|16.67|16.75|16.67|16.77|16.69|16.75|16.67|0
1731949210000|2024-11-18 17:00:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731949220000|2024-11-18 17:00:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1731949230000|2024-11-18 17:00:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731949290000|2024-11-18 17:01:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1731949300000|2024-11-18 17:01:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731949310000|2024-11-18 17:01:50|16.75|16.67|16.75|16.67|16.75|16.67|16.72|16.64|0
1731949320000|2024-11-18 17:02:00|16.72|16.64|16.72|16.64|16.75|16.67|16.72|16.64|0
1731949350000|2024-11-18 17:02:30|||||||||60
1731949400000|2024-11-18 17:03:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731949490000|2024-11-18 17:04:50|||||||||1
1731949590000|2024-11-18 17:06:30|16.7|16.62|16.72|16.64|16.72|16.64|16.67|16.59|8
1731949870000|2024-11-18 17:11:10|16.67|16.59|16.72|16.64|16.72|16.64|16.67|16.59|5
1731949950000|2024-11-18 17:12:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|15
1731949960000|2024-11-18 17:12:40|16.7|16.62|16.67|16.59|16.7|16.62|16.67|16.59|0
1731949970000|2024-11-18 17:12:50|16.7|16.62|16.7|16.62|16.72|16.64|16.7|16.62|0
1731949980000|2024-11-18 17:13:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731950160000|2024-11-18 17:16:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|3
1731950180000|2024-11-18 17:16:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731950190000|2024-11-18 17:16:30|16.7|16.62|16.67|16.59|16.7|16.62|16.67|16.59|0
1731950200000|2024-11-18 17:16:40|16.7|16.62|16.67|16.59|16.7|16.62|16.67|16.59|0
1731950230000|2024-11-18 17:17:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|7
1731950310000|2024-11-18 17:18:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|3
1731950400000|2024-11-18 17:20:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|23
1731950430000|2024-11-18 17:20:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|9
1731950440000|2024-11-18 17:20:40|||||||||65
1731950510000|2024-11-18 17:21:50|||||||||14
1731950530000|2024-11-18 17:22:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|7
1731950620000|2024-11-18 17:23:40|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|48
1731950820000|2024-11-18 17:27:00|||||||||96
1731951050000|2024-11-18 17:30:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|30
1731951070000|2024-11-18 17:31:10|||||||||12
1731951110000|2024-11-18 17:31:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|8
1731951270000|2024-11-18 17:34:30|||||||||1
1731951310000|2024-11-18 17:35:10|||||||||10
1731951500000|2024-11-18 17:38:20|||||||||4
1731951670000|2024-11-18 17:41:10|||||||||3
1731951720000|2024-11-18 17:42:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|16
1731951760000|2024-11-18 17:42:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|3
1731951900000|2024-11-18 17:45:00|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|34
1731951930000|2024-11-18 17:45:30|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|1
1731951940000|2024-11-18 17:45:40|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|0
1731952140000|2024-11-18 17:49:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|35
1731952150000|2024-11-18 17:49:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|3
1731952560000|2024-11-18 17:56:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|9
1731952590000|2024-11-18 17:56:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1731952910000|2024-11-18 18:01:50|||||||||35
1731952940000|2024-11-18 18:02:20|||||||||15
1731953100000|2024-11-18 18:05:00|||||||||2
1731953800000|2024-11-18 18:16:40|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|30
1731954050000|2024-11-18 18:20:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|10
1731954230000|2024-11-18 18:23:50|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1731954240000|2024-11-18 18:24:00|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1731954300000|2024-11-18 18:25:00|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|3
1731954450000|2024-11-18 18:27:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|8
1731954600000|2024-11-18 18:30:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|15
1731954610000|2024-11-18 18:30:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|6
1731954850000|2024-11-18 18:34:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|8
1731954890000|2024-11-18 18:34:50|||||||||19
1731955220000|2024-11-18 18:40:20|||||||||9
1731955310000|2024-11-18 18:41:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|7
1731955440000|2024-11-18 18:44:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|14
1731955450000|2024-11-18 18:44:10|16.67|16.59|16.62|16.54|16.67|16.59|16.62|16.54|20
1731955460000|2024-11-18 18:44:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731955510000|2024-11-18 18:45:10|||||||||6
1731955630000|2024-11-18 18:47:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|4
1731955680000|2024-11-18 18:48:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|36
1731955740000|2024-11-18 18:49:00|16.7|16.62|16.67|16.59|16.7|16.62|16.67|16.59|0
1731955820000|2024-11-18 18:50:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|10
1731956120000|2024-11-18 18:55:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|16
1731956340000|2024-11-18 18:59:00|16.52|16.44|16.57|16.49|16.57|16.49|16.52|16.44|30
1731956350000|2024-11-18 18:59:10|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|24
1731956980000|2024-11-18 19:09:40|16.59|16.51|16.62|16.54|16.62|16.54|16.59|16.51|1
1731957260000|2024-11-18 19:14:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|52
1731957270000|2024-11-18 19:14:30|16.62|16.54|16.64|16.56|16.64|16.56|16.62|16.54|30
1731957280000|2024-11-18 19:14:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731957440000|2024-11-18 19:17:20|16.64|16.56|16.64|16.56|16.67|16.59|16.62|16.54|21
1731957450000|2024-11-18 19:17:30|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|0
1731957460000|2024-11-18 19:17:40|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|0
1731957470000|2024-11-18 19:17:50|16.64|16.56|16.67|16.59|16.67|16.59|16.62|16.54|0
1731957480000|2024-11-18 19:18:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|5
1731957560000|2024-11-18 19:19:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731957760000|2024-11-18 19:22:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|6
1731957810000|2024-11-18 19:23:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731957820000|2024-11-18 19:23:40|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|0
1731957830000|2024-11-18 19:23:50|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1731957840000|2024-11-18 19:24:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731957930000|2024-11-18 19:25:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731957960000|2024-11-18 19:26:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731958050000|2024-11-18 19:27:30|16.62|16.54|16.62|16.54|16.64|16.56|16.62|16.54|4
1731958070000|2024-11-18 19:27:50|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|0
1731958080000|2024-11-18 19:28:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731958100000|2024-11-18 19:28:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1731958130000|2024-11-18 19:28:50|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1731958170000|2024-11-18 19:29:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|12
1731958230000|2024-11-18 19:30:30|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|1
1731958420000|2024-11-18 19:33:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|2
1731958430000|2024-11-18 19:33:50|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|0
1731958440000|2024-11-18 19:34:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1731958450000|2024-11-18 19:34:10|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|0
1731958460000|2024-11-18 19:34:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|7
1731958640000|2024-11-18 19:37:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1731958760000|2024-11-18 19:39:20|16.59|16.51|16.59|16.51|16.62|16.54|16.59|16.51|0
1731958770000|2024-11-18 19:39:30|16.57|16.49|16.57|16.49|16.59|16.51|16.57|16.49|0
1731958780000|2024-11-18 19:39:40|16.59|16.51|16.59|16.51|16.59|16.51|16.57|16.49|0
1731958790000|2024-11-18 19:39:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1731958800000|2024-11-18 19:40:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1731960910000|2024-11-18 20:15:10|||||||||9
1731960960000|2024-11-18 20:16:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|17
1731960970000|2024-11-18 20:16:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1731961830000|2024-11-18 20:30:30|||||||||1
1731961940000|2024-11-18 20:32:20|||||||||1
1731961950000|2024-11-18 20:32:30|||||||||1
1731962290000|2024-11-18 20:38:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|9
1731962480000|2024-11-18 20:41:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|1
1731962760000|2024-11-18 20:46:00|||||||||1
1731962940000|2024-11-18 20:49:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|29
1731962980000|2024-11-18 20:49:40|||||||||26
1731963000000|2024-11-18 20:50:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|28
1731963020000|2024-11-18 20:50:20|||||||||24
1731963090000|2024-11-18 20:51:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|14
1731963150000|2024-11-18 20:52:30|||||||||9
1731963160000|2024-11-18 20:52:40|||||||||10
1731963190000|2024-11-18 20:53:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|79
1731963300000|2024-11-18 20:55:00|16.72|16.64|16.72|16.64|16.74|16.66|16.72|16.64|27
1731963310000|2024-11-18 20:55:10|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|1
1731963340000|2024-11-18 20:55:40|16.74|16.66|16.74|16.66|16.77|16.69|16.74|16.66|5
1731963360000|2024-11-18 20:56:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1731963460000|2024-11-18 20:57:40|||||||||10
1731963500000|2024-11-18 20:58:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|4
1731963540000|2024-11-18 20:59:00|||||||||4
1731963590000|2024-11-18 20:59:50|16.67|16.59|16.72|16.64|16.72|16.64|16.67|16.59|19
1731963600000|2024-11-18 21:00:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1731975300000|2024-11-19 00:15:00|16.8|16.5|16.8|16.5|16.8|16.5|16.8|16.5|0
1731975350000|2024-11-19 00:15:50|16.83|16.53|16.83|16.58|16.83|16.58|16.83|16.53|0
1731975380000|2024-11-19 00:16:20||16.53||16.58||16.58||16.53|0
1731975400000|2024-11-19 00:16:40||16.53||16.53||16.53||16.53|0
1731975470000|2024-11-19 00:17:50|16.8|16.5|16.83|16.53|16.83|16.53|16.8|16.5|0
1731975490000|2024-11-19 00:18:10|16.8|16.5|16.83|16.53|16.83|16.53|16.8|16.5|0
1731975600000|2024-11-19 00:20:00|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1731976060000|2024-11-19 00:27:40|16.85|16.6|16.74|16.66|16.85|16.66|16.74|16.6|0
1731976200000|2024-11-19 00:30:00|16.79|16.71|16.77|16.69|16.79|16.71|16.77|16.69|0
1731976250000|2024-11-19 00:30:50|16.79|16.71|16.77|16.69|16.79|16.71|16.77|16.69|0
1731976270000|2024-11-19 00:31:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1731976320000|2024-11-19 00:32:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1731978070000|2024-11-19 01:01:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|2
1731978120000|2024-11-19 01:02:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1731978180000|2024-11-19 01:03:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1731979100000|2024-11-19 01:18:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1731979360000|2024-11-19 01:22:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1731979390000|2024-11-19 01:23:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1731979860000|2024-11-19 01:31:00|||||||||2
1731979880000|2024-11-19 01:31:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|1
1731979930000|2024-11-19 01:32:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1731980970000|2024-11-19 01:49:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|1
1731985420000|2024-11-19 03:03:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1731985550000|2024-11-19 03:05:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1731985570000|2024-11-19 03:06:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1731985860000|2024-11-19 03:11:00|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|3
1731986300000|2024-11-19 03:18:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731986340000|2024-11-19 03:19:00|16.7|16.62|16.67|16.59|16.7|16.62|16.67|16.59|0
1731990700000|2024-11-19 04:31:40|||||||||1
1731991900000|2024-11-19 04:51:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|1
1731991950000|2024-11-19 04:52:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731991990000|2024-11-19 04:53:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731992000000|2024-11-19 04:53:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731992020000|2024-11-19 04:53:40|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1731992050000|2024-11-19 04:54:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731992100000|2024-11-19 04:55:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731992480000|2024-11-19 05:01:20|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1731992640000|2024-11-19 05:04:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731992710000|2024-11-19 05:05:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731992860000|2024-11-19 05:07:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731992890000|2024-11-19 05:08:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731992980000|2024-11-19 05:09:40|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|0
1731993040000|2024-11-19 05:10:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731993060000|2024-11-19 05:11:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731993140000|2024-11-19 05:12:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731993170000|2024-11-19 05:12:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731993190000|2024-11-19 05:13:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731993200000|2024-11-19 05:13:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731993230000|2024-11-19 05:13:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731993250000|2024-11-19 05:14:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731993390000|2024-11-19 05:16:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731993450000|2024-11-19 05:17:30|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|0
1731994940000|2024-11-19 05:42:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731995140000|2024-11-19 05:45:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731995180000|2024-11-19 05:46:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731995260000|2024-11-19 05:47:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1731995350000|2024-11-19 05:49:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1731996080000|2024-11-19 06:01:20|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|0
1731996460000|2024-11-19 06:07:40|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|0
1731999040000|2024-11-19 06:50:40|||||||||4
1731999550000|2024-11-19 06:59:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|6
1731999600000|2024-11-19 07:00:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|1
1732000780000|2024-11-19 07:19:40|||||||||16
1732000790000|2024-11-19 07:19:50|16.68|16.6|16.73|16.65|16.73|16.65|16.68|16.6|1
1732000800000|2024-11-19 07:20:00|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|1
1732000820000|2024-11-19 07:20:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|1
1732000890000|2024-11-19 07:21:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|1
1732000920000|2024-11-19 07:22:00|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|1
1732000940000|2024-11-19 07:22:20|||||||||10
1732001050000|2024-11-19 07:24:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|1
1732001200000|2024-11-19 07:26:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|1
1732001320000|2024-11-19 07:28:40|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|0
1732001330000|2024-11-19 07:28:50|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|0
1732001420000|2024-11-19 07:30:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1732001650000|2024-11-19 07:34:10|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|0
1732001680000|2024-11-19 07:34:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1732001720000|2024-11-19 07:35:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1732001730000|2024-11-19 07:35:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1732001750000|2024-11-19 07:35:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1732001760000|2024-11-19 07:36:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1732001840000|2024-11-19 07:37:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1732001860000|2024-11-19 07:37:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1732001870000|2024-11-19 07:37:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1732001880000|2024-11-19 07:38:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1732001890000|2024-11-19 07:38:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1732001900000|2024-11-19 07:38:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1732001940000|2024-11-19 07:39:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1732001950000|2024-11-19 07:39:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1732001970000|2024-11-19 07:39:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1732001990000|2024-11-19 07:39:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1732002000000|2024-11-19 07:40:00|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|0
1732002010000|2024-11-19 07:40:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1732002280000|2024-11-19 07:44:40|16.7|16.62|16.73|16.65|16.73|16.65|16.68|16.6|25
1732002340000|2024-11-19 07:45:40|||||||||9
1732002890000|2024-11-19 07:54:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|50
1732003120000|2024-11-19 07:58:40|||||||||80
1732003200000|2024-11-19 08:00:00|||||||||10
1732003220000|2024-11-19 08:00:20|||||||||4
1732003230000|2024-11-19 08:00:30|||||||||1
1732003250000|2024-11-19 08:00:50|||||||||4
1732003270000|2024-11-19 08:01:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|21
1732003290000|2024-11-19 08:01:30|||||||||2
1732003310000|2024-11-19 08:01:50|||||||||4
1732003400000|2024-11-19 08:03:20|||||||||3
1732003410000|2024-11-19 08:03:30|||||||||5
1732003470000|2024-11-19 08:04:30|||||||||2
1732003490000|2024-11-19 08:04:50|||||||||4
1732003500000|2024-11-19 08:05:00|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|48
1732003510000|2024-11-19 08:05:10|||||||||8
1732003540000|2024-11-19 08:05:40|||||||||2
1732003580000|2024-11-19 08:06:20|||||||||149
1732003620000|2024-11-19 08:07:00|||||||||5
1732003630000|2024-11-19 08:07:10|||||||||3
1732003640000|2024-11-19 08:07:20|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|159
1732003670000|2024-11-19 08:07:50|||||||||9
1732003680000|2024-11-19 08:08:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|60
1732003690000|2024-11-19 08:08:10|||||||||15
1732003720000|2024-11-19 08:08:40|||||||||2
1732003760000|2024-11-19 08:09:20|||||||||4
1732003800000|2024-11-19 08:10:00|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|88
1732003830000|2024-11-19 08:10:30|||||||||4
1732003890000|2024-11-19 08:11:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|11
1732003910000|2024-11-19 08:11:50|||||||||4
1732003970000|2024-11-19 08:12:50|||||||||4
1732004030000|2024-11-19 08:13:50|||||||||7
1732004060000|2024-11-19 08:14:20|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|79
1732004080000|2024-11-19 08:14:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|5
1732004090000|2024-11-19 08:14:50|||||||||13
1732004100000|2024-11-19 08:15:00|||||||||19
1732004140000|2024-11-19 08:15:40|||||||||51
1732004150000|2024-11-19 08:15:50|||||||||18
1732004160000|2024-11-19 08:16:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|14
1732004170000|2024-11-19 08:16:10|||||||||2
1732004210000|2024-11-19 08:16:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|8
1732004220000|2024-11-19 08:17:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|6
1732004240000|2024-11-19 08:17:20|16.78|16.7|16.78|16.7|16.78|16.7|16.75|16.67|7
1732004280000|2024-11-19 08:18:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|9
1732004290000|2024-11-19 08:18:10|||||||||16
1732004300000|2024-11-19 08:18:20|||||||||92
1732004320000|2024-11-19 08:18:40|||||||||17
1732004330000|2024-11-19 08:18:50|||||||||2
1732004340000|2024-11-19 08:19:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|77
1732004350000|2024-11-19 08:19:10|||||||||12
1732004420000|2024-11-19 08:20:20|||||||||4
1732004430000|2024-11-19 08:20:30|||||||||2
1732004440000|2024-11-19 08:20:40|||||||||4
1732004460000|2024-11-19 08:21:00|||||||||2
1732004470000|2024-11-19 08:21:10|||||||||4
1732004480000|2024-11-19 08:21:20|||||||||2
1732004490000|2024-11-19 08:21:30|||||||||2
1732004500000|2024-11-19 08:21:40|||||||||3
1732004510000|2024-11-19 08:21:50|||||||||4
1732004540000|2024-11-19 08:22:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|12
1732004680000|2024-11-19 08:24:40|||||||||2
1732004690000|2024-11-19 08:24:50|||||||||1
1732004710000|2024-11-19 08:25:10|||||||||4
1732004740000|2024-11-19 08:25:40|||||||||3
1732004760000|2024-11-19 08:26:00|||||||||8
1732004770000|2024-11-19 08:26:10|||||||||1
1732004790000|2024-11-19 08:26:30|||||||||3
1732004800000|2024-11-19 08:26:40|||||||||168
1732004830000|2024-11-19 08:27:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|10
1732004840000|2024-11-19 08:27:20|||||||||2
1732004860000|2024-11-19 08:27:40|||||||||3
1732004930000|2024-11-19 08:28:50|||||||||3
1732004940000|2024-11-19 08:29:00|||||||||3
1732004970000|2024-11-19 08:29:30|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|60
1732005000000|2024-11-19 08:30:00|||||||||3
1732005010000|2024-11-19 08:30:10|||||||||5
1732005020000|2024-11-19 08:30:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|12
1732005040000|2024-11-19 08:30:40|||||||||11
1732005050000|2024-11-19 08:30:50|||||||||3
1732005120000|2024-11-19 08:32:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|199
1732005130000|2024-11-19 08:32:10|16.8|16.72|16.83|16.75|16.83|16.75|16.78|16.7|14
1732005150000|2024-11-19 08:32:30|||||||||3
1732005190000|2024-11-19 08:33:10|||||||||2
1732005220000|2024-11-19 08:33:40|||||||||2
1732005230000|2024-11-19 08:33:50|||||||||1
1732005260000|2024-11-19 08:34:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|6
1732005270000|2024-11-19 08:34:30|||||||||46
1732005280000|2024-11-19 08:34:40|||||||||2
1732005300000|2024-11-19 08:35:00|16.8|16.72|16.83|16.75|16.83|16.75|16.78|16.7|72
1732005310000|2024-11-19 08:35:10|||||||||4
1732005320000|2024-11-19 08:35:20|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|0
1732005330000|2024-11-19 08:35:30|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|0
1732005350000|2024-11-19 08:35:50|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|0
1732005390000|2024-11-19 08:36:30|||||||||12
1732005400000|2024-11-19 08:36:40|16.93|16.85|16.93|16.85|16.93|16.85|16.9|16.82|3
1732005410000|2024-11-19 08:36:50|||||||||2
1732005450000|2024-11-19 08:37:30|||||||||4
1732005460000|2024-11-19 08:37:40|||||||||5
1732005480000|2024-11-19 08:38:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|24
1732005560000|2024-11-19 08:39:20|||||||||3
1732005590000|2024-11-19 08:39:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|27
1732005610000|2024-11-19 08:40:10|16.98|16.9|16.98|16.9|17.03|16.95|16.98|16.9|23
1732005620000|2024-11-19 08:40:20|17|16.92|16.98|16.9|17.03|16.95|16.98|16.9|12
1732005630000|2024-11-19 08:40:30|17|16.92|16.98|16.9|17|16.92|16.98|16.9|0
1732005640000|2024-11-19 08:40:40|17|16.92|17.03|16.95|17.03|16.95|17|16.92|2
1732005670000|2024-11-19 08:41:10|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|15
1732005680000|2024-11-19 08:41:20|17|16.92|17.03|16.95|17.03|16.95|16.98|16.9|2
1732005720000|2024-11-19 08:42:00|||||||||3
1732005800000|2024-11-19 08:43:20|||||||||30
1732005830000|2024-11-19 08:43:50|||||||||3
1732005840000|2024-11-19 08:44:00|||||||||48
1732005850000|2024-11-19 08:44:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1732005860000|2024-11-19 08:44:20|||||||||22
1732005870000|2024-11-19 08:44:30|||||||||193
1732005880000|2024-11-19 08:44:40|||||||||5
1732005900000|2024-11-19 08:45:00|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|4
1732005910000|2024-11-19 08:45:10|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|5
1732005920000|2024-11-19 08:45:20|||||||||26
1732005940000|2024-11-19 08:45:40|||||||||10
1732005970000|2024-11-19 08:46:10|||||||||4
1732005990000|2024-11-19 08:46:30|||||||||5
1732006000000|2024-11-19 08:46:40|||||||||13
1732006010000|2024-11-19 08:46:50|||||||||5
1732006020000|2024-11-19 08:47:00|||||||||2
1732006030000|2024-11-19 08:47:10|||||||||5
1732006050000|2024-11-19 08:47:30|||||||||4
1732006060000|2024-11-19 08:47:40|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|2
1732006090000|2024-11-19 08:48:10|17|16.92|17|16.92|17.03|16.95|17|16.92|90
1732006100000|2024-11-19 08:48:20|17.03|16.95|17|16.92|17.03|16.95|16.98|16.9|1
1732006110000|2024-11-19 08:48:30|17.03|16.95|17|16.92|17.03|16.95|17|16.92|59
1732006120000|2024-11-19 08:48:40|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1732006140000|2024-11-19 08:49:00|||||||||10
1732006150000|2024-11-19 08:49:10|||||||||1
1732006160000|2024-11-19 08:49:20|||||||||1
1732006170000|2024-11-19 08:49:30|||||||||225
1732006180000|2024-11-19 08:49:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|52
1732006190000|2024-11-19 08:49:50|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|23
1732006200000|2024-11-19 08:50:00|16.95|16.87|16.98|16.9|16.98|16.9|16.95|16.87|4
1732006220000|2024-11-19 08:50:20|16.93|16.85|16.93|16.85|16.98|16.9|16.93|16.85|2
1732006230000|2024-11-19 08:50:30|16.95|16.87|16.95|16.87|16.98|16.9|16.93|16.85|14
1732006240000|2024-11-19 08:50:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1732006250000|2024-11-19 08:50:50|16.95|16.87|16.98|16.9|16.98|16.9|16.95|16.87|8
1732006260000|2024-11-19 08:51:00|||||||||3
1732006280000|2024-11-19 08:51:20|||||||||3
1732006350000|2024-11-19 08:52:30|||||||||2
1732006370000|2024-11-19 08:52:50|||||||||4
1732006380000|2024-11-19 08:53:00|||||||||2
1732006390000|2024-11-19 08:53:10|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|144
1732006440000|2024-11-19 08:54:00|17.08|17|17.08|17|17.08|17|17.08|17|18
1732006450000|2024-11-19 08:54:10|||||||||4
1732006470000|2024-11-19 08:54:30|||||||||16
1732006490000|2024-11-19 08:54:50|||||||||3
1732006500000|2024-11-19 08:55:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|13
1732006530000|2024-11-19 08:55:30|||||||||4
1732006540000|2024-11-19 08:55:40|||||||||3
1732006550000|2024-11-19 08:55:50|17.08|17|17.08|17|17.08|17|17.08|17|15
1732006560000|2024-11-19 08:56:00|||||||||9
1732006620000|2024-11-19 08:57:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|100
1732006650000|2024-11-19 08:57:30|||||||||16
1732006730000|2024-11-19 08:58:50|||||||||14
1732006750000|2024-11-19 08:59:10|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|115
1732006770000|2024-11-19 08:59:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|29
1732006790000|2024-11-19 08:59:50|||||||||2
1732006820000|2024-11-19 09:00:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|26
1732006850000|2024-11-19 09:00:50|||||||||11
1732006870000|2024-11-19 09:01:10|||||||||3
1732006910000|2024-11-19 09:01:50|||||||||1
1732007000000|2024-11-19 09:03:20|||||||||3
1732007060000|2024-11-19 09:04:20|||||||||8
1732007070000|2024-11-19 09:04:30|||||||||4
1732007150000|2024-11-19 09:05:50|||||||||4
1732007200000|2024-11-19 09:06:40|||||||||1
1732007250000|2024-11-19 09:07:30|17.03|16.95|16.98|16.9|17.03|16.95|16.98|16.9|88
1732007260000|2024-11-19 09:07:40|||||||||4
1732007280000|2024-11-19 09:08:00|17|16.92|16.98|16.9|17.03|16.95|16.98|16.9|7
1732007400000|2024-11-19 09:10:00|||||||||1
1732007410000|2024-11-19 09:10:10|||||||||3
1732007430000|2024-11-19 09:10:30|||||||||3
1732007450000|2024-11-19 09:10:50|||||||||1
1732007460000|2024-11-19 09:11:00|||||||||14
1732007480000|2024-11-19 09:11:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|49
1732007490000|2024-11-19 09:11:30|||||||||8
1732007510000|2024-11-19 09:11:50|||||||||1
1732007520000|2024-11-19 09:12:00|||||||||4
1732007550000|2024-11-19 09:12:30|||||||||2
1732007560000|2024-11-19 09:12:40|||||||||1
1732007570000|2024-11-19 09:12:50|||||||||4
1732007580000|2024-11-19 09:13:00|||||||||1
1732007590000|2024-11-19 09:13:10|||||||||4
1732007640000|2024-11-19 09:14:00|||||||||1
1732007660000|2024-11-19 09:14:20|||||||||1
1732007670000|2024-11-19 09:14:30|||||||||2
1732007690000|2024-11-19 09:14:50|||||||||53
1732007710000|2024-11-19 09:15:10|||||||||1
1732007750000|2024-11-19 09:15:50|17.08|17|17.08|17|17.08|17|17.08|17|5
1732007760000|2024-11-19 09:16:00|17.13|17.05|17.08|17|17.13|17.05|17.08|17|201
1732007770000|2024-11-19 09:16:10|17.1|17.02|17.08|17|17.1|17.02|17.08|17|5
1732007780000|2024-11-19 09:16:20|17.13|17.05|17.08|17|17.13|17.05|17.08|17|68
1732007790000|2024-11-19 09:16:30|17.13|17.05|17.13|17.05|17.13|17.05|17.1|17.02|6
1732007810000|2024-11-19 09:16:50|||||||||1
1732007820000|2024-11-19 09:17:00|17.08|17|17.13|17.05|17.13|17.05|17.08|17|43
1732007830000|2024-11-19 09:17:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|110
1732007850000|2024-11-19 09:17:30|||||||||56
1732007860000|2024-11-19 09:17:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|228
1732007870000|2024-11-19 09:17:50|||||||||5
1732007880000|2024-11-19 09:18:00|||||||||2
1732007890000|2024-11-19 09:18:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1732007900000|2024-11-19 09:18:20|17.23|17.15|17.23|17.15|17.28|17.2|17.23|17.15|18
1732007940000|2024-11-19 09:19:00|17.28|17.2|17.23|17.15|17.28|17.2|17.23|17.15|127
1732007950000|2024-11-19 09:19:10|17.28|17.2|17.33|17.25|17.33|17.25|17.28|17.2|52
1732007960000|2024-11-19 09:19:20|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|10
1732007970000|2024-11-19 09:19:30|17.35|17.27|17.35|17.27|17.35|17.27|17.33|17.25|1
1732007980000|2024-11-19 09:19:40|17.33|17.25|17.38|17.3|17.38|17.3|17.33|17.25|8
1732007990000|2024-11-19 09:19:50|||||||||1
1732008000000|2024-11-19 09:20:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|34
1732008010000|2024-11-19 09:20:10|||||||||6
1732008020000|2024-11-19 09:20:20|17.35|17.27|17.38|17.3|17.38|17.3|17.35|17.27|7
1732008030000|2024-11-19 09:20:30|||||||||5
1732008050000|2024-11-19 09:20:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|88
1732008060000|2024-11-19 09:21:00|17.38|17.3|17.38|17.3|17.38|17.3|17.35|17.27|30
1732008080000|2024-11-19 09:21:20|||||||||3
1732008100000|2024-11-19 09:21:40|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|153
1732008110000|2024-11-19 09:21:50|17.4|17.32|17.43|17.35|17.43|17.35|17.38|17.3|47
1732008120000|2024-11-19 09:22:00|17.4|17.32|17.38|17.3|17.43|17.35|17.38|17.3|27
1732008130000|2024-11-19 09:22:10|||||||||1
1732008150000|2024-11-19 09:22:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|257
1732008160000|2024-11-19 09:22:40|||||||||30
1732008170000|2024-11-19 09:22:50|||||||||5
1732008190000|2024-11-19 09:23:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|101
1732008200000|2024-11-19 09:23:20|||||||||100
1732008230000|2024-11-19 09:23:50|17.43|17.35|17.43|17.35|17.43|17.35|17.38|17.3|34
1732008240000|2024-11-19 09:24:00|17.38|17.3|17.43|17.35|17.43|17.35|17.38|17.3|3
1732008250000|2024-11-19 09:24:10|||||||||12
1732008260000|2024-11-19 09:24:20|||||||||8
1732008270000|2024-11-19 09:24:30|||||||||2
1732008300000|2024-11-19 09:25:00|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|17
1732008310000|2024-11-19 09:25:10|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1732008320000|2024-11-19 09:25:20|||||||||14
1732008330000|2024-11-19 09:25:30|17.5|17.42|17.48|17.4|17.52|17.44|17.48|17.4|47
1732008340000|2024-11-19 09:25:40|17.5|17.42|17.48|17.4|17.52|17.44|17.48|17.4|25
1732008350000|2024-11-19 09:25:50|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|12
1732008360000|2024-11-19 09:26:00|17.52|17.44|17.52|17.44|17.52|17.44|17.48|17.4|30
1732008370000|2024-11-19 09:26:10|17.53|17.45|17.48|17.4|17.53|17.45|17.48|17.4|14
1732008380000|2024-11-19 09:26:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1732008400000|2024-11-19 09:26:40|||||||||300
1732008410000|2024-11-19 09:26:50|||||||||19
1732008420000|2024-11-19 09:27:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|5
1732008430000|2024-11-19 09:27:10|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|14
1732008440000|2024-11-19 09:27:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|49
1732008450000|2024-11-19 09:27:30|||||||||3
1732008460000|2024-11-19 09:27:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1732008470000|2024-11-19 09:27:50|17.75|17.67|17.72|17.64|17.77|17.69|17.72|17.64|26
1732008480000|2024-11-19 09:28:00|||||||||3
1732008490000|2024-11-19 09:28:10|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|22
1732008500000|2024-11-19 09:28:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|9
1732008510000|2024-11-19 09:28:30|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|85
1732008520000|2024-11-19 09:28:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|44
1732008530000|2024-11-19 09:28:50|17.9|17.82|17.9|17.82|17.92|17.84|17.87|17.79|24
1732008540000|2024-11-19 09:29:00|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|74
1732008550000|2024-11-19 09:29:10|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|41
1732008560000|2024-11-19 09:29:20|18.05|17.97|17.97|17.89|18.07|17.99|17.97|17.89|93
1732008570000|2024-11-19 09:29:30|18|17.92|17.97|17.89|18|17.92|17.97|17.89|16
1732008580000|2024-11-19 09:29:40|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|49
1732008600000|2024-11-19 09:30:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|9
1732008610000|2024-11-19 09:30:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|9
1732008620000|2024-11-19 09:30:20|18.02|17.94|18.05|17.97|18.07|17.99|18.02|17.94|61
1732008630000|2024-11-19 09:30:30|18.07|17.99|18.17|18.09|18.17|18.09|18.02|17.94|157
1732008640000|2024-11-19 09:30:40|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|66
1732008650000|2024-11-19 09:30:50|||||||||14
1732008660000|2024-11-19 09:31:00|18.2|18.12|18.27|18.19|18.27|18.19|18.17|18.09|59
1732008670000|2024-11-19 09:31:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|5
1732008680000|2024-11-19 09:31:20|18.17|18.09|18.12|18.04|18.17|18.09|18.07|17.99|114
1732008690000|2024-11-19 09:31:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|8
1732008700000|2024-11-19 09:31:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|13
1732008710000|2024-11-19 09:31:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|34
1732008730000|2024-11-19 09:32:10|||||||||2
1732008740000|2024-11-19 09:32:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|33
1732008750000|2024-11-19 09:32:30|18.15|18.07|18.17|18.09|18.17|18.09|18.12|18.04|25
1732008760000|2024-11-19 09:32:40|18.12|18.04|18.15|18.07|18.17|18.09|18.12|18.04|13
1732008770000|2024-11-19 09:32:50|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|2
1732008780000|2024-11-19 09:33:00|||||||||15
1732008790000|2024-11-19 09:33:10|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|258
1732008800000|2024-11-19 09:33:20|18.3|18.22|18.32|18.24|18.32|18.24|18.27|18.19|31
1732008810000|2024-11-19 09:33:30|18.3|18.22|18.27|18.19|18.32|18.24|18.27|18.19|4
1732008820000|2024-11-19 09:33:40|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|73
1732008830000|2024-11-19 09:33:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|30
1732008840000|2024-11-19 09:34:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|30
1732008850000|2024-11-19 09:34:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|13
1732008860000|2024-11-19 09:34:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|149
1732008870000|2024-11-19 09:34:30|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|28
1732008890000|2024-11-19 09:34:50|18|17.92|18.02|17.94|18.02|17.94|17.97|17.89|26
1732008900000|2024-11-19 09:35:00|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|3
1732008910000|2024-11-19 09:35:10|||||||||66
1732008920000|2024-11-19 09:35:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|37
1732008940000|2024-11-19 09:35:40|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|51
1732008950000|2024-11-19 09:35:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|30
1732008960000|2024-11-19 09:36:00|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|4
1732008970000|2024-11-19 09:36:10|||||||||79
1732008980000|2024-11-19 09:36:20|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|27
1732008990000|2024-11-19 09:36:30|||||||||20
1732009000000|2024-11-19 09:36:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|7
1732009010000|2024-11-19 09:36:50|||||||||2
1732009020000|2024-11-19 09:37:00|17.9|17.82|17.92|17.84|17.92|17.84|17.87|17.79|71
1732009030000|2024-11-19 09:37:10|17.9|17.82|17.87|17.79|17.92|17.84|17.87|17.79|10
1732009040000|2024-11-19 09:37:20|||||||||1
1732009050000|2024-11-19 09:37:30|||||||||2
1732009060000|2024-11-19 09:37:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|6
1732009070000|2024-11-19 09:37:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1732009130000|2024-11-19 09:38:50|17.85|17.77|17.85|17.77|17.85|17.77|17.82|17.74|160
1732009140000|2024-11-19 09:39:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|6
1732009150000|2024-11-19 09:39:10|||||||||1
1732009160000|2024-11-19 09:39:20|||||||||36
1732009170000|2024-11-19 09:39:30|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|50
1732009180000|2024-11-19 09:39:40|||||||||1
1732009190000|2024-11-19 09:39:50|||||||||1
1732009200000|2024-11-19 09:40:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|17
1732009270000|2024-11-19 09:41:10|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|42
1732009280000|2024-11-19 09:41:20|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|7
1732009300000|2024-11-19 09:41:40|||||||||3
1732009310000|2024-11-19 09:41:50|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|206
1732009330000|2024-11-19 09:42:10|||||||||1
1732009340000|2024-11-19 09:42:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|84
1732009350000|2024-11-19 09:42:30|||||||||34
1732009370000|2024-11-19 09:42:50|||||||||2
1732009430000|2024-11-19 09:43:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|9
1732009460000|2024-11-19 09:44:20|||||||||26
1732009470000|2024-11-19 09:44:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|35
1732009480000|2024-11-19 09:44:40|18.1|18.02|18.12|18.04|18.12|18.04|18.07|17.99|15
1732009490000|2024-11-19 09:44:50|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|5
1732009510000|2024-11-19 09:45:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|21
1732009520000|2024-11-19 09:45:20|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|3
1732009530000|2024-11-19 09:45:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|3
1732009540000|2024-11-19 09:45:40|||||||||1
1732009550000|2024-11-19 09:45:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1732009560000|2024-11-19 09:46:00|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|2
1732009570000|2024-11-19 09:46:10|||||||||20
1732009580000|2024-11-19 09:46:20|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|0
1732009590000|2024-11-19 09:46:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|4
1732009600000|2024-11-19 09:46:40|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1732009610000|2024-11-19 09:46:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|50
1732009620000|2024-11-19 09:47:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|123
1732009630000|2024-11-19 09:47:10|||||||||2
1732009650000|2024-11-19 09:47:30|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|104
1732009660000|2024-11-19 09:47:40|||||||||2
1732009670000|2024-11-19 09:47:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|17
1732009680000|2024-11-19 09:48:00|18.12|18.04|18.12|18.04|18.17|18.09|18.12|18.04|47
1732009690000|2024-11-19 09:48:10|18.14|18.06|18.17|18.09|18.17|18.09|18.12|18.04|4
1732009700000|2024-11-19 09:48:20|||||||||4
1732009710000|2024-11-19 09:48:30|||||||||1
1732009720000|2024-11-19 09:48:40|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|8
1732009730000|2024-11-19 09:48:50|||||||||6
1732009740000|2024-11-19 09:49:00|||||||||10
1732009770000|2024-11-19 09:49:30|||||||||4
1732009780000|2024-11-19 09:49:40|||||||||2
1732009790000|2024-11-19 09:49:50|||||||||3
1732009800000|2024-11-19 09:50:00|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|5
1732009810000|2024-11-19 09:50:10|18.22|18.14|18.22|18.14|18.22|18.14|18.19|18.11|19
1732009820000|2024-11-19 09:50:20|18.17|18.09|18.19|18.11|18.22|18.14|18.17|18.09|8
1732009830000|2024-11-19 09:50:30|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|4
1732009840000|2024-11-19 09:50:40|18.17|18.09|18.17|18.09|18.22|18.14|18.17|18.09|9
1732009850000|2024-11-19 09:50:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|88
1732009860000|2024-11-19 09:51:00|||||||||9
1732009870000|2024-11-19 09:51:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|12
1732009880000|2024-11-19 09:51:20|18.14|18.06|18.17|18.09|18.17|18.09|18.12|18.04|89
1732009890000|2024-11-19 09:51:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|8
1732009900000|2024-11-19 09:51:40|||||||||3
1732009910000|2024-11-19 09:51:50|||||||||23
1732009920000|2024-11-19 09:52:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1732009930000|2024-11-19 09:52:10|18.02|17.94|18.02|17.94|18.02|17.94|17.99|17.91|11
1732009940000|2024-11-19 09:52:20|17.99|17.91|17.99|17.91|18.02|17.94|17.97|17.89|18
1732009950000|2024-11-19 09:52:30|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|7
1732009960000|2024-11-19 09:52:40|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|6
1732009970000|2024-11-19 09:52:50|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|9
1732009980000|2024-11-19 09:53:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|107
1732010010000|2024-11-19 09:53:30|||||||||5
1732010020000|2024-11-19 09:53:40|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|26
1732010030000|2024-11-19 09:53:50|||||||||2
1732010040000|2024-11-19 09:54:00|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|51
1732010050000|2024-11-19 09:54:10|17.95|17.87|17.92|17.84|17.97|17.89|17.92|17.84|7
1732010060000|2024-11-19 09:54:20|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|1
1732010070000|2024-11-19 09:54:30|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|0
1732010080000|2024-11-19 09:54:40|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|6
1732010090000|2024-11-19 09:54:50|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1732010110000|2024-11-19 09:55:10|18.02|17.94|18.02|17.94|18.07|17.99|18.02|17.94|208
1732010120000|2024-11-19 09:55:20|||||||||5
1732010130000|2024-11-19 09:55:30|18.07|17.99|18.07|17.99|18.07|17.99|18.05|17.97|39
1732010140000|2024-11-19 09:55:40|18.05|17.97|18.07|17.99|18.07|17.99|18.02|17.94|3
1732010150000|2024-11-19 09:55:50|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|11
1732010170000|2024-11-19 09:56:10|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|0
1732010180000|2024-11-19 09:56:20|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|9
1732010190000|2024-11-19 09:56:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|78
1732010200000|2024-11-19 09:56:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|23
1732010210000|2024-11-19 09:56:50|||||||||82
1732010230000|2024-11-19 09:57:10|||||||||1
1732010240000|2024-11-19 09:57:20|||||||||18
1732010250000|2024-11-19 09:57:30|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|10
1732010260000|2024-11-19 09:57:40|17.99|17.91|17.97|17.89|18.02|17.94|17.97|17.89|25
1732010270000|2024-11-19 09:57:50|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|38
1732010300000|2024-11-19 09:58:20|||||||||2
1732010320000|2024-11-19 09:58:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|13
1732010330000|2024-11-19 09:58:50|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|4
1732010340000|2024-11-19 09:59:00|||||||||4
1732010350000|2024-11-19 09:59:10|||||||||4
1732010370000|2024-11-19 09:59:30|17.99|17.91|18.02|17.94|18.02|17.94|17.97|17.89|23
1732010380000|2024-11-19 09:59:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|17
1732010390000|2024-11-19 09:59:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|69
1732010400000|2024-11-19 10:00:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|28
1732010420000|2024-11-19 10:00:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|26
1732010440000|2024-11-19 10:00:40|||||||||47
1732010450000|2024-11-19 10:00:50|||||||||1
1732010460000|2024-11-19 10:01:00|17.77|17.69|17.77|17.69|17.82|17.74|17.77|17.69|26
1732010470000|2024-11-19 10:01:10|17.72|17.64|17.77|17.69|17.77|17.69|17.72|17.64|170
1732010480000|2024-11-19 10:01:20|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|2
1732010490000|2024-11-19 10:01:30|||||||||20
1732010500000|2024-11-19 10:01:40|||||||||5
1732010510000|2024-11-19 10:01:50|||||||||50
1732010520000|2024-11-19 10:02:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|15
1732010540000|2024-11-19 10:02:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|48
1732010550000|2024-11-19 10:02:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1732010560000|2024-11-19 10:02:40|||||||||2
1732010570000|2024-11-19 10:02:50|||||||||50
1732010580000|2024-11-19 10:03:00|||||||||3
1732010590000|2024-11-19 10:03:10|17.9|17.82|17.9|17.82|17.9|17.82|17.87|17.79|23
1732010600000|2024-11-19 10:03:20|17.92|17.84|17.92|17.84|17.92|17.84|17.87|17.79|2
1732010610000|2024-11-19 10:03:30|||||||||2
1732010620000|2024-11-19 10:03:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|16
1732010640000|2024-11-19 10:04:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|3
1732010660000|2024-11-19 10:04:20|17.9|17.82|17.87|17.79|17.92|17.84|17.87|17.79|16
1732010670000|2024-11-19 10:04:30|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|0
1732010680000|2024-11-19 10:04:40|17.9|17.82|17.92|17.84|17.92|17.84|17.87|17.79|0
1732010690000|2024-11-19 10:04:50|||||||||3
1732010700000|2024-11-19 10:05:00|||||||||1
1732010710000|2024-11-19 10:05:10|||||||||137
1732010720000|2024-11-19 10:05:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|37
1732010740000|2024-11-19 10:05:40|||||||||7
1732010750000|2024-11-19 10:05:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|93
1732010760000|2024-11-19 10:06:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|18
1732010770000|2024-11-19 10:06:10|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|0
1732010790000|2024-11-19 10:06:30|||||||||2
1732010810000|2024-11-19 10:06:50|||||||||39
1732010820000|2024-11-19 10:07:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|38
1732010830000|2024-11-19 10:07:10|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|32
1732010860000|2024-11-19 10:07:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|6
1732010880000|2024-11-19 10:08:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|137
1732010900000|2024-11-19 10:08:20|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|23
1732010910000|2024-11-19 10:08:30|17.87|17.79|17.87|17.79|17.92|17.84|17.87|17.79|11
1732010920000|2024-11-19 10:08:40|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|3
1732010940000|2024-11-19 10:09:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|106
1732010960000|2024-11-19 10:09:20|||||||||26
1732010970000|2024-11-19 10:09:30|||||||||3
1732011000000|2024-11-19 10:10:00|17.97|17.89|17.97|17.89|17.97|17.89|17.92|17.84|16
1732011020000|2024-11-19 10:10:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|95
1732011030000|2024-11-19 10:10:30|||||||||6
1732011040000|2024-11-19 10:10:40|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|14
1732011050000|2024-11-19 10:10:50|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|8
1732011080000|2024-11-19 10:11:20|18.07|17.99|18.07|17.99|18.07|17.99|18.02|17.94|8
1732011090000|2024-11-19 10:11:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|50
1732011100000|2024-11-19 10:11:40|18.1|18.02|18.07|17.99|18.12|18.04|18.07|17.99|61
1732011110000|2024-11-19 10:11:50|||||||||5
1732011120000|2024-11-19 10:12:00|||||||||21
1732011130000|2024-11-19 10:12:10|||||||||5
1732011140000|2024-11-19 10:12:20|||||||||5
1732011150000|2024-11-19 10:12:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|104
1732011180000|2024-11-19 10:13:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|11
1732011190000|2024-11-19 10:13:10|18.15|18.07|18.12|18.04|18.17|18.09|18.12|18.04|3
1732011210000|2024-11-19 10:13:30|||||||||5
1732011220000|2024-11-19 10:13:40|||||||||3
1732011230000|2024-11-19 10:13:50|||||||||5
1732011240000|2024-11-19 10:14:00|||||||||5
1732011250000|2024-11-19 10:14:10|||||||||12
1732011260000|2024-11-19 10:14:20|||||||||5
1732011270000|2024-11-19 10:14:30|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|272
1732011280000|2024-11-19 10:14:40|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|73
1732011290000|2024-11-19 10:14:50|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1732011320000|2024-11-19 10:15:20|18|17.92|17.97|17.89|18|17.92|17.97|17.89|11
1732011340000|2024-11-19 10:15:40|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|16
1732011350000|2024-11-19 10:15:50|||||||||1
1732011360000|2024-11-19 10:16:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|18
1732011370000|2024-11-19 10:16:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|122
1732011380000|2024-11-19 10:16:20|17.92|17.84|17.92|17.84|17.92|17.84|17.87|17.79|43
1732011390000|2024-11-19 10:16:30|||||||||4
1732011400000|2024-11-19 10:16:40|17.9|17.82|17.87|17.79|17.92|17.84|17.87|17.79|10
1732011420000|2024-11-19 10:17:00|||||||||1
1732011430000|2024-11-19 10:17:10|17.82|17.74|17.87|17.79|17.87|17.79|17.82|17.74|61
1732011470000|2024-11-19 10:17:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|55
1732011500000|2024-11-19 10:18:20|||||||||11
1732011520000|2024-11-19 10:18:40|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|2
1732011530000|2024-11-19 10:18:50|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|1
1732011550000|2024-11-19 10:19:10|||||||||2
1732011560000|2024-11-19 10:19:20|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|2
1732011570000|2024-11-19 10:19:30|||||||||2
1732011580000|2024-11-19 10:19:40|||||||||6
1732011590000|2024-11-19 10:19:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|102
1732011600000|2024-11-19 10:20:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|104
1732011610000|2024-11-19 10:20:10|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|28
1732011620000|2024-11-19 10:20:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|9
1732011660000|2024-11-19 10:21:00|||||||||1
1732011670000|2024-11-19 10:21:10|||||||||16
1732011680000|2024-11-19 10:21:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1732011710000|2024-11-19 10:21:50|17.8|17.72|17.82|17.74|17.82|17.74|17.77|17.69|1
1732011730000|2024-11-19 10:22:10|17.87|17.79|17.87|17.79|17.87|17.79|17.82|17.74|14
1732011740000|2024-11-19 10:22:20|17.85|17.77|17.85|17.77|17.87|17.79|17.85|17.77|4
1732011750000|2024-11-19 10:22:30|17.87|17.79|17.87|17.79|17.87|17.79|17.85|17.77|0
1732011760000|2024-11-19 10:22:40|||||||||5
1732011780000|2024-11-19 10:23:00|||||||||1
1732011790000|2024-11-19 10:23:10|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|4
1732011800000|2024-11-19 10:23:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|6
1732011810000|2024-11-19 10:23:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1732011820000|2024-11-19 10:23:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1732011840000|2024-11-19 10:24:00|17.82|17.74|17.82|17.74|17.85|17.77|17.82|17.74|2
1732011890000|2024-11-19 10:24:50|||||||||4
1732011900000|2024-11-19 10:25:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|19
1732011910000|2024-11-19 10:25:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|9
1732011920000|2024-11-19 10:25:20|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|4
1732011940000|2024-11-19 10:25:40|||||||||1
1732011960000|2024-11-19 10:26:00|||||||||2
1732011970000|2024-11-19 10:26:10|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|31
1732011980000|2024-11-19 10:26:20|17.87|17.79|17.87|17.79|17.87|17.79|17.82|17.74|24
1732012010000|2024-11-19 10:26:50|||||||||1
1732012040000|2024-11-19 10:27:20|||||||||2
1732012070000|2024-11-19 10:27:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|6
1732012080000|2024-11-19 10:28:00|||||||||8
1732012090000|2024-11-19 10:28:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|67
1732012100000|2024-11-19 10:28:20|||||||||15
1732012120000|2024-11-19 10:28:40|||||||||25
1732012130000|2024-11-19 10:28:50|17.9|17.82|17.9|17.82|17.9|17.82|17.87|17.79|0
1732012140000|2024-11-19 10:29:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1732012150000|2024-11-19 10:29:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|30
1732012160000|2024-11-19 10:29:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|15
1732012170000|2024-11-19 10:29:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|8
1732012180000|2024-11-19 10:29:40|||||||||1
1732012200000|2024-11-19 10:30:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|91
1732012220000|2024-11-19 10:30:20|||||||||2
1732012230000|2024-11-19 10:30:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|94
1732012250000|2024-11-19 10:30:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|9
1732012260000|2024-11-19 10:31:00|17.92|17.84|17.92|17.84|17.95|17.87|17.92|17.84|5
1732012290000|2024-11-19 10:31:30|||||||||9
1732012300000|2024-11-19 10:31:40|||||||||1
1732012310000|2024-11-19 10:31:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|8
1732012320000|2024-11-19 10:32:00|||||||||3
1732012330000|2024-11-19 10:32:10|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|6
1732012340000|2024-11-19 10:32:20|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|1
1732012360000|2024-11-19 10:32:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1732012390000|2024-11-19 10:33:10|17.97|17.89|17.97|17.89|17.97|17.89|17.92|17.84|13
1732012420000|2024-11-19 10:33:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1732012440000|2024-11-19 10:34:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1732012450000|2024-11-19 10:34:10|||||||||1
1732012460000|2024-11-19 10:34:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|31
1732012470000|2024-11-19 10:34:30|17.95|17.87|17.95|17.87|17.97|17.89|17.92|17.84|10
1732012480000|2024-11-19 10:34:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1732012490000|2024-11-19 10:34:50|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1732012500000|2024-11-19 10:35:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1732012510000|2024-11-19 10:35:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1732012520000|2024-11-19 10:35:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1732012530000|2024-11-19 10:35:30|18|17.92|17.97|17.89|18|17.92|17.97|17.89|9
1732012540000|2024-11-19 10:35:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|23
1732012560000|2024-11-19 10:36:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|6
1732012570000|2024-11-19 10:36:10|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|6
1732012580000|2024-11-19 10:36:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1732012600000|2024-11-19 10:36:40|||||||||1
1732012650000|2024-11-19 10:37:30|18|17.92|17.97|17.89|18|17.92|17.97|17.89|6
1732012660000|2024-11-19 10:37:40|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|12
1732012670000|2024-11-19 10:37:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1732012680000|2024-11-19 10:38:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|3
1732012690000|2024-11-19 10:38:10|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|6
1732012710000|2024-11-19 10:38:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|7
1732012730000|2024-11-19 10:38:50|||||||||1
1732012740000|2024-11-19 10:39:00|||||||||1
1732012750000|2024-11-19 10:39:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|63
1732012780000|2024-11-19 10:39:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|6
1732012810000|2024-11-19 10:40:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|13
1732012820000|2024-11-19 10:40:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1732012830000|2024-11-19 10:40:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1732012860000|2024-11-19 10:41:00|18.02|17.94|18|17.92|18.02|17.94|17.97|17.89|7
1732012870000|2024-11-19 10:41:10|18.02|17.94|18.02|17.94|18.02|17.94|17.97|17.89|5
1732012950000|2024-11-19 10:42:30|||||||||11
1732012970000|2024-11-19 10:42:50|||||||||10
1732013000000|2024-11-19 10:43:20|||||||||2
1732013010000|2024-11-19 10:43:30|18|17.92|18.02|17.94|18.02|17.94|18|17.92|233
1732013020000|2024-11-19 10:43:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|3
1732013030000|2024-11-19 10:43:50|18|17.92|18|17.92|18|17.92|17.97|17.89|11
1732013040000|2024-11-19 10:44:00|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|20
1732013090000|2024-11-19 10:44:50|18|17.92|17.97|17.89|18|17.92|17.97|17.89|3
1732013100000|2024-11-19 10:45:00|18.02|17.94|18|17.92|18.02|17.94|17.97|17.89|41
1732013110000|2024-11-19 10:45:10|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|0
1732013120000|2024-11-19 10:45:20|18|17.92|17.97|17.89|18|17.92|17.97|17.89|0
1732013130000|2024-11-19 10:45:30|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|8
1732013140000|2024-11-19 10:45:40|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|4
1732013150000|2024-11-19 10:45:50|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1732013160000|2024-11-19 10:46:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|30
1732013180000|2024-11-19 10:46:20|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|2
1732013210000|2024-11-19 10:46:50|||||||||3
1732013230000|2024-11-19 10:47:10|||||||||13
1732013260000|2024-11-19 10:47:40|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|0
1732013280000|2024-11-19 10:48:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1732013290000|2024-11-19 10:48:10|17.95|17.87|17.97|17.89|17.97|17.89|17.92|17.84|4
1732013310000|2024-11-19 10:48:30|17.95|17.87|17.92|17.84|17.97|17.89|17.92|17.84|0
1732013330000|2024-11-19 10:48:50|17.9|17.82|17.9|17.82|17.9|17.82|17.87|17.79|8
1732013340000|2024-11-19 10:49:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|0
1732013350000|2024-11-19 10:49:10|||||||||4
1732013390000|2024-11-19 10:49:50|17.82|17.74|17.87|17.79|17.87|17.79|17.82|17.74|202
1732013400000|2024-11-19 10:50:00|||||||||13
1732013420000|2024-11-19 10:50:20|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|9
1732013450000|2024-11-19 10:50:50|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|17
1732013460000|2024-11-19 10:51:00|||||||||25
1732013480000|2024-11-19 10:51:20|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|50
1732013520000|2024-11-19 10:52:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1732013560000|2024-11-19 10:52:40|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|5
1732013570000|2024-11-19 10:52:50|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1732013580000|2024-11-19 10:53:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|5
1732013610000|2024-11-19 10:53:30|17.9|17.82|17.9|17.82|17.92|17.84|17.9|17.82|5
1732013620000|2024-11-19 10:53:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1732013640000|2024-11-19 10:54:00|||||||||27
1732013660000|2024-11-19 10:54:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|20
1732013690000|2024-11-19 10:54:50|||||||||1
1732013700000|2024-11-19 10:55:00|||||||||12
1732013770000|2024-11-19 10:56:10|||||||||6
1732013800000|2024-11-19 10:56:40|||||||||5
1732013810000|2024-11-19 10:56:50|18|17.92|17.97|17.89|18|17.92|17.97|17.89|5
1732013830000|2024-11-19 10:57:10|||||||||1
1732013870000|2024-11-19 10:57:50|||||||||17
1732013910000|2024-11-19 10:58:30|||||||||9
1732013940000|2024-11-19 10:59:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|15
1732013980000|2024-11-19 10:59:40|||||||||8
1732014010000|2024-11-19 11:00:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|13
1732014030000|2024-11-19 11:00:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|4
1732014040000|2024-11-19 11:00:40|||||||||14
1732014080000|2024-11-19 11:01:20|||||||||1
1732014090000|2024-11-19 11:01:30|17.87|17.79|17.87|17.79|17.9|17.82|17.87|17.79|6
1732014100000|2024-11-19 11:01:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1732014120000|2024-11-19 11:02:00|17.95|17.87|17.95|17.87|17.97|17.89|17.92|17.84|16
1732014130000|2024-11-19 11:02:10|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|58
1732014150000|2024-11-19 11:02:30|17.95|17.87|17.95|17.87|17.97|17.89|17.92|17.84|0
1732014160000|2024-11-19 11:02:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|30
1732014190000|2024-11-19 11:03:10|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|0
1732014200000|2024-11-19 11:03:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|3
1732014230000|2024-11-19 11:03:50|||||||||3
1732014240000|2024-11-19 11:04:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|6
1732014250000|2024-11-19 11:04:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|14
1732014260000|2024-11-19 11:04:20|||||||||50
1732014290000|2024-11-19 11:04:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|38
1732014300000|2024-11-19 11:05:00|||||||||4
1732014330000|2024-11-19 11:05:30|||||||||5
1732014360000|2024-11-19 11:06:00|||||||||5
1732014380000|2024-11-19 11:06:20|||||||||2
1732014390000|2024-11-19 11:06:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|46
1732014400000|2024-11-19 11:06:40|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|15
1732014420000|2024-11-19 11:07:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|13
1732014440000|2024-11-19 11:07:20|||||||||5
1732014460000|2024-11-19 11:07:40|18|17.92|17.97|17.89|18|17.92|17.97|17.89|13
1732014470000|2024-11-19 11:07:50|||||||||45
1732014520000|2024-11-19 11:08:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|66
1732014540000|2024-11-19 11:09:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|52
1732014560000|2024-11-19 11:09:20|||||||||7
1732014580000|2024-11-19 11:09:40|||||||||8
1732014620000|2024-11-19 11:10:20|||||||||4
1732014650000|2024-11-19 11:10:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|29
1732014670000|2024-11-19 11:11:10|||||||||17
1732014680000|2024-11-19 11:11:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|26
1732014720000|2024-11-19 11:12:00|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|15
1732014730000|2024-11-19 11:12:10|18|17.92|17.97|17.89|18|17.92|17.97|17.89|0
1732014760000|2024-11-19 11:12:40|||||||||10
1732014810000|2024-11-19 11:13:30|||||||||11
1732014840000|2024-11-19 11:14:00|||||||||16
1732014850000|2024-11-19 11:14:10|||||||||1
1732014890000|2024-11-19 11:14:50|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|2
1732014900000|2024-11-19 11:15:00|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|5
1732014910000|2024-11-19 11:15:10|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|6
1732014920000|2024-11-19 11:15:20|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|1
1732014930000|2024-11-19 11:15:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1732014940000|2024-11-19 11:15:40|17.92|17.84|17.92|17.84|17.95|17.87|17.92|17.84|5
1732014980000|2024-11-19 11:16:20|||||||||4
1732014990000|2024-11-19 11:16:30|||||||||1
1732015010000|2024-11-19 11:16:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|42
1732015040000|2024-11-19 11:17:20|||||||||1
1732015060000|2024-11-19 11:17:40|||||||||1
1732015070000|2024-11-19 11:17:50|||||||||3
1732015080000|2024-11-19 11:18:00|||||||||14
1732015090000|2024-11-19 11:18:10|||||||||1
1732015110000|2024-11-19 11:18:30|||||||||1
1732015130000|2024-11-19 11:18:50|||||||||16
1732015140000|2024-11-19 11:19:00|||||||||1
1732015190000|2024-11-19 11:19:50|||||||||16
1732015220000|2024-11-19 11:20:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|22
1732015230000|2024-11-19 11:20:30|18|17.92|17.97|17.89|18|17.92|17.97|17.89|3
1732015240000|2024-11-19 11:20:40|18|17.92|17.97|17.89|18|17.92|17.97|17.89|0
1732015250000|2024-11-19 11:20:50|18|17.92|18|17.92|18|17.92|17.97|17.89|1
1732015260000|2024-11-19 11:21:00|17.97|17.89|17.97|17.89|18|17.92|17.97|17.89|1
1732015280000|2024-11-19 11:21:20|18.02|17.94|18.02|17.94|18.02|17.94|17.97|17.89|11
1732015310000|2024-11-19 11:21:50|||||||||1
1732015350000|2024-11-19 11:22:30|||||||||5
1732015380000|2024-11-19 11:23:00|||||||||13
1732015400000|2024-11-19 11:23:20|||||||||1
1732015410000|2024-11-19 11:23:30|||||||||17
1732015440000|2024-11-19 11:24:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|52
1732015460000|2024-11-19 11:24:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|46
1732015550000|2024-11-19 11:25:50|||||||||15
1732015610000|2024-11-19 11:26:50|||||||||4
1732015620000|2024-11-19 11:27:00|||||||||1
1732015630000|2024-11-19 11:27:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|81
1732015640000|2024-11-19 11:27:20|||||||||2
1732015670000|2024-11-19 11:27:50|||||||||1
1732015680000|2024-11-19 11:28:00|||||||||16
1732015690000|2024-11-19 11:28:10|||||||||5
1732015700000|2024-11-19 11:28:20|||||||||6
1732015710000|2024-11-19 11:28:30|||||||||8
1732015730000|2024-11-19 11:28:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|154
1732015780000|2024-11-19 11:29:40|||||||||5
1732015800000|2024-11-19 11:30:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|6
1732015810000|2024-11-19 11:30:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|119
1732015830000|2024-11-19 11:30:30|||||||||2
1732015840000|2024-11-19 11:30:40|||||||||5
1732015850000|2024-11-19 11:30:50|||||||||1
1732015870000|2024-11-19 11:31:10|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|61
1732015890000|2024-11-19 11:31:30|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|37
1732015900000|2024-11-19 11:31:40|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|57
1732015910000|2024-11-19 11:31:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|10
1732015920000|2024-11-19 11:32:00|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|15
1732015930000|2024-11-19 11:32:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|13
1732015980000|2024-11-19 11:33:00|||||||||5
1732015990000|2024-11-19 11:33:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|9
1732016000000|2024-11-19 11:33:20|18.02|17.94|18.02|17.94|18.07|17.99|18.02|17.94|18
1732016100000|2024-11-19 11:35:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|4
1732016130000|2024-11-19 11:35:30|||||||||1
1732016150000|2024-11-19 11:35:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|37
1732016250000|2024-11-19 11:37:30|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|13
1732016280000|2024-11-19 11:38:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|0
1732016320000|2024-11-19 11:38:40|18.05|17.97|18.07|17.99|18.07|17.99|18.02|17.94|33
1732016330000|2024-11-19 11:38:50|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|5
1732016340000|2024-11-19 11:39:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|0
1732016350000|2024-11-19 11:39:10|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|0
1732016400000|2024-11-19 11:40:00|18.05|17.97|18.07|17.99|18.07|17.99|18.02|17.94|20
1732016510000|2024-11-19 11:41:50|||||||||9
1732016520000|2024-11-19 11:42:00|||||||||3
1732016570000|2024-11-19 11:42:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|24
1732016580000|2024-11-19 11:43:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|1
1732016660000|2024-11-19 11:44:20|||||||||3
1732016680000|2024-11-19 11:44:40|||||||||11
1732016690000|2024-11-19 11:44:50|18|17.92|18|17.92|18|17.92|18|17.92|29
1732016700000|2024-11-19 11:45:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1732016720000|2024-11-19 11:45:20|18|17.92|18|17.92|18|17.92|18|17.92|3
1732016730000|2024-11-19 11:45:30|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|47
1732016770000|2024-11-19 11:46:10|||||||||2
1732016810000|2024-11-19 11:46:50|||||||||1
1732016830000|2024-11-19 11:47:10|||||||||4
1732016860000|2024-11-19 11:47:40|||||||||10
1732016930000|2024-11-19 11:48:50|||||||||4
1732016980000|2024-11-19 11:49:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|10
1732017010000|2024-11-19 11:50:10|||||||||5
1732017020000|2024-11-19 11:50:20|||||||||50
1732017030000|2024-11-19 11:50:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|13
1732017040000|2024-11-19 11:50:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|10
1732017070000|2024-11-19 11:51:10|18|17.92|17.97|17.89|18|17.92|17.97|17.89|1
1732017100000|2024-11-19 11:51:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1732017200000|2024-11-19 11:53:20|18|17.92|17.97|17.89|18.02|17.94|17.97|17.89|50
1732017210000|2024-11-19 11:53:30|18|17.92|18.02|17.94|18.02|17.94|18|17.92|20
1732017220000|2024-11-19 11:53:40|18|17.92|18.02|17.94|18.02|17.94|18|17.92|1
1732017320000|2024-11-19 11:55:20|||||||||50
1732017330000|2024-11-19 11:55:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|26
1732017340000|2024-11-19 11:55:40|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|4
1732017360000|2024-11-19 11:56:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1732017380000|2024-11-19 11:56:20|||||||||9
1732017460000|2024-11-19 11:57:40|||||||||14
1732017520000|2024-11-19 11:58:40|17.97|17.89|17.97|17.89|18|17.92|17.97|17.89|12
1732017540000|2024-11-19 11:59:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|32
1732017590000|2024-11-19 11:59:50|||||||||3
1732017600000|2024-11-19 12:00:00|17.87|17.79|17.87|17.79|17.92|17.84|17.87|17.79|5
1732017620000|2024-11-19 12:00:20|17.92|17.84|17.92|17.84|17.92|17.84|17.9|17.82|50
1732017630000|2024-11-19 12:00:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|17
1732017640000|2024-11-19 12:00:40|17.9|17.82|17.92|17.84|17.92|17.84|17.87|17.79|7
1732017650000|2024-11-19 12:00:50|17.9|17.82|17.92|17.84|17.92|17.84|17.87|17.79|17
1732017660000|2024-11-19 12:01:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|7
1732017670000|2024-11-19 12:01:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|16
1732017730000|2024-11-19 12:02:10|||||||||13
1732017780000|2024-11-19 12:03:00|||||||||10
1732017800000|2024-11-19 12:03:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|145
1732017810000|2024-11-19 12:03:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|33
1732017820000|2024-11-19 12:03:40|||||||||12
1732017840000|2024-11-19 12:04:00|||||||||1
1732017860000|2024-11-19 12:04:20|||||||||6
1732017890000|2024-11-19 12:04:50|||||||||3
1732017900000|2024-11-19 12:05:00|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|9
1732017910000|2024-11-19 12:05:10|17.8|17.72|17.82|17.74|17.82|17.74|17.77|17.69|0
1732017920000|2024-11-19 12:05:20|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|5
1732017940000|2024-11-19 12:05:40|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|7
1732017950000|2024-11-19 12:05:50|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|0
1732017970000|2024-11-19 12:06:10|||||||||16
1732018060000|2024-11-19 12:07:40|||||||||4
1732018080000|2024-11-19 12:08:00|||||||||23
1732018090000|2024-11-19 12:08:10|||||||||2
1732018120000|2024-11-19 12:08:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|27
1732018140000|2024-11-19 12:09:00|17.77|17.69|17.72|17.64|17.77|17.69|17.72|17.64|7
1732018260000|2024-11-19 12:11:00|||||||||9
1732018300000|2024-11-19 12:11:40|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|17
1732018310000|2024-11-19 12:11:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|6
1732018320000|2024-11-19 12:12:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|3
1732018330000|2024-11-19 12:12:10|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1732018340000|2024-11-19 12:12:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|3
1732018350000|2024-11-19 12:12:30|||||||||20
1732018360000|2024-11-19 12:12:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|5
1732018370000|2024-11-19 12:12:50|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1732018380000|2024-11-19 12:13:00|||||||||8
1732018400000|2024-11-19 12:13:20|||||||||1
1732018420000|2024-11-19 12:13:40|||||||||44
1732018430000|2024-11-19 12:13:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|18
1732018510000|2024-11-19 12:15:10|||||||||3
1732018520000|2024-11-19 12:15:20|||||||||102
1732018530000|2024-11-19 12:15:30|||||||||1
1732018570000|2024-11-19 12:16:10|||||||||1
1732018580000|2024-11-19 12:16:20|||||||||7
1732018590000|2024-11-19 12:16:30|||||||||10
1732018600000|2024-11-19 12:16:40|||||||||2
1732018610000|2024-11-19 12:16:50|||||||||10
1732018620000|2024-11-19 12:17:00|||||||||1
1732018630000|2024-11-19 12:17:10|||||||||5
1732018640000|2024-11-19 12:17:20|||||||||1
1732018650000|2024-11-19 12:17:30|||||||||7
1732018660000|2024-11-19 12:17:40|||||||||1
1732018670000|2024-11-19 12:17:50|||||||||5
1732018680000|2024-11-19 12:18:00|||||||||1
1732018690000|2024-11-19 12:18:10|||||||||11
1732018700000|2024-11-19 12:18:20|||||||||1
1732018710000|2024-11-19 12:18:30|||||||||5
1732018720000|2024-11-19 12:18:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|126
1732018730000|2024-11-19 12:18:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|26
1732018740000|2024-11-19 12:19:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|17
1732018750000|2024-11-19 12:19:10|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|6
1732018760000|2024-11-19 12:19:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|5
1732018770000|2024-11-19 12:19:30|17.75|17.67|17.75|17.67|17.78|17.7|17.75|17.67|0
1732018780000|2024-11-19 12:19:40|17.78|17.7|17.75|17.67|17.78|17.7|17.73|17.65|3
1732018790000|2024-11-19 12:19:50|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|74
1732018800000|2024-11-19 12:20:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|16
1732018810000|2024-11-19 12:20:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1732018820000|2024-11-19 12:20:20|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|4
1732018830000|2024-11-19 12:20:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|2
1732018840000|2024-11-19 12:20:40|||||||||1
1732018850000|2024-11-19 12:20:50|||||||||1
1732018860000|2024-11-19 12:21:00|17.73|17.65|17.78|17.7|17.78|17.7|17.73|17.65|12
1732018870000|2024-11-19 12:21:10|||||||||6
1732018890000|2024-11-19 12:21:30|||||||||1
1732018910000|2024-11-19 12:21:50|||||||||1
1732018930000|2024-11-19 12:22:10|||||||||12
1732018940000|2024-11-19 12:22:20|||||||||1
1732018950000|2024-11-19 12:22:30|||||||||1
1732018960000|2024-11-19 12:22:40|||||||||9
1732018970000|2024-11-19 12:22:50|||||||||1
1732018980000|2024-11-19 12:23:00|||||||||47
1732018990000|2024-11-19 12:23:10|||||||||1
1732019010000|2024-11-19 12:23:30|||||||||1
1732019040000|2024-11-19 12:24:00|||||||||3
1732019050000|2024-11-19 12:24:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|49
1732019060000|2024-11-19 12:24:20|||||||||11
1732019080000|2024-11-19 12:24:40|||||||||1
1732019100000|2024-11-19 12:25:00|||||||||1
1732019110000|2024-11-19 12:25:10|||||||||9
1732019120000|2024-11-19 12:25:20|||||||||1
1732019130000|2024-11-19 12:25:30|||||||||1
1732019140000|2024-11-19 12:25:40|||||||||4
1732019150000|2024-11-19 12:25:50|||||||||2
1732019160000|2024-11-19 12:26:00|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|63
1732019170000|2024-11-19 12:26:10|||||||||5
1732019180000|2024-11-19 12:26:20|||||||||10
1732019200000|2024-11-19 12:26:40|||||||||13
1732019220000|2024-11-19 12:27:00|||||||||5
1732019230000|2024-11-19 12:27:10|||||||||1
1732019250000|2024-11-19 12:27:30|||||||||5
1732019260000|2024-11-19 12:27:40|||||||||25
1732019270000|2024-11-19 12:27:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|19
1732019280000|2024-11-19 12:28:00|||||||||1
1732019290000|2024-11-19 12:28:10|||||||||1
1732019310000|2024-11-19 12:28:30|||||||||6
1732019320000|2024-11-19 12:28:40|||||||||7
1732019330000|2024-11-19 12:28:50|||||||||2
1732019350000|2024-11-19 12:29:10|||||||||1
1732019360000|2024-11-19 12:29:20|||||||||4
1732019370000|2024-11-19 12:29:30|||||||||11
1732019390000|2024-11-19 12:29:50|||||||||1
1732019400000|2024-11-19 12:30:00|||||||||38
1732019410000|2024-11-19 12:30:10|||||||||68
1732019430000|2024-11-19 12:30:30|||||||||2
1732019460000|2024-11-19 12:31:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|42
1732019470000|2024-11-19 12:31:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|9
1732019480000|2024-11-19 12:31:20|||||||||1
1732019490000|2024-11-19 12:31:30|||||||||8
1732019500000|2024-11-19 12:31:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|28
1732019510000|2024-11-19 12:31:50|||||||||45
1732019520000|2024-11-19 12:32:00|||||||||47
1732019540000|2024-11-19 12:32:20|||||||||1
1732019550000|2024-11-19 12:32:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|24
1732019560000|2024-11-19 12:32:40|||||||||1
1732019570000|2024-11-19 12:32:50|||||||||3
1732019580000|2024-11-19 12:33:00|||||||||18
1732019590000|2024-11-19 12:33:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|116
1732019600000|2024-11-19 12:33:20|||||||||45
1732019610000|2024-11-19 12:33:30|||||||||38
1732019620000|2024-11-19 12:33:40|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|93
1732019630000|2024-11-19 12:33:50|17.88|17.8|17.85|17.77|17.88|17.8|17.83|17.75|0
1732019640000|2024-11-19 12:34:00|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|1
1732019660000|2024-11-19 12:34:20|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|4
1732019670000|2024-11-19 12:34:30|||||||||11
1732019680000|2024-11-19 12:34:40|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1732019690000|2024-11-19 12:34:50|||||||||1
1732019700000|2024-11-19 12:35:00|||||||||3
1732019710000|2024-11-19 12:35:10|||||||||1
1732019720000|2024-11-19 12:35:20|||||||||1
1732019730000|2024-11-19 12:35:30|||||||||1
1732019750000|2024-11-19 12:35:50|||||||||4
1732019770000|2024-11-19 12:36:10|||||||||1
1732019780000|2024-11-19 12:36:20|||||||||1
1732019790000|2024-11-19 12:36:30|||||||||1
1732019810000|2024-11-19 12:36:50|||||||||2
1732019830000|2024-11-19 12:37:10|||||||||1
1732019840000|2024-11-19 12:37:20|||||||||10
1732019850000|2024-11-19 12:37:30|||||||||1
1732019860000|2024-11-19 12:37:40|||||||||2
1732019870000|2024-11-19 12:37:50|||||||||2
1732019880000|2024-11-19 12:38:00|||||||||6
1732019890000|2024-11-19 12:38:10|||||||||7
1732019900000|2024-11-19 12:38:20|||||||||8
1732019910000|2024-11-19 12:38:30|||||||||6
1732019920000|2024-11-19 12:38:40|||||||||7
1732019930000|2024-11-19 12:38:50|||||||||1
1732019940000|2024-11-19 12:39:00|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|41
1732019950000|2024-11-19 12:39:10|17.91|17.83|17.93|17.85|17.93|17.85|17.88|17.8|22
1732019960000|2024-11-19 12:39:20|||||||||1
1732019970000|2024-11-19 12:39:30|||||||||5
1732019980000|2024-11-19 12:39:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|103
1732019990000|2024-11-19 12:39:50|||||||||12
1732020000000|2024-11-19 12:40:00|||||||||17
1732020010000|2024-11-19 12:40:10|||||||||9
1732020020000|2024-11-19 12:40:20|||||||||18
1732020030000|2024-11-19 12:40:30|||||||||8
1732020040000|2024-11-19 12:40:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|55
1732020050000|2024-11-19 12:40:50|||||||||12
1732020060000|2024-11-19 12:41:00|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|4
1732020070000|2024-11-19 12:41:10|||||||||12
1732020080000|2024-11-19 12:41:20|||||||||10
1732020090000|2024-11-19 12:41:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|15
1732020100000|2024-11-19 12:41:40|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|8
1732020110000|2024-11-19 12:41:50|||||||||11
1732020120000|2024-11-19 12:42:00|||||||||9
1732020130000|2024-11-19 12:42:10|||||||||4
1732020140000|2024-11-19 12:42:20|||||||||10
1732020150000|2024-11-19 12:42:30|||||||||16
1732020160000|2024-11-19 12:42:40|||||||||13
1732020170000|2024-11-19 12:42:50|||||||||6
1732020180000|2024-11-19 12:43:00|||||||||2
1732020190000|2024-11-19 12:43:10|||||||||9
1732020200000|2024-11-19 12:43:20|||||||||11
1732020210000|2024-11-19 12:43:30|||||||||6
1732020220000|2024-11-19 12:43:40|||||||||1
1732020230000|2024-11-19 12:43:50|||||||||59
1732020240000|2024-11-19 12:44:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|89
1732020250000|2024-11-19 12:44:10|||||||||5
1732020260000|2024-11-19 12:44:20|||||||||12
1732020270000|2024-11-19 12:44:30|||||||||6
1732020280000|2024-11-19 12:44:40|||||||||8
1732020290000|2024-11-19 12:44:50|||||||||3
1732020310000|2024-11-19 12:45:10|||||||||1
1732020320000|2024-11-19 12:45:20|||||||||1
1732020360000|2024-11-19 12:46:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|94
1732020370000|2024-11-19 12:46:10|||||||||12
1732020400000|2024-11-19 12:46:40|||||||||18
1732020450000|2024-11-19 12:47:30|||||||||86
1732020500000|2024-11-19 12:48:20|||||||||27
1732020530000|2024-11-19 12:48:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|22
1732020550000|2024-11-19 12:49:10|17.88|17.8|17.83|17.75|17.88|17.8|17.83|17.75|18
1732020620000|2024-11-19 12:50:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|15
1732020640000|2024-11-19 12:50:40|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|2
1732020650000|2024-11-19 12:50:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|3
1732020660000|2024-11-19 12:51:00|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|32
1732020670000|2024-11-19 12:51:10|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|17
1732020720000|2024-11-19 12:52:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|133
1732020740000|2024-11-19 12:52:20|||||||||3
1732020800000|2024-11-19 12:53:20|||||||||3
1732020830000|2024-11-19 12:53:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|12
1732020840000|2024-11-19 12:54:00|17.78|17.7|17.78|17.7|17.78|17.7|17.75|17.67|28
1732020850000|2024-11-19 12:54:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|28
1732020860000|2024-11-19 12:54:20|||||||||2
1732020880000|2024-11-19 12:54:40|17.7|17.62|17.7|17.62|17.73|17.65|17.7|17.62|158
1732020890000|2024-11-19 12:54:50|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|0
1732020900000|2024-11-19 12:55:00|||||||||9
1732020940000|2024-11-19 12:55:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|67
1732020960000|2024-11-19 12:56:00|||||||||8
1732020990000|2024-11-19 12:56:30|||||||||33
1732021020000|2024-11-19 12:57:00|||||||||7
1732021070000|2024-11-19 12:57:50|||||||||10
1732021120000|2024-11-19 12:58:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1732021130000|2024-11-19 12:58:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|13
1732021200000|2024-11-19 13:00:00|17.75|17.67|17.76|17.68|17.78|17.7|17.75|17.67|12
1732021210000|2024-11-19 13:00:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1732021220000|2024-11-19 13:00:20|17.78|17.7|17.75|17.67|17.78|17.7|17.75|17.67|41
1732021230000|2024-11-19 13:00:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1732021250000|2024-11-19 13:00:50|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|3
1732021260000|2024-11-19 13:01:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1732021290000|2024-11-19 13:01:30|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|0
1732021300000|2024-11-19 13:01:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1732021420000|2024-11-19 13:03:40|||||||||9
1732021470000|2024-11-19 13:04:30|||||||||22
1732021510000|2024-11-19 13:05:10|||||||||2
1732021540000|2024-11-19 13:05:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|21
1732021560000|2024-11-19 13:06:00|||||||||46
1732021600000|2024-11-19 13:06:40|||||||||10
1732021680000|2024-11-19 13:08:00|||||||||4
1732021700000|2024-11-19 13:08:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|181
1732021740000|2024-11-19 13:09:00|||||||||1
1732021770000|2024-11-19 13:09:30|||||||||9
1732021780000|2024-11-19 13:09:40|||||||||5
1732021790000|2024-11-19 13:09:50|||||||||8
1732021900000|2024-11-19 13:11:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|90
1732021910000|2024-11-19 13:11:50|||||||||51
1732021950000|2024-11-19 13:12:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|18
1732021960000|2024-11-19 13:12:40|||||||||2
1732021970000|2024-11-19 13:12:50|||||||||2
1732022000000|2024-11-19 13:13:20|||||||||3
1732022010000|2024-11-19 13:13:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|25
1732022030000|2024-11-19 13:13:50|||||||||75
1732022120000|2024-11-19 13:15:20|||||||||10
1732022130000|2024-11-19 13:15:30|||||||||16
1732022150000|2024-11-19 13:15:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|47
1732022170000|2024-11-19 13:16:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|21
1732022260000|2024-11-19 13:17:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|20
1732022280000|2024-11-19 13:18:00|||||||||2
1732022300000|2024-11-19 13:18:20|||||||||13
1732022310000|2024-11-19 13:18:30|||||||||8
1732022320000|2024-11-19 13:18:40|||||||||4
1732022390000|2024-11-19 13:19:50|||||||||4
1732022420000|2024-11-19 13:20:20|||||||||2
1732022450000|2024-11-19 13:20:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1732022470000|2024-11-19 13:21:10|||||||||9
1732022480000|2024-11-19 13:21:20|||||||||8
1732022500000|2024-11-19 13:21:40|18|17.92|18.03|17.95|18.03|17.95|18|17.92|29
1732022510000|2024-11-19 13:21:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|66
1732022520000|2024-11-19 13:22:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|19
1732022530000|2024-11-19 13:22:10|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1732022560000|2024-11-19 13:22:40|||||||||10
1732022570000|2024-11-19 13:22:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|19
1732022590000|2024-11-19 13:23:10|||||||||1
1732022660000|2024-11-19 13:24:20|||||||||4
1732022790000|2024-11-19 13:26:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|72
1732022810000|2024-11-19 13:26:50|||||||||9
1732022820000|2024-11-19 13:27:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|15
1732022830000|2024-11-19 13:27:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1732022850000|2024-11-19 13:27:30|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|0
1732022860000|2024-11-19 13:27:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1732022870000|2024-11-19 13:27:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1732022880000|2024-11-19 13:28:00|||||||||5
1732022920000|2024-11-19 13:28:40|||||||||2
1732022940000|2024-11-19 13:29:00|||||||||2
1732022970000|2024-11-19 13:29:30|||||||||4
1732023000000|2024-11-19 13:30:00|||||||||9
1732023020000|2024-11-19 13:30:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1732023060000|2024-11-19 13:31:00|||||||||4
1732023140000|2024-11-19 13:32:20|||||||||4
1732023180000|2024-11-19 13:33:00|||||||||9
1732023200000|2024-11-19 13:33:20|||||||||4
1732023210000|2024-11-19 13:33:30|||||||||2
1732023230000|2024-11-19 13:33:50|||||||||14
1732023290000|2024-11-19 13:34:50|18|17.92|18|17.92|18|17.92|18|17.92|29
1732023300000|2024-11-19 13:35:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1732023310000|2024-11-19 13:35:10|||||||||20
1732023320000|2024-11-19 13:35:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1732023370000|2024-11-19 13:36:10|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|8
1732023400000|2024-11-19 13:36:40|||||||||2
1732023430000|2024-11-19 13:37:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|22
1732023470000|2024-11-19 13:37:50|||||||||3
1732023500000|2024-11-19 13:38:20|17.88|17.8|17.93|17.85|17.93|17.85|17.88|17.8|24
1732023530000|2024-11-19 13:38:50|||||||||9
1732023550000|2024-11-19 13:39:10|||||||||47
1732023610000|2024-11-19 13:40:10|||||||||7
1732023640000|2024-11-19 13:40:40|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|6
1732023650000|2024-11-19 13:40:50|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|2
1732023680000|2024-11-19 13:41:20|||||||||1
1732023690000|2024-11-19 13:41:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|54
1732023700000|2024-11-19 13:41:40|18|17.92|17.98|17.9|18.03|17.95|17.98|17.9|55
1732023720000|2024-11-19 13:42:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|28
1732023730000|2024-11-19 13:42:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|43
1732023740000|2024-11-19 13:42:20|||||||||4
1732023760000|2024-11-19 13:42:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|68
1732023770000|2024-11-19 13:42:50|||||||||5
1732023800000|2024-11-19 13:43:20|18.08|18|18.03|17.95|18.08|18|18.03|17.95|24
1732023810000|2024-11-19 13:43:30|18.08|18|18.08|18|18.08|18|18.08|18|13
1732023830000|2024-11-19 13:43:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1732023840000|2024-11-19 13:44:00|||||||||9
1732023860000|2024-11-19 13:44:20|||||||||10
1732023880000|2024-11-19 13:44:40|||||||||3
1732023890000|2024-11-19 13:44:50|||||||||5
1732023900000|2024-11-19 13:45:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|6
1732023920000|2024-11-19 13:45:20|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|8
1732023950000|2024-11-19 13:45:50|||||||||10
1732023980000|2024-11-19 13:46:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|7
1732023990000|2024-11-19 13:46:30|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|4
1732024000000|2024-11-19 13:46:40|||||||||5
1732024050000|2024-11-19 13:47:30|18.08|18|18.08|18|18.08|18|18.08|18|4
1732024060000|2024-11-19 13:47:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|16
1732024070000|2024-11-19 13:47:50|||||||||1
1732024080000|2024-11-19 13:48:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|5
1732024130000|2024-11-19 13:48:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|27
1732024140000|2024-11-19 13:49:00|18.08|18|18.08|18|18.13|18.05|18.08|18|10
1732024150000|2024-11-19 13:49:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1732024160000|2024-11-19 13:49:20|||||||||29
1732024170000|2024-11-19 13:49:30|||||||||7
1732024210000|2024-11-19 13:50:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732024220000|2024-11-19 13:50:20|||||||||4
1732024230000|2024-11-19 13:50:30|||||||||1
1732024240000|2024-11-19 13:50:40|||||||||1
1732024250000|2024-11-19 13:50:50|||||||||4
1732024280000|2024-11-19 13:51:20|||||||||24
1732024290000|2024-11-19 13:51:30|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|44
1732024300000|2024-11-19 13:51:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|127
1732024310000|2024-11-19 13:51:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1732024320000|2024-11-19 13:52:00|||||||||1
1732024330000|2024-11-19 13:52:10|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|8
1732024340000|2024-11-19 13:52:20|||||||||10
1732024350000|2024-11-19 13:52:30|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|0
1732024360000|2024-11-19 13:52:40|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1732024380000|2024-11-19 13:53:00|||||||||8
1732024390000|2024-11-19 13:53:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|1
1732024400000|2024-11-19 13:53:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|65
1732024410000|2024-11-19 13:53:30|||||||||1
1732024420000|2024-11-19 13:53:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|44
1732024430000|2024-11-19 13:53:50|||||||||1
1732024460000|2024-11-19 13:54:20|||||||||6
1732024470000|2024-11-19 13:54:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|38
1732024480000|2024-11-19 13:54:40|||||||||4
1732024500000|2024-11-19 13:55:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|13
1732024510000|2024-11-19 13:55:10|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|44
1732024520000|2024-11-19 13:55:20|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|24
1732024530000|2024-11-19 13:55:30|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|51
1732024540000|2024-11-19 13:55:40|18.3|18.22|18.32|18.24|18.33|18.25|18.3|18.22|0
1732024550000|2024-11-19 13:55:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732024570000|2024-11-19 13:56:10|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|25
1732024580000|2024-11-19 13:56:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|2
1732024590000|2024-11-19 13:56:30|18.23|18.15|18.25|18.17|18.27|18.19|18.23|18.15|17
1732024600000|2024-11-19 13:56:40|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|3
1732024610000|2024-11-19 13:56:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732024620000|2024-11-19 13:57:00|18.27|18.19|18.27|18.19|18.27|18.19|18.23|18.15|12
1732024630000|2024-11-19 13:57:10|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1732024640000|2024-11-19 13:57:20|18.3|18.22|18.32|18.24|18.32|18.24|18.28|18.2|27
1732024650000|2024-11-19 13:57:30|||||||||1
1732024660000|2024-11-19 13:57:40|18.3|18.22|18.32|18.24|18.32|18.24|18.28|18.2|1
1732024680000|2024-11-19 13:58:00|||||||||7
1732024690000|2024-11-19 13:58:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|20
1732024700000|2024-11-19 13:58:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|5
1732024720000|2024-11-19 13:58:40|18.33|18.25|18.37|18.29|18.37|18.29|18.32|18.24|84
1732024730000|2024-11-19 13:58:50|||||||||3
1732024740000|2024-11-19 13:59:00|18.4|18.32|18.4|18.32|18.4|18.32|18.37|18.29|39
1732024750000|2024-11-19 13:59:10|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|1
1732024760000|2024-11-19 13:59:20|||||||||16
1732024780000|2024-11-19 13:59:40|||||||||1
1732024800000|2024-11-19 14:00:00|||||||||8
1732024820000|2024-11-19 14:00:20|18.47|18.39|18.47|18.39|18.47|18.39|18.42|18.34|40
1732024840000|2024-11-19 14:00:40|18.42|18.34|18.42|18.34|18.47|18.39|18.42|18.34|55
1732024850000|2024-11-19 14:00:50|||||||||10
1732024860000|2024-11-19 14:01:00|||||||||18
1732024870000|2024-11-19 14:01:10|||||||||4
1732024880000|2024-11-19 14:01:20|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|43
1732024890000|2024-11-19 14:01:30|18.47|18.39|18.47|18.39|18.47|18.39|18.42|18.34|15
1732024900000|2024-11-19 14:01:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|30
1732024910000|2024-11-19 14:01:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1732024920000|2024-11-19 14:02:00|||||||||27
1732024940000|2024-11-19 14:02:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|46
1732024950000|2024-11-19 14:02:30|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|21
1732024960000|2024-11-19 14:02:40|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1732024980000|2024-11-19 14:03:00|||||||||4
1732025010000|2024-11-19 14:03:30|||||||||3
1732025030000|2024-11-19 14:03:50|||||||||1
1732025040000|2024-11-19 14:04:00|||||||||4
1732025050000|2024-11-19 14:04:10|||||||||2
1732025060000|2024-11-19 14:04:20|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|23
1732025070000|2024-11-19 14:04:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1732025080000|2024-11-19 14:04:40|||||||||1
1732025090000|2024-11-19 14:04:50|||||||||1
1732025100000|2024-11-19 14:05:00|||||||||2
1732025110000|2024-11-19 14:05:10|||||||||13
1732025120000|2024-11-19 14:05:20|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|27
1732025130000|2024-11-19 14:05:30|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|37
1732025140000|2024-11-19 14:05:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1732025180000|2024-11-19 14:06:20|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|118
1732025190000|2024-11-19 14:06:30|||||||||32
1732025200000|2024-11-19 14:06:40|||||||||18
1732025210000|2024-11-19 14:06:50|18.52|18.44|18.32|18.24|18.52|18.44|18.32|18.24|93
1732025220000|2024-11-19 14:07:00|18.35|18.27|18.32|18.24|18.37|18.29|18.32|18.24|66
1732025230000|2024-11-19 14:07:10|18.33|18.25|18.28|18.2|18.37|18.29|18.28|18.2|13
1732025240000|2024-11-19 14:07:20|18.32|18.24|18.32|18.24|18.33|18.25|18.28|18.2|51
1732025250000|2024-11-19 14:07:30|18.3|18.22|18.23|18.15|18.32|18.24|18.23|18.15|13
1732025260000|2024-11-19 14:07:40|18.18|18.1|18.18|18.1|18.23|18.15|18.13|18.05|82
1732025270000|2024-11-19 14:07:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|1
1732025280000|2024-11-19 14:08:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1732025290000|2024-11-19 14:08:10|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|27
1732025300000|2024-11-19 14:08:20|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|11
1732025310000|2024-11-19 14:08:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732025320000|2024-11-19 14:08:40|18.13|18.05|18.13|18.05|18.18|18.1|18.13|18.05|15
1732025340000|2024-11-19 14:09:00|18.08|18|18.13|18.05|18.13|18.05|18.08|18|68
1732025350000|2024-11-19 14:09:10|18.08|18|18.13|18.05|18.13|18.05|18.08|18|50
1732025360000|2024-11-19 14:09:20|18.1|18.02|18.13|18.05|18.13|18.05|18.08|18|7
1732025370000|2024-11-19 14:09:30|||||||||72
1732025380000|2024-11-19 14:09:40|||||||||8
1732025410000|2024-11-19 14:10:10|||||||||5
1732025420000|2024-11-19 14:10:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|68
1732025430000|2024-11-19 14:10:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1732025440000|2024-11-19 14:10:40|||||||||6
1732025450000|2024-11-19 14:10:50|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|13
1732025460000|2024-11-19 14:11:00|||||||||8
1732025470000|2024-11-19 14:11:10|||||||||12
1732025480000|2024-11-19 14:11:20|||||||||2
1732025490000|2024-11-19 14:11:30|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|37
1732025500000|2024-11-19 14:11:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1732025520000|2024-11-19 14:12:00|||||||||5
1732025530000|2024-11-19 14:12:10|||||||||5
1732025540000|2024-11-19 14:12:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|32
1732025550000|2024-11-19 14:12:30|||||||||2
1732025560000|2024-11-19 14:12:40|||||||||19
1732025570000|2024-11-19 14:12:50|||||||||4
1732025610000|2024-11-19 14:13:30|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|55
1732025620000|2024-11-19 14:13:40|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|55
1732025630000|2024-11-19 14:13:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1732025650000|2024-11-19 14:14:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|22
1732025660000|2024-11-19 14:14:20|||||||||3
1732025670000|2024-11-19 14:14:30|||||||||14
1732025680000|2024-11-19 14:14:40|||||||||1
1732025690000|2024-11-19 14:14:50|||||||||50
1732025700000|2024-11-19 14:15:00|||||||||51
1732025710000|2024-11-19 14:15:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|4
1732025720000|2024-11-19 14:15:20|||||||||57
1732025740000|2024-11-19 14:15:40|||||||||11
1732025750000|2024-11-19 14:15:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|85
1732025760000|2024-11-19 14:16:00|||||||||3
1732025770000|2024-11-19 14:16:10|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|33
1732025780000|2024-11-19 14:16:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732025790000|2024-11-19 14:16:30|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|7
1732025800000|2024-11-19 14:16:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|24
1732025810000|2024-11-19 14:16:50|||||||||49
1732025820000|2024-11-19 14:17:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|34
1732025830000|2024-11-19 14:17:10|||||||||39
1732025850000|2024-11-19 14:17:30|||||||||5
1732025860000|2024-11-19 14:17:40|||||||||5
1732025870000|2024-11-19 14:17:50|||||||||5
1732025890000|2024-11-19 14:18:10|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|23
1732025910000|2024-11-19 14:18:30|||||||||12
1732025930000|2024-11-19 14:18:50|||||||||52
1732025940000|2024-11-19 14:19:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|9
1732025950000|2024-11-19 14:19:10|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|3
1732025960000|2024-11-19 14:19:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|21
1732025970000|2024-11-19 14:19:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|15
1732025980000|2024-11-19 14:19:40|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|89
1732025990000|2024-11-19 14:19:50|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|2
1732026000000|2024-11-19 14:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|15
1732026010000|2024-11-19 14:20:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|47
1732026030000|2024-11-19 14:20:30|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|18
1732026040000|2024-11-19 14:20:40|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|16
1732026050000|2024-11-19 14:20:50|||||||||15
1732026070000|2024-11-19 14:21:10|||||||||4
1732026080000|2024-11-19 14:21:20|||||||||11
1732026110000|2024-11-19 14:21:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|104
1732026120000|2024-11-19 14:22:00|||||||||4
1732026150000|2024-11-19 14:22:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|90
1732026190000|2024-11-19 14:23:10|||||||||4
1732026200000|2024-11-19 14:23:20|18.18|18.1|18.18|18.1|18.18|18.1|18.13|18.05|77
1732026210000|2024-11-19 14:23:30|||||||||1
1732026230000|2024-11-19 14:23:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|58
1732026240000|2024-11-19 14:24:00|||||||||26
1732026250000|2024-11-19 14:24:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|8
1732026260000|2024-11-19 14:24:20|||||||||1
1732026270000|2024-11-19 14:24:30|18.33|18.25|18.3|18.22|18.33|18.25|18.28|18.2|60
1732026280000|2024-11-19 14:24:40|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|32
1732026290000|2024-11-19 14:24:50|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|0
1732026310000|2024-11-19 14:25:10|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|15
1732026320000|2024-11-19 14:25:20|||||||||3
1732026340000|2024-11-19 14:25:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|34
1732026350000|2024-11-19 14:25:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732026360000|2024-11-19 14:26:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|9
1732026370000|2024-11-19 14:26:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|17
1732026390000|2024-11-19 14:26:30|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|17
1732026400000|2024-11-19 14:26:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|17
1732026410000|2024-11-19 14:26:50|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|0
1732026420000|2024-11-19 14:27:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1732026440000|2024-11-19 14:27:20|||||||||3
1732026460000|2024-11-19 14:27:40|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|53
1732026470000|2024-11-19 14:27:50|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|0
1732026490000|2024-11-19 14:28:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|4
1732026500000|2024-11-19 14:28:20|||||||||8
1732026510000|2024-11-19 14:28:30|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|12
1732026530000|2024-11-19 14:28:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1732026550000|2024-11-19 14:29:10|||||||||2
1732026560000|2024-11-19 14:29:20|||||||||14
1732026570000|2024-11-19 14:29:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|1
1732026580000|2024-11-19 14:29:40|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|1
1732026600000|2024-11-19 14:30:00|||||||||33
1732026610000|2024-11-19 14:30:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|17
1732026620000|2024-11-19 14:30:20|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|20
1732026630000|2024-11-19 14:30:30|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|1
1732026640000|2024-11-19 14:30:40|||||||||4
1732026660000|2024-11-19 14:31:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|14
1732026670000|2024-11-19 14:31:10|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|4
1732026680000|2024-11-19 14:31:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|101
1732026690000|2024-11-19 14:31:30|||||||||1
1732026710000|2024-11-19 14:31:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|10
1732026720000|2024-11-19 14:32:00|18.08|18|18.08|18|18.08|18|18.08|18|24
1732026730000|2024-11-19 14:32:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|37
1732026740000|2024-11-19 14:32:20|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|9
1732026750000|2024-11-19 14:32:30|18.08|18|18.08|18|18.08|18|18.08|18|14
1732026760000|2024-11-19 14:32:40|18.1|18.02|18.13|18.05|18.13|18.05|18.08|18|3
1732026780000|2024-11-19 14:33:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|29
1732026790000|2024-11-19 14:33:10|||||||||16
1732026810000|2024-11-19 14:33:30|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|10
1732026820000|2024-11-19 14:33:40|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|45
1732026830000|2024-11-19 14:33:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|2
1732026840000|2024-11-19 14:34:00|||||||||45
1732026850000|2024-11-19 14:34:10|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|29
1732026860000|2024-11-19 14:34:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|34
1732026870000|2024-11-19 14:34:30|||||||||25
1732026880000|2024-11-19 14:34:40|18.18|18.1|18.18|18.1|18.18|18.1|18.13|18.05|4
1732026890000|2024-11-19 14:34:50|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|6
1732026900000|2024-11-19 14:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|187
1732026910000|2024-11-19 14:35:10|||||||||3
1732026920000|2024-11-19 14:35:20|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|129
1732026930000|2024-11-19 14:35:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|9
1732026940000|2024-11-19 14:35:40|18.18|18.1|18.18|18.1|18.23|18.15|18.18|18.1|10
1732026950000|2024-11-19 14:35:50|||||||||2
1732026960000|2024-11-19 14:36:00|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|7
1732026970000|2024-11-19 14:36:10|||||||||4
1732026980000|2024-11-19 14:36:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|21
1732026990000|2024-11-19 14:36:30|||||||||10
1732027000000|2024-11-19 14:36:40|18.08|18|18.08|18|18.08|18|18.08|18|26
1732027010000|2024-11-19 14:36:50|||||||||4
1732027020000|2024-11-19 14:37:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|7
1732027030000|2024-11-19 14:37:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|42
1732027040000|2024-11-19 14:37:20|||||||||3
1732027060000|2024-11-19 14:37:40|18.08|18|18.08|18|18.08|18|18.08|18|76
1732027070000|2024-11-19 14:37:50|||||||||3
1732027080000|2024-11-19 14:38:00|||||||||2
1732027110000|2024-11-19 14:38:30|18.13|18.05|18.08|18|18.13|18.05|18.08|18|33
1732027130000|2024-11-19 14:38:50|||||||||6
1732027160000|2024-11-19 14:39:20|18.03|17.95|18.08|18|18.08|18|18.03|17.95|8
1732027180000|2024-11-19 14:39:40|||||||||50
1732027190000|2024-11-19 14:39:50|||||||||15
1732027200000|2024-11-19 14:40:00|18.1|18.02|18.08|18|18.13|18.05|18.08|18|43
1732027220000|2024-11-19 14:40:20|18.13|18.05|18.13|18.05|18.13|18.05|18.1|18.02|5
1732027230000|2024-11-19 14:40:30|18.08|18|18.08|18|18.13|18.05|18.08|18|7
1732027270000|2024-11-19 14:41:10|18.03|17.95|18.08|18|18.08|18|18.03|17.95|33
1732027280000|2024-11-19 14:41:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|26
1732027290000|2024-11-19 14:41:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|68
1732027300000|2024-11-19 14:41:40|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|10
1732027310000|2024-11-19 14:41:50|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1732027320000|2024-11-19 14:42:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|24
1732027330000|2024-11-19 14:42:10|||||||||2
1732027350000|2024-11-19 14:42:30|||||||||2
1732027360000|2024-11-19 14:42:40|18|17.92|18|17.92|18|17.92|18|17.92|31
1732027370000|2024-11-19 14:42:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1732027380000|2024-11-19 14:43:00|||||||||12
1732027390000|2024-11-19 14:43:10|||||||||8
1732027400000|2024-11-19 14:43:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|2
1732027410000|2024-11-19 14:43:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1732027420000|2024-11-19 14:43:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|18
1732027430000|2024-11-19 14:43:50|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|14
1732027440000|2024-11-19 14:44:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|13
1732027450000|2024-11-19 14:44:10|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|21
1732027490000|2024-11-19 14:44:50|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|9
1732027500000|2024-11-19 14:45:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1732027510000|2024-11-19 14:45:10|||||||||3
1732027520000|2024-11-19 14:45:20|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|70
1732027530000|2024-11-19 14:45:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|96
1732027540000|2024-11-19 14:45:40|18.08|18|18.08|18|18.08|18|18.08|18|6
1732027560000|2024-11-19 14:46:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|18
1732027570000|2024-11-19 14:46:10|||||||||4
1732027610000|2024-11-19 14:46:50|18.08|18|18.08|18|18.08|18|18.08|18|29
1732027630000|2024-11-19 14:47:10|||||||||5
1732027640000|2024-11-19 14:47:20|18.13|18.05|18.23|18.15|18.23|18.15|18.13|18.05|112
1732027650000|2024-11-19 14:47:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|19
1732027660000|2024-11-19 14:47:40|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|41
1732027670000|2024-11-19 14:47:50|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|3
1732027680000|2024-11-19 14:48:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|24
1732027710000|2024-11-19 14:48:30|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|72
1732027720000|2024-11-19 14:48:40|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|20
1732027730000|2024-11-19 14:48:50|18.23|18.15|18.23|18.15|18.28|18.2|18.23|18.15|79
1732027740000|2024-11-19 14:49:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|52
1732027750000|2024-11-19 14:49:10|||||||||50
1732027760000|2024-11-19 14:49:20|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|20
1732027780000|2024-11-19 14:49:40|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|8
1732027790000|2024-11-19 14:49:50|||||||||5
1732027800000|2024-11-19 14:50:00|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|46
1732027810000|2024-11-19 14:50:10|||||||||10
1732027820000|2024-11-19 14:50:20|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|165
1732027830000|2024-11-19 14:50:30|||||||||4
1732027840000|2024-11-19 14:50:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|110
1732027850000|2024-11-19 14:50:50|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|41
1732027860000|2024-11-19 14:51:00|18.43|18.35|18.43|18.35|18.43|18.35|18.38|18.3|51
1732027870000|2024-11-19 14:51:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|25
1732027880000|2024-11-19 14:51:20|18.35|18.27|18.28|18.2|18.35|18.27|18.28|18.2|32
1732027890000|2024-11-19 14:51:30|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|67
1732027900000|2024-11-19 14:51:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|37
1732027910000|2024-11-19 14:51:50|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|109
1732027920000|2024-11-19 14:52:00|||||||||259
1732027930000|2024-11-19 14:52:10|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|24
1732027940000|2024-11-19 14:52:20|||||||||18
1732027950000|2024-11-19 14:52:30|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|10
1732027960000|2024-11-19 14:52:40|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|48
1732027990000|2024-11-19 14:53:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|14
1732028000000|2024-11-19 14:53:20|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|3
1732028010000|2024-11-19 14:53:30|||||||||1
1732028030000|2024-11-19 14:53:50|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|148
1732028050000|2024-11-19 14:54:10|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|74
1732028060000|2024-11-19 14:54:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|14
1732028070000|2024-11-19 14:54:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|84
1732028080000|2024-11-19 14:54:40|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|27
1732028090000|2024-11-19 14:54:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|7
1732028100000|2024-11-19 14:55:00|||||||||18
1732028110000|2024-11-19 14:55:10|18.38|18.3|18.38|18.3|18.43|18.35|18.38|18.3|161
1732028120000|2024-11-19 14:55:20|||||||||50
1732028130000|2024-11-19 14:55:30|||||||||78
1732028140000|2024-11-19 14:55:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|18
1732028170000|2024-11-19 14:56:10|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|68
1732028180000|2024-11-19 14:56:20|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|41
1732028190000|2024-11-19 14:56:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|15
1732028200000|2024-11-19 14:56:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1732028210000|2024-11-19 14:56:50|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|2
1732028220000|2024-11-19 14:57:00|||||||||5
1732028230000|2024-11-19 14:57:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1732028250000|2024-11-19 14:57:30|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|11
1732028260000|2024-11-19 14:57:40|||||||||50
1732028270000|2024-11-19 14:57:50|||||||||50
1732028280000|2024-11-19 14:58:00|||||||||1
1732028290000|2024-11-19 14:58:10|||||||||18
1732028310000|2024-11-19 14:58:30|||||||||6
1732028320000|2024-11-19 14:58:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1732028330000|2024-11-19 14:58:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|3
1732028340000|2024-11-19 14:59:00|||||||||13
1732028360000|2024-11-19 14:59:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|5
1732028370000|2024-11-19 14:59:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|11
1732028390000|2024-11-19 14:59:50|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|17
1732028400000|2024-11-19 15:00:00|18.35|18.27|18.48|18.4|18.48|18.4|18.33|18.25|127
1732028410000|2024-11-19 15:00:10|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|51
1732028420000|2024-11-19 15:00:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|16
1732028430000|2024-11-19 15:00:30|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|50
1732028440000|2024-11-19 15:00:40|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|19
1732028450000|2024-11-19 15:00:50|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|30
1732028460000|2024-11-19 15:01:00|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|76
1732028470000|2024-11-19 15:01:10|18.43|18.35|18.43|18.35|18.43|18.35|18.38|18.3|104
1732028480000|2024-11-19 15:01:20|18.38|18.3|18.38|18.3|18.43|18.35|18.38|18.3|69
1732028500000|2024-11-19 15:01:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|28
1732028510000|2024-11-19 15:01:50|||||||||15
1732028520000|2024-11-19 15:02:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|39
1732028530000|2024-11-19 15:02:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1732028540000|2024-11-19 15:02:20|||||||||1
1732028550000|2024-11-19 15:02:30|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|24
1732028560000|2024-11-19 15:02:40|18.45|18.37|18.48|18.4|18.53|18.45|18.45|18.37|22
1732028570000|2024-11-19 15:02:50|||||||||10
1732028590000|2024-11-19 15:03:10|18.43|18.35|18.43|18.35|18.48|18.4|18.43|18.35|164
1732028600000|2024-11-19 15:03:20|18.48|18.4|18.45|18.37|18.48|18.4|18.43|18.35|11
1732028610000|2024-11-19 15:03:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1732028620000|2024-11-19 15:03:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|16
1732028630000|2024-11-19 15:03:50|18.33|18.25|18.33|18.25|18.38|18.3|18.33|18.25|17
1732028640000|2024-11-19 15:04:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|28
1732028650000|2024-11-19 15:04:10|||||||||1
1732028660000|2024-11-19 15:04:20|18.28|18.2|18.28|18.2|18.33|18.25|18.28|18.2|16
1732028670000|2024-11-19 15:04:30|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|10
1732028680000|2024-11-19 15:04:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|22
1732028700000|2024-11-19 15:05:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|28
1732028710000|2024-11-19 15:05:10|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|25
1732028720000|2024-11-19 15:05:20|||||||||1
1732028740000|2024-11-19 15:05:40|||||||||4
1732028750000|2024-11-19 15:05:50|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|197
1732028770000|2024-11-19 15:06:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|35
1732028780000|2024-11-19 15:06:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|12
1732028790000|2024-11-19 15:06:30|||||||||9
1732028800000|2024-11-19 15:06:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|16
1732028810000|2024-11-19 15:06:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|27
1732028820000|2024-11-19 15:07:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|46
1732028830000|2024-11-19 15:07:10|||||||||1
1732028850000|2024-11-19 15:07:30|||||||||5
1732028870000|2024-11-19 15:07:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|114
1732028880000|2024-11-19 15:08:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|36
1732028890000|2024-11-19 15:08:10|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|7
1732028900000|2024-11-19 15:08:20|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|12
1732028910000|2024-11-19 15:08:30|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|8
1732028920000|2024-11-19 15:08:40|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|24
1732028930000|2024-11-19 15:08:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1732028940000|2024-11-19 15:09:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1732028960000|2024-11-19 15:09:20|||||||||18
1732028980000|2024-11-19 15:09:40|||||||||3
1732028990000|2024-11-19 15:09:50|||||||||7
1732029000000|2024-11-19 15:10:00|||||||||1
1732029010000|2024-11-19 15:10:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|152
1732029020000|2024-11-19 15:10:20|||||||||1
1732029040000|2024-11-19 15:10:40|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|52
1732029050000|2024-11-19 15:10:50|18.28|18.2|18.28|18.2|18.33|18.25|18.28|18.2|58
1732029060000|2024-11-19 15:11:00|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|5
1732029070000|2024-11-19 15:11:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1732029080000|2024-11-19 15:11:20|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|7
1732029090000|2024-11-19 15:11:30|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|0
1732029100000|2024-11-19 15:11:40|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|16
1732029110000|2024-11-19 15:11:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|107
1732029120000|2024-11-19 15:12:00|||||||||3
1732029130000|2024-11-19 15:12:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1732029140000|2024-11-19 15:12:20|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|13
1732029150000|2024-11-19 15:12:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|15
1732029160000|2024-11-19 15:12:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1732029170000|2024-11-19 15:12:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|240
1732029180000|2024-11-19 15:13:00|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|23
1732029190000|2024-11-19 15:13:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|70
1732029210000|2024-11-19 15:13:30|||||||||13
1732029220000|2024-11-19 15:13:40|||||||||13
1732029230000|2024-11-19 15:13:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|18
1732029240000|2024-11-19 15:14:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|7
1732029250000|2024-11-19 15:14:10|||||||||4
1732029260000|2024-11-19 15:14:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|38
1732029280000|2024-11-19 15:14:40|||||||||3
1732029290000|2024-11-19 15:14:50|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|8
1732029300000|2024-11-19 15:15:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|135
1732029320000|2024-11-19 15:15:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|20
1732029330000|2024-11-19 15:15:30|18.48|18.4|18.48|18.4|18.48|18.4|18.43|18.35|8
1732029340000|2024-11-19 15:15:40|||||||||22
1732029350000|2024-11-19 15:15:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|49
1732029360000|2024-11-19 15:16:00|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|2
1732029380000|2024-11-19 15:16:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|135
1732029410000|2024-11-19 15:16:50|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|32
1732029420000|2024-11-19 15:17:00|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|13
1732029430000|2024-11-19 15:17:10|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|8
1732029450000|2024-11-19 15:17:30|||||||||5
1732029460000|2024-11-19 15:17:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|113
1732029470000|2024-11-19 15:17:50|||||||||1
1732029480000|2024-11-19 15:18:00|||||||||1
1732029490000|2024-11-19 15:18:10|||||||||5
1732029500000|2024-11-19 15:18:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|84
1732029510000|2024-11-19 15:18:30|||||||||47
1732029530000|2024-11-19 15:18:50|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|18
1732029540000|2024-11-19 15:19:00|18.23|18.15|18.25|18.17|18.28|18.2|18.23|18.15|31
1732029550000|2024-11-19 15:19:10|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|4
1732029560000|2024-11-19 15:19:20|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|5
1732029580000|2024-11-19 15:19:40|||||||||3
1732029590000|2024-11-19 15:19:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732029600000|2024-11-19 15:20:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1732029610000|2024-11-19 15:20:10|||||||||24
1732029620000|2024-11-19 15:20:20|||||||||3
1732029650000|2024-11-19 15:20:50|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|95
1732029670000|2024-11-19 15:21:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|7
1732029680000|2024-11-19 15:21:20|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|13
1732029690000|2024-11-19 15:21:30|18.28|18.2|18.3|18.22|18.33|18.25|18.28|18.2|23
1732029700000|2024-11-19 15:21:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732029710000|2024-11-19 15:21:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1732029720000|2024-11-19 15:22:00|18.35|18.27|18.35|18.27|18.38|18.3|18.33|18.25|34
1732029730000|2024-11-19 15:22:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1732029740000|2024-11-19 15:22:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|45
1732029750000|2024-11-19 15:22:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1732029760000|2024-11-19 15:22:40|||||||||4
1732029770000|2024-11-19 15:22:50|||||||||5
1732029780000|2024-11-19 15:23:00|18.38|18.3|18.38|18.3|18.38|18.3|18.33|18.25|38
1732029790000|2024-11-19 15:23:10|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|14
1732029800000|2024-11-19 15:23:20|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|18
1732029810000|2024-11-19 15:23:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|10
1732029820000|2024-11-19 15:23:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|18
1732029830000|2024-11-19 15:23:50|||||||||3
1732029850000|2024-11-19 15:24:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|22
1732029860000|2024-11-19 15:24:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1732029880000|2024-11-19 15:24:40|||||||||1
1732029890000|2024-11-19 15:24:50|||||||||9
1732029900000|2024-11-19 15:25:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|60
1732029940000|2024-11-19 15:25:40|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|121
1732029950000|2024-11-19 15:25:50|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|5
1732029960000|2024-11-19 15:26:00|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|2
1732029990000|2024-11-19 15:26:30|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|46
1732030010000|2024-11-19 15:26:50|||||||||142
1732030020000|2024-11-19 15:27:00|||||||||12
1732030050000|2024-11-19 15:27:30|||||||||1
1732030080000|2024-11-19 15:28:00|||||||||1
1732030090000|2024-11-19 15:28:10|||||||||6
1732030100000|2024-11-19 15:28:20|||||||||7
1732030110000|2024-11-19 15:28:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1732030120000|2024-11-19 15:28:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|48
1732030130000|2024-11-19 15:28:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|28
1732030140000|2024-11-19 15:29:00|18.18|18.1|18.18|18.1|18.23|18.15|18.18|18.1|119
1732030150000|2024-11-19 15:29:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|34
1732030160000|2024-11-19 15:29:20|||||||||2
1732030170000|2024-11-19 15:29:30|||||||||2
1732030190000|2024-11-19 15:29:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|24
1732030200000|2024-11-19 15:30:00|||||||||9
1732030210000|2024-11-19 15:30:10|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|136
1732030220000|2024-11-19 15:30:20|||||||||21
1732030240000|2024-11-19 15:30:40|||||||||5
1732030250000|2024-11-19 15:30:50|||||||||12
1732030260000|2024-11-19 15:31:00|||||||||6
1732030270000|2024-11-19 15:31:10|||||||||29
1732030280000|2024-11-19 15:31:20|||||||||6
1732030290000|2024-11-19 15:31:30|||||||||1
1732030300000|2024-11-19 15:31:40|||||||||20
1732030310000|2024-11-19 15:31:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|31
1732030320000|2024-11-19 15:32:00|||||||||2
1732030330000|2024-11-19 15:32:10|||||||||6
1732030340000|2024-11-19 15:32:20|||||||||7
1732030350000|2024-11-19 15:32:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|34
1732030360000|2024-11-19 15:32:40|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|14
1732030370000|2024-11-19 15:32:50|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|13
1732030380000|2024-11-19 15:33:00|18.15|18.07|18.13|18.05|18.18|18.1|18.13|18.05|45
1732030390000|2024-11-19 15:33:10|||||||||7
1732030400000|2024-11-19 15:33:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|22
1732030440000|2024-11-19 15:34:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|49
1732030450000|2024-11-19 15:34:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|7
1732030460000|2024-11-19 15:34:20|||||||||8
1732030470000|2024-11-19 15:34:30|||||||||4
1732030490000|2024-11-19 15:34:50|18.08|18|18.08|18|18.08|18|18.08|18|79
1732030500000|2024-11-19 15:35:00|||||||||2
1732030520000|2024-11-19 15:35:20|||||||||197
1732030550000|2024-11-19 15:35:50|||||||||7
1732030560000|2024-11-19 15:36:00|||||||||4
1732030600000|2024-11-19 15:36:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|12
1732030610000|2024-11-19 15:36:50|||||||||1
1732030650000|2024-11-19 15:37:30|18.08|18|18.08|18|18.08|18|18.08|18|41
1732030660000|2024-11-19 15:37:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|25
1732030680000|2024-11-19 15:38:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|95
1732030690000|2024-11-19 15:38:10|||||||||1
1732030700000|2024-11-19 15:38:20|18|17.92|18.03|17.95|18.03|17.95|18|17.92|2
1732030710000|2024-11-19 15:38:30|18|17.92|18.03|17.95|18.03|17.95|17.98|17.9|48
1732030720000|2024-11-19 15:38:40|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|176
1732030730000|2024-11-19 15:38:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|124
1732030740000|2024-11-19 15:39:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|232
1732030750000|2024-11-19 15:39:10|||||||||1
1732030780000|2024-11-19 15:39:40|||||||||4
1732030790000|2024-11-19 15:39:50|||||||||13
1732030800000|2024-11-19 15:40:00|||||||||1
1732030810000|2024-11-19 15:40:10|||||||||15
1732030830000|2024-11-19 15:40:30|||||||||13
1732030840000|2024-11-19 15:40:40|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|426
1732030850000|2024-11-19 15:40:50|||||||||3
1732030860000|2024-11-19 15:41:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|74
1732030870000|2024-11-19 15:41:10|||||||||2
1732030880000|2024-11-19 15:41:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|14
1732030890000|2024-11-19 15:41:30|||||||||22
1732030900000|2024-11-19 15:41:40|17.98|17.9|17.98|17.9|18.03|17.95|17.98|17.9|92
1732030910000|2024-11-19 15:41:50|||||||||18
1732030920000|2024-11-19 15:42:00|||||||||14
1732030930000|2024-11-19 15:42:10|||||||||3
1732030940000|2024-11-19 15:42:20|||||||||3
1732030950000|2024-11-19 15:42:30|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|80
1732030970000|2024-11-19 15:42:50|||||||||2
1732031010000|2024-11-19 15:43:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|38
1732031020000|2024-11-19 15:43:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|12
1732031030000|2024-11-19 15:43:50|||||||||3
1732031040000|2024-11-19 15:44:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|44
1732031070000|2024-11-19 15:44:30|||||||||14
1732031080000|2024-11-19 15:44:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|9
1732031090000|2024-11-19 15:44:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|12
1732031100000|2024-11-19 15:45:00|||||||||20
1732031110000|2024-11-19 15:45:10|||||||||6
1732031120000|2024-11-19 15:45:20|||||||||4
1732031130000|2024-11-19 15:45:30|||||||||1
1732031150000|2024-11-19 15:45:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|233
1732031160000|2024-11-19 15:46:00|||||||||3
1732031180000|2024-11-19 15:46:20|||||||||7
1732031200000|2024-11-19 15:46:40|18.08|18|18.08|18|18.08|18|18.08|18|98
1732031210000|2024-11-19 15:46:50|||||||||4
1732031220000|2024-11-19 15:47:00|||||||||3
1732031230000|2024-11-19 15:47:10|||||||||3
1732031240000|2024-11-19 15:47:20|||||||||3
1732031250000|2024-11-19 15:47:30|||||||||1
1732031260000|2024-11-19 15:47:40|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|113
1732031280000|2024-11-19 15:48:00|||||||||2
1732031300000|2024-11-19 15:48:20|||||||||4
1732031310000|2024-11-19 15:48:30|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|83
1732031320000|2024-11-19 15:48:40|||||||||1
1732031340000|2024-11-19 15:49:00|||||||||1
1732031350000|2024-11-19 15:49:10|||||||||44
1732031360000|2024-11-19 15:49:20|||||||||126
1732031370000|2024-11-19 15:49:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|15
1732031380000|2024-11-19 15:49:40|||||||||1
1732031390000|2024-11-19 15:49:50|||||||||1
1732031410000|2024-11-19 15:50:10|||||||||1
1732031420000|2024-11-19 15:50:20|||||||||6
1732031430000|2024-11-19 15:50:30|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|55
1732031440000|2024-11-19 15:50:40|||||||||7
1732031450000|2024-11-19 15:50:50|||||||||1
1732031460000|2024-11-19 15:51:00|||||||||1
1732031470000|2024-11-19 15:51:10|||||||||2
1732031480000|2024-11-19 15:51:20|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|39
1732031490000|2024-11-19 15:51:30|||||||||1
1732031510000|2024-11-19 15:51:50|||||||||1
1732031530000|2024-11-19 15:52:10|||||||||9
1732031550000|2024-11-19 15:52:30|||||||||1
1732031570000|2024-11-19 15:52:50|||||||||5
1732031580000|2024-11-19 15:53:00|||||||||1
1732031590000|2024-11-19 15:53:10|||||||||50
1732031600000|2024-11-19 15:53:20|||||||||12
1732031620000|2024-11-19 15:53:40|17.96|17.88|18.03|17.95|18.03|17.95|17.96|17.88|221
1732031630000|2024-11-19 15:53:50|18.08|18|18.08|18|18.08|18|18.08|18|55
1732031640000|2024-11-19 15:54:00|18.11|18.03|18.13|18.05|18.13|18.05|18.08|18|70
1732031650000|2024-11-19 15:54:10|||||||||39
1732031660000|2024-11-19 15:54:20|||||||||4
1732031670000|2024-11-19 15:54:30|||||||||60
1732031680000|2024-11-19 15:54:40|||||||||43
1732031690000|2024-11-19 15:54:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|68
1732031700000|2024-11-19 15:55:00|||||||||32
1732031710000|2024-11-19 15:55:10|||||||||11
1732031720000|2024-11-19 15:55:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|84
1732031730000|2024-11-19 15:55:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|89
1732031740000|2024-11-19 15:55:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|50
1732031750000|2024-11-19 15:55:50|||||||||2
1732031760000|2024-11-19 15:56:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|55
1732031770000|2024-11-19 15:56:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|43
1732031780000|2024-11-19 15:56:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|140
1732031790000|2024-11-19 15:56:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|23
1732031800000|2024-11-19 15:56:40|||||||||11
1732031810000|2024-11-19 15:56:50|||||||||50
1732031820000|2024-11-19 15:57:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|10
1732031830000|2024-11-19 15:57:10|18.21|18.13|18.18|18.1|18.23|18.15|18.18|18.1|111
1732031840000|2024-11-19 15:57:20|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|70
1732031850000|2024-11-19 15:57:30|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|12
1732031860000|2024-11-19 15:57:40|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|55
1732031870000|2024-11-19 15:57:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|55
1732031880000|2024-11-19 15:58:00|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|38
1732031890000|2024-11-19 15:58:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|41
1732031900000|2024-11-19 15:58:20|||||||||9
1732031910000|2024-11-19 15:58:30|||||||||78
1732031920000|2024-11-19 15:58:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|40
1732031930000|2024-11-19 15:58:50|||||||||1
1732031940000|2024-11-19 15:59:00|||||||||43
1732031950000|2024-11-19 15:59:10|||||||||36
1732031960000|2024-11-19 15:59:20|||||||||46
1732031970000|2024-11-19 15:59:30|||||||||3
1732031980000|2024-11-19 15:59:40|||||||||43
1732031990000|2024-11-19 15:59:50|||||||||118
1732032000000|2024-11-19 16:00:00|||||||||55
1732032010000|2024-11-19 16:00:10|||||||||29
1732032020000|2024-11-19 16:00:20|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|50
1732032030000|2024-11-19 16:00:30|||||||||91
1732032040000|2024-11-19 16:00:40|||||||||34
1732032050000|2024-11-19 16:00:50|||||||||12
1732032060000|2024-11-19 16:01:00|||||||||56
1732032070000|2024-11-19 16:01:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|22
1732032080000|2024-11-19 16:01:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|50
1732032090000|2024-11-19 16:01:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|47
1732032100000|2024-11-19 16:01:40|||||||||163
1732032110000|2024-11-19 16:01:50|||||||||57
1732032120000|2024-11-19 16:02:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|200
1732032130000|2024-11-19 16:02:10|||||||||3
1732032140000|2024-11-19 16:02:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|87
1732032150000|2024-11-19 16:02:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|52
1732032160000|2024-11-19 16:02:40|||||||||26
1732032170000|2024-11-19 16:02:50|||||||||65
1732032180000|2024-11-19 16:03:00|18.41|18.33|18.38|18.3|18.41|18.33|18.36|18.28|198
1732032190000|2024-11-19 16:03:10|||||||||5
1732032200000|2024-11-19 16:03:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|85
1732032210000|2024-11-19 16:03:30|||||||||15
1732032220000|2024-11-19 16:03:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|30
1732032230000|2024-11-19 16:03:50|||||||||86
1732032240000|2024-11-19 16:04:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|223
1732032250000|2024-11-19 16:04:10|||||||||26
1732032260000|2024-11-19 16:04:20|||||||||1
1732032270000|2024-11-19 16:04:30|||||||||151
1732032280000|2024-11-19 16:04:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|276
1732032290000|2024-11-19 16:04:50|||||||||87
1732032300000|2024-11-19 16:05:00|||||||||13
1732032310000|2024-11-19 16:05:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1732032320000|2024-11-19 16:05:20|||||||||11
1732032330000|2024-11-19 16:05:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|57
1732032350000|2024-11-19 16:05:50|||||||||3
1732032370000|2024-11-19 16:06:10|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|54
1732032380000|2024-11-19 16:06:20|||||||||2
1732032390000|2024-11-19 16:06:30|||||||||5
1732032400000|2024-11-19 16:06:40|||||||||25
1732032410000|2024-11-19 16:06:50|||||||||5
1732032420000|2024-11-19 16:07:00|||||||||92
1732032430000|2024-11-19 16:07:10|18.31|18.23|18.28|18.2|18.33|18.25|18.28|18.2|9
1732032440000|2024-11-19 16:07:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|26
1732032450000|2024-11-19 16:07:30|18.28|18.2|18.28|18.2|18.33|18.25|18.28|18.2|45
1732032460000|2024-11-19 16:07:40|||||||||1
1732032470000|2024-11-19 16:07:50|||||||||24
1732032480000|2024-11-19 16:08:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|35
1732032490000|2024-11-19 16:08:10|||||||||25
1732032500000|2024-11-19 16:08:20|||||||||19
1732032510000|2024-11-19 16:08:30|||||||||6
1732032520000|2024-11-19 16:08:40|18.36|18.28|18.33|18.25|18.38|18.3|18.33|18.25|90
1732032530000|2024-11-19 16:08:50|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|16
1732032540000|2024-11-19 16:09:00|||||||||31
1732032550000|2024-11-19 16:09:10|||||||||6
1732032560000|2024-11-19 16:09:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1732032570000|2024-11-19 16:09:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|151
1732032580000|2024-11-19 16:09:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|197
1732032590000|2024-11-19 16:09:50|||||||||42
1732032600000|2024-11-19 16:10:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|48
1732032610000|2024-11-19 16:10:10|||||||||30
1732032620000|2024-11-19 16:10:20|||||||||5
1732032630000|2024-11-19 16:10:30|||||||||26
1732032640000|2024-11-19 16:10:40|||||||||18
1732032650000|2024-11-19 16:10:50|||||||||6
1732032660000|2024-11-19 16:11:00|||||||||32
1732032670000|2024-11-19 16:11:10|||||||||15
1732032680000|2024-11-19 16:11:20|||||||||24
1732032690000|2024-11-19 16:11:30|||||||||23
1732032700000|2024-11-19 16:11:40|||||||||254
1732032710000|2024-11-19 16:11:50|||||||||55
1732032720000|2024-11-19 16:12:00|||||||||23
1732032730000|2024-11-19 16:12:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|203
1732032740000|2024-11-19 16:12:20|||||||||44
1732032750000|2024-11-19 16:12:30|||||||||3
1732032760000|2024-11-19 16:12:40|||||||||23
1732032770000|2024-11-19 16:12:50|||||||||32
1732032780000|2024-11-19 16:13:00|||||||||40
1732032790000|2024-11-19 16:13:10|||||||||25
1732032800000|2024-11-19 16:13:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|227
1732032810000|2024-11-19 16:13:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|51
1732032820000|2024-11-19 16:13:40|||||||||30
1732032830000|2024-11-19 16:13:50|||||||||8
1732032840000|2024-11-19 16:14:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|149
1732032850000|2024-11-19 16:14:10|||||||||8
1732032860000|2024-11-19 16:14:20|||||||||36
1732032870000|2024-11-19 16:14:30|||||||||6
1732032880000|2024-11-19 16:14:40|||||||||25
1732032890000|2024-11-19 16:14:50|||||||||3
1732032900000|2024-11-19 16:15:00|||||||||22
1732032910000|2024-11-19 16:15:10|||||||||36
1732032920000|2024-11-19 16:15:20|||||||||15
1732032930000|2024-11-19 16:15:30|||||||||23
1732032940000|2024-11-19 16:15:40|||||||||4
1732032950000|2024-11-19 16:15:50|||||||||21
1732032960000|2024-11-19 16:16:00|||||||||6
1732032970000|2024-11-19 16:16:10|||||||||35
1732032980000|2024-11-19 16:16:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|151
1732033000000|2024-11-19 16:16:40|||||||||6
1732033010000|2024-11-19 16:16:50|||||||||22
1732033020000|2024-11-19 16:17:00|||||||||22
1732033030000|2024-11-19 16:17:10|||||||||2
1732033040000|2024-11-19 16:17:20|||||||||21
1732033050000|2024-11-19 16:17:30|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|179
1732033060000|2024-11-19 16:17:40|18.33|18.25|18.33|18.25|18.38|18.3|18.33|18.25|107
1732033070000|2024-11-19 16:17:50|||||||||13
1732033080000|2024-11-19 16:18:00|||||||||32
1732033090000|2024-11-19 16:18:10|||||||||23
1732033100000|2024-11-19 16:18:20|||||||||23
1732033110000|2024-11-19 16:18:30|||||||||4
1732033120000|2024-11-19 16:18:40|||||||||18
1732033130000|2024-11-19 16:18:50|||||||||20
1732033140000|2024-11-19 16:19:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|34
1732033150000|2024-11-19 16:19:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|44
1732033160000|2024-11-19 16:19:20|||||||||3
1732033170000|2024-11-19 16:19:30|||||||||37
1732033180000|2024-11-19 16:19:40|||||||||22
1732033190000|2024-11-19 16:19:50|||||||||4
1732033200000|2024-11-19 16:20:00|||||||||51
1732033210000|2024-11-19 16:20:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|117
1732033220000|2024-11-19 16:20:20|||||||||31
1732033230000|2024-11-19 16:20:30|||||||||26
1732033240000|2024-11-19 16:20:40|||||||||16
1732033250000|2024-11-19 16:20:50|||||||||42
1732033260000|2024-11-19 16:21:00|||||||||26
1732033270000|2024-11-19 16:21:10|||||||||23
1732033280000|2024-11-19 16:21:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|302
1732033300000|2024-11-19 16:21:40|||||||||18
1732033310000|2024-11-19 16:21:50|||||||||4
1732033320000|2024-11-19 16:22:00|||||||||18
1732033330000|2024-11-19 16:22:10|||||||||218
1732033350000|2024-11-19 16:22:30|||||||||25
1732033360000|2024-11-19 16:22:40|||||||||12
1732033370000|2024-11-19 16:22:50|||||||||117
1732033380000|2024-11-19 16:23:00|||||||||62
1732033390000|2024-11-19 16:23:10|||||||||16
1732033400000|2024-11-19 16:23:20|||||||||21
1732033410000|2024-11-19 16:23:30|||||||||28
1732033420000|2024-11-19 16:23:40|||||||||15
1732033430000|2024-11-19 16:23:50|||||||||18
1732033440000|2024-11-19 16:24:00|||||||||4
1732033450000|2024-11-19 16:24:10|||||||||6
1732033460000|2024-11-19 16:24:20|||||||||21
1732033470000|2024-11-19 16:24:30|||||||||20
1732033480000|2024-11-19 16:24:40|||||||||22
1732033490000|2024-11-19 16:24:50|||||||||4
1732033500000|2024-11-19 16:25:00|||||||||26
1732033510000|2024-11-19 16:25:10|||||||||13
1732033520000|2024-11-19 16:25:20|||||||||18
1732033530000|2024-11-19 16:25:30|||||||||36
1732033540000|2024-11-19 16:25:40|||||||||25
1732033550000|2024-11-19 16:25:50|||||||||83
1732033560000|2024-11-19 16:26:00|||||||||3
1732033570000|2024-11-19 16:26:10|||||||||20
1732033580000|2024-11-19 16:26:20|||||||||183
1732033590000|2024-11-19 16:26:30|||||||||1
1732033600000|2024-11-19 16:26:40|||||||||8
1732033610000|2024-11-19 16:26:50|||||||||39
1732033620000|2024-11-19 16:27:00|||||||||20
1732033640000|2024-11-19 16:27:20|||||||||20
1732033650000|2024-11-19 16:27:30|||||||||6
1732033660000|2024-11-19 16:27:40|||||||||24
1732033670000|2024-11-19 16:27:50|||||||||45
1732033680000|2024-11-19 16:28:00|||||||||163
1732033690000|2024-11-19 16:28:10|||||||||76
1732033700000|2024-11-19 16:28:20|||||||||76
1732033710000|2024-11-19 16:28:30|||||||||82
1732033720000|2024-11-19 16:28:40|||||||||59
1732033730000|2024-11-19 16:28:50|||||||||67
1732033740000|2024-11-19 16:29:00|||||||||163
1732033750000|2024-11-19 16:29:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|65
1732033760000|2024-11-19 16:29:20|||||||||15
1732033770000|2024-11-19 16:29:30|||||||||51
1732033780000|2024-11-19 16:29:40|||||||||15
1732033790000|2024-11-19 16:29:50|||||||||101
1732033800000|2024-11-19 16:30:00|||||||||34
1732033810000|2024-11-19 16:30:10|||||||||47
1732033820000|2024-11-19 16:30:20|||||||||13
1732033830000|2024-11-19 16:30:30|||||||||33
1732033840000|2024-11-19 16:30:40|||||||||8
1732033850000|2024-11-19 16:30:50|||||||||125
1732033860000|2024-11-19 16:31:00|||||||||1
1732033870000|2024-11-19 16:31:10|||||||||208
1732033880000|2024-11-19 16:31:20|||||||||2
1732033890000|2024-11-19 16:31:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|101
1732033900000|2024-11-19 16:31:40|||||||||2
1732033920000|2024-11-19 16:32:00|||||||||4
1732033930000|2024-11-19 16:32:10|||||||||6
1732033950000|2024-11-19 16:32:30|||||||||44
1732033960000|2024-11-19 16:32:40|||||||||2
1732033970000|2024-11-19 16:32:50|||||||||1
1732033980000|2024-11-19 16:33:00|||||||||5
1732034000000|2024-11-19 16:33:20|||||||||52
1732034020000|2024-11-19 16:33:40|||||||||1
1732034030000|2024-11-19 16:33:50|||||||||9
1732034040000|2024-11-19 16:34:00|||||||||11
1732034060000|2024-11-19 16:34:20|||||||||4
1732034070000|2024-11-19 16:34:30|18.25|18.17|18.25|18.17|18.28|18.2|18.25|18.17|175
1732034080000|2024-11-19 16:34:40|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|3
1732034100000|2024-11-19 16:35:00|||||||||3
1732034120000|2024-11-19 16:35:20|||||||||3
1732034140000|2024-11-19 16:35:40|||||||||6
1732034150000|2024-11-19 16:35:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|54
1732034160000|2024-11-19 16:36:00|||||||||2
1732034170000|2024-11-19 16:36:10|||||||||2
1732034180000|2024-11-19 16:36:20|||||||||4
1732034190000|2024-11-19 16:36:30|||||||||28
1732034200000|2024-11-19 16:36:40|||||||||1
1732034210000|2024-11-19 16:36:50|||||||||2
1732034220000|2024-11-19 16:37:00|||||||||2
1732034240000|2024-11-19 16:37:20|||||||||2
1732034250000|2024-11-19 16:37:30|||||||||5
1732034270000|2024-11-19 16:37:50|||||||||1
1732034280000|2024-11-19 16:38:00|||||||||45
1732034290000|2024-11-19 16:38:10|||||||||3
1732034300000|2024-11-19 16:38:20|||||||||10
1732034310000|2024-11-19 16:38:30|||||||||1
1732034330000|2024-11-19 16:38:50|||||||||13
1732034360000|2024-11-19 16:39:20|||||||||2
1732034370000|2024-11-19 16:39:30|||||||||1
1732034380000|2024-11-19 16:39:40|||||||||7
1732034390000|2024-11-19 16:39:50|||||||||2
1732034400000|2024-11-19 16:40:00|||||||||2
1732034410000|2024-11-19 16:40:10|||||||||6
1732034420000|2024-11-19 16:40:20|||||||||2
1732034430000|2024-11-19 16:40:30|||||||||1
1732034440000|2024-11-19 16:40:40|||||||||1
1732034450000|2024-11-19 16:40:50|||||||||2
1732034460000|2024-11-19 16:41:00|||||||||1
1732034470000|2024-11-19 16:41:10|||||||||1
1732034480000|2024-11-19 16:41:20|||||||||9
1732034490000|2024-11-19 16:41:30|||||||||1
1732034500000|2024-11-19 16:41:40|||||||||4
1732034510000|2024-11-19 16:41:50|||||||||102
1732034520000|2024-11-19 16:42:00|||||||||2
1732034530000|2024-11-19 16:42:10|||||||||1
1732034540000|2024-11-19 16:42:20|||||||||2
1732034550000|2024-11-19 16:42:30|||||||||2
1732034560000|2024-11-19 16:42:40|||||||||2
1732034570000|2024-11-19 16:42:50|||||||||1
1732034580000|2024-11-19 16:43:00|||||||||3
1732034590000|2024-11-19 16:43:10|18.25|18.17|18.38|18.3|18.38|18.3|18.25|18.17|296
1732034610000|2024-11-19 16:43:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|126
1732034620000|2024-11-19 16:43:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|15
1732034640000|2024-11-19 16:44:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1732034650000|2024-11-19 16:44:10|||||||||1
1732034740000|2024-11-19 16:45:40|||||||||5
1732034770000|2024-11-19 16:46:10|||||||||9
1732034780000|2024-11-19 16:46:20|||||||||1
1732034790000|2024-11-19 16:46:30|||||||||1
1732034800000|2024-11-19 16:46:40|||||||||2
1732034810000|2024-11-19 16:46:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|12
1732034820000|2024-11-19 16:47:00|||||||||61
1732034830000|2024-11-19 16:47:10|||||||||1
1732034840000|2024-11-19 16:47:20|||||||||51
1732034850000|2024-11-19 16:47:30|||||||||29
1732034870000|2024-11-19 16:47:50|||||||||1
1732034890000|2024-11-19 16:48:10|||||||||1
1732034900000|2024-11-19 16:48:20|||||||||1
1732034910000|2024-11-19 16:48:30|||||||||1
1732034920000|2024-11-19 16:48:40|||||||||2
1732034930000|2024-11-19 16:48:50|||||||||3
1732034940000|2024-11-19 16:49:00|||||||||3
1732034950000|2024-11-19 16:49:10|||||||||1
1732034960000|2024-11-19 16:49:20|||||||||4
1732034980000|2024-11-19 16:49:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1732035020000|2024-11-19 16:50:20|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|233
1732035030000|2024-11-19 16:50:30|18.4|18.32|18.38|18.3|18.43|18.35|18.38|18.3|69
1732035080000|2024-11-19 16:51:20|||||||||9
1732035090000|2024-11-19 16:51:30|||||||||5
1732035110000|2024-11-19 16:51:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|20
1732035150000|2024-11-19 16:52:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|43
1732035160000|2024-11-19 16:52:40|||||||||40
1732035280000|2024-11-19 16:54:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|54
1732035330000|2024-11-19 16:55:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|101
1732035350000|2024-11-19 16:55:50|||||||||4
1732035360000|2024-11-19 16:56:00|||||||||3
1732035380000|2024-11-19 16:56:20|||||||||3
1732035390000|2024-11-19 16:56:30|||||||||1
1732035400000|2024-11-19 16:56:40|||||||||3
1732035410000|2024-11-19 16:56:50|||||||||3
1732035430000|2024-11-19 16:57:10|||||||||4
1732035440000|2024-11-19 16:57:20|||||||||1
1732035450000|2024-11-19 16:57:30|||||||||3
1732035460000|2024-11-19 16:57:40|||||||||2
1732035470000|2024-11-19 16:57:50|||||||||1
1732035480000|2024-11-19 16:58:00|||||||||2
1732035490000|2024-11-19 16:58:10|||||||||3
1732035510000|2024-11-19 16:58:30|||||||||20
1732035520000|2024-11-19 16:58:40|||||||||4
1732035540000|2024-11-19 16:59:00|||||||||1
1732035550000|2024-11-19 16:59:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|34
1732035560000|2024-11-19 16:59:20|||||||||2
1732035570000|2024-11-19 16:59:30|||||||||2
1732035580000|2024-11-19 16:59:40|||||||||1
1732035590000|2024-11-19 16:59:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|11
1732035650000|2024-11-19 17:00:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1732035660000|2024-11-19 17:01:00|||||||||1
1732035690000|2024-11-19 17:01:30|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|63
1732035700000|2024-11-19 17:01:40|||||||||16
1732035720000|2024-11-19 17:02:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|51
1732035730000|2024-11-19 17:02:10|||||||||2
1732035740000|2024-11-19 17:02:20|||||||||2
1732035750000|2024-11-19 17:02:30|||||||||1
1732035760000|2024-11-19 17:02:40|||||||||1
1732035770000|2024-11-19 17:02:50|||||||||2
1732035780000|2024-11-19 17:03:00|||||||||3
1732035790000|2024-11-19 17:03:10|||||||||9
1732035800000|2024-11-19 17:03:20|||||||||2
1732035810000|2024-11-19 17:03:30|||||||||1
1732035820000|2024-11-19 17:03:40|||||||||2
1732035830000|2024-11-19 17:03:50|||||||||1
1732035840000|2024-11-19 17:04:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|56
1732035850000|2024-11-19 17:04:10|||||||||3
1732035860000|2024-11-19 17:04:20|||||||||1
1732035870000|2024-11-19 17:04:30|||||||||3
1732035880000|2024-11-19 17:04:40|||||||||2
1732035890000|2024-11-19 17:04:50|||||||||4
1732035900000|2024-11-19 17:05:00|||||||||4
1732035910000|2024-11-19 17:05:10|||||||||1
1732035920000|2024-11-19 17:05:20|||||||||4
1732035930000|2024-11-19 17:05:30|||||||||4
1732035940000|2024-11-19 17:05:40|||||||||2
1732035960000|2024-11-19 17:06:00|||||||||3
1732035970000|2024-11-19 17:06:10|||||||||2
1732035980000|2024-11-19 17:06:20|||||||||3
1732036040000|2024-11-19 17:07:20|||||||||1
1732036050000|2024-11-19 17:07:30|||||||||2
1732036060000|2024-11-19 17:07:40|||||||||1
1732036070000|2024-11-19 17:07:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|139
1732036080000|2024-11-19 17:08:00|||||||||2
1732036090000|2024-11-19 17:08:10|||||||||2
1732036100000|2024-11-19 17:08:20|||||||||4
1732036110000|2024-11-19 17:08:30|||||||||3
1732036130000|2024-11-19 17:08:50|||||||||3
1732036140000|2024-11-19 17:09:00|||||||||1
1732036150000|2024-11-19 17:09:10|||||||||3
1732036160000|2024-11-19 17:09:20|||||||||29
1732036170000|2024-11-19 17:09:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|60
1732036190000|2024-11-19 17:09:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|32
1732036200000|2024-11-19 17:10:00|||||||||4
1732036250000|2024-11-19 17:10:50|||||||||1
1732036310000|2024-11-19 17:11:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|132
1732036370000|2024-11-19 17:12:50|||||||||3
1732036380000|2024-11-19 17:13:00|||||||||1
1732036400000|2024-11-19 17:13:20|||||||||1
1732036410000|2024-11-19 17:13:30|||||||||1
1732036440000|2024-11-19 17:14:00|||||||||1
1732036450000|2024-11-19 17:14:10|||||||||1
1732036460000|2024-11-19 17:14:20|||||||||1
1732036470000|2024-11-19 17:14:30|||||||||1
1732036480000|2024-11-19 17:14:40|||||||||1
1732036490000|2024-11-19 17:14:50|||||||||1
1732036500000|2024-11-19 17:15:00|||||||||2
1732036510000|2024-11-19 17:15:10|||||||||2
1732036530000|2024-11-19 17:15:30|||||||||1
1732036540000|2024-11-19 17:15:40|||||||||2
1732036550000|2024-11-19 17:15:50|||||||||2
1732036570000|2024-11-19 17:16:10|||||||||2
1732036580000|2024-11-19 17:16:20|||||||||1
1732036590000|2024-11-19 17:16:30|||||||||3
1732036600000|2024-11-19 17:16:40|||||||||1
1732036610000|2024-11-19 17:16:50|||||||||3
1732036630000|2024-11-19 17:17:10|||||||||3
1732036650000|2024-11-19 17:17:30|||||||||2
1732036660000|2024-11-19 17:17:40|||||||||2
1732036670000|2024-11-19 17:17:50|||||||||2
1732036680000|2024-11-19 17:18:00|||||||||2
1732036700000|2024-11-19 17:18:20|||||||||1
1732036710000|2024-11-19 17:18:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1732036720000|2024-11-19 17:18:40|||||||||2
1732036730000|2024-11-19 17:18:50|||||||||2
1732036740000|2024-11-19 17:19:00|||||||||1
1732036750000|2024-11-19 17:19:10|||||||||2
1732036760000|2024-11-19 17:19:20|||||||||1
1732036770000|2024-11-19 17:19:30|||||||||3
1732036780000|2024-11-19 17:19:40|||||||||1
1732036790000|2024-11-19 17:19:50|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|1
1732036810000|2024-11-19 17:20:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|62
1732036830000|2024-11-19 17:20:30|18.4|18.32|18.38|18.3|18.43|18.35|18.38|18.3|2
1732036840000|2024-11-19 17:20:40|18.43|18.35|18.43|18.35|18.43|18.35|18.4|18.32|5
1732036880000|2024-11-19 17:21:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|72
1732036900000|2024-11-19 17:21:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|30
1732036910000|2024-11-19 17:21:50|||||||||50
1732036920000|2024-11-19 17:22:00|||||||||40
1732036940000|2024-11-19 17:22:20|||||||||5
1732036970000|2024-11-19 17:22:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|20
1732037040000|2024-11-19 17:24:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|139
1732037050000|2024-11-19 17:24:10|||||||||4
1732037060000|2024-11-19 17:24:20|||||||||22
1732037070000|2024-11-19 17:24:30|||||||||6
1732037130000|2024-11-19 17:25:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|172
1732037170000|2024-11-19 17:26:10|||||||||1
1732037180000|2024-11-19 17:26:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|24
1732037190000|2024-11-19 17:26:30|||||||||1
1732037220000|2024-11-19 17:27:00|||||||||1
1732037240000|2024-11-19 17:27:20|||||||||1
1732037260000|2024-11-19 17:27:40|||||||||1
1732037270000|2024-11-19 17:27:50|||||||||2
1732037280000|2024-11-19 17:28:00|||||||||2
1732037290000|2024-11-19 17:28:10|||||||||1
1732037300000|2024-11-19 17:28:20|||||||||3
1732037310000|2024-11-19 17:28:30|||||||||1
1732037320000|2024-11-19 17:28:40|||||||||5
1732037330000|2024-11-19 17:28:50|||||||||2
1732037340000|2024-11-19 17:29:00|||||||||4
1732037360000|2024-11-19 17:29:20|||||||||3
1732037370000|2024-11-19 17:29:30|||||||||28
1732037380000|2024-11-19 17:29:40|||||||||2
1732037400000|2024-11-19 17:30:00|||||||||2
1732037430000|2024-11-19 17:30:30|||||||||4
1732037440000|2024-11-19 17:30:40|||||||||3
1732037450000|2024-11-19 17:30:50|||||||||1
1732037460000|2024-11-19 17:31:00|||||||||2
1732037470000|2024-11-19 17:31:10|||||||||6
1732037480000|2024-11-19 17:31:20|||||||||3
1732037490000|2024-11-19 17:31:30|||||||||4
1732037500000|2024-11-19 17:31:40|||||||||2
1732037510000|2024-11-19 17:31:50|||||||||3
1732037520000|2024-11-19 17:32:00|||||||||6
1732037530000|2024-11-19 17:32:10|||||||||5
1732037540000|2024-11-19 17:32:20|||||||||4
1732037550000|2024-11-19 17:32:30|||||||||1
1732037560000|2024-11-19 17:32:40|||||||||4
1732037570000|2024-11-19 17:32:50|||||||||7
1732037580000|2024-11-19 17:33:00|||||||||1
1732037590000|2024-11-19 17:33:10|||||||||10
1732037600000|2024-11-19 17:33:20|||||||||2
1732037620000|2024-11-19 17:33:40|||||||||1
1732037640000|2024-11-19 17:34:00|||||||||1
1732037650000|2024-11-19 17:34:10|||||||||2
1732037660000|2024-11-19 17:34:20|||||||||3
1732037670000|2024-11-19 17:34:30|||||||||15
1732037680000|2024-11-19 17:34:40|||||||||3
1732037690000|2024-11-19 17:34:50|||||||||10
1732037700000|2024-11-19 17:35:00|||||||||4
1732037710000|2024-11-19 17:35:10|||||||||12
1732037720000|2024-11-19 17:35:20|||||||||2
1732037730000|2024-11-19 17:35:30|||||||||5
1732037750000|2024-11-19 17:35:50|||||||||3
1732037760000|2024-11-19 17:36:00|||||||||1
1732037770000|2024-11-19 17:36:10|||||||||6
1732037780000|2024-11-19 17:36:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|12
1732037790000|2024-11-19 17:36:30|||||||||7
1732037810000|2024-11-19 17:36:50|||||||||6
1732037820000|2024-11-19 17:37:00|||||||||2
1732037980000|2024-11-19 17:39:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|101
1732037990000|2024-11-19 17:39:50|||||||||1
1732038000000|2024-11-19 17:40:00|||||||||2
1732038010000|2024-11-19 17:40:10|||||||||1
1732038030000|2024-11-19 17:40:30|||||||||2
1732038040000|2024-11-19 17:40:40|||||||||1
1732038050000|2024-11-19 17:40:50|||||||||4
1732038060000|2024-11-19 17:41:00|||||||||1
1732038080000|2024-11-19 17:41:20|||||||||5
1732038090000|2024-11-19 17:41:30|||||||||3
1732038100000|2024-11-19 17:41:40|||||||||5
1732038110000|2024-11-19 17:41:50|||||||||3
1732038120000|2024-11-19 17:42:00|||||||||11
1732038130000|2024-11-19 17:42:10|||||||||4
1732038140000|2024-11-19 17:42:20|||||||||4
1732038150000|2024-11-19 17:42:30|||||||||7
1732038160000|2024-11-19 17:42:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|42
1732038170000|2024-11-19 17:42:50|||||||||2
1732038200000|2024-11-19 17:43:20|||||||||2
1732038210000|2024-11-19 17:43:30|||||||||3
1732038220000|2024-11-19 17:43:40|||||||||2
1732038270000|2024-11-19 17:44:30|||||||||24
1732038350000|2024-11-19 17:45:50|||||||||1
1732038360000|2024-11-19 17:46:00|||||||||1
1732038370000|2024-11-19 17:46:10|||||||||2
1732038390000|2024-11-19 17:46:30|||||||||1
1732038420000|2024-11-19 17:47:00|||||||||1
1732038430000|2024-11-19 17:47:10|||||||||1
1732038440000|2024-11-19 17:47:20|||||||||1
1732038450000|2024-11-19 17:47:30|||||||||1
1732038470000|2024-11-19 17:47:50|||||||||2
1732038480000|2024-11-19 17:48:00|||||||||2
1732038490000|2024-11-19 17:48:10|||||||||3
1732038500000|2024-11-19 17:48:20|||||||||1
1732038510000|2024-11-19 17:48:30|||||||||6
1732038520000|2024-11-19 17:48:40|||||||||2
1732038530000|2024-11-19 17:48:50|||||||||2
1732038540000|2024-11-19 17:49:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|50
1732038550000|2024-11-19 17:49:10|||||||||10
1732038610000|2024-11-19 17:50:10|||||||||1
1732038710000|2024-11-19 17:51:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|35
1732038740000|2024-11-19 17:52:20|||||||||2
1732038750000|2024-11-19 17:52:30|||||||||4
1732038760000|2024-11-19 17:52:40|||||||||1
1732038780000|2024-11-19 17:53:00|||||||||1
1732038840000|2024-11-19 17:54:00|||||||||1
1732038870000|2024-11-19 17:54:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|56
1732038890000|2024-11-19 17:54:50|||||||||1
1732038900000|2024-11-19 17:55:00|||||||||1
1732038910000|2024-11-19 17:55:10|||||||||4
1732038920000|2024-11-19 17:55:20|||||||||1
1732038930000|2024-11-19 17:55:30|||||||||5
1732038940000|2024-11-19 17:55:40|||||||||1
1732038950000|2024-11-19 17:55:50|||||||||2
1732038960000|2024-11-19 17:56:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|5
1732038970000|2024-11-19 17:56:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1732038990000|2024-11-19 17:56:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|4
1732039050000|2024-11-19 17:57:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1732039090000|2024-11-19 17:58:10|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|1
1732039220000|2024-11-19 18:00:20|||||||||4
1732039260000|2024-11-19 18:01:00|||||||||9
1732039340000|2024-11-19 18:02:20|||||||||2
1732039620000|2024-11-19 18:07:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|10
1732039660000|2024-11-19 18:07:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1732039670000|2024-11-19 18:07:50|||||||||5
1732039840000|2024-11-19 18:10:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|165
1732039930000|2024-11-19 18:12:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|110
1732039940000|2024-11-19 18:12:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|9
1732040100000|2024-11-19 18:15:00|||||||||5
1732040310000|2024-11-19 18:18:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|12
1732040320000|2024-11-19 18:18:40|||||||||2
1732040810000|2024-11-19 18:26:50|||||||||1
1732041000000|2024-11-19 18:30:00|||||||||5
1732041240000|2024-11-19 18:34:00|||||||||53
1732041260000|2024-11-19 18:34:20|||||||||1
1732041280000|2024-11-19 18:34:40|||||||||1
1732041290000|2024-11-19 18:34:50|||||||||2
1732041570000|2024-11-19 18:39:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1732042250000|2024-11-19 18:50:50|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|4
1732042440000|2024-11-19 18:54:00|||||||||15
1732042640000|2024-11-19 18:57:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|67
1732042650000|2024-11-19 18:57:30|||||||||4
1732043100000|2024-11-19 19:05:00|||||||||1
1732043760000|2024-11-19 19:16:00|||||||||70
1732043780000|2024-11-19 19:16:20|||||||||1
1732043820000|2024-11-19 19:17:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1732044020000|2024-11-19 19:20:20|||||||||5
1732044110000|2024-11-19 19:21:50|||||||||5
1732044400000|2024-11-19 19:26:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1732044460000|2024-11-19 19:27:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732044580000|2024-11-19 19:29:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732044600000|2024-11-19 19:30:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732044760000|2024-11-19 19:32:40|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|7
1732044880000|2024-11-19 19:34:40|||||||||26
1732044900000|2024-11-19 19:35:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1732044920000|2024-11-19 19:35:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1732044960000|2024-11-19 19:36:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|28
1732044980000|2024-11-19 19:36:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1732044990000|2024-11-19 19:36:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045000000|2024-11-19 19:36:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1732045010000|2024-11-19 19:36:50|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|0
1732045020000|2024-11-19 19:37:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732045070000|2024-11-19 19:37:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1732045240000|2024-11-19 19:40:40|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1732045250000|2024-11-19 19:40:50|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1732045260000|2024-11-19 19:41:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045270000|2024-11-19 19:41:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1732045280000|2024-11-19 19:41:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1732045320000|2024-11-19 19:42:00|||||||||3
1732045340000|2024-11-19 19:42:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1732045440000|2024-11-19 19:44:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1732045450000|2024-11-19 19:44:10|18.38|18.3|18.38|18.3|18.38|18.3|18.35|18.27|0
1732045460000|2024-11-19 19:44:20|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|0
1732045470000|2024-11-19 19:44:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732045510000|2024-11-19 19:45:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|7
1732045520000|2024-11-19 19:45:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045540000|2024-11-19 19:45:40|||||||||2
1732045580000|2024-11-19 19:46:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1732045590000|2024-11-19 19:46:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045610000|2024-11-19 19:46:50|||||||||1
1732045690000|2024-11-19 19:48:10|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|2
1732045700000|2024-11-19 19:48:20|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|5
1732045710000|2024-11-19 19:48:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|7
1732045730000|2024-11-19 19:48:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732045750000|2024-11-19 19:49:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|7
1732045800000|2024-11-19 19:50:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|6
1732045810000|2024-11-19 19:50:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|0
1732045820000|2024-11-19 19:50:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1732045830000|2024-11-19 19:50:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|2
1732045860000|2024-11-19 19:51:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|4
1732045870000|2024-11-19 19:51:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|6
1732045880000|2024-11-19 19:51:20|18.33|18.25|18.35|18.27|18.38|18.3|18.33|18.25|11
1732045890000|2024-11-19 19:51:30|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|2
1732045900000|2024-11-19 19:51:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732046170000|2024-11-19 19:56:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732046190000|2024-11-19 19:56:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|5
1732046210000|2024-11-19 19:56:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1732046370000|2024-11-19 19:59:30|||||||||13
1732046380000|2024-11-19 19:59:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|23
1732046390000|2024-11-19 19:59:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|7
1732046400000|2024-11-19 20:00:00|||||||||35
1732046530000|2024-11-19 20:02:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|37
1732046800000|2024-11-19 20:06:40|||||||||2
1732046900000|2024-11-19 20:08:20|||||||||16
1732047130000|2024-11-19 20:12:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|23
1732047200000|2024-11-19 20:13:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|40
1732047310000|2024-11-19 20:15:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1732047320000|2024-11-19 20:15:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1732047420000|2024-11-19 20:17:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|28
1732048180000|2024-11-19 20:29:40|||||||||28
1732048360000|2024-11-19 20:32:40|||||||||2
1732048520000|2024-11-19 20:35:20|||||||||38
1732049000000|2024-11-19 20:43:20|||||||||9
1732049120000|2024-11-19 20:45:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|39
1732049160000|2024-11-19 20:46:00|||||||||1
1732049260000|2024-11-19 20:47:40|||||||||48
1732049270000|2024-11-19 20:47:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1732049300000|2024-11-19 20:48:20|||||||||50
1732049320000|2024-11-19 20:48:40|||||||||5
1732049330000|2024-11-19 20:48:50|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|5
1732049350000|2024-11-19 20:49:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732049370000|2024-11-19 20:49:30|||||||||1
1732049440000|2024-11-19 20:50:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|3
1732049450000|2024-11-19 20:50:50|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|0
1732049540000|2024-11-19 20:52:20|||||||||2
1732049630000|2024-11-19 20:53:50|||||||||2
1732049670000|2024-11-19 20:54:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|28
1732049680000|2024-11-19 20:54:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|2
1732049690000|2024-11-19 20:54:50|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|1
1732049700000|2024-11-19 20:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1732049720000|2024-11-19 20:55:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732049760000|2024-11-19 20:56:00|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|2
1732049780000|2024-11-19 20:56:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732049860000|2024-11-19 20:57:40|||||||||14
1732049880000|2024-11-19 20:58:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1732049890000|2024-11-19 20:58:10|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|2
1732049900000|2024-11-19 20:58:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|7
1732049930000|2024-11-19 20:58:50|||||||||55
1732049940000|2024-11-19 20:59:00|||||||||24
1732049950000|2024-11-19 20:59:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1732049980000|2024-11-19 20:59:40|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|9
1732049990000|2024-11-19 20:59:50|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1732021680000|2024-11-19 13:08:00|||||||||4
1732021700000|2024-11-19 13:08:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|181
1732021740000|2024-11-19 13:09:00|||||||||1
1732021770000|2024-11-19 13:09:30|||||||||9
1732021780000|2024-11-19 13:09:40|||||||||5
1732021790000|2024-11-19 13:09:50|||||||||8
1732021900000|2024-11-19 13:11:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|90
1732021910000|2024-11-19 13:11:50|||||||||51
1732021950000|2024-11-19 13:12:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|18
1732021960000|2024-11-19 13:12:40|||||||||2
1732021970000|2024-11-19 13:12:50|||||||||2
1732022000000|2024-11-19 13:13:20|||||||||3
1732022010000|2024-11-19 13:13:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|25
1732022030000|2024-11-19 13:13:50|||||||||75
1732022120000|2024-11-19 13:15:20|||||||||10
1732022130000|2024-11-19 13:15:30|||||||||16
1732022150000|2024-11-19 13:15:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|47
1732022170000|2024-11-19 13:16:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|21
1732022260000|2024-11-19 13:17:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|20
1732022280000|2024-11-19 13:18:00|||||||||2
1732022300000|2024-11-19 13:18:20|||||||||13
1732022310000|2024-11-19 13:18:30|||||||||8
1732022320000|2024-11-19 13:18:40|||||||||4
1732022390000|2024-11-19 13:19:50|||||||||4
1732022420000|2024-11-19 13:20:20|||||||||2
1732022450000|2024-11-19 13:20:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1732022470000|2024-11-19 13:21:10|||||||||9
1732022480000|2024-11-19 13:21:20|||||||||8
1732022500000|2024-11-19 13:21:40|18|17.92|18.03|17.95|18.03|17.95|18|17.92|29
1732022510000|2024-11-19 13:21:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|66
1732022520000|2024-11-19 13:22:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|19
1732022530000|2024-11-19 13:22:10|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1732022560000|2024-11-19 13:22:40|||||||||10
1732022570000|2024-11-19 13:22:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|19
1732022590000|2024-11-19 13:23:10|||||||||1
1732022660000|2024-11-19 13:24:20|||||||||4
1732022790000|2024-11-19 13:26:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|72
1732022810000|2024-11-19 13:26:50|||||||||9
1732022820000|2024-11-19 13:27:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|15
1732022830000|2024-11-19 13:27:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1732022850000|2024-11-19 13:27:30|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|0
1732022860000|2024-11-19 13:27:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1732022870000|2024-11-19 13:27:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1732022880000|2024-11-19 13:28:00|||||||||5
1732022920000|2024-11-19 13:28:40|||||||||2
1732022940000|2024-11-19 13:29:00|||||||||2
1732022970000|2024-11-19 13:29:30|||||||||4
1732023000000|2024-11-19 13:30:00|||||||||9
1732023020000|2024-11-19 13:30:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1732023060000|2024-11-19 13:31:00|||||||||4
1732023140000|2024-11-19 13:32:20|||||||||4
1732023180000|2024-11-19 13:33:00|||||||||9
1732023200000|2024-11-19 13:33:20|||||||||4
1732023210000|2024-11-19 13:33:30|||||||||2
1732023230000|2024-11-19 13:33:50|||||||||14
1732023290000|2024-11-19 13:34:50|18|17.92|18|17.92|18|17.92|18|17.92|29
1732023300000|2024-11-19 13:35:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1732023310000|2024-11-19 13:35:10|||||||||20
1732023320000|2024-11-19 13:35:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1732023370000|2024-11-19 13:36:10|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|8
1732023400000|2024-11-19 13:36:40|||||||||2
1732023430000|2024-11-19 13:37:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|22
1732023470000|2024-11-19 13:37:50|||||||||3
1732023500000|2024-11-19 13:38:20|17.88|17.8|17.93|17.85|17.93|17.85|17.88|17.8|24
1732023530000|2024-11-19 13:38:50|||||||||9
1732023550000|2024-11-19 13:39:10|||||||||47
1732023610000|2024-11-19 13:40:10|||||||||7
1732023640000|2024-11-19 13:40:40|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|6
1732023650000|2024-11-19 13:40:50|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|2
1732023680000|2024-11-19 13:41:20|||||||||1
1732023690000|2024-11-19 13:41:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|54
1732023700000|2024-11-19 13:41:40|18|17.92|17.98|17.9|18.03|17.95|17.98|17.9|55
1732023720000|2024-11-19 13:42:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|28
1732023730000|2024-11-19 13:42:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|43
1732023740000|2024-11-19 13:42:20|||||||||4
1732023760000|2024-11-19 13:42:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|68
1732023770000|2024-11-19 13:42:50|||||||||5
1732023800000|2024-11-19 13:43:20|18.08|18|18.03|17.95|18.08|18|18.03|17.95|24
1732023810000|2024-11-19 13:43:30|18.08|18|18.08|18|18.08|18|18.08|18|13
1732023830000|2024-11-19 13:43:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1732023840000|2024-11-19 13:44:00|||||||||9
1732023860000|2024-11-19 13:44:20|||||||||10
1732023880000|2024-11-19 13:44:40|||||||||3
1732023890000|2024-11-19 13:44:50|||||||||5
1732023900000|2024-11-19 13:45:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|6
1732023920000|2024-11-19 13:45:20|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|8
1732023950000|2024-11-19 13:45:50|||||||||10
1732023980000|2024-11-19 13:46:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|7
1732023990000|2024-11-19 13:46:30|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|4
1732024000000|2024-11-19 13:46:40|||||||||5
1732024050000|2024-11-19 13:47:30|18.08|18|18.08|18|18.08|18|18.08|18|4
1732024060000|2024-11-19 13:47:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|16
1732024070000|2024-11-19 13:47:50|||||||||1
1732024080000|2024-11-19 13:48:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|5
1732024130000|2024-11-19 13:48:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|27
1732024140000|2024-11-19 13:49:00|18.08|18|18.08|18|18.13|18.05|18.08|18|10
1732024150000|2024-11-19 13:49:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1732024160000|2024-11-19 13:49:20|||||||||29
1732024170000|2024-11-19 13:49:30|||||||||7
1732024210000|2024-11-19 13:50:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732024220000|2024-11-19 13:50:20|||||||||4
1732024230000|2024-11-19 13:50:30|||||||||1
1732024240000|2024-11-19 13:50:40|||||||||1
1732024250000|2024-11-19 13:50:50|||||||||4
1732024280000|2024-11-19 13:51:20|||||||||24
1732024290000|2024-11-19 13:51:30|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|44
1732024300000|2024-11-19 13:51:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|127
1732024310000|2024-11-19 13:51:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1732024320000|2024-11-19 13:52:00|||||||||1
1732024330000|2024-11-19 13:52:10|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|8
1732024340000|2024-11-19 13:52:20|||||||||10
1732024350000|2024-11-19 13:52:30|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|0
1732024360000|2024-11-19 13:52:40|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1732024380000|2024-11-19 13:53:00|||||||||8
1732024390000|2024-11-19 13:53:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|1
1732024400000|2024-11-19 13:53:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|65
1732024410000|2024-11-19 13:53:30|||||||||1
1732024420000|2024-11-19 13:53:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|44
1732024430000|2024-11-19 13:53:50|||||||||1
1732024460000|2024-11-19 13:54:20|||||||||6
1732024470000|2024-11-19 13:54:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|38
1732024480000|2024-11-19 13:54:40|||||||||4
1732024500000|2024-11-19 13:55:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|13
1732024510000|2024-11-19 13:55:10|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|44
1732024520000|2024-11-19 13:55:20|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|24
1732024530000|2024-11-19 13:55:30|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|51
1732024540000|2024-11-19 13:55:40|18.3|18.22|18.32|18.24|18.33|18.25|18.3|18.22|0
1732024550000|2024-11-19 13:55:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732024570000|2024-11-19 13:56:10|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|25
1732024580000|2024-11-19 13:56:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|2
1732024590000|2024-11-19 13:56:30|18.23|18.15|18.25|18.17|18.27|18.19|18.23|18.15|17
1732024600000|2024-11-19 13:56:40|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|3
1732024610000|2024-11-19 13:56:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732024620000|2024-11-19 13:57:00|18.27|18.19|18.27|18.19|18.27|18.19|18.23|18.15|12
1732024630000|2024-11-19 13:57:10|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1732024640000|2024-11-19 13:57:20|18.3|18.22|18.32|18.24|18.32|18.24|18.28|18.2|27
1732024650000|2024-11-19 13:57:30|||||||||1
1732024660000|2024-11-19 13:57:40|18.3|18.22|18.32|18.24|18.32|18.24|18.28|18.2|1
1732024680000|2024-11-19 13:58:00|||||||||7
1732024690000|2024-11-19 13:58:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|20
1732024700000|2024-11-19 13:58:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|5
1732024720000|2024-11-19 13:58:40|18.33|18.25|18.37|18.29|18.37|18.29|18.32|18.24|84
1732024730000|2024-11-19 13:58:50|||||||||3
1732024740000|2024-11-19 13:59:00|18.4|18.32|18.4|18.32|18.4|18.32|18.37|18.29|39
1732024750000|2024-11-19 13:59:10|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|1
1732024760000|2024-11-19 13:59:20|||||||||16
1732024780000|2024-11-19 13:59:40|||||||||1
1732024800000|2024-11-19 14:00:00|||||||||8
1732024820000|2024-11-19 14:00:20|18.47|18.39|18.47|18.39|18.47|18.39|18.42|18.34|40
1732024840000|2024-11-19 14:00:40|18.42|18.34|18.42|18.34|18.47|18.39|18.42|18.34|55
1732024850000|2024-11-19 14:00:50|||||||||10
1732024860000|2024-11-19 14:01:00|||||||||18
1732024870000|2024-11-19 14:01:10|||||||||4
1732024880000|2024-11-19 14:01:20|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|43
1732024890000|2024-11-19 14:01:30|18.47|18.39|18.47|18.39|18.47|18.39|18.42|18.34|15
1732024900000|2024-11-19 14:01:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|30
1732024910000|2024-11-19 14:01:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1732024920000|2024-11-19 14:02:00|||||||||27
1732024940000|2024-11-19 14:02:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|46
1732024950000|2024-11-19 14:02:30|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|21
1732024960000|2024-11-19 14:02:40|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1732024980000|2024-11-19 14:03:00|||||||||4
1732025010000|2024-11-19 14:03:30|||||||||3
1732025030000|2024-11-19 14:03:50|||||||||1
1732025040000|2024-11-19 14:04:00|||||||||4
1732025050000|2024-11-19 14:04:10|||||||||2
1732025060000|2024-11-19 14:04:20|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|23
1732025070000|2024-11-19 14:04:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1732025080000|2024-11-19 14:04:40|||||||||1
1732025090000|2024-11-19 14:04:50|||||||||1
1732025100000|2024-11-19 14:05:00|||||||||2
1732025110000|2024-11-19 14:05:10|||||||||13
1732025120000|2024-11-19 14:05:20|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|27
1732025130000|2024-11-19 14:05:30|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|37
1732025140000|2024-11-19 14:05:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1732025180000|2024-11-19 14:06:20|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|118
1732025190000|2024-11-19 14:06:30|||||||||32
1732025200000|2024-11-19 14:06:40|||||||||18
1732025210000|2024-11-19 14:06:50|18.52|18.44|18.32|18.24|18.52|18.44|18.32|18.24|93
1732025220000|2024-11-19 14:07:00|18.35|18.27|18.32|18.24|18.37|18.29|18.32|18.24|66
1732025230000|2024-11-19 14:07:10|18.33|18.25|18.28|18.2|18.37|18.29|18.28|18.2|13
1732025240000|2024-11-19 14:07:20|18.32|18.24|18.32|18.24|18.33|18.25|18.28|18.2|51
1732025250000|2024-11-19 14:07:30|18.3|18.22|18.23|18.15|18.32|18.24|18.23|18.15|13
1732025260000|2024-11-19 14:07:40|18.18|18.1|18.18|18.1|18.23|18.15|18.13|18.05|82
1732025270000|2024-11-19 14:07:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|1
1732025280000|2024-11-19 14:08:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1732025290000|2024-11-19 14:08:10|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|27
1732025300000|2024-11-19 14:08:20|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|11
1732025310000|2024-11-19 14:08:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732025320000|2024-11-19 14:08:40|18.13|18.05|18.13|18.05|18.18|18.1|18.13|18.05|15
1732025340000|2024-11-19 14:09:00|18.08|18|18.13|18.05|18.13|18.05|18.08|18|68
1732025350000|2024-11-19 14:09:10|18.08|18|18.13|18.05|18.13|18.05|18.08|18|50
1732025360000|2024-11-19 14:09:20|18.1|18.02|18.13|18.05|18.13|18.05|18.08|18|7
1732025370000|2024-11-19 14:09:30|||||||||72
1732025380000|2024-11-19 14:09:40|||||||||8
1732025410000|2024-11-19 14:10:10|||||||||5
1732025420000|2024-11-19 14:10:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|68
1732025430000|2024-11-19 14:10:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1732025440000|2024-11-19 14:10:40|||||||||6
1732025450000|2024-11-19 14:10:50|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|13
1732025460000|2024-11-19 14:11:00|||||||||8
1732025470000|2024-11-19 14:11:10|||||||||12
1732025480000|2024-11-19 14:11:20|||||||||2
1732025490000|2024-11-19 14:11:30|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|37
1732025500000|2024-11-19 14:11:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1732025520000|2024-11-19 14:12:00|||||||||5
1732025530000|2024-11-19 14:12:10|||||||||5
1732025540000|2024-11-19 14:12:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|32
1732025550000|2024-11-19 14:12:30|||||||||2
1732025560000|2024-11-19 14:12:40|||||||||19
1732025570000|2024-11-19 14:12:50|||||||||4
1732025610000|2024-11-19 14:13:30|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|55
1732025620000|2024-11-19 14:13:40|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|55
1732025630000|2024-11-19 14:13:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1732025650000|2024-11-19 14:14:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|22
1732025660000|2024-11-19 14:14:20|||||||||3
1732025670000|2024-11-19 14:14:30|||||||||14
1732025680000|2024-11-19 14:14:40|||||||||1
1732025690000|2024-11-19 14:14:50|||||||||50
1732025700000|2024-11-19 14:15:00|||||||||51
1732025710000|2024-11-19 14:15:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|4
1732025720000|2024-11-19 14:15:20|||||||||57
1732025740000|2024-11-19 14:15:40|||||||||11
1732025750000|2024-11-19 14:15:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|85
1732025760000|2024-11-19 14:16:00|||||||||3
1732025770000|2024-11-19 14:16:10|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|33
1732025780000|2024-11-19 14:16:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732025790000|2024-11-19 14:16:30|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|7
1732025800000|2024-11-19 14:16:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|24
1732025810000|2024-11-19 14:16:50|||||||||49
1732025820000|2024-11-19 14:17:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|34
1732025830000|2024-11-19 14:17:10|||||||||39
1732025850000|2024-11-19 14:17:30|||||||||5
1732025860000|2024-11-19 14:17:40|||||||||5
1732025870000|2024-11-19 14:17:50|||||||||5
1732025890000|2024-11-19 14:18:10|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|23
1732025910000|2024-11-19 14:18:30|||||||||12
1732025930000|2024-11-19 14:18:50|||||||||52
1732025940000|2024-11-19 14:19:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|9
1732025950000|2024-11-19 14:19:10|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|3
1732025960000|2024-11-19 14:19:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|21
1732025970000|2024-11-19 14:19:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|15
1732025980000|2024-11-19 14:19:40|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|89
1732025990000|2024-11-19 14:19:50|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|2
1732026000000|2024-11-19 14:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|15
1732026010000|2024-11-19 14:20:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|47
1732026030000|2024-11-19 14:20:30|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|18
1732026040000|2024-11-19 14:20:40|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|16
1732026050000|2024-11-19 14:20:50|||||||||15
1732026070000|2024-11-19 14:21:10|||||||||4
1732026080000|2024-11-19 14:21:20|||||||||11
1732026110000|2024-11-19 14:21:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|104
1732026120000|2024-11-19 14:22:00|||||||||4
1732026150000|2024-11-19 14:22:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|90
1732026190000|2024-11-19 14:23:10|||||||||4
1732026200000|2024-11-19 14:23:20|18.18|18.1|18.18|18.1|18.18|18.1|18.13|18.05|77
1732026210000|2024-11-19 14:23:30|||||||||1
1732026230000|2024-11-19 14:23:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|58
1732026240000|2024-11-19 14:24:00|||||||||26
1732026250000|2024-11-19 14:24:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|8
1732026260000|2024-11-19 14:24:20|||||||||1
1732026270000|2024-11-19 14:24:30|18.33|18.25|18.3|18.22|18.33|18.25|18.28|18.2|60
1732026280000|2024-11-19 14:24:40|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|32
1732026290000|2024-11-19 14:24:50|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|0
1732026310000|2024-11-19 14:25:10|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|15
1732026320000|2024-11-19 14:25:20|||||||||3
1732026340000|2024-11-19 14:25:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|34
1732026350000|2024-11-19 14:25:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732026360000|2024-11-19 14:26:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|9
1732026370000|2024-11-19 14:26:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|17
1732026390000|2024-11-19 14:26:30|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|17
1732026400000|2024-11-19 14:26:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|17
1732026410000|2024-11-19 14:26:50|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|0
1732026420000|2024-11-19 14:27:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1732026440000|2024-11-19 14:27:20|||||||||3
1732026460000|2024-11-19 14:27:40|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|53
1732026470000|2024-11-19 14:27:50|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|0
1732026490000|2024-11-19 14:28:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|4
1732026500000|2024-11-19 14:28:20|||||||||8
1732026510000|2024-11-19 14:28:30|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|12
1732026530000|2024-11-19 14:28:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1732026550000|2024-11-19 14:29:10|||||||||2
1732026560000|2024-11-19 14:29:20|||||||||14
1732026570000|2024-11-19 14:29:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|1
1732026580000|2024-11-19 14:29:40|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|1
1732026600000|2024-11-19 14:30:00|||||||||33
1732026610000|2024-11-19 14:30:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|17
1732026620000|2024-11-19 14:30:20|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|20
1732026630000|2024-11-19 14:30:30|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|1
1732026640000|2024-11-19 14:30:40|||||||||4
1732026660000|2024-11-19 14:31:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|14
1732026670000|2024-11-19 14:31:10|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|4
1732026680000|2024-11-19 14:31:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|101
1732026690000|2024-11-19 14:31:30|||||||||1
1732026710000|2024-11-19 14:31:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|10
1732026720000|2024-11-19 14:32:00|18.08|18|18.08|18|18.08|18|18.08|18|24
1732026730000|2024-11-19 14:32:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|37
1732026740000|2024-11-19 14:32:20|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|9
1732026750000|2024-11-19 14:32:30|18.08|18|18.08|18|18.08|18|18.08|18|14
1732026760000|2024-11-19 14:32:40|18.1|18.02|18.13|18.05|18.13|18.05|18.08|18|3
1732026780000|2024-11-19 14:33:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|29
1732026790000|2024-11-19 14:33:10|||||||||16
1732026810000|2024-11-19 14:33:30|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|10
1732026820000|2024-11-19 14:33:40|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|45
1732026830000|2024-11-19 14:33:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|2
1732026840000|2024-11-19 14:34:00|||||||||45
1732026850000|2024-11-19 14:34:10|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|29
1732026860000|2024-11-19 14:34:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|34
1732026870000|2024-11-19 14:34:30|||||||||25
1732026880000|2024-11-19 14:34:40|18.18|18.1|18.18|18.1|18.18|18.1|18.13|18.05|4
1732026890000|2024-11-19 14:34:50|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|6
1732026900000|2024-11-19 14:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|187
1732026910000|2024-11-19 14:35:10|||||||||3
1732026920000|2024-11-19 14:35:20|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|129
1732026930000|2024-11-19 14:35:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|9
1732026940000|2024-11-19 14:35:40|18.18|18.1|18.18|18.1|18.23|18.15|18.18|18.1|10
1732026950000|2024-11-19 14:35:50|||||||||2
1732026960000|2024-11-19 14:36:00|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|7
1732026970000|2024-11-19 14:36:10|||||||||4
1732026980000|2024-11-19 14:36:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|21
1732026990000|2024-11-19 14:36:30|||||||||10
1732027000000|2024-11-19 14:36:40|18.08|18|18.08|18|18.08|18|18.08|18|26
1732027010000|2024-11-19 14:36:50|||||||||4
1732027020000|2024-11-19 14:37:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|7
1732027030000|2024-11-19 14:37:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|42
1732027040000|2024-11-19 14:37:20|||||||||3
1732027060000|2024-11-19 14:37:40|18.08|18|18.08|18|18.08|18|18.08|18|76
1732027070000|2024-11-19 14:37:50|||||||||3
1732027080000|2024-11-19 14:38:00|||||||||2
1732027110000|2024-11-19 14:38:30|18.13|18.05|18.08|18|18.13|18.05|18.08|18|33
1732027130000|2024-11-19 14:38:50|||||||||6
1732027160000|2024-11-19 14:39:20|18.03|17.95|18.08|18|18.08|18|18.03|17.95|8
1732027180000|2024-11-19 14:39:40|||||||||50
1732027190000|2024-11-19 14:39:50|||||||||15
1732027200000|2024-11-19 14:40:00|18.1|18.02|18.08|18|18.13|18.05|18.08|18|43
1732027220000|2024-11-19 14:40:20|18.13|18.05|18.13|18.05|18.13|18.05|18.1|18.02|5
1732027230000|2024-11-19 14:40:30|18.08|18|18.08|18|18.13|18.05|18.08|18|7
1732027270000|2024-11-19 14:41:10|18.03|17.95|18.08|18|18.08|18|18.03|17.95|33
1732027280000|2024-11-19 14:41:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|26
1732027290000|2024-11-19 14:41:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|68
1732027300000|2024-11-19 14:41:40|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|10
1732027310000|2024-11-19 14:41:50|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1732027320000|2024-11-19 14:42:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|24
1732027330000|2024-11-19 14:42:10|||||||||2
1732027350000|2024-11-19 14:42:30|||||||||2
1732027360000|2024-11-19 14:42:40|18|17.92|18|17.92|18|17.92|18|17.92|31
1732027370000|2024-11-19 14:42:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1732027380000|2024-11-19 14:43:00|||||||||12
1732027390000|2024-11-19 14:43:10|||||||||8
1732027400000|2024-11-19 14:43:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|2
1732027410000|2024-11-19 14:43:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1732027420000|2024-11-19 14:43:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|18
1732027430000|2024-11-19 14:43:50|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|14
1732027440000|2024-11-19 14:44:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|13
1732027450000|2024-11-19 14:44:10|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|21
1732027490000|2024-11-19 14:44:50|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|9
1732027500000|2024-11-19 14:45:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1732027510000|2024-11-19 14:45:10|||||||||3
1732027520000|2024-11-19 14:45:20|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|70
1732027530000|2024-11-19 14:45:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|96
1732027540000|2024-11-19 14:45:40|18.08|18|18.08|18|18.08|18|18.08|18|6
1732027560000|2024-11-19 14:46:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|18
1732027570000|2024-11-19 14:46:10|||||||||4
1732027610000|2024-11-19 14:46:50|18.08|18|18.08|18|18.08|18|18.08|18|29
1732027630000|2024-11-19 14:47:10|||||||||5
1732027640000|2024-11-19 14:47:20|18.13|18.05|18.23|18.15|18.23|18.15|18.13|18.05|112
1732027650000|2024-11-19 14:47:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|19
1732027660000|2024-11-19 14:47:40|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|41
1732027670000|2024-11-19 14:47:50|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|3
1732027680000|2024-11-19 14:48:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|24
1732027710000|2024-11-19 14:48:30|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|72
1732027720000|2024-11-19 14:48:40|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|20
1732027730000|2024-11-19 14:48:50|18.23|18.15|18.23|18.15|18.28|18.2|18.23|18.15|79
1732027740000|2024-11-19 14:49:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|52
1732027750000|2024-11-19 14:49:10|||||||||50
1732027760000|2024-11-19 14:49:20|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|20
1732027780000|2024-11-19 14:49:40|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|8
1732027790000|2024-11-19 14:49:50|||||||||5
1732027800000|2024-11-19 14:50:00|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|46
1732027810000|2024-11-19 14:50:10|||||||||10
1732027820000|2024-11-19 14:50:20|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|165
1732027830000|2024-11-19 14:50:30|||||||||4
1732027840000|2024-11-19 14:50:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|110
1732027850000|2024-11-19 14:50:50|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|41
1732027860000|2024-11-19 14:51:00|18.43|18.35|18.43|18.35|18.43|18.35|18.38|18.3|51
1732027870000|2024-11-19 14:51:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|25
1732027880000|2024-11-19 14:51:20|18.35|18.27|18.28|18.2|18.35|18.27|18.28|18.2|32
1732027890000|2024-11-19 14:51:30|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|67
1732027900000|2024-11-19 14:51:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|37
1732027910000|2024-11-19 14:51:50|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|109
1732027920000|2024-11-19 14:52:00|||||||||259
1732027930000|2024-11-19 14:52:10|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|24
1732027940000|2024-11-19 14:52:20|||||||||18
1732027950000|2024-11-19 14:52:30|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|10
1732027960000|2024-11-19 14:52:40|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|48
1732027990000|2024-11-19 14:53:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|14
1732028000000|2024-11-19 14:53:20|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|3
1732028010000|2024-11-19 14:53:30|||||||||1
1732028030000|2024-11-19 14:53:50|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|148
1732028050000|2024-11-19 14:54:10|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|74
1732028060000|2024-11-19 14:54:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|14
1732028070000|2024-11-19 14:54:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|84
1732028080000|2024-11-19 14:54:40|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|27
1732028090000|2024-11-19 14:54:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|7
1732028100000|2024-11-19 14:55:00|||||||||18
1732028110000|2024-11-19 14:55:10|18.38|18.3|18.38|18.3|18.43|18.35|18.38|18.3|161
1732028120000|2024-11-19 14:55:20|||||||||50
1732028130000|2024-11-19 14:55:30|||||||||78
1732028140000|2024-11-19 14:55:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|18
1732028170000|2024-11-19 14:56:10|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|68
1732028180000|2024-11-19 14:56:20|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|41
1732028190000|2024-11-19 14:56:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|15
1732028200000|2024-11-19 14:56:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1732028210000|2024-11-19 14:56:50|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|2
1732028220000|2024-11-19 14:57:00|||||||||5
1732028230000|2024-11-19 14:57:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1732028250000|2024-11-19 14:57:30|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|11
1732028260000|2024-11-19 14:57:40|||||||||50
1732028270000|2024-11-19 14:57:50|||||||||50
1732028280000|2024-11-19 14:58:00|||||||||1
1732028290000|2024-11-19 14:58:10|||||||||18
1732028310000|2024-11-19 14:58:30|||||||||6
1732028320000|2024-11-19 14:58:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1732028330000|2024-11-19 14:58:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|3
1732028340000|2024-11-19 14:59:00|||||||||13
1732028360000|2024-11-19 14:59:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|5
1732028370000|2024-11-19 14:59:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|11
1732028390000|2024-11-19 14:59:50|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|17
1732028400000|2024-11-19 15:00:00|18.35|18.27|18.48|18.4|18.48|18.4|18.33|18.25|127
1732028410000|2024-11-19 15:00:10|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|51
1732028420000|2024-11-19 15:00:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|16
1732028430000|2024-11-19 15:00:30|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|50
1732028440000|2024-11-19 15:00:40|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|19
1732028450000|2024-11-19 15:00:50|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|30
1732028460000|2024-11-19 15:01:00|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|76
1732028470000|2024-11-19 15:01:10|18.43|18.35|18.43|18.35|18.43|18.35|18.38|18.3|104
1732028480000|2024-11-19 15:01:20|18.38|18.3|18.38|18.3|18.43|18.35|18.38|18.3|69
1732028500000|2024-11-19 15:01:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|28
1732028510000|2024-11-19 15:01:50|||||||||15
1732028520000|2024-11-19 15:02:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|39
1732028530000|2024-11-19 15:02:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1732028540000|2024-11-19 15:02:20|||||||||1
1732028550000|2024-11-19 15:02:30|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|24
1732028560000|2024-11-19 15:02:40|18.45|18.37|18.48|18.4|18.53|18.45|18.45|18.37|22
1732028570000|2024-11-19 15:02:50|||||||||10
1732028590000|2024-11-19 15:03:10|18.43|18.35|18.43|18.35|18.48|18.4|18.43|18.35|164
1732028600000|2024-11-19 15:03:20|18.48|18.4|18.45|18.37|18.48|18.4|18.43|18.35|11
1732028610000|2024-11-19 15:03:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1732028620000|2024-11-19 15:03:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|16
1732028630000|2024-11-19 15:03:50|18.33|18.25|18.33|18.25|18.38|18.3|18.33|18.25|17
1732028640000|2024-11-19 15:04:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|28
1732028650000|2024-11-19 15:04:10|||||||||1
1732028660000|2024-11-19 15:04:20|18.28|18.2|18.28|18.2|18.33|18.25|18.28|18.2|16
1732028670000|2024-11-19 15:04:30|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|10
1732028680000|2024-11-19 15:04:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|22
1732028700000|2024-11-19 15:05:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|28
1732028710000|2024-11-19 15:05:10|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|25
1732028720000|2024-11-19 15:05:20|||||||||1
1732028740000|2024-11-19 15:05:40|||||||||4
1732028750000|2024-11-19 15:05:50|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|197
1732028770000|2024-11-19 15:06:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|35
1732028780000|2024-11-19 15:06:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|12
1732028790000|2024-11-19 15:06:30|||||||||9
1732028800000|2024-11-19 15:06:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|16
1732028810000|2024-11-19 15:06:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|27
1732028820000|2024-11-19 15:07:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|46
1732028830000|2024-11-19 15:07:10|||||||||1
1732028850000|2024-11-19 15:07:30|||||||||5
1732028870000|2024-11-19 15:07:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|114
1732028880000|2024-11-19 15:08:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|36
1732028890000|2024-11-19 15:08:10|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|7
1732028900000|2024-11-19 15:08:20|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|12
1732028910000|2024-11-19 15:08:30|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|8
1732028920000|2024-11-19 15:08:40|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|24
1732028930000|2024-11-19 15:08:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1732028940000|2024-11-19 15:09:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1732028960000|2024-11-19 15:09:20|||||||||18
1732028980000|2024-11-19 15:09:40|||||||||3
1732028990000|2024-11-19 15:09:50|||||||||7
1732029000000|2024-11-19 15:10:00|||||||||1
1732029010000|2024-11-19 15:10:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|152
1732029020000|2024-11-19 15:10:20|||||||||1
1732029040000|2024-11-19 15:10:40|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|52
1732029050000|2024-11-19 15:10:50|18.28|18.2|18.28|18.2|18.33|18.25|18.28|18.2|58
1732029060000|2024-11-19 15:11:00|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|5
1732029070000|2024-11-19 15:11:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1732029080000|2024-11-19 15:11:20|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|7
1732029090000|2024-11-19 15:11:30|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|0
1732029100000|2024-11-19 15:11:40|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|16
1732029110000|2024-11-19 15:11:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|107
1732029120000|2024-11-19 15:12:00|||||||||3
1732029130000|2024-11-19 15:12:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1732029140000|2024-11-19 15:12:20|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|13
1732029150000|2024-11-19 15:12:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|15
1732029160000|2024-11-19 15:12:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1732029170000|2024-11-19 15:12:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|240
1732029180000|2024-11-19 15:13:00|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|23
1732029190000|2024-11-19 15:13:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|70
1732029210000|2024-11-19 15:13:30|||||||||13
1732029220000|2024-11-19 15:13:40|||||||||13
1732029230000|2024-11-19 15:13:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|18
1732029240000|2024-11-19 15:14:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|7
1732029250000|2024-11-19 15:14:10|||||||||4
1732029260000|2024-11-19 15:14:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|38
1732029280000|2024-11-19 15:14:40|||||||||3
1732029290000|2024-11-19 15:14:50|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|8
1732029300000|2024-11-19 15:15:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|135
1732029320000|2024-11-19 15:15:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|20
1732029330000|2024-11-19 15:15:30|18.48|18.4|18.48|18.4|18.48|18.4|18.43|18.35|8
1732029340000|2024-11-19 15:15:40|||||||||22
1732029350000|2024-11-19 15:15:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|49
1732029360000|2024-11-19 15:16:00|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|2
1732029380000|2024-11-19 15:16:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|135
1732029410000|2024-11-19 15:16:50|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|32
1732029420000|2024-11-19 15:17:00|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|13
1732029430000|2024-11-19 15:17:10|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|8
1732029450000|2024-11-19 15:17:30|||||||||5
1732029460000|2024-11-19 15:17:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|113
1732029470000|2024-11-19 15:17:50|||||||||1
1732029480000|2024-11-19 15:18:00|||||||||1
1732029490000|2024-11-19 15:18:10|||||||||5
1732029500000|2024-11-19 15:18:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|84
1732029510000|2024-11-19 15:18:30|||||||||47
1732029530000|2024-11-19 15:18:50|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|18
1732029540000|2024-11-19 15:19:00|18.23|18.15|18.25|18.17|18.28|18.2|18.23|18.15|31
1732029550000|2024-11-19 15:19:10|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|4
1732029560000|2024-11-19 15:19:20|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|5
1732029580000|2024-11-19 15:19:40|||||||||3
1732029590000|2024-11-19 15:19:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732029600000|2024-11-19 15:20:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1732029610000|2024-11-19 15:20:10|||||||||24
1732029620000|2024-11-19 15:20:20|||||||||3
1732029650000|2024-11-19 15:20:50|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|95
1732029670000|2024-11-19 15:21:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|7
1732029680000|2024-11-19 15:21:20|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|13
1732029690000|2024-11-19 15:21:30|18.28|18.2|18.3|18.22|18.33|18.25|18.28|18.2|23
1732029700000|2024-11-19 15:21:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732029710000|2024-11-19 15:21:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1732029720000|2024-11-19 15:22:00|18.35|18.27|18.35|18.27|18.38|18.3|18.33|18.25|34
1732029730000|2024-11-19 15:22:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1732029740000|2024-11-19 15:22:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|45
1732029750000|2024-11-19 15:22:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1732029760000|2024-11-19 15:22:40|||||||||4
1732029770000|2024-11-19 15:22:50|||||||||5
1732029780000|2024-11-19 15:23:00|18.38|18.3|18.38|18.3|18.38|18.3|18.33|18.25|38
1732029790000|2024-11-19 15:23:10|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|14
1732029800000|2024-11-19 15:23:20|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|18
1732029810000|2024-11-19 15:23:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|10
1732029820000|2024-11-19 15:23:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|18
1732029830000|2024-11-19 15:23:50|||||||||3
1732029850000|2024-11-19 15:24:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|22
1732029860000|2024-11-19 15:24:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1732029880000|2024-11-19 15:24:40|||||||||1
1732029890000|2024-11-19 15:24:50|||||||||9
1732029900000|2024-11-19 15:25:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|60
1732029940000|2024-11-19 15:25:40|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|121
1732029950000|2024-11-19 15:25:50|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|5
1732029960000|2024-11-19 15:26:00|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|2
1732029990000|2024-11-19 15:26:30|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|46
1732030010000|2024-11-19 15:26:50|||||||||142
1732030020000|2024-11-19 15:27:00|||||||||12
1732030050000|2024-11-19 15:27:30|||||||||1
1732030080000|2024-11-19 15:28:00|||||||||1
1732030090000|2024-11-19 15:28:10|||||||||6
1732030100000|2024-11-19 15:28:20|||||||||7
1732030110000|2024-11-19 15:28:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1732030120000|2024-11-19 15:28:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|48
1732030130000|2024-11-19 15:28:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|28
1732030140000|2024-11-19 15:29:00|18.18|18.1|18.18|18.1|18.23|18.15|18.18|18.1|119
1732030150000|2024-11-19 15:29:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|34
1732030160000|2024-11-19 15:29:20|||||||||2
1732030170000|2024-11-19 15:29:30|||||||||2
1732030190000|2024-11-19 15:29:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|24
1732030200000|2024-11-19 15:30:00|||||||||9
1732030210000|2024-11-19 15:30:10|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|136
1732030220000|2024-11-19 15:30:20|||||||||21
1732030240000|2024-11-19 15:30:40|||||||||5
1732030250000|2024-11-19 15:30:50|||||||||12
1732030260000|2024-11-19 15:31:00|||||||||6
1732030270000|2024-11-19 15:31:10|||||||||29
1732030280000|2024-11-19 15:31:20|||||||||6
1732030290000|2024-11-19 15:31:30|||||||||1
1732030300000|2024-11-19 15:31:40|||||||||20
1732030310000|2024-11-19 15:31:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|31
1732030320000|2024-11-19 15:32:00|||||||||2
1732030330000|2024-11-19 15:32:10|||||||||6
1732030340000|2024-11-19 15:32:20|||||||||7
1732030350000|2024-11-19 15:32:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|34
1732030360000|2024-11-19 15:32:40|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|14
1732030370000|2024-11-19 15:32:50|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|13
1732030380000|2024-11-19 15:33:00|18.15|18.07|18.13|18.05|18.18|18.1|18.13|18.05|45
1732030390000|2024-11-19 15:33:10|||||||||7
1732030400000|2024-11-19 15:33:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|22
1732030440000|2024-11-19 15:34:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|49
1732030450000|2024-11-19 15:34:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|7
1732030460000|2024-11-19 15:34:20|||||||||8
1732030470000|2024-11-19 15:34:30|||||||||4
1732030490000|2024-11-19 15:34:50|18.08|18|18.08|18|18.08|18|18.08|18|79
1732030500000|2024-11-19 15:35:00|||||||||2
1732030520000|2024-11-19 15:35:20|||||||||197
1732030550000|2024-11-19 15:35:50|||||||||7
1732030560000|2024-11-19 15:36:00|||||||||4
1732030600000|2024-11-19 15:36:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|12
1732030610000|2024-11-19 15:36:50|||||||||1
1732030650000|2024-11-19 15:37:30|18.08|18|18.08|18|18.08|18|18.08|18|41
1732030660000|2024-11-19 15:37:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|25
1732030680000|2024-11-19 15:38:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|95
1732030690000|2024-11-19 15:38:10|||||||||1
1732030700000|2024-11-19 15:38:20|18|17.92|18.03|17.95|18.03|17.95|18|17.92|2
1732030710000|2024-11-19 15:38:30|18|17.92|18.03|17.95|18.03|17.95|17.98|17.9|48
1732030720000|2024-11-19 15:38:40|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|176
1732030730000|2024-11-19 15:38:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|124
1732030740000|2024-11-19 15:39:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|232
1732030750000|2024-11-19 15:39:10|||||||||1
1732030780000|2024-11-19 15:39:40|||||||||4
1732030790000|2024-11-19 15:39:50|||||||||13
1732030800000|2024-11-19 15:40:00|||||||||1
1732030810000|2024-11-19 15:40:10|||||||||15
1732030830000|2024-11-19 15:40:30|||||||||13
1732030840000|2024-11-19 15:40:40|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|426
1732030850000|2024-11-19 15:40:50|||||||||3
1732030860000|2024-11-19 15:41:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|74
1732030870000|2024-11-19 15:41:10|||||||||2
1732030880000|2024-11-19 15:41:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|14
1732030890000|2024-11-19 15:41:30|||||||||22
1732030900000|2024-11-19 15:41:40|17.98|17.9|17.98|17.9|18.03|17.95|17.98|17.9|92
1732030910000|2024-11-19 15:41:50|||||||||18
1732030920000|2024-11-19 15:42:00|||||||||14
1732030930000|2024-11-19 15:42:10|||||||||3
1732030940000|2024-11-19 15:42:20|||||||||3
1732030950000|2024-11-19 15:42:30|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|80
1732030970000|2024-11-19 15:42:50|||||||||2
1732031010000|2024-11-19 15:43:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|38
1732031020000|2024-11-19 15:43:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|12
1732031030000|2024-11-19 15:43:50|||||||||3
1732031040000|2024-11-19 15:44:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|44
1732031070000|2024-11-19 15:44:30|||||||||14
1732031080000|2024-11-19 15:44:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|9
1732031090000|2024-11-19 15:44:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|12
1732031100000|2024-11-19 15:45:00|||||||||20
1732031110000|2024-11-19 15:45:10|||||||||6
1732031120000|2024-11-19 15:45:20|||||||||4
1732031130000|2024-11-19 15:45:30|||||||||1
1732031150000|2024-11-19 15:45:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|233
1732031160000|2024-11-19 15:46:00|||||||||3
1732031180000|2024-11-19 15:46:20|||||||||7
1732031200000|2024-11-19 15:46:40|18.08|18|18.08|18|18.08|18|18.08|18|98
1732031210000|2024-11-19 15:46:50|||||||||4
1732031220000|2024-11-19 15:47:00|||||||||3
1732031230000|2024-11-19 15:47:10|||||||||3
1732031240000|2024-11-19 15:47:20|||||||||3
1732031250000|2024-11-19 15:47:30|||||||||1
1732031260000|2024-11-19 15:47:40|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|113
1732031280000|2024-11-19 15:48:00|||||||||2
1732031300000|2024-11-19 15:48:20|||||||||4
1732031310000|2024-11-19 15:48:30|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|83
1732031320000|2024-11-19 15:48:40|||||||||1
1732031340000|2024-11-19 15:49:00|||||||||1
1732031350000|2024-11-19 15:49:10|||||||||44
1732031360000|2024-11-19 15:49:20|||||||||126
1732031370000|2024-11-19 15:49:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|15
1732031380000|2024-11-19 15:49:40|||||||||1
1732031390000|2024-11-19 15:49:50|||||||||1
1732031410000|2024-11-19 15:50:10|||||||||1
1732031420000|2024-11-19 15:50:20|||||||||6
1732031430000|2024-11-19 15:50:30|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|55
1732031440000|2024-11-19 15:50:40|||||||||7
1732031450000|2024-11-19 15:50:50|||||||||1
1732031460000|2024-11-19 15:51:00|||||||||1
1732031470000|2024-11-19 15:51:10|||||||||2
1732031480000|2024-11-19 15:51:20|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|39
1732031490000|2024-11-19 15:51:30|||||||||1
1732031510000|2024-11-19 15:51:50|||||||||1
1732031530000|2024-11-19 15:52:10|||||||||9
1732031550000|2024-11-19 15:52:30|||||||||1
1732031570000|2024-11-19 15:52:50|||||||||5
1732031580000|2024-11-19 15:53:00|||||||||1
1732031590000|2024-11-19 15:53:10|||||||||50
1732031600000|2024-11-19 15:53:20|||||||||12
1732031620000|2024-11-19 15:53:40|17.96|17.88|18.03|17.95|18.03|17.95|17.96|17.88|221
1732031630000|2024-11-19 15:53:50|18.08|18|18.08|18|18.08|18|18.08|18|55
1732031640000|2024-11-19 15:54:00|18.11|18.03|18.13|18.05|18.13|18.05|18.08|18|70
1732031650000|2024-11-19 15:54:10|||||||||39
1732031660000|2024-11-19 15:54:20|||||||||4
1732031670000|2024-11-19 15:54:30|||||||||60
1732031680000|2024-11-19 15:54:40|||||||||43
1732031690000|2024-11-19 15:54:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|68
1732031700000|2024-11-19 15:55:00|||||||||32
1732031710000|2024-11-19 15:55:10|||||||||11
1732031720000|2024-11-19 15:55:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|84
1732031730000|2024-11-19 15:55:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|89
1732031740000|2024-11-19 15:55:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|50
1732031750000|2024-11-19 15:55:50|||||||||2
1732031760000|2024-11-19 15:56:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|55
1732031770000|2024-11-19 15:56:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|43
1732031780000|2024-11-19 15:56:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|140
1732031790000|2024-11-19 15:56:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|23
1732031800000|2024-11-19 15:56:40|||||||||11
1732031810000|2024-11-19 15:56:50|||||||||50
1732031820000|2024-11-19 15:57:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|10
1732031830000|2024-11-19 15:57:10|18.21|18.13|18.18|18.1|18.23|18.15|18.18|18.1|111
1732031840000|2024-11-19 15:57:20|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|70
1732031850000|2024-11-19 15:57:30|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|12
1732031860000|2024-11-19 15:57:40|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|55
1732031870000|2024-11-19 15:57:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|55
1732031880000|2024-11-19 15:58:00|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|38
1732031890000|2024-11-19 15:58:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|41
1732031900000|2024-11-19 15:58:20|||||||||9
1732031910000|2024-11-19 15:58:30|||||||||78
1732031920000|2024-11-19 15:58:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|40
1732031930000|2024-11-19 15:58:50|||||||||1
1732031940000|2024-11-19 15:59:00|||||||||43
1732031950000|2024-11-19 15:59:10|||||||||36
1732031960000|2024-11-19 15:59:20|||||||||46
1732031970000|2024-11-19 15:59:30|||||||||3
1732031980000|2024-11-19 15:59:40|||||||||43
1732031990000|2024-11-19 15:59:50|||||||||118
1732032000000|2024-11-19 16:00:00|||||||||55
1732032010000|2024-11-19 16:00:10|||||||||29
1732032020000|2024-11-19 16:00:20|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|50
1732032030000|2024-11-19 16:00:30|||||||||91
1732032040000|2024-11-19 16:00:40|||||||||34
1732032050000|2024-11-19 16:00:50|||||||||12
1732032060000|2024-11-19 16:01:00|||||||||56
1732032070000|2024-11-19 16:01:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|22
1732032080000|2024-11-19 16:01:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|50
1732032090000|2024-11-19 16:01:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|47
1732032100000|2024-11-19 16:01:40|||||||||163
1732032110000|2024-11-19 16:01:50|||||||||57
1732032120000|2024-11-19 16:02:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|200
1732032130000|2024-11-19 16:02:10|||||||||3
1732032140000|2024-11-19 16:02:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|87
1732032150000|2024-11-19 16:02:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|52
1732032160000|2024-11-19 16:02:40|||||||||26
1732032170000|2024-11-19 16:02:50|||||||||65
1732032180000|2024-11-19 16:03:00|18.41|18.33|18.38|18.3|18.41|18.33|18.36|18.28|198
1732032190000|2024-11-19 16:03:10|||||||||5
1732032200000|2024-11-19 16:03:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|85
1732032210000|2024-11-19 16:03:30|||||||||15
1732032220000|2024-11-19 16:03:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|30
1732032230000|2024-11-19 16:03:50|||||||||86
1732032240000|2024-11-19 16:04:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|223
1732032250000|2024-11-19 16:04:10|||||||||26
1732032260000|2024-11-19 16:04:20|||||||||1
1732032270000|2024-11-19 16:04:30|||||||||151
1732032280000|2024-11-19 16:04:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|276
1732032290000|2024-11-19 16:04:50|||||||||87
1732032300000|2024-11-19 16:05:00|||||||||13
1732032310000|2024-11-19 16:05:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1732032320000|2024-11-19 16:05:20|||||||||11
1732032330000|2024-11-19 16:05:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|57
1732032350000|2024-11-19 16:05:50|||||||||3
1732032370000|2024-11-19 16:06:10|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|54
1732032380000|2024-11-19 16:06:20|||||||||2
1732032390000|2024-11-19 16:06:30|||||||||5
1732032400000|2024-11-19 16:06:40|||||||||25
1732032410000|2024-11-19 16:06:50|||||||||5
1732032420000|2024-11-19 16:07:00|||||||||92
1732032430000|2024-11-19 16:07:10|18.31|18.23|18.28|18.2|18.33|18.25|18.28|18.2|9
1732032440000|2024-11-19 16:07:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|26
1732032450000|2024-11-19 16:07:30|18.28|18.2|18.28|18.2|18.33|18.25|18.28|18.2|45
1732032460000|2024-11-19 16:07:40|||||||||1
1732032470000|2024-11-19 16:07:50|||||||||24
1732032480000|2024-11-19 16:08:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|35
1732032490000|2024-11-19 16:08:10|||||||||25
1732032500000|2024-11-19 16:08:20|||||||||19
1732032510000|2024-11-19 16:08:30|||||||||6
1732032520000|2024-11-19 16:08:40|18.36|18.28|18.33|18.25|18.38|18.3|18.33|18.25|90
1732032530000|2024-11-19 16:08:50|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|16
1732032540000|2024-11-19 16:09:00|||||||||31
1732032550000|2024-11-19 16:09:10|||||||||6
1732032560000|2024-11-19 16:09:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1732032570000|2024-11-19 16:09:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|151
1732032580000|2024-11-19 16:09:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|197
1732032590000|2024-11-19 16:09:50|||||||||42
1732032600000|2024-11-19 16:10:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|48
1732032610000|2024-11-19 16:10:10|||||||||30
1732032620000|2024-11-19 16:10:20|||||||||5
1732032630000|2024-11-19 16:10:30|||||||||26
1732032640000|2024-11-19 16:10:40|||||||||18
1732032650000|2024-11-19 16:10:50|||||||||6
1732032660000|2024-11-19 16:11:00|||||||||32
1732032670000|2024-11-19 16:11:10|||||||||15
1732032680000|2024-11-19 16:11:20|||||||||24
1732032690000|2024-11-19 16:11:30|||||||||23
1732032700000|2024-11-19 16:11:40|||||||||254
1732032710000|2024-11-19 16:11:50|||||||||55
1732032720000|2024-11-19 16:12:00|||||||||23
1732032730000|2024-11-19 16:12:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|203
1732032740000|2024-11-19 16:12:20|||||||||44
1732032750000|2024-11-19 16:12:30|||||||||3
1732032760000|2024-11-19 16:12:40|||||||||23
1732032770000|2024-11-19 16:12:50|||||||||32
1732032780000|2024-11-19 16:13:00|||||||||40
1732032790000|2024-11-19 16:13:10|||||||||25
1732032800000|2024-11-19 16:13:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|227
1732032810000|2024-11-19 16:13:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|51
1732032820000|2024-11-19 16:13:40|||||||||30
1732032830000|2024-11-19 16:13:50|||||||||8
1732032840000|2024-11-19 16:14:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|149
1732032850000|2024-11-19 16:14:10|||||||||8
1732032860000|2024-11-19 16:14:20|||||||||36
1732032870000|2024-11-19 16:14:30|||||||||6
1732032880000|2024-11-19 16:14:40|||||||||25
1732032890000|2024-11-19 16:14:50|||||||||3
1732032900000|2024-11-19 16:15:00|||||||||22
1732032910000|2024-11-19 16:15:10|||||||||36
1732032920000|2024-11-19 16:15:20|||||||||15
1732032930000|2024-11-19 16:15:30|||||||||23
1732032940000|2024-11-19 16:15:40|||||||||4
1732032950000|2024-11-19 16:15:50|||||||||21
1732032960000|2024-11-19 16:16:00|||||||||6
1732032970000|2024-11-19 16:16:10|||||||||35
1732032980000|2024-11-19 16:16:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|151
1732033000000|2024-11-19 16:16:40|||||||||6
1732033010000|2024-11-19 16:16:50|||||||||22
1732033020000|2024-11-19 16:17:00|||||||||22
1732033030000|2024-11-19 16:17:10|||||||||2
1732033040000|2024-11-19 16:17:20|||||||||21
1732033050000|2024-11-19 16:17:30|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|179
1732033060000|2024-11-19 16:17:40|18.33|18.25|18.33|18.25|18.38|18.3|18.33|18.25|107
1732033070000|2024-11-19 16:17:50|||||||||13
1732033080000|2024-11-19 16:18:00|||||||||32
1732033090000|2024-11-19 16:18:10|||||||||23
1732033100000|2024-11-19 16:18:20|||||||||23
1732033110000|2024-11-19 16:18:30|||||||||4
1732033120000|2024-11-19 16:18:40|||||||||18
1732033130000|2024-11-19 16:18:50|||||||||20
1732033140000|2024-11-19 16:19:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|34
1732033150000|2024-11-19 16:19:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|44
1732033160000|2024-11-19 16:19:20|||||||||3
1732033170000|2024-11-19 16:19:30|||||||||37
1732033180000|2024-11-19 16:19:40|||||||||22
1732033190000|2024-11-19 16:19:50|||||||||4
1732033200000|2024-11-19 16:20:00|||||||||51
1732033210000|2024-11-19 16:20:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|117
1732033220000|2024-11-19 16:20:20|||||||||31
1732033230000|2024-11-19 16:20:30|||||||||26
1732033240000|2024-11-19 16:20:40|||||||||16
1732033250000|2024-11-19 16:20:50|||||||||42
1732033260000|2024-11-19 16:21:00|||||||||26
1732033270000|2024-11-19 16:21:10|||||||||23
1732033280000|2024-11-19 16:21:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|302
1732033300000|2024-11-19 16:21:40|||||||||18
1732033310000|2024-11-19 16:21:50|||||||||4
1732033320000|2024-11-19 16:22:00|||||||||18
1732033330000|2024-11-19 16:22:10|||||||||218
1732033350000|2024-11-19 16:22:30|||||||||25
1732033360000|2024-11-19 16:22:40|||||||||12
1732033370000|2024-11-19 16:22:50|||||||||117
1732033380000|2024-11-19 16:23:00|||||||||62
1732033390000|2024-11-19 16:23:10|||||||||16
1732033400000|2024-11-19 16:23:20|||||||||21
1732033410000|2024-11-19 16:23:30|||||||||28
1732033420000|2024-11-19 16:23:40|||||||||15
1732033430000|2024-11-19 16:23:50|||||||||18
1732033440000|2024-11-19 16:24:00|||||||||4
1732033450000|2024-11-19 16:24:10|||||||||6
1732033460000|2024-11-19 16:24:20|||||||||21
1732033470000|2024-11-19 16:24:30|||||||||20
1732033480000|2024-11-19 16:24:40|||||||||22
1732033490000|2024-11-19 16:24:50|||||||||4
1732033500000|2024-11-19 16:25:00|||||||||26
1732033510000|2024-11-19 16:25:10|||||||||13
1732033520000|2024-11-19 16:25:20|||||||||18
1732033530000|2024-11-19 16:25:30|||||||||36
1732033540000|2024-11-19 16:25:40|||||||||25
1732033550000|2024-11-19 16:25:50|||||||||83
1732033560000|2024-11-19 16:26:00|||||||||3
1732033570000|2024-11-19 16:26:10|||||||||20
1732033580000|2024-11-19 16:26:20|||||||||183
1732033590000|2024-11-19 16:26:30|||||||||1
1732033600000|2024-11-19 16:26:40|||||||||8
1732033610000|2024-11-19 16:26:50|||||||||39
1732033620000|2024-11-19 16:27:00|||||||||20
1732033640000|2024-11-19 16:27:20|||||||||20
1732033650000|2024-11-19 16:27:30|||||||||6
1732033660000|2024-11-19 16:27:40|||||||||24
1732033670000|2024-11-19 16:27:50|||||||||45
1732033680000|2024-11-19 16:28:00|||||||||163
1732033690000|2024-11-19 16:28:10|||||||||76
1732033700000|2024-11-19 16:28:20|||||||||76
1732033710000|2024-11-19 16:28:30|||||||||82
1732033720000|2024-11-19 16:28:40|||||||||59
1732033730000|2024-11-19 16:28:50|||||||||67
1732033740000|2024-11-19 16:29:00|||||||||163
1732033750000|2024-11-19 16:29:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|65
1732033760000|2024-11-19 16:29:20|||||||||15
1732033770000|2024-11-19 16:29:30|||||||||51
1732033780000|2024-11-19 16:29:40|||||||||15
1732033790000|2024-11-19 16:29:50|||||||||101
1732033800000|2024-11-19 16:30:00|||||||||34
1732033810000|2024-11-19 16:30:10|||||||||47
1732033820000|2024-11-19 16:30:20|||||||||13
1732033830000|2024-11-19 16:30:30|||||||||33
1732033840000|2024-11-19 16:30:40|||||||||8
1732033850000|2024-11-19 16:30:50|||||||||125
1732033860000|2024-11-19 16:31:00|||||||||1
1732033870000|2024-11-19 16:31:10|||||||||208
1732033880000|2024-11-19 16:31:20|||||||||2
1732033890000|2024-11-19 16:31:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|101
1732033900000|2024-11-19 16:31:40|||||||||2
1732033920000|2024-11-19 16:32:00|||||||||4
1732033930000|2024-11-19 16:32:10|||||||||6
1732033950000|2024-11-19 16:32:30|||||||||44
1732033960000|2024-11-19 16:32:40|||||||||2
1732033970000|2024-11-19 16:32:50|||||||||1
1732033980000|2024-11-19 16:33:00|||||||||5
1732034000000|2024-11-19 16:33:20|||||||||52
1732034020000|2024-11-19 16:33:40|||||||||1
1732034030000|2024-11-19 16:33:50|||||||||9
1732034040000|2024-11-19 16:34:00|||||||||11
1732034060000|2024-11-19 16:34:20|||||||||4
1732034070000|2024-11-19 16:34:30|18.25|18.17|18.25|18.17|18.28|18.2|18.25|18.17|175
1732034080000|2024-11-19 16:34:40|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|3
1732034100000|2024-11-19 16:35:00|||||||||3
1732034120000|2024-11-19 16:35:20|||||||||3
1732034140000|2024-11-19 16:35:40|||||||||6
1732034150000|2024-11-19 16:35:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|54
1732034160000|2024-11-19 16:36:00|||||||||2
1732034170000|2024-11-19 16:36:10|||||||||2
1732034180000|2024-11-19 16:36:20|||||||||4
1732034190000|2024-11-19 16:36:30|||||||||28
1732034200000|2024-11-19 16:36:40|||||||||1
1732034210000|2024-11-19 16:36:50|||||||||2
1732034220000|2024-11-19 16:37:00|||||||||2
1732034240000|2024-11-19 16:37:20|||||||||2
1732034250000|2024-11-19 16:37:30|||||||||5
1732034270000|2024-11-19 16:37:50|||||||||1
1732034280000|2024-11-19 16:38:00|||||||||45
1732034290000|2024-11-19 16:38:10|||||||||3
1732034300000|2024-11-19 16:38:20|||||||||10
1732034310000|2024-11-19 16:38:30|||||||||1
1732034330000|2024-11-19 16:38:50|||||||||13
1732034360000|2024-11-19 16:39:20|||||||||2
1732034370000|2024-11-19 16:39:30|||||||||1
1732034380000|2024-11-19 16:39:40|||||||||7
1732034390000|2024-11-19 16:39:50|||||||||2
1732034400000|2024-11-19 16:40:00|||||||||2
1732034410000|2024-11-19 16:40:10|||||||||6
1732034420000|2024-11-19 16:40:20|||||||||2
1732034430000|2024-11-19 16:40:30|||||||||1
1732034440000|2024-11-19 16:40:40|||||||||1
1732034450000|2024-11-19 16:40:50|||||||||2
1732034460000|2024-11-19 16:41:00|||||||||1
1732034470000|2024-11-19 16:41:10|||||||||1
1732034480000|2024-11-19 16:41:20|||||||||9
1732034490000|2024-11-19 16:41:30|||||||||1
1732034500000|2024-11-19 16:41:40|||||||||4
1732034510000|2024-11-19 16:41:50|||||||||102
1732034520000|2024-11-19 16:42:00|||||||||2
1732034530000|2024-11-19 16:42:10|||||||||1
1732034540000|2024-11-19 16:42:20|||||||||2
1732034550000|2024-11-19 16:42:30|||||||||2
1732034560000|2024-11-19 16:42:40|||||||||2
1732034570000|2024-11-19 16:42:50|||||||||1
1732034580000|2024-11-19 16:43:00|||||||||3
1732034590000|2024-11-19 16:43:10|18.25|18.17|18.38|18.3|18.38|18.3|18.25|18.17|296
1732034610000|2024-11-19 16:43:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|126
1732034620000|2024-11-19 16:43:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|15
1732034640000|2024-11-19 16:44:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1732034650000|2024-11-19 16:44:10|||||||||1
1732034740000|2024-11-19 16:45:40|||||||||5
1732034770000|2024-11-19 16:46:10|||||||||9
1732034780000|2024-11-19 16:46:20|||||||||1
1732034790000|2024-11-19 16:46:30|||||||||1
1732034800000|2024-11-19 16:46:40|||||||||2
1732034810000|2024-11-19 16:46:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|12
1732034820000|2024-11-19 16:47:00|||||||||61
1732034830000|2024-11-19 16:47:10|||||||||1
1732034840000|2024-11-19 16:47:20|||||||||51
1732034850000|2024-11-19 16:47:30|||||||||29
1732034870000|2024-11-19 16:47:50|||||||||1
1732034890000|2024-11-19 16:48:10|||||||||1
1732034900000|2024-11-19 16:48:20|||||||||1
1732034910000|2024-11-19 16:48:30|||||||||1
1732034920000|2024-11-19 16:48:40|||||||||2
1732034930000|2024-11-19 16:48:50|||||||||3
1732034940000|2024-11-19 16:49:00|||||||||3
1732034950000|2024-11-19 16:49:10|||||||||1
1732034960000|2024-11-19 16:49:20|||||||||4
1732034980000|2024-11-19 16:49:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1732035020000|2024-11-19 16:50:20|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|233
1732035030000|2024-11-19 16:50:30|18.4|18.32|18.38|18.3|18.43|18.35|18.38|18.3|69
1732035080000|2024-11-19 16:51:20|||||||||9
1732035090000|2024-11-19 16:51:30|||||||||5
1732035110000|2024-11-19 16:51:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|20
1732035150000|2024-11-19 16:52:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|43
1732035160000|2024-11-19 16:52:40|||||||||40
1732035280000|2024-11-19 16:54:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|54
1732035330000|2024-11-19 16:55:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|101
1732035350000|2024-11-19 16:55:50|||||||||4
1732035360000|2024-11-19 16:56:00|||||||||3
1732035380000|2024-11-19 16:56:20|||||||||3
1732035390000|2024-11-19 16:56:30|||||||||1
1732035400000|2024-11-19 16:56:40|||||||||3
1732035410000|2024-11-19 16:56:50|||||||||3
1732035430000|2024-11-19 16:57:10|||||||||4
1732035440000|2024-11-19 16:57:20|||||||||1
1732035450000|2024-11-19 16:57:30|||||||||3
1732035460000|2024-11-19 16:57:40|||||||||2
1732035470000|2024-11-19 16:57:50|||||||||1
1732035480000|2024-11-19 16:58:00|||||||||2
1732035490000|2024-11-19 16:58:10|||||||||3
1732035510000|2024-11-19 16:58:30|||||||||20
1732035520000|2024-11-19 16:58:40|||||||||4
1732035540000|2024-11-19 16:59:00|||||||||1
1732035550000|2024-11-19 16:59:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|34
1732035560000|2024-11-19 16:59:20|||||||||2
1732035570000|2024-11-19 16:59:30|||||||||2
1732035580000|2024-11-19 16:59:40|||||||||1
1732035590000|2024-11-19 16:59:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|11
1732035650000|2024-11-19 17:00:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1732035660000|2024-11-19 17:01:00|||||||||1
1732035690000|2024-11-19 17:01:30|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|63
1732035700000|2024-11-19 17:01:40|||||||||16
1732035720000|2024-11-19 17:02:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|51
1732035730000|2024-11-19 17:02:10|||||||||2
1732035740000|2024-11-19 17:02:20|||||||||2
1732035750000|2024-11-19 17:02:30|||||||||1
1732035760000|2024-11-19 17:02:40|||||||||1
1732035770000|2024-11-19 17:02:50|||||||||2
1732035780000|2024-11-19 17:03:00|||||||||3
1732035790000|2024-11-19 17:03:10|||||||||9
1732035800000|2024-11-19 17:03:20|||||||||2
1732035810000|2024-11-19 17:03:30|||||||||1
1732035820000|2024-11-19 17:03:40|||||||||2
1732035830000|2024-11-19 17:03:50|||||||||1
1732035840000|2024-11-19 17:04:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|56
1732035850000|2024-11-19 17:04:10|||||||||3
1732035860000|2024-11-19 17:04:20|||||||||1
1732035870000|2024-11-19 17:04:30|||||||||3
1732035880000|2024-11-19 17:04:40|||||||||2
1732035890000|2024-11-19 17:04:50|||||||||4
1732035900000|2024-11-19 17:05:00|||||||||4
1732035910000|2024-11-19 17:05:10|||||||||1
1732035920000|2024-11-19 17:05:20|||||||||4
1732035930000|2024-11-19 17:05:30|||||||||4
1732035940000|2024-11-19 17:05:40|||||||||2
1732035960000|2024-11-19 17:06:00|||||||||3
1732035970000|2024-11-19 17:06:10|||||||||2
1732035980000|2024-11-19 17:06:20|||||||||3
1732036040000|2024-11-19 17:07:20|||||||||1
1732036050000|2024-11-19 17:07:30|||||||||2
1732036060000|2024-11-19 17:07:40|||||||||1
1732036070000|2024-11-19 17:07:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|139
1732036080000|2024-11-19 17:08:00|||||||||2
1732036090000|2024-11-19 17:08:10|||||||||2
1732036100000|2024-11-19 17:08:20|||||||||4
1732036110000|2024-11-19 17:08:30|||||||||3
1732036130000|2024-11-19 17:08:50|||||||||3
1732036140000|2024-11-19 17:09:00|||||||||1
1732036150000|2024-11-19 17:09:10|||||||||3
1732036160000|2024-11-19 17:09:20|||||||||29
1732036170000|2024-11-19 17:09:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|60
1732036190000|2024-11-19 17:09:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|32
1732036200000|2024-11-19 17:10:00|||||||||4
1732036250000|2024-11-19 17:10:50|||||||||1
1732036310000|2024-11-19 17:11:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|132
1732036370000|2024-11-19 17:12:50|||||||||3
1732036380000|2024-11-19 17:13:00|||||||||1
1732036400000|2024-11-19 17:13:20|||||||||1
1732036410000|2024-11-19 17:13:30|||||||||1
1732036440000|2024-11-19 17:14:00|||||||||1
1732036450000|2024-11-19 17:14:10|||||||||1
1732036460000|2024-11-19 17:14:20|||||||||1
1732036470000|2024-11-19 17:14:30|||||||||1
1732036480000|2024-11-19 17:14:40|||||||||1
1732036490000|2024-11-19 17:14:50|||||||||1
1732036500000|2024-11-19 17:15:00|||||||||2
1732036510000|2024-11-19 17:15:10|||||||||2
1732036530000|2024-11-19 17:15:30|||||||||1
1732036540000|2024-11-19 17:15:40|||||||||2
1732036550000|2024-11-19 17:15:50|||||||||2
1732036570000|2024-11-19 17:16:10|||||||||2
1732036580000|2024-11-19 17:16:20|||||||||1
1732036590000|2024-11-19 17:16:30|||||||||3
1732036600000|2024-11-19 17:16:40|||||||||1
1732036610000|2024-11-19 17:16:50|||||||||3
1732036630000|2024-11-19 17:17:10|||||||||3
1732036650000|2024-11-19 17:17:30|||||||||2
1732036660000|2024-11-19 17:17:40|||||||||2
1732036670000|2024-11-19 17:17:50|||||||||2
1732036680000|2024-11-19 17:18:00|||||||||2
1732036700000|2024-11-19 17:18:20|||||||||1
1732036710000|2024-11-19 17:18:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1732036720000|2024-11-19 17:18:40|||||||||2
1732036730000|2024-11-19 17:18:50|||||||||2
1732036740000|2024-11-19 17:19:00|||||||||1
1732036750000|2024-11-19 17:19:10|||||||||2
1732036760000|2024-11-19 17:19:20|||||||||1
1732036770000|2024-11-19 17:19:30|||||||||3
1732036780000|2024-11-19 17:19:40|||||||||1
1732036790000|2024-11-19 17:19:50|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|1
1732036810000|2024-11-19 17:20:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|62
1732036830000|2024-11-19 17:20:30|18.4|18.32|18.38|18.3|18.43|18.35|18.38|18.3|2
1732036840000|2024-11-19 17:20:40|18.43|18.35|18.43|18.35|18.43|18.35|18.4|18.32|5
1732036880000|2024-11-19 17:21:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|72
1732036900000|2024-11-19 17:21:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|30
1732036910000|2024-11-19 17:21:50|||||||||50
1732036920000|2024-11-19 17:22:00|||||||||40
1732036940000|2024-11-19 17:22:20|||||||||5
1732036970000|2024-11-19 17:22:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|20
1732037040000|2024-11-19 17:24:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|139
1732037050000|2024-11-19 17:24:10|||||||||4
1732037060000|2024-11-19 17:24:20|||||||||22
1732037070000|2024-11-19 17:24:30|||||||||6
1732037130000|2024-11-19 17:25:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|172
1732037170000|2024-11-19 17:26:10|||||||||1
1732037180000|2024-11-19 17:26:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|24
1732037190000|2024-11-19 17:26:30|||||||||1
1732037220000|2024-11-19 17:27:00|||||||||1
1732037240000|2024-11-19 17:27:20|||||||||1
1732037260000|2024-11-19 17:27:40|||||||||1
1732037270000|2024-11-19 17:27:50|||||||||2
1732037280000|2024-11-19 17:28:00|||||||||2
1732037290000|2024-11-19 17:28:10|||||||||1
1732037300000|2024-11-19 17:28:20|||||||||3
1732037310000|2024-11-19 17:28:30|||||||||1
1732037320000|2024-11-19 17:28:40|||||||||5
1732037330000|2024-11-19 17:28:50|||||||||2
1732037340000|2024-11-19 17:29:00|||||||||4
1732037360000|2024-11-19 17:29:20|||||||||3
1732037370000|2024-11-19 17:29:30|||||||||28
1732037380000|2024-11-19 17:29:40|||||||||2
1732037400000|2024-11-19 17:30:00|||||||||2
1732037430000|2024-11-19 17:30:30|||||||||4
1732037440000|2024-11-19 17:30:40|||||||||3
1732037450000|2024-11-19 17:30:50|||||||||1
1732037460000|2024-11-19 17:31:00|||||||||2
1732037470000|2024-11-19 17:31:10|||||||||6
1732037480000|2024-11-19 17:31:20|||||||||3
1732037490000|2024-11-19 17:31:30|||||||||4
1732037500000|2024-11-19 17:31:40|||||||||2
1732037510000|2024-11-19 17:31:50|||||||||3
1732037520000|2024-11-19 17:32:00|||||||||6
1732037530000|2024-11-19 17:32:10|||||||||5
1732037540000|2024-11-19 17:32:20|||||||||4
1732037550000|2024-11-19 17:32:30|||||||||1
1732037560000|2024-11-19 17:32:40|||||||||4
1732037570000|2024-11-19 17:32:50|||||||||7
1732037580000|2024-11-19 17:33:00|||||||||1
1732037590000|2024-11-19 17:33:10|||||||||10
1732037600000|2024-11-19 17:33:20|||||||||2
1732037620000|2024-11-19 17:33:40|||||||||1
1732037640000|2024-11-19 17:34:00|||||||||1
1732037650000|2024-11-19 17:34:10|||||||||2
1732037660000|2024-11-19 17:34:20|||||||||3
1732037670000|2024-11-19 17:34:30|||||||||15
1732037680000|2024-11-19 17:34:40|||||||||3
1732037690000|2024-11-19 17:34:50|||||||||10
1732037700000|2024-11-19 17:35:00|||||||||4
1732037710000|2024-11-19 17:35:10|||||||||12
1732037720000|2024-11-19 17:35:20|||||||||2
1732037730000|2024-11-19 17:35:30|||||||||5
1732037750000|2024-11-19 17:35:50|||||||||3
1732037760000|2024-11-19 17:36:00|||||||||1
1732037770000|2024-11-19 17:36:10|||||||||6
1732037780000|2024-11-19 17:36:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|12
1732037790000|2024-11-19 17:36:30|||||||||7
1732037810000|2024-11-19 17:36:50|||||||||6
1732037820000|2024-11-19 17:37:00|||||||||2
1732037980000|2024-11-19 17:39:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|101
1732037990000|2024-11-19 17:39:50|||||||||1
1732038000000|2024-11-19 17:40:00|||||||||2
1732038010000|2024-11-19 17:40:10|||||||||1
1732038030000|2024-11-19 17:40:30|||||||||2
1732038040000|2024-11-19 17:40:40|||||||||1
1732038050000|2024-11-19 17:40:50|||||||||4
1732038060000|2024-11-19 17:41:00|||||||||1
1732038080000|2024-11-19 17:41:20|||||||||5
1732038090000|2024-11-19 17:41:30|||||||||3
1732038100000|2024-11-19 17:41:40|||||||||5
1732038110000|2024-11-19 17:41:50|||||||||3
1732038120000|2024-11-19 17:42:00|||||||||11
1732038130000|2024-11-19 17:42:10|||||||||4
1732038140000|2024-11-19 17:42:20|||||||||4
1732038150000|2024-11-19 17:42:30|||||||||7
1732038160000|2024-11-19 17:42:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|42
1732038170000|2024-11-19 17:42:50|||||||||2
1732038200000|2024-11-19 17:43:20|||||||||2
1732038210000|2024-11-19 17:43:30|||||||||3
1732038220000|2024-11-19 17:43:40|||||||||2
1732038270000|2024-11-19 17:44:30|||||||||24
1732038350000|2024-11-19 17:45:50|||||||||1
1732038360000|2024-11-19 17:46:00|||||||||1
1732038370000|2024-11-19 17:46:10|||||||||2
1732038390000|2024-11-19 17:46:30|||||||||1
1732038420000|2024-11-19 17:47:00|||||||||1
1732038430000|2024-11-19 17:47:10|||||||||1
1732038440000|2024-11-19 17:47:20|||||||||1
1732038450000|2024-11-19 17:47:30|||||||||1
1732038470000|2024-11-19 17:47:50|||||||||2
1732038480000|2024-11-19 17:48:00|||||||||2
1732038490000|2024-11-19 17:48:10|||||||||3
1732038500000|2024-11-19 17:48:20|||||||||1
1732038510000|2024-11-19 17:48:30|||||||||6
1732038520000|2024-11-19 17:48:40|||||||||2
1732038530000|2024-11-19 17:48:50|||||||||2
1732038540000|2024-11-19 17:49:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|50
1732038550000|2024-11-19 17:49:10|||||||||10
1732038610000|2024-11-19 17:50:10|||||||||1
1732038710000|2024-11-19 17:51:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|35
1732038740000|2024-11-19 17:52:20|||||||||2
1732038750000|2024-11-19 17:52:30|||||||||4
1732038760000|2024-11-19 17:52:40|||||||||1
1732038780000|2024-11-19 17:53:00|||||||||1
1732038840000|2024-11-19 17:54:00|||||||||1
1732038870000|2024-11-19 17:54:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|56
1732038890000|2024-11-19 17:54:50|||||||||1
1732038900000|2024-11-19 17:55:00|||||||||1
1732038910000|2024-11-19 17:55:10|||||||||4
1732038920000|2024-11-19 17:55:20|||||||||1
1732038930000|2024-11-19 17:55:30|||||||||5
1732038940000|2024-11-19 17:55:40|||||||||1
1732038950000|2024-11-19 17:55:50|||||||||2
1732038960000|2024-11-19 17:56:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|5
1732038970000|2024-11-19 17:56:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1732038990000|2024-11-19 17:56:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|4
1732039050000|2024-11-19 17:57:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1732039090000|2024-11-19 17:58:10|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|1
1732039220000|2024-11-19 18:00:20|||||||||4
1732039260000|2024-11-19 18:01:00|||||||||9
1732039340000|2024-11-19 18:02:20|||||||||2
1732039620000|2024-11-19 18:07:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|10
1732039660000|2024-11-19 18:07:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1732039670000|2024-11-19 18:07:50|||||||||5
1732039840000|2024-11-19 18:10:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|165
1732039930000|2024-11-19 18:12:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|110
1732039940000|2024-11-19 18:12:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|9
1732040100000|2024-11-19 18:15:00|||||||||5
1732040310000|2024-11-19 18:18:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|12
1732040320000|2024-11-19 18:18:40|||||||||2
1732040810000|2024-11-19 18:26:50|||||||||1
1732041000000|2024-11-19 18:30:00|||||||||5
1732041240000|2024-11-19 18:34:00|||||||||53
1732041260000|2024-11-19 18:34:20|||||||||1
1732041280000|2024-11-19 18:34:40|||||||||1
1732041290000|2024-11-19 18:34:50|||||||||2
1732041570000|2024-11-19 18:39:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1732042250000|2024-11-19 18:50:50|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|4
1732042440000|2024-11-19 18:54:00|||||||||15
1732042640000|2024-11-19 18:57:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|67
1732042650000|2024-11-19 18:57:30|||||||||4
1732043100000|2024-11-19 19:05:00|||||||||1
1732043760000|2024-11-19 19:16:00|||||||||70
1732043780000|2024-11-19 19:16:20|||||||||1
1732043820000|2024-11-19 19:17:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1732044020000|2024-11-19 19:20:20|||||||||5
1732044110000|2024-11-19 19:21:50|||||||||5
1732044400000|2024-11-19 19:26:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1732044460000|2024-11-19 19:27:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732044580000|2024-11-19 19:29:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732044600000|2024-11-19 19:30:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732044760000|2024-11-19 19:32:40|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|7
1732044880000|2024-11-19 19:34:40|||||||||26
1732044900000|2024-11-19 19:35:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1732044920000|2024-11-19 19:35:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1732044960000|2024-11-19 19:36:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|28
1732044980000|2024-11-19 19:36:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1732044990000|2024-11-19 19:36:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045000000|2024-11-19 19:36:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1732045010000|2024-11-19 19:36:50|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|0
1732045020000|2024-11-19 19:37:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732045070000|2024-11-19 19:37:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1732045240000|2024-11-19 19:40:40|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1732045250000|2024-11-19 19:40:50|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1732045260000|2024-11-19 19:41:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045270000|2024-11-19 19:41:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1732045280000|2024-11-19 19:41:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1732045320000|2024-11-19 19:42:00|||||||||3
1732045340000|2024-11-19 19:42:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1732045440000|2024-11-19 19:44:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1732045450000|2024-11-19 19:44:10|18.38|18.3|18.38|18.3|18.38|18.3|18.35|18.27|0
1732045460000|2024-11-19 19:44:20|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|0
1732045470000|2024-11-19 19:44:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732045510000|2024-11-19 19:45:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|7
1732045520000|2024-11-19 19:45:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045540000|2024-11-19 19:45:40|||||||||2
1732045580000|2024-11-19 19:46:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1732045590000|2024-11-19 19:46:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045610000|2024-11-19 19:46:50|||||||||1
1732045690000|2024-11-19 19:48:10|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|2
1732045700000|2024-11-19 19:48:20|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|5
1732045710000|2024-11-19 19:48:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|7
1732045730000|2024-11-19 19:48:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732045750000|2024-11-19 19:49:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|7
1732045800000|2024-11-19 19:50:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|6
1732045810000|2024-11-19 19:50:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|0
1732045820000|2024-11-19 19:50:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1732045830000|2024-11-19 19:50:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|2
1732045860000|2024-11-19 19:51:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|4
1732045870000|2024-11-19 19:51:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|6
1732045880000|2024-11-19 19:51:20|18.33|18.25|18.35|18.27|18.38|18.3|18.33|18.25|11
1732045890000|2024-11-19 19:51:30|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|2
1732045900000|2024-11-19 19:51:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732046170000|2024-11-19 19:56:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732046190000|2024-11-19 19:56:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|5
1732046210000|2024-11-19 19:56:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1732046370000|2024-11-19 19:59:30|||||||||13
1732046380000|2024-11-19 19:59:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|23
1732046390000|2024-11-19 19:59:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|7
1732046400000|2024-11-19 20:00:00|||||||||35
1732046530000|2024-11-19 20:02:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|37
1732046800000|2024-11-19 20:06:40|||||||||2
1732046900000|2024-11-19 20:08:20|||||||||16
1732047130000|2024-11-19 20:12:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|23
1732047200000|2024-11-19 20:13:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|40
1732047310000|2024-11-19 20:15:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1732047320000|2024-11-19 20:15:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1732047420000|2024-11-19 20:17:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|28
1732048180000|2024-11-19 20:29:40|||||||||28
1732048360000|2024-11-19 20:32:40|||||||||2
1732048520000|2024-11-19 20:35:20|||||||||38
1732049000000|2024-11-19 20:43:20|||||||||9
1732049120000|2024-11-19 20:45:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|39
1732049160000|2024-11-19 20:46:00|||||||||1
1732049260000|2024-11-19 20:47:40|||||||||48
1732049270000|2024-11-19 20:47:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1732049300000|2024-11-19 20:48:20|||||||||50
1732049320000|2024-11-19 20:48:40|||||||||5
1732049330000|2024-11-19 20:48:50|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|5
1732049350000|2024-11-19 20:49:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732049370000|2024-11-19 20:49:30|||||||||1
1732049440000|2024-11-19 20:50:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|3
1732049450000|2024-11-19 20:50:50|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|0
1732049540000|2024-11-19 20:52:20|||||||||2
1732049630000|2024-11-19 20:53:50|||||||||2
1732049670000|2024-11-19 20:54:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|28
1732049680000|2024-11-19 20:54:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|2
1732049690000|2024-11-19 20:54:50|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|1
1732049700000|2024-11-19 20:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1732049720000|2024-11-19 20:55:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732049760000|2024-11-19 20:56:00|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|2
1732049780000|2024-11-19 20:56:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732049860000|2024-11-19 20:57:40|||||||||14
1732049880000|2024-11-19 20:58:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1732049890000|2024-11-19 20:58:10|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|2
1732049900000|2024-11-19 20:58:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|7
1732049930000|2024-11-19 20:58:50|||||||||55
1732049940000|2024-11-19 20:59:00|||||||||24
1732049950000|2024-11-19 20:59:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1732049980000|2024-11-19 20:59:40|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|9
1732049990000|2024-11-19 20:59:50|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1732061700000|2024-11-20 00:15:00|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1732061870000|2024-11-20 00:17:50|18.55|18.25|18.57|18.27|18.57|18.27|18.55|18.25|0
1732061930000|2024-11-20 00:18:50|18.59|18.29|18.57|18.27|18.59|18.29|18.57|18.27|0
1732062000000|2024-11-20 00:20:00|18.59|18.29|18.57|18.27|18.59|18.29|18.57|18.27|0
1732062010000|2024-11-20 00:20:10|18.54|18.24|18.49|18.19|18.54|18.24|18.49|18.19|3
1732062020000|2024-11-20 00:20:20|18.47|18.17|18.52|18.22|18.52|18.22|18.21|18.07|0
1732062090000|2024-11-20 00:21:30|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1732062100000|2024-11-20 00:21:40|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1732062110000|2024-11-20 00:21:50|18.54|18.24|18.52|18.22|18.54|18.24|18.52|18.22|0
1732062330000|2024-11-20 00:25:30|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|0
1732062390000|2024-11-20 00:26:30|18.42|18.17|18.23|18.15|18.42|18.18|18.23|18.15|0
1732062470000|2024-11-20 00:27:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1732062480000|2024-11-20 00:28:00|18.34|18.09|18.21|18.13|18.34|18.13|18.21|18.09|1
1732062490000|2024-11-20 00:28:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1732062500000|2024-11-20 00:28:20|||||||||1
1732062950000|2024-11-20 00:35:50|||||||||2
1732063050000|2024-11-20 00:37:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1732063080000|2024-11-20 00:38:00|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|1
1732063240000|2024-11-20 00:40:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732063250000|2024-11-20 00:40:50|17.93|17.85|17.96|17.88|18.07|17.88|17.93|17.82|4
1732063270000|2024-11-20 00:41:10|||||||||1
1732063340000|2024-11-20 00:42:20|17.94|17.86|17.94|17.86|18.07|17.86|17.94|17.82|2
1732063350000|2024-11-20 00:42:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1732063610000|2024-11-20 00:46:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|1
1732063820000|2024-11-20 00:50:20|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|1
1732063870000|2024-11-20 00:51:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732064020000|2024-11-20 00:53:40|18.07|17.82|17.96|17.88|18.07|17.88|17.96|17.82|1
1732064060000|2024-11-20 00:54:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1732064070000|2024-11-20 00:54:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732064310000|2024-11-20 00:58:30|||||||||1
1732064760000|2024-11-20 01:06:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732064910000|2024-11-20 01:08:30|||||||||1
1732064920000|2024-11-20 01:08:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732065180000|2024-11-20 01:13:00|||||||||1
1732065360000|2024-11-20 01:16:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732065370000|2024-11-20 01:16:10|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1732065390000|2024-11-20 01:16:30|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|1
1732065900000|2024-11-20 01:25:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732065980000|2024-11-20 01:26:20|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732066010000|2024-11-20 01:26:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732066060000|2024-11-20 01:27:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1732066280000|2024-11-20 01:31:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|4
1732066290000|2024-11-20 01:31:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732066320000|2024-11-20 01:32:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732066340000|2024-11-20 01:32:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732066350000|2024-11-20 01:32:30|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|0
1732066640000|2024-11-20 01:37:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732067020000|2024-11-20 01:43:40|||||||||2
1732067200000|2024-11-20 01:46:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1732067540000|2024-11-20 01:52:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732067600000|2024-11-20 01:53:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1732068300000|2024-11-20 02:05:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|1
1732068370000|2024-11-20 02:06:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1732068510000|2024-11-20 02:08:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068560000|2024-11-20 02:09:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068570000|2024-11-20 02:09:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068580000|2024-11-20 02:09:40|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1732068590000|2024-11-20 02:09:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068640000|2024-11-20 02:10:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068690000|2024-11-20 02:11:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068700000|2024-11-20 02:11:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068750000|2024-11-20 02:12:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1732068760000|2024-11-20 02:12:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068820000|2024-11-20 02:13:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068900000|2024-11-20 02:15:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068960000|2024-11-20 02:16:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732068980000|2024-11-20 02:16:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069070000|2024-11-20 02:17:50|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1732069080000|2024-11-20 02:18:00|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1732069110000|2024-11-20 02:18:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069130000|2024-11-20 02:18:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732069240000|2024-11-20 02:20:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069250000|2024-11-20 02:20:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732069800000|2024-11-20 02:30:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069840000|2024-11-20 02:30:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732069940000|2024-11-20 02:32:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069960000|2024-11-20 02:32:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1732070080000|2024-11-20 02:34:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732070090000|2024-11-20 02:34:50|18.06|17.98|18.3|18|18.32|18.07|18.06|17.97|2
1732070140000|2024-11-20 02:35:40|18.25|18.08|18.16|18.08|18.25|18.08|18.16|18.08|0
1732071630000|2024-11-20 03:00:30|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|13
1732071640000|2024-11-20 03:00:40|18.19|18.11|18.16|18.08|18.22|18.11|18.16|17.97|0
1732071650000|2024-11-20 03:00:50|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1732071700000|2024-11-20 03:01:40|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|0
1732072040000|2024-11-20 03:07:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|1
1732072460000|2024-11-20 03:14:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732072470000|2024-11-20 03:14:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1732072760000|2024-11-20 03:19:20|18.09|18.01|18.06|17.98|18.22|18.01|18.06|17.97|1
1732072800000|2024-11-20 03:20:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1732073900000|2024-11-20 03:38:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1732074060000|2024-11-20 03:41:00|18.23|17.98|18.21|18.13|18.23|18.13|18.16|17.97|3
1732074100000|2024-11-20 03:41:40|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1732074110000|2024-11-20 03:41:50|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1732074610000|2024-11-20 03:50:10|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|4
1732074800000|2024-11-20 03:53:20|||||||||1
1732074930000|2024-11-20 03:55:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732074960000|2024-11-20 03:56:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732074980000|2024-11-20 03:56:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732074990000|2024-11-20 03:56:30|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|0
1732075040000|2024-11-20 03:57:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732075060000|2024-11-20 03:57:40|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|0
1732075080000|2024-11-20 03:58:00|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|0
1732075090000|2024-11-20 03:58:10|18.28|18.2|18.28|18.2|18.31|18.23|18.28|18.2|0
1732075100000|2024-11-20 03:58:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732075110000|2024-11-20 03:58:30|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|0
1732075120000|2024-11-20 03:58:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732075840000|2024-11-20 04:10:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1732077380000|2024-11-20 04:36:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732078380000|2024-11-20 04:53:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1732080270000|2024-11-20 05:24:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1732080340000|2024-11-20 05:25:40|18.21|18.13|18.3|18.05|18.3|18.13|18.21|18.05|0
1732081790000|2024-11-20 05:49:50|18.27|18.02|18.26|18.18|18.32|18.18|18.26|18.02|0
1732081900000|2024-11-20 05:51:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732082020000|2024-11-20 05:53:40|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1732082420000|2024-11-20 06:00:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1732082470000|2024-11-20 06:01:10|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|0
1732082480000|2024-11-20 06:01:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732082520000|2024-11-20 06:02:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1732082650000|2024-11-20 06:04:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1732083660000|2024-11-20 06:21:00|||||||||1
1732083750000|2024-11-20 06:22:30|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|3
1732083820000|2024-11-20 06:23:40|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1732083980000|2024-11-20 06:26:20|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|2
1732084200000|2024-11-20 06:30:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|2
1732084210000|2024-11-20 06:30:10|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|2
1732084220000|2024-11-20 06:30:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732084230000|2024-11-20 06:30:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1732084240000|2024-11-20 06:30:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1732084270000|2024-11-20 06:31:10|||||||||2
1732084430000|2024-11-20 06:33:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1732084510000|2024-11-20 06:35:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732084820000|2024-11-20 06:40:20|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|7
1732084830000|2024-11-20 06:40:30|||||||||6
1732084840000|2024-11-20 06:40:40|||||||||1
1732084860000|2024-11-20 06:41:00|||||||||7
1732084920000|2024-11-20 06:42:00|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|0
1732085100000|2024-11-20 06:45:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1732085210000|2024-11-20 06:46:50|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|0
1732085250000|2024-11-20 06:47:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732085280000|2024-11-20 06:48:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1732085400000|2024-11-20 06:50:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732085430000|2024-11-20 06:50:30|||||||||1
1732085710000|2024-11-20 06:55:10|||||||||3
1732085870000|2024-11-20 06:57:50|||||||||1
1732086000000|2024-11-20 07:00:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1732086040000|2024-11-20 07:00:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1732086070000|2024-11-20 07:01:10|||||||||1
1732086090000|2024-11-20 07:01:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1732086150000|2024-11-20 07:02:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|7
1732086180000|2024-11-20 07:03:00|||||||||1
1732086310000|2024-11-20 07:05:10|||||||||2
1732086360000|2024-11-20 07:06:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1732086370000|2024-11-20 07:06:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|23
1732086720000|2024-11-20 07:12:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|27
1732087120000|2024-11-20 07:18:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1732087170000|2024-11-20 07:19:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1732087180000|2024-11-20 07:19:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1732087200000|2024-11-20 07:20:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1732087230000|2024-11-20 07:20:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1732087550000|2024-11-20 07:25:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|17
1732087720000|2024-11-20 07:28:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|11
1732087790000|2024-11-20 07:29:50|||||||||1
1732087810000|2024-11-20 07:30:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|91
1732087820000|2024-11-20 07:30:20|||||||||1
1732087830000|2024-11-20 07:30:30|||||||||3
1732087840000|2024-11-20 07:30:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|18
1732087850000|2024-11-20 07:30:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|11
1732087860000|2024-11-20 07:31:00|||||||||1
1732087870000|2024-11-20 07:31:10|||||||||80
1732087880000|2024-11-20 07:31:20|||||||||1
1732087910000|2024-11-20 07:31:50|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|62
1732088010000|2024-11-20 07:33:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1732088070000|2024-11-20 07:34:30|||||||||3
1732088280000|2024-11-20 07:38:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|91
1732088360000|2024-11-20 07:39:20|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|7
1732088370000|2024-11-20 07:39:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732088420000|2024-11-20 07:40:20|||||||||2
1732088510000|2024-11-20 07:41:50|||||||||8
1732088550000|2024-11-20 07:42:30|||||||||5
1732088650000|2024-11-20 07:44:10|||||||||9
1732088710000|2024-11-20 07:45:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|31
1732088720000|2024-11-20 07:45:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1732089050000|2024-11-20 07:50:50|||||||||1
1732089060000|2024-11-20 07:51:00|||||||||1
1732089080000|2024-11-20 07:51:20|||||||||1
1732089090000|2024-11-20 07:51:30|||||||||1
1732089100000|2024-11-20 07:51:40|||||||||1
1732089110000|2024-11-20 07:51:50|||||||||1
1732089120000|2024-11-20 07:52:00|||||||||1
1732089140000|2024-11-20 07:52:20|||||||||1
1732089150000|2024-11-20 07:52:30|||||||||1
1732089160000|2024-11-20 07:52:40|||||||||1
1732089170000|2024-11-20 07:52:50|||||||||1
1732089190000|2024-11-20 07:53:10|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|193
1732089290000|2024-11-20 07:54:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1732089320000|2024-11-20 07:55:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732089440000|2024-11-20 07:57:20|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|19
1732089450000|2024-11-20 07:57:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1732089490000|2024-11-20 07:58:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1732089520000|2024-11-20 07:58:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|18
1732089550000|2024-11-20 07:59:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|60
1732089570000|2024-11-20 07:59:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1732089580000|2024-11-20 07:59:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732089600000|2024-11-20 08:00:00|18.11|18.03|18.14|18.06|18.14|18.06|18.09|18.01|41
1732089610000|2024-11-20 08:00:10|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|43
1732089620000|2024-11-20 08:00:20|||||||||6
1732089630000|2024-11-20 08:00:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|59
1732089640000|2024-11-20 08:00:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|8
1732089650000|2024-11-20 08:00:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|4
1732089660000|2024-11-20 08:01:00|||||||||1
1732089670000|2024-11-20 08:01:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|68
1732089680000|2024-11-20 08:01:20|||||||||11
1732089690000|2024-11-20 08:01:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|59
1732089710000|2024-11-20 08:01:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|141
1732089720000|2024-11-20 08:02:00|||||||||1
1732089730000|2024-11-20 08:02:10|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|9
1732089740000|2024-11-20 08:02:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732089760000|2024-11-20 08:02:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|115
1732089770000|2024-11-20 08:02:50|||||||||2
1732089780000|2024-11-20 08:03:00|||||||||2
1732089800000|2024-11-20 08:03:20|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|7
1732089810000|2024-11-20 08:03:30|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|20
1732089820000|2024-11-20 08:03:40|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|132
1732089830000|2024-11-20 08:03:50|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|75
1732089840000|2024-11-20 08:04:00|||||||||4
1732089850000|2024-11-20 08:04:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|83
1732089860000|2024-11-20 08:04:20|||||||||1
1732089920000|2024-11-20 08:05:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|67
1732089950000|2024-11-20 08:05:50|||||||||1
1732089970000|2024-11-20 08:06:10|||||||||18
1732089980000|2024-11-20 08:06:20|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|13
1732090020000|2024-11-20 08:07:00|||||||||2
1732090030000|2024-11-20 08:07:10|||||||||15
1732090040000|2024-11-20 08:07:20|||||||||10
1732090050000|2024-11-20 08:07:30|||||||||3
1732090060000|2024-11-20 08:07:40|||||||||6
1732090080000|2024-11-20 08:08:00|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|64
1732090130000|2024-11-20 08:08:50|||||||||3
1732090160000|2024-11-20 08:09:20|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|144
1732090190000|2024-11-20 08:09:50|||||||||13
1732090220000|2024-11-20 08:10:20|||||||||1
1732090270000|2024-11-20 08:11:10|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|51
1732090280000|2024-11-20 08:11:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732090310000|2024-11-20 08:11:50|||||||||3
1732090350000|2024-11-20 08:12:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1732090420000|2024-11-20 08:13:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|50
1732090430000|2024-11-20 08:13:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1732090490000|2024-11-20 08:14:50|||||||||2
1732090520000|2024-11-20 08:15:20|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|44
1732090540000|2024-11-20 08:15:40|||||||||1
1732090570000|2024-11-20 08:16:10|||||||||1
1732090610000|2024-11-20 08:16:50|||||||||1
1732090630000|2024-11-20 08:17:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|149
1732090730000|2024-11-20 08:18:50|||||||||1
1732090740000|2024-11-20 08:19:00|||||||||3
1732090820000|2024-11-20 08:20:20|||||||||2
1732090850000|2024-11-20 08:20:50|||||||||1
1732090860000|2024-11-20 08:21:00|||||||||4
1732090870000|2024-11-20 08:21:10|||||||||5
1732090880000|2024-11-20 08:21:20|||||||||1
1732090890000|2024-11-20 08:21:30|||||||||3
1732090910000|2024-11-20 08:21:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|80
1732090920000|2024-11-20 08:22:00|18.01|17.93|17.99|17.91|18.04|17.96|17.99|17.91|43
1732090930000|2024-11-20 08:22:10|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|0
1732091040000|2024-11-20 08:24:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1732091060000|2024-11-20 08:24:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|8
1732091070000|2024-11-20 08:24:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732091090000|2024-11-20 08:24:50|||||||||1
1732091140000|2024-11-20 08:25:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732091170000|2024-11-20 08:26:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1732091230000|2024-11-20 08:27:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|71
1732091240000|2024-11-20 08:27:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732091270000|2024-11-20 08:27:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1732091280000|2024-11-20 08:28:00|18.06|17.98|18.09|18.01|18.09|18.01|18.04|17.96|2
1732091290000|2024-11-20 08:28:10|||||||||9
1732091390000|2024-11-20 08:29:50|||||||||1
1732091420000|2024-11-20 08:30:20|||||||||2
1732091440000|2024-11-20 08:30:40|||||||||38
1732091480000|2024-11-20 08:31:20|||||||||1
1732091490000|2024-11-20 08:31:30|||||||||18
1732091510000|2024-11-20 08:31:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|110
1732091530000|2024-11-20 08:32:10|||||||||4
1732091540000|2024-11-20 08:32:20|||||||||8
1732091580000|2024-11-20 08:33:00|||||||||3
1732091590000|2024-11-20 08:33:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|101
1732091600000|2024-11-20 08:33:20|||||||||9
1732091610000|2024-11-20 08:33:30|||||||||3
1732091620000|2024-11-20 08:33:40|||||||||2
1732091630000|2024-11-20 08:33:50|||||||||9
1732091640000|2024-11-20 08:34:00|||||||||3
1732091660000|2024-11-20 08:34:20|||||||||2
1732091670000|2024-11-20 08:34:30|||||||||2
1732091690000|2024-11-20 08:34:50|||||||||1
1732091700000|2024-11-20 08:35:00|||||||||6
1732091710000|2024-11-20 08:35:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|82
1732091720000|2024-11-20 08:35:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732091840000|2024-11-20 08:37:20|||||||||50
1732091880000|2024-11-20 08:38:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1732091890000|2024-11-20 08:38:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1732091910000|2024-11-20 08:38:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1732091920000|2024-11-20 08:38:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1732091930000|2024-11-20 08:38:50|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|23
1732091950000|2024-11-20 08:39:10|||||||||1
1732091970000|2024-11-20 08:39:30|||||||||3
1732091980000|2024-11-20 08:39:40|||||||||3
1732091990000|2024-11-20 08:39:50|||||||||1
1732092010000|2024-11-20 08:40:10|||||||||2
1732092020000|2024-11-20 08:40:20|||||||||7
1732092060000|2024-11-20 08:41:00|||||||||3
1732092100000|2024-11-20 08:41:40|||||||||18
1732092110000|2024-11-20 08:41:50|||||||||2
1732092140000|2024-11-20 08:42:20|||||||||2
1732092150000|2024-11-20 08:42:30|||||||||2
1732092190000|2024-11-20 08:43:10|||||||||7
1732092200000|2024-11-20 08:43:20|||||||||18
1732092210000|2024-11-20 08:43:30|||||||||4
1732092220000|2024-11-20 08:43:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|181
1732092230000|2024-11-20 08:43:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|89
1732092270000|2024-11-20 08:44:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1732092290000|2024-11-20 08:44:50|||||||||1
1732092340000|2024-11-20 08:45:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1732092380000|2024-11-20 08:46:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1732092390000|2024-11-20 08:46:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|23
1732092410000|2024-11-20 08:46:50|||||||||4
1732092440000|2024-11-20 08:47:20|||||||||1
1732092460000|2024-11-20 08:47:40|||||||||2
1732092490000|2024-11-20 08:48:10|||||||||5
1732092550000|2024-11-20 08:49:10|||||||||2
1732092580000|2024-11-20 08:49:40|||||||||5
1732092600000|2024-11-20 08:50:00|||||||||2
1732092620000|2024-11-20 08:50:20|||||||||2
1732092660000|2024-11-20 08:51:00|||||||||4
1732092720000|2024-11-20 08:52:00|||||||||1
1732092750000|2024-11-20 08:52:30|||||||||2
1732092810000|2024-11-20 08:53:30|||||||||1
1732092840000|2024-11-20 08:54:00|||||||||22
1732092850000|2024-11-20 08:54:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|69
1732092860000|2024-11-20 08:54:20|||||||||12
1732092870000|2024-11-20 08:54:30|||||||||2
1732092880000|2024-11-20 08:54:40|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|2
1732092890000|2024-11-20 08:54:50|||||||||1
1732092900000|2024-11-20 08:55:00|||||||||3
1732092910000|2024-11-20 08:55:10|||||||||2
1732092920000|2024-11-20 08:55:20|||||||||2
1732092940000|2024-11-20 08:55:40|||||||||2
1732092970000|2024-11-20 08:56:10|||||||||1
1732092990000|2024-11-20 08:56:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|4
1732093010000|2024-11-20 08:56:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|12
1732093020000|2024-11-20 08:57:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1732093170000|2024-11-20 08:59:30|||||||||18
1732093210000|2024-11-20 09:00:10|||||||||1
1732093220000|2024-11-20 09:00:20|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|78
1732093250000|2024-11-20 09:00:50|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|113
1732093270000|2024-11-20 09:01:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|21
1732093280000|2024-11-20 09:01:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732093290000|2024-11-20 09:01:30|||||||||31
1732093310000|2024-11-20 09:01:50|||||||||3
1732093340000|2024-11-20 09:02:20|||||||||1
1732093350000|2024-11-20 09:02:30|||||||||1
1732093360000|2024-11-20 09:02:40|||||||||1
1732093370000|2024-11-20 09:02:50|||||||||1
1732093380000|2024-11-20 09:03:00|||||||||1
1732093390000|2024-11-20 09:03:10|||||||||1
1732093400000|2024-11-20 09:03:20|||||||||1
1732093410000|2024-11-20 09:03:30|||||||||10
1732093420000|2024-11-20 09:03:40|||||||||7
1732093430000|2024-11-20 09:03:50|||||||||1
1732093440000|2024-11-20 09:04:00|||||||||1
1732093450000|2024-11-20 09:04:10|||||||||2
1732093460000|2024-11-20 09:04:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732093470000|2024-11-20 09:04:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|58
1732093480000|2024-11-20 09:04:40|||||||||1
1732093490000|2024-11-20 09:04:50|||||||||1
1732093500000|2024-11-20 09:05:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|5
1732093510000|2024-11-20 09:05:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732093530000|2024-11-20 09:05:30|||||||||1
1732093540000|2024-11-20 09:05:40|||||||||1
1732093560000|2024-11-20 09:06:00|||||||||2
1732093570000|2024-11-20 09:06:10|||||||||3
1732093580000|2024-11-20 09:06:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|74
1732021680000|2024-11-19 13:08:00|||||||||4
1732021700000|2024-11-19 13:08:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|181
1732021740000|2024-11-19 13:09:00|||||||||1
1732021770000|2024-11-19 13:09:30|||||||||9
1732021780000|2024-11-19 13:09:40|||||||||5
1732021790000|2024-11-19 13:09:50|||||||||8
1732021900000|2024-11-19 13:11:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|90
1732021910000|2024-11-19 13:11:50|||||||||51
1732021950000|2024-11-19 13:12:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|18
1732021960000|2024-11-19 13:12:40|||||||||2
1732021970000|2024-11-19 13:12:50|||||||||2
1732022000000|2024-11-19 13:13:20|||||||||3
1732022010000|2024-11-19 13:13:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|25
1732022030000|2024-11-19 13:13:50|||||||||75
1732022120000|2024-11-19 13:15:20|||||||||10
1732022130000|2024-11-19 13:15:30|||||||||16
1732022150000|2024-11-19 13:15:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|47
1732022170000|2024-11-19 13:16:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|21
1732022260000|2024-11-19 13:17:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|20
1732022280000|2024-11-19 13:18:00|||||||||2
1732022300000|2024-11-19 13:18:20|||||||||13
1732022310000|2024-11-19 13:18:30|||||||||8
1732022320000|2024-11-19 13:18:40|||||||||4
1732022390000|2024-11-19 13:19:50|||||||||4
1732022420000|2024-11-19 13:20:20|||||||||2
1732022450000|2024-11-19 13:20:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1732022470000|2024-11-19 13:21:10|||||||||9
1732022480000|2024-11-19 13:21:20|||||||||8
1732022500000|2024-11-19 13:21:40|18|17.92|18.03|17.95|18.03|17.95|18|17.92|29
1732022510000|2024-11-19 13:21:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|66
1732022520000|2024-11-19 13:22:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|19
1732022530000|2024-11-19 13:22:10|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1732022560000|2024-11-19 13:22:40|||||||||10
1732022570000|2024-11-19 13:22:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|19
1732022590000|2024-11-19 13:23:10|||||||||1
1732022660000|2024-11-19 13:24:20|||||||||4
1732022790000|2024-11-19 13:26:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|72
1732022810000|2024-11-19 13:26:50|||||||||9
1732022820000|2024-11-19 13:27:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|15
1732022830000|2024-11-19 13:27:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1732022850000|2024-11-19 13:27:30|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|0
1732022860000|2024-11-19 13:27:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1732022870000|2024-11-19 13:27:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1732022880000|2024-11-19 13:28:00|||||||||5
1732022920000|2024-11-19 13:28:40|||||||||2
1732022940000|2024-11-19 13:29:00|||||||||2
1732022970000|2024-11-19 13:29:30|||||||||4
1732023000000|2024-11-19 13:30:00|||||||||9
1732023020000|2024-11-19 13:30:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1732023060000|2024-11-19 13:31:00|||||||||4
1732023140000|2024-11-19 13:32:20|||||||||4
1732023180000|2024-11-19 13:33:00|||||||||9
1732023200000|2024-11-19 13:33:20|||||||||4
1732023210000|2024-11-19 13:33:30|||||||||2
1732023230000|2024-11-19 13:33:50|||||||||14
1732023290000|2024-11-19 13:34:50|18|17.92|18|17.92|18|17.92|18|17.92|29
1732023300000|2024-11-19 13:35:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1732023310000|2024-11-19 13:35:10|||||||||20
1732023320000|2024-11-19 13:35:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1732023370000|2024-11-19 13:36:10|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|8
1732023400000|2024-11-19 13:36:40|||||||||2
1732023430000|2024-11-19 13:37:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|22
1732023470000|2024-11-19 13:37:50|||||||||3
1732023500000|2024-11-19 13:38:20|17.88|17.8|17.93|17.85|17.93|17.85|17.88|17.8|24
1732023530000|2024-11-19 13:38:50|||||||||9
1732023550000|2024-11-19 13:39:10|||||||||47
1732023610000|2024-11-19 13:40:10|||||||||7
1732023640000|2024-11-19 13:40:40|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|6
1732023650000|2024-11-19 13:40:50|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|2
1732023680000|2024-11-19 13:41:20|||||||||1
1732023690000|2024-11-19 13:41:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|54
1732023700000|2024-11-19 13:41:40|18|17.92|17.98|17.9|18.03|17.95|17.98|17.9|55
1732023720000|2024-11-19 13:42:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|28
1732023730000|2024-11-19 13:42:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|43
1732023740000|2024-11-19 13:42:20|||||||||4
1732023760000|2024-11-19 13:42:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|68
1732023770000|2024-11-19 13:42:50|||||||||5
1732023800000|2024-11-19 13:43:20|18.08|18|18.03|17.95|18.08|18|18.03|17.95|24
1732023810000|2024-11-19 13:43:30|18.08|18|18.08|18|18.08|18|18.08|18|13
1732023830000|2024-11-19 13:43:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1732023840000|2024-11-19 13:44:00|||||||||9
1732023860000|2024-11-19 13:44:20|||||||||10
1732023880000|2024-11-19 13:44:40|||||||||3
1732023890000|2024-11-19 13:44:50|||||||||5
1732023900000|2024-11-19 13:45:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|6
1732023920000|2024-11-19 13:45:20|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|8
1732023950000|2024-11-19 13:45:50|||||||||10
1732023980000|2024-11-19 13:46:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|7
1732023990000|2024-11-19 13:46:30|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|4
1732024000000|2024-11-19 13:46:40|||||||||5
1732024050000|2024-11-19 13:47:30|18.08|18|18.08|18|18.08|18|18.08|18|4
1732024060000|2024-11-19 13:47:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|16
1732024070000|2024-11-19 13:47:50|||||||||1
1732024080000|2024-11-19 13:48:00|18.05|17.97|18.08|18|18.08|18|18.05|17.97|5
1732024130000|2024-11-19 13:48:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|27
1732024140000|2024-11-19 13:49:00|18.08|18|18.08|18|18.13|18.05|18.08|18|10
1732024150000|2024-11-19 13:49:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1732024160000|2024-11-19 13:49:20|||||||||29
1732024170000|2024-11-19 13:49:30|||||||||7
1732024210000|2024-11-19 13:50:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732024220000|2024-11-19 13:50:20|||||||||4
1732024230000|2024-11-19 13:50:30|||||||||1
1732024240000|2024-11-19 13:50:40|||||||||1
1732024250000|2024-11-19 13:50:50|||||||||4
1732024280000|2024-11-19 13:51:20|||||||||24
1732024290000|2024-11-19 13:51:30|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|44
1732024300000|2024-11-19 13:51:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|127
1732024310000|2024-11-19 13:51:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1732024320000|2024-11-19 13:52:00|||||||||1
1732024330000|2024-11-19 13:52:10|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|8
1732024340000|2024-11-19 13:52:20|||||||||10
1732024350000|2024-11-19 13:52:30|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|0
1732024360000|2024-11-19 13:52:40|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1732024380000|2024-11-19 13:53:00|||||||||8
1732024390000|2024-11-19 13:53:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|1
1732024400000|2024-11-19 13:53:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|65
1732024410000|2024-11-19 13:53:30|||||||||1
1732024420000|2024-11-19 13:53:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|44
1732024430000|2024-11-19 13:53:50|||||||||1
1732024460000|2024-11-19 13:54:20|||||||||6
1732024470000|2024-11-19 13:54:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|38
1732024480000|2024-11-19 13:54:40|||||||||4
1732024500000|2024-11-19 13:55:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|13
1732024510000|2024-11-19 13:55:10|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|44
1732024520000|2024-11-19 13:55:20|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|24
1732024530000|2024-11-19 13:55:30|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|51
1732024540000|2024-11-19 13:55:40|18.3|18.22|18.32|18.24|18.33|18.25|18.3|18.22|0
1732024550000|2024-11-19 13:55:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732024570000|2024-11-19 13:56:10|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|25
1732024580000|2024-11-19 13:56:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|2
1732024590000|2024-11-19 13:56:30|18.23|18.15|18.25|18.17|18.27|18.19|18.23|18.15|17
1732024600000|2024-11-19 13:56:40|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|3
1732024610000|2024-11-19 13:56:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732024620000|2024-11-19 13:57:00|18.27|18.19|18.27|18.19|18.27|18.19|18.23|18.15|12
1732024630000|2024-11-19 13:57:10|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|0
1732024640000|2024-11-19 13:57:20|18.3|18.22|18.32|18.24|18.32|18.24|18.28|18.2|27
1732024650000|2024-11-19 13:57:30|||||||||1
1732024660000|2024-11-19 13:57:40|18.3|18.22|18.32|18.24|18.32|18.24|18.28|18.2|1
1732024680000|2024-11-19 13:58:00|||||||||7
1732024690000|2024-11-19 13:58:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|20
1732024700000|2024-11-19 13:58:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|5
1732024720000|2024-11-19 13:58:40|18.33|18.25|18.37|18.29|18.37|18.29|18.32|18.24|84
1732024730000|2024-11-19 13:58:50|||||||||3
1732024740000|2024-11-19 13:59:00|18.4|18.32|18.4|18.32|18.4|18.32|18.37|18.29|39
1732024750000|2024-11-19 13:59:10|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|1
1732024760000|2024-11-19 13:59:20|||||||||16
1732024780000|2024-11-19 13:59:40|||||||||1
1732024800000|2024-11-19 14:00:00|||||||||8
1732024820000|2024-11-19 14:00:20|18.47|18.39|18.47|18.39|18.47|18.39|18.42|18.34|40
1732024840000|2024-11-19 14:00:40|18.42|18.34|18.42|18.34|18.47|18.39|18.42|18.34|55
1732024850000|2024-11-19 14:00:50|||||||||10
1732024860000|2024-11-19 14:01:00|||||||||18
1732024870000|2024-11-19 14:01:10|||||||||4
1732024880000|2024-11-19 14:01:20|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|43
1732024890000|2024-11-19 14:01:30|18.47|18.39|18.47|18.39|18.47|18.39|18.42|18.34|15
1732024900000|2024-11-19 14:01:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|30
1732024910000|2024-11-19 14:01:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1732024920000|2024-11-19 14:02:00|||||||||27
1732024940000|2024-11-19 14:02:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|46
1732024950000|2024-11-19 14:02:30|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|21
1732024960000|2024-11-19 14:02:40|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1732024980000|2024-11-19 14:03:00|||||||||4
1732025010000|2024-11-19 14:03:30|||||||||3
1732025030000|2024-11-19 14:03:50|||||||||1
1732025040000|2024-11-19 14:04:00|||||||||4
1732025050000|2024-11-19 14:04:10|||||||||2
1732025060000|2024-11-19 14:04:20|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|23
1732025070000|2024-11-19 14:04:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1732025080000|2024-11-19 14:04:40|||||||||1
1732025090000|2024-11-19 14:04:50|||||||||1
1732025100000|2024-11-19 14:05:00|||||||||2
1732025110000|2024-11-19 14:05:10|||||||||13
1732025120000|2024-11-19 14:05:20|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|27
1732025130000|2024-11-19 14:05:30|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|37
1732025140000|2024-11-19 14:05:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1732025180000|2024-11-19 14:06:20|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|118
1732025190000|2024-11-19 14:06:30|||||||||32
1732025200000|2024-11-19 14:06:40|||||||||18
1732025210000|2024-11-19 14:06:50|18.52|18.44|18.32|18.24|18.52|18.44|18.32|18.24|93
1732025220000|2024-11-19 14:07:00|18.35|18.27|18.32|18.24|18.37|18.29|18.32|18.24|66
1732025230000|2024-11-19 14:07:10|18.33|18.25|18.28|18.2|18.37|18.29|18.28|18.2|13
1732025240000|2024-11-19 14:07:20|18.32|18.24|18.32|18.24|18.33|18.25|18.28|18.2|51
1732025250000|2024-11-19 14:07:30|18.3|18.22|18.23|18.15|18.32|18.24|18.23|18.15|13
1732025260000|2024-11-19 14:07:40|18.18|18.1|18.18|18.1|18.23|18.15|18.13|18.05|82
1732025270000|2024-11-19 14:07:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|1
1732025280000|2024-11-19 14:08:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1732025290000|2024-11-19 14:08:10|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|27
1732025300000|2024-11-19 14:08:20|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|11
1732025310000|2024-11-19 14:08:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732025320000|2024-11-19 14:08:40|18.13|18.05|18.13|18.05|18.18|18.1|18.13|18.05|15
1732025340000|2024-11-19 14:09:00|18.08|18|18.13|18.05|18.13|18.05|18.08|18|68
1732025350000|2024-11-19 14:09:10|18.08|18|18.13|18.05|18.13|18.05|18.08|18|50
1732025360000|2024-11-19 14:09:20|18.1|18.02|18.13|18.05|18.13|18.05|18.08|18|7
1732025370000|2024-11-19 14:09:30|||||||||72
1732025380000|2024-11-19 14:09:40|||||||||8
1732025410000|2024-11-19 14:10:10|||||||||5
1732025420000|2024-11-19 14:10:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|68
1732025430000|2024-11-19 14:10:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1732025440000|2024-11-19 14:10:40|||||||||6
1732025450000|2024-11-19 14:10:50|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|13
1732025460000|2024-11-19 14:11:00|||||||||8
1732025470000|2024-11-19 14:11:10|||||||||12
1732025480000|2024-11-19 14:11:20|||||||||2
1732025490000|2024-11-19 14:11:30|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|37
1732025500000|2024-11-19 14:11:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1732025520000|2024-11-19 14:12:00|||||||||5
1732025530000|2024-11-19 14:12:10|||||||||5
1732025540000|2024-11-19 14:12:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|32
1732025550000|2024-11-19 14:12:30|||||||||2
1732025560000|2024-11-19 14:12:40|||||||||19
1732025570000|2024-11-19 14:12:50|||||||||4
1732025610000|2024-11-19 14:13:30|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|55
1732025620000|2024-11-19 14:13:40|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|55
1732025630000|2024-11-19 14:13:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1732025650000|2024-11-19 14:14:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|22
1732025660000|2024-11-19 14:14:20|||||||||3
1732025670000|2024-11-19 14:14:30|||||||||14
1732025680000|2024-11-19 14:14:40|||||||||1
1732025690000|2024-11-19 14:14:50|||||||||50
1732025700000|2024-11-19 14:15:00|||||||||51
1732025710000|2024-11-19 14:15:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|4
1732025720000|2024-11-19 14:15:20|||||||||57
1732025740000|2024-11-19 14:15:40|||||||||11
1732025750000|2024-11-19 14:15:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|85
1732025760000|2024-11-19 14:16:00|||||||||3
1732025770000|2024-11-19 14:16:10|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|33
1732025780000|2024-11-19 14:16:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732025790000|2024-11-19 14:16:30|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|7
1732025800000|2024-11-19 14:16:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|24
1732025810000|2024-11-19 14:16:50|||||||||49
1732025820000|2024-11-19 14:17:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|34
1732025830000|2024-11-19 14:17:10|||||||||39
1732025850000|2024-11-19 14:17:30|||||||||5
1732025860000|2024-11-19 14:17:40|||||||||5
1732025870000|2024-11-19 14:17:50|||||||||5
1732025890000|2024-11-19 14:18:10|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|23
1732025910000|2024-11-19 14:18:30|||||||||12
1732025930000|2024-11-19 14:18:50|||||||||52
1732025940000|2024-11-19 14:19:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|9
1732025950000|2024-11-19 14:19:10|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|3
1732025960000|2024-11-19 14:19:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|21
1732025970000|2024-11-19 14:19:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|15
1732025980000|2024-11-19 14:19:40|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|89
1732025990000|2024-11-19 14:19:50|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|2
1732026000000|2024-11-19 14:20:00|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|15
1732026010000|2024-11-19 14:20:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|47
1732026030000|2024-11-19 14:20:30|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|18
1732026040000|2024-11-19 14:20:40|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|16
1732026050000|2024-11-19 14:20:50|||||||||15
1732026070000|2024-11-19 14:21:10|||||||||4
1732026080000|2024-11-19 14:21:20|||||||||11
1732026110000|2024-11-19 14:21:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|104
1732026120000|2024-11-19 14:22:00|||||||||4
1732026150000|2024-11-19 14:22:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|90
1732026190000|2024-11-19 14:23:10|||||||||4
1732026200000|2024-11-19 14:23:20|18.18|18.1|18.18|18.1|18.18|18.1|18.13|18.05|77
1732026210000|2024-11-19 14:23:30|||||||||1
1732026230000|2024-11-19 14:23:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|58
1732026240000|2024-11-19 14:24:00|||||||||26
1732026250000|2024-11-19 14:24:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|8
1732026260000|2024-11-19 14:24:20|||||||||1
1732026270000|2024-11-19 14:24:30|18.33|18.25|18.3|18.22|18.33|18.25|18.28|18.2|60
1732026280000|2024-11-19 14:24:40|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|32
1732026290000|2024-11-19 14:24:50|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|0
1732026310000|2024-11-19 14:25:10|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|15
1732026320000|2024-11-19 14:25:20|||||||||3
1732026340000|2024-11-19 14:25:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|34
1732026350000|2024-11-19 14:25:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732026360000|2024-11-19 14:26:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|9
1732026370000|2024-11-19 14:26:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|17
1732026390000|2024-11-19 14:26:30|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|17
1732026400000|2024-11-19 14:26:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|17
1732026410000|2024-11-19 14:26:50|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|0
1732026420000|2024-11-19 14:27:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1732026440000|2024-11-19 14:27:20|||||||||3
1732026460000|2024-11-19 14:27:40|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|53
1732026470000|2024-11-19 14:27:50|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|0
1732026490000|2024-11-19 14:28:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|4
1732026500000|2024-11-19 14:28:20|||||||||8
1732026510000|2024-11-19 14:28:30|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|12
1732026530000|2024-11-19 14:28:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1732026550000|2024-11-19 14:29:10|||||||||2
1732026560000|2024-11-19 14:29:20|||||||||14
1732026570000|2024-11-19 14:29:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|1
1732026580000|2024-11-19 14:29:40|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|1
1732026600000|2024-11-19 14:30:00|||||||||33
1732026610000|2024-11-19 14:30:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|17
1732026620000|2024-11-19 14:30:20|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|20
1732026630000|2024-11-19 14:30:30|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|1
1732026640000|2024-11-19 14:30:40|||||||||4
1732026660000|2024-11-19 14:31:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|14
1732026670000|2024-11-19 14:31:10|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|4
1732026680000|2024-11-19 14:31:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|101
1732026690000|2024-11-19 14:31:30|||||||||1
1732026710000|2024-11-19 14:31:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|10
1732026720000|2024-11-19 14:32:00|18.08|18|18.08|18|18.08|18|18.08|18|24
1732026730000|2024-11-19 14:32:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|37
1732026740000|2024-11-19 14:32:20|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|9
1732026750000|2024-11-19 14:32:30|18.08|18|18.08|18|18.08|18|18.08|18|14
1732026760000|2024-11-19 14:32:40|18.1|18.02|18.13|18.05|18.13|18.05|18.08|18|3
1732026780000|2024-11-19 14:33:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|29
1732026790000|2024-11-19 14:33:10|||||||||16
1732026810000|2024-11-19 14:33:30|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|10
1732026820000|2024-11-19 14:33:40|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|45
1732026830000|2024-11-19 14:33:50|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|2
1732026840000|2024-11-19 14:34:00|||||||||45
1732026850000|2024-11-19 14:34:10|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|29
1732026860000|2024-11-19 14:34:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|34
1732026870000|2024-11-19 14:34:30|||||||||25
1732026880000|2024-11-19 14:34:40|18.18|18.1|18.18|18.1|18.18|18.1|18.13|18.05|4
1732026890000|2024-11-19 14:34:50|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|6
1732026900000|2024-11-19 14:35:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|187
1732026910000|2024-11-19 14:35:10|||||||||3
1732026920000|2024-11-19 14:35:20|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|129
1732026930000|2024-11-19 14:35:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|9
1732026940000|2024-11-19 14:35:40|18.18|18.1|18.18|18.1|18.23|18.15|18.18|18.1|10
1732026950000|2024-11-19 14:35:50|||||||||2
1732026960000|2024-11-19 14:36:00|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|7
1732026970000|2024-11-19 14:36:10|||||||||4
1732026980000|2024-11-19 14:36:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|21
1732026990000|2024-11-19 14:36:30|||||||||10
1732027000000|2024-11-19 14:36:40|18.08|18|18.08|18|18.08|18|18.08|18|26
1732027010000|2024-11-19 14:36:50|||||||||4
1732027020000|2024-11-19 14:37:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|7
1732027030000|2024-11-19 14:37:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|42
1732027040000|2024-11-19 14:37:20|||||||||3
1732027060000|2024-11-19 14:37:40|18.08|18|18.08|18|18.08|18|18.08|18|76
1732027070000|2024-11-19 14:37:50|||||||||3
1732027080000|2024-11-19 14:38:00|||||||||2
1732027110000|2024-11-19 14:38:30|18.13|18.05|18.08|18|18.13|18.05|18.08|18|33
1732027130000|2024-11-19 14:38:50|||||||||6
1732027160000|2024-11-19 14:39:20|18.03|17.95|18.08|18|18.08|18|18.03|17.95|8
1732027180000|2024-11-19 14:39:40|||||||||50
1732027190000|2024-11-19 14:39:50|||||||||15
1732027200000|2024-11-19 14:40:00|18.1|18.02|18.08|18|18.13|18.05|18.08|18|43
1732027220000|2024-11-19 14:40:20|18.13|18.05|18.13|18.05|18.13|18.05|18.1|18.02|5
1732027230000|2024-11-19 14:40:30|18.08|18|18.08|18|18.13|18.05|18.08|18|7
1732027270000|2024-11-19 14:41:10|18.03|17.95|18.08|18|18.08|18|18.03|17.95|33
1732027280000|2024-11-19 14:41:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|26
1732027290000|2024-11-19 14:41:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|68
1732027300000|2024-11-19 14:41:40|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|10
1732027310000|2024-11-19 14:41:50|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1732027320000|2024-11-19 14:42:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|24
1732027330000|2024-11-19 14:42:10|||||||||2
1732027350000|2024-11-19 14:42:30|||||||||2
1732027360000|2024-11-19 14:42:40|18|17.92|18|17.92|18|17.92|18|17.92|31
1732027370000|2024-11-19 14:42:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1732027380000|2024-11-19 14:43:00|||||||||12
1732027390000|2024-11-19 14:43:10|||||||||8
1732027400000|2024-11-19 14:43:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|2
1732027410000|2024-11-19 14:43:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1732027420000|2024-11-19 14:43:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|18
1732027430000|2024-11-19 14:43:50|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|14
1732027440000|2024-11-19 14:44:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|13
1732027450000|2024-11-19 14:44:10|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|21
1732027490000|2024-11-19 14:44:50|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|9
1732027500000|2024-11-19 14:45:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1732027510000|2024-11-19 14:45:10|||||||||3
1732027520000|2024-11-19 14:45:20|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|70
1732027530000|2024-11-19 14:45:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|96
1732027540000|2024-11-19 14:45:40|18.08|18|18.08|18|18.08|18|18.08|18|6
1732027560000|2024-11-19 14:46:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|18
1732027570000|2024-11-19 14:46:10|||||||||4
1732027610000|2024-11-19 14:46:50|18.08|18|18.08|18|18.08|18|18.08|18|29
1732027630000|2024-11-19 14:47:10|||||||||5
1732027640000|2024-11-19 14:47:20|18.13|18.05|18.23|18.15|18.23|18.15|18.13|18.05|112
1732027650000|2024-11-19 14:47:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|19
1732027660000|2024-11-19 14:47:40|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|41
1732027670000|2024-11-19 14:47:50|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|3
1732027680000|2024-11-19 14:48:00|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|24
1732027710000|2024-11-19 14:48:30|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|72
1732027720000|2024-11-19 14:48:40|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|20
1732027730000|2024-11-19 14:48:50|18.23|18.15|18.23|18.15|18.28|18.2|18.23|18.15|79
1732027740000|2024-11-19 14:49:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|52
1732027750000|2024-11-19 14:49:10|||||||||50
1732027760000|2024-11-19 14:49:20|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|20
1732027780000|2024-11-19 14:49:40|18.23|18.15|18.18|18.1|18.23|18.15|18.18|18.1|8
1732027790000|2024-11-19 14:49:50|||||||||5
1732027800000|2024-11-19 14:50:00|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|46
1732027810000|2024-11-19 14:50:10|||||||||10
1732027820000|2024-11-19 14:50:20|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|165
1732027830000|2024-11-19 14:50:30|||||||||4
1732027840000|2024-11-19 14:50:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|110
1732027850000|2024-11-19 14:50:50|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|41
1732027860000|2024-11-19 14:51:00|18.43|18.35|18.43|18.35|18.43|18.35|18.38|18.3|51
1732027870000|2024-11-19 14:51:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|25
1732027880000|2024-11-19 14:51:20|18.35|18.27|18.28|18.2|18.35|18.27|18.28|18.2|32
1732027890000|2024-11-19 14:51:30|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|67
1732027900000|2024-11-19 14:51:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|37
1732027910000|2024-11-19 14:51:50|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|109
1732027920000|2024-11-19 14:52:00|||||||||259
1732027930000|2024-11-19 14:52:10|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|24
1732027940000|2024-11-19 14:52:20|||||||||18
1732027950000|2024-11-19 14:52:30|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|10
1732027960000|2024-11-19 14:52:40|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|48
1732027990000|2024-11-19 14:53:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|14
1732028000000|2024-11-19 14:53:20|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|3
1732028010000|2024-11-19 14:53:30|||||||||1
1732028030000|2024-11-19 14:53:50|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|148
1732028050000|2024-11-19 14:54:10|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|74
1732028060000|2024-11-19 14:54:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|14
1732028070000|2024-11-19 14:54:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|84
1732028080000|2024-11-19 14:54:40|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|27
1732028090000|2024-11-19 14:54:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|7
1732028100000|2024-11-19 14:55:00|||||||||18
1732028110000|2024-11-19 14:55:10|18.38|18.3|18.38|18.3|18.43|18.35|18.38|18.3|161
1732028120000|2024-11-19 14:55:20|||||||||50
1732028130000|2024-11-19 14:55:30|||||||||78
1732028140000|2024-11-19 14:55:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|18
1732028170000|2024-11-19 14:56:10|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|68
1732028180000|2024-11-19 14:56:20|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|41
1732028190000|2024-11-19 14:56:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|15
1732028200000|2024-11-19 14:56:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1732028210000|2024-11-19 14:56:50|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|2
1732028220000|2024-11-19 14:57:00|||||||||5
1732028230000|2024-11-19 14:57:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1732028250000|2024-11-19 14:57:30|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|11
1732028260000|2024-11-19 14:57:40|||||||||50
1732028270000|2024-11-19 14:57:50|||||||||50
1732028280000|2024-11-19 14:58:00|||||||||1
1732028290000|2024-11-19 14:58:10|||||||||18
1732028310000|2024-11-19 14:58:30|||||||||6
1732028320000|2024-11-19 14:58:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1732028330000|2024-11-19 14:58:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|3
1732028340000|2024-11-19 14:59:00|||||||||13
1732028360000|2024-11-19 14:59:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|5
1732028370000|2024-11-19 14:59:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|11
1732028390000|2024-11-19 14:59:50|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|17
1732028400000|2024-11-19 15:00:00|18.35|18.27|18.48|18.4|18.48|18.4|18.33|18.25|127
1732028410000|2024-11-19 15:00:10|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|51
1732028420000|2024-11-19 15:00:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|16
1732028430000|2024-11-19 15:00:30|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|50
1732028440000|2024-11-19 15:00:40|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|19
1732028450000|2024-11-19 15:00:50|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|30
1732028460000|2024-11-19 15:01:00|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|76
1732028470000|2024-11-19 15:01:10|18.43|18.35|18.43|18.35|18.43|18.35|18.38|18.3|104
1732028480000|2024-11-19 15:01:20|18.38|18.3|18.38|18.3|18.43|18.35|18.38|18.3|69
1732028500000|2024-11-19 15:01:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|28
1732028510000|2024-11-19 15:01:50|||||||||15
1732028520000|2024-11-19 15:02:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|39
1732028530000|2024-11-19 15:02:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1732028540000|2024-11-19 15:02:20|||||||||1
1732028550000|2024-11-19 15:02:30|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|24
1732028560000|2024-11-19 15:02:40|18.45|18.37|18.48|18.4|18.53|18.45|18.45|18.37|22
1732028570000|2024-11-19 15:02:50|||||||||10
1732028590000|2024-11-19 15:03:10|18.43|18.35|18.43|18.35|18.48|18.4|18.43|18.35|164
1732028600000|2024-11-19 15:03:20|18.48|18.4|18.45|18.37|18.48|18.4|18.43|18.35|11
1732028610000|2024-11-19 15:03:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1732028620000|2024-11-19 15:03:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|16
1732028630000|2024-11-19 15:03:50|18.33|18.25|18.33|18.25|18.38|18.3|18.33|18.25|17
1732028640000|2024-11-19 15:04:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|28
1732028650000|2024-11-19 15:04:10|||||||||1
1732028660000|2024-11-19 15:04:20|18.28|18.2|18.28|18.2|18.33|18.25|18.28|18.2|16
1732028670000|2024-11-19 15:04:30|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|10
1732028680000|2024-11-19 15:04:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|22
1732028700000|2024-11-19 15:05:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|28
1732028710000|2024-11-19 15:05:10|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|25
1732028720000|2024-11-19 15:05:20|||||||||1
1732028740000|2024-11-19 15:05:40|||||||||4
1732028750000|2024-11-19 15:05:50|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|197
1732028770000|2024-11-19 15:06:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|35
1732028780000|2024-11-19 15:06:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|12
1732028790000|2024-11-19 15:06:30|||||||||9
1732028800000|2024-11-19 15:06:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|16
1732028810000|2024-11-19 15:06:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|27
1732028820000|2024-11-19 15:07:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|46
1732028830000|2024-11-19 15:07:10|||||||||1
1732028850000|2024-11-19 15:07:30|||||||||5
1732028870000|2024-11-19 15:07:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|114
1732028880000|2024-11-19 15:08:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|36
1732028890000|2024-11-19 15:08:10|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|7
1732028900000|2024-11-19 15:08:20|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|12
1732028910000|2024-11-19 15:08:30|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|8
1732028920000|2024-11-19 15:08:40|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|24
1732028930000|2024-11-19 15:08:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1732028940000|2024-11-19 15:09:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1732028960000|2024-11-19 15:09:20|||||||||18
1732028980000|2024-11-19 15:09:40|||||||||3
1732028990000|2024-11-19 15:09:50|||||||||7
1732029000000|2024-11-19 15:10:00|||||||||1
1732029010000|2024-11-19 15:10:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|152
1732029020000|2024-11-19 15:10:20|||||||||1
1732029040000|2024-11-19 15:10:40|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|52
1732029050000|2024-11-19 15:10:50|18.28|18.2|18.28|18.2|18.33|18.25|18.28|18.2|58
1732029060000|2024-11-19 15:11:00|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|5
1732029070000|2024-11-19 15:11:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1732029080000|2024-11-19 15:11:20|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|7
1732029090000|2024-11-19 15:11:30|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|0
1732029100000|2024-11-19 15:11:40|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|16
1732029110000|2024-11-19 15:11:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|107
1732029120000|2024-11-19 15:12:00|||||||||3
1732029130000|2024-11-19 15:12:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1732029140000|2024-11-19 15:12:20|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|13
1732029150000|2024-11-19 15:12:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|15
1732029160000|2024-11-19 15:12:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1732029170000|2024-11-19 15:12:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|240
1732029180000|2024-11-19 15:13:00|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|23
1732029190000|2024-11-19 15:13:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|70
1732029210000|2024-11-19 15:13:30|||||||||13
1732029220000|2024-11-19 15:13:40|||||||||13
1732029230000|2024-11-19 15:13:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|18
1732029240000|2024-11-19 15:14:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|7
1732029250000|2024-11-19 15:14:10|||||||||4
1732029260000|2024-11-19 15:14:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|38
1732029280000|2024-11-19 15:14:40|||||||||3
1732029290000|2024-11-19 15:14:50|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|8
1732029300000|2024-11-19 15:15:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|135
1732029320000|2024-11-19 15:15:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|20
1732029330000|2024-11-19 15:15:30|18.48|18.4|18.48|18.4|18.48|18.4|18.43|18.35|8
1732029340000|2024-11-19 15:15:40|||||||||22
1732029350000|2024-11-19 15:15:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|49
1732029360000|2024-11-19 15:16:00|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|2
1732029380000|2024-11-19 15:16:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|135
1732029410000|2024-11-19 15:16:50|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|32
1732029420000|2024-11-19 15:17:00|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|13
1732029430000|2024-11-19 15:17:10|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|8
1732029450000|2024-11-19 15:17:30|||||||||5
1732029460000|2024-11-19 15:17:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|113
1732029470000|2024-11-19 15:17:50|||||||||1
1732029480000|2024-11-19 15:18:00|||||||||1
1732029490000|2024-11-19 15:18:10|||||||||5
1732029500000|2024-11-19 15:18:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|84
1732029510000|2024-11-19 15:18:30|||||||||47
1732029530000|2024-11-19 15:18:50|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|18
1732029540000|2024-11-19 15:19:00|18.23|18.15|18.25|18.17|18.28|18.2|18.23|18.15|31
1732029550000|2024-11-19 15:19:10|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|4
1732029560000|2024-11-19 15:19:20|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|5
1732029580000|2024-11-19 15:19:40|||||||||3
1732029590000|2024-11-19 15:19:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732029600000|2024-11-19 15:20:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1732029610000|2024-11-19 15:20:10|||||||||24
1732029620000|2024-11-19 15:20:20|||||||||3
1732029650000|2024-11-19 15:20:50|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|95
1732029670000|2024-11-19 15:21:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|7
1732029680000|2024-11-19 15:21:20|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|13
1732029690000|2024-11-19 15:21:30|18.28|18.2|18.3|18.22|18.33|18.25|18.28|18.2|23
1732029700000|2024-11-19 15:21:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732029710000|2024-11-19 15:21:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1732029720000|2024-11-19 15:22:00|18.35|18.27|18.35|18.27|18.38|18.3|18.33|18.25|34
1732029730000|2024-11-19 15:22:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1732029740000|2024-11-19 15:22:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|45
1732029750000|2024-11-19 15:22:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1732029760000|2024-11-19 15:22:40|||||||||4
1732029770000|2024-11-19 15:22:50|||||||||5
1732029780000|2024-11-19 15:23:00|18.38|18.3|18.38|18.3|18.38|18.3|18.33|18.25|38
1732029790000|2024-11-19 15:23:10|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|14
1732029800000|2024-11-19 15:23:20|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|18
1732029810000|2024-11-19 15:23:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|10
1732029820000|2024-11-19 15:23:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|18
1732029830000|2024-11-19 15:23:50|||||||||3
1732029850000|2024-11-19 15:24:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|22
1732029860000|2024-11-19 15:24:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1732029880000|2024-11-19 15:24:40|||||||||1
1732029890000|2024-11-19 15:24:50|||||||||9
1732029900000|2024-11-19 15:25:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|60
1732029940000|2024-11-19 15:25:40|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|121
1732029950000|2024-11-19 15:25:50|18.25|18.17|18.23|18.15|18.28|18.2|18.23|18.15|5
1732029960000|2024-11-19 15:26:00|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|2
1732029990000|2024-11-19 15:26:30|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|46
1732030010000|2024-11-19 15:26:50|||||||||142
1732030020000|2024-11-19 15:27:00|||||||||12
1732030050000|2024-11-19 15:27:30|||||||||1
1732030080000|2024-11-19 15:28:00|||||||||1
1732030090000|2024-11-19 15:28:10|||||||||6
1732030100000|2024-11-19 15:28:20|||||||||7
1732030110000|2024-11-19 15:28:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1732030120000|2024-11-19 15:28:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|48
1732030130000|2024-11-19 15:28:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|28
1732030140000|2024-11-19 15:29:00|18.18|18.1|18.18|18.1|18.23|18.15|18.18|18.1|119
1732030150000|2024-11-19 15:29:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|34
1732030160000|2024-11-19 15:29:20|||||||||2
1732030170000|2024-11-19 15:29:30|||||||||2
1732030190000|2024-11-19 15:29:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|24
1732030200000|2024-11-19 15:30:00|||||||||9
1732030210000|2024-11-19 15:30:10|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|136
1732030220000|2024-11-19 15:30:20|||||||||21
1732030240000|2024-11-19 15:30:40|||||||||5
1732030250000|2024-11-19 15:30:50|||||||||12
1732030260000|2024-11-19 15:31:00|||||||||6
1732030270000|2024-11-19 15:31:10|||||||||29
1732030280000|2024-11-19 15:31:20|||||||||6
1732030290000|2024-11-19 15:31:30|||||||||1
1732030300000|2024-11-19 15:31:40|||||||||20
1732030310000|2024-11-19 15:31:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|31
1732030320000|2024-11-19 15:32:00|||||||||2
1732030330000|2024-11-19 15:32:10|||||||||6
1732030340000|2024-11-19 15:32:20|||||||||7
1732030350000|2024-11-19 15:32:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|34
1732030360000|2024-11-19 15:32:40|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|14
1732030370000|2024-11-19 15:32:50|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|13
1732030380000|2024-11-19 15:33:00|18.15|18.07|18.13|18.05|18.18|18.1|18.13|18.05|45
1732030390000|2024-11-19 15:33:10|||||||||7
1732030400000|2024-11-19 15:33:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|22
1732030440000|2024-11-19 15:34:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|49
1732030450000|2024-11-19 15:34:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|7
1732030460000|2024-11-19 15:34:20|||||||||8
1732030470000|2024-11-19 15:34:30|||||||||4
1732030490000|2024-11-19 15:34:50|18.08|18|18.08|18|18.08|18|18.08|18|79
1732030500000|2024-11-19 15:35:00|||||||||2
1732030520000|2024-11-19 15:35:20|||||||||197
1732030550000|2024-11-19 15:35:50|||||||||7
1732030560000|2024-11-19 15:36:00|||||||||4
1732030600000|2024-11-19 15:36:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|12
1732030610000|2024-11-19 15:36:50|||||||||1
1732030650000|2024-11-19 15:37:30|18.08|18|18.08|18|18.08|18|18.08|18|41
1732030660000|2024-11-19 15:37:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|25
1732030680000|2024-11-19 15:38:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|95
1732030690000|2024-11-19 15:38:10|||||||||1
1732030700000|2024-11-19 15:38:20|18|17.92|18.03|17.95|18.03|17.95|18|17.92|2
1732030710000|2024-11-19 15:38:30|18|17.92|18.03|17.95|18.03|17.95|17.98|17.9|48
1732030720000|2024-11-19 15:38:40|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|176
1732030730000|2024-11-19 15:38:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|124
1732030740000|2024-11-19 15:39:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|232
1732030750000|2024-11-19 15:39:10|||||||||1
1732030780000|2024-11-19 15:39:40|||||||||4
1732030790000|2024-11-19 15:39:50|||||||||13
1732030800000|2024-11-19 15:40:00|||||||||1
1732030810000|2024-11-19 15:40:10|||||||||15
1732030830000|2024-11-19 15:40:30|||||||||13
1732030840000|2024-11-19 15:40:40|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|426
1732030850000|2024-11-19 15:40:50|||||||||3
1732030860000|2024-11-19 15:41:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|74
1732030870000|2024-11-19 15:41:10|||||||||2
1732030880000|2024-11-19 15:41:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|14
1732030890000|2024-11-19 15:41:30|||||||||22
1732030900000|2024-11-19 15:41:40|17.98|17.9|17.98|17.9|18.03|17.95|17.98|17.9|92
1732030910000|2024-11-19 15:41:50|||||||||18
1732030920000|2024-11-19 15:42:00|||||||||14
1732030930000|2024-11-19 15:42:10|||||||||3
1732030940000|2024-11-19 15:42:20|||||||||3
1732030950000|2024-11-19 15:42:30|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|80
1732030970000|2024-11-19 15:42:50|||||||||2
1732031010000|2024-11-19 15:43:30|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|38
1732031020000|2024-11-19 15:43:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|12
1732031030000|2024-11-19 15:43:50|||||||||3
1732031040000|2024-11-19 15:44:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|44
1732031070000|2024-11-19 15:44:30|||||||||14
1732031080000|2024-11-19 15:44:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|9
1732031090000|2024-11-19 15:44:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|12
1732031100000|2024-11-19 15:45:00|||||||||20
1732031110000|2024-11-19 15:45:10|||||||||6
1732031120000|2024-11-19 15:45:20|||||||||4
1732031130000|2024-11-19 15:45:30|||||||||1
1732031150000|2024-11-19 15:45:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|233
1732031160000|2024-11-19 15:46:00|||||||||3
1732031180000|2024-11-19 15:46:20|||||||||7
1732031200000|2024-11-19 15:46:40|18.08|18|18.08|18|18.08|18|18.08|18|98
1732031210000|2024-11-19 15:46:50|||||||||4
1732031220000|2024-11-19 15:47:00|||||||||3
1732031230000|2024-11-19 15:47:10|||||||||3
1732031240000|2024-11-19 15:47:20|||||||||3
1732031250000|2024-11-19 15:47:30|||||||||1
1732031260000|2024-11-19 15:47:40|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|113
1732031280000|2024-11-19 15:48:00|||||||||2
1732031300000|2024-11-19 15:48:20|||||||||4
1732031310000|2024-11-19 15:48:30|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|83
1732031320000|2024-11-19 15:48:40|||||||||1
1732031340000|2024-11-19 15:49:00|||||||||1
1732031350000|2024-11-19 15:49:10|||||||||44
1732031360000|2024-11-19 15:49:20|||||||||126
1732031370000|2024-11-19 15:49:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|15
1732031380000|2024-11-19 15:49:40|||||||||1
1732031390000|2024-11-19 15:49:50|||||||||1
1732031410000|2024-11-19 15:50:10|||||||||1
1732031420000|2024-11-19 15:50:20|||||||||6
1732031430000|2024-11-19 15:50:30|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|55
1732031440000|2024-11-19 15:50:40|||||||||7
1732031450000|2024-11-19 15:50:50|||||||||1
1732031460000|2024-11-19 15:51:00|||||||||1
1732031470000|2024-11-19 15:51:10|||||||||2
1732031480000|2024-11-19 15:51:20|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|39
1732031490000|2024-11-19 15:51:30|||||||||1
1732031510000|2024-11-19 15:51:50|||||||||1
1732031530000|2024-11-19 15:52:10|||||||||9
1732031550000|2024-11-19 15:52:30|||||||||1
1732031570000|2024-11-19 15:52:50|||||||||5
1732031580000|2024-11-19 15:53:00|||||||||1
1732031590000|2024-11-19 15:53:10|||||||||50
1732031600000|2024-11-19 15:53:20|||||||||12
1732031620000|2024-11-19 15:53:40|17.96|17.88|18.03|17.95|18.03|17.95|17.96|17.88|221
1732031630000|2024-11-19 15:53:50|18.08|18|18.08|18|18.08|18|18.08|18|55
1732031640000|2024-11-19 15:54:00|18.11|18.03|18.13|18.05|18.13|18.05|18.08|18|70
1732031650000|2024-11-19 15:54:10|||||||||39
1732031660000|2024-11-19 15:54:20|||||||||4
1732031670000|2024-11-19 15:54:30|||||||||60
1732031680000|2024-11-19 15:54:40|||||||||43
1732031690000|2024-11-19 15:54:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|68
1732031700000|2024-11-19 15:55:00|||||||||32
1732031710000|2024-11-19 15:55:10|||||||||11
1732031720000|2024-11-19 15:55:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|84
1732031730000|2024-11-19 15:55:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|89
1732031740000|2024-11-19 15:55:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|50
1732031750000|2024-11-19 15:55:50|||||||||2
1732031760000|2024-11-19 15:56:00|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|55
1732031770000|2024-11-19 15:56:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|43
1732031780000|2024-11-19 15:56:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|140
1732031790000|2024-11-19 15:56:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|23
1732031800000|2024-11-19 15:56:40|||||||||11
1732031810000|2024-11-19 15:56:50|||||||||50
1732031820000|2024-11-19 15:57:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|10
1732031830000|2024-11-19 15:57:10|18.21|18.13|18.18|18.1|18.23|18.15|18.18|18.1|111
1732031840000|2024-11-19 15:57:20|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|70
1732031850000|2024-11-19 15:57:30|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|12
1732031860000|2024-11-19 15:57:40|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|55
1732031870000|2024-11-19 15:57:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|55
1732031880000|2024-11-19 15:58:00|18.23|18.15|18.23|18.15|18.23|18.15|18.18|18.1|38
1732031890000|2024-11-19 15:58:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|41
1732031900000|2024-11-19 15:58:20|||||||||9
1732031910000|2024-11-19 15:58:30|||||||||78
1732031920000|2024-11-19 15:58:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|40
1732031930000|2024-11-19 15:58:50|||||||||1
1732031940000|2024-11-19 15:59:00|||||||||43
1732031950000|2024-11-19 15:59:10|||||||||36
1732031960000|2024-11-19 15:59:20|||||||||46
1732031970000|2024-11-19 15:59:30|||||||||3
1732031980000|2024-11-19 15:59:40|||||||||43
1732031990000|2024-11-19 15:59:50|||||||||118
1732032000000|2024-11-19 16:00:00|||||||||55
1732032010000|2024-11-19 16:00:10|||||||||29
1732032020000|2024-11-19 16:00:20|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|50
1732032030000|2024-11-19 16:00:30|||||||||91
1732032040000|2024-11-19 16:00:40|||||||||34
1732032050000|2024-11-19 16:00:50|||||||||12
1732032060000|2024-11-19 16:01:00|||||||||56
1732032070000|2024-11-19 16:01:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|22
1732032080000|2024-11-19 16:01:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|50
1732032090000|2024-11-19 16:01:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|47
1732032100000|2024-11-19 16:01:40|||||||||163
1732032110000|2024-11-19 16:01:50|||||||||57
1732032120000|2024-11-19 16:02:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|200
1732032130000|2024-11-19 16:02:10|||||||||3
1732032140000|2024-11-19 16:02:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|87
1732032150000|2024-11-19 16:02:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|52
1732032160000|2024-11-19 16:02:40|||||||||26
1732032170000|2024-11-19 16:02:50|||||||||65
1732032180000|2024-11-19 16:03:00|18.41|18.33|18.38|18.3|18.41|18.33|18.36|18.28|198
1732032190000|2024-11-19 16:03:10|||||||||5
1732032200000|2024-11-19 16:03:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|85
1732032210000|2024-11-19 16:03:30|||||||||15
1732032220000|2024-11-19 16:03:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|30
1732032230000|2024-11-19 16:03:50|||||||||86
1732032240000|2024-11-19 16:04:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|223
1732032250000|2024-11-19 16:04:10|||||||||26
1732032260000|2024-11-19 16:04:20|||||||||1
1732032270000|2024-11-19 16:04:30|||||||||151
1732032280000|2024-11-19 16:04:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|276
1732032290000|2024-11-19 16:04:50|||||||||87
1732032300000|2024-11-19 16:05:00|||||||||13
1732032310000|2024-11-19 16:05:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|5
1732032320000|2024-11-19 16:05:20|||||||||11
1732032330000|2024-11-19 16:05:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|57
1732032350000|2024-11-19 16:05:50|||||||||3
1732032370000|2024-11-19 16:06:10|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|54
1732032380000|2024-11-19 16:06:20|||||||||2
1732032390000|2024-11-19 16:06:30|||||||||5
1732032400000|2024-11-19 16:06:40|||||||||25
1732032410000|2024-11-19 16:06:50|||||||||5
1732032420000|2024-11-19 16:07:00|||||||||92
1732032430000|2024-11-19 16:07:10|18.31|18.23|18.28|18.2|18.33|18.25|18.28|18.2|9
1732032440000|2024-11-19 16:07:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|26
1732032450000|2024-11-19 16:07:30|18.28|18.2|18.28|18.2|18.33|18.25|18.28|18.2|45
1732032460000|2024-11-19 16:07:40|||||||||1
1732032470000|2024-11-19 16:07:50|||||||||24
1732032480000|2024-11-19 16:08:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|35
1732032490000|2024-11-19 16:08:10|||||||||25
1732032500000|2024-11-19 16:08:20|||||||||19
1732032510000|2024-11-19 16:08:30|||||||||6
1732032520000|2024-11-19 16:08:40|18.36|18.28|18.33|18.25|18.38|18.3|18.33|18.25|90
1732032530000|2024-11-19 16:08:50|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|16
1732032540000|2024-11-19 16:09:00|||||||||31
1732032550000|2024-11-19 16:09:10|||||||||6
1732032560000|2024-11-19 16:09:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1732032570000|2024-11-19 16:09:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|151
1732032580000|2024-11-19 16:09:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|197
1732032590000|2024-11-19 16:09:50|||||||||42
1732032600000|2024-11-19 16:10:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|48
1732032610000|2024-11-19 16:10:10|||||||||30
1732032620000|2024-11-19 16:10:20|||||||||5
1732032630000|2024-11-19 16:10:30|||||||||26
1732032640000|2024-11-19 16:10:40|||||||||18
1732032650000|2024-11-19 16:10:50|||||||||6
1732032660000|2024-11-19 16:11:00|||||||||32
1732032670000|2024-11-19 16:11:10|||||||||15
1732032680000|2024-11-19 16:11:20|||||||||24
1732032690000|2024-11-19 16:11:30|||||||||23
1732032700000|2024-11-19 16:11:40|||||||||254
1732032710000|2024-11-19 16:11:50|||||||||55
1732032720000|2024-11-19 16:12:00|||||||||23
1732032730000|2024-11-19 16:12:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|203
1732032740000|2024-11-19 16:12:20|||||||||44
1732032750000|2024-11-19 16:12:30|||||||||3
1732032760000|2024-11-19 16:12:40|||||||||23
1732032770000|2024-11-19 16:12:50|||||||||32
1732032780000|2024-11-19 16:13:00|||||||||40
1732032790000|2024-11-19 16:13:10|||||||||25
1732032800000|2024-11-19 16:13:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|227
1732032810000|2024-11-19 16:13:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|51
1732032820000|2024-11-19 16:13:40|||||||||30
1732032830000|2024-11-19 16:13:50|||||||||8
1732032840000|2024-11-19 16:14:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|149
1732032850000|2024-11-19 16:14:10|||||||||8
1732032860000|2024-11-19 16:14:20|||||||||36
1732032870000|2024-11-19 16:14:30|||||||||6
1732032880000|2024-11-19 16:14:40|||||||||25
1732032890000|2024-11-19 16:14:50|||||||||3
1732032900000|2024-11-19 16:15:00|||||||||22
1732032910000|2024-11-19 16:15:10|||||||||36
1732032920000|2024-11-19 16:15:20|||||||||15
1732032930000|2024-11-19 16:15:30|||||||||23
1732032940000|2024-11-19 16:15:40|||||||||4
1732032950000|2024-11-19 16:15:50|||||||||21
1732032960000|2024-11-19 16:16:00|||||||||6
1732032970000|2024-11-19 16:16:10|||||||||35
1732032980000|2024-11-19 16:16:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|151
1732033000000|2024-11-19 16:16:40|||||||||6
1732033010000|2024-11-19 16:16:50|||||||||22
1732033020000|2024-11-19 16:17:00|||||||||22
1732033030000|2024-11-19 16:17:10|||||||||2
1732033040000|2024-11-19 16:17:20|||||||||21
1732033050000|2024-11-19 16:17:30|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|179
1732033060000|2024-11-19 16:17:40|18.33|18.25|18.33|18.25|18.38|18.3|18.33|18.25|107
1732033070000|2024-11-19 16:17:50|||||||||13
1732033080000|2024-11-19 16:18:00|||||||||32
1732033090000|2024-11-19 16:18:10|||||||||23
1732033100000|2024-11-19 16:18:20|||||||||23
1732033110000|2024-11-19 16:18:30|||||||||4
1732033120000|2024-11-19 16:18:40|||||||||18
1732033130000|2024-11-19 16:18:50|||||||||20
1732033140000|2024-11-19 16:19:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|34
1732033150000|2024-11-19 16:19:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|44
1732033160000|2024-11-19 16:19:20|||||||||3
1732033170000|2024-11-19 16:19:30|||||||||37
1732033180000|2024-11-19 16:19:40|||||||||22
1732033190000|2024-11-19 16:19:50|||||||||4
1732033200000|2024-11-19 16:20:00|||||||||51
1732033210000|2024-11-19 16:20:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|117
1732033220000|2024-11-19 16:20:20|||||||||31
1732033230000|2024-11-19 16:20:30|||||||||26
1732033240000|2024-11-19 16:20:40|||||||||16
1732033250000|2024-11-19 16:20:50|||||||||42
1732033260000|2024-11-19 16:21:00|||||||||26
1732033270000|2024-11-19 16:21:10|||||||||23
1732033280000|2024-11-19 16:21:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|302
1732033300000|2024-11-19 16:21:40|||||||||18
1732033310000|2024-11-19 16:21:50|||||||||4
1732033320000|2024-11-19 16:22:00|||||||||18
1732033330000|2024-11-19 16:22:10|||||||||218
1732033350000|2024-11-19 16:22:30|||||||||25
1732033360000|2024-11-19 16:22:40|||||||||12
1732033370000|2024-11-19 16:22:50|||||||||117
1732033380000|2024-11-19 16:23:00|||||||||62
1732033390000|2024-11-19 16:23:10|||||||||16
1732033400000|2024-11-19 16:23:20|||||||||21
1732033410000|2024-11-19 16:23:30|||||||||28
1732033420000|2024-11-19 16:23:40|||||||||15
1732033430000|2024-11-19 16:23:50|||||||||18
1732033440000|2024-11-19 16:24:00|||||||||4
1732033450000|2024-11-19 16:24:10|||||||||6
1732033460000|2024-11-19 16:24:20|||||||||21
1732033470000|2024-11-19 16:24:30|||||||||20
1732033480000|2024-11-19 16:24:40|||||||||22
1732033490000|2024-11-19 16:24:50|||||||||4
1732033500000|2024-11-19 16:25:00|||||||||26
1732033510000|2024-11-19 16:25:10|||||||||13
1732033520000|2024-11-19 16:25:20|||||||||18
1732033530000|2024-11-19 16:25:30|||||||||36
1732033540000|2024-11-19 16:25:40|||||||||25
1732033550000|2024-11-19 16:25:50|||||||||83
1732033560000|2024-11-19 16:26:00|||||||||3
1732033570000|2024-11-19 16:26:10|||||||||20
1732033580000|2024-11-19 16:26:20|||||||||183
1732033590000|2024-11-19 16:26:30|||||||||1
1732033600000|2024-11-19 16:26:40|||||||||8
1732033610000|2024-11-19 16:26:50|||||||||39
1732033620000|2024-11-19 16:27:00|||||||||20
1732033640000|2024-11-19 16:27:20|||||||||20
1732033650000|2024-11-19 16:27:30|||||||||6
1732033660000|2024-11-19 16:27:40|||||||||24
1732033670000|2024-11-19 16:27:50|||||||||45
1732033680000|2024-11-19 16:28:00|||||||||163
1732033690000|2024-11-19 16:28:10|||||||||76
1732033700000|2024-11-19 16:28:20|||||||||76
1732033710000|2024-11-19 16:28:30|||||||||82
1732033720000|2024-11-19 16:28:40|||||||||59
1732033730000|2024-11-19 16:28:50|||||||||67
1732033740000|2024-11-19 16:29:00|||||||||163
1732033750000|2024-11-19 16:29:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|65
1732033760000|2024-11-19 16:29:20|||||||||15
1732033770000|2024-11-19 16:29:30|||||||||51
1732033780000|2024-11-19 16:29:40|||||||||15
1732033790000|2024-11-19 16:29:50|||||||||101
1732033800000|2024-11-19 16:30:00|||||||||34
1732033810000|2024-11-19 16:30:10|||||||||47
1732033820000|2024-11-19 16:30:20|||||||||13
1732033830000|2024-11-19 16:30:30|||||||||33
1732033840000|2024-11-19 16:30:40|||||||||8
1732033850000|2024-11-19 16:30:50|||||||||125
1732033860000|2024-11-19 16:31:00|||||||||1
1732033870000|2024-11-19 16:31:10|||||||||208
1732033880000|2024-11-19 16:31:20|||||||||2
1732033890000|2024-11-19 16:31:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|101
1732033900000|2024-11-19 16:31:40|||||||||2
1732033920000|2024-11-19 16:32:00|||||||||4
1732033930000|2024-11-19 16:32:10|||||||||6
1732033950000|2024-11-19 16:32:30|||||||||44
1732033960000|2024-11-19 16:32:40|||||||||2
1732033970000|2024-11-19 16:32:50|||||||||1
1732033980000|2024-11-19 16:33:00|||||||||5
1732034000000|2024-11-19 16:33:20|||||||||52
1732034020000|2024-11-19 16:33:40|||||||||1
1732034030000|2024-11-19 16:33:50|||||||||9
1732034040000|2024-11-19 16:34:00|||||||||11
1732034060000|2024-11-19 16:34:20|||||||||4
1732034070000|2024-11-19 16:34:30|18.25|18.17|18.25|18.17|18.28|18.2|18.25|18.17|175
1732034080000|2024-11-19 16:34:40|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|3
1732034100000|2024-11-19 16:35:00|||||||||3
1732034120000|2024-11-19 16:35:20|||||||||3
1732034140000|2024-11-19 16:35:40|||||||||6
1732034150000|2024-11-19 16:35:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|54
1732034160000|2024-11-19 16:36:00|||||||||2
1732034170000|2024-11-19 16:36:10|||||||||2
1732034180000|2024-11-19 16:36:20|||||||||4
1732034190000|2024-11-19 16:36:30|||||||||28
1732034200000|2024-11-19 16:36:40|||||||||1
1732034210000|2024-11-19 16:36:50|||||||||2
1732034220000|2024-11-19 16:37:00|||||||||2
1732034240000|2024-11-19 16:37:20|||||||||2
1732034250000|2024-11-19 16:37:30|||||||||5
1732034270000|2024-11-19 16:37:50|||||||||1
1732034280000|2024-11-19 16:38:00|||||||||45
1732034290000|2024-11-19 16:38:10|||||||||3
1732034300000|2024-11-19 16:38:20|||||||||10
1732034310000|2024-11-19 16:38:30|||||||||1
1732034330000|2024-11-19 16:38:50|||||||||13
1732034360000|2024-11-19 16:39:20|||||||||2
1732034370000|2024-11-19 16:39:30|||||||||1
1732034380000|2024-11-19 16:39:40|||||||||7
1732034390000|2024-11-19 16:39:50|||||||||2
1732034400000|2024-11-19 16:40:00|||||||||2
1732034410000|2024-11-19 16:40:10|||||||||6
1732034420000|2024-11-19 16:40:20|||||||||2
1732034430000|2024-11-19 16:40:30|||||||||1
1732034440000|2024-11-19 16:40:40|||||||||1
1732034450000|2024-11-19 16:40:50|||||||||2
1732034460000|2024-11-19 16:41:00|||||||||1
1732034470000|2024-11-19 16:41:10|||||||||1
1732034480000|2024-11-19 16:41:20|||||||||9
1732034490000|2024-11-19 16:41:30|||||||||1
1732034500000|2024-11-19 16:41:40|||||||||4
1732034510000|2024-11-19 16:41:50|||||||||102
1732034520000|2024-11-19 16:42:00|||||||||2
1732034530000|2024-11-19 16:42:10|||||||||1
1732034540000|2024-11-19 16:42:20|||||||||2
1732034550000|2024-11-19 16:42:30|||||||||2
1732034560000|2024-11-19 16:42:40|||||||||2
1732034570000|2024-11-19 16:42:50|||||||||1
1732034580000|2024-11-19 16:43:00|||||||||3
1732034590000|2024-11-19 16:43:10|18.25|18.17|18.38|18.3|18.38|18.3|18.25|18.17|296
1732034610000|2024-11-19 16:43:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|126
1732034620000|2024-11-19 16:43:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|15
1732034640000|2024-11-19 16:44:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1732034650000|2024-11-19 16:44:10|||||||||1
1732034740000|2024-11-19 16:45:40|||||||||5
1732034770000|2024-11-19 16:46:10|||||||||9
1732034780000|2024-11-19 16:46:20|||||||||1
1732034790000|2024-11-19 16:46:30|||||||||1
1732034800000|2024-11-19 16:46:40|||||||||2
1732034810000|2024-11-19 16:46:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|12
1732034820000|2024-11-19 16:47:00|||||||||61
1732034830000|2024-11-19 16:47:10|||||||||1
1732034840000|2024-11-19 16:47:20|||||||||51
1732034850000|2024-11-19 16:47:30|||||||||29
1732034870000|2024-11-19 16:47:50|||||||||1
1732034890000|2024-11-19 16:48:10|||||||||1
1732034900000|2024-11-19 16:48:20|||||||||1
1732034910000|2024-11-19 16:48:30|||||||||1
1732034920000|2024-11-19 16:48:40|||||||||2
1732034930000|2024-11-19 16:48:50|||||||||3
1732034940000|2024-11-19 16:49:00|||||||||3
1732034950000|2024-11-19 16:49:10|||||||||1
1732034960000|2024-11-19 16:49:20|||||||||4
1732034980000|2024-11-19 16:49:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1732035020000|2024-11-19 16:50:20|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|233
1732035030000|2024-11-19 16:50:30|18.4|18.32|18.38|18.3|18.43|18.35|18.38|18.3|69
1732035080000|2024-11-19 16:51:20|||||||||9
1732035090000|2024-11-19 16:51:30|||||||||5
1732035110000|2024-11-19 16:51:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|20
1732035150000|2024-11-19 16:52:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|43
1732035160000|2024-11-19 16:52:40|||||||||40
1732035280000|2024-11-19 16:54:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|54
1732035330000|2024-11-19 16:55:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|101
1732035350000|2024-11-19 16:55:50|||||||||4
1732035360000|2024-11-19 16:56:00|||||||||3
1732035380000|2024-11-19 16:56:20|||||||||3
1732035390000|2024-11-19 16:56:30|||||||||1
1732035400000|2024-11-19 16:56:40|||||||||3
1732035410000|2024-11-19 16:56:50|||||||||3
1732035430000|2024-11-19 16:57:10|||||||||4
1732035440000|2024-11-19 16:57:20|||||||||1
1732035450000|2024-11-19 16:57:30|||||||||3
1732035460000|2024-11-19 16:57:40|||||||||2
1732035470000|2024-11-19 16:57:50|||||||||1
1732035480000|2024-11-19 16:58:00|||||||||2
1732035490000|2024-11-19 16:58:10|||||||||3
1732035510000|2024-11-19 16:58:30|||||||||20
1732035520000|2024-11-19 16:58:40|||||||||4
1732035540000|2024-11-19 16:59:00|||||||||1
1732035550000|2024-11-19 16:59:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|34
1732035560000|2024-11-19 16:59:20|||||||||2
1732035570000|2024-11-19 16:59:30|||||||||2
1732035580000|2024-11-19 16:59:40|||||||||1
1732035590000|2024-11-19 16:59:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|11
1732035650000|2024-11-19 17:00:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1732035660000|2024-11-19 17:01:00|||||||||1
1732035690000|2024-11-19 17:01:30|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|63
1732035700000|2024-11-19 17:01:40|||||||||16
1732035720000|2024-11-19 17:02:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|51
1732035730000|2024-11-19 17:02:10|||||||||2
1732035740000|2024-11-19 17:02:20|||||||||2
1732035750000|2024-11-19 17:02:30|||||||||1
1732035760000|2024-11-19 17:02:40|||||||||1
1732035770000|2024-11-19 17:02:50|||||||||2
1732035780000|2024-11-19 17:03:00|||||||||3
1732035790000|2024-11-19 17:03:10|||||||||9
1732035800000|2024-11-19 17:03:20|||||||||2
1732035810000|2024-11-19 17:03:30|||||||||1
1732035820000|2024-11-19 17:03:40|||||||||2
1732035830000|2024-11-19 17:03:50|||||||||1
1732035840000|2024-11-19 17:04:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|56
1732035850000|2024-11-19 17:04:10|||||||||3
1732035860000|2024-11-19 17:04:20|||||||||1
1732035870000|2024-11-19 17:04:30|||||||||3
1732035880000|2024-11-19 17:04:40|||||||||2
1732035890000|2024-11-19 17:04:50|||||||||4
1732035900000|2024-11-19 17:05:00|||||||||4
1732035910000|2024-11-19 17:05:10|||||||||1
1732035920000|2024-11-19 17:05:20|||||||||4
1732035930000|2024-11-19 17:05:30|||||||||4
1732035940000|2024-11-19 17:05:40|||||||||2
1732035960000|2024-11-19 17:06:00|||||||||3
1732035970000|2024-11-19 17:06:10|||||||||2
1732035980000|2024-11-19 17:06:20|||||||||3
1732036040000|2024-11-19 17:07:20|||||||||1
1732036050000|2024-11-19 17:07:30|||||||||2
1732036060000|2024-11-19 17:07:40|||||||||1
1732036070000|2024-11-19 17:07:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|139
1732036080000|2024-11-19 17:08:00|||||||||2
1732036090000|2024-11-19 17:08:10|||||||||2
1732036100000|2024-11-19 17:08:20|||||||||4
1732036110000|2024-11-19 17:08:30|||||||||3
1732036130000|2024-11-19 17:08:50|||||||||3
1732036140000|2024-11-19 17:09:00|||||||||1
1732036150000|2024-11-19 17:09:10|||||||||3
1732036160000|2024-11-19 17:09:20|||||||||29
1732036170000|2024-11-19 17:09:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|60
1732036190000|2024-11-19 17:09:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|32
1732036200000|2024-11-19 17:10:00|||||||||4
1732036250000|2024-11-19 17:10:50|||||||||1
1732036310000|2024-11-19 17:11:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|132
1732036370000|2024-11-19 17:12:50|||||||||3
1732036380000|2024-11-19 17:13:00|||||||||1
1732036400000|2024-11-19 17:13:20|||||||||1
1732036410000|2024-11-19 17:13:30|||||||||1
1732036440000|2024-11-19 17:14:00|||||||||1
1732036450000|2024-11-19 17:14:10|||||||||1
1732036460000|2024-11-19 17:14:20|||||||||1
1732036470000|2024-11-19 17:14:30|||||||||1
1732036480000|2024-11-19 17:14:40|||||||||1
1732036490000|2024-11-19 17:14:50|||||||||1
1732036500000|2024-11-19 17:15:00|||||||||2
1732036510000|2024-11-19 17:15:10|||||||||2
1732036530000|2024-11-19 17:15:30|||||||||1
1732036540000|2024-11-19 17:15:40|||||||||2
1732036550000|2024-11-19 17:15:50|||||||||2
1732036570000|2024-11-19 17:16:10|||||||||2
1732036580000|2024-11-19 17:16:20|||||||||1
1732036590000|2024-11-19 17:16:30|||||||||3
1732036600000|2024-11-19 17:16:40|||||||||1
1732036610000|2024-11-19 17:16:50|||||||||3
1732036630000|2024-11-19 17:17:10|||||||||3
1732036650000|2024-11-19 17:17:30|||||||||2
1732036660000|2024-11-19 17:17:40|||||||||2
1732036670000|2024-11-19 17:17:50|||||||||2
1732036680000|2024-11-19 17:18:00|||||||||2
1732036700000|2024-11-19 17:18:20|||||||||1
1732036710000|2024-11-19 17:18:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1732036720000|2024-11-19 17:18:40|||||||||2
1732036730000|2024-11-19 17:18:50|||||||||2
1732036740000|2024-11-19 17:19:00|||||||||1
1732036750000|2024-11-19 17:19:10|||||||||2
1732036760000|2024-11-19 17:19:20|||||||||1
1732036770000|2024-11-19 17:19:30|||||||||3
1732036780000|2024-11-19 17:19:40|||||||||1
1732036790000|2024-11-19 17:19:50|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|1
1732036810000|2024-11-19 17:20:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|62
1732036830000|2024-11-19 17:20:30|18.4|18.32|18.38|18.3|18.43|18.35|18.38|18.3|2
1732036840000|2024-11-19 17:20:40|18.43|18.35|18.43|18.35|18.43|18.35|18.4|18.32|5
1732036880000|2024-11-19 17:21:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|72
1732036900000|2024-11-19 17:21:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|30
1732036910000|2024-11-19 17:21:50|||||||||50
1732036920000|2024-11-19 17:22:00|||||||||40
1732036940000|2024-11-19 17:22:20|||||||||5
1732036970000|2024-11-19 17:22:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|20
1732037040000|2024-11-19 17:24:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|139
1732037050000|2024-11-19 17:24:10|||||||||4
1732037060000|2024-11-19 17:24:20|||||||||22
1732037070000|2024-11-19 17:24:30|||||||||6
1732037130000|2024-11-19 17:25:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|172
1732037170000|2024-11-19 17:26:10|||||||||1
1732037180000|2024-11-19 17:26:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|24
1732037190000|2024-11-19 17:26:30|||||||||1
1732037220000|2024-11-19 17:27:00|||||||||1
1732037240000|2024-11-19 17:27:20|||||||||1
1732037260000|2024-11-19 17:27:40|||||||||1
1732037270000|2024-11-19 17:27:50|||||||||2
1732037280000|2024-11-19 17:28:00|||||||||2
1732037290000|2024-11-19 17:28:10|||||||||1
1732037300000|2024-11-19 17:28:20|||||||||3
1732037310000|2024-11-19 17:28:30|||||||||1
1732037320000|2024-11-19 17:28:40|||||||||5
1732037330000|2024-11-19 17:28:50|||||||||2
1732037340000|2024-11-19 17:29:00|||||||||4
1732037360000|2024-11-19 17:29:20|||||||||3
1732037370000|2024-11-19 17:29:30|||||||||28
1732037380000|2024-11-19 17:29:40|||||||||2
1732037400000|2024-11-19 17:30:00|||||||||2
1732037430000|2024-11-19 17:30:30|||||||||4
1732037440000|2024-11-19 17:30:40|||||||||3
1732037450000|2024-11-19 17:30:50|||||||||1
1732037460000|2024-11-19 17:31:00|||||||||2
1732037470000|2024-11-19 17:31:10|||||||||6
1732037480000|2024-11-19 17:31:20|||||||||3
1732037490000|2024-11-19 17:31:30|||||||||4
1732037500000|2024-11-19 17:31:40|||||||||2
1732037510000|2024-11-19 17:31:50|||||||||3
1732037520000|2024-11-19 17:32:00|||||||||6
1732037530000|2024-11-19 17:32:10|||||||||5
1732037540000|2024-11-19 17:32:20|||||||||4
1732037550000|2024-11-19 17:32:30|||||||||1
1732037560000|2024-11-19 17:32:40|||||||||4
1732037570000|2024-11-19 17:32:50|||||||||7
1732037580000|2024-11-19 17:33:00|||||||||1
1732037590000|2024-11-19 17:33:10|||||||||10
1732037600000|2024-11-19 17:33:20|||||||||2
1732037620000|2024-11-19 17:33:40|||||||||1
1732037640000|2024-11-19 17:34:00|||||||||1
1732037650000|2024-11-19 17:34:10|||||||||2
1732037660000|2024-11-19 17:34:20|||||||||3
1732037670000|2024-11-19 17:34:30|||||||||15
1732037680000|2024-11-19 17:34:40|||||||||3
1732037690000|2024-11-19 17:34:50|||||||||10
1732037700000|2024-11-19 17:35:00|||||||||4
1732037710000|2024-11-19 17:35:10|||||||||12
1732037720000|2024-11-19 17:35:20|||||||||2
1732037730000|2024-11-19 17:35:30|||||||||5
1732037750000|2024-11-19 17:35:50|||||||||3
1732037760000|2024-11-19 17:36:00|||||||||1
1732037770000|2024-11-19 17:36:10|||||||||6
1732037780000|2024-11-19 17:36:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|12
1732037790000|2024-11-19 17:36:30|||||||||7
1732037810000|2024-11-19 17:36:50|||||||||6
1732037820000|2024-11-19 17:37:00|||||||||2
1732037980000|2024-11-19 17:39:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|101
1732037990000|2024-11-19 17:39:50|||||||||1
1732038000000|2024-11-19 17:40:00|||||||||2
1732038010000|2024-11-19 17:40:10|||||||||1
1732038030000|2024-11-19 17:40:30|||||||||2
1732038040000|2024-11-19 17:40:40|||||||||1
1732038050000|2024-11-19 17:40:50|||||||||4
1732038060000|2024-11-19 17:41:00|||||||||1
1732038080000|2024-11-19 17:41:20|||||||||5
1732038090000|2024-11-19 17:41:30|||||||||3
1732038100000|2024-11-19 17:41:40|||||||||5
1732038110000|2024-11-19 17:41:50|||||||||3
1732038120000|2024-11-19 17:42:00|||||||||11
1732038130000|2024-11-19 17:42:10|||||||||4
1732038140000|2024-11-19 17:42:20|||||||||4
1732038150000|2024-11-19 17:42:30|||||||||7
1732038160000|2024-11-19 17:42:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|42
1732038170000|2024-11-19 17:42:50|||||||||2
1732038200000|2024-11-19 17:43:20|||||||||2
1732038210000|2024-11-19 17:43:30|||||||||3
1732038220000|2024-11-19 17:43:40|||||||||2
1732038270000|2024-11-19 17:44:30|||||||||24
1732038350000|2024-11-19 17:45:50|||||||||1
1732038360000|2024-11-19 17:46:00|||||||||1
1732038370000|2024-11-19 17:46:10|||||||||2
1732038390000|2024-11-19 17:46:30|||||||||1
1732038420000|2024-11-19 17:47:00|||||||||1
1732038430000|2024-11-19 17:47:10|||||||||1
1732038440000|2024-11-19 17:47:20|||||||||1
1732038450000|2024-11-19 17:47:30|||||||||1
1732038470000|2024-11-19 17:47:50|||||||||2
1732038480000|2024-11-19 17:48:00|||||||||2
1732038490000|2024-11-19 17:48:10|||||||||3
1732038500000|2024-11-19 17:48:20|||||||||1
1732038510000|2024-11-19 17:48:30|||||||||6
1732038520000|2024-11-19 17:48:40|||||||||2
1732038530000|2024-11-19 17:48:50|||||||||2
1732038540000|2024-11-19 17:49:00|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|50
1732038550000|2024-11-19 17:49:10|||||||||10
1732038610000|2024-11-19 17:50:10|||||||||1
1732038710000|2024-11-19 17:51:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|35
1732038740000|2024-11-19 17:52:20|||||||||2
1732038750000|2024-11-19 17:52:30|||||||||4
1732038760000|2024-11-19 17:52:40|||||||||1
1732038780000|2024-11-19 17:53:00|||||||||1
1732038840000|2024-11-19 17:54:00|||||||||1
1732038870000|2024-11-19 17:54:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|56
1732038890000|2024-11-19 17:54:50|||||||||1
1732038900000|2024-11-19 17:55:00|||||||||1
1732038910000|2024-11-19 17:55:10|||||||||4
1732038920000|2024-11-19 17:55:20|||||||||1
1732038930000|2024-11-19 17:55:30|||||||||5
1732038940000|2024-11-19 17:55:40|||||||||1
1732038950000|2024-11-19 17:55:50|||||||||2
1732038960000|2024-11-19 17:56:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|5
1732038970000|2024-11-19 17:56:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1732038990000|2024-11-19 17:56:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|4
1732039050000|2024-11-19 17:57:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1732039090000|2024-11-19 17:58:10|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|1
1732039220000|2024-11-19 18:00:20|||||||||4
1732039260000|2024-11-19 18:01:00|||||||||9
1732039340000|2024-11-19 18:02:20|||||||||2
1732039620000|2024-11-19 18:07:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|10
1732039660000|2024-11-19 18:07:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1732039670000|2024-11-19 18:07:50|||||||||5
1732039840000|2024-11-19 18:10:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|165
1732039930000|2024-11-19 18:12:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|110
1732039940000|2024-11-19 18:12:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|9
1732040100000|2024-11-19 18:15:00|||||||||5
1732040310000|2024-11-19 18:18:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|12
1732040320000|2024-11-19 18:18:40|||||||||2
1732040810000|2024-11-19 18:26:50|||||||||1
1732041000000|2024-11-19 18:30:00|||||||||5
1732041240000|2024-11-19 18:34:00|||||||||53
1732041260000|2024-11-19 18:34:20|||||||||1
1732041280000|2024-11-19 18:34:40|||||||||1
1732041290000|2024-11-19 18:34:50|||||||||2
1732041570000|2024-11-19 18:39:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1732042250000|2024-11-19 18:50:50|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|4
1732042440000|2024-11-19 18:54:00|||||||||15
1732042640000|2024-11-19 18:57:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|67
1732042650000|2024-11-19 18:57:30|||||||||4
1732043100000|2024-11-19 19:05:00|||||||||1
1732043760000|2024-11-19 19:16:00|||||||||70
1732043780000|2024-11-19 19:16:20|||||||||1
1732043820000|2024-11-19 19:17:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1732044020000|2024-11-19 19:20:20|||||||||5
1732044110000|2024-11-19 19:21:50|||||||||5
1732044400000|2024-11-19 19:26:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1732044460000|2024-11-19 19:27:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732044580000|2024-11-19 19:29:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732044600000|2024-11-19 19:30:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732044760000|2024-11-19 19:32:40|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|7
1732044880000|2024-11-19 19:34:40|||||||||26
1732044900000|2024-11-19 19:35:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1732044920000|2024-11-19 19:35:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1732044960000|2024-11-19 19:36:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|28
1732044980000|2024-11-19 19:36:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1732044990000|2024-11-19 19:36:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045000000|2024-11-19 19:36:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1732045010000|2024-11-19 19:36:50|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|0
1732045020000|2024-11-19 19:37:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732045070000|2024-11-19 19:37:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1732045240000|2024-11-19 19:40:40|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1732045250000|2024-11-19 19:40:50|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1732045260000|2024-11-19 19:41:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045270000|2024-11-19 19:41:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1732045280000|2024-11-19 19:41:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1732045320000|2024-11-19 19:42:00|||||||||3
1732045340000|2024-11-19 19:42:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1732045440000|2024-11-19 19:44:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1732045450000|2024-11-19 19:44:10|18.38|18.3|18.38|18.3|18.38|18.3|18.35|18.27|0
1732045460000|2024-11-19 19:44:20|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|0
1732045470000|2024-11-19 19:44:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732045510000|2024-11-19 19:45:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|7
1732045520000|2024-11-19 19:45:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045540000|2024-11-19 19:45:40|||||||||2
1732045580000|2024-11-19 19:46:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1732045590000|2024-11-19 19:46:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732045610000|2024-11-19 19:46:50|||||||||1
1732045690000|2024-11-19 19:48:10|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|2
1732045700000|2024-11-19 19:48:20|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|5
1732045710000|2024-11-19 19:48:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|7
1732045730000|2024-11-19 19:48:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732045750000|2024-11-19 19:49:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|7
1732045800000|2024-11-19 19:50:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|6
1732045810000|2024-11-19 19:50:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|0
1732045820000|2024-11-19 19:50:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1732045830000|2024-11-19 19:50:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|2
1732045860000|2024-11-19 19:51:00|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|4
1732045870000|2024-11-19 19:51:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|6
1732045880000|2024-11-19 19:51:20|18.33|18.25|18.35|18.27|18.38|18.3|18.33|18.25|11
1732045890000|2024-11-19 19:51:30|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|2
1732045900000|2024-11-19 19:51:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732046170000|2024-11-19 19:56:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732046190000|2024-11-19 19:56:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|5
1732046210000|2024-11-19 19:56:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1732046370000|2024-11-19 19:59:30|||||||||13
1732046380000|2024-11-19 19:59:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|23
1732046390000|2024-11-19 19:59:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|7
1732046400000|2024-11-19 20:00:00|||||||||35
1732046530000|2024-11-19 20:02:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|37
1732046800000|2024-11-19 20:06:40|||||||||2
1732046900000|2024-11-19 20:08:20|||||||||16
1732047130000|2024-11-19 20:12:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|23
1732047200000|2024-11-19 20:13:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|40
1732047310000|2024-11-19 20:15:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1732047320000|2024-11-19 20:15:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1732047420000|2024-11-19 20:17:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|28
1732048180000|2024-11-19 20:29:40|||||||||28
1732048360000|2024-11-19 20:32:40|||||||||2
1732048520000|2024-11-19 20:35:20|||||||||38
1732049000000|2024-11-19 20:43:20|||||||||9
1732049120000|2024-11-19 20:45:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|39
1732049160000|2024-11-19 20:46:00|||||||||1
1732049260000|2024-11-19 20:47:40|||||||||48
1732049270000|2024-11-19 20:47:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1732049300000|2024-11-19 20:48:20|||||||||50
1732049320000|2024-11-19 20:48:40|||||||||5
1732049330000|2024-11-19 20:48:50|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|5
1732049350000|2024-11-19 20:49:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732049370000|2024-11-19 20:49:30|||||||||1
1732049440000|2024-11-19 20:50:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|3
1732049450000|2024-11-19 20:50:50|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|0
1732049540000|2024-11-19 20:52:20|||||||||2
1732049630000|2024-11-19 20:53:50|||||||||2
1732049670000|2024-11-19 20:54:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|28
1732049680000|2024-11-19 20:54:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|2
1732049690000|2024-11-19 20:54:50|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|1
1732049700000|2024-11-19 20:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1732049720000|2024-11-19 20:55:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732049760000|2024-11-19 20:56:00|18.35|18.27|18.35|18.27|18.38|18.3|18.35|18.27|2
1732049780000|2024-11-19 20:56:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1732049860000|2024-11-19 20:57:40|||||||||14
1732049880000|2024-11-19 20:58:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1732049890000|2024-11-19 20:58:10|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|2
1732049900000|2024-11-19 20:58:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|7
1732049930000|2024-11-19 20:58:50|||||||||55
1732049940000|2024-11-19 20:59:00|||||||||24
1732049950000|2024-11-19 20:59:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1732049980000|2024-11-19 20:59:40|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|9
1732049990000|2024-11-19 20:59:50|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1732061700000|2024-11-20 00:15:00|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1732061870000|2024-11-20 00:17:50|18.55|18.25|18.57|18.27|18.57|18.27|18.55|18.25|0
1732061930000|2024-11-20 00:18:50|18.59|18.29|18.57|18.27|18.59|18.29|18.57|18.27|0
1732062000000|2024-11-20 00:20:00|18.59|18.29|18.57|18.27|18.59|18.29|18.57|18.27|0
1732062010000|2024-11-20 00:20:10|18.54|18.24|18.49|18.19|18.54|18.24|18.49|18.19|3
1732062020000|2024-11-20 00:20:20|18.47|18.17|18.52|18.22|18.52|18.22|18.21|18.07|0
1732062090000|2024-11-20 00:21:30|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1732062100000|2024-11-20 00:21:40|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1732062110000|2024-11-20 00:21:50|18.54|18.24|18.52|18.22|18.54|18.24|18.52|18.22|0
1732062330000|2024-11-20 00:25:30|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|0
1732062390000|2024-11-20 00:26:30|18.42|18.17|18.23|18.15|18.42|18.18|18.23|18.15|0
1732062470000|2024-11-20 00:27:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1732062480000|2024-11-20 00:28:00|18.34|18.09|18.21|18.13|18.34|18.13|18.21|18.09|1
1732062490000|2024-11-20 00:28:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1732062500000|2024-11-20 00:28:20|||||||||1
1732062950000|2024-11-20 00:35:50|||||||||2
1732063050000|2024-11-20 00:37:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1732063080000|2024-11-20 00:38:00|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|1
1732063240000|2024-11-20 00:40:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732063250000|2024-11-20 00:40:50|17.93|17.85|17.96|17.88|18.07|17.88|17.93|17.82|4
1732063270000|2024-11-20 00:41:10|||||||||1
1732063340000|2024-11-20 00:42:20|17.94|17.86|17.94|17.86|18.07|17.86|17.94|17.82|2
1732063350000|2024-11-20 00:42:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1732063610000|2024-11-20 00:46:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|1
1732063820000|2024-11-20 00:50:20|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|1
1732063870000|2024-11-20 00:51:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732064020000|2024-11-20 00:53:40|18.07|17.82|17.96|17.88|18.07|17.88|17.96|17.82|1
1732064060000|2024-11-20 00:54:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1732064070000|2024-11-20 00:54:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732064310000|2024-11-20 00:58:30|||||||||1
1732064760000|2024-11-20 01:06:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732064910000|2024-11-20 01:08:30|||||||||1
1732064920000|2024-11-20 01:08:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732065180000|2024-11-20 01:13:00|||||||||1
1732065360000|2024-11-20 01:16:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732065370000|2024-11-20 01:16:10|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1732065390000|2024-11-20 01:16:30|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|1
1732065900000|2024-11-20 01:25:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732065980000|2024-11-20 01:26:20|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732066010000|2024-11-20 01:26:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732066060000|2024-11-20 01:27:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1732066280000|2024-11-20 01:31:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|4
1732066290000|2024-11-20 01:31:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732066320000|2024-11-20 01:32:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732066340000|2024-11-20 01:32:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732066350000|2024-11-20 01:32:30|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|0
1732066640000|2024-11-20 01:37:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732067020000|2024-11-20 01:43:40|||||||||2
1732067200000|2024-11-20 01:46:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1732067540000|2024-11-20 01:52:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732067600000|2024-11-20 01:53:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1732068300000|2024-11-20 02:05:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|1
1732068370000|2024-11-20 02:06:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1732068510000|2024-11-20 02:08:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068560000|2024-11-20 02:09:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068570000|2024-11-20 02:09:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068580000|2024-11-20 02:09:40|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1732068590000|2024-11-20 02:09:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068640000|2024-11-20 02:10:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068690000|2024-11-20 02:11:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068700000|2024-11-20 02:11:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068750000|2024-11-20 02:12:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1732068760000|2024-11-20 02:12:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068820000|2024-11-20 02:13:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068900000|2024-11-20 02:15:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068960000|2024-11-20 02:16:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732068980000|2024-11-20 02:16:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069070000|2024-11-20 02:17:50|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1732069080000|2024-11-20 02:18:00|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1732069110000|2024-11-20 02:18:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069130000|2024-11-20 02:18:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732069240000|2024-11-20 02:20:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069250000|2024-11-20 02:20:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732069800000|2024-11-20 02:30:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069840000|2024-11-20 02:30:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732069940000|2024-11-20 02:32:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069960000|2024-11-20 02:32:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1732070080000|2024-11-20 02:34:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732070090000|2024-11-20 02:34:50|18.06|17.98|18.3|18|18.32|18.07|18.06|17.97|2
1732070140000|2024-11-20 02:35:40|18.25|18.08|18.16|18.08|18.25|18.08|18.16|18.08|0
1732071630000|2024-11-20 03:00:30|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|13
1732071640000|2024-11-20 03:00:40|18.19|18.11|18.16|18.08|18.22|18.11|18.16|17.97|0
1732071650000|2024-11-20 03:00:50|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1732071700000|2024-11-20 03:01:40|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|0
1732072040000|2024-11-20 03:07:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|1
1732072460000|2024-11-20 03:14:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732072470000|2024-11-20 03:14:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1732072760000|2024-11-20 03:19:20|18.09|18.01|18.06|17.98|18.22|18.01|18.06|17.97|1
1732072800000|2024-11-20 03:20:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1732073900000|2024-11-20 03:38:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1732074060000|2024-11-20 03:41:00|18.23|17.98|18.21|18.13|18.23|18.13|18.16|17.97|3
1732074100000|2024-11-20 03:41:40|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1732074110000|2024-11-20 03:41:50|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1732074610000|2024-11-20 03:50:10|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|4
1732074800000|2024-11-20 03:53:20|||||||||1
1732074930000|2024-11-20 03:55:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732074960000|2024-11-20 03:56:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732074980000|2024-11-20 03:56:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732074990000|2024-11-20 03:56:30|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|0
1732075040000|2024-11-20 03:57:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732075060000|2024-11-20 03:57:40|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|0
1732075080000|2024-11-20 03:58:00|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|0
1732075090000|2024-11-20 03:58:10|18.28|18.2|18.28|18.2|18.31|18.23|18.28|18.2|0
1732075100000|2024-11-20 03:58:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732075110000|2024-11-20 03:58:30|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|0
1732075120000|2024-11-20 03:58:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732075840000|2024-11-20 04:10:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1732077380000|2024-11-20 04:36:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732078380000|2024-11-20 04:53:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1732080270000|2024-11-20 05:24:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1732080340000|2024-11-20 05:25:40|18.21|18.13|18.3|18.05|18.3|18.13|18.21|18.05|0
1732081790000|2024-11-20 05:49:50|18.27|18.02|18.26|18.18|18.32|18.18|18.26|18.02|0
1732081900000|2024-11-20 05:51:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732082020000|2024-11-20 05:53:40|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1732082420000|2024-11-20 06:00:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1732082470000|2024-11-20 06:01:10|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|0
1732082480000|2024-11-20 06:01:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732082520000|2024-11-20 06:02:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1732082650000|2024-11-20 06:04:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1732083660000|2024-11-20 06:21:00|||||||||1
1732083750000|2024-11-20 06:22:30|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|3
1732083820000|2024-11-20 06:23:40|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1732083980000|2024-11-20 06:26:20|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|2
1732084200000|2024-11-20 06:30:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|2
1732084210000|2024-11-20 06:30:10|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|2
1732084220000|2024-11-20 06:30:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732084230000|2024-11-20 06:30:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1732084240000|2024-11-20 06:30:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1732084270000|2024-11-20 06:31:10|||||||||2
1732084430000|2024-11-20 06:33:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1732084510000|2024-11-20 06:35:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732084820000|2024-11-20 06:40:20|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|7
1732084830000|2024-11-20 06:40:30|||||||||6
1732084840000|2024-11-20 06:40:40|||||||||1
1732084860000|2024-11-20 06:41:00|||||||||7
1732084920000|2024-11-20 06:42:00|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|0
1732085100000|2024-11-20 06:45:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1732085210000|2024-11-20 06:46:50|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|0
1732085250000|2024-11-20 06:47:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732085280000|2024-11-20 06:48:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1732085400000|2024-11-20 06:50:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732085430000|2024-11-20 06:50:30|||||||||1
1732085710000|2024-11-20 06:55:10|||||||||3
1732085870000|2024-11-20 06:57:50|||||||||1
1732086000000|2024-11-20 07:00:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1732086040000|2024-11-20 07:00:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1732086070000|2024-11-20 07:01:10|||||||||1
1732086090000|2024-11-20 07:01:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1732086150000|2024-11-20 07:02:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|7
1732086180000|2024-11-20 07:03:00|||||||||1
1732086310000|2024-11-20 07:05:10|||||||||2
1732086360000|2024-11-20 07:06:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1732086370000|2024-11-20 07:06:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|23
1732086720000|2024-11-20 07:12:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|27
1732087120000|2024-11-20 07:18:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1732087170000|2024-11-20 07:19:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1732087180000|2024-11-20 07:19:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1732087200000|2024-11-20 07:20:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1732087230000|2024-11-20 07:20:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1732087550000|2024-11-20 07:25:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|17
1732087720000|2024-11-20 07:28:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|11
1732087790000|2024-11-20 07:29:50|||||||||1
1732087810000|2024-11-20 07:30:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|91
1732087820000|2024-11-20 07:30:20|||||||||1
1732087830000|2024-11-20 07:30:30|||||||||3
1732087840000|2024-11-20 07:30:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|18
1732087850000|2024-11-20 07:30:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|11
1732087860000|2024-11-20 07:31:00|||||||||1
1732087870000|2024-11-20 07:31:10|||||||||80
1732087880000|2024-11-20 07:31:20|||||||||1
1732087910000|2024-11-20 07:31:50|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|62
1732088010000|2024-11-20 07:33:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1732088070000|2024-11-20 07:34:30|||||||||3
1732088280000|2024-11-20 07:38:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|91
1732088360000|2024-11-20 07:39:20|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|7
1732088370000|2024-11-20 07:39:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732088420000|2024-11-20 07:40:20|||||||||2
1732088510000|2024-11-20 07:41:50|||||||||8
1732088550000|2024-11-20 07:42:30|||||||||5
1732088650000|2024-11-20 07:44:10|||||||||9
1732088710000|2024-11-20 07:45:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|31
1732088720000|2024-11-20 07:45:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1732089050000|2024-11-20 07:50:50|||||||||1
1732089060000|2024-11-20 07:51:00|||||||||1
1732089080000|2024-11-20 07:51:20|||||||||1
1732089090000|2024-11-20 07:51:30|||||||||1
1732089100000|2024-11-20 07:51:40|||||||||1
1732089110000|2024-11-20 07:51:50|||||||||1
1732089120000|2024-11-20 07:52:00|||||||||1
1732089140000|2024-11-20 07:52:20|||||||||1
1732089150000|2024-11-20 07:52:30|||||||||1
1732089160000|2024-11-20 07:52:40|||||||||1
1732089170000|2024-11-20 07:52:50|||||||||1
1732089190000|2024-11-20 07:53:10|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|193
1732089290000|2024-11-20 07:54:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1732089320000|2024-11-20 07:55:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732089440000|2024-11-20 07:57:20|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|19
1732089450000|2024-11-20 07:57:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1732089490000|2024-11-20 07:58:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1732089520000|2024-11-20 07:58:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|18
1732089550000|2024-11-20 07:59:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|60
1732089570000|2024-11-20 07:59:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1732089580000|2024-11-20 07:59:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732089600000|2024-11-20 08:00:00|18.11|18.03|18.14|18.06|18.14|18.06|18.09|18.01|41
1732089610000|2024-11-20 08:00:10|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|43
1732089620000|2024-11-20 08:00:20|||||||||6
1732089630000|2024-11-20 08:00:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|59
1732089640000|2024-11-20 08:00:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|8
1732089650000|2024-11-20 08:00:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|4
1732089660000|2024-11-20 08:01:00|||||||||1
1732089670000|2024-11-20 08:01:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|68
1732089680000|2024-11-20 08:01:20|||||||||11
1732089690000|2024-11-20 08:01:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|59
1732089710000|2024-11-20 08:01:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|141
1732089720000|2024-11-20 08:02:00|||||||||1
1732089730000|2024-11-20 08:02:10|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|9
1732089740000|2024-11-20 08:02:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732089760000|2024-11-20 08:02:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|115
1732089770000|2024-11-20 08:02:50|||||||||2
1732089780000|2024-11-20 08:03:00|||||||||2
1732089800000|2024-11-20 08:03:20|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|7
1732089810000|2024-11-20 08:03:30|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|20
1732089820000|2024-11-20 08:03:40|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|132
1732089830000|2024-11-20 08:03:50|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|75
1732089840000|2024-11-20 08:04:00|||||||||4
1732089850000|2024-11-20 08:04:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|83
1732089860000|2024-11-20 08:04:20|||||||||1
1732089920000|2024-11-20 08:05:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|67
1732089950000|2024-11-20 08:05:50|||||||||1
1732089970000|2024-11-20 08:06:10|||||||||18
1732089980000|2024-11-20 08:06:20|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|13
1732090020000|2024-11-20 08:07:00|||||||||2
1732090030000|2024-11-20 08:07:10|||||||||15
1732090040000|2024-11-20 08:07:20|||||||||10
1732090050000|2024-11-20 08:07:30|||||||||3
1732090060000|2024-11-20 08:07:40|||||||||6
1732090080000|2024-11-20 08:08:00|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|64
1732090130000|2024-11-20 08:08:50|||||||||3
1732090160000|2024-11-20 08:09:20|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|144
1732090190000|2024-11-20 08:09:50|||||||||13
1732090220000|2024-11-20 08:10:20|||||||||1
1732090270000|2024-11-20 08:11:10|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|51
1732090280000|2024-11-20 08:11:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732090310000|2024-11-20 08:11:50|||||||||3
1732090350000|2024-11-20 08:12:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1732090420000|2024-11-20 08:13:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|50
1732090430000|2024-11-20 08:13:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1732090490000|2024-11-20 08:14:50|||||||||2
1732090520000|2024-11-20 08:15:20|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|44
1732090540000|2024-11-20 08:15:40|||||||||1
1732090570000|2024-11-20 08:16:10|||||||||1
1732090610000|2024-11-20 08:16:50|||||||||1
1732090630000|2024-11-20 08:17:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|149
1732090730000|2024-11-20 08:18:50|||||||||1
1732090740000|2024-11-20 08:19:00|||||||||3
1732090820000|2024-11-20 08:20:20|||||||||2
1732090850000|2024-11-20 08:20:50|||||||||1
1732090860000|2024-11-20 08:21:00|||||||||4
1732090870000|2024-11-20 08:21:10|||||||||5
1732090880000|2024-11-20 08:21:20|||||||||1
1732090890000|2024-11-20 08:21:30|||||||||3
1732090910000|2024-11-20 08:21:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|80
1732090920000|2024-11-20 08:22:00|18.01|17.93|17.99|17.91|18.04|17.96|17.99|17.91|43
1732090930000|2024-11-20 08:22:10|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|0
1732091040000|2024-11-20 08:24:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1732091060000|2024-11-20 08:24:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|8
1732091070000|2024-11-20 08:24:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732091090000|2024-11-20 08:24:50|||||||||1
1732091140000|2024-11-20 08:25:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732091170000|2024-11-20 08:26:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1732091230000|2024-11-20 08:27:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|71
1732091240000|2024-11-20 08:27:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732091270000|2024-11-20 08:27:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1732091280000|2024-11-20 08:28:00|18.06|17.98|18.09|18.01|18.09|18.01|18.04|17.96|2
1732091290000|2024-11-20 08:28:10|||||||||9
1732091390000|2024-11-20 08:29:50|||||||||1
1732091420000|2024-11-20 08:30:20|||||||||2
1732091440000|2024-11-20 08:30:40|||||||||38
1732091480000|2024-11-20 08:31:20|||||||||1
1732091490000|2024-11-20 08:31:30|||||||||18
1732091510000|2024-11-20 08:31:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|110
1732091530000|2024-11-20 08:32:10|||||||||4
1732091540000|2024-11-20 08:32:20|||||||||8
1732091580000|2024-11-20 08:33:00|||||||||3
1732091590000|2024-11-20 08:33:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|101
1732091600000|2024-11-20 08:33:20|||||||||9
1732091610000|2024-11-20 08:33:30|||||||||3
1732091620000|2024-11-20 08:33:40|||||||||2
1732091630000|2024-11-20 08:33:50|||||||||9
1732091640000|2024-11-20 08:34:00|||||||||3
1732091660000|2024-11-20 08:34:20|||||||||2
1732091670000|2024-11-20 08:34:30|||||||||2
1732091690000|2024-11-20 08:34:50|||||||||1
1732091700000|2024-11-20 08:35:00|||||||||6
1732091710000|2024-11-20 08:35:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|82
1732091720000|2024-11-20 08:35:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732091840000|2024-11-20 08:37:20|||||||||50
1732091880000|2024-11-20 08:38:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1732091890000|2024-11-20 08:38:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1732091910000|2024-11-20 08:38:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1732091920000|2024-11-20 08:38:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1732091930000|2024-11-20 08:38:50|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|23
1732091950000|2024-11-20 08:39:10|||||||||1
1732091970000|2024-11-20 08:39:30|||||||||3
1732091980000|2024-11-20 08:39:40|||||||||3
1732091990000|2024-11-20 08:39:50|||||||||1
1732092010000|2024-11-20 08:40:10|||||||||2
1732092020000|2024-11-20 08:40:20|||||||||7
1732092060000|2024-11-20 08:41:00|||||||||3
1732092100000|2024-11-20 08:41:40|||||||||18
1732092110000|2024-11-20 08:41:50|||||||||2
1732092140000|2024-11-20 08:42:20|||||||||2
1732092150000|2024-11-20 08:42:30|||||||||2
1732092190000|2024-11-20 08:43:10|||||||||7
1732092200000|2024-11-20 08:43:20|||||||||18
1732092210000|2024-11-20 08:43:30|||||||||4
1732092220000|2024-11-20 08:43:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|181
1732092230000|2024-11-20 08:43:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|89
1732092270000|2024-11-20 08:44:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1732092290000|2024-11-20 08:44:50|||||||||1
1732092340000|2024-11-20 08:45:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1732092380000|2024-11-20 08:46:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1732092390000|2024-11-20 08:46:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|23
1732092410000|2024-11-20 08:46:50|||||||||4
1732092440000|2024-11-20 08:47:20|||||||||1
1732092460000|2024-11-20 08:47:40|||||||||2
1732092490000|2024-11-20 08:48:10|||||||||5
1732092550000|2024-11-20 08:49:10|||||||||2
1732092580000|2024-11-20 08:49:40|||||||||5
1732092600000|2024-11-20 08:50:00|||||||||2
1732092620000|2024-11-20 08:50:20|||||||||2
1732092660000|2024-11-20 08:51:00|||||||||4
1732092720000|2024-11-20 08:52:00|||||||||1
1732092750000|2024-11-20 08:52:30|||||||||2
1732092810000|2024-11-20 08:53:30|||||||||1
1732092840000|2024-11-20 08:54:00|||||||||22
1732092850000|2024-11-20 08:54:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|69
1732092860000|2024-11-20 08:54:20|||||||||12
1732092870000|2024-11-20 08:54:30|||||||||2
1732092880000|2024-11-20 08:54:40|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|2
1732092890000|2024-11-20 08:54:50|||||||||1
1732092900000|2024-11-20 08:55:00|||||||||3
1732092910000|2024-11-20 08:55:10|||||||||2
1732092920000|2024-11-20 08:55:20|||||||||2
1732092940000|2024-11-20 08:55:40|||||||||2
1732092970000|2024-11-20 08:56:10|||||||||1
1732092990000|2024-11-20 08:56:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|4
1732093010000|2024-11-20 08:56:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|12
1732093020000|2024-11-20 08:57:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1732093170000|2024-11-20 08:59:30|||||||||18
1732093210000|2024-11-20 09:00:10|||||||||1
1732093220000|2024-11-20 09:00:20|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|78
1732093250000|2024-11-20 09:00:50|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|113
1732093270000|2024-11-20 09:01:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|21
1732093280000|2024-11-20 09:01:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732093290000|2024-11-20 09:01:30|||||||||31
1732093310000|2024-11-20 09:01:50|||||||||3
1732093340000|2024-11-20 09:02:20|||||||||1
1732093350000|2024-11-20 09:02:30|||||||||1
1732093360000|2024-11-20 09:02:40|||||||||1
1732093370000|2024-11-20 09:02:50|||||||||1
1732093380000|2024-11-20 09:03:00|||||||||1
1732093390000|2024-11-20 09:03:10|||||||||1
1732093400000|2024-11-20 09:03:20|||||||||1
1732093410000|2024-11-20 09:03:30|||||||||10
1732093420000|2024-11-20 09:03:40|||||||||7
1732093430000|2024-11-20 09:03:50|||||||||1
1732093440000|2024-11-20 09:04:00|||||||||1
1732093450000|2024-11-20 09:04:10|||||||||2
1732093460000|2024-11-20 09:04:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732093470000|2024-11-20 09:04:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|58
1732093480000|2024-11-20 09:04:40|||||||||1
1732093490000|2024-11-20 09:04:50|||||||||1
1732093500000|2024-11-20 09:05:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|5
1732093510000|2024-11-20 09:05:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732093530000|2024-11-20 09:05:30|||||||||1
1732093540000|2024-11-20 09:05:40|||||||||1
1732093560000|2024-11-20 09:06:00|||||||||2
1732093570000|2024-11-20 09:06:10|||||||||3
1732093580000|2024-11-20 09:06:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|74
1732061700000|2024-11-20 00:15:00|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1732061870000|2024-11-20 00:17:50|18.55|18.25|18.57|18.27|18.57|18.27|18.55|18.25|0
1732061930000|2024-11-20 00:18:50|18.59|18.29|18.57|18.27|18.59|18.29|18.57|18.27|0
1732062000000|2024-11-20 00:20:00|18.59|18.29|18.57|18.27|18.59|18.29|18.57|18.27|0
1732062010000|2024-11-20 00:20:10|18.54|18.24|18.49|18.19|18.54|18.24|18.49|18.19|3
1732062020000|2024-11-20 00:20:20|18.47|18.17|18.52|18.22|18.52|18.22|18.21|18.07|0
1732062090000|2024-11-20 00:21:30|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1732062100000|2024-11-20 00:21:40|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1732062110000|2024-11-20 00:21:50|18.54|18.24|18.52|18.22|18.54|18.24|18.52|18.22|0
1732062330000|2024-11-20 00:25:30|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|0
1732062390000|2024-11-20 00:26:30|18.42|18.17|18.23|18.15|18.42|18.18|18.23|18.15|0
1732062470000|2024-11-20 00:27:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1732062480000|2024-11-20 00:28:00|18.34|18.09|18.21|18.13|18.34|18.13|18.21|18.09|1
1732062490000|2024-11-20 00:28:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1732062500000|2024-11-20 00:28:20|||||||||1
1732062950000|2024-11-20 00:35:50|||||||||2
1732063050000|2024-11-20 00:37:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1732063080000|2024-11-20 00:38:00|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|1
1732063240000|2024-11-20 00:40:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732063250000|2024-11-20 00:40:50|17.93|17.85|17.96|17.88|18.07|17.88|17.93|17.82|4
1732063270000|2024-11-20 00:41:10|||||||||1
1732063340000|2024-11-20 00:42:20|17.94|17.86|17.94|17.86|18.07|17.86|17.94|17.82|2
1732063350000|2024-11-20 00:42:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1732063610000|2024-11-20 00:46:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|1
1732063820000|2024-11-20 00:50:20|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|1
1732063870000|2024-11-20 00:51:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732064020000|2024-11-20 00:53:40|18.07|17.82|17.96|17.88|18.07|17.88|17.96|17.82|1
1732064060000|2024-11-20 00:54:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1732064070000|2024-11-20 00:54:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732064310000|2024-11-20 00:58:30|||||||||1
1732064760000|2024-11-20 01:06:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732064910000|2024-11-20 01:08:30|||||||||1
1732064920000|2024-11-20 01:08:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732065180000|2024-11-20 01:13:00|||||||||1
1732065360000|2024-11-20 01:16:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732065370000|2024-11-20 01:16:10|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1732065390000|2024-11-20 01:16:30|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|1
1732065900000|2024-11-20 01:25:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732065980000|2024-11-20 01:26:20|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732066010000|2024-11-20 01:26:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732066060000|2024-11-20 01:27:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1732066280000|2024-11-20 01:31:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|4
1732066290000|2024-11-20 01:31:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1732066320000|2024-11-20 01:32:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1732066340000|2024-11-20 01:32:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732066350000|2024-11-20 01:32:30|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|0
1732066640000|2024-11-20 01:37:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732067020000|2024-11-20 01:43:40|||||||||2
1732067200000|2024-11-20 01:46:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1732067540000|2024-11-20 01:52:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732067600000|2024-11-20 01:53:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1732068300000|2024-11-20 02:05:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|1
1732068370000|2024-11-20 02:06:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1732068510000|2024-11-20 02:08:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068560000|2024-11-20 02:09:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068570000|2024-11-20 02:09:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068580000|2024-11-20 02:09:40|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1732068590000|2024-11-20 02:09:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068640000|2024-11-20 02:10:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068690000|2024-11-20 02:11:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068700000|2024-11-20 02:11:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068750000|2024-11-20 02:12:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1732068760000|2024-11-20 02:12:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068820000|2024-11-20 02:13:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732068900000|2024-11-20 02:15:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1732068960000|2024-11-20 02:16:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732068980000|2024-11-20 02:16:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069070000|2024-11-20 02:17:50|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1732069080000|2024-11-20 02:18:00|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1732069110000|2024-11-20 02:18:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069130000|2024-11-20 02:18:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732069240000|2024-11-20 02:20:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069250000|2024-11-20 02:20:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732069800000|2024-11-20 02:30:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069840000|2024-11-20 02:30:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732069940000|2024-11-20 02:32:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732069960000|2024-11-20 02:32:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1732070080000|2024-11-20 02:34:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732070090000|2024-11-20 02:34:50|18.06|17.98|18.3|18|18.32|18.07|18.06|17.97|2
1732070140000|2024-11-20 02:35:40|18.25|18.08|18.16|18.08|18.25|18.08|18.16|18.08|0
1732071630000|2024-11-20 03:00:30|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|13
1732071640000|2024-11-20 03:00:40|18.19|18.11|18.16|18.08|18.22|18.11|18.16|17.97|0
1732071650000|2024-11-20 03:00:50|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1732071700000|2024-11-20 03:01:40|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|0
1732072040000|2024-11-20 03:07:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|1
1732072460000|2024-11-20 03:14:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732072470000|2024-11-20 03:14:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1732072760000|2024-11-20 03:19:20|18.09|18.01|18.06|17.98|18.22|18.01|18.06|17.97|1
1732072800000|2024-11-20 03:20:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|0
1732073900000|2024-11-20 03:38:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1732074060000|2024-11-20 03:41:00|18.23|17.98|18.21|18.13|18.23|18.13|18.16|17.97|3
1732074100000|2024-11-20 03:41:40|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1732074110000|2024-11-20 03:41:50|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1732074610000|2024-11-20 03:50:10|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|4
1732074800000|2024-11-20 03:53:20|||||||||1
1732074930000|2024-11-20 03:55:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732074960000|2024-11-20 03:56:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732074980000|2024-11-20 03:56:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732074990000|2024-11-20 03:56:30|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|0
1732075040000|2024-11-20 03:57:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732075060000|2024-11-20 03:57:40|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|0
1732075080000|2024-11-20 03:58:00|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|0
1732075090000|2024-11-20 03:58:10|18.28|18.2|18.28|18.2|18.31|18.23|18.28|18.2|0
1732075100000|2024-11-20 03:58:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732075110000|2024-11-20 03:58:30|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|0
1732075120000|2024-11-20 03:58:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732075840000|2024-11-20 04:10:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1732077380000|2024-11-20 04:36:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732078380000|2024-11-20 04:53:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1732080270000|2024-11-20 05:24:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1732080340000|2024-11-20 05:25:40|18.21|18.13|18.3|18.05|18.3|18.13|18.21|18.05|0
1732081790000|2024-11-20 05:49:50|18.27|18.02|18.26|18.18|18.32|18.18|18.26|18.02|0
1732081900000|2024-11-20 05:51:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732082020000|2024-11-20 05:53:40|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1732082420000|2024-11-20 06:00:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1732082470000|2024-11-20 06:01:10|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|0
1732082480000|2024-11-20 06:01:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732082520000|2024-11-20 06:02:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1732082650000|2024-11-20 06:04:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1732083660000|2024-11-20 06:21:00|||||||||1
1732083750000|2024-11-20 06:22:30|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|3
1732083820000|2024-11-20 06:23:40|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1732083980000|2024-11-20 06:26:20|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|2
1732084200000|2024-11-20 06:30:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|2
1732084210000|2024-11-20 06:30:10|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|2
1732084220000|2024-11-20 06:30:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732084230000|2024-11-20 06:30:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1732084240000|2024-11-20 06:30:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1732084270000|2024-11-20 06:31:10|||||||||2
1732084430000|2024-11-20 06:33:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1732084510000|2024-11-20 06:35:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732084820000|2024-11-20 06:40:20|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|7
1732084830000|2024-11-20 06:40:30|||||||||6
1732084840000|2024-11-20 06:40:40|||||||||1
1732084860000|2024-11-20 06:41:00|||||||||7
1732084920000|2024-11-20 06:42:00|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|0
1732085100000|2024-11-20 06:45:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1732085210000|2024-11-20 06:46:50|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|0
1732085250000|2024-11-20 06:47:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732085280000|2024-11-20 06:48:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1732085400000|2024-11-20 06:50:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1732085430000|2024-11-20 06:50:30|||||||||1
1732085710000|2024-11-20 06:55:10|||||||||3
1732085870000|2024-11-20 06:57:50|||||||||1
1732086000000|2024-11-20 07:00:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1732086040000|2024-11-20 07:00:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1732086070000|2024-11-20 07:01:10|||||||||1
1732086090000|2024-11-20 07:01:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1732086150000|2024-11-20 07:02:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|7
1732086180000|2024-11-20 07:03:00|||||||||1
1732086310000|2024-11-20 07:05:10|||||||||2
1732086360000|2024-11-20 07:06:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|4
1732086370000|2024-11-20 07:06:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|23
1732086720000|2024-11-20 07:12:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|27
1732087120000|2024-11-20 07:18:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1732087170000|2024-11-20 07:19:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1732087180000|2024-11-20 07:19:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1732087200000|2024-11-20 07:20:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1732087230000|2024-11-20 07:20:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1732087550000|2024-11-20 07:25:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|17
1732087720000|2024-11-20 07:28:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|11
1732087790000|2024-11-20 07:29:50|||||||||1
1732087810000|2024-11-20 07:30:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|91
1732087820000|2024-11-20 07:30:20|||||||||1
1732087830000|2024-11-20 07:30:30|||||||||3
1732087840000|2024-11-20 07:30:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|18
1732087850000|2024-11-20 07:30:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|11
1732087860000|2024-11-20 07:31:00|||||||||1
1732087870000|2024-11-20 07:31:10|||||||||80
1732087880000|2024-11-20 07:31:20|||||||||1
1732087910000|2024-11-20 07:31:50|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|62
1732088010000|2024-11-20 07:33:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1732088070000|2024-11-20 07:34:30|||||||||3
1732088280000|2024-11-20 07:38:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|91
1732088360000|2024-11-20 07:39:20|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|7
1732088370000|2024-11-20 07:39:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1732088420000|2024-11-20 07:40:20|||||||||2
1732088510000|2024-11-20 07:41:50|||||||||8
1732088550000|2024-11-20 07:42:30|||||||||5
1732088650000|2024-11-20 07:44:10|||||||||9
1732088710000|2024-11-20 07:45:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|31
1732088720000|2024-11-20 07:45:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1732089050000|2024-11-20 07:50:50|||||||||1
1732089060000|2024-11-20 07:51:00|||||||||1
1732089080000|2024-11-20 07:51:20|||||||||1
1732089090000|2024-11-20 07:51:30|||||||||1
1732089100000|2024-11-20 07:51:40|||||||||1
1732089110000|2024-11-20 07:51:50|||||||||1
1732089120000|2024-11-20 07:52:00|||||||||1
1732089140000|2024-11-20 07:52:20|||||||||1
1732089150000|2024-11-20 07:52:30|||||||||1
1732089160000|2024-11-20 07:52:40|||||||||1
1732089170000|2024-11-20 07:52:50|||||||||1
1732089190000|2024-11-20 07:53:10|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|193
1732089290000|2024-11-20 07:54:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1732089320000|2024-11-20 07:55:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732089440000|2024-11-20 07:57:20|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|19
1732089450000|2024-11-20 07:57:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1732089490000|2024-11-20 07:58:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1732089520000|2024-11-20 07:58:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|18
1732089550000|2024-11-20 07:59:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|60
1732089570000|2024-11-20 07:59:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1732089580000|2024-11-20 07:59:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732089600000|2024-11-20 08:00:00|18.11|18.03|18.14|18.06|18.14|18.06|18.09|18.01|41
1732089610000|2024-11-20 08:00:10|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|43
1732089620000|2024-11-20 08:00:20|||||||||6
1732089630000|2024-11-20 08:00:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|59
1732089640000|2024-11-20 08:00:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|8
1732089650000|2024-11-20 08:00:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|4
1732089660000|2024-11-20 08:01:00|||||||||1
1732089670000|2024-11-20 08:01:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|68
1732089680000|2024-11-20 08:01:20|||||||||11
1732089690000|2024-11-20 08:01:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|59
1732089710000|2024-11-20 08:01:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|141
1732089720000|2024-11-20 08:02:00|||||||||1
1732089730000|2024-11-20 08:02:10|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|9
1732089740000|2024-11-20 08:02:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732089760000|2024-11-20 08:02:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|115
1732089770000|2024-11-20 08:02:50|||||||||2
1732089780000|2024-11-20 08:03:00|||||||||2
1732089800000|2024-11-20 08:03:20|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|7
1732089810000|2024-11-20 08:03:30|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|20
1732089820000|2024-11-20 08:03:40|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|132
1732089830000|2024-11-20 08:03:50|18.09|18.01|18.09|18.01|18.09|18.01|18.06|17.98|75
1732089840000|2024-11-20 08:04:00|||||||||4
1732089850000|2024-11-20 08:04:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|83
1732089860000|2024-11-20 08:04:20|||||||||1
1732089920000|2024-11-20 08:05:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|67
1732089950000|2024-11-20 08:05:50|||||||||1
1732089970000|2024-11-20 08:06:10|||||||||18
1732089980000|2024-11-20 08:06:20|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|13
1732090020000|2024-11-20 08:07:00|||||||||2
1732090030000|2024-11-20 08:07:10|||||||||15
1732090040000|2024-11-20 08:07:20|||||||||10
1732090050000|2024-11-20 08:07:30|||||||||3
1732090060000|2024-11-20 08:07:40|||||||||6
1732090080000|2024-11-20 08:08:00|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|64
1732090130000|2024-11-20 08:08:50|||||||||3
1732090160000|2024-11-20 08:09:20|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|144
1732090190000|2024-11-20 08:09:50|||||||||13
1732090220000|2024-11-20 08:10:20|||||||||1
1732090270000|2024-11-20 08:11:10|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|51
1732090280000|2024-11-20 08:11:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732090310000|2024-11-20 08:11:50|||||||||3
1732090350000|2024-11-20 08:12:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1732090420000|2024-11-20 08:13:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|50
1732090430000|2024-11-20 08:13:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1732090490000|2024-11-20 08:14:50|||||||||2
1732090520000|2024-11-20 08:15:20|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|44
1732090540000|2024-11-20 08:15:40|||||||||1
1732090570000|2024-11-20 08:16:10|||||||||1
1732090610000|2024-11-20 08:16:50|||||||||1
1732090630000|2024-11-20 08:17:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|149
1732090730000|2024-11-20 08:18:50|||||||||1
1732090740000|2024-11-20 08:19:00|||||||||3
1732090820000|2024-11-20 08:20:20|||||||||2
1732090850000|2024-11-20 08:20:50|||||||||1
1732090860000|2024-11-20 08:21:00|||||||||4
1732090870000|2024-11-20 08:21:10|||||||||5
1732090880000|2024-11-20 08:21:20|||||||||1
1732090890000|2024-11-20 08:21:30|||||||||3
1732090910000|2024-11-20 08:21:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|80
1732090920000|2024-11-20 08:22:00|18.01|17.93|17.99|17.91|18.04|17.96|17.99|17.91|43
1732090930000|2024-11-20 08:22:10|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|0
1732091040000|2024-11-20 08:24:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1732091060000|2024-11-20 08:24:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|8
1732091070000|2024-11-20 08:24:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732091090000|2024-11-20 08:24:50|||||||||1
1732091140000|2024-11-20 08:25:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732091170000|2024-11-20 08:26:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|3
1732091230000|2024-11-20 08:27:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|71
1732091240000|2024-11-20 08:27:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732091270000|2024-11-20 08:27:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1732091280000|2024-11-20 08:28:00|18.06|17.98|18.09|18.01|18.09|18.01|18.04|17.96|2
1732091290000|2024-11-20 08:28:10|||||||||9
1732091390000|2024-11-20 08:29:50|||||||||1
1732091420000|2024-11-20 08:30:20|||||||||2
1732091440000|2024-11-20 08:30:40|||||||||38
1732091480000|2024-11-20 08:31:20|||||||||1
1732091490000|2024-11-20 08:31:30|||||||||18
1732091510000|2024-11-20 08:31:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|110
1732091530000|2024-11-20 08:32:10|||||||||4
1732091540000|2024-11-20 08:32:20|||||||||8
1732091580000|2024-11-20 08:33:00|||||||||3
1732091590000|2024-11-20 08:33:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|101
1732091600000|2024-11-20 08:33:20|||||||||9
1732091610000|2024-11-20 08:33:30|||||||||3
1732091620000|2024-11-20 08:33:40|||||||||2
1732091630000|2024-11-20 08:33:50|||||||||9
1732091640000|2024-11-20 08:34:00|||||||||3
1732091660000|2024-11-20 08:34:20|||||||||2
1732091670000|2024-11-20 08:34:30|||||||||2
1732091690000|2024-11-20 08:34:50|||||||||1
1732091700000|2024-11-20 08:35:00|||||||||6
1732091710000|2024-11-20 08:35:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|82
1732091720000|2024-11-20 08:35:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732091840000|2024-11-20 08:37:20|||||||||50
1732091880000|2024-11-20 08:38:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1732091890000|2024-11-20 08:38:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1732091910000|2024-11-20 08:38:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1732091920000|2024-11-20 08:38:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1732091930000|2024-11-20 08:38:50|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|23
1732091950000|2024-11-20 08:39:10|||||||||1
1732091970000|2024-11-20 08:39:30|||||||||3
1732091980000|2024-11-20 08:39:40|||||||||3
1732091990000|2024-11-20 08:39:50|||||||||1
1732092010000|2024-11-20 08:40:10|||||||||2
1732092020000|2024-11-20 08:40:20|||||||||7
1732092060000|2024-11-20 08:41:00|||||||||3
1732092100000|2024-11-20 08:41:40|||||||||18
1732092110000|2024-11-20 08:41:50|||||||||2
1732092140000|2024-11-20 08:42:20|||||||||2
1732092150000|2024-11-20 08:42:30|||||||||2
1732092190000|2024-11-20 08:43:10|||||||||7
1732092200000|2024-11-20 08:43:20|||||||||18
1732092210000|2024-11-20 08:43:30|||||||||4
1732092220000|2024-11-20 08:43:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|181
1732092230000|2024-11-20 08:43:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|89
1732092270000|2024-11-20 08:44:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1732092290000|2024-11-20 08:44:50|||||||||1
1732092340000|2024-11-20 08:45:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1732092380000|2024-11-20 08:46:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1732092390000|2024-11-20 08:46:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|23
1732092410000|2024-11-20 08:46:50|||||||||4
1732092440000|2024-11-20 08:47:20|||||||||1
1732092460000|2024-11-20 08:47:40|||||||||2
1732092490000|2024-11-20 08:48:10|||||||||5
1732092550000|2024-11-20 08:49:10|||||||||2
1732092580000|2024-11-20 08:49:40|||||||||5
1732092600000|2024-11-20 08:50:00|||||||||2
1732092620000|2024-11-20 08:50:20|||||||||2
1732092660000|2024-11-20 08:51:00|||||||||4
1732092720000|2024-11-20 08:52:00|||||||||1
1732092750000|2024-11-20 08:52:30|||||||||2
1732092810000|2024-11-20 08:53:30|||||||||1
1732092840000|2024-11-20 08:54:00|||||||||22
1732092850000|2024-11-20 08:54:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|69
1732092860000|2024-11-20 08:54:20|||||||||12
1732092870000|2024-11-20 08:54:30|||||||||2
1732092880000|2024-11-20 08:54:40|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|2
1732092890000|2024-11-20 08:54:50|||||||||1
1732092900000|2024-11-20 08:55:00|||||||||3
1732092910000|2024-11-20 08:55:10|||||||||2
1732092920000|2024-11-20 08:55:20|||||||||2
1732092940000|2024-11-20 08:55:40|||||||||2
1732092970000|2024-11-20 08:56:10|||||||||1
1732092990000|2024-11-20 08:56:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|4
1732093010000|2024-11-20 08:56:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|12
1732093020000|2024-11-20 08:57:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1732093170000|2024-11-20 08:59:30|||||||||18
1732093210000|2024-11-20 09:00:10|||||||||1
1732093220000|2024-11-20 09:00:20|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|78
1732093250000|2024-11-20 09:00:50|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|113
1732093270000|2024-11-20 09:01:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|21
1732093280000|2024-11-20 09:01:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732093290000|2024-11-20 09:01:30|||||||||31
1732093310000|2024-11-20 09:01:50|||||||||3
1732093340000|2024-11-20 09:02:20|||||||||1
1732093350000|2024-11-20 09:02:30|||||||||1
1732093360000|2024-11-20 09:02:40|||||||||1
1732093370000|2024-11-20 09:02:50|||||||||1
1732093380000|2024-11-20 09:03:00|||||||||1
1732093390000|2024-11-20 09:03:10|||||||||1
1732093400000|2024-11-20 09:03:20|||||||||1
1732093410000|2024-11-20 09:03:30|||||||||10
1732093420000|2024-11-20 09:03:40|||||||||7
1732093430000|2024-11-20 09:03:50|||||||||1
1732093440000|2024-11-20 09:04:00|||||||||1
1732093450000|2024-11-20 09:04:10|||||||||2
1732093460000|2024-11-20 09:04:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732093470000|2024-11-20 09:04:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|58
1732093480000|2024-11-20 09:04:40|||||||||1
1732093490000|2024-11-20 09:04:50|||||||||1
1732093500000|2024-11-20 09:05:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|5
1732093510000|2024-11-20 09:05:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732093530000|2024-11-20 09:05:30|||||||||1
1732093540000|2024-11-20 09:05:40|||||||||1
1732093560000|2024-11-20 09:06:00|||||||||2
1732093570000|2024-11-20 09:06:10|||||||||3
1732093580000|2024-11-20 09:06:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|74
1732093660000|2024-11-20 09:07:40|||||||||45
1732093690000|2024-11-20 09:08:10|||||||||12
1732093730000|2024-11-20 09:08:50|||||||||1
1732093750000|2024-11-20 09:09:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|52
1732093760000|2024-11-20 09:09:20|||||||||8
1732093800000|2024-11-20 09:10:00|||||||||2
1732093830000|2024-11-20 09:10:30|||||||||2
1732093840000|2024-11-20 09:10:40|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|202
1732093860000|2024-11-20 09:11:00|||||||||5
1732093910000|2024-11-20 09:11:50|||||||||1
1732093930000|2024-11-20 09:12:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|96
1732094000000|2024-11-20 09:13:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|224
1732094080000|2024-11-20 09:14:40|||||||||1
1732094110000|2024-11-20 09:15:10|||||||||2
1732094180000|2024-11-20 09:16:20|||||||||1
1732094220000|2024-11-20 09:17:00|||||||||3
1732094230000|2024-11-20 09:17:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|21
1732094250000|2024-11-20 09:17:30|18.14|18.06|18.14|18.06|18.18|18.1|18.14|18.06|84
1732094260000|2024-11-20 09:17:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1732094270000|2024-11-20 09:17:50|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|1
1732094310000|2024-11-20 09:18:30|18.18|18.1|18.14|18.06|18.19|18.11|18.14|18.06|19
1732094390000|2024-11-20 09:19:50|||||||||1
1732094420000|2024-11-20 09:20:20|||||||||2
1732094470000|2024-11-20 09:21:10|||||||||2
1732094520000|2024-11-20 09:22:00|||||||||8
1732094550000|2024-11-20 09:22:30|||||||||8
1732094580000|2024-11-20 09:23:00|||||||||1
1732094600000|2024-11-20 09:23:20|||||||||100
1732094610000|2024-11-20 09:23:30|||||||||171
1732094640000|2024-11-20 09:24:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|228
1732094680000|2024-11-20 09:24:40|||||||||10
1732094690000|2024-11-20 09:24:50|||||||||2
1732094700000|2024-11-20 09:25:00|||||||||50
1732094710000|2024-11-20 09:25:10|||||||||4
1732094730000|2024-11-20 09:25:30|||||||||2
1732094750000|2024-11-20 09:25:50|||||||||1
1732094760000|2024-11-20 09:26:00|||||||||1
1732094770000|2024-11-20 09:26:10|||||||||1
1732094790000|2024-11-20 09:26:30|||||||||1
1732094820000|2024-11-20 09:27:00|||||||||2
1732094830000|2024-11-20 09:27:10|||||||||3
1732094850000|2024-11-20 09:27:30|||||||||1
1732094870000|2024-11-20 09:27:50|||||||||7
1732094990000|2024-11-20 09:29:50|||||||||1
1732095000000|2024-11-20 09:30:00|||||||||13
1732095010000|2024-11-20 09:30:10|||||||||3
1732095020000|2024-11-20 09:30:20|||||||||1
1732095080000|2024-11-20 09:31:20|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|11
1732095090000|2024-11-20 09:31:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|30
1732095100000|2024-11-20 09:31:40|||||||||2
1732095120000|2024-11-20 09:32:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|69
1732095140000|2024-11-20 09:32:20|||||||||1
1732095150000|2024-11-20 09:32:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1732095160000|2024-11-20 09:32:40|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|9
1732095170000|2024-11-20 09:32:50|||||||||1
1732095180000|2024-11-20 09:33:00|||||||||1
1732095190000|2024-11-20 09:33:10|||||||||1
1732095210000|2024-11-20 09:33:30|||||||||1
1732095220000|2024-11-20 09:33:40|||||||||1
1732095230000|2024-11-20 09:33:50|||||||||2
1732095240000|2024-11-20 09:34:00|||||||||21
1732095260000|2024-11-20 09:34:20|||||||||3
1732095270000|2024-11-20 09:34:30|||||||||1
1732095280000|2024-11-20 09:34:40|||||||||1
1732095290000|2024-11-20 09:34:50|||||||||1
1732095310000|2024-11-20 09:35:10|||||||||1
1732095330000|2024-11-20 09:35:30|||||||||1
1732095340000|2024-11-20 09:35:40|||||||||1
1732095350000|2024-11-20 09:35:50|||||||||1
1732095360000|2024-11-20 09:36:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|30
1732095370000|2024-11-20 09:36:10|||||||||1
1732095390000|2024-11-20 09:36:30|||||||||18
1732095420000|2024-11-20 09:37:00|||||||||1
1732095450000|2024-11-20 09:37:30|||||||||20
1732095460000|2024-11-20 09:37:40|||||||||1
1732095490000|2024-11-20 09:38:10|||||||||1
1732095500000|2024-11-20 09:38:20|||||||||1
1732095540000|2024-11-20 09:39:00|||||||||5
1732095560000|2024-11-20 09:39:20|||||||||1
1732095580000|2024-11-20 09:39:40|||||||||3
1732095590000|2024-11-20 09:39:50|||||||||1
1732095600000|2024-11-20 09:40:00|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|3
1732095610000|2024-11-20 09:40:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|27
1732095620000|2024-11-20 09:40:20|||||||||4
1732095640000|2024-11-20 09:40:40|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|2
1732095650000|2024-11-20 09:40:50|||||||||2
1732095700000|2024-11-20 09:41:40|||||||||19
1732095730000|2024-11-20 09:42:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|52
1732095750000|2024-11-20 09:42:30|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|1
1732095770000|2024-11-20 09:42:50|||||||||11
1732095790000|2024-11-20 09:43:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|54
1732095800000|2024-11-20 09:43:20|||||||||46
1732095820000|2024-11-20 09:43:40|||||||||3
1732095850000|2024-11-20 09:44:10|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|3
1732095860000|2024-11-20 09:44:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|270
1732095890000|2024-11-20 09:44:50|||||||||1
1732095900000|2024-11-20 09:45:00|||||||||1
1732095990000|2024-11-20 09:46:30|||||||||1
1732096010000|2024-11-20 09:46:50|||||||||2
1732096030000|2024-11-20 09:47:10|||||||||3
1732096050000|2024-11-20 09:47:30|||||||||3
1732096150000|2024-11-20 09:49:10|||||||||19
1732096180000|2024-11-20 09:49:40|||||||||1
1732096190000|2024-11-20 09:49:50|||||||||1
1732096230000|2024-11-20 09:50:30|||||||||1
1732096250000|2024-11-20 09:50:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|110
1732096270000|2024-11-20 09:51:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|124
1732096290000|2024-11-20 09:51:30|||||||||2
1732096340000|2024-11-20 09:52:20|||||||||6
1732096400000|2024-11-20 09:53:20|||||||||1
1732096490000|2024-11-20 09:54:50|||||||||1
1732096510000|2024-11-20 09:55:10|||||||||277
1732096580000|2024-11-20 09:56:20|||||||||1
1732096590000|2024-11-20 09:56:30|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|30
1732096610000|2024-11-20 09:56:50|||||||||1
1732096630000|2024-11-20 09:57:10|||||||||19
1732096640000|2024-11-20 09:57:20|||||||||2
1732096660000|2024-11-20 09:57:40|||||||||8
1732096670000|2024-11-20 09:57:50|||||||||1
1732096700000|2024-11-20 09:58:20|||||||||1
1732096710000|2024-11-20 09:58:30|||||||||1
1732096720000|2024-11-20 09:58:40|||||||||2
1732096730000|2024-11-20 09:58:50|||||||||1
1732096760000|2024-11-20 09:59:20|||||||||1
1732096780000|2024-11-20 09:59:40|||||||||3
1732096790000|2024-11-20 09:59:50|||||||||2
1732096800000|2024-11-20 10:00:00|||||||||4
1732096810000|2024-11-20 10:00:10|||||||||1
1732096850000|2024-11-20 10:00:50|||||||||1
1732096860000|2024-11-20 10:01:00|||||||||2
1732096880000|2024-11-20 10:01:20|||||||||1
1732096890000|2024-11-20 10:01:30|||||||||1
1732096910000|2024-11-20 10:01:50|||||||||1
1732096920000|2024-11-20 10:02:00|||||||||1
1732096940000|2024-11-20 10:02:20|||||||||3
1732096950000|2024-11-20 10:02:30|||||||||2
1732096960000|2024-11-20 10:02:40|||||||||1
1732096990000|2024-11-20 10:03:10|||||||||2
1732097000000|2024-11-20 10:03:20|||||||||4
1732097030000|2024-11-20 10:03:50|||||||||1
1732097040000|2024-11-20 10:04:00|||||||||2
1732097060000|2024-11-20 10:04:20|||||||||2
1732097070000|2024-11-20 10:04:30|||||||||1
1732097080000|2024-11-20 10:04:40|||||||||1
1732097090000|2024-11-20 10:04:50|||||||||1
1732097120000|2024-11-20 10:05:20|||||||||1
1732097130000|2024-11-20 10:05:30|||||||||2
1732097150000|2024-11-20 10:05:50|||||||||1
1732097170000|2024-11-20 10:06:10|||||||||4
1732097180000|2024-11-20 10:06:20|||||||||1
1732097190000|2024-11-20 10:06:30|||||||||1
1732097220000|2024-11-20 10:07:00|||||||||23
1732097240000|2024-11-20 10:07:20|||||||||8
1732097250000|2024-11-20 10:07:30|||||||||2
1732097270000|2024-11-20 10:07:50|||||||||1
1732097290000|2024-11-20 10:08:10|||||||||1
1732097300000|2024-11-20 10:08:20|||||||||3
1732097310000|2024-11-20 10:08:30|||||||||1
1732097350000|2024-11-20 10:09:10|||||||||1
1732097360000|2024-11-20 10:09:20|||||||||2
1732097390000|2024-11-20 10:09:50|||||||||1
1732097400000|2024-11-20 10:10:00|||||||||26
1732097410000|2024-11-20 10:10:10|||||||||1
1732097430000|2024-11-20 10:10:30|||||||||1
1732097440000|2024-11-20 10:10:40|||||||||7
1732097460000|2024-11-20 10:11:00|||||||||1
1732097480000|2024-11-20 10:11:20|||||||||1
1732097490000|2024-11-20 10:11:30|||||||||1
1732097500000|2024-11-20 10:11:40|||||||||1
1732097510000|2024-11-20 10:11:50|||||||||1
1732097530000|2024-11-20 10:12:10|||||||||1
1732097560000|2024-11-20 10:12:40|||||||||4
1732097570000|2024-11-20 10:12:50|||||||||1
1732097580000|2024-11-20 10:13:00|||||||||5
1732097600000|2024-11-20 10:13:20|||||||||1
1732097610000|2024-11-20 10:13:30|||||||||2
1732097620000|2024-11-20 10:13:40|||||||||1
1732097630000|2024-11-20 10:13:50|||||||||1
1732097640000|2024-11-20 10:14:00|||||||||1
1732097650000|2024-11-20 10:14:10|||||||||1
1732097660000|2024-11-20 10:14:20|||||||||3
1732097670000|2024-11-20 10:14:30|||||||||1
1732097680000|2024-11-20 10:14:40|||||||||2
1732097690000|2024-11-20 10:14:50|||||||||2
1732097700000|2024-11-20 10:15:00|||||||||2
1732097710000|2024-11-20 10:15:10|||||||||1
1732097720000|2024-11-20 10:15:20|||||||||8
1732097730000|2024-11-20 10:15:30|||||||||1
1732097740000|2024-11-20 10:15:40|||||||||21
1732097750000|2024-11-20 10:15:50|||||||||2
1732097760000|2024-11-20 10:16:00|||||||||1
1732097780000|2024-11-20 10:16:20|||||||||1
1732097790000|2024-11-20 10:16:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|168
1732097820000|2024-11-20 10:17:00|||||||||2
1732097840000|2024-11-20 10:17:20|||||||||1
1732097850000|2024-11-20 10:17:30|||||||||1
1732097890000|2024-11-20 10:18:10|||||||||3
1732097950000|2024-11-20 10:19:10|||||||||1
1732097960000|2024-11-20 10:19:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|400
1732097990000|2024-11-20 10:19:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|171
1732098000000|2024-11-20 10:20:00|||||||||1
1732098070000|2024-11-20 10:21:10|||||||||2
1732098090000|2024-11-20 10:21:30|||||||||1
1732098200000|2024-11-20 10:23:20|||||||||8
1732098220000|2024-11-20 10:23:40|||||||||2
1732098330000|2024-11-20 10:25:30|||||||||1
1732098340000|2024-11-20 10:25:40|||||||||1
1732098350000|2024-11-20 10:25:50|||||||||3
1732098370000|2024-11-20 10:26:10|||||||||1
1732098380000|2024-11-20 10:26:20|||||||||2
1732098390000|2024-11-20 10:26:30|||||||||1
1732098400000|2024-11-20 10:26:40|||||||||1
1732098430000|2024-11-20 10:27:10|||||||||1
1732098450000|2024-11-20 10:27:30|||||||||1
1732098460000|2024-11-20 10:27:40|||||||||4
1732098470000|2024-11-20 10:27:50|||||||||1
1732098490000|2024-11-20 10:28:10|||||||||25
1732098510000|2024-11-20 10:28:30|||||||||2
1732098530000|2024-11-20 10:28:50|||||||||14
1732098540000|2024-11-20 10:29:00|||||||||2
1732098550000|2024-11-20 10:29:10|||||||||5
1732098570000|2024-11-20 10:29:30|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|313
1732098580000|2024-11-20 10:29:40|||||||||17
1732098590000|2024-11-20 10:29:50|||||||||1
1732098600000|2024-11-20 10:30:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|19
1732098610000|2024-11-20 10:30:10|||||||||1
1732098630000|2024-11-20 10:30:30|||||||||1
1732098640000|2024-11-20 10:30:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|135
1732098680000|2024-11-20 10:31:20|||||||||3
1732098700000|2024-11-20 10:31:40|||||||||18
1732098770000|2024-11-20 10:32:50|||||||||1
1732098840000|2024-11-20 10:34:00|||||||||6
1732098910000|2024-11-20 10:35:10|||||||||1
1732098980000|2024-11-20 10:36:20|||||||||210
1732099110000|2024-11-20 10:38:30|||||||||18
1732099130000|2024-11-20 10:38:50|||||||||2
1732099180000|2024-11-20 10:39:40|||||||||2
1732099190000|2024-11-20 10:39:50|||||||||1
1732099280000|2024-11-20 10:41:20|||||||||204
1732099290000|2024-11-20 10:41:30|||||||||20
1732099310000|2024-11-20 10:41:50|||||||||1
1732099320000|2024-11-20 10:42:00|||||||||1
1732099340000|2024-11-20 10:42:20|||||||||2
1732099350000|2024-11-20 10:42:30|||||||||2
1732099360000|2024-11-20 10:42:40|||||||||1
1732099380000|2024-11-20 10:43:00|||||||||19
1732099400000|2024-11-20 10:43:20|||||||||2
1732099410000|2024-11-20 10:43:30|||||||||1
1732099440000|2024-11-20 10:44:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|200
1732099470000|2024-11-20 10:44:30|||||||||3
1732099640000|2024-11-20 10:47:20|||||||||25
1732099650000|2024-11-20 10:47:30|||||||||3
1732099760000|2024-11-20 10:49:20|||||||||3
1732099830000|2024-11-20 10:50:30|||||||||15
1732099890000|2024-11-20 10:51:30|||||||||1
1732099920000|2024-11-20 10:52:00|||||||||1
1732099950000|2024-11-20 10:52:30|||||||||2
1732099970000|2024-11-20 10:52:50|||||||||1
1732100000000|2024-11-20 10:53:20|||||||||2
1732100010000|2024-11-20 10:53:30|||||||||1
1732100040000|2024-11-20 10:54:00|||||||||1
1732100060000|2024-11-20 10:54:20|||||||||18
1732100070000|2024-11-20 10:54:30|||||||||1
1732100080000|2024-11-20 10:54:40|||||||||1
1732100090000|2024-11-20 10:54:50|||||||||3
1732100120000|2024-11-20 10:55:20|||||||||1
1732100130000|2024-11-20 10:55:30|||||||||1
1732100160000|2024-11-20 10:56:00|||||||||2
1732100180000|2024-11-20 10:56:20|||||||||332
1732100190000|2024-11-20 10:56:30|||||||||2
1732100210000|2024-11-20 10:56:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|28
1732100230000|2024-11-20 10:57:10|||||||||1
1732100250000|2024-11-20 10:57:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|139
1732100270000|2024-11-20 10:57:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|391
1732100280000|2024-11-20 10:58:00|||||||||1
1732100350000|2024-11-20 10:59:10|||||||||192
1732100360000|2024-11-20 10:59:20|||||||||1
1732100400000|2024-11-20 11:00:00|18.02|17.94|18.04|17.96|18.04|17.96|17.99|17.91|180
1732100430000|2024-11-20 11:00:30|||||||||3
1732100450000|2024-11-20 11:00:50|||||||||3
1732100510000|2024-11-20 11:01:50|||||||||5
1732100580000|2024-11-20 11:03:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|7
1732100600000|2024-11-20 11:03:20|||||||||1
1732100610000|2024-11-20 11:03:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|105
1732100620000|2024-11-20 11:03:40|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|18
1732100630000|2024-11-20 11:03:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732100640000|2024-11-20 11:04:00|||||||||8
1732100690000|2024-11-20 11:04:50|||||||||5
1732100710000|2024-11-20 11:05:10|||||||||2
1732100770000|2024-11-20 11:06:10|||||||||5
1732100780000|2024-11-20 11:06:20|||||||||3
1732100900000|2024-11-20 11:08:20|||||||||3
1732100930000|2024-11-20 11:08:50|||||||||3
1732100940000|2024-11-20 11:09:00|||||||||74
1732101030000|2024-11-20 11:10:30|||||||||9
1732101050000|2024-11-20 11:10:50|||||||||18
1732101090000|2024-11-20 11:11:30|||||||||1
1732101140000|2024-11-20 11:12:20|||||||||3
1732101170000|2024-11-20 11:12:50|||||||||1
1732101190000|2024-11-20 11:13:10|||||||||521
1732101210000|2024-11-20 11:13:30|||||||||1
1732101220000|2024-11-20 11:13:40|||||||||4
1732101230000|2024-11-20 11:13:50|||||||||1
1732101260000|2024-11-20 11:14:20|||||||||21
1732101330000|2024-11-20 11:15:30|||||||||1
1732101340000|2024-11-20 11:15:40|||||||||1
1732101360000|2024-11-20 11:16:00|||||||||3
1732101370000|2024-11-20 11:16:10|||||||||1
1732101380000|2024-11-20 11:16:20|||||||||1
1732101410000|2024-11-20 11:16:50|||||||||8
1732101420000|2024-11-20 11:17:00|||||||||3
1732101430000|2024-11-20 11:17:10|||||||||3
1732101470000|2024-11-20 11:17:50|||||||||1
1732101480000|2024-11-20 11:18:00|||||||||2
1732101530000|2024-11-20 11:18:50|||||||||1
1732101570000|2024-11-20 11:19:30|||||||||3
1732101590000|2024-11-20 11:19:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|90
1732101600000|2024-11-20 11:20:00|||||||||14
1732101610000|2024-11-20 11:20:10|||||||||1
1732101650000|2024-11-20 11:20:50|||||||||1
1732101700000|2024-11-20 11:21:40|||||||||1
1732101740000|2024-11-20 11:22:20|||||||||3
1732101780000|2024-11-20 11:23:00|||||||||8
1732101900000|2024-11-20 11:25:00|||||||||14
1732101930000|2024-11-20 11:25:30|||||||||3
1732102010000|2024-11-20 11:26:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|167
1732102040000|2024-11-20 11:27:20|||||||||3
1732102060000|2024-11-20 11:27:40|||||||||18
1732102110000|2024-11-20 11:28:30|||||||||5
1732102180000|2024-11-20 11:29:40|||||||||3
1732102270000|2024-11-20 11:31:10|||||||||1
1732102330000|2024-11-20 11:32:10|||||||||1
1732102390000|2024-11-20 11:33:10|||||||||1
1732102450000|2024-11-20 11:34:10|||||||||1
1732102470000|2024-11-20 11:34:30|||||||||1
1732102480000|2024-11-20 11:34:40|||||||||1
1732102510000|2024-11-20 11:35:10|||||||||3
1732102580000|2024-11-20 11:36:20|||||||||1
1732102600000|2024-11-20 11:36:40|||||||||3
1732102610000|2024-11-20 11:36:50|||||||||2
1732102620000|2024-11-20 11:37:00|||||||||1
1732102680000|2024-11-20 11:38:00|||||||||1
1732102730000|2024-11-20 11:38:50|||||||||15
1732102740000|2024-11-20 11:39:00|||||||||4
1732102760000|2024-11-20 11:39:20|||||||||1
1732102790000|2024-11-20 11:39:50|||||||||1
1732102800000|2024-11-20 11:40:00|||||||||1
1732102840000|2024-11-20 11:40:40|||||||||1
1732102860000|2024-11-20 11:41:00|||||||||1
1732102900000|2024-11-20 11:41:40|||||||||1
1732102910000|2024-11-20 11:41:50|||||||||1
1732102930000|2024-11-20 11:42:10|||||||||18
1732102950000|2024-11-20 11:42:30|||||||||4
1732102970000|2024-11-20 11:42:50|||||||||1
1732102980000|2024-11-20 11:43:00|||||||||1
1732103000000|2024-11-20 11:43:20|||||||||3
1732103020000|2024-11-20 11:43:40|||||||||2
1732103080000|2024-11-20 11:44:40|||||||||1
1732103100000|2024-11-20 11:45:00|||||||||1
1732103130000|2024-11-20 11:45:30|||||||||1
1732103160000|2024-11-20 11:46:00|||||||||1
1732103180000|2024-11-20 11:46:20|||||||||1
1732103210000|2024-11-20 11:46:50|||||||||1
1732103240000|2024-11-20 11:47:20|||||||||1
1732103280000|2024-11-20 11:48:00|||||||||1
1732103290000|2024-11-20 11:48:10|||||||||1
1732103310000|2024-11-20 11:48:30|||||||||1
1732103330000|2024-11-20 11:48:50|||||||||9
1732103340000|2024-11-20 11:49:00|||||||||1
1732103350000|2024-11-20 11:49:10|||||||||2
1732103390000|2024-11-20 11:49:50|||||||||3
1732103400000|2024-11-20 11:50:00|||||||||10
1732103410000|2024-11-20 11:50:10|||||||||1
1732103460000|2024-11-20 11:51:00|||||||||1
1732103480000|2024-11-20 11:51:20|||||||||1
1732103520000|2024-11-20 11:52:00|||||||||1
1732103530000|2024-11-20 11:52:10|||||||||19
1732103590000|2024-11-20 11:53:10|||||||||2
1732103670000|2024-11-20 11:54:30|||||||||1
1732103720000|2024-11-20 11:55:20|||||||||2
1732103740000|2024-11-20 11:55:40|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|297
1732103810000|2024-11-20 11:56:50|||||||||1
1732103850000|2024-11-20 11:57:30|||||||||1
1732103890000|2024-11-20 11:58:10|||||||||156
1732103920000|2024-11-20 11:58:40|||||||||18
1732103930000|2024-11-20 11:58:50|||||||||1
1732103980000|2024-11-20 11:59:40|||||||||1
1732104000000|2024-11-20 12:00:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|28
1732104040000|2024-11-20 12:00:40|||||||||1
1732104070000|2024-11-20 12:01:10|||||||||19
1732104090000|2024-11-20 12:01:30|||||||||1
1732104100000|2024-11-20 12:01:40|||||||||9
1732104110000|2024-11-20 12:01:50|||||||||1
1732104130000|2024-11-20 12:02:10|||||||||3
1732104140000|2024-11-20 12:02:20|||||||||1
1732104160000|2024-11-20 12:02:40|||||||||1
1732104180000|2024-11-20 12:03:00|||||||||2
1732104200000|2024-11-20 12:03:20|||||||||1
1732104210000|2024-11-20 12:03:30|||||||||1
1732104220000|2024-11-20 12:03:40|||||||||1
1732104240000|2024-11-20 12:04:00|||||||||73
1732104250000|2024-11-20 12:04:10|||||||||1
1732104270000|2024-11-20 12:04:30|||||||||1
1732104280000|2024-11-20 12:04:40|||||||||1
1732104300000|2024-11-20 12:05:00|||||||||57
1732104310000|2024-11-20 12:05:10|||||||||1
1732104330000|2024-11-20 12:05:30|||||||||47
1732104340000|2024-11-20 12:05:40|||||||||1
1732104350000|2024-11-20 12:05:50|||||||||4
1732104360000|2024-11-20 12:06:00|||||||||2
1732104380000|2024-11-20 12:06:20|||||||||21
1732104410000|2024-11-20 12:06:50|||||||||7
1732104420000|2024-11-20 12:07:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|23
1732104430000|2024-11-20 12:07:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732104440000|2024-11-20 12:07:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|1
1732104450000|2024-11-20 12:07:30|||||||||1
1732104470000|2024-11-20 12:07:50|||||||||1
1732104480000|2024-11-20 12:08:00|||||||||1
1732104500000|2024-11-20 12:08:20|||||||||1
1732104510000|2024-11-20 12:08:30|||||||||4
1732104520000|2024-11-20 12:08:40|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|32
1732104530000|2024-11-20 12:08:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732104540000|2024-11-20 12:09:00|||||||||1
1732104560000|2024-11-20 12:09:20|||||||||1
1732104600000|2024-11-20 12:10:00|||||||||1
1732104660000|2024-11-20 12:11:00|||||||||1
1732104690000|2024-11-20 12:11:30|||||||||1
1732104730000|2024-11-20 12:12:10|||||||||2
1732104770000|2024-11-20 12:12:50|||||||||1
1732104780000|2024-11-20 12:13:00|||||||||10
1732104790000|2024-11-20 12:13:10|||||||||1
1732104800000|2024-11-20 12:13:20|||||||||1
1732104810000|2024-11-20 12:13:30|||||||||1
1732104830000|2024-11-20 12:13:50|||||||||2
1732104840000|2024-11-20 12:14:00|||||||||1
1732104850000|2024-11-20 12:14:10|||||||||19
1732104860000|2024-11-20 12:14:20|||||||||1
1732104870000|2024-11-20 12:14:30|||||||||2
1732104890000|2024-11-20 12:14:50|||||||||1
1732104930000|2024-11-20 12:15:30|||||||||2
1732104970000|2024-11-20 12:16:10|||||||||1
1732104980000|2024-11-20 12:16:20|||||||||2
1732104990000|2024-11-20 12:16:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|103
1732105010000|2024-11-20 12:16:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|13
1732105020000|2024-11-20 12:17:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|4
1732105030000|2024-11-20 12:17:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732105040000|2024-11-20 12:17:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1732105050000|2024-11-20 12:17:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1732105080000|2024-11-20 12:18:00|||||||||1
1732105090000|2024-11-20 12:18:10|||||||||1
1732105130000|2024-11-20 12:18:50|||||||||2
1732105160000|2024-11-20 12:19:20|||||||||1
1732105170000|2024-11-20 12:19:30|||||||||1
1732105190000|2024-11-20 12:19:50|||||||||1
1732105210000|2024-11-20 12:20:10|||||||||3
1732105220000|2024-11-20 12:20:20|||||||||2
1732105250000|2024-11-20 12:20:50|||||||||2
1732105290000|2024-11-20 12:21:30|||||||||1
1732105320000|2024-11-20 12:22:00|||||||||1
1732105330000|2024-11-20 12:22:10|||||||||1
1732105350000|2024-11-20 12:22:30|||||||||1
1732105360000|2024-11-20 12:22:40|||||||||2
1732105370000|2024-11-20 12:22:50|||||||||6
1732105390000|2024-11-20 12:23:10|||||||||2
1732105400000|2024-11-20 12:23:20|||||||||1
1732105410000|2024-11-20 12:23:30|||||||||1
1732105430000|2024-11-20 12:23:50|||||||||1
1732105450000|2024-11-20 12:24:10|||||||||1
1732105470000|2024-11-20 12:24:30|||||||||6
1732105490000|2024-11-20 12:24:50|||||||||1
1732105510000|2024-11-20 12:25:10|||||||||1
1732105520000|2024-11-20 12:25:20|||||||||3
1732105530000|2024-11-20 12:25:30|||||||||1
1732105540000|2024-11-20 12:25:40|||||||||1
1732105570000|2024-11-20 12:26:10|||||||||1
1732105580000|2024-11-20 12:26:20|||||||||1
1732105590000|2024-11-20 12:26:30|||||||||2
1732105610000|2024-11-20 12:26:50|||||||||1
1732105620000|2024-11-20 12:27:00|||||||||1
1732105630000|2024-11-20 12:27:10|||||||||2
1732105650000|2024-11-20 12:27:30|||||||||6
1732105670000|2024-11-20 12:27:50|||||||||1
1732105680000|2024-11-20 12:28:00|||||||||1
1732105690000|2024-11-20 12:28:10|||||||||1
1732105700000|2024-11-20 12:28:20|||||||||1
1732105720000|2024-11-20 12:28:40|||||||||2
1732105730000|2024-11-20 12:28:50|||||||||1
1732105740000|2024-11-20 12:29:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1732105750000|2024-11-20 12:29:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|44
1732105770000|2024-11-20 12:29:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|26
1732105780000|2024-11-20 12:29:40|||||||||3
1732105810000|2024-11-20 12:30:10|||||||||12
1732105830000|2024-11-20 12:30:30|||||||||2
1732105850000|2024-11-20 12:30:50|||||||||1
1732105890000|2024-11-20 12:31:30|||||||||1
1732105910000|2024-11-20 12:31:50|||||||||2
1732105930000|2024-11-20 12:32:10|||||||||2
1732105950000|2024-11-20 12:32:30|||||||||1
1732105960000|2024-11-20 12:32:40|||||||||2
1732105970000|2024-11-20 12:32:50|||||||||4
1732105990000|2024-11-20 12:33:10|||||||||4
1732106000000|2024-11-20 12:33:20|||||||||22
1732106010000|2024-11-20 12:33:30|||||||||12
1732106020000|2024-11-20 12:33:40|||||||||11
1732106030000|2024-11-20 12:33:50|||||||||8
1732106040000|2024-11-20 12:34:00|||||||||3
1732106050000|2024-11-20 12:34:10|18.02|17.94|18|17.92|18.02|17.94|18|17.92|9
1732106060000|2024-11-20 12:34:20|||||||||5
1732106070000|2024-11-20 12:34:30|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|11
1732106080000|2024-11-20 12:34:40|||||||||4
1732106090000|2024-11-20 12:34:50|18|17.92|18|17.92|18|17.92|18|17.92|5
1732106100000|2024-11-20 12:35:00|||||||||2
1732106110000|2024-11-20 12:35:10|||||||||1
1732106120000|2024-11-20 12:35:20|||||||||4
1732106130000|2024-11-20 12:35:30|||||||||3
1732106140000|2024-11-20 12:35:40|||||||||3
1732106150000|2024-11-20 12:35:50|||||||||2
1732106160000|2024-11-20 12:36:00|||||||||2
1732106170000|2024-11-20 12:36:10|||||||||4
1732106190000|2024-11-20 12:36:30|||||||||4
1732106210000|2024-11-20 12:36:50|||||||||5
1732106220000|2024-11-20 12:37:00|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|10
1732106230000|2024-11-20 12:37:10|18|17.92|18|17.92|18|17.92|18|17.92|12
1732106240000|2024-11-20 12:37:20|||||||||5
1732106250000|2024-11-20 12:37:30|||||||||3
1732106260000|2024-11-20 12:37:40|18.02|17.94|18|17.92|18.02|17.94|18|17.92|5
1732106270000|2024-11-20 12:37:50|||||||||1
1732106280000|2024-11-20 12:38:00|||||||||1
1732106290000|2024-11-20 12:38:10|||||||||5
1732106300000|2024-11-20 12:38:20|18.02|17.94|18|17.92|18.02|17.94|18|17.92|7
1732106310000|2024-11-20 12:38:30|||||||||5
1732106320000|2024-11-20 12:38:40|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|6
1732106330000|2024-11-20 12:38:50|||||||||5
1732106340000|2024-11-20 12:39:00|||||||||3
1732106350000|2024-11-20 12:39:10|||||||||5
1732106360000|2024-11-20 12:39:20|18|17.92|18|17.92|18|17.92|18|17.92|3
1732106370000|2024-11-20 12:39:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|15
1732106380000|2024-11-20 12:39:40|||||||||3
1732106390000|2024-11-20 12:39:50|||||||||7
1732106400000|2024-11-20 12:40:00|||||||||3
1732106410000|2024-11-20 12:40:10|||||||||4
1732106420000|2024-11-20 12:40:20|||||||||3
1732106430000|2024-11-20 12:40:30|||||||||2
1732106440000|2024-11-20 12:40:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1732106450000|2024-11-20 12:40:50|||||||||4
1732106460000|2024-11-20 12:41:00|||||||||1
1732106470000|2024-11-20 12:41:10|||||||||2
1732106480000|2024-11-20 12:41:20|||||||||5
1732106490000|2024-11-20 12:41:30|||||||||3
1732106500000|2024-11-20 12:41:40|||||||||3
1732106510000|2024-11-20 12:41:50|||||||||1
1732106520000|2024-11-20 12:42:00|||||||||4
1732106530000|2024-11-20 12:42:10|||||||||1
1732106550000|2024-11-20 12:42:30|||||||||18
1732106560000|2024-11-20 12:42:40|||||||||2
1732106570000|2024-11-20 12:42:50|||||||||2
1732106580000|2024-11-20 12:43:00|||||||||4
1732106590000|2024-11-20 12:43:10|||||||||1
1732106600000|2024-11-20 12:43:20|||||||||1
1732106610000|2024-11-20 12:43:30|||||||||4
1732106620000|2024-11-20 12:43:40|18|17.92|18|17.92|18|17.92|18|17.92|55
1732106630000|2024-11-20 12:43:50|18.02|17.94|18|17.92|18.02|17.94|18|17.92|10
1732106640000|2024-11-20 12:44:00|||||||||2
1732106650000|2024-11-20 12:44:10|||||||||3
1732106660000|2024-11-20 12:44:20|||||||||1
1732106670000|2024-11-20 12:44:30|||||||||3
1732106680000|2024-11-20 12:44:40|||||||||1
1732106690000|2024-11-20 12:44:50|||||||||2
1732106870000|2024-11-20 12:47:50|||||||||20
1732106890000|2024-11-20 12:48:10|||||||||3
1732107060000|2024-11-20 12:51:00|||||||||3
1732107190000|2024-11-20 12:53:10|||||||||2
1732107230000|2024-11-20 12:53:50|||||||||84
1732107240000|2024-11-20 12:54:00|||||||||1
1732107260000|2024-11-20 12:54:20|||||||||2
1732107290000|2024-11-20 12:54:50|||||||||1
1732107300000|2024-11-20 12:55:00|||||||||1
1732107350000|2024-11-20 12:55:50|||||||||1
1732107370000|2024-11-20 12:56:10|||||||||1
1732107410000|2024-11-20 12:56:50|||||||||2
1732107430000|2024-11-20 12:57:10|||||||||1
1732107480000|2024-11-20 12:58:00|||||||||1
1732107490000|2024-11-20 12:58:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|201
1732107500000|2024-11-20 12:58:20|||||||||200
1732107710000|2024-11-20 13:01:50|||||||||2
1732107780000|2024-11-20 13:03:00|||||||||3
1732107810000|2024-11-20 13:03:30|||||||||3
1732107940000|2024-11-20 13:05:40|||||||||19
1732107950000|2024-11-20 13:05:50|||||||||7
1732108050000|2024-11-20 13:07:30|||||||||9
1732108140000|2024-11-20 13:09:00|18|17.92|18|17.92|18|17.92|18|17.92|109
1732108180000|2024-11-20 13:09:40|||||||||1
1732108200000|2024-11-20 13:10:00|||||||||3
1732108250000|2024-11-20 13:10:50|||||||||12
1732108270000|2024-11-20 13:11:10|||||||||11
1732108290000|2024-11-20 13:11:30|||||||||1
1732108330000|2024-11-20 13:12:10|||||||||1
1732108350000|2024-11-20 13:12:30|||||||||1
1732108400000|2024-11-20 13:13:20|||||||||1
1732108460000|2024-11-20 13:14:20|||||||||1
1732108480000|2024-11-20 13:14:40|||||||||1
1732108490000|2024-11-20 13:14:50|||||||||4
1732108500000|2024-11-20 13:15:00|||||||||10
1732108560000|2024-11-20 13:16:00|||||||||1
1732108570000|2024-11-20 13:16:10|||||||||3
1732108600000|2024-11-20 13:16:40|||||||||1
1732108630000|2024-11-20 13:17:10|||||||||3
1732108640000|2024-11-20 13:17:20|||||||||3
1732108660000|2024-11-20 13:17:40|||||||||1
1732108690000|2024-11-20 13:18:10|||||||||19
1732108700000|2024-11-20 13:18:20|||||||||1
1732108720000|2024-11-20 13:18:40|||||||||4
1732108730000|2024-11-20 13:18:50|||||||||1
1732108740000|2024-11-20 13:19:00|||||||||1
1732108770000|2024-11-20 13:19:30|||||||||2
1732108790000|2024-11-20 13:19:50|||||||||4
1732108810000|2024-11-20 13:20:10|||||||||4
1732108840000|2024-11-20 13:20:40|||||||||2
1732108870000|2024-11-20 13:21:10|||||||||2
1732108900000|2024-11-20 13:21:40|||||||||1
1732108910000|2024-11-20 13:21:50|||||||||2
1732108940000|2024-11-20 13:22:20|||||||||3
1732108950000|2024-11-20 13:22:30|||||||||3
1732108960000|2024-11-20 13:22:40|||||||||1
1732108970000|2024-11-20 13:22:50|||||||||10
1732108990000|2024-11-20 13:23:10|||||||||1
1732109000000|2024-11-20 13:23:20|||||||||2
1732109010000|2024-11-20 13:23:30|||||||||1
1732109020000|2024-11-20 13:23:40|||||||||1
1732109030000|2024-11-20 13:23:50|||||||||1
1732109040000|2024-11-20 13:24:00|||||||||1
1732109060000|2024-11-20 13:24:20|||||||||1
1732109070000|2024-11-20 13:24:30|||||||||1
1732109080000|2024-11-20 13:24:40|||||||||5
1732109100000|2024-11-20 13:25:00|||||||||1
1732109120000|2024-11-20 13:25:20|||||||||3
1732109160000|2024-11-20 13:26:00|||||||||9
1732109200000|2024-11-20 13:26:40|||||||||1
1732109210000|2024-11-20 13:26:50|||||||||22
1732109250000|2024-11-20 13:27:30|||||||||1
1732109260000|2024-11-20 13:27:40|||||||||2
1732109270000|2024-11-20 13:27:50|||||||||2
1732109280000|2024-11-20 13:28:00|||||||||2
1732109290000|2024-11-20 13:28:10|||||||||1
1732109300000|2024-11-20 13:28:20|||||||||1
1732109320000|2024-11-20 13:28:40|||||||||3
1732109340000|2024-11-20 13:29:00|||||||||5
1732109370000|2024-11-20 13:29:30|||||||||1
1732109380000|2024-11-20 13:29:40|||||||||5
1732109420000|2024-11-20 13:30:20|||||||||1
1732109430000|2024-11-20 13:30:30|||||||||1
1732109440000|2024-11-20 13:30:40|||||||||4
1732109460000|2024-11-20 13:31:00|||||||||4
1732109480000|2024-11-20 13:31:20|||||||||1
1732109490000|2024-11-20 13:31:30|||||||||21
1732109530000|2024-11-20 13:32:10|||||||||2
1732109540000|2024-11-20 13:32:20|||||||||3
1732109550000|2024-11-20 13:32:30|||||||||3
1732109560000|2024-11-20 13:32:40|||||||||1
1732109580000|2024-11-20 13:33:00|||||||||1
1732109600000|2024-11-20 13:33:20|||||||||2
1732109610000|2024-11-20 13:33:30|||||||||1
1732109630000|2024-11-20 13:33:50|||||||||1
1732109660000|2024-11-20 13:34:20|||||||||8
1732109670000|2024-11-20 13:34:30|||||||||1
1732109700000|2024-11-20 13:35:00|||||||||1
1732109730000|2024-11-20 13:35:30|||||||||6
1732109780000|2024-11-20 13:36:20|||||||||2
1732109790000|2024-11-20 13:36:30|||||||||1
1732109800000|2024-11-20 13:36:40|||||||||4
1732109810000|2024-11-20 13:36:50|||||||||3
1732109820000|2024-11-20 13:37:00|||||||||2
1732109830000|2024-11-20 13:37:10|||||||||19
1732109840000|2024-11-20 13:37:20|||||||||2
1732109850000|2024-11-20 13:37:30|||||||||3
1732109860000|2024-11-20 13:37:40|||||||||2
1732109870000|2024-11-20 13:37:50|||||||||4
1732109890000|2024-11-20 13:38:10|||||||||3
1732109900000|2024-11-20 13:38:20|||||||||3
1732109920000|2024-11-20 13:38:40|||||||||602
1732109950000|2024-11-20 13:39:10|||||||||6
1732109960000|2024-11-20 13:39:20|||||||||2
1732109990000|2024-11-20 13:39:50|18.05|17.97|18.05|17.97|18.05|17.97|18|17.92|83
1732110000000|2024-11-20 13:40:00|||||||||1
1732110030000|2024-11-20 13:40:30|||||||||1
1732110040000|2024-11-20 13:40:40|||||||||6
1732110050000|2024-11-20 13:40:50|18|17.92|18|17.92|18|17.92|18|17.92|6
1732110060000|2024-11-20 13:41:00|||||||||1
1732110070000|2024-11-20 13:41:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1732110080000|2024-11-20 13:41:20|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|3
1732110090000|2024-11-20 13:41:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1732110110000|2024-11-20 13:41:50|||||||||3
1732110130000|2024-11-20 13:42:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1732110140000|2024-11-20 13:42:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1732110180000|2024-11-20 13:43:00|||||||||3
1732110270000|2024-11-20 13:44:30|||||||||2
1732110300000|2024-11-20 13:45:00|||||||||18
1732110320000|2024-11-20 13:45:20|||||||||3
1732110340000|2024-11-20 13:45:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1732110350000|2024-11-20 13:45:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732110420000|2024-11-20 13:47:00|||||||||3
1732110480000|2024-11-20 13:48:00|||||||||3
1732110530000|2024-11-20 13:48:50|||||||||2
1732110600000|2024-11-20 13:50:00|||||||||1
1732110620000|2024-11-20 13:50:20|||||||||2
1732110670000|2024-11-20 13:51:10|||||||||18
1732110680000|2024-11-20 13:51:20|||||||||3
1732110710000|2024-11-20 13:51:50|||||||||6
1732110720000|2024-11-20 13:52:00|||||||||1
1732110750000|2024-11-20 13:52:30|||||||||2
1732110790000|2024-11-20 13:53:10|||||||||1
1732110800000|2024-11-20 13:53:20|||||||||2
1732110820000|2024-11-20 13:53:40|||||||||1
1732110830000|2024-11-20 13:53:50|||||||||1
1732110840000|2024-11-20 13:54:00|||||||||3
1732110860000|2024-11-20 13:54:20|||||||||1
1732110890000|2024-11-20 13:54:50|||||||||1
1732110930000|2024-11-20 13:55:30|||||||||1
1732110950000|2024-11-20 13:55:50|||||||||8
1732110960000|2024-11-20 13:56:00|||||||||3
1732110970000|2024-11-20 13:56:10|||||||||4
1732110990000|2024-11-20 13:56:30|||||||||1
1732111020000|2024-11-20 13:57:00|||||||||3
1732111030000|2024-11-20 13:57:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|139
1732111060000|2024-11-20 13:57:40|||||||||2
1732111070000|2024-11-20 13:57:50|||||||||3
1732111090000|2024-11-20 13:58:10|||||||||1
1732111120000|2024-11-20 13:58:40|||||||||18
1732111130000|2024-11-20 13:58:50|||||||||1
1732111150000|2024-11-20 13:59:10|||||||||1
1732111170000|2024-11-20 13:59:30|||||||||1
1732111180000|2024-11-20 13:59:40|||||||||18
1732111190000|2024-11-20 13:59:50|||||||||6
1732111200000|2024-11-20 14:00:00|||||||||3
1732111210000|2024-11-20 14:00:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|209
1732111220000|2024-11-20 14:00:20|||||||||1
1732111230000|2024-11-20 14:00:30|||||||||20
1732111240000|2024-11-20 14:00:40|||||||||21
1732111250000|2024-11-20 14:00:50|||||||||2
1732111260000|2024-11-20 14:01:00|||||||||21
1732111300000|2024-11-20 14:01:40|||||||||1
1732111310000|2024-11-20 14:01:50|||||||||2
1732111360000|2024-11-20 14:02:40|||||||||1
1732111390000|2024-11-20 14:03:10|||||||||3
1732111430000|2024-11-20 14:03:50|||||||||1
1732111470000|2024-11-20 14:04:30|||||||||8
1732111490000|2024-11-20 14:04:50|||||||||2
1732111510000|2024-11-20 14:05:10|||||||||35
1732111560000|2024-11-20 14:06:00|||||||||2
1732111600000|2024-11-20 14:06:40|||||||||3
1732111650000|2024-11-20 14:07:30|||||||||1
1732111670000|2024-11-20 14:07:50|||||||||2
1732111750000|2024-11-20 14:09:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|178
1732111760000|2024-11-20 14:09:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|69
1732111770000|2024-11-20 14:09:30|||||||||42
1732111780000|2024-11-20 14:09:40|||||||||20
1732111810000|2024-11-20 14:10:10|||||||||1
1732111840000|2024-11-20 14:10:40|||||||||1
1732111850000|2024-11-20 14:10:50|||||||||1
1732111860000|2024-11-20 14:11:00|||||||||1
1732111880000|2024-11-20 14:11:20|||||||||12
1732111910000|2024-11-20 14:11:50|||||||||1
1732111930000|2024-11-20 14:12:10|||||||||1
1732111970000|2024-11-20 14:12:50|||||||||3
1732111990000|2024-11-20 14:13:10|||||||||1
1732112020000|2024-11-20 14:13:40|||||||||1
1732112040000|2024-11-20 14:14:00|||||||||2
1732112050000|2024-11-20 14:14:10|||||||||1
1732112070000|2024-11-20 14:14:30|||||||||34
1732112090000|2024-11-20 14:14:50|||||||||4
1732112110000|2024-11-20 14:15:10|||||||||2
1732112140000|2024-11-20 14:15:40|||||||||3
1732112160000|2024-11-20 14:16:00|||||||||1
1732112210000|2024-11-20 14:16:50|||||||||1
1732112220000|2024-11-20 14:17:00|||||||||3
1732112240000|2024-11-20 14:17:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|31
1732112250000|2024-11-20 14:17:30|||||||||21
1732112270000|2024-11-20 14:17:50|||||||||1
1732112280000|2024-11-20 14:18:00|||||||||8
1732112300000|2024-11-20 14:18:20|||||||||1
1732112310000|2024-11-20 14:18:30|||||||||1
1732112330000|2024-11-20 14:18:50|||||||||3
1732112360000|2024-11-20 14:19:20|||||||||3
1732112400000|2024-11-20 14:20:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|170
1732112410000|2024-11-20 14:20:10|||||||||3
1732112420000|2024-11-20 14:20:20|18.29|18.21|18.29|18.21|18.29|18.21|18.24|18.16|162
1732112430000|2024-11-20 14:20:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|88
1732112440000|2024-11-20 14:20:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|23
1732112460000|2024-11-20 14:21:00|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|2
1732112490000|2024-11-20 14:21:30|18.39|18.31|18.36|18.28|18.39|18.31|18.34|18.26|181
1732112500000|2024-11-20 14:21:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|139
1732112510000|2024-11-20 14:21:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|100
1732112550000|2024-11-20 14:22:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|259
1732112560000|2024-11-20 14:22:40|||||||||2
1732112580000|2024-11-20 14:23:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|62
1732112590000|2024-11-20 14:23:10|||||||||1
1732112640000|2024-11-20 14:24:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|14
1732112650000|2024-11-20 14:24:10|||||||||3
1732112670000|2024-11-20 14:24:30|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|19
1732112690000|2024-11-20 14:24:50|||||||||2
1732112700000|2024-11-20 14:25:00|||||||||5
1732112790000|2024-11-20 14:26:30|||||||||2
1732112810000|2024-11-20 14:26:50|||||||||100
1732112820000|2024-11-20 14:27:00|||||||||1
1732112830000|2024-11-20 14:27:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|41
1732112860000|2024-11-20 14:27:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|40
1732112880000|2024-11-20 14:28:00|||||||||15
1732112940000|2024-11-20 14:29:00|||||||||2
1732112960000|2024-11-20 14:29:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|35
1732112970000|2024-11-20 14:29:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|9
1732113000000|2024-11-20 14:30:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|108
1732113010000|2024-11-20 14:30:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|163
1732113020000|2024-11-20 14:30:20|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|25
1732113050000|2024-11-20 14:30:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|61
1732113060000|2024-11-20 14:31:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|5
1732113070000|2024-11-20 14:31:10|18.36|18.28|18.39|18.31|18.39|18.31|18.34|18.26|7
1732113080000|2024-11-20 14:31:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|25
1732113110000|2024-11-20 14:31:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|40
1732113120000|2024-11-20 14:32:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|12
1732113150000|2024-11-20 14:32:30|||||||||18
1732113160000|2024-11-20 14:32:40|||||||||20
1732113170000|2024-11-20 14:32:50|18.31|18.23|18.29|18.21|18.34|18.26|18.29|18.21|42
1732113180000|2024-11-20 14:33:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|3
1732113190000|2024-11-20 14:33:10|18.31|18.23|18.29|18.21|18.34|18.26|18.29|18.21|49
1732113200000|2024-11-20 14:33:20|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|28
1732113210000|2024-11-20 14:33:30|||||||||10
1732113230000|2024-11-20 14:33:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|21
1732113240000|2024-11-20 14:34:00|18.39|18.31|18.39|18.31|18.39|18.31|18.34|18.26|26
1732113250000|2024-11-20 14:34:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|24
1732113260000|2024-11-20 14:34:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|53
1732113270000|2024-11-20 14:34:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|17
1732113280000|2024-11-20 14:34:40|18.39|18.31|18.39|18.31|18.44|18.36|18.39|18.31|29
1732113290000|2024-11-20 14:34:50|||||||||3
1732113300000|2024-11-20 14:35:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|92
1732113330000|2024-11-20 14:35:30|||||||||50
1732113340000|2024-11-20 14:35:40|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|1
1732113350000|2024-11-20 14:35:50|||||||||13
1732113360000|2024-11-20 14:36:00|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|95
1732113370000|2024-11-20 14:36:10|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|67
1732113380000|2024-11-20 14:36:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1732113400000|2024-11-20 14:36:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|55
1732113420000|2024-11-20 14:37:00|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|134
1732113430000|2024-11-20 14:37:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|15
1732113440000|2024-11-20 14:37:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|30
1732113450000|2024-11-20 14:37:30|||||||||30
1732113460000|2024-11-20 14:37:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|12
1732113470000|2024-11-20 14:37:50|||||||||1
1732113490000|2024-11-20 14:38:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1732113500000|2024-11-20 14:38:20|18.54|18.46|18.49|18.41|18.56|18.48|18.49|18.41|135
1732113520000|2024-11-20 14:38:40|18.54|18.46|18.54|18.46|18.54|18.46|18.49|18.41|76
1732113530000|2024-11-20 14:38:50|||||||||1
1732113540000|2024-11-20 14:39:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1732113550000|2024-11-20 14:39:10|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|40
1732113580000|2024-11-20 14:39:40|18.64|18.56|18.64|18.56|18.68|18.6|18.63|18.55|39
1732113590000|2024-11-20 14:39:50|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|2
1732113600000|2024-11-20 14:40:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|8
1732113610000|2024-11-20 14:40:10|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|7
1732113620000|2024-11-20 14:40:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|5
1732113630000|2024-11-20 14:40:30|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1732113640000|2024-11-20 14:40:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1732113650000|2024-11-20 14:40:50|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|17
1732113660000|2024-11-20 14:41:00|||||||||7
1732113670000|2024-11-20 14:41:10|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|47
1732113680000|2024-11-20 14:41:20|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|144
1732113690000|2024-11-20 14:41:30|18.61|18.53|18.54|18.46|18.61|18.53|18.54|18.46|29
1732113700000|2024-11-20 14:41:40|18.58|18.5|18.58|18.5|18.59|18.51|18.54|18.46|81
1732113710000|2024-11-20 14:41:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1732113720000|2024-11-20 14:42:00|18.61|18.53|18.59|18.51|18.64|18.56|18.59|18.51|54
1732113730000|2024-11-20 14:42:10|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|2
1732113740000|2024-11-20 14:42:20|||||||||1
1732113750000|2024-11-20 14:42:30|||||||||1
1732113760000|2024-11-20 14:42:40|||||||||5
1732113770000|2024-11-20 14:42:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1732113780000|2024-11-20 14:43:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|24
1732113790000|2024-11-20 14:43:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|36
1732113820000|2024-11-20 14:43:40|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|113
1732113830000|2024-11-20 14:43:50|18.58|18.5|18.54|18.46|18.59|18.51|18.54|18.46|200
1732113840000|2024-11-20 14:44:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|35
1732113850000|2024-11-20 14:44:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1732113870000|2024-11-20 14:44:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|21
1732113880000|2024-11-20 14:44:40|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|26
1732113890000|2024-11-20 14:44:50|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|1
1732113900000|2024-11-20 14:45:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|54
1732113910000|2024-11-20 14:45:10|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1732113920000|2024-11-20 14:45:20|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|1
1732113930000|2024-11-20 14:45:30|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|45
1732113940000|2024-11-20 14:45:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1732113950000|2024-11-20 14:45:50|||||||||71
1732113960000|2024-11-20 14:46:00|18.59|18.51|18.59|18.51|18.64|18.56|18.59|18.51|28
1732113970000|2024-11-20 14:46:10|||||||||20
1732113980000|2024-11-20 14:46:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|167
1732114000000|2024-11-20 14:46:40|||||||||1
1732114010000|2024-11-20 14:46:50|||||||||1
1732114050000|2024-11-20 14:47:30|||||||||1
1732114060000|2024-11-20 14:47:40|||||||||1
1732114070000|2024-11-20 14:47:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|82
1732114110000|2024-11-20 14:48:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|23
1732114120000|2024-11-20 14:48:40|||||||||1
1732114130000|2024-11-20 14:48:50|||||||||3
1732114140000|2024-11-20 14:49:00|||||||||1
1732114150000|2024-11-20 14:49:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|28
1732114160000|2024-11-20 14:49:20|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|13
1732114180000|2024-11-20 14:49:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|66
1732114190000|2024-11-20 14:49:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|8
1732114210000|2024-11-20 14:50:10|||||||||1
1732114220000|2024-11-20 14:50:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1732114230000|2024-11-20 14:50:30|||||||||3
1732114250000|2024-11-20 14:50:50|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|74
1732114290000|2024-11-20 14:51:30|||||||||18
1732114300000|2024-11-20 14:51:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|42
1732114310000|2024-11-20 14:51:50|||||||||1
1732114320000|2024-11-20 14:52:00|||||||||2
1732114340000|2024-11-20 14:52:20|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|77
1732114350000|2024-11-20 14:52:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1732114370000|2024-11-20 14:52:50|||||||||22
1732114380000|2024-11-20 14:53:00|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|40
1732114390000|2024-11-20 14:53:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|15
1732114400000|2024-11-20 14:53:20|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|22
1732114410000|2024-11-20 14:53:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1732114430000|2024-11-20 14:53:50|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1732114440000|2024-11-20 14:54:00|||||||||2
1732114450000|2024-11-20 14:54:10|||||||||1
1732114470000|2024-11-20 14:54:30|||||||||1
1732114480000|2024-11-20 14:54:40|||||||||3
1732114490000|2024-11-20 14:54:50|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|90
1732114520000|2024-11-20 14:55:20|||||||||1
1732114530000|2024-11-20 14:55:30|||||||||13
1732114580000|2024-11-20 14:56:20|||||||||3
1732114590000|2024-11-20 14:56:30|||||||||8
1732114600000|2024-11-20 14:56:40|||||||||10
1732114640000|2024-11-20 14:57:20|||||||||3
1732114650000|2024-11-20 14:57:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|47
1732114660000|2024-11-20 14:57:40|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|29
1732114680000|2024-11-20 14:58:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|18
1732114690000|2024-11-20 14:58:10|18.63|18.55|18.63|18.55|18.63|18.55|18.59|18.51|2
1732114700000|2024-11-20 14:58:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1732114710000|2024-11-20 14:58:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|15
1732114720000|2024-11-20 14:58:40|||||||||1
1732114730000|2024-11-20 14:58:50|||||||||1
1732114740000|2024-11-20 14:59:00|||||||||2
1732114750000|2024-11-20 14:59:10|||||||||2
1732114760000|2024-11-20 14:59:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1732114770000|2024-11-20 14:59:30|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|1
1732114780000|2024-11-20 14:59:40|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|7
1732114790000|2024-11-20 14:59:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|1
1732114800000|2024-11-20 15:00:00|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|84
1732114820000|2024-11-20 15:00:20|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|12
1732114830000|2024-11-20 15:00:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1732114840000|2024-11-20 15:00:40|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1732114850000|2024-11-20 15:00:50|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|5
1732114860000|2024-11-20 15:01:00|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|260
1732114890000|2024-11-20 15:01:30|||||||||11
1732114900000|2024-11-20 15:01:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|5
1732114920000|2024-11-20 15:02:00|||||||||1
1732114930000|2024-11-20 15:02:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|28
1732114940000|2024-11-20 15:02:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1732114950000|2024-11-20 15:02:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1732114970000|2024-11-20 15:02:50|||||||||1
1732114980000|2024-11-20 15:03:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1732114990000|2024-11-20 15:03:10|||||||||1
1732115000000|2024-11-20 15:03:20|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|1
1732115010000|2024-11-20 15:03:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|39
1732115020000|2024-11-20 15:03:40|||||||||4
1732115030000|2024-11-20 15:03:50|||||||||112
1732115040000|2024-11-20 15:04:00|||||||||1
1732115060000|2024-11-20 15:04:20|||||||||4
1732093660000|2024-11-20 09:07:40|||||||||45
1732093690000|2024-11-20 09:08:10|||||||||12
1732093730000|2024-11-20 09:08:50|||||||||1
1732093750000|2024-11-20 09:09:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|52
1732093760000|2024-11-20 09:09:20|||||||||8
1732093800000|2024-11-20 09:10:00|||||||||2
1732093830000|2024-11-20 09:10:30|||||||||2
1732093840000|2024-11-20 09:10:40|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|202
1732093860000|2024-11-20 09:11:00|||||||||5
1732093910000|2024-11-20 09:11:50|||||||||1
1732093930000|2024-11-20 09:12:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|96
1732094000000|2024-11-20 09:13:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|224
1732094080000|2024-11-20 09:14:40|||||||||1
1732094110000|2024-11-20 09:15:10|||||||||2
1732094180000|2024-11-20 09:16:20|||||||||1
1732094220000|2024-11-20 09:17:00|||||||||3
1732094230000|2024-11-20 09:17:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|21
1732094250000|2024-11-20 09:17:30|18.14|18.06|18.14|18.06|18.18|18.1|18.14|18.06|84
1732094260000|2024-11-20 09:17:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1732094270000|2024-11-20 09:17:50|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|1
1732094310000|2024-11-20 09:18:30|18.18|18.1|18.14|18.06|18.19|18.11|18.14|18.06|19
1732094390000|2024-11-20 09:19:50|||||||||1
1732094420000|2024-11-20 09:20:20|||||||||2
1732094470000|2024-11-20 09:21:10|||||||||2
1732094520000|2024-11-20 09:22:00|||||||||8
1732094550000|2024-11-20 09:22:30|||||||||8
1732094580000|2024-11-20 09:23:00|||||||||1
1732094600000|2024-11-20 09:23:20|||||||||100
1732094610000|2024-11-20 09:23:30|||||||||171
1732094640000|2024-11-20 09:24:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|228
1732094680000|2024-11-20 09:24:40|||||||||10
1732094690000|2024-11-20 09:24:50|||||||||2
1732094700000|2024-11-20 09:25:00|||||||||50
1732094710000|2024-11-20 09:25:10|||||||||4
1732094730000|2024-11-20 09:25:30|||||||||2
1732094750000|2024-11-20 09:25:50|||||||||1
1732094760000|2024-11-20 09:26:00|||||||||1
1732094770000|2024-11-20 09:26:10|||||||||1
1732094790000|2024-11-20 09:26:30|||||||||1
1732094820000|2024-11-20 09:27:00|||||||||2
1732094830000|2024-11-20 09:27:10|||||||||3
1732094850000|2024-11-20 09:27:30|||||||||1
1732094870000|2024-11-20 09:27:50|||||||||7
1732094990000|2024-11-20 09:29:50|||||||||1
1732095000000|2024-11-20 09:30:00|||||||||13
1732095010000|2024-11-20 09:30:10|||||||||3
1732095020000|2024-11-20 09:30:20|||||||||1
1732095080000|2024-11-20 09:31:20|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|11
1732095090000|2024-11-20 09:31:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|30
1732095100000|2024-11-20 09:31:40|||||||||2
1732095120000|2024-11-20 09:32:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|69
1732095140000|2024-11-20 09:32:20|||||||||1
1732095150000|2024-11-20 09:32:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1732095160000|2024-11-20 09:32:40|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|9
1732095170000|2024-11-20 09:32:50|||||||||1
1732095180000|2024-11-20 09:33:00|||||||||1
1732095190000|2024-11-20 09:33:10|||||||||1
1732095210000|2024-11-20 09:33:30|||||||||1
1732095220000|2024-11-20 09:33:40|||||||||1
1732095230000|2024-11-20 09:33:50|||||||||2
1732095240000|2024-11-20 09:34:00|||||||||21
1732095260000|2024-11-20 09:34:20|||||||||3
1732095270000|2024-11-20 09:34:30|||||||||1
1732095280000|2024-11-20 09:34:40|||||||||1
1732095290000|2024-11-20 09:34:50|||||||||1
1732095310000|2024-11-20 09:35:10|||||||||1
1732095330000|2024-11-20 09:35:30|||||||||1
1732095340000|2024-11-20 09:35:40|||||||||1
1732095350000|2024-11-20 09:35:50|||||||||1
1732095360000|2024-11-20 09:36:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|30
1732095370000|2024-11-20 09:36:10|||||||||1
1732095390000|2024-11-20 09:36:30|||||||||18
1732095420000|2024-11-20 09:37:00|||||||||1
1732095450000|2024-11-20 09:37:30|||||||||20
1732095460000|2024-11-20 09:37:40|||||||||1
1732095490000|2024-11-20 09:38:10|||||||||1
1732095500000|2024-11-20 09:38:20|||||||||1
1732095540000|2024-11-20 09:39:00|||||||||5
1732095560000|2024-11-20 09:39:20|||||||||1
1732095580000|2024-11-20 09:39:40|||||||||3
1732095590000|2024-11-20 09:39:50|||||||||1
1732095600000|2024-11-20 09:40:00|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|3
1732095610000|2024-11-20 09:40:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|27
1732095620000|2024-11-20 09:40:20|||||||||4
1732095640000|2024-11-20 09:40:40|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|2
1732095650000|2024-11-20 09:40:50|||||||||2
1732095700000|2024-11-20 09:41:40|||||||||19
1732095730000|2024-11-20 09:42:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|52
1732095750000|2024-11-20 09:42:30|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|1
1732095770000|2024-11-20 09:42:50|||||||||11
1732095790000|2024-11-20 09:43:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|54
1732095800000|2024-11-20 09:43:20|||||||||46
1732095820000|2024-11-20 09:43:40|||||||||3
1732095850000|2024-11-20 09:44:10|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|3
1732095860000|2024-11-20 09:44:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|270
1732095890000|2024-11-20 09:44:50|||||||||1
1732095900000|2024-11-20 09:45:00|||||||||1
1732095990000|2024-11-20 09:46:30|||||||||1
1732096010000|2024-11-20 09:46:50|||||||||2
1732096030000|2024-11-20 09:47:10|||||||||3
1732096050000|2024-11-20 09:47:30|||||||||3
1732096150000|2024-11-20 09:49:10|||||||||19
1732096180000|2024-11-20 09:49:40|||||||||1
1732096190000|2024-11-20 09:49:50|||||||||1
1732096230000|2024-11-20 09:50:30|||||||||1
1732096250000|2024-11-20 09:50:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|110
1732096270000|2024-11-20 09:51:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|124
1732096290000|2024-11-20 09:51:30|||||||||2
1732096340000|2024-11-20 09:52:20|||||||||6
1732096400000|2024-11-20 09:53:20|||||||||1
1732096490000|2024-11-20 09:54:50|||||||||1
1732096510000|2024-11-20 09:55:10|||||||||277
1732096580000|2024-11-20 09:56:20|||||||||1
1732096590000|2024-11-20 09:56:30|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|30
1732096610000|2024-11-20 09:56:50|||||||||1
1732096630000|2024-11-20 09:57:10|||||||||19
1732096640000|2024-11-20 09:57:20|||||||||2
1732096660000|2024-11-20 09:57:40|||||||||8
1732096670000|2024-11-20 09:57:50|||||||||1
1732096700000|2024-11-20 09:58:20|||||||||1
1732096710000|2024-11-20 09:58:30|||||||||1
1732096720000|2024-11-20 09:58:40|||||||||2
1732096730000|2024-11-20 09:58:50|||||||||1
1732096760000|2024-11-20 09:59:20|||||||||1
1732096780000|2024-11-20 09:59:40|||||||||3
1732096790000|2024-11-20 09:59:50|||||||||2
1732096800000|2024-11-20 10:00:00|||||||||4
1732096810000|2024-11-20 10:00:10|||||||||1
1732096850000|2024-11-20 10:00:50|||||||||1
1732096860000|2024-11-20 10:01:00|||||||||2
1732096880000|2024-11-20 10:01:20|||||||||1
1732096890000|2024-11-20 10:01:30|||||||||1
1732096910000|2024-11-20 10:01:50|||||||||1
1732096920000|2024-11-20 10:02:00|||||||||1
1732096940000|2024-11-20 10:02:20|||||||||3
1732096950000|2024-11-20 10:02:30|||||||||2
1732096960000|2024-11-20 10:02:40|||||||||1
1732096990000|2024-11-20 10:03:10|||||||||2
1732097000000|2024-11-20 10:03:20|||||||||4
1732097030000|2024-11-20 10:03:50|||||||||1
1732097040000|2024-11-20 10:04:00|||||||||2
1732097060000|2024-11-20 10:04:20|||||||||2
1732097070000|2024-11-20 10:04:30|||||||||1
1732097080000|2024-11-20 10:04:40|||||||||1
1732097090000|2024-11-20 10:04:50|||||||||1
1732097120000|2024-11-20 10:05:20|||||||||1
1732097130000|2024-11-20 10:05:30|||||||||2
1732097150000|2024-11-20 10:05:50|||||||||1
1732097170000|2024-11-20 10:06:10|||||||||4
1732097180000|2024-11-20 10:06:20|||||||||1
1732097190000|2024-11-20 10:06:30|||||||||1
1732097220000|2024-11-20 10:07:00|||||||||23
1732097240000|2024-11-20 10:07:20|||||||||8
1732097250000|2024-11-20 10:07:30|||||||||2
1732097270000|2024-11-20 10:07:50|||||||||1
1732097290000|2024-11-20 10:08:10|||||||||1
1732097300000|2024-11-20 10:08:20|||||||||3
1732097310000|2024-11-20 10:08:30|||||||||1
1732097350000|2024-11-20 10:09:10|||||||||1
1732097360000|2024-11-20 10:09:20|||||||||2
1732097390000|2024-11-20 10:09:50|||||||||1
1732097400000|2024-11-20 10:10:00|||||||||26
1732097410000|2024-11-20 10:10:10|||||||||1
1732097430000|2024-11-20 10:10:30|||||||||1
1732097440000|2024-11-20 10:10:40|||||||||7
1732097460000|2024-11-20 10:11:00|||||||||1
1732097480000|2024-11-20 10:11:20|||||||||1
1732097490000|2024-11-20 10:11:30|||||||||1
1732097500000|2024-11-20 10:11:40|||||||||1
1732097510000|2024-11-20 10:11:50|||||||||1
1732097530000|2024-11-20 10:12:10|||||||||1
1732097560000|2024-11-20 10:12:40|||||||||4
1732097570000|2024-11-20 10:12:50|||||||||1
1732097580000|2024-11-20 10:13:00|||||||||5
1732097600000|2024-11-20 10:13:20|||||||||1
1732097610000|2024-11-20 10:13:30|||||||||2
1732097620000|2024-11-20 10:13:40|||||||||1
1732097630000|2024-11-20 10:13:50|||||||||1
1732097640000|2024-11-20 10:14:00|||||||||1
1732097650000|2024-11-20 10:14:10|||||||||1
1732097660000|2024-11-20 10:14:20|||||||||3
1732097670000|2024-11-20 10:14:30|||||||||1
1732097680000|2024-11-20 10:14:40|||||||||2
1732097690000|2024-11-20 10:14:50|||||||||2
1732097700000|2024-11-20 10:15:00|||||||||2
1732097710000|2024-11-20 10:15:10|||||||||1
1732097720000|2024-11-20 10:15:20|||||||||8
1732097730000|2024-11-20 10:15:30|||||||||1
1732097740000|2024-11-20 10:15:40|||||||||21
1732097750000|2024-11-20 10:15:50|||||||||2
1732097760000|2024-11-20 10:16:00|||||||||1
1732097780000|2024-11-20 10:16:20|||||||||1
1732097790000|2024-11-20 10:16:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|168
1732097820000|2024-11-20 10:17:00|||||||||2
1732097840000|2024-11-20 10:17:20|||||||||1
1732097850000|2024-11-20 10:17:30|||||||||1
1732097890000|2024-11-20 10:18:10|||||||||3
1732097950000|2024-11-20 10:19:10|||||||||1
1732097960000|2024-11-20 10:19:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|400
1732097990000|2024-11-20 10:19:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|171
1732098000000|2024-11-20 10:20:00|||||||||1
1732098070000|2024-11-20 10:21:10|||||||||2
1732098090000|2024-11-20 10:21:30|||||||||1
1732098200000|2024-11-20 10:23:20|||||||||8
1732098220000|2024-11-20 10:23:40|||||||||2
1732098330000|2024-11-20 10:25:30|||||||||1
1732098340000|2024-11-20 10:25:40|||||||||1
1732098350000|2024-11-20 10:25:50|||||||||3
1732098370000|2024-11-20 10:26:10|||||||||1
1732098380000|2024-11-20 10:26:20|||||||||2
1732098390000|2024-11-20 10:26:30|||||||||1
1732098400000|2024-11-20 10:26:40|||||||||1
1732098430000|2024-11-20 10:27:10|||||||||1
1732098450000|2024-11-20 10:27:30|||||||||1
1732098460000|2024-11-20 10:27:40|||||||||4
1732098470000|2024-11-20 10:27:50|||||||||1
1732098490000|2024-11-20 10:28:10|||||||||25
1732098510000|2024-11-20 10:28:30|||||||||2
1732098530000|2024-11-20 10:28:50|||||||||14
1732098540000|2024-11-20 10:29:00|||||||||2
1732098550000|2024-11-20 10:29:10|||||||||5
1732098570000|2024-11-20 10:29:30|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|313
1732098580000|2024-11-20 10:29:40|||||||||17
1732098590000|2024-11-20 10:29:50|||||||||1
1732098600000|2024-11-20 10:30:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|19
1732098610000|2024-11-20 10:30:10|||||||||1
1732098630000|2024-11-20 10:30:30|||||||||1
1732098640000|2024-11-20 10:30:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|135
1732098680000|2024-11-20 10:31:20|||||||||3
1732098700000|2024-11-20 10:31:40|||||||||18
1732098770000|2024-11-20 10:32:50|||||||||1
1732098840000|2024-11-20 10:34:00|||||||||6
1732098910000|2024-11-20 10:35:10|||||||||1
1732098980000|2024-11-20 10:36:20|||||||||210
1732099110000|2024-11-20 10:38:30|||||||||18
1732099130000|2024-11-20 10:38:50|||||||||2
1732099180000|2024-11-20 10:39:40|||||||||2
1732099190000|2024-11-20 10:39:50|||||||||1
1732099280000|2024-11-20 10:41:20|||||||||204
1732099290000|2024-11-20 10:41:30|||||||||20
1732099310000|2024-11-20 10:41:50|||||||||1
1732099320000|2024-11-20 10:42:00|||||||||1
1732099340000|2024-11-20 10:42:20|||||||||2
1732099350000|2024-11-20 10:42:30|||||||||2
1732099360000|2024-11-20 10:42:40|||||||||1
1732099380000|2024-11-20 10:43:00|||||||||19
1732099400000|2024-11-20 10:43:20|||||||||2
1732099410000|2024-11-20 10:43:30|||||||||1
1732099440000|2024-11-20 10:44:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|200
1732099470000|2024-11-20 10:44:30|||||||||3
1732099640000|2024-11-20 10:47:20|||||||||25
1732099650000|2024-11-20 10:47:30|||||||||3
1732099760000|2024-11-20 10:49:20|||||||||3
1732099830000|2024-11-20 10:50:30|||||||||15
1732099890000|2024-11-20 10:51:30|||||||||1
1732099920000|2024-11-20 10:52:00|||||||||1
1732099950000|2024-11-20 10:52:30|||||||||2
1732099970000|2024-11-20 10:52:50|||||||||1
1732100000000|2024-11-20 10:53:20|||||||||2
1732100010000|2024-11-20 10:53:30|||||||||1
1732100040000|2024-11-20 10:54:00|||||||||1
1732100060000|2024-11-20 10:54:20|||||||||18
1732100070000|2024-11-20 10:54:30|||||||||1
1732100080000|2024-11-20 10:54:40|||||||||1
1732100090000|2024-11-20 10:54:50|||||||||3
1732100120000|2024-11-20 10:55:20|||||||||1
1732100130000|2024-11-20 10:55:30|||||||||1
1732100160000|2024-11-20 10:56:00|||||||||2
1732100180000|2024-11-20 10:56:20|||||||||332
1732100190000|2024-11-20 10:56:30|||||||||2
1732100210000|2024-11-20 10:56:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|28
1732100230000|2024-11-20 10:57:10|||||||||1
1732100250000|2024-11-20 10:57:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|139
1732100270000|2024-11-20 10:57:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|391
1732100280000|2024-11-20 10:58:00|||||||||1
1732100350000|2024-11-20 10:59:10|||||||||192
1732100360000|2024-11-20 10:59:20|||||||||1
1732100400000|2024-11-20 11:00:00|18.02|17.94|18.04|17.96|18.04|17.96|17.99|17.91|180
1732100430000|2024-11-20 11:00:30|||||||||3
1732100450000|2024-11-20 11:00:50|||||||||3
1732100510000|2024-11-20 11:01:50|||||||||5
1732100580000|2024-11-20 11:03:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|7
1732100600000|2024-11-20 11:03:20|||||||||1
1732100610000|2024-11-20 11:03:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|105
1732100620000|2024-11-20 11:03:40|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|18
1732100630000|2024-11-20 11:03:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732100640000|2024-11-20 11:04:00|||||||||8
1732100690000|2024-11-20 11:04:50|||||||||5
1732100710000|2024-11-20 11:05:10|||||||||2
1732100770000|2024-11-20 11:06:10|||||||||5
1732100780000|2024-11-20 11:06:20|||||||||3
1732100900000|2024-11-20 11:08:20|||||||||3
1732100930000|2024-11-20 11:08:50|||||||||3
1732100940000|2024-11-20 11:09:00|||||||||74
1732101030000|2024-11-20 11:10:30|||||||||9
1732101050000|2024-11-20 11:10:50|||||||||18
1732101090000|2024-11-20 11:11:30|||||||||1
1732101140000|2024-11-20 11:12:20|||||||||3
1732101170000|2024-11-20 11:12:50|||||||||1
1732101190000|2024-11-20 11:13:10|||||||||521
1732101210000|2024-11-20 11:13:30|||||||||1
1732101220000|2024-11-20 11:13:40|||||||||4
1732101230000|2024-11-20 11:13:50|||||||||1
1732101260000|2024-11-20 11:14:20|||||||||21
1732101330000|2024-11-20 11:15:30|||||||||1
1732101340000|2024-11-20 11:15:40|||||||||1
1732101360000|2024-11-20 11:16:00|||||||||3
1732101370000|2024-11-20 11:16:10|||||||||1
1732101380000|2024-11-20 11:16:20|||||||||1
1732101410000|2024-11-20 11:16:50|||||||||8
1732101420000|2024-11-20 11:17:00|||||||||3
1732101430000|2024-11-20 11:17:10|||||||||3
1732101470000|2024-11-20 11:17:50|||||||||1
1732101480000|2024-11-20 11:18:00|||||||||2
1732101530000|2024-11-20 11:18:50|||||||||1
1732101570000|2024-11-20 11:19:30|||||||||3
1732101590000|2024-11-20 11:19:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|90
1732101600000|2024-11-20 11:20:00|||||||||14
1732101610000|2024-11-20 11:20:10|||||||||1
1732101650000|2024-11-20 11:20:50|||||||||1
1732101700000|2024-11-20 11:21:40|||||||||1
1732101740000|2024-11-20 11:22:20|||||||||3
1732101780000|2024-11-20 11:23:00|||||||||8
1732101900000|2024-11-20 11:25:00|||||||||14
1732101930000|2024-11-20 11:25:30|||||||||3
1732102010000|2024-11-20 11:26:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|167
1732102040000|2024-11-20 11:27:20|||||||||3
1732102060000|2024-11-20 11:27:40|||||||||18
1732102110000|2024-11-20 11:28:30|||||||||5
1732102180000|2024-11-20 11:29:40|||||||||3
1732102270000|2024-11-20 11:31:10|||||||||1
1732102330000|2024-11-20 11:32:10|||||||||1
1732102390000|2024-11-20 11:33:10|||||||||1
1732102450000|2024-11-20 11:34:10|||||||||1
1732102470000|2024-11-20 11:34:30|||||||||1
1732102480000|2024-11-20 11:34:40|||||||||1
1732102510000|2024-11-20 11:35:10|||||||||3
1732102580000|2024-11-20 11:36:20|||||||||1
1732102600000|2024-11-20 11:36:40|||||||||3
1732102610000|2024-11-20 11:36:50|||||||||2
1732102620000|2024-11-20 11:37:00|||||||||1
1732102680000|2024-11-20 11:38:00|||||||||1
1732102730000|2024-11-20 11:38:50|||||||||15
1732102740000|2024-11-20 11:39:00|||||||||4
1732102760000|2024-11-20 11:39:20|||||||||1
1732102790000|2024-11-20 11:39:50|||||||||1
1732102800000|2024-11-20 11:40:00|||||||||1
1732102840000|2024-11-20 11:40:40|||||||||1
1732102860000|2024-11-20 11:41:00|||||||||1
1732102900000|2024-11-20 11:41:40|||||||||1
1732102910000|2024-11-20 11:41:50|||||||||1
1732102930000|2024-11-20 11:42:10|||||||||18
1732102950000|2024-11-20 11:42:30|||||||||4
1732102970000|2024-11-20 11:42:50|||||||||1
1732102980000|2024-11-20 11:43:00|||||||||1
1732103000000|2024-11-20 11:43:20|||||||||3
1732103020000|2024-11-20 11:43:40|||||||||2
1732103080000|2024-11-20 11:44:40|||||||||1
1732103100000|2024-11-20 11:45:00|||||||||1
1732103130000|2024-11-20 11:45:30|||||||||1
1732103160000|2024-11-20 11:46:00|||||||||1
1732103180000|2024-11-20 11:46:20|||||||||1
1732103210000|2024-11-20 11:46:50|||||||||1
1732103240000|2024-11-20 11:47:20|||||||||1
1732103280000|2024-11-20 11:48:00|||||||||1
1732103290000|2024-11-20 11:48:10|||||||||1
1732103310000|2024-11-20 11:48:30|||||||||1
1732103330000|2024-11-20 11:48:50|||||||||9
1732103340000|2024-11-20 11:49:00|||||||||1
1732103350000|2024-11-20 11:49:10|||||||||2
1732103390000|2024-11-20 11:49:50|||||||||3
1732103400000|2024-11-20 11:50:00|||||||||10
1732103410000|2024-11-20 11:50:10|||||||||1
1732103460000|2024-11-20 11:51:00|||||||||1
1732103480000|2024-11-20 11:51:20|||||||||1
1732103520000|2024-11-20 11:52:00|||||||||1
1732103530000|2024-11-20 11:52:10|||||||||19
1732103590000|2024-11-20 11:53:10|||||||||2
1732103670000|2024-11-20 11:54:30|||||||||1
1732103720000|2024-11-20 11:55:20|||||||||2
1732103740000|2024-11-20 11:55:40|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|297
1732103810000|2024-11-20 11:56:50|||||||||1
1732103850000|2024-11-20 11:57:30|||||||||1
1732103890000|2024-11-20 11:58:10|||||||||156
1732103920000|2024-11-20 11:58:40|||||||||18
1732103930000|2024-11-20 11:58:50|||||||||1
1732103980000|2024-11-20 11:59:40|||||||||1
1732104000000|2024-11-20 12:00:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|28
1732104040000|2024-11-20 12:00:40|||||||||1
1732104070000|2024-11-20 12:01:10|||||||||19
1732104090000|2024-11-20 12:01:30|||||||||1
1732104100000|2024-11-20 12:01:40|||||||||9
1732104110000|2024-11-20 12:01:50|||||||||1
1732104130000|2024-11-20 12:02:10|||||||||3
1732104140000|2024-11-20 12:02:20|||||||||1
1732104160000|2024-11-20 12:02:40|||||||||1
1732104180000|2024-11-20 12:03:00|||||||||2
1732104200000|2024-11-20 12:03:20|||||||||1
1732104210000|2024-11-20 12:03:30|||||||||1
1732104220000|2024-11-20 12:03:40|||||||||1
1732104240000|2024-11-20 12:04:00|||||||||73
1732104250000|2024-11-20 12:04:10|||||||||1
1732104270000|2024-11-20 12:04:30|||||||||1
1732104280000|2024-11-20 12:04:40|||||||||1
1732104300000|2024-11-20 12:05:00|||||||||57
1732104310000|2024-11-20 12:05:10|||||||||1
1732104330000|2024-11-20 12:05:30|||||||||47
1732104340000|2024-11-20 12:05:40|||||||||1
1732104350000|2024-11-20 12:05:50|||||||||4
1732104360000|2024-11-20 12:06:00|||||||||2
1732104380000|2024-11-20 12:06:20|||||||||21
1732104410000|2024-11-20 12:06:50|||||||||7
1732104420000|2024-11-20 12:07:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|23
1732104430000|2024-11-20 12:07:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732104440000|2024-11-20 12:07:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|1
1732104450000|2024-11-20 12:07:30|||||||||1
1732104470000|2024-11-20 12:07:50|||||||||1
1732104480000|2024-11-20 12:08:00|||||||||1
1732104500000|2024-11-20 12:08:20|||||||||1
1732104510000|2024-11-20 12:08:30|||||||||4
1732104520000|2024-11-20 12:08:40|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|32
1732104530000|2024-11-20 12:08:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732104540000|2024-11-20 12:09:00|||||||||1
1732104560000|2024-11-20 12:09:20|||||||||1
1732104600000|2024-11-20 12:10:00|||||||||1
1732104660000|2024-11-20 12:11:00|||||||||1
1732104690000|2024-11-20 12:11:30|||||||||1
1732104730000|2024-11-20 12:12:10|||||||||2
1732104770000|2024-11-20 12:12:50|||||||||1
1732104780000|2024-11-20 12:13:00|||||||||10
1732104790000|2024-11-20 12:13:10|||||||||1
1732104800000|2024-11-20 12:13:20|||||||||1
1732104810000|2024-11-20 12:13:30|||||||||1
1732104830000|2024-11-20 12:13:50|||||||||2
1732104840000|2024-11-20 12:14:00|||||||||1
1732104850000|2024-11-20 12:14:10|||||||||19
1732104860000|2024-11-20 12:14:20|||||||||1
1732104870000|2024-11-20 12:14:30|||||||||2
1732104890000|2024-11-20 12:14:50|||||||||1
1732104930000|2024-11-20 12:15:30|||||||||2
1732104970000|2024-11-20 12:16:10|||||||||1
1732104980000|2024-11-20 12:16:20|||||||||2
1732104990000|2024-11-20 12:16:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|103
1732105010000|2024-11-20 12:16:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|13
1732105020000|2024-11-20 12:17:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|4
1732105030000|2024-11-20 12:17:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1732105040000|2024-11-20 12:17:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1732105050000|2024-11-20 12:17:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1732105080000|2024-11-20 12:18:00|||||||||1
1732105090000|2024-11-20 12:18:10|||||||||1
1732105130000|2024-11-20 12:18:50|||||||||2
1732105160000|2024-11-20 12:19:20|||||||||1
1732105170000|2024-11-20 12:19:30|||||||||1
1732105190000|2024-11-20 12:19:50|||||||||1
1732105210000|2024-11-20 12:20:10|||||||||3
1732105220000|2024-11-20 12:20:20|||||||||2
1732105250000|2024-11-20 12:20:50|||||||||2
1732105290000|2024-11-20 12:21:30|||||||||1
1732105320000|2024-11-20 12:22:00|||||||||1
1732105330000|2024-11-20 12:22:10|||||||||1
1732105350000|2024-11-20 12:22:30|||||||||1
1732105360000|2024-11-20 12:22:40|||||||||2
1732105370000|2024-11-20 12:22:50|||||||||6
1732105390000|2024-11-20 12:23:10|||||||||2
1732105400000|2024-11-20 12:23:20|||||||||1
1732105410000|2024-11-20 12:23:30|||||||||1
1732105430000|2024-11-20 12:23:50|||||||||1
1732105450000|2024-11-20 12:24:10|||||||||1
1732105470000|2024-11-20 12:24:30|||||||||6
1732105490000|2024-11-20 12:24:50|||||||||1
1732105510000|2024-11-20 12:25:10|||||||||1
1732105520000|2024-11-20 12:25:20|||||||||3
1732105530000|2024-11-20 12:25:30|||||||||1
1732105540000|2024-11-20 12:25:40|||||||||1
1732105570000|2024-11-20 12:26:10|||||||||1
1732105580000|2024-11-20 12:26:20|||||||||1
1732105590000|2024-11-20 12:26:30|||||||||2
1732105610000|2024-11-20 12:26:50|||||||||1
1732105620000|2024-11-20 12:27:00|||||||||1
1732105630000|2024-11-20 12:27:10|||||||||2
1732105650000|2024-11-20 12:27:30|||||||||6
1732105670000|2024-11-20 12:27:50|||||||||1
1732105680000|2024-11-20 12:28:00|||||||||1
1732105690000|2024-11-20 12:28:10|||||||||1
1732105700000|2024-11-20 12:28:20|||||||||1
1732105720000|2024-11-20 12:28:40|||||||||2
1732105730000|2024-11-20 12:28:50|||||||||1
1732105740000|2024-11-20 12:29:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1732105750000|2024-11-20 12:29:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|44
1732105770000|2024-11-20 12:29:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|26
1732105780000|2024-11-20 12:29:40|||||||||3
1732105810000|2024-11-20 12:30:10|||||||||12
1732105830000|2024-11-20 12:30:30|||||||||2
1732105850000|2024-11-20 12:30:50|||||||||1
1732105890000|2024-11-20 12:31:30|||||||||1
1732105910000|2024-11-20 12:31:50|||||||||2
1732105930000|2024-11-20 12:32:10|||||||||2
1732105950000|2024-11-20 12:32:30|||||||||1
1732105960000|2024-11-20 12:32:40|||||||||2
1732105970000|2024-11-20 12:32:50|||||||||4
1732105990000|2024-11-20 12:33:10|||||||||4
1732106000000|2024-11-20 12:33:20|||||||||22
1732106010000|2024-11-20 12:33:30|||||||||12
1732106020000|2024-11-20 12:33:40|||||||||11
1732106030000|2024-11-20 12:33:50|||||||||8
1732106040000|2024-11-20 12:34:00|||||||||3
1732106050000|2024-11-20 12:34:10|18.02|17.94|18|17.92|18.02|17.94|18|17.92|9
1732106060000|2024-11-20 12:34:20|||||||||5
1732106070000|2024-11-20 12:34:30|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|11
1732106080000|2024-11-20 12:34:40|||||||||4
1732106090000|2024-11-20 12:34:50|18|17.92|18|17.92|18|17.92|18|17.92|5
1732106100000|2024-11-20 12:35:00|||||||||2
1732106110000|2024-11-20 12:35:10|||||||||1
1732106120000|2024-11-20 12:35:20|||||||||4
1732106130000|2024-11-20 12:35:30|||||||||3
1732106140000|2024-11-20 12:35:40|||||||||3
1732106150000|2024-11-20 12:35:50|||||||||2
1732106160000|2024-11-20 12:36:00|||||||||2
1732106170000|2024-11-20 12:36:10|||||||||4
1732106190000|2024-11-20 12:36:30|||||||||4
1732106210000|2024-11-20 12:36:50|||||||||5
1732106220000|2024-11-20 12:37:00|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|10
1732106230000|2024-11-20 12:37:10|18|17.92|18|17.92|18|17.92|18|17.92|12
1732106240000|2024-11-20 12:37:20|||||||||5
1732106250000|2024-11-20 12:37:30|||||||||3
1732106260000|2024-11-20 12:37:40|18.02|17.94|18|17.92|18.02|17.94|18|17.92|5
1732106270000|2024-11-20 12:37:50|||||||||1
1732106280000|2024-11-20 12:38:00|||||||||1
1732106290000|2024-11-20 12:38:10|||||||||5
1732106300000|2024-11-20 12:38:20|18.02|17.94|18|17.92|18.02|17.94|18|17.92|7
1732106310000|2024-11-20 12:38:30|||||||||5
1732106320000|2024-11-20 12:38:40|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|6
1732106330000|2024-11-20 12:38:50|||||||||5
1732106340000|2024-11-20 12:39:00|||||||||3
1732106350000|2024-11-20 12:39:10|||||||||5
1732106360000|2024-11-20 12:39:20|18|17.92|18|17.92|18|17.92|18|17.92|3
1732106370000|2024-11-20 12:39:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|15
1732106380000|2024-11-20 12:39:40|||||||||3
1732106390000|2024-11-20 12:39:50|||||||||7
1732106400000|2024-11-20 12:40:00|||||||||3
1732106410000|2024-11-20 12:40:10|||||||||4
1732106420000|2024-11-20 12:40:20|||||||||3
1732106430000|2024-11-20 12:40:30|||||||||2
1732106440000|2024-11-20 12:40:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1732106450000|2024-11-20 12:40:50|||||||||4
1732106460000|2024-11-20 12:41:00|||||||||1
1732106470000|2024-11-20 12:41:10|||||||||2
1732106480000|2024-11-20 12:41:20|||||||||5
1732106490000|2024-11-20 12:41:30|||||||||3
1732106500000|2024-11-20 12:41:40|||||||||3
1732106510000|2024-11-20 12:41:50|||||||||1
1732106520000|2024-11-20 12:42:00|||||||||4
1732106530000|2024-11-20 12:42:10|||||||||1
1732106550000|2024-11-20 12:42:30|||||||||18
1732106560000|2024-11-20 12:42:40|||||||||2
1732106570000|2024-11-20 12:42:50|||||||||2
1732106580000|2024-11-20 12:43:00|||||||||4
1732106590000|2024-11-20 12:43:10|||||||||1
1732106600000|2024-11-20 12:43:20|||||||||1
1732106610000|2024-11-20 12:43:30|||||||||4
1732106620000|2024-11-20 12:43:40|18|17.92|18|17.92|18|17.92|18|17.92|55
1732106630000|2024-11-20 12:43:50|18.02|17.94|18|17.92|18.02|17.94|18|17.92|10
1732106640000|2024-11-20 12:44:00|||||||||2
1732106650000|2024-11-20 12:44:10|||||||||3
1732106660000|2024-11-20 12:44:20|||||||||1
1732106670000|2024-11-20 12:44:30|||||||||3
1732106680000|2024-11-20 12:44:40|||||||||1
1732106690000|2024-11-20 12:44:50|||||||||2
1732106870000|2024-11-20 12:47:50|||||||||20
1732106890000|2024-11-20 12:48:10|||||||||3
1732107060000|2024-11-20 12:51:00|||||||||3
1732107190000|2024-11-20 12:53:10|||||||||2
1732107230000|2024-11-20 12:53:50|||||||||84
1732107240000|2024-11-20 12:54:00|||||||||1
1732107260000|2024-11-20 12:54:20|||||||||2
1732107290000|2024-11-20 12:54:50|||||||||1
1732107300000|2024-11-20 12:55:00|||||||||1
1732107350000|2024-11-20 12:55:50|||||||||1
1732107370000|2024-11-20 12:56:10|||||||||1
1732107410000|2024-11-20 12:56:50|||||||||2
1732107430000|2024-11-20 12:57:10|||||||||1
1732107480000|2024-11-20 12:58:00|||||||||1
1732107490000|2024-11-20 12:58:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|201
1732107500000|2024-11-20 12:58:20|||||||||200
1732107710000|2024-11-20 13:01:50|||||||||2
1732107780000|2024-11-20 13:03:00|||||||||3
1732107810000|2024-11-20 13:03:30|||||||||3
1732107940000|2024-11-20 13:05:40|||||||||19
1732107950000|2024-11-20 13:05:50|||||||||7
1732108050000|2024-11-20 13:07:30|||||||||9
1732108140000|2024-11-20 13:09:00|18|17.92|18|17.92|18|17.92|18|17.92|109
1732108180000|2024-11-20 13:09:40|||||||||1
1732108200000|2024-11-20 13:10:00|||||||||3
1732108250000|2024-11-20 13:10:50|||||||||12
1732108270000|2024-11-20 13:11:10|||||||||11
1732108290000|2024-11-20 13:11:30|||||||||1
1732108330000|2024-11-20 13:12:10|||||||||1
1732108350000|2024-11-20 13:12:30|||||||||1
1732108400000|2024-11-20 13:13:20|||||||||1
1732108460000|2024-11-20 13:14:20|||||||||1
1732108480000|2024-11-20 13:14:40|||||||||1
1732108490000|2024-11-20 13:14:50|||||||||4
1732108500000|2024-11-20 13:15:00|||||||||10
1732108560000|2024-11-20 13:16:00|||||||||1
1732108570000|2024-11-20 13:16:10|||||||||3
1732108600000|2024-11-20 13:16:40|||||||||1
1732108630000|2024-11-20 13:17:10|||||||||3
1732108640000|2024-11-20 13:17:20|||||||||3
1732108660000|2024-11-20 13:17:40|||||||||1
1732108690000|2024-11-20 13:18:10|||||||||19
1732108700000|2024-11-20 13:18:20|||||||||1
1732108720000|2024-11-20 13:18:40|||||||||4
1732108730000|2024-11-20 13:18:50|||||||||1
1732108740000|2024-11-20 13:19:00|||||||||1
1732108770000|2024-11-20 13:19:30|||||||||2
1732108790000|2024-11-20 13:19:50|||||||||4
1732108810000|2024-11-20 13:20:10|||||||||4
1732108840000|2024-11-20 13:20:40|||||||||2
1732108870000|2024-11-20 13:21:10|||||||||2
1732108900000|2024-11-20 13:21:40|||||||||1
1732108910000|2024-11-20 13:21:50|||||||||2
1732108940000|2024-11-20 13:22:20|||||||||3
1732108950000|2024-11-20 13:22:30|||||||||3
1732108960000|2024-11-20 13:22:40|||||||||1
1732108970000|2024-11-20 13:22:50|||||||||10
1732108990000|2024-11-20 13:23:10|||||||||1
1732109000000|2024-11-20 13:23:20|||||||||2
1732109010000|2024-11-20 13:23:30|||||||||1
1732109020000|2024-11-20 13:23:40|||||||||1
1732109030000|2024-11-20 13:23:50|||||||||1
1732109040000|2024-11-20 13:24:00|||||||||1
1732109060000|2024-11-20 13:24:20|||||||||1
1732109070000|2024-11-20 13:24:30|||||||||1
1732109080000|2024-11-20 13:24:40|||||||||5
1732109100000|2024-11-20 13:25:00|||||||||1
1732109120000|2024-11-20 13:25:20|||||||||3
1732109160000|2024-11-20 13:26:00|||||||||9
1732109200000|2024-11-20 13:26:40|||||||||1
1732109210000|2024-11-20 13:26:50|||||||||22
1732109250000|2024-11-20 13:27:30|||||||||1
1732109260000|2024-11-20 13:27:40|||||||||2
1732109270000|2024-11-20 13:27:50|||||||||2
1732109280000|2024-11-20 13:28:00|||||||||2
1732109290000|2024-11-20 13:28:10|||||||||1
1732109300000|2024-11-20 13:28:20|||||||||1
1732109320000|2024-11-20 13:28:40|||||||||3
1732109340000|2024-11-20 13:29:00|||||||||5
1732109370000|2024-11-20 13:29:30|||||||||1
1732109380000|2024-11-20 13:29:40|||||||||5
1732109420000|2024-11-20 13:30:20|||||||||1
1732109430000|2024-11-20 13:30:30|||||||||1
1732109440000|2024-11-20 13:30:40|||||||||4
1732109460000|2024-11-20 13:31:00|||||||||4
1732109480000|2024-11-20 13:31:20|||||||||1
1732109490000|2024-11-20 13:31:30|||||||||21
1732109530000|2024-11-20 13:32:10|||||||||2
1732109540000|2024-11-20 13:32:20|||||||||3
1732109550000|2024-11-20 13:32:30|||||||||3
1732109560000|2024-11-20 13:32:40|||||||||1
1732109580000|2024-11-20 13:33:00|||||||||1
1732109600000|2024-11-20 13:33:20|||||||||2
1732109610000|2024-11-20 13:33:30|||||||||1
1732109630000|2024-11-20 13:33:50|||||||||1
1732109660000|2024-11-20 13:34:20|||||||||8
1732109670000|2024-11-20 13:34:30|||||||||1
1732109700000|2024-11-20 13:35:00|||||||||1
1732109730000|2024-11-20 13:35:30|||||||||6
1732109780000|2024-11-20 13:36:20|||||||||2
1732109790000|2024-11-20 13:36:30|||||||||1
1732109800000|2024-11-20 13:36:40|||||||||4
1732109810000|2024-11-20 13:36:50|||||||||3
1732109820000|2024-11-20 13:37:00|||||||||2
1732109830000|2024-11-20 13:37:10|||||||||19
1732109840000|2024-11-20 13:37:20|||||||||2
1732109850000|2024-11-20 13:37:30|||||||||3
1732109860000|2024-11-20 13:37:40|||||||||2
1732109870000|2024-11-20 13:37:50|||||||||4
1732109890000|2024-11-20 13:38:10|||||||||3
1732109900000|2024-11-20 13:38:20|||||||||3
1732109920000|2024-11-20 13:38:40|||||||||602
1732109950000|2024-11-20 13:39:10|||||||||6
1732109960000|2024-11-20 13:39:20|||||||||2
1732109990000|2024-11-20 13:39:50|18.05|17.97|18.05|17.97|18.05|17.97|18|17.92|83
1732110000000|2024-11-20 13:40:00|||||||||1
1732110030000|2024-11-20 13:40:30|||||||||1
1732110040000|2024-11-20 13:40:40|||||||||6
1732110050000|2024-11-20 13:40:50|18|17.92|18|17.92|18|17.92|18|17.92|6
1732110060000|2024-11-20 13:41:00|||||||||1
1732110070000|2024-11-20 13:41:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|3
1732110080000|2024-11-20 13:41:20|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|3
1732110090000|2024-11-20 13:41:30|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1732110110000|2024-11-20 13:41:50|||||||||3
1732110130000|2024-11-20 13:42:10|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1732110140000|2024-11-20 13:42:20|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1732110180000|2024-11-20 13:43:00|||||||||3
1732110270000|2024-11-20 13:44:30|||||||||2
1732110300000|2024-11-20 13:45:00|||||||||18
1732110320000|2024-11-20 13:45:20|||||||||3
1732110340000|2024-11-20 13:45:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1732110350000|2024-11-20 13:45:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732110420000|2024-11-20 13:47:00|||||||||3
1732110480000|2024-11-20 13:48:00|||||||||3
1732110530000|2024-11-20 13:48:50|||||||||2
1732110600000|2024-11-20 13:50:00|||||||||1
1732110620000|2024-11-20 13:50:20|||||||||2
1732110670000|2024-11-20 13:51:10|||||||||18
1732110680000|2024-11-20 13:51:20|||||||||3
1732110710000|2024-11-20 13:51:50|||||||||6
1732110720000|2024-11-20 13:52:00|||||||||1
1732110750000|2024-11-20 13:52:30|||||||||2
1732110790000|2024-11-20 13:53:10|||||||||1
1732110800000|2024-11-20 13:53:20|||||||||2
1732110820000|2024-11-20 13:53:40|||||||||1
1732110830000|2024-11-20 13:53:50|||||||||1
1732110840000|2024-11-20 13:54:00|||||||||3
1732110860000|2024-11-20 13:54:20|||||||||1
1732110890000|2024-11-20 13:54:50|||||||||1
1732110930000|2024-11-20 13:55:30|||||||||1
1732110950000|2024-11-20 13:55:50|||||||||8
1732110960000|2024-11-20 13:56:00|||||||||3
1732110970000|2024-11-20 13:56:10|||||||||4
1732110990000|2024-11-20 13:56:30|||||||||1
1732111020000|2024-11-20 13:57:00|||||||||3
1732111030000|2024-11-20 13:57:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|139
1732111060000|2024-11-20 13:57:40|||||||||2
1732111070000|2024-11-20 13:57:50|||||||||3
1732111090000|2024-11-20 13:58:10|||||||||1
1732111120000|2024-11-20 13:58:40|||||||||18
1732111130000|2024-11-20 13:58:50|||||||||1
1732111150000|2024-11-20 13:59:10|||||||||1
1732111170000|2024-11-20 13:59:30|||||||||1
1732111180000|2024-11-20 13:59:40|||||||||18
1732111190000|2024-11-20 13:59:50|||||||||6
1732111200000|2024-11-20 14:00:00|||||||||3
1732111210000|2024-11-20 14:00:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|209
1732111220000|2024-11-20 14:00:20|||||||||1
1732111230000|2024-11-20 14:00:30|||||||||20
1732111240000|2024-11-20 14:00:40|||||||||21
1732111250000|2024-11-20 14:00:50|||||||||2
1732111260000|2024-11-20 14:01:00|||||||||21
1732111300000|2024-11-20 14:01:40|||||||||1
1732111310000|2024-11-20 14:01:50|||||||||2
1732111360000|2024-11-20 14:02:40|||||||||1
1732111390000|2024-11-20 14:03:10|||||||||3
1732111430000|2024-11-20 14:03:50|||||||||1
1732111470000|2024-11-20 14:04:30|||||||||8
1732111490000|2024-11-20 14:04:50|||||||||2
1732111510000|2024-11-20 14:05:10|||||||||35
1732111560000|2024-11-20 14:06:00|||||||||2
1732111600000|2024-11-20 14:06:40|||||||||3
1732111650000|2024-11-20 14:07:30|||||||||1
1732111670000|2024-11-20 14:07:50|||||||||2
1732111750000|2024-11-20 14:09:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|178
1732111760000|2024-11-20 14:09:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|69
1732111770000|2024-11-20 14:09:30|||||||||42
1732111780000|2024-11-20 14:09:40|||||||||20
1732111810000|2024-11-20 14:10:10|||||||||1
1732111840000|2024-11-20 14:10:40|||||||||1
1732111850000|2024-11-20 14:10:50|||||||||1
1732111860000|2024-11-20 14:11:00|||||||||1
1732111880000|2024-11-20 14:11:20|||||||||12
1732111910000|2024-11-20 14:11:50|||||||||1
1732111930000|2024-11-20 14:12:10|||||||||1
1732111970000|2024-11-20 14:12:50|||||||||3
1732111990000|2024-11-20 14:13:10|||||||||1
1732112020000|2024-11-20 14:13:40|||||||||1
1732112040000|2024-11-20 14:14:00|||||||||2
1732112050000|2024-11-20 14:14:10|||||||||1
1732112070000|2024-11-20 14:14:30|||||||||34
1732112090000|2024-11-20 14:14:50|||||||||4
1732112110000|2024-11-20 14:15:10|||||||||2
1732112140000|2024-11-20 14:15:40|||||||||3
1732112160000|2024-11-20 14:16:00|||||||||1
1732112210000|2024-11-20 14:16:50|||||||||1
1732112220000|2024-11-20 14:17:00|||||||||3
1732112240000|2024-11-20 14:17:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|31
1732112250000|2024-11-20 14:17:30|||||||||21
1732112270000|2024-11-20 14:17:50|||||||||1
1732112280000|2024-11-20 14:18:00|||||||||8
1732112300000|2024-11-20 14:18:20|||||||||1
1732112310000|2024-11-20 14:18:30|||||||||1
1732112330000|2024-11-20 14:18:50|||||||||3
1732112360000|2024-11-20 14:19:20|||||||||3
1732112400000|2024-11-20 14:20:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|170
1732112410000|2024-11-20 14:20:10|||||||||3
1732112420000|2024-11-20 14:20:20|18.29|18.21|18.29|18.21|18.29|18.21|18.24|18.16|162
1732112430000|2024-11-20 14:20:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|88
1732112440000|2024-11-20 14:20:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|23
1732112460000|2024-11-20 14:21:00|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|2
1732112490000|2024-11-20 14:21:30|18.39|18.31|18.36|18.28|18.39|18.31|18.34|18.26|181
1732112500000|2024-11-20 14:21:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|139
1732112510000|2024-11-20 14:21:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|100
1732112550000|2024-11-20 14:22:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|259
1732112560000|2024-11-20 14:22:40|||||||||2
1732112580000|2024-11-20 14:23:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|62
1732112590000|2024-11-20 14:23:10|||||||||1
1732112640000|2024-11-20 14:24:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|14
1732112650000|2024-11-20 14:24:10|||||||||3
1732112670000|2024-11-20 14:24:30|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|19
1732112690000|2024-11-20 14:24:50|||||||||2
1732112700000|2024-11-20 14:25:00|||||||||5
1732112790000|2024-11-20 14:26:30|||||||||2
1732112810000|2024-11-20 14:26:50|||||||||100
1732112820000|2024-11-20 14:27:00|||||||||1
1732112830000|2024-11-20 14:27:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|41
1732112860000|2024-11-20 14:27:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|40
1732112880000|2024-11-20 14:28:00|||||||||15
1732112940000|2024-11-20 14:29:00|||||||||2
1732112960000|2024-11-20 14:29:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|35
1732112970000|2024-11-20 14:29:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|9
1732113000000|2024-11-20 14:30:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|108
1732113010000|2024-11-20 14:30:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|163
1732113020000|2024-11-20 14:30:20|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|25
1732113050000|2024-11-20 14:30:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|61
1732113060000|2024-11-20 14:31:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|5
1732113070000|2024-11-20 14:31:10|18.36|18.28|18.39|18.31|18.39|18.31|18.34|18.26|7
1732113080000|2024-11-20 14:31:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|25
1732113110000|2024-11-20 14:31:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|40
1732113120000|2024-11-20 14:32:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|12
1732113150000|2024-11-20 14:32:30|||||||||18
1732113160000|2024-11-20 14:32:40|||||||||20
1732113170000|2024-11-20 14:32:50|18.31|18.23|18.29|18.21|18.34|18.26|18.29|18.21|42
1732113180000|2024-11-20 14:33:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|3
1732113190000|2024-11-20 14:33:10|18.31|18.23|18.29|18.21|18.34|18.26|18.29|18.21|49
1732113200000|2024-11-20 14:33:20|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|28
1732113210000|2024-11-20 14:33:30|||||||||10
1732113230000|2024-11-20 14:33:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|21
1732113240000|2024-11-20 14:34:00|18.39|18.31|18.39|18.31|18.39|18.31|18.34|18.26|26
1732113250000|2024-11-20 14:34:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|24
1732113260000|2024-11-20 14:34:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|53
1732113270000|2024-11-20 14:34:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|17
1732113280000|2024-11-20 14:34:40|18.39|18.31|18.39|18.31|18.44|18.36|18.39|18.31|29
1732113290000|2024-11-20 14:34:50|||||||||3
1732113300000|2024-11-20 14:35:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|92
1732113330000|2024-11-20 14:35:30|||||||||50
1732113340000|2024-11-20 14:35:40|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|1
1732113350000|2024-11-20 14:35:50|||||||||13
1732113360000|2024-11-20 14:36:00|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|95
1732113370000|2024-11-20 14:36:10|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|67
1732113380000|2024-11-20 14:36:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1732113400000|2024-11-20 14:36:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|55
1732113420000|2024-11-20 14:37:00|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|134
1732113430000|2024-11-20 14:37:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|15
1732113440000|2024-11-20 14:37:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|30
1732113450000|2024-11-20 14:37:30|||||||||30
1732113460000|2024-11-20 14:37:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|12
1732113470000|2024-11-20 14:37:50|||||||||1
1732113490000|2024-11-20 14:38:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1732113500000|2024-11-20 14:38:20|18.54|18.46|18.49|18.41|18.56|18.48|18.49|18.41|135
1732113520000|2024-11-20 14:38:40|18.54|18.46|18.54|18.46|18.54|18.46|18.49|18.41|76
1732113530000|2024-11-20 14:38:50|||||||||1
1732113540000|2024-11-20 14:39:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1732113550000|2024-11-20 14:39:10|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|40
1732113580000|2024-11-20 14:39:40|18.64|18.56|18.64|18.56|18.68|18.6|18.63|18.55|39
1732113590000|2024-11-20 14:39:50|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|2
1732113600000|2024-11-20 14:40:00|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|8
1732113610000|2024-11-20 14:40:10|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|7
1732113620000|2024-11-20 14:40:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|5
1732113630000|2024-11-20 14:40:30|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1732113640000|2024-11-20 14:40:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1732113650000|2024-11-20 14:40:50|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|17
1732113660000|2024-11-20 14:41:00|||||||||7
1732113670000|2024-11-20 14:41:10|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|47
1732113680000|2024-11-20 14:41:20|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|144
1732113690000|2024-11-20 14:41:30|18.61|18.53|18.54|18.46|18.61|18.53|18.54|18.46|29
1732113700000|2024-11-20 14:41:40|18.58|18.5|18.58|18.5|18.59|18.51|18.54|18.46|81
1732113710000|2024-11-20 14:41:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1732113720000|2024-11-20 14:42:00|18.61|18.53|18.59|18.51|18.64|18.56|18.59|18.51|54
1732113730000|2024-11-20 14:42:10|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|2
1732113740000|2024-11-20 14:42:20|||||||||1
1732113750000|2024-11-20 14:42:30|||||||||1
1732113760000|2024-11-20 14:42:40|||||||||5
1732113770000|2024-11-20 14:42:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1732113780000|2024-11-20 14:43:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|24
1732113790000|2024-11-20 14:43:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|36
1732113820000|2024-11-20 14:43:40|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|113
1732113830000|2024-11-20 14:43:50|18.58|18.5|18.54|18.46|18.59|18.51|18.54|18.46|200
1732113840000|2024-11-20 14:44:00|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|35
1732113850000|2024-11-20 14:44:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1732113870000|2024-11-20 14:44:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|21
1732113880000|2024-11-20 14:44:40|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|26
1732113890000|2024-11-20 14:44:50|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|1
1732113900000|2024-11-20 14:45:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|54
1732113910000|2024-11-20 14:45:10|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|0
1732113920000|2024-11-20 14:45:20|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|1
1732113930000|2024-11-20 14:45:30|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|45
1732113940000|2024-11-20 14:45:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1732113950000|2024-11-20 14:45:50|||||||||71
1732113960000|2024-11-20 14:46:00|18.59|18.51|18.59|18.51|18.64|18.56|18.59|18.51|28
1732113970000|2024-11-20 14:46:10|||||||||20
1732113980000|2024-11-20 14:46:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|167
1732114000000|2024-11-20 14:46:40|||||||||1
1732114010000|2024-11-20 14:46:50|||||||||1
1732114050000|2024-11-20 14:47:30|||||||||1
1732114060000|2024-11-20 14:47:40|||||||||1
1732114070000|2024-11-20 14:47:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|82
1732114110000|2024-11-20 14:48:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|23
1732114120000|2024-11-20 14:48:40|||||||||1
1732114130000|2024-11-20 14:48:50|||||||||3
1732114140000|2024-11-20 14:49:00|||||||||1
1732114150000|2024-11-20 14:49:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|28
1732114160000|2024-11-20 14:49:20|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|13
1732114180000|2024-11-20 14:49:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|66
1732114190000|2024-11-20 14:49:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|8
1732114210000|2024-11-20 14:50:10|||||||||1
1732114220000|2024-11-20 14:50:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|5
1732114230000|2024-11-20 14:50:30|||||||||3
1732114250000|2024-11-20 14:50:50|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|74
1732114290000|2024-11-20 14:51:30|||||||||18
1732114300000|2024-11-20 14:51:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|42
1732114310000|2024-11-20 14:51:50|||||||||1
1732114320000|2024-11-20 14:52:00|||||||||2
1732114340000|2024-11-20 14:52:20|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|77
1732114350000|2024-11-20 14:52:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1732114370000|2024-11-20 14:52:50|||||||||22
1732114380000|2024-11-20 14:53:00|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|40
1732114390000|2024-11-20 14:53:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|15
1732114400000|2024-11-20 14:53:20|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|22
1732114410000|2024-11-20 14:53:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1732114430000|2024-11-20 14:53:50|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|0
1732114440000|2024-11-20 14:54:00|||||||||2
1732114450000|2024-11-20 14:54:10|||||||||1
1732114470000|2024-11-20 14:54:30|||||||||1
1732114480000|2024-11-20 14:54:40|||||||||3
1732114490000|2024-11-20 14:54:50|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|90
1732114520000|2024-11-20 14:55:20|||||||||1
1732114530000|2024-11-20 14:55:30|||||||||13
1732114580000|2024-11-20 14:56:20|||||||||3
1732114590000|2024-11-20 14:56:30|||||||||8
1732114600000|2024-11-20 14:56:40|||||||||10
1732114640000|2024-11-20 14:57:20|||||||||3
1732114650000|2024-11-20 14:57:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|47
1732114660000|2024-11-20 14:57:40|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|29
1732114680000|2024-11-20 14:58:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|18
1732114690000|2024-11-20 14:58:10|18.63|18.55|18.63|18.55|18.63|18.55|18.59|18.51|2
1732114700000|2024-11-20 14:58:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1732114710000|2024-11-20 14:58:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|15
1732114720000|2024-11-20 14:58:40|||||||||1
1732114730000|2024-11-20 14:58:50|||||||||1
1732114740000|2024-11-20 14:59:00|||||||||2
1732114750000|2024-11-20 14:59:10|||||||||2
1732114760000|2024-11-20 14:59:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1732114770000|2024-11-20 14:59:30|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|1
1732114780000|2024-11-20 14:59:40|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|7
1732114790000|2024-11-20 14:59:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|1
1732114800000|2024-11-20 15:00:00|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|84
1732114820000|2024-11-20 15:00:20|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|12
1732114830000|2024-11-20 15:00:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1732114840000|2024-11-20 15:00:40|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1732114850000|2024-11-20 15:00:50|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|5
1732114860000|2024-11-20 15:01:00|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|260
1732114890000|2024-11-20 15:01:30|||||||||11
1732114900000|2024-11-20 15:01:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|5
1732114920000|2024-11-20 15:02:00|||||||||1
1732114930000|2024-11-20 15:02:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|28
1732114940000|2024-11-20 15:02:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1732114950000|2024-11-20 15:02:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1732114970000|2024-11-20 15:02:50|||||||||1
1732114980000|2024-11-20 15:03:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1732114990000|2024-11-20 15:03:10|||||||||1
1732115000000|2024-11-20 15:03:20|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|1
1732115010000|2024-11-20 15:03:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|39
1732115020000|2024-11-20 15:03:40|||||||||4
1732115030000|2024-11-20 15:03:50|||||||||112
1732115040000|2024-11-20 15:04:00|||||||||1
1732115060000|2024-11-20 15:04:20|||||||||4
1732115080000|2024-11-20 15:04:40|||||||||1
1732115100000|2024-11-20 15:05:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|66
1732115110000|2024-11-20 15:05:10|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|30
1732115120000|2024-11-20 15:05:20|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|92
1732115130000|2024-11-20 15:05:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1732115140000|2024-11-20 15:05:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|32
1732115150000|2024-11-20 15:05:50|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|30
1732115160000|2024-11-20 15:06:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|234
1732115170000|2024-11-20 15:06:10|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|17
1732115180000|2024-11-20 15:06:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|86
1732115200000|2024-11-20 15:06:40|18.86|18.78|18.88|18.8|18.88|18.8|18.83|18.75|0
1732115210000|2024-11-20 15:06:50|||||||||11
1732115220000|2024-11-20 15:07:00|18.93|18.85|18.93|18.85|18.93|18.85|18.88|18.8|3
1732115240000|2024-11-20 15:07:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|59
1732115250000|2024-11-20 15:07:30|18.91|18.83|18.9|18.82|18.93|18.85|18.88|18.8|17
1732115260000|2024-11-20 15:07:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1732115280000|2024-11-20 15:08:00|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|20
1732115290000|2024-11-20 15:08:10|18.91|18.83|18.93|18.85|18.93|18.85|18.88|18.8|46
1732115310000|2024-11-20 15:08:30|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|37
1732115320000|2024-11-20 15:08:40|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|54
1732115330000|2024-11-20 15:08:50|||||||||2
1732115340000|2024-11-20 15:09:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|23
1732115350000|2024-11-20 15:09:10|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|32
1732115360000|2024-11-20 15:09:20|||||||||5
1732115380000|2024-11-20 15:09:40|||||||||16
1732115400000|2024-11-20 15:10:00|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|76
1732115410000|2024-11-20 15:10:10|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|18
1732115420000|2024-11-20 15:10:20|18.95|18.87|18.98|18.9|19|18.92|18.95|18.87|6
1732115430000|2024-11-20 15:10:30|19|18.92|19.03|18.95|19.03|18.95|18.98|18.9|1
1732115440000|2024-11-20 15:10:40|19.08|19|19.08|19|19.12|19.04|19.08|19|121
1732115450000|2024-11-20 15:10:50|||||||||2
1732115460000|2024-11-20 15:11:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|115
1732115470000|2024-11-20 15:11:10|19|18.92|18.93|18.85|19|18.92|18.93|18.85|160
1732115480000|2024-11-20 15:11:20|18.95|18.87|18.98|18.9|18.98|18.9|18.93|18.85|34
1732115490000|2024-11-20 15:11:30|19.03|18.95|19.03|18.95|19.03|18.95|18.98|18.9|156
1732115500000|2024-11-20 15:11:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|6
1732115510000|2024-11-20 15:11:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|22
1732115520000|2024-11-20 15:12:00|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|31
1732115530000|2024-11-20 15:12:10|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|14
1732115540000|2024-11-20 15:12:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|71
1732115550000|2024-11-20 15:12:30|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|142
1732115560000|2024-11-20 15:12:40|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|41
1732115570000|2024-11-20 15:12:50|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|64
1732115580000|2024-11-20 15:13:00|||||||||1
1732115590000|2024-11-20 15:13:10|18.93|18.85|18.93|18.85|18.93|18.85|18.88|18.8|120
1732115610000|2024-11-20 15:13:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|129
1732115630000|2024-11-20 15:13:50|||||||||1
1732115640000|2024-11-20 15:14:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|165
1732115660000|2024-11-20 15:14:20|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|302
1732115670000|2024-11-20 15:14:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|402
1732115680000|2024-11-20 15:14:40|||||||||3
1732115690000|2024-11-20 15:14:50|||||||||1
1732115700000|2024-11-20 15:15:00|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|128
1732115710000|2024-11-20 15:15:10|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|7
1732115730000|2024-11-20 15:15:30|18.91|18.83|18.93|18.85|18.93|18.85|18.88|18.8|27
1732115740000|2024-11-20 15:15:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|94
1732115750000|2024-11-20 15:15:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|50
1732115760000|2024-11-20 15:16:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|33
1732115780000|2024-11-20 15:16:20|||||||||181
1732115800000|2024-11-20 15:16:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|263
1732115810000|2024-11-20 15:16:50|||||||||12
1732115820000|2024-11-20 15:17:00|||||||||12
1732115830000|2024-11-20 15:17:10|||||||||11
1732115840000|2024-11-20 15:17:20|18.93|18.85|18.91|18.83|18.93|18.85|18.88|18.8|13
1732115850000|2024-11-20 15:17:30|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|1
1732115870000|2024-11-20 15:17:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|92
1732115880000|2024-11-20 15:18:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|103
1732115890000|2024-11-20 15:18:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|13
1732115900000|2024-11-20 15:18:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|199
1732115910000|2024-11-20 15:18:30|18.74|18.66|18.73|18.65|18.74|18.66|18.69|18.61|71
1732115920000|2024-11-20 15:18:40|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|170
1732115930000|2024-11-20 15:18:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|63
1732115940000|2024-11-20 15:19:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|151
1732115950000|2024-11-20 15:19:10|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|47
1732115960000|2024-11-20 15:19:20|18.71|18.63|18.74|18.66|18.74|18.66|18.69|18.61|35
1732115970000|2024-11-20 15:19:30|||||||||24
1732115980000|2024-11-20 15:19:40|18.73|18.65|18.69|18.61|18.73|18.65|18.69|18.61|21
1732115990000|2024-11-20 15:19:50|||||||||1
1732116000000|2024-11-20 15:20:00|18.71|18.63|18.69|18.61|18.74|18.66|18.69|18.61|71
1732116010000|2024-11-20 15:20:10|||||||||11
1732116020000|2024-11-20 15:20:20|18.74|18.66|18.78|18.7|18.79|18.71|18.74|18.66|295
1732116030000|2024-11-20 15:20:30|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|20
1732116040000|2024-11-20 15:20:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1732116050000|2024-11-20 15:20:50|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1732116060000|2024-11-20 15:21:00|18.79|18.71|18.74|18.66|18.79|18.71|18.74|18.66|38
1732116070000|2024-11-20 15:21:10|||||||||108
1732116080000|2024-11-20 15:21:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|52
1732116090000|2024-11-20 15:21:30|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|25
1732116100000|2024-11-20 15:21:40|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|13
1732116110000|2024-11-20 15:21:50|||||||||19
1732116130000|2024-11-20 15:22:10|||||||||1
1732116140000|2024-11-20 15:22:20|18.74|18.66|18.69|18.61|18.74|18.66|18.64|18.56|417
1732116150000|2024-11-20 15:22:30|||||||||110
1732116160000|2024-11-20 15:22:40|||||||||2
1732116170000|2024-11-20 15:22:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|18
1732116180000|2024-11-20 15:23:00|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|27
1732116190000|2024-11-20 15:23:10|18.59|18.51|18.59|18.51|18.59|18.51|18.54|18.46|250
1732116200000|2024-11-20 15:23:20|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|46
1732116210000|2024-11-20 15:23:30|||||||||15
1732116220000|2024-11-20 15:23:40|18.62|18.54|18.59|18.51|18.64|18.56|18.59|18.51|2
1732116230000|2024-11-20 15:23:50|||||||||1
1732116240000|2024-11-20 15:24:00|18.62|18.54|18.59|18.51|18.64|18.56|18.59|18.51|15
1732116260000|2024-11-20 15:24:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|27
1732116270000|2024-11-20 15:24:30|||||||||36
1732116280000|2024-11-20 15:24:40|||||||||1
1732116290000|2024-11-20 15:24:50|18.49|18.41|18.54|18.46|18.54|18.46|18.49|18.41|44
1732116300000|2024-11-20 15:25:00|||||||||2
1732116310000|2024-11-20 15:25:10|||||||||1
1732116320000|2024-11-20 15:25:20|||||||||21
1732116330000|2024-11-20 15:25:30|||||||||3
1732116350000|2024-11-20 15:25:50|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|6
1732116370000|2024-11-20 15:26:10|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|159
1732116380000|2024-11-20 15:26:20|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|11
1732116390000|2024-11-20 15:26:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|6000
1732116400000|2024-11-20 15:26:40|18.57|18.49|18.59|18.51|18.59|18.51|18.54|18.46|56
1732116410000|2024-11-20 15:26:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|22
1732116430000|2024-11-20 15:27:10|||||||||22
1732116440000|2024-11-20 15:27:20|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|45
1732116450000|2024-11-20 15:27:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1732116460000|2024-11-20 15:27:40|||||||||1
1732116480000|2024-11-20 15:28:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|59
1732116490000|2024-11-20 15:28:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|304
1732116500000|2024-11-20 15:28:20|||||||||1
1732116510000|2024-11-20 15:28:30|||||||||4
1732116530000|2024-11-20 15:28:50|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|123
1732116540000|2024-11-20 15:29:00|||||||||22
1732116550000|2024-11-20 15:29:10|||||||||4
1732116560000|2024-11-20 15:29:20|||||||||1
1732116590000|2024-11-20 15:29:50|||||||||1
1732116600000|2024-11-20 15:30:00|||||||||2
1732116610000|2024-11-20 15:30:10|||||||||2
1732116630000|2024-11-20 15:30:30|||||||||1
1732116650000|2024-11-20 15:30:50|||||||||2
1732116660000|2024-11-20 15:31:00|||||||||1
1732116670000|2024-11-20 15:31:10|||||||||152
1732116680000|2024-11-20 15:31:20|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|118
1732116690000|2024-11-20 15:31:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|58
1732116700000|2024-11-20 15:31:40|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|90
1732116710000|2024-11-20 15:31:50|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|642
1732116720000|2024-11-20 15:32:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|265
1732116730000|2024-11-20 15:32:10|||||||||11
1732116740000|2024-11-20 15:32:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|35
1732116750000|2024-11-20 15:32:30|18.45|18.37|18.47|18.39|18.49|18.41|18.45|18.37|35
1732116760000|2024-11-20 15:32:40|18.49|18.41|18.45|18.37|18.49|18.41|18.44|18.36|4
1732116770000|2024-11-20 15:32:50|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|34
1732116780000|2024-11-20 15:33:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|9
1732116790000|2024-11-20 15:33:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|13
1732116800000|2024-11-20 15:33:20|18.49|18.41|18.45|18.37|18.49|18.41|18.45|18.37|31
1732116810000|2024-11-20 15:33:30|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1732116820000|2024-11-20 15:33:40|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1732116830000|2024-11-20 15:33:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1732116840000|2024-11-20 15:34:00|||||||||2
1732116850000|2024-11-20 15:34:10|||||||||1
1732116880000|2024-11-20 15:34:40|||||||||1
1732116900000|2024-11-20 15:35:00|18.47|18.39|18.49|18.41|18.49|18.41|18.44|18.36|104
1732116910000|2024-11-20 15:35:10|||||||||32
1732116920000|2024-11-20 15:35:20|||||||||16
1732116930000|2024-11-20 15:35:30|||||||||2
1732116950000|2024-11-20 15:35:50|||||||||2
1732116960000|2024-11-20 15:36:00|||||||||1
1732116970000|2024-11-20 15:36:10|||||||||5
1732116980000|2024-11-20 15:36:20|||||||||7
1732117000000|2024-11-20 15:36:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|22
1732117010000|2024-11-20 15:36:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|79
1732117040000|2024-11-20 15:37:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|313
1732117050000|2024-11-20 15:37:30|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|40
1732117080000|2024-11-20 15:38:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|10
1732117090000|2024-11-20 15:38:10|||||||||2
1732117110000|2024-11-20 15:38:30|18.39|18.31|18.39|18.31|18.42|18.34|18.39|18.31|127
1732117120000|2024-11-20 15:38:40|18.42|18.34|18.39|18.31|18.44|18.36|18.39|18.31|27
1732117130000|2024-11-20 15:38:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|14
1732117140000|2024-11-20 15:39:00|18.44|18.36|18.4|18.32|18.45|18.37|18.4|18.32|7
1732117150000|2024-11-20 15:39:10|||||||||2
1732117170000|2024-11-20 15:39:30|||||||||25
1732117190000|2024-11-20 15:39:50|||||||||18
1732117200000|2024-11-20 15:40:00|||||||||1
1732117210000|2024-11-20 15:40:10|18.42|18.34|18.44|18.36|18.45|18.37|18.4|18.32|1
1732117220000|2024-11-20 15:40:20|18.45|18.37|18.44|18.36|18.45|18.37|18.4|18.32|8
1732117230000|2024-11-20 15:40:30|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|21
1732117240000|2024-11-20 15:40:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|99
1732117260000|2024-11-20 15:41:00|18.44|18.36|18.4|18.32|18.45|18.37|18.4|18.32|11
1732117270000|2024-11-20 15:41:10|18.44|18.36|18.4|18.32|18.44|18.36|18.4|18.32|2
1732117280000|2024-11-20 15:41:20|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|8
1732117290000|2024-11-20 15:41:30|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|25
1732117300000|2024-11-20 15:41:40|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|4
1732117310000|2024-11-20 15:41:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|51
1732117330000|2024-11-20 15:42:10|||||||||12
1732117340000|2024-11-20 15:42:20|||||||||4
1732117360000|2024-11-20 15:42:40|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|42
1732117370000|2024-11-20 15:42:50|18.49|18.41|18.45|18.37|18.49|18.41|18.45|18.37|20
1732117380000|2024-11-20 15:43:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1732117390000|2024-11-20 15:43:10|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|8
1732117400000|2024-11-20 15:43:20|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|47
1732117410000|2024-11-20 15:43:30|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|22
1732117420000|2024-11-20 15:43:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|1
1732117430000|2024-11-20 15:43:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|372
1732117440000|2024-11-20 15:44:00|||||||||82
1732117470000|2024-11-20 15:44:30|||||||||1
1732117480000|2024-11-20 15:44:40|18.42|18.34|18.44|18.36|18.45|18.37|18.4|18.32|41
1732117490000|2024-11-20 15:44:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|11
1732117500000|2024-11-20 15:45:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|2
1732117510000|2024-11-20 15:45:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|29
1732117520000|2024-11-20 15:45:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|7
1732117530000|2024-11-20 15:45:30|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|9
1732117550000|2024-11-20 15:45:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|30
1732117560000|2024-11-20 15:46:00|||||||||7
1732117570000|2024-11-20 15:46:10|||||||||2
1732117580000|2024-11-20 15:46:20|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|19
1732117590000|2024-11-20 15:46:30|||||||||6
1732117620000|2024-11-20 15:47:00|||||||||1
1732117630000|2024-11-20 15:47:10|||||||||4
1732117640000|2024-11-20 15:47:20|||||||||50
1732117660000|2024-11-20 15:47:40|||||||||2
1732117670000|2024-11-20 15:47:50|||||||||2
1732117700000|2024-11-20 15:48:20|||||||||3
1732117710000|2024-11-20 15:48:30|||||||||1
1732117730000|2024-11-20 15:48:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|14
1732117740000|2024-11-20 15:49:00|||||||||2
1732117780000|2024-11-20 15:49:40|||||||||1
1732117790000|2024-11-20 15:49:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|442
1732117800000|2024-11-20 15:50:00|18.42|18.34|18.45|18.37|18.45|18.37|18.4|18.32|26
1732117810000|2024-11-20 15:50:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|22
1732117820000|2024-11-20 15:50:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|20
1732117830000|2024-11-20 15:50:30|||||||||5
1732117860000|2024-11-20 15:51:00|||||||||1
1732117880000|2024-11-20 15:51:20|||||||||42
1732117890000|2024-11-20 15:51:30|||||||||1
1732117900000|2024-11-20 15:51:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|170
1732117910000|2024-11-20 15:51:50|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|54
1732117930000|2024-11-20 15:52:10|||||||||1
1732117940000|2024-11-20 15:52:20|||||||||1
1732117960000|2024-11-20 15:52:40|18.47|18.39|18.47|18.39|18.5|18.42|18.45|18.37|98
1732117970000|2024-11-20 15:52:50|18.5|18.42|18.47|18.39|18.5|18.42|18.45|18.37|32
1732117980000|2024-11-20 15:53:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1732118020000|2024-11-20 15:53:40|||||||||1
1732118030000|2024-11-20 15:53:50|||||||||2
1732118040000|2024-11-20 15:54:00|||||||||1
1732118050000|2024-11-20 15:54:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|22
1732118060000|2024-11-20 15:54:20|||||||||33
1732118070000|2024-11-20 15:54:30|||||||||2
1732118090000|2024-11-20 15:54:50|||||||||5
1732118100000|2024-11-20 15:55:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|83
1732118110000|2024-11-20 15:55:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|334
1732118120000|2024-11-20 15:55:20|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|32
1732118130000|2024-11-20 15:55:30|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|0
1732118140000|2024-11-20 15:55:40|18.35|18.27|18.31|18.23|18.35|18.27|18.3|18.22|100
1732118150000|2024-11-20 15:55:50|||||||||1
1732118160000|2024-11-20 15:56:00|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|151
1732118170000|2024-11-20 15:56:10|||||||||7
1732118190000|2024-11-20 15:56:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|111
1732118200000|2024-11-20 15:56:40|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|24
1732118210000|2024-11-20 15:56:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|5
1732118220000|2024-11-20 15:57:00|||||||||2
1732118230000|2024-11-20 15:57:10|||||||||1
1732118250000|2024-11-20 15:57:30|||||||||15
1732118260000|2024-11-20 15:57:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|24
1732118270000|2024-11-20 15:57:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|3
1732118280000|2024-11-20 15:58:00|||||||||2
1732118290000|2024-11-20 15:58:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|133
1732118300000|2024-11-20 15:58:20|||||||||3
1732118320000|2024-11-20 15:58:40|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|173
1732118340000|2024-11-20 15:59:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732118350000|2024-11-20 15:59:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|184
1732118370000|2024-11-20 15:59:30|||||||||1
1732118390000|2024-11-20 15:59:50|||||||||2
1732118400000|2024-11-20 16:00:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|130
1732118410000|2024-11-20 16:00:10|||||||||7
1732118420000|2024-11-20 16:00:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|6
1732118440000|2024-11-20 16:00:40|||||||||1
1732118460000|2024-11-20 16:01:00|||||||||3
1732118480000|2024-11-20 16:01:20|||||||||1
1732118490000|2024-11-20 16:01:30|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|27
1732118510000|2024-11-20 16:01:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|15
1732118520000|2024-11-20 16:02:00|||||||||5
1732118530000|2024-11-20 16:02:10|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|23
1732118560000|2024-11-20 16:02:40|||||||||1
1732118570000|2024-11-20 16:02:50|||||||||3
1732118580000|2024-11-20 16:03:00|||||||||1
1732118590000|2024-11-20 16:03:10|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|8
1732118600000|2024-11-20 16:03:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|44
1732118610000|2024-11-20 16:03:30|||||||||1
1732118620000|2024-11-20 16:03:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|17
1732118640000|2024-11-20 16:04:00|||||||||1
1732118650000|2024-11-20 16:04:10|18.5|18.42|18.45|18.37|18.5|18.42|18.45|18.37|27
1732118660000|2024-11-20 16:04:20|||||||||12
1732118670000|2024-11-20 16:04:30|||||||||5
1732118680000|2024-11-20 16:04:40|||||||||1
1732118690000|2024-11-20 16:04:50|||||||||1
1732118700000|2024-11-20 16:05:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|7
1732118710000|2024-11-20 16:05:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|22
1732118720000|2024-11-20 16:05:20|||||||||2
1732118730000|2024-11-20 16:05:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1732118740000|2024-11-20 16:05:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|16
1732118750000|2024-11-20 16:05:50|18.5|18.42|18.45|18.37|18.5|18.42|18.45|18.37|38
1732118760000|2024-11-20 16:06:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|12
1732118800000|2024-11-20 16:06:40|||||||||2
1732118810000|2024-11-20 16:06:50|||||||||3
1732118820000|2024-11-20 16:07:00|||||||||1
1732118830000|2024-11-20 16:07:10|||||||||1
1732118840000|2024-11-20 16:07:20|||||||||3
1732118850000|2024-11-20 16:07:30|||||||||2
1732118860000|2024-11-20 16:07:40|||||||||3
1732118870000|2024-11-20 16:07:50|||||||||3
1732118880000|2024-11-20 16:08:00|18.53|18.45|18.55|18.47|18.55|18.47|18.5|18.42|319
1732118890000|2024-11-20 16:08:10|||||||||5
1732118900000|2024-11-20 16:08:20|||||||||4
1732118910000|2024-11-20 16:08:30|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|94
1732118920000|2024-11-20 16:08:40|||||||||32
1732118930000|2024-11-20 16:08:50|||||||||10
1732118940000|2024-11-20 16:09:00|||||||||206
1732118950000|2024-11-20 16:09:10|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|84
1732118960000|2024-11-20 16:09:20|||||||||213
1732118970000|2024-11-20 16:09:30|||||||||1
1732118980000|2024-11-20 16:09:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|54
1732118990000|2024-11-20 16:09:50|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|57
1732119000000|2024-11-20 16:10:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|12
1732119010000|2024-11-20 16:10:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|43
1732119020000|2024-11-20 16:10:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|37
1732119030000|2024-11-20 16:10:30|18.5|18.42|18.5|18.42|18.55|18.47|18.5|18.42|43
1732119040000|2024-11-20 16:10:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|82
1732119050000|2024-11-20 16:10:50|18.5|18.42|18.55|18.47|18.55|18.47|18.5|18.42|10
1732119060000|2024-11-20 16:11:00|||||||||2
1732119070000|2024-11-20 16:11:10|||||||||11
1732119080000|2024-11-20 16:11:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|303
1732119090000|2024-11-20 16:11:30|||||||||3
1732119110000|2024-11-20 16:11:50|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|100
1732119120000|2024-11-20 16:12:00|||||||||228
1732119130000|2024-11-20 16:12:10|||||||||57
1732119140000|2024-11-20 16:12:20|18.62|18.54|18.65|18.57|18.65|18.57|18.6|18.52|27
1732119150000|2024-11-20 16:12:30|18.62|18.54|18.6|18.52|18.65|18.57|18.6|18.52|25
1732119160000|2024-11-20 16:12:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|4
1732119170000|2024-11-20 16:12:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1732119180000|2024-11-20 16:13:00|||||||||31
1732119190000|2024-11-20 16:13:10|||||||||22
1732119200000|2024-11-20 16:13:20|||||||||6
1732119210000|2024-11-20 16:13:30|||||||||19
1732119220000|2024-11-20 16:13:40|||||||||5
1732119230000|2024-11-20 16:13:50|||||||||18
1732119240000|2024-11-20 16:14:00|||||||||6
1732119250000|2024-11-20 16:14:10|||||||||23
1732119260000|2024-11-20 16:14:20|||||||||5
1732119270000|2024-11-20 16:14:30|||||||||18
1732119280000|2024-11-20 16:14:40|||||||||5
1732119290000|2024-11-20 16:14:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|201
1732119300000|2024-11-20 16:15:00|||||||||12
1732119310000|2024-11-20 16:15:10|||||||||20
1732119320000|2024-11-20 16:15:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|37
1732119330000|2024-11-20 16:15:30|||||||||28
1732119340000|2024-11-20 16:15:40|||||||||12
1732119350000|2024-11-20 16:15:50|||||||||112
1732119360000|2024-11-20 16:16:00|||||||||5
1732119370000|2024-11-20 16:16:10|||||||||20
1732119380000|2024-11-20 16:16:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|119
1732119390000|2024-11-20 16:16:30|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|83
1732119400000|2024-11-20 16:16:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|53
1732119410000|2024-11-20 16:16:50|||||||||2
1732119420000|2024-11-20 16:17:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|73
1732119430000|2024-11-20 16:17:10|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|10
1732119440000|2024-11-20 16:17:20|||||||||24
1732119450000|2024-11-20 16:17:30|||||||||23
1732119460000|2024-11-20 16:17:40|||||||||3
1732119470000|2024-11-20 16:17:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|67
1732119480000|2024-11-20 16:18:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|35
1732119490000|2024-11-20 16:18:10|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|94
1732119500000|2024-11-20 16:18:20|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|18
1732119510000|2024-11-20 16:18:30|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|67
1732119520000|2024-11-20 16:18:40|||||||||16
1732119530000|2024-11-20 16:18:50|||||||||43
1732119540000|2024-11-20 16:19:00|||||||||5
1732119550000|2024-11-20 16:19:10|||||||||22
1732119560000|2024-11-20 16:19:20|||||||||1
1732119570000|2024-11-20 16:19:30|18.62|18.54|18.62|18.54|18.65|18.57|18.6|18.52|67
1732119580000|2024-11-20 16:19:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1732119590000|2024-11-20 16:19:50|||||||||23
1732119600000|2024-11-20 16:20:00|||||||||4
1732119610000|2024-11-20 16:20:10|||||||||22
1732119620000|2024-11-20 16:20:20|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|114
1732119630000|2024-11-20 16:20:30|18.57|18.49|18.6|18.52|18.6|18.52|18.55|18.47|22
1732119640000|2024-11-20 16:20:40|||||||||22
1732119650000|2024-11-20 16:20:50|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|16
1732119660000|2024-11-20 16:21:00|||||||||2
1732119670000|2024-11-20 16:21:10|||||||||22
1732119680000|2024-11-20 16:21:20|||||||||2
1732119690000|2024-11-20 16:21:30|||||||||108
1732119700000|2024-11-20 16:21:40|||||||||4
1732119710000|2024-11-20 16:21:50|||||||||4
1732119720000|2024-11-20 16:22:00|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|372
1732119730000|2024-11-20 16:22:10|18.65|18.57|18.6|18.52|18.65|18.57|18.6|18.52|67
1732119740000|2024-11-20 16:22:20|||||||||20
1732119750000|2024-11-20 16:22:30|||||||||2
1732119760000|2024-11-20 16:22:40|||||||||38
1732119770000|2024-11-20 16:22:50|||||||||1
1732119780000|2024-11-20 16:23:00|||||||||5
1732119800000|2024-11-20 16:23:20|18.62|18.54|18.65|18.57|18.65|18.57|18.6|18.52|61
1732119810000|2024-11-20 16:23:30|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|80
1732119820000|2024-11-20 16:23:40|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|26
1732119830000|2024-11-20 16:23:50|||||||||1
1732119840000|2024-11-20 16:24:00|||||||||18
1732119860000|2024-11-20 16:24:20|||||||||23
1732119880000|2024-11-20 16:24:40|||||||||21
1732119900000|2024-11-20 16:25:00|||||||||40
1732119910000|2024-11-20 16:25:10|||||||||20
1732119920000|2024-11-20 16:25:20|||||||||37
1732119930000|2024-11-20 16:25:30|||||||||41
1732119940000|2024-11-20 16:25:40|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|346
1732119950000|2024-11-20 16:25:50|||||||||22
1732119960000|2024-11-20 16:26:00|||||||||39
1732119970000|2024-11-20 16:26:10|||||||||37
1732119980000|2024-11-20 16:26:20|||||||||40
1732119990000|2024-11-20 16:26:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|40
1732120000000|2024-11-20 16:26:40|||||||||61
1732120010000|2024-11-20 16:26:50|||||||||20
1732120020000|2024-11-20 16:27:00|||||||||41
1732120030000|2024-11-20 16:27:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|72
1732120040000|2024-11-20 16:27:20|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|44
1732120050000|2024-11-20 16:27:30|||||||||36
1732120060000|2024-11-20 16:27:40|||||||||29
1732120070000|2024-11-20 16:27:50|||||||||54
1732120080000|2024-11-20 16:28:00|||||||||29
1732120090000|2024-11-20 16:28:10|||||||||59
1732120100000|2024-11-20 16:28:20|||||||||23
1732120110000|2024-11-20 16:28:30|||||||||99
1732120120000|2024-11-20 16:28:40|||||||||19
1732120130000|2024-11-20 16:28:50|||||||||68
1732120140000|2024-11-20 16:29:00|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|348
1732120150000|2024-11-20 16:29:10|||||||||40
1732120160000|2024-11-20 16:29:20|||||||||25
1732120170000|2024-11-20 16:29:30|||||||||67
1732120180000|2024-11-20 16:29:40|||||||||60
1732120190000|2024-11-20 16:29:50|||||||||83
1732120200000|2024-11-20 16:30:00|||||||||4
1732120210000|2024-11-20 16:30:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|51
1732120220000|2024-11-20 16:30:20|||||||||63
1732120230000|2024-11-20 16:30:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|60
1732120240000|2024-11-20 16:30:40|||||||||5
1732120250000|2024-11-20 16:30:50|||||||||5
1732120260000|2024-11-20 16:31:00|||||||||3
1732120280000|2024-11-20 16:31:20|||||||||1
1732120290000|2024-11-20 16:31:30|||||||||3
1732120300000|2024-11-20 16:31:40|||||||||3
1732120310000|2024-11-20 16:31:50|||||||||2
1732120320000|2024-11-20 16:32:00|||||||||5
1732120350000|2024-11-20 16:32:30|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|99
1732120360000|2024-11-20 16:32:40|||||||||2
1732120380000|2024-11-20 16:33:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1732120390000|2024-11-20 16:33:10|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|5
1732120420000|2024-11-20 16:33:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|3
1732120480000|2024-11-20 16:34:40|||||||||2
1732120510000|2024-11-20 16:35:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|9
1732120530000|2024-11-20 16:35:30|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|100
1732120580000|2024-11-20 16:36:20|||||||||4
1732120590000|2024-11-20 16:36:30|||||||||9
1732120600000|2024-11-20 16:36:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|239
1732120620000|2024-11-20 16:37:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|12
1732120630000|2024-11-20 16:37:10|||||||||6
1732120680000|2024-11-20 16:38:00|||||||||150
1732120710000|2024-11-20 16:38:30|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|90
1732120730000|2024-11-20 16:38:50|18.68|18.6|18.68|18.6|18.68|18.6|18.65|18.57|26
1732120740000|2024-11-20 16:39:00|18.7|18.62|18.68|18.6|18.7|18.62|18.65|18.57|12
1732120750000|2024-11-20 16:39:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1732120760000|2024-11-20 16:39:20|18.6|18.52|18.6|18.52|18.6|18.52|18.55|18.47|106
1732120770000|2024-11-20 16:39:30|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|0
1732120780000|2024-11-20 16:39:40|18.58|18.5|18.6|18.52|18.6|18.52|18.55|18.47|13
1732120820000|2024-11-20 16:40:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|49
1732120830000|2024-11-20 16:40:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|17
1732120870000|2024-11-20 16:41:10|||||||||2
1732120890000|2024-11-20 16:41:30|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|2
1732120930000|2024-11-20 16:42:10|||||||||3
1732120940000|2024-11-20 16:42:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1732120960000|2024-11-20 16:42:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1732120970000|2024-11-20 16:42:50|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|4
1732121000000|2024-11-20 16:43:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1732121050000|2024-11-20 16:44:10|18.55|18.47|18.55|18.47|18.58|18.5|18.55|18.47|116
1732121100000|2024-11-20 16:45:00|||||||||2
1732121150000|2024-11-20 16:45:50|||||||||3
1732121160000|2024-11-20 16:46:00|18.5|18.42|18.5|18.42|18.55|18.47|18.5|18.42|96
1732121170000|2024-11-20 16:46:10|18.53|18.45|18.55|18.47|18.55|18.47|18.5|18.42|44
1732121230000|2024-11-20 16:47:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|10
1732121240000|2024-11-20 16:47:20|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|90
1732121250000|2024-11-20 16:47:30|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|0
1732121420000|2024-11-20 16:50:20|||||||||100
1732121430000|2024-11-20 16:50:30|18.5|18.42|18.5|18.42|18.5|18.42|18.45|18.37|143
1732121480000|2024-11-20 16:51:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|84
1732121500000|2024-11-20 16:51:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1732121510000|2024-11-20 16:51:50|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|1
1732121520000|2024-11-20 16:52:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|1
1732121660000|2024-11-20 16:54:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|13
1732121710000|2024-11-20 16:55:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|23
1732121720000|2024-11-20 16:55:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|6
1732121760000|2024-11-20 16:56:00|||||||||3
1732121780000|2024-11-20 16:56:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|14
1732121800000|2024-11-20 16:56:40|||||||||18
1732121810000|2024-11-20 16:56:50|||||||||2
1732121840000|2024-11-20 16:57:20|||||||||2
1732121860000|2024-11-20 16:57:40|||||||||1
1732121870000|2024-11-20 16:57:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|11
1732121900000|2024-11-20 16:58:20|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|47
1732121930000|2024-11-20 16:58:50|||||||||1
1732121970000|2024-11-20 16:59:30|||||||||1
1732121980000|2024-11-20 16:59:40|||||||||2
1732121990000|2024-11-20 16:59:50|||||||||24
1732122000000|2024-11-20 17:00:00|||||||||1
1732122040000|2024-11-20 17:00:40|||||||||2
1732122060000|2024-11-20 17:01:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|7
1732122120000|2024-11-20 17:02:00|||||||||1
1732122130000|2024-11-20 17:02:10|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|1
1732122160000|2024-11-20 17:02:40|||||||||1
1732122170000|2024-11-20 17:02:50|||||||||98
1732122180000|2024-11-20 17:03:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|4
1732122190000|2024-11-20 17:03:10|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|3
1732122210000|2024-11-20 17:03:30|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|7
1732122330000|2024-11-20 17:05:30|||||||||1
1732122340000|2024-11-20 17:05:40|||||||||3
1732122360000|2024-11-20 17:06:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1732122370000|2024-11-20 17:06:10|18.5|18.42|18.5|18.42|18.53|18.45|18.5|18.42|0
1732122380000|2024-11-20 17:06:20|18.53|18.45|18.53|18.45|18.53|18.45|18.5|18.42|0
1732122390000|2024-11-20 17:06:30|18.5|18.42|18.5|18.42|18.53|18.45|18.5|18.42|1
1732122400000|2024-11-20 17:06:40|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|0
1732122410000|2024-11-20 17:06:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1732122420000|2024-11-20 17:07:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1732122430000|2024-11-20 17:07:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|13
1732122440000|2024-11-20 17:07:20|||||||||1
1732122450000|2024-11-20 17:07:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1732122470000|2024-11-20 17:07:50|||||||||1
1732122500000|2024-11-20 17:08:20|||||||||1
1732122560000|2024-11-20 17:09:20|||||||||1
1732122570000|2024-11-20 17:09:30|18.63|18.55|18.63|18.55|18.63|18.55|18.6|18.52|1
1732122580000|2024-11-20 17:09:40|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|0
1732122590000|2024-11-20 17:09:50|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|0
1732122600000|2024-11-20 17:10:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|15
1732122630000|2024-11-20 17:10:30|18.62|18.54|18.63|18.55|18.65|18.57|18.62|18.54|19
1732122640000|2024-11-20 17:10:40|18.65|18.57|18.65|18.57|18.65|18.57|18.62|18.54|0
1732122650000|2024-11-20 17:10:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1732122660000|2024-11-20 17:11:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1732122670000|2024-11-20 17:11:10|18.62|18.54|18.6|18.52|18.65|18.57|18.6|18.52|0
1732122680000|2024-11-20 17:11:20|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|2
1732122750000|2024-11-20 17:12:30|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1732122760000|2024-11-20 17:12:40|||||||||13
1732122780000|2024-11-20 17:13:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|9
1732122790000|2024-11-20 17:13:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|8
1732122830000|2024-11-20 17:13:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1732122850000|2024-11-20 17:14:10|18.72|18.64|18.7|18.62|18.75|18.67|18.7|18.62|2
1732122900000|2024-11-20 17:15:00|||||||||12
1732122930000|2024-11-20 17:15:30|||||||||2
1732122990000|2024-11-20 17:16:30|||||||||3
1732123000000|2024-11-20 17:16:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|6
1732123040000|2024-11-20 17:17:20|||||||||2
1732123050000|2024-11-20 17:17:30|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|2
1732123060000|2024-11-20 17:17:40|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|0
1732123230000|2024-11-20 17:20:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|26
1732123260000|2024-11-20 17:21:00|||||||||1
1732123310000|2024-11-20 17:21:50|||||||||1
1732123370000|2024-11-20 17:22:50|||||||||1
1732123380000|2024-11-20 17:23:00|||||||||1
1732123390000|2024-11-20 17:23:10|||||||||1
1732123450000|2024-11-20 17:24:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|57
1732123460000|2024-11-20 17:24:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1732123470000|2024-11-20 17:24:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|4
1732123480000|2024-11-20 17:24:40|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|1
1732123500000|2024-11-20 17:25:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|7
1732123510000|2024-11-20 17:25:10|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|3
1732123520000|2024-11-20 17:25:20|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1732123530000|2024-11-20 17:25:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1732123540000|2024-11-20 17:25:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1732123550000|2024-11-20 17:25:50|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1732123560000|2024-11-20 17:26:00|18.72|18.64|18.65|18.57|18.75|18.67|18.65|18.57|36
1732123580000|2024-11-20 17:26:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|4
1732123590000|2024-11-20 17:26:30|||||||||1
1732123650000|2024-11-20 17:27:30|18.6|18.52|18.65|18.57|18.65|18.57|18.6|18.52|1
1732123670000|2024-11-20 17:27:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1732123680000|2024-11-20 17:28:00|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|0
1732123690000|2024-11-20 17:28:10|||||||||2
1732123800000|2024-11-20 17:30:00|||||||||2
1732123860000|2024-11-20 17:31:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|5
1732123870000|2024-11-20 17:31:10|18.6|18.52|18.57|18.49|18.6|18.52|18.55|18.47|8
1732123880000|2024-11-20 17:31:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1732123930000|2024-11-20 17:32:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|4
1732123940000|2024-11-20 17:32:20|||||||||38
1732123950000|2024-11-20 17:32:30|18.52|18.44|18.55|18.47|18.55|18.47|18.5|18.42|8
1732123960000|2024-11-20 17:32:40|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|1
1732123980000|2024-11-20 17:33:00|18.55|18.47|18.5|18.42|18.55|18.47|18.5|18.42|5
1732123990000|2024-11-20 17:33:10|18.55|18.47|18.55|18.47|18.55|18.47|18.52|18.44|4
1732124010000|2024-11-20 17:33:30|||||||||2
1732124020000|2024-11-20 17:33:40|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|0
1732124030000|2024-11-20 17:33:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|3
1732124050000|2024-11-20 17:34:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1732124110000|2024-11-20 17:35:10|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|1
1732124160000|2024-11-20 17:36:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|24
1732124190000|2024-11-20 17:36:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|6
1732124200000|2024-11-20 17:36:40|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|3
1732124210000|2024-11-20 17:36:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1732124350000|2024-11-20 17:39:10|||||||||1
1732124450000|2024-11-20 17:40:50|||||||||1
1732124470000|2024-11-20 17:41:10|||||||||1
1732124510000|2024-11-20 17:41:50|||||||||1
1732124520000|2024-11-20 17:42:00|||||||||2
1732124540000|2024-11-20 17:42:20|||||||||1
1732124550000|2024-11-20 17:42:30|||||||||3
1732124560000|2024-11-20 17:42:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|20
1732124590000|2024-11-20 17:43:10|||||||||1
1732124630000|2024-11-20 17:43:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|40
1732124640000|2024-11-20 17:44:00|||||||||2
1732124650000|2024-11-20 17:44:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1732124680000|2024-11-20 17:44:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1732124690000|2024-11-20 17:44:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1732124700000|2024-11-20 17:45:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|3
1732124740000|2024-11-20 17:45:40|||||||||1
1732124780000|2024-11-20 17:46:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1732124790000|2024-11-20 17:46:30|||||||||1
1732124960000|2024-11-20 17:49:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|5
1732125030000|2024-11-20 17:50:30|||||||||1
1732125050000|2024-11-20 17:50:50|||||||||1
1732125130000|2024-11-20 17:52:10|||||||||1
1732125150000|2024-11-20 17:52:30|||||||||5
1732125190000|2024-11-20 17:53:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|5
1732125220000|2024-11-20 17:53:40|||||||||1
1732125260000|2024-11-20 17:54:20|18.62|18.54|18.65|18.57|18.65|18.57|18.6|18.52|11
1732125290000|2024-11-20 17:54:50|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|8
1732125300000|2024-11-20 17:55:00|18.72|18.64|18.72|18.64|18.75|18.67|18.7|18.62|6
1732125310000|2024-11-20 17:55:10|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1732125340000|2024-11-20 17:55:40|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|12
1732125350000|2024-11-20 17:55:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1732125360000|2024-11-20 17:56:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1732125490000|2024-11-20 17:58:10|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1732125500000|2024-11-20 17:58:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1732125540000|2024-11-20 17:59:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732125550000|2024-11-20 17:59:10|||||||||19
1732125560000|2024-11-20 17:59:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|5
1732125570000|2024-11-20 17:59:30|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|2
1732125640000|2024-11-20 18:00:40|18.72|18.64|18.72|18.64|18.75|18.67|18.7|18.62|3
1732125650000|2024-11-20 18:00:50|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|4
1732125660000|2024-11-20 18:01:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|0
1732125690000|2024-11-20 18:01:30|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|4
1732125710000|2024-11-20 18:01:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1732125720000|2024-11-20 18:02:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1732125730000|2024-11-20 18:02:10|18.72|18.64|18.72|18.64|18.75|18.67|18.7|18.62|1
1732125740000|2024-11-20 18:02:20|18.7|18.62|18.72|18.64|18.75|18.67|18.7|18.62|0
1732125750000|2024-11-20 18:02:30|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|0
1732125760000|2024-11-20 18:02:40|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1732125900000|2024-11-20 18:05:00|||||||||7
1732126090000|2024-11-20 18:08:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|11
1732126140000|2024-11-20 18:09:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|2
1732126230000|2024-11-20 18:10:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1732126270000|2024-11-20 18:11:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1732126280000|2024-11-20 18:11:20|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1732126290000|2024-11-20 18:11:30|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1732126300000|2024-11-20 18:11:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1732126310000|2024-11-20 18:11:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1732126320000|2024-11-20 18:12:00|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|1
1732126330000|2024-11-20 18:12:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1732126350000|2024-11-20 18:12:30|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1732126360000|2024-11-20 18:12:40|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1732126490000|2024-11-20 18:14:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|16
1732126500000|2024-11-20 18:15:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1732126510000|2024-11-20 18:15:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1732126520000|2024-11-20 18:15:20|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|2
1732126530000|2024-11-20 18:15:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1732126560000|2024-11-20 18:16:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1732126660000|2024-11-20 18:17:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|3
1732126700000|2024-11-20 18:18:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1732126770000|2024-11-20 18:19:30|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|0
1732126780000|2024-11-20 18:19:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1732126790000|2024-11-20 18:19:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1732126820000|2024-11-20 18:20:20|18.85|18.77|18.8|18.72|18.85|18.77|18.8|18.72|12
1732126850000|2024-11-20 18:20:50|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1732126880000|2024-11-20 18:21:20|18.77|18.69|18.77|18.69|18.8|18.72|18.77|18.69|11
1732126890000|2024-11-20 18:21:30|18.75|18.67|18.7|18.62|18.77|18.69|18.7|18.62|2
1732126930000|2024-11-20 18:22:10|18.72|18.64|18.75|18.67|18.75|18.67|18.7|18.62|8
1732127040000|2024-11-20 18:24:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|5
1732127080000|2024-11-20 18:24:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|11
1732127090000|2024-11-20 18:24:50|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|0
1732127110000|2024-11-20 18:25:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1732127120000|2024-11-20 18:25:20|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1732127220000|2024-11-20 18:27:00|||||||||2
1732127260000|2024-11-20 18:27:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1732127270000|2024-11-20 18:27:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1732127310000|2024-11-20 18:28:30|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1732127420000|2024-11-20 18:30:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|10
1732127450000|2024-11-20 18:30:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1732127460000|2024-11-20 18:31:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1732127470000|2024-11-20 18:31:10|18.72|18.64|18.75|18.67|18.75|18.67|18.72|18.64|0
1732127570000|2024-11-20 18:32:50|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732127660000|2024-11-20 18:34:20|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|17
1732127670000|2024-11-20 18:34:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1732127680000|2024-11-20 18:34:40|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1732127690000|2024-11-20 18:34:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1732127720000|2024-11-20 18:35:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|8
1732127740000|2024-11-20 18:35:40|||||||||5
1732127750000|2024-11-20 18:35:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|5
1732127780000|2024-11-20 18:36:20|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|2
1732127790000|2024-11-20 18:36:30|18.8|18.72|18.8|18.72|18.8|18.72|18.77|18.69|0
1732127910000|2024-11-20 18:38:30|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|8
1732127940000|2024-11-20 18:39:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|3
1732128050000|2024-11-20 18:40:50|||||||||5
1732128060000|2024-11-20 18:41:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|5
1732128120000|2024-11-20 18:42:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|8
1732128210000|2024-11-20 18:43:30|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|11
1732128220000|2024-11-20 18:43:40|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1732128230000|2024-11-20 18:43:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1732128240000|2024-11-20 18:44:00|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|0
1732128260000|2024-11-20 18:44:20|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1732128280000|2024-11-20 18:44:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1732128290000|2024-11-20 18:44:50|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1732128300000|2024-11-20 18:45:00|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|0
1732128310000|2024-11-20 18:45:10|18.85|18.77|18.82|18.74|18.85|18.77|18.8|18.72|0
1732128320000|2024-11-20 18:45:20|18.85|18.77|18.85|18.77|18.85|18.77|18.82|18.74|0
1732128330000|2024-11-20 18:45:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1732128340000|2024-11-20 18:45:40|18.85|18.77|18.85|18.77|18.85|18.77|18.8|18.72|8
1732128350000|2024-11-20 18:45:50|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|0
1732128360000|2024-11-20 18:46:00|18.82|18.74|18.85|18.77|18.85|18.77|18.8|18.72|2
1732128370000|2024-11-20 18:46:10|18.82|18.74|18.85|18.77|18.85|18.77|18.82|18.74|0
1732128380000|2024-11-20 18:46:20|18.82|18.74|18.85|18.77|18.85|18.77|18.8|18.72|2
1732128390000|2024-11-20 18:46:30|18.82|18.74|18.82|18.74|18.85|18.77|18.8|18.72|0
1732128400000|2024-11-20 18:46:40|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|2
1732128410000|2024-11-20 18:46:50|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|0
1732128520000|2024-11-20 18:48:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|11
1732128540000|2024-11-20 18:49:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|16
1732128600000|2024-11-20 18:50:00|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|4
1732128610000|2024-11-20 18:50:10|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732128620000|2024-11-20 18:50:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1732128630000|2024-11-20 18:50:30|18.8|18.72|18.8|18.72|18.8|18.72|18.77|18.69|0
1732128640000|2024-11-20 18:50:40|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732128650000|2024-11-20 18:50:50|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732128690000|2024-11-20 18:51:30|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732128740000|2024-11-20 18:52:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1732128750000|2024-11-20 18:52:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1732129010000|2024-11-20 18:56:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1732129170000|2024-11-20 18:59:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1732129190000|2024-11-20 18:59:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1732129260000|2024-11-20 19:01:00|||||||||2
1732129270000|2024-11-20 19:01:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|3
1732129280000|2024-11-20 19:01:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1732129320000|2024-11-20 19:02:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|3
1732129330000|2024-11-20 19:02:10|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1732129340000|2024-11-20 19:02:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1732129350000|2024-11-20 19:02:30|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1732129360000|2024-11-20 19:02:40|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1732129370000|2024-11-20 19:02:50|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|0
1732129380000|2024-11-20 19:03:00|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1732129420000|2024-11-20 19:03:40|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1732129430000|2024-11-20 19:03:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1732129490000|2024-11-20 19:04:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1732129500000|2024-11-20 19:05:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1732129510000|2024-11-20 19:05:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1732129580000|2024-11-20 19:06:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1732129920000|2024-11-20 19:12:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|3
1732130010000|2024-11-20 19:13:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|6
1732130020000|2024-11-20 19:13:40|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|2
1732130030000|2024-11-20 19:13:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1732130040000|2024-11-20 19:14:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1732130140000|2024-11-20 19:15:40|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732130160000|2024-11-20 19:16:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732130420000|2024-11-20 19:20:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1732130440000|2024-11-20 19:20:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1732130480000|2024-11-20 19:21:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1732130490000|2024-11-20 19:21:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1732130500000|2024-11-20 19:21:40|18.75|18.67|18.8|18.72|18.8|18.72|18.75|18.67|0
1732130530000|2024-11-20 19:22:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1732130570000|2024-11-20 19:22:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1732130590000|2024-11-20 19:23:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1732130600000|2024-11-20 19:23:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|7
1732130660000|2024-11-20 19:24:20|||||||||7
1732130670000|2024-11-20 19:24:30|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1732130680000|2024-11-20 19:24:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|7
1732130700000|2024-11-20 19:25:00|18.82|18.74|18.8|18.72|18.85|18.77|18.8|18.72|0
1732130760000|2024-11-20 19:26:00|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|7
1732130770000|2024-11-20 19:26:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1732130880000|2024-11-20 19:28:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|6
1732130950000|2024-11-20 19:29:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1732130960000|2024-11-20 19:29:20|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1732130970000|2024-11-20 19:29:30|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1732130990000|2024-11-20 19:29:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1732131010000|2024-11-20 19:30:10|18.77|18.69|18.77|18.69|18.8|18.72|18.77|18.69|0
1732131020000|2024-11-20 19:30:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1732131030000|2024-11-20 19:30:30|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732131040000|2024-11-20 19:30:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1732131050000|2024-11-20 19:30:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1732131100000|2024-11-20 19:31:40|18.77|18.69|18.77|18.69|18.8|18.72|18.77|18.69|0
1732131110000|2024-11-20 19:31:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1732131120000|2024-11-20 19:32:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1732131130000|2024-11-20 19:32:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1732131160000|2024-11-20 19:32:40|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732131180000|2024-11-20 19:33:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1732131190000|2024-11-20 19:33:10|18.77|18.69|18.75|18.67|18.8|18.72|18.75|18.67|0
1732131200000|2024-11-20 19:33:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1732131210000|2024-11-20 19:33:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1732131230000|2024-11-20 19:33:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1732131250000|2024-11-20 19:34:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1732131260000|2024-11-20 19:34:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1732131300000|2024-11-20 19:35:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1732131320000|2024-11-20 19:35:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1732131380000|2024-11-20 19:36:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|5
1732131390000|2024-11-20 19:36:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1732131400000|2024-11-20 19:36:40|18.75|18.67|18.72|18.64|18.75|18.67|18.72|18.64|0
1732131410000|2024-11-20 19:36:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1732131420000|2024-11-20 19:37:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1732131610000|2024-11-20 19:40:10|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|33
1732131620000|2024-11-20 19:40:20|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1732131630000|2024-11-20 19:40:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1732131640000|2024-11-20 19:40:40|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1732131650000|2024-11-20 19:40:50|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1732131680000|2024-11-20 19:41:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|3
1732131750000|2024-11-20 19:42:30|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1732131760000|2024-11-20 19:42:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1732131770000|2024-11-20 19:42:50|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1732131780000|2024-11-20 19:43:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|5
1732131790000|2024-11-20 19:43:10|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|0
1732131800000|2024-11-20 19:43:20|18.57|18.49|18.55|18.47|18.58|18.5|18.55|18.47|0
1732131820000|2024-11-20 19:43:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1732131960000|2024-11-20 19:46:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|65
1732131980000|2024-11-20 19:46:20|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|4
1732132030000|2024-11-20 19:47:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|12
1732132060000|2024-11-20 19:47:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1732132070000|2024-11-20 19:47:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1732132080000|2024-11-20 19:48:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1732132200000|2024-11-20 19:50:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1732132270000|2024-11-20 19:51:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1732132280000|2024-11-20 19:51:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1732132330000|2024-11-20 19:52:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|4
1732132340000|2024-11-20 19:52:20|18.63|18.55|18.62|18.54|18.65|18.57|18.62|18.54|0
1732132350000|2024-11-20 19:52:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1732132360000|2024-11-20 19:52:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1732132400000|2024-11-20 19:53:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1732132410000|2024-11-20 19:53:30|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1732132420000|2024-11-20 19:53:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1732132430000|2024-11-20 19:53:50|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1732132440000|2024-11-20 19:54:00|18.65|18.57|18.63|18.55|18.65|18.57|18.62|18.54|0
1732132450000|2024-11-20 19:54:10|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1732132460000|2024-11-20 19:54:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1732132570000|2024-11-20 19:56:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1732132580000|2024-11-20 19:56:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1732132800000|2024-11-20 20:00:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|4
1732132840000|2024-11-20 20:00:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|2
1732132850000|2024-11-20 20:00:50|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1732132880000|2024-11-20 20:01:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|1
1732132900000|2024-11-20 20:01:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1732132920000|2024-11-20 20:02:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1732132940000|2024-11-20 20:02:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1732132950000|2024-11-20 20:02:30|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1732132960000|2024-11-20 20:02:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1732132970000|2024-11-20 20:02:50|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1732132980000|2024-11-20 20:03:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1732132990000|2024-11-20 20:03:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1732133000000|2024-11-20 20:03:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1732133010000|2024-11-20 20:03:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1732133020000|2024-11-20 20:03:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|2
1732133030000|2024-11-20 20:03:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1732133180000|2024-11-20 20:06:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|1
1732133190000|2024-11-20 20:06:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1732133210000|2024-11-20 20:06:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1732133220000|2024-11-20 20:07:00|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|0
1732133230000|2024-11-20 20:07:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1732133430000|2024-11-20 20:10:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|28
1732133450000|2024-11-20 20:10:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1732133460000|2024-11-20 20:11:00|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|2
1732133470000|2024-11-20 20:11:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1732133480000|2024-11-20 20:11:20|18.65|18.57|18.65|18.57|18.68|18.6|18.65|18.57|0
1732133640000|2024-11-20 20:14:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1732133650000|2024-11-20 20:14:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1732133660000|2024-11-20 20:14:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1732133670000|2024-11-20 20:14:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1732134280000|2024-11-20 20:24:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|26
1732134300000|2024-11-20 20:25:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1732134330000|2024-11-20 20:25:30|||||||||1
1732134490000|2024-11-20 20:28:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|11
1732134600000|2024-11-20 20:30:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|10
1732134610000|2024-11-20 20:30:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1732134620000|2024-11-20 20:30:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1732134760000|2024-11-20 20:32:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1732134780000|2024-11-20 20:33:00|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|3
1732134800000|2024-11-20 20:33:20|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1732134940000|2024-11-20 20:35:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|15
1732134950000|2024-11-20 20:35:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|2
1732134960000|2024-11-20 20:36:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|0
1732134970000|2024-11-20 20:36:10|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1732134990000|2024-11-20 20:36:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1732135000000|2024-11-20 20:36:40|||||||||1
1732135010000|2024-11-20 20:36:50|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|65
1732135050000|2024-11-20 20:37:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|1
1732135060000|2024-11-20 20:37:40|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1732135070000|2024-11-20 20:37:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1732135080000|2024-11-20 20:38:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1732135100000|2024-11-20 20:38:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1732135140000|2024-11-20 20:39:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1732135200000|2024-11-20 20:40:00|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1732135210000|2024-11-20 20:40:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1732135270000|2024-11-20 20:41:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|5
1732135280000|2024-11-20 20:41:20|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1732135310000|2024-11-20 20:41:50|||||||||7
1732135420000|2024-11-20 20:43:40|||||||||1
1732135440000|2024-11-20 20:44:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|7
1732135470000|2024-11-20 20:44:30|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1732135500000|2024-11-20 20:45:00|||||||||14
1732135510000|2024-11-20 20:45:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|6
1732135560000|2024-11-20 20:46:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|1
1732135680000|2024-11-20 20:48:00|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|5
1732135700000|2024-11-20 20:48:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1732135740000|2024-11-20 20:49:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1732135750000|2024-11-20 20:49:10|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1732135760000|2024-11-20 20:49:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1732135770000|2024-11-20 20:49:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1732135780000|2024-11-20 20:49:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|1
1732135790000|2024-11-20 20:49:50|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1732135800000|2024-11-20 20:50:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1732135810000|2024-11-20 20:50:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1732135820000|2024-11-20 20:50:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1732135830000|2024-11-20 20:50:30|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1732135840000|2024-11-20 20:50:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1732135850000|2024-11-20 20:50:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1732135860000|2024-11-20 20:51:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1732135890000|2024-11-20 20:51:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|29
1732135910000|2024-11-20 20:51:50|||||||||17
1732135940000|2024-11-20 20:52:20|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|24
1732135960000|2024-11-20 20:52:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|27
1732136020000|2024-11-20 20:53:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|5
1732136070000|2024-11-20 20:54:30|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1732136090000|2024-11-20 20:54:50|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|7
1732136110000|2024-11-20 20:55:10|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|3
1732136120000|2024-11-20 20:55:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|12
1732136140000|2024-11-20 20:55:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|8
1732136150000|2024-11-20 20:55:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1732136210000|2024-11-20 20:56:50|||||||||1
1732136340000|2024-11-20 20:59:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|63
1732136370000|2024-11-20 20:59:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1732136380000|2024-11-20 20:59:40|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|13
1732136390000|2024-11-20 20:59:50|18.65|18.57|18.7|18.62|18.79|18.65|18.65|18.54|40
1732136400000|2024-11-20 21:00:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1732148100000|2024-11-21 00:15:00|18.6|18.3|18.6|18.3|18.6|18.3|18.6|18.3|0
1732148400000|2024-11-21 00:20:00|18.62|18.32|18.62|18.32|18.62|18.32|18.62|18.32|0
1732148510000|2024-11-21 00:21:50|18.6|18.3|18.6|18.3|18.6|18.3|18.6|18.3|0
1732148760000|2024-11-21 00:26:00|18.62|18.32|18.62|18.32|18.62|18.32|18.62|18.32|0
1732148830000|2024-11-21 00:27:10|18.6|18.3|18.62|18.32|18.62|18.32|18.6|18.3|0
1732148840000|2024-11-21 00:27:20|18.64|18.34|18.64|18.34|18.64|18.34|18.64|18.34|0
1732148900000|2024-11-21 00:28:20|18.57|18.27|18.64|18.34|18.64|18.34|18.57|18.27|0
1732148910000|2024-11-21 00:28:30|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1732148920000|2024-11-21 00:28:40|18.64|18.34|18.64|18.34|18.64|18.34|18.64|18.34|0
1732149110000|2024-11-21 00:31:50|18.67|18.37|18.69|18.39|18.69|18.39|18.67|18.37|0
1732149350000|2024-11-21 00:35:50|18.71|18.41|18.69|18.39|18.71|18.41|18.69|18.39|0
1732149360000|2024-11-21 00:36:00|18.71|18.41|18.74|18.44|18.74|18.44|18.71|18.41|0
1732149690000|2024-11-21 00:41:30|18.71|18.41|18.69|18.39|18.71|18.41|18.69|18.39|0
1732149730000|2024-11-21 00:42:10|18.67|18.37|18.69|18.39|18.69|18.39|18.64|18.34|0
1732149800000|2024-11-21 00:43:20|18.64|18.34|18.64|18.34|18.64|18.34|18.64|18.34|0
1732149810000|2024-11-21 00:43:30|18.67|18.37|18.64|18.34|18.67|18.37|18.64|18.34|0
1732149880000|2024-11-21 00:44:40|18.67|18.37|18.64|18.34|18.69|18.39|18.64|18.34|0
1732149890000|2024-11-21 00:44:50|18.67|18.37|18.64|18.34|18.67|18.37|18.64|18.34|0
1732149930000|2024-11-21 00:45:30|18.67|18.37|18.64|18.34|18.67|18.37|18.64|18.34|0
1732149970000|2024-11-21 00:46:10|18.67|18.37|18.69|18.39|18.69|18.39|18.67|18.37|0
1732150140000|2024-11-21 00:49:00|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1732150230000|2024-11-21 00:50:30|18.79|18.49|18.81|18.51|18.81|18.51|18.79|18.49|0
1732150320000|2024-11-21 00:52:00|18.76||18.76||18.76||18.76||0
1732150660000|2024-11-21 00:57:40|18.81||18.81||18.81||18.81||0
1732150810000|2024-11-21 01:00:10|18.76||18.76||18.76||18.76||0
1732150900000|2024-11-21 01:01:40|18.81||18.81||18.81||18.81||0
1732151310000|2024-11-21 01:08:30|18.76||18.76||18.76||18.76||0
1732151320000|2024-11-21 01:08:40|18.81||18.76||18.81||18.76||0
1732151330000|2024-11-21 01:08:50|18.81||18.81||18.81||18.81||0
1732151400000|2024-11-21 01:10:00|18.76||18.76||18.81||18.76||0
1732151430000|2024-11-21 01:10:30|18.81||18.81||18.81||18.81||0
1732151660000|2024-11-21 01:14:20|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|0
1732151670000|2024-11-21 01:14:30|18.81|18.51|18.81|18.51|18.81|18.51|18.81|18.51|0
1732151700000|2024-11-21 01:15:00||18.56||18.56||18.56||18.56|0
1732151740000|2024-11-21 01:15:40||18.51||18.51||18.51||18.51|0
1732153160000|2024-11-21 01:39:20||18.56||18.56||18.56||18.56|0
1732153170000|2024-11-21 01:39:30||18.51||18.51||18.51||18.51|0
1732153460000|2024-11-21 01:44:20||18.56||18.56||18.56||18.56|0
1732153470000|2024-11-21 01:44:30||18.51||18.51||18.51||18.51|0
1732153610000|2024-11-21 01:46:50|18.76||18.76||18.76||18.76||0
1732153690000|2024-11-21 01:48:10|18.81||18.81||18.81||18.81||0
1732153700000|2024-11-21 01:48:20|18.76||18.76||18.76||18.76||0
1732153710000|2024-11-21 01:48:30|18.81||18.81||18.81||18.76||0
1732154050000|2024-11-21 01:54:10||18.56||18.56||18.56||18.56|0
1732154210000|2024-11-21 01:56:50||18.51||18.51||18.51||18.51|0
1732154250000|2024-11-21 01:57:30||18.56||18.56||18.56||18.56|0
1732154290000|2024-11-21 01:58:10|18.84|18.51|18.84|18.54|18.84|18.54|18.84|18.51|0
1732154310000|2024-11-21 01:58:30|18.81|18.51|18.81|18.51|18.81|18.51|18.81|18.51|0
1732155980000|2024-11-21 02:26:20||18.56||18.51||18.56||18.51|0
1732156420000|2024-11-21 02:33:40|18.82|18.52|18.82|18.52|18.82|18.52|18.82|18.52|0
1732156800000|2024-11-21 02:40:00|18.77|18.49|18.66|18.58|18.77|18.58|18.63|18.49|0
1732156830000|2024-11-21 02:40:30|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1732157010000|2024-11-21 02:43:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1732158960000|2024-11-21 03:16:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1732159340000|2024-11-21 03:22:20|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1732159590000|2024-11-21 03:26:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1732160440000|2024-11-21 03:40:40|18.69|18.44|18.59|18.51|18.69|18.51|18.59|18.44|0
1732160460000|2024-11-21 03:41:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1732161630000|2024-11-21 04:00:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1732162140000|2024-11-21 04:09:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1732162160000|2024-11-21 04:09:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1732162180000|2024-11-21 04:09:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1732162260000|2024-11-21 04:11:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1732162450000|2024-11-21 04:14:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1732163190000|2024-11-21 04:26:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|1
1732163210000|2024-11-21 04:26:50|18.72|18.47|18.72|18.47|18.74|18.49|18.72|18.47|0
1732163220000|2024-11-21 04:27:00|18.74|18.49|18.72|18.47|18.75|18.5|18.72|18.47|0
1732163240000|2024-11-21 04:27:20|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1732163480000|2024-11-21 04:31:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1732165170000|2024-11-21 04:59:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732165510000|2024-11-21 05:05:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1732165540000|2024-11-21 05:05:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1732165550000|2024-11-21 05:05:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732165560000|2024-11-21 05:06:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1732165570000|2024-11-21 05:06:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1732165620000|2024-11-21 05:07:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732165740000|2024-11-21 05:09:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1732165760000|2024-11-21 05:09:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732165780000|2024-11-21 05:09:40|||||||||2
1732165800000|2024-11-21 05:10:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1732166050000|2024-11-21 05:14:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1732166060000|2024-11-21 05:14:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732166070000|2024-11-21 05:14:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1732166080000|2024-11-21 05:14:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1732166090000|2024-11-21 05:14:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732166100000|2024-11-21 05:15:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1732166130000|2024-11-21 05:15:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1732166140000|2024-11-21 05:15:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1732166150000|2024-11-21 05:15:50|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|0
1732166160000|2024-11-21 05:16:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1732166170000|2024-11-21 05:16:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1732166930000|2024-11-21 05:28:50|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|7
1732167230000|2024-11-21 05:33:50|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1732167240000|2024-11-21 05:34:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1732167310000|2024-11-21 05:35:10|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1732167400000|2024-11-21 05:36:40|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1732167700000|2024-11-21 05:41:40|18.69|18.44|18.7|18.45|18.7|18.45|18.69|18.44|0
1732167770000|2024-11-21 05:42:50|18.69|18.44|18.67|18.42|18.69|18.44|18.67|18.42|0
1732167830000|2024-11-21 05:43:50|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1732168490000|2024-11-21 05:54:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1732168590000|2024-11-21 05:56:30|18.65|18.4|18.58|18.5|18.65|18.5|18.58|18.4|0
1732168630000|2024-11-21 05:57:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1732169280000|2024-11-21 06:08:00|18.65|18.4|18.65|18.4|18.65|18.51|18.59|18.4|0
1732169290000|2024-11-21 06:08:10|18.59|18.51|18.65|18.4|18.65|18.51|18.59|18.4|0
1732169300000|2024-11-21 06:08:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1732169460000|2024-11-21 06:11:00|18.65|18.4|18.59|18.51|18.65|18.51|18.59|18.4|0
1732169650000|2024-11-21 06:14:10|||||||||1
1732169800000|2024-11-21 06:16:40|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1732170130000|2024-11-21 06:22:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|1
1732170190000|2024-11-21 06:23:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1732170310000|2024-11-21 06:25:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1732170330000|2024-11-21 06:25:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1732170350000|2024-11-21 06:25:50|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1732170390000|2024-11-21 06:26:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1732170420000|2024-11-21 06:27:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1732170480000|2024-11-21 06:28:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1732170510000|2024-11-21 06:28:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1732170540000|2024-11-21 06:29:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1732170620000|2024-11-21 06:30:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1732170660000|2024-11-21 06:31:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|5
1732170740000|2024-11-21 06:32:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1732170810000|2024-11-21 06:33:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1732170870000|2024-11-21 06:34:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1732170910000|2024-11-21 06:35:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1732171030000|2024-11-21 06:37:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1732171040000|2024-11-21 06:37:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1732171120000|2024-11-21 06:38:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1732171140000|2024-11-21 06:39:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1732171320000|2024-11-21 06:42:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1732171600000|2024-11-21 06:46:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|1
1732171650000|2024-11-21 06:47:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1732171880000|2024-11-21 06:51:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1732172310000|2024-11-21 06:58:30|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|5
1732172320000|2024-11-21 06:58:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1732172360000|2024-11-21 06:59:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1732172400000|2024-11-21 07:00:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1732172410000|2024-11-21 07:00:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1732172430000|2024-11-21 07:00:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1732172510000|2024-11-21 07:01:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|16
1732172690000|2024-11-21 07:04:50|||||||||6
1732172750000|2024-11-21 07:05:50|||||||||3
1732172760000|2024-11-21 07:06:00|||||||||9
1732172800000|2024-11-21 07:06:40|||||||||6
1732172820000|2024-11-21 07:07:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|7
1732172830000|2024-11-21 07:07:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1732172910000|2024-11-21 07:08:30|||||||||1
1732172970000|2024-11-21 07:09:30|||||||||1
1732173120000|2024-11-21 07:12:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|20
1732173360000|2024-11-21 07:16:00|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|10
1732173410000|2024-11-21 07:16:50|18.44|18.36|18.42|18.34|18.44|18.36|18.41|18.33|13
1732173420000|2024-11-21 07:17:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1732173510000|2024-11-21 07:18:30|18.44|18.36|18.46|18.38|18.46|18.38|18.42|18.34|3
1732173560000|2024-11-21 07:19:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1732173670000|2024-11-21 07:21:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1732173780000|2024-11-21 07:23:00|||||||||1
1732173800000|2024-11-21 07:23:20|||||||||1
1732173810000|2024-11-21 07:23:30|||||||||1
1732173830000|2024-11-21 07:23:50|||||||||1
1732173840000|2024-11-21 07:24:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|17
1732173860000|2024-11-21 07:24:20|||||||||1
1732173870000|2024-11-21 07:24:30|||||||||1
1732173890000|2024-11-21 07:24:50|||||||||1
1732173900000|2024-11-21 07:25:00|||||||||1
1732173910000|2024-11-21 07:25:10|||||||||3
1732173930000|2024-11-21 07:25:30|||||||||1
1732173940000|2024-11-21 07:25:40|||||||||1
1732173960000|2024-11-21 07:26:00|||||||||1
1732173970000|2024-11-21 07:26:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1732173990000|2024-11-21 07:26:30|18.47|18.39|18.56|18.48|18.56|18.48|18.47|18.39|29
1732174000000|2024-11-21 07:26:40|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|1
1732174010000|2024-11-21 07:26:50|18.57|18.49|18.61|18.53|18.62|18.54|18.57|18.49|3
1732174020000|2024-11-21 07:27:00|18.62|18.54|18.66|18.58|18.66|18.58|18.61|18.53|8
1732174030000|2024-11-21 07:27:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|24
1732174040000|2024-11-21 07:27:20|||||||||1
1732174050000|2024-11-21 07:27:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|2
1732174060000|2024-11-21 07:27:40|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|6
1732174070000|2024-11-21 07:27:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|3
1732174080000|2024-11-21 07:28:00|18.76|18.68|18.74|18.66|18.76|18.68|18.71|18.63|15
1732174090000|2024-11-21 07:28:10|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|5
1732174100000|2024-11-21 07:28:20|||||||||4
1732174110000|2024-11-21 07:28:30|18.69|18.61|18.71|18.63|18.71|18.63|18.66|18.58|8
1732174120000|2024-11-21 07:28:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|10
1732174130000|2024-11-21 07:28:50|18.69|18.61|18.71|18.63|18.71|18.63|18.66|18.58|15
1732174140000|2024-11-21 07:29:00|18.73|18.65|18.76|18.68|18.76|18.68|18.71|18.63|3
1732174150000|2024-11-21 07:29:10|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|1
1732174160000|2024-11-21 07:29:20|18.83|18.75|18.81|18.73|18.83|18.75|18.78|18.7|19
1732174170000|2024-11-21 07:29:30|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|9
1732174190000|2024-11-21 07:29:50|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|3
1732174200000|2024-11-21 07:30:00|18.78|18.7|18.78|18.7|18.81|18.73|18.76|18.68|17
1732174210000|2024-11-21 07:30:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1732174220000|2024-11-21 07:30:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|1
1732174230000|2024-11-21 07:30:30|||||||||2
1732174250000|2024-11-21 07:30:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|19
1732174260000|2024-11-21 07:31:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|3
1732174270000|2024-11-21 07:31:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|1
1732174280000|2024-11-21 07:31:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1732174290000|2024-11-21 07:31:30|||||||||1
1732174300000|2024-11-21 07:31:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1732174320000|2024-11-21 07:32:00|||||||||1
1732174330000|2024-11-21 07:32:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1732174340000|2024-11-21 07:32:20|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|2
1732174350000|2024-11-21 07:32:30|||||||||1
1732174360000|2024-11-21 07:32:40|||||||||1
1732174370000|2024-11-21 07:32:50|||||||||1
1732174390000|2024-11-21 07:33:10|||||||||1
1732174400000|2024-11-21 07:33:20|||||||||1
1732174420000|2024-11-21 07:33:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|16
1732174430000|2024-11-21 07:33:50|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|1
1732174440000|2024-11-21 07:34:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1732174450000|2024-11-21 07:34:10|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|5
1732174460000|2024-11-21 07:34:20|||||||||2
1732174470000|2024-11-21 07:34:30|||||||||1
1732174480000|2024-11-21 07:34:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|3
1732174490000|2024-11-21 07:34:50|||||||||1
1732174500000|2024-11-21 07:35:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|10
1732174510000|2024-11-21 07:35:10|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|13
1732174520000|2024-11-21 07:35:20|||||||||1
1732174530000|2024-11-21 07:35:30|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|8
1732174550000|2024-11-21 07:35:50|||||||||1
1732174560000|2024-11-21 07:36:00|||||||||1
1732174570000|2024-11-21 07:36:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1732174580000|2024-11-21 07:36:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1732174590000|2024-11-21 07:36:30|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|2
1732174600000|2024-11-21 07:36:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|2
1732174610000|2024-11-21 07:36:50|||||||||1
1732174620000|2024-11-21 07:37:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|4
1732174630000|2024-11-21 07:37:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1732174650000|2024-11-21 07:37:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|3
1732174660000|2024-11-21 07:37:40|||||||||1
1732174680000|2024-11-21 07:38:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1732174690000|2024-11-21 07:38:10|||||||||1
1732174710000|2024-11-21 07:38:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1732174720000|2024-11-21 07:38:40|||||||||1
1732174730000|2024-11-21 07:38:50|||||||||1
1732174740000|2024-11-21 07:39:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|3
1732174750000|2024-11-21 07:39:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1732174760000|2024-11-21 07:39:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|4
1732174780000|2024-11-21 07:39:40|||||||||1
1732174790000|2024-11-21 07:39:50|||||||||1
1732174810000|2024-11-21 07:40:10|||||||||1
1732174820000|2024-11-21 07:40:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1732174830000|2024-11-21 07:40:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1732174840000|2024-11-21 07:40:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|1
1732174850000|2024-11-21 07:40:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1732174860000|2024-11-21 07:41:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1732174870000|2024-11-21 07:41:10|||||||||2
1732174880000|2024-11-21 07:41:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|1
1732174890000|2024-11-21 07:41:30|||||||||1
1732174910000|2024-11-21 07:41:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1732174920000|2024-11-21 07:42:00|||||||||1
1732174930000|2024-11-21 07:42:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1732174940000|2024-11-21 07:42:20|||||||||1
1732174950000|2024-11-21 07:42:30|||||||||1
1732174970000|2024-11-21 07:42:50|||||||||1
1732174980000|2024-11-21 07:43:00|||||||||1
1732174990000|2024-11-21 07:43:10|||||||||1
1732175000000|2024-11-21 07:43:20|||||||||3
1732175010000|2024-11-21 07:43:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|3
1732175020000|2024-11-21 07:43:40|||||||||1
1732175040000|2024-11-21 07:44:00|||||||||1
1732175050000|2024-11-21 07:44:10|||||||||1
1732175060000|2024-11-21 07:44:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1732175070000|2024-11-21 07:44:30|||||||||1
1732175080000|2024-11-21 07:44:40|||||||||1
1732175090000|2024-11-21 07:44:50|||||||||1
1732175110000|2024-11-21 07:45:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|51
1732175120000|2024-11-21 07:45:20|||||||||1
1732175140000|2024-11-21 07:45:40|||||||||1
1732175150000|2024-11-21 07:45:50|||||||||1
1732175170000|2024-11-21 07:46:10|||||||||1
1732175180000|2024-11-21 07:46:20|||||||||1
1732175200000|2024-11-21 07:46:40|||||||||1
1732175210000|2024-11-21 07:46:50|||||||||1
1732175220000|2024-11-21 07:47:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1732175240000|2024-11-21 07:47:20|||||||||1
1732175250000|2024-11-21 07:47:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|22
1732175270000|2024-11-21 07:47:50|||||||||1
1732175280000|2024-11-21 07:48:00|||||||||1
1732175300000|2024-11-21 07:48:20|||||||||1
1732175310000|2024-11-21 07:48:30|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|15
1732175320000|2024-11-21 07:48:40|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|20
1732175330000|2024-11-21 07:48:50|18.49|18.41|18.46|18.38|18.49|18.41|18.42|18.34|101
1732175340000|2024-11-21 07:49:00|||||||||1
1732175350000|2024-11-21 07:49:10|||||||||1
1732175370000|2024-11-21 07:49:30|||||||||1
1732175380000|2024-11-21 07:49:40|||||||||1
1732175400000|2024-11-21 07:50:00|||||||||1
1732175410000|2024-11-21 07:50:10|||||||||1
1732175430000|2024-11-21 07:50:30|||||||||1
1732175440000|2024-11-21 07:50:40|||||||||1
1732175450000|2024-11-21 07:50:50|||||||||1
1732175460000|2024-11-21 07:51:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|6
1732175470000|2024-11-21 07:51:10|||||||||1
1732175480000|2024-11-21 07:51:20|||||||||1
1732175500000|2024-11-21 07:51:40|||||||||1
1732175510000|2024-11-21 07:51:50|||||||||1
1732175530000|2024-11-21 07:52:10|||||||||1
1732175540000|2024-11-21 07:52:20|||||||||1
1732175560000|2024-11-21 07:52:40|||||||||1
1732175570000|2024-11-21 07:52:50|||||||||1
1732175580000|2024-11-21 07:53:00|||||||||1
1732175600000|2024-11-21 07:53:20|||||||||1
1732175610000|2024-11-21 07:53:30|||||||||1
1732175620000|2024-11-21 07:53:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1732175630000|2024-11-21 07:53:50|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|1
1732175640000|2024-11-21 07:54:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|1
1732175660000|2024-11-21 07:54:20|18.41|18.33|18.41|18.33|18.44|18.36|18.41|18.33|1
1732175670000|2024-11-21 07:54:30|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|1
1732175680000|2024-11-21 07:54:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|12
1732175690000|2024-11-21 07:54:50|||||||||1
1732175700000|2024-11-21 07:55:00|||||||||1
1732175710000|2024-11-21 07:55:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|10
1732175730000|2024-11-21 07:55:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|9
1732175740000|2024-11-21 07:55:40|||||||||1
1732175750000|2024-11-21 07:55:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1732175760000|2024-11-21 07:56:00|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|13
1732175770000|2024-11-21 07:56:10|||||||||1
1732175790000|2024-11-21 07:56:30|||||||||1
1732175800000|2024-11-21 07:56:40|||||||||1
1732175810000|2024-11-21 07:56:50|||||||||1
1732175820000|2024-11-21 07:57:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|21
1732175830000|2024-11-21 07:57:10|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|4
1732175840000|2024-11-21 07:57:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1732175850000|2024-11-21 07:57:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1732175860000|2024-11-21 07:57:40|||||||||1
1732175870000|2024-11-21 07:57:50|||||||||1
1732175890000|2024-11-21 07:58:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|4
1732175900000|2024-11-21 07:58:20|||||||||1
1732175920000|2024-11-21 07:58:40|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|2
1732175930000|2024-11-21 07:58:50|||||||||36
1732175940000|2024-11-21 07:59:00|18.53|18.45|18.56|18.48|18.56|18.48|18.51|18.43|2
1732175960000|2024-11-21 07:59:20|18.53|18.45|18.53|18.45|18.56|18.48|18.53|18.45|1
1732175970000|2024-11-21 07:59:30|18.56|18.48|18.61|18.53|18.61|18.53|18.53|18.45|80
1732175990000|2024-11-21 07:59:50|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|1
1732176000000|2024-11-21 08:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|26
1732176010000|2024-11-21 08:00:10|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|10
1732176020000|2024-11-21 08:00:20|||||||||3
1732176030000|2024-11-21 08:00:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|17
1732176040000|2024-11-21 08:00:40|||||||||2
1732176050000|2024-11-21 08:00:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1732176060000|2024-11-21 08:01:00|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|40
1732176070000|2024-11-21 08:01:10|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|22
1732176080000|2024-11-21 08:01:20|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|42
1732176090000|2024-11-21 08:01:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|6
1732176100000|2024-11-21 08:01:40|||||||||2
1732176110000|2024-11-21 08:01:50|||||||||1
1732176120000|2024-11-21 08:02:00|18.52|18.44|18.52|18.44|18.56|18.48|18.52|18.44|19
1732176130000|2024-11-21 08:02:10|18.51|18.43|18.52|18.44|18.56|18.48|18.51|18.43|5
1732176140000|2024-11-21 08:02:20|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|1
1732176150000|2024-11-21 08:02:30|18.52|18.44|18.51|18.43|18.54|18.46|18.51|18.43|8
1732176160000|2024-11-21 08:02:40|||||||||1
1732176170000|2024-11-21 08:02:50|||||||||5
1732176180000|2024-11-21 08:03:00|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|109
1732176190000|2024-11-21 08:03:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|10
1732176200000|2024-11-21 08:03:20|||||||||1
1732176210000|2024-11-21 08:03:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|80
1732176220000|2024-11-21 08:03:40|||||||||6
1732176230000|2024-11-21 08:03:50|||||||||1
1732176240000|2024-11-21 08:04:00|||||||||3
1732176250000|2024-11-21 08:04:10|||||||||1
1732176260000|2024-11-21 08:04:20|||||||||1
1732176270000|2024-11-21 08:04:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|77
1732176280000|2024-11-21 08:04:40|||||||||1
1732176290000|2024-11-21 08:04:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|5
1732176300000|2024-11-21 08:05:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1732176310000|2024-11-21 08:05:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1732176320000|2024-11-21 08:05:20|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|33
1732176330000|2024-11-21 08:05:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|15
1732176340000|2024-11-21 08:05:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|11
1732176350000|2024-11-21 08:05:50|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|8
1732176360000|2024-11-21 08:06:00|||||||||2
1732176370000|2024-11-21 08:06:10|||||||||2
1732176380000|2024-11-21 08:06:20|||||||||2
1732176390000|2024-11-21 08:06:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|20
1732176400000|2024-11-21 08:06:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|17
1732176410000|2024-11-21 08:06:50|18.63|18.55|18.66|18.58|18.66|18.58|18.61|18.53|16
1732176420000|2024-11-21 08:07:00|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|8
1732176430000|2024-11-21 08:07:10|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|4
1732176440000|2024-11-21 08:07:20|18.63|18.55|18.66|18.58|18.66|18.58|18.61|18.53|4
1732176450000|2024-11-21 08:07:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|6
1732176460000|2024-11-21 08:07:40|||||||||1
1732176480000|2024-11-21 08:08:00|||||||||1
1732176490000|2024-11-21 08:08:10|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|20
1732176500000|2024-11-21 08:08:20|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|9
1732176510000|2024-11-21 08:08:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|6
1732176520000|2024-11-21 08:08:40|18.71|18.63|18.69|18.61|18.71|18.63|18.68|18.6|28
1732176530000|2024-11-21 08:08:50|18.71|18.63|18.71|18.63|18.71|18.63|18.66|18.58|9
1732176540000|2024-11-21 08:09:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|52
1732176550000|2024-11-21 08:09:10|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|60
1732176560000|2024-11-21 08:09:20|||||||||14
1732176580000|2024-11-21 08:09:40|||||||||3
1732176590000|2024-11-21 08:09:50|||||||||2
1732176600000|2024-11-21 08:10:00|||||||||19
1732176610000|2024-11-21 08:10:10|||||||||1
1732176620000|2024-11-21 08:10:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|5
1732176630000|2024-11-21 08:10:30|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|92
1732176640000|2024-11-21 08:10:40|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|1
1732176650000|2024-11-21 08:10:50|||||||||1
1732176660000|2024-11-21 08:11:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|86
1732176670000|2024-11-21 08:11:10|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|35
1732176680000|2024-11-21 08:11:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|1
1732176690000|2024-11-21 08:11:30|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|5
1732176700000|2024-11-21 08:11:40|18.66|18.58|18.61|18.53|18.66|18.58|18.59|18.51|0
1732176710000|2024-11-21 08:11:50|||||||||1
1732176720000|2024-11-21 08:12:00|||||||||1
1732176730000|2024-11-21 08:12:10|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|7
1732176740000|2024-11-21 08:12:20|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|5
1732176750000|2024-11-21 08:12:30|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|5
1732176760000|2024-11-21 08:12:40|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|6
1732176770000|2024-11-21 08:12:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|49
1732176780000|2024-11-21 08:13:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|17
1732176790000|2024-11-21 08:13:10|||||||||1
1732176800000|2024-11-21 08:13:20|18.68|18.6|18.66|18.58|18.71|18.63|18.66|18.58|36
1732176810000|2024-11-21 08:13:30|||||||||1
1732176820000|2024-11-21 08:13:40|||||||||1
1732176830000|2024-11-21 08:13:50|||||||||6
1732176840000|2024-11-21 08:14:00|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|8
1732176850000|2024-11-21 08:14:10|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|1
1732176870000|2024-11-21 08:14:30|||||||||1
1732176880000|2024-11-21 08:14:40|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|1
1732176890000|2024-11-21 08:14:50|||||||||1
1732176910000|2024-11-21 08:15:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|16
1732176920000|2024-11-21 08:15:20|||||||||1
1732176930000|2024-11-21 08:15:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|7
1732176940000|2024-11-21 08:15:40|18.63|18.55|18.64|18.56|18.66|18.58|18.61|18.53|8
1732176950000|2024-11-21 08:15:50|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|1
1732176960000|2024-11-21 08:16:00|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|1
1732176970000|2024-11-21 08:16:10|18.64|18.56|18.63|18.55|18.66|18.58|18.63|18.55|4
1732176980000|2024-11-21 08:16:20|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|1
1732177000000|2024-11-21 08:16:40|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|3
1732177010000|2024-11-21 08:16:50|18.63|18.55|18.64|18.56|18.66|18.58|18.63|18.55|1
1732177020000|2024-11-21 08:17:00|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|1
1732177030000|2024-11-21 08:17:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|7
1732177040000|2024-11-21 08:17:20|||||||||1
1732177050000|2024-11-21 08:17:30|18.73|18.65|18.71|18.63|18.76|18.68|18.71|18.63|11
1732177060000|2024-11-21 08:17:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|5
1732177070000|2024-11-21 08:17:50|||||||||1
1732177080000|2024-11-21 08:18:00|||||||||1
1732177100000|2024-11-21 08:18:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|9
1732177110000|2024-11-21 08:18:30|||||||||1
1732177130000|2024-11-21 08:18:50|||||||||1
1732177140000|2024-11-21 08:19:00|||||||||1
1732177150000|2024-11-21 08:19:10|||||||||1
1732177160000|2024-11-21 08:19:20|18.73|18.65|18.71|18.63|18.76|18.68|18.71|18.63|8
1732177170000|2024-11-21 08:19:30|18.73|18.65|18.76|18.68|18.76|18.68|18.71|18.63|1
1732177180000|2024-11-21 08:19:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|2
1732177200000|2024-11-21 08:20:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|11
1732177210000|2024-11-21 08:20:10|||||||||1
1732177220000|2024-11-21 08:20:20|||||||||10
1732177230000|2024-11-21 08:20:30|||||||||1
1732177240000|2024-11-21 08:20:40|||||||||1
1732177250000|2024-11-21 08:20:50|||||||||1
1732177260000|2024-11-21 08:21:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|65
1732177270000|2024-11-21 08:21:10|||||||||1
1732177280000|2024-11-21 08:21:20|||||||||1
1732177300000|2024-11-21 08:21:40|||||||||1
1732177310000|2024-11-21 08:21:50|||||||||1
1732177330000|2024-11-21 08:22:10|||||||||1
1732177340000|2024-11-21 08:22:20|||||||||1
1732177350000|2024-11-21 08:22:30|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|35
1732177360000|2024-11-21 08:22:40|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|20
1732177370000|2024-11-21 08:22:50|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|32
1732177380000|2024-11-21 08:23:00|||||||||1
1732177400000|2024-11-21 08:23:20|||||||||1
1732177410000|2024-11-21 08:23:30|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|8
1732177420000|2024-11-21 08:23:40|18.73|18.65|18.71|18.63|18.76|18.68|18.71|18.63|1
1732177430000|2024-11-21 08:23:50|||||||||3
1732177440000|2024-11-21 08:24:00|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|8
1732177450000|2024-11-21 08:24:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1732177460000|2024-11-21 08:24:20|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|15
1732177470000|2024-11-21 08:24:30|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|18
1732177480000|2024-11-21 08:24:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1732177490000|2024-11-21 08:24:50|18.73|18.65|18.81|18.73|18.81|18.73|18.73|18.65|13
1732177500000|2024-11-21 08:25:00|18.8|18.72|18.81|18.73|18.85|18.77|18.76|18.68|16
1732177510000|2024-11-21 08:25:10|18.8|18.72|18.81|18.73|18.81|18.73|18.76|18.68|21
1732177520000|2024-11-21 08:25:20|18.8|18.72|18.8|18.72|18.81|18.73|18.78|18.7|31
1732177530000|2024-11-21 08:25:30|||||||||1
1732177540000|2024-11-21 08:25:40|18.81|18.73|18.83|18.75|18.85|18.77|18.81|18.73|13
1732177550000|2024-11-21 08:25:50|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|3
1732177560000|2024-11-21 08:26:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|1
1732177570000|2024-11-21 08:26:10|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|1
1732177590000|2024-11-21 08:26:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|6
1732177600000|2024-11-21 08:26:40|||||||||1
1732177610000|2024-11-21 08:26:50|18.83|18.75|18.85|18.77|18.86|18.78|18.83|18.75|111
1732177630000|2024-11-21 08:27:10|||||||||1
1732177640000|2024-11-21 08:27:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|6
1732177660000|2024-11-21 08:27:40|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|16
1732177670000|2024-11-21 08:27:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|5
1732177680000|2024-11-21 08:28:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|1
1732177690000|2024-11-21 08:28:10|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|1
1732177700000|2024-11-21 08:28:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1732177720000|2024-11-21 08:28:40|||||||||1
1732177730000|2024-11-21 08:28:50|||||||||1
1732177740000|2024-11-21 08:29:00|||||||||1
1732177760000|2024-11-21 08:29:20|||||||||1
1732177770000|2024-11-21 08:29:30|||||||||1
1732177790000|2024-11-21 08:29:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|52
1732177800000|2024-11-21 08:30:00|18.85|18.77|18.86|18.78|18.86|18.78|18.81|18.73|19
1732177810000|2024-11-21 08:30:10|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1732177820000|2024-11-21 08:30:20|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|1
1732177830000|2024-11-21 08:30:30|||||||||1
1732177840000|2024-11-21 08:30:40|||||||||1
1732177850000|2024-11-21 08:30:50|||||||||1
1732177860000|2024-11-21 08:31:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|20
1732177870000|2024-11-21 08:31:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|5
1732177880000|2024-11-21 08:31:20|18.8|18.72|18.81|18.73|18.81|18.73|18.76|18.68|12
1732177890000|2024-11-21 08:31:30|||||||||1
1732177900000|2024-11-21 08:31:40|||||||||1
1732177910000|2024-11-21 08:31:50|||||||||2
1732177920000|2024-11-21 08:32:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|4
1732177930000|2024-11-21 08:32:10|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|2
1732177940000|2024-11-21 08:32:20|18.86|18.78|18.9|18.82|18.9|18.82|18.85|18.77|74
1732177950000|2024-11-21 08:32:30|18.86|18.78|18.88|18.8|18.9|18.82|18.86|18.78|38
1732177960000|2024-11-21 08:32:40|18.86|18.78|18.85|18.77|18.88|18.8|18.85|18.77|1
1732177970000|2024-11-21 08:32:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|2
1732177980000|2024-11-21 08:33:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|1
1732177990000|2024-11-21 08:33:10|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|9
1732178000000|2024-11-21 08:33:20|||||||||1
1732178010000|2024-11-21 08:33:30|||||||||1
1732178020000|2024-11-21 08:33:40|||||||||2
1732178030000|2024-11-21 08:33:50|||||||||3
1732178040000|2024-11-21 08:34:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|79
1732178050000|2024-11-21 08:34:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|3
1732178060000|2024-11-21 08:34:20|||||||||1
1732178080000|2024-11-21 08:34:40|||||||||1
1732178090000|2024-11-21 08:34:50|||||||||56
1732178100000|2024-11-21 08:35:00|||||||||1
1732178120000|2024-11-21 08:35:20|||||||||1
1732178130000|2024-11-21 08:35:30|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|243
1732178140000|2024-11-21 08:35:40|||||||||20
1732178150000|2024-11-21 08:35:50|||||||||9
1732178160000|2024-11-21 08:36:00|||||||||59
1732178170000|2024-11-21 08:36:10|||||||||58
1732178180000|2024-11-21 08:36:20|||||||||1
1732178190000|2024-11-21 08:36:30|||||||||1
1732178210000|2024-11-21 08:36:50|||||||||1
1732178220000|2024-11-21 08:37:00|||||||||1
1732178230000|2024-11-21 08:37:10|||||||||1
1732178240000|2024-11-21 08:37:20|||||||||119
1732178250000|2024-11-21 08:37:30|||||||||36
1732178260000|2024-11-21 08:37:40|||||||||51
1732178270000|2024-11-21 08:37:50|||||||||3
1732178280000|2024-11-21 08:38:00|||||||||1
1732178290000|2024-11-21 08:38:10|||||||||1
1732178310000|2024-11-21 08:38:30|||||||||1
1732178320000|2024-11-21 08:38:40|||||||||26
1732178330000|2024-11-21 08:38:50|||||||||1
1732178350000|2024-11-21 08:39:10|||||||||1
1732178360000|2024-11-21 08:39:20|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|20
1732178380000|2024-11-21 08:39:40|||||||||1
1732178390000|2024-11-21 08:39:50|||||||||1
1732178410000|2024-11-21 08:40:10|||||||||1
1732178420000|2024-11-21 08:40:20|||||||||1
1732178440000|2024-11-21 08:40:40|||||||||1
1732178450000|2024-11-21 08:40:50|||||||||2
1732178460000|2024-11-21 08:41:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|10
1732178470000|2024-11-21 08:41:10|||||||||7
1732178480000|2024-11-21 08:41:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|9
1732178490000|2024-11-21 08:41:30|||||||||2
1732178500000|2024-11-21 08:41:40|||||||||1
1732178510000|2024-11-21 08:41:50|||||||||1
1732178520000|2024-11-21 08:42:00|||||||||1
1732178540000|2024-11-21 08:42:20|||||||||1
1732178550000|2024-11-21 08:42:30|||||||||1
1732178570000|2024-11-21 08:42:50|||||||||1
1732178580000|2024-11-21 08:43:00|||||||||1
1732178590000|2024-11-21 08:43:10|||||||||1
1732178600000|2024-11-21 08:43:20|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|4
1732178610000|2024-11-21 08:43:30|||||||||1
1732178620000|2024-11-21 08:43:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|5
1732178630000|2024-11-21 08:43:50|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|7
1732178640000|2024-11-21 08:44:00|||||||||1
1732178650000|2024-11-21 08:44:10|||||||||1
1732178670000|2024-11-21 08:44:30|||||||||1
1732178680000|2024-11-21 08:44:40|||||||||4
1732178690000|2024-11-21 08:44:50|||||||||1
1732178700000|2024-11-21 08:45:00|18.78|18.7|18.81|18.73|18.81|18.73|18.76|18.68|17
1732178710000|2024-11-21 08:45:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|1
1732178720000|2024-11-21 08:45:20|||||||||1
1732178740000|2024-11-21 08:45:40|||||||||1
1732178750000|2024-11-21 08:45:50|||||||||1
1732178770000|2024-11-21 08:46:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|26
1732178780000|2024-11-21 08:46:20|||||||||1
1732178800000|2024-11-21 08:46:40|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|22
1732178810000|2024-11-21 08:46:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|1
1732178820000|2024-11-21 08:47:00|||||||||1
1732178840000|2024-11-21 08:47:20|||||||||1
1732178850000|2024-11-21 08:47:30|||||||||1
1732178870000|2024-11-21 08:47:50|||||||||1
1732178880000|2024-11-21 08:48:00|||||||||2
1732178890000|2024-11-21 08:48:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|13
1732178900000|2024-11-21 08:48:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|8
1732178910000|2024-11-21 08:48:30|||||||||2
1732178930000|2024-11-21 08:48:50|||||||||1
1732178940000|2024-11-21 08:49:00|||||||||1
1732178950000|2024-11-21 08:49:10|||||||||1
1732178960000|2024-11-21 08:49:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|16
1732178970000|2024-11-21 08:49:30|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|4
1732178980000|2024-11-21 08:49:40|18.69|18.61|18.67|18.59|18.71|18.63|18.67|18.59|1
1732178990000|2024-11-21 08:49:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|5
1732179000000|2024-11-21 08:50:00|18.69|18.61|18.69|18.61|18.71|18.63|18.67|18.59|4
1732179010000|2024-11-21 08:50:10|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|2
1732179020000|2024-11-21 08:50:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1732179030000|2024-11-21 08:50:30|||||||||1
1732179040000|2024-11-21 08:50:40|||||||||1
1732179050000|2024-11-21 08:50:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1732179060000|2024-11-21 08:51:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|17
1732179070000|2024-11-21 08:51:10|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|42
1732179080000|2024-11-21 08:51:20|||||||||1
1732179090000|2024-11-21 08:51:30|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|7
1732179100000|2024-11-21 08:51:40|||||||||1
1732179110000|2024-11-21 08:51:50|||||||||1
1732179120000|2024-11-21 08:52:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1732179130000|2024-11-21 08:52:10|||||||||1
1732179140000|2024-11-21 08:52:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1732179150000|2024-11-21 08:52:30|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|7
1732179160000|2024-11-21 08:52:40|||||||||2
1732179170000|2024-11-21 08:52:50|18.67|18.59|18.67|18.59|18.71|18.63|18.67|18.59|19
1732179180000|2024-11-21 08:53:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|1
1732179200000|2024-11-21 08:53:20|||||||||1
1732179210000|2024-11-21 08:53:30|||||||||1
1732179230000|2024-11-21 08:53:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|11
1732179240000|2024-11-21 08:54:00|||||||||7
1732179260000|2024-11-21 08:54:20|||||||||1
1732179270000|2024-11-21 08:54:30|||||||||1
1732179290000|2024-11-21 08:54:50|||||||||1
1732179300000|2024-11-21 08:55:00|||||||||1
1732179310000|2024-11-21 08:55:10|||||||||1
1732179330000|2024-11-21 08:55:30|||||||||1
1732179340000|2024-11-21 08:55:40|||||||||1
1732179350000|2024-11-21 08:55:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|20
1732179360000|2024-11-21 08:56:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1732179370000|2024-11-21 08:56:10|||||||||1
1732179390000|2024-11-21 08:56:30|||||||||1
1732179400000|2024-11-21 08:56:40|||||||||1
1732179410000|2024-11-21 08:56:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|6
1732179430000|2024-11-21 08:57:10|||||||||1
1732179440000|2024-11-21 08:57:20|||||||||8
1732179460000|2024-11-21 08:57:40|||||||||1
1732179470000|2024-11-21 08:57:50|||||||||1
1732179490000|2024-11-21 08:58:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|15
1732179500000|2024-11-21 08:58:20|||||||||1
1732179520000|2024-11-21 08:58:40|||||||||1
1732179530000|2024-11-21 08:58:50|||||||||1
1732179540000|2024-11-21 08:59:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|74
1732179560000|2024-11-21 08:59:20|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|43
1732179570000|2024-11-21 08:59:30|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|2
1732179580000|2024-11-21 08:59:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1732179590000|2024-11-21 08:59:50|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|1
1732179600000|2024-11-21 09:00:00|18.64|18.56|18.66|18.58|18.66|18.58|18.62|18.54|2
1732179610000|2024-11-21 09:00:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1732179620000|2024-11-21 09:00:20|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|1
1732179630000|2024-11-21 09:00:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|18
1732179640000|2024-11-21 09:00:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1732179650000|2024-11-21 09:00:50|||||||||1
1732179660000|2024-11-21 09:01:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1732179670000|2024-11-21 09:01:10|||||||||1
1732179680000|2024-11-21 09:01:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|23
1732179690000|2024-11-21 09:01:30|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|1
1732179700000|2024-11-21 09:01:40|||||||||1
1732179710000|2024-11-21 09:01:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732179720000|2024-11-21 09:02:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|19
1732179730000|2024-11-21 09:02:10|||||||||1
1732179750000|2024-11-21 09:02:30|18.66|18.58|18.66|18.58|18.67|18.59|18.64|18.56|23
1732179760000|2024-11-21 09:02:40|||||||||1
1732179770000|2024-11-21 09:02:50|||||||||1
1732179790000|2024-11-21 09:03:10|||||||||1
1732179800000|2024-11-21 09:03:20|||||||||1
1732179810000|2024-11-21 09:03:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|1
1732179820000|2024-11-21 09:03:40|||||||||1
1732179830000|2024-11-21 09:03:50|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|1
1732179840000|2024-11-21 09:04:00|18.67|18.59|18.71|18.63|18.71|18.63|18.66|18.58|20
1732179850000|2024-11-21 09:04:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|5
1732179860000|2024-11-21 09:04:20|||||||||1
1732179880000|2024-11-21 09:04:40|||||||||2
1732179890000|2024-11-21 09:04:50|||||||||1
1732179900000|2024-11-21 09:05:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|1
1732179910000|2024-11-21 09:05:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|18
1732179920000|2024-11-21 09:05:20|||||||||1
1732179930000|2024-11-21 09:05:30|||||||||1
1732179950000|2024-11-21 09:05:50|||||||||1
1732179960000|2024-11-21 09:06:00|||||||||1
1732179980000|2024-11-21 09:06:20|||||||||1
1732179990000|2024-11-21 09:06:30|18.64|18.56|18.66|18.58|18.67|18.59|18.64|18.56|17
1732180000000|2024-11-21 09:06:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1732180010000|2024-11-21 09:06:50|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|8
1732180020000|2024-11-21 09:07:00|18.67|18.59|18.67|18.59|18.67|18.59|18.62|18.54|5
1732180030000|2024-11-21 09:07:10|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|1
1732180040000|2024-11-21 09:07:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1732180050000|2024-11-21 09:07:30|||||||||1
1732180060000|2024-11-21 09:07:40|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|3
1732180080000|2024-11-21 09:08:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1732180090000|2024-11-21 09:08:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|11
1732180110000|2024-11-21 09:08:30|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|10
1732180120000|2024-11-21 09:08:40|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|1
1732180130000|2024-11-21 09:08:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|2
1732180140000|2024-11-21 09:09:00|18.74|18.66|18.72|18.64|18.76|18.68|18.72|18.64|9
1732180150000|2024-11-21 09:09:10|||||||||1
1732180160000|2024-11-21 09:09:20|||||||||1
1732180180000|2024-11-21 09:09:40|||||||||1
1732180190000|2024-11-21 09:09:50|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|12
1732180200000|2024-11-21 09:10:00|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|21
1732180210000|2024-11-21 09:10:10|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|15
1732180220000|2024-11-21 09:10:20|||||||||1
1732180240000|2024-11-21 09:10:40|||||||||1
1732180250000|2024-11-21 09:10:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|4
1732180260000|2024-11-21 09:11:00|||||||||1
1732180280000|2024-11-21 09:11:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|10
1732180290000|2024-11-21 09:11:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|48
1732180310000|2024-11-21 09:11:50|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|27
1732180320000|2024-11-21 09:12:00|||||||||25
1732180330000|2024-11-21 09:12:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1732180340000|2024-11-21 09:12:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|13
1732180350000|2024-11-21 09:12:30|||||||||1
1732180370000|2024-11-21 09:12:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|8
1732180380000|2024-11-21 09:13:00|||||||||1
1732180390000|2024-11-21 09:13:10|||||||||1
1732180410000|2024-11-21 09:13:30|||||||||1
1732180420000|2024-11-21 09:13:40|||||||||1
1732180440000|2024-11-21 09:14:00|18.72|18.64|18.72|18.64|18.72|18.64|18.67|18.59|46
1732180450000|2024-11-21 09:14:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1732180460000|2024-11-21 09:14:20|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|1
1732180470000|2024-11-21 09:14:30|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|1
1732180480000|2024-11-21 09:14:40|||||||||1
1732180490000|2024-11-21 09:14:50|||||||||1
1732180510000|2024-11-21 09:15:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1732180520000|2024-11-21 09:15:20|18.63|18.55|18.63|18.55|18.67|18.59|18.63|18.55|39
1732180530000|2024-11-21 09:15:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|35
1732180540000|2024-11-21 09:15:40|||||||||1
1732180550000|2024-11-21 09:15:50|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|11
1732180570000|2024-11-21 09:16:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1732180580000|2024-11-21 09:16:20|18.67|18.59|18.77|18.69|18.77|18.69|18.67|18.59|20
1732180590000|2024-11-21 09:16:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|16
1732180600000|2024-11-21 09:16:40|||||||||1
1732180610000|2024-11-21 09:16:50|||||||||1
1732180620000|2024-11-21 09:17:00|||||||||1
1732180640000|2024-11-21 09:17:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|15
1732180650000|2024-11-21 09:17:30|||||||||1
1732180670000|2024-11-21 09:17:50|||||||||1
1732180680000|2024-11-21 09:18:00|||||||||1
1732180690000|2024-11-21 09:18:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1732180700000|2024-11-21 09:18:20|||||||||1
1732180710000|2024-11-21 09:18:30|||||||||1
1732180730000|2024-11-21 09:18:50|||||||||4
1732180740000|2024-11-21 09:19:00|||||||||3
1732180750000|2024-11-21 09:19:10|||||||||4
1732180770000|2024-11-21 09:19:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|58
1732180780000|2024-11-21 09:19:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|7
1732180800000|2024-11-21 09:20:00|||||||||1
1732180810000|2024-11-21 09:20:10|||||||||1
1732180820000|2024-11-21 09:20:20|18.74|18.66|18.74|18.66|18.77|18.69|18.74|18.66|8
1732180830000|2024-11-21 09:20:30|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|1
1732180840000|2024-11-21 09:20:40|||||||||1
1732180850000|2024-11-21 09:20:50|||||||||1
1732180860000|2024-11-21 09:21:00|||||||||40
1732180870000|2024-11-21 09:21:10|||||||||1
1732180880000|2024-11-21 09:21:20|||||||||1
1732180890000|2024-11-21 09:21:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|30
1732180900000|2024-11-21 09:21:40|||||||||1
1732180910000|2024-11-21 09:21:50|||||||||1
1732180920000|2024-11-21 09:22:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1732180930000|2024-11-21 09:22:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|4
1732180940000|2024-11-21 09:22:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|1
1732180960000|2024-11-21 09:22:40|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|1
1732180970000|2024-11-21 09:22:50|||||||||41
1732180980000|2024-11-21 09:23:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1732180990000|2024-11-21 09:23:10|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|0
1732181040000|2024-11-21 09:24:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|210
1732181050000|2024-11-21 09:24:10|||||||||1
1732181060000|2024-11-21 09:24:20|18.84|18.76|18.86|18.78|18.86|18.78|18.82|18.74|6
1732181070000|2024-11-21 09:24:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1732181080000|2024-11-21 09:24:40|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|119
1732181090000|2024-11-21 09:24:50|18.84|18.76|18.87|18.79|18.87|18.79|18.84|18.76|19
1732181100000|2024-11-21 09:25:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|2
1732181110000|2024-11-21 09:25:10|18.84|18.76|18.82|18.74|18.86|18.78|18.82|18.74|0
1732181130000|2024-11-21 09:25:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1732181140000|2024-11-21 09:25:40|18.81|18.73|18.77|18.69|18.82|18.74|18.77|18.69|74
1732181150000|2024-11-21 09:25:50|18.82|18.74|18.82|18.74|18.82|18.74|18.79|18.71|6
1732181170000|2024-11-21 09:26:10|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|16
1732181210000|2024-11-21 09:26:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|82
1732181220000|2024-11-21 09:27:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|17
1732181230000|2024-11-21 09:27:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1732181240000|2024-11-21 09:27:20|18.94|18.86|18.94|18.86|18.96|18.88|18.91|18.83|5
1732181250000|2024-11-21 09:27:30|18.91|18.83|18.92|18.84|18.96|18.88|18.91|18.83|8
1732181260000|2024-11-21 09:27:40|18.91|18.83|18.96|18.88|18.96|18.88|18.91|18.83|0
1732181270000|2024-11-21 09:27:50|||||||||1
1732181280000|2024-11-21 09:28:00|||||||||28
1732181290000|2024-11-21 09:28:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|100
1732181300000|2024-11-21 09:28:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|21
1732181330000|2024-11-21 09:28:50|||||||||5
1732181350000|2024-11-21 09:29:10|||||||||13
1732181370000|2024-11-21 09:29:30|||||||||2
1732181390000|2024-11-21 09:29:50|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|10
1732181400000|2024-11-21 09:30:00|||||||||2
1732181410000|2024-11-21 09:30:10|18.99|18.91|18.96|18.88|19.01|18.93|18.96|18.88|21
1732181470000|2024-11-21 09:31:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|179
1732181480000|2024-11-21 09:31:20|18.92|18.84|18.96|18.88|18.96|18.88|18.91|18.83|11
1732181500000|2024-11-21 09:31:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|119
1732181520000|2024-11-21 09:32:00|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|10
1732181530000|2024-11-21 09:32:10|18.87|18.79|18.87|18.79|18.91|18.83|18.87|18.79|15
1732181540000|2024-11-21 09:32:20|18.89|18.81|18.91|18.83|18.91|18.83|18.87|18.79|57
1732181570000|2024-11-21 09:32:50|||||||||1
1732181580000|2024-11-21 09:33:00|18.96|18.88|18.96|18.88|18.96|18.88|18.91|18.83|4
1732181620000|2024-11-21 09:33:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|2
1732181710000|2024-11-21 09:35:10|||||||||1
1732181730000|2024-11-21 09:35:30|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|15
1732181740000|2024-11-21 09:35:40|||||||||20
1732181760000|2024-11-21 09:36:00|||||||||2
1732181770000|2024-11-21 09:36:10|||||||||1
1732181780000|2024-11-21 09:36:20|||||||||1
1732181790000|2024-11-21 09:36:30|||||||||1
1732181800000|2024-11-21 09:36:40|||||||||1
1732181810000|2024-11-21 09:36:50|||||||||1
1732181820000|2024-11-21 09:37:00|||||||||2
1732181830000|2024-11-21 09:37:10|||||||||2
1732181850000|2024-11-21 09:37:30|||||||||1
1732181860000|2024-11-21 09:37:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|13
1732181870000|2024-11-21 09:37:50|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|44
1732181880000|2024-11-21 09:38:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|13
1732181910000|2024-11-21 09:38:30|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|29
1732181920000|2024-11-21 09:38:40|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|1
1732181980000|2024-11-21 09:39:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1732182020000|2024-11-21 09:40:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|35
1732182050000|2024-11-21 09:40:50|||||||||1
1732182060000|2024-11-21 09:41:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|14
1732182120000|2024-11-21 09:42:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|168
1732182140000|2024-11-21 09:42:20|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|58
1732182150000|2024-11-21 09:42:30|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1732182160000|2024-11-21 09:42:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|13
1732182170000|2024-11-21 09:42:50|18.79|18.71|18.77|18.69|18.81|18.73|18.77|18.69|22
1732182180000|2024-11-21 09:43:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|73
1732182190000|2024-11-21 09:43:10|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1732182200000|2024-11-21 09:43:20|||||||||3
1732182220000|2024-11-21 09:43:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1732182230000|2024-11-21 09:43:50|18.81|18.73|18.77|18.69|18.81|18.73|18.77|18.69|85
1732182270000|2024-11-21 09:44:30|||||||||2
1732182320000|2024-11-21 09:45:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|5
1732182340000|2024-11-21 09:45:40|18.69|18.61|18.67|18.59|18.72|18.64|18.67|18.59|7
1732182350000|2024-11-21 09:45:50|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|2
1732182360000|2024-11-21 09:46:00|18.69|18.61|18.71|18.63|18.72|18.64|18.69|18.61|5
1732182370000|2024-11-21 09:46:10|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|0
1732182380000|2024-11-21 09:46:20|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|10
1732182400000|2024-11-21 09:46:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|33
1732182420000|2024-11-21 09:47:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|4
1732182430000|2024-11-21 09:47:10|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|1
1732182440000|2024-11-21 09:47:20|18.66|18.58|18.66|18.58|18.66|18.58|18.62|18.54|0
1732182460000|2024-11-21 09:47:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1732182510000|2024-11-21 09:48:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|12
1732182520000|2024-11-21 09:48:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|4
1732182540000|2024-11-21 09:49:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|5
1732182580000|2024-11-21 09:49:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1732182660000|2024-11-21 09:51:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1732182670000|2024-11-21 09:51:10|||||||||3
1732182700000|2024-11-21 09:51:40|||||||||1
1732182770000|2024-11-21 09:52:50|||||||||2
1732182780000|2024-11-21 09:53:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|11
1732182800000|2024-11-21 09:53:20|18.72|18.64|18.72|18.64|18.76|18.68|18.72|18.64|45
1732182910000|2024-11-21 09:55:10|||||||||3
1732182940000|2024-11-21 09:55:40|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|55
1732182950000|2024-11-21 09:55:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|3
1732182960000|2024-11-21 09:56:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|10
1732182980000|2024-11-21 09:56:20|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|17
1732182990000|2024-11-21 09:56:30|||||||||26
1732183050000|2024-11-21 09:57:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1732183090000|2024-11-21 09:58:10|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|31
1732183100000|2024-11-21 09:58:20|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|0
1732183110000|2024-11-21 09:58:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1732183120000|2024-11-21 09:58:40|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|1
1732183140000|2024-11-21 09:59:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1732183150000|2024-11-21 09:59:10|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|30
1732183160000|2024-11-21 09:59:20|18.64|18.56|18.66|18.58|18.66|18.58|18.62|18.54|12
1732183190000|2024-11-21 09:59:50|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1732183230000|2024-11-21 10:00:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|2
1732183260000|2024-11-21 10:01:00|||||||||4
1732183270000|2024-11-21 10:01:10|||||||||20
1732183290000|2024-11-21 10:01:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|2
1732183320000|2024-11-21 10:02:00|18.74|18.66|18.74|18.66|18.76|18.68|18.71|18.63|39
1732183330000|2024-11-21 10:02:10|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|1
1732183410000|2024-11-21 10:03:30|||||||||3
1732183450000|2024-11-21 10:04:10|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|11
1732183460000|2024-11-21 10:04:20|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1732183470000|2024-11-21 10:04:30|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|12
1732183490000|2024-11-21 10:04:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1732183500000|2024-11-21 10:05:00|18.69|18.61|18.67|18.59|18.71|18.63|18.67|18.59|2
1732183510000|2024-11-21 10:05:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732183530000|2024-11-21 10:05:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|36
1732183540000|2024-11-21 10:05:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|3
1732183550000|2024-11-21 10:05:50|18.64|18.56|18.62|18.54|18.66|18.58|18.62|18.54|9
1732183570000|2024-11-21 10:06:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|29
1732183610000|2024-11-21 10:06:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|12
1732183620000|2024-11-21 10:07:00|18.64|18.56|18.66|18.58|18.66|18.58|18.62|18.54|19
1732183630000|2024-11-21 10:07:10|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|4
1732183640000|2024-11-21 10:07:20|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|3
1732183650000|2024-11-21 10:07:30|||||||||1
1732183680000|2024-11-21 10:08:00|||||||||3
1732183710000|2024-11-21 10:08:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1732183720000|2024-11-21 10:08:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|25
1732183730000|2024-11-21 10:08:50|18.64|18.56|18.66|18.58|18.66|18.58|18.62|18.54|0
1732183740000|2024-11-21 10:09:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|14
1732183800000|2024-11-21 10:10:00|||||||||2
1732183810000|2024-11-21 10:10:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|127
1732183820000|2024-11-21 10:10:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1732183830000|2024-11-21 10:10:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|16
1732183840000|2024-11-21 10:10:40|18.67|18.59|18.66|18.58|18.69|18.61|18.66|18.58|5
1732183850000|2024-11-21 10:10:50|18.67|18.59|18.69|18.61|18.69|18.61|18.66|18.58|0
1732183860000|2024-11-21 10:11:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732183870000|2024-11-21 10:11:10|18.69|18.61|18.66|18.58|18.71|18.63|18.66|18.58|1
1732183880000|2024-11-21 10:11:20|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|0
1732183900000|2024-11-21 10:11:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|12
1732183910000|2024-11-21 10:11:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|10
1732183920000|2024-11-21 10:12:00|18.67|18.59|18.66|18.58|18.69|18.61|18.66|18.58|3
1732183930000|2024-11-21 10:12:10|18.69|18.61|18.71|18.63|18.71|18.63|18.67|18.59|1
1732183990000|2024-11-21 10:13:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|15
1732184000000|2024-11-21 10:13:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732184010000|2024-11-21 10:13:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1732184020000|2024-11-21 10:13:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1732184140000|2024-11-21 10:15:40|||||||||2
1732184160000|2024-11-21 10:16:00|||||||||8
1732184180000|2024-11-21 10:16:20|||||||||14
1732184280000|2024-11-21 10:18:00|||||||||3
1732184310000|2024-11-21 10:18:30|||||||||2
1732184340000|2024-11-21 10:19:00|||||||||2
1732184360000|2024-11-21 10:19:20|||||||||3
1732184370000|2024-11-21 10:19:30|||||||||8
1732184470000|2024-11-21 10:21:10|18.76|18.68|18.76|18.68|18.76|18.68|18.71|18.63|24
1732184490000|2024-11-21 10:21:30|||||||||1
1732184500000|2024-11-21 10:21:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|115
1732184570000|2024-11-21 10:22:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|10
1732184580000|2024-11-21 10:23:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1732184590000|2024-11-21 10:23:10|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1732184600000|2024-11-21 10:23:20|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|8
1732184750000|2024-11-21 10:25:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|15
1732184820000|2024-11-21 10:27:00|||||||||2
1732184880000|2024-11-21 10:28:00|||||||||1
1732184890000|2024-11-21 10:28:10|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|12
1732184930000|2024-11-21 10:28:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|32
1732185000000|2024-11-21 10:30:00|18.76|18.68|18.71|18.63|18.76|18.68|18.71|18.63|33
1732185050000|2024-11-21 10:30:50|||||||||27
1732185070000|2024-11-21 10:31:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|3
1732185080000|2024-11-21 10:31:20|||||||||3
1732185090000|2024-11-21 10:31:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|66
1732185100000|2024-11-21 10:31:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|10
1732185110000|2024-11-21 10:31:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|8
1732185120000|2024-11-21 10:32:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|12
1732185130000|2024-11-21 10:32:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1732185150000|2024-11-21 10:32:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|25
1732185160000|2024-11-21 10:32:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1732185170000|2024-11-21 10:32:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|1
1732185180000|2024-11-21 10:33:00|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|13
1732185310000|2024-11-21 10:35:10|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|44
1732185330000|2024-11-21 10:35:30|||||||||1
1732185340000|2024-11-21 10:35:40|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|29
1732185350000|2024-11-21 10:35:50|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1732185360000|2024-11-21 10:36:00|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|1
1732185370000|2024-11-21 10:36:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1732185550000|2024-11-21 10:39:10|||||||||1
1732185620000|2024-11-21 10:40:20|||||||||3
1732185690000|2024-11-21 10:41:30|||||||||14
1732185750000|2024-11-21 10:42:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|29
1732185760000|2024-11-21 10:42:40|||||||||55
1732185840000|2024-11-21 10:44:00|||||||||1
1732185870000|2024-11-21 10:44:30|||||||||2
1732185880000|2024-11-21 10:44:40|||||||||1
1732185890000|2024-11-21 10:44:50|||||||||2
1732185940000|2024-11-21 10:45:40|||||||||1
1732185960000|2024-11-21 10:46:00|||||||||2
1732185970000|2024-11-21 10:46:10|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|20
1732186050000|2024-11-21 10:47:30|||||||||2
1732186090000|2024-11-21 10:48:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|58
1732186100000|2024-11-21 10:48:20|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|28
1732186120000|2024-11-21 10:48:40|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1732186180000|2024-11-21 10:49:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|40
1732186240000|2024-11-21 10:50:40|||||||||14
1732186250000|2024-11-21 10:50:50|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|1
1732186260000|2024-11-21 10:51:00|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|0
1732186270000|2024-11-21 10:51:10|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|14
1732186300000|2024-11-21 10:51:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1732186310000|2024-11-21 10:51:50|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|0
1732186350000|2024-11-21 10:52:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|21
1732186360000|2024-11-21 10:52:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732186380000|2024-11-21 10:53:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|3
1732186390000|2024-11-21 10:53:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|1
1732186440000|2024-11-21 10:54:00|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|20
1732186450000|2024-11-21 10:54:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1732186470000|2024-11-21 10:54:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732186490000|2024-11-21 10:54:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1732186500000|2024-11-21 10:55:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|2
1732186520000|2024-11-21 10:55:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1732186550000|2024-11-21 10:55:50|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|5
1732186560000|2024-11-21 10:56:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1732186580000|2024-11-21 10:56:20|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1732186590000|2024-11-21 10:56:30|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|3
1732186600000|2024-11-21 10:56:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|4
1732186610000|2024-11-21 10:56:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|257
1732186620000|2024-11-21 10:57:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1732186680000|2024-11-21 10:58:00|||||||||11
1732186700000|2024-11-21 10:58:20|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1732186710000|2024-11-21 10:58:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|82
1732186720000|2024-11-21 10:58:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1732186730000|2024-11-21 10:58:50|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|8
1732186750000|2024-11-21 10:59:10|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|4
1732186780000|2024-11-21 10:59:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|11
1732186790000|2024-11-21 10:59:50|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|2
1732186800000|2024-11-21 11:00:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|14
1732186830000|2024-11-21 11:00:30|||||||||1
1732186860000|2024-11-21 11:01:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|48
1732186870000|2024-11-21 11:01:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|21
1732186890000|2024-11-21 11:01:30|18.52|18.44|18.52|18.44|18.52|18.44|18.47|18.39|12
1732186900000|2024-11-21 11:01:40|||||||||31
1732187010000|2024-11-21 11:03:30|||||||||2
1732187050000|2024-11-21 11:04:10|||||||||1
1732187070000|2024-11-21 11:04:30|||||||||1
1732187090000|2024-11-21 11:04:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|62
1732187100000|2024-11-21 11:05:00|18.54|18.46|18.52|18.44|18.56|18.48|18.52|18.44|27
1732187120000|2024-11-21 11:05:20|18.56|18.48|18.54|18.46|18.57|18.49|18.54|18.46|49
1732187130000|2024-11-21 11:05:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1732187160000|2024-11-21 11:06:00|||||||||3
1732187240000|2024-11-21 11:07:20|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|6
1732187250000|2024-11-21 11:07:30|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1732187360000|2024-11-21 11:09:20|||||||||1
1732187380000|2024-11-21 11:09:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1732187390000|2024-11-21 11:09:50|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|36
1732187450000|2024-11-21 11:10:50|||||||||1
1732187470000|2024-11-21 11:11:10|18.52|18.44|18.52|18.44|18.52|18.44|18.47|18.39|110
1732187500000|2024-11-21 11:11:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|13
1732187510000|2024-11-21 11:11:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1732187690000|2024-11-21 11:14:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|39
1732187740000|2024-11-21 11:15:40|||||||||3
1732187780000|2024-11-21 11:16:20|||||||||22
1732187810000|2024-11-21 11:16:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|37
1732187820000|2024-11-21 11:17:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|7
1732187910000|2024-11-21 11:18:30|||||||||1
1732187930000|2024-11-21 11:18:50|||||||||2
1732188080000|2024-11-21 11:21:20|||||||||2
1732188110000|2024-11-21 11:21:50|||||||||1
1732188120000|2024-11-21 11:22:00|18.42|18.34|18.47|18.39|18.47|18.39|18.42|18.34|24
1732188160000|2024-11-21 11:22:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|10
1732188180000|2024-11-21 11:23:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|9
1732188200000|2024-11-21 11:23:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|14
1732188210000|2024-11-21 11:23:30|||||||||10
1732188410000|2024-11-21 11:26:50|||||||||2
1732188420000|2024-11-21 11:27:00|||||||||1
1732188480000|2024-11-21 11:28:00|||||||||8
1732188500000|2024-11-21 11:28:20|||||||||25
1732188510000|2024-11-21 11:28:30|||||||||2
1732188530000|2024-11-21 11:28:50|||||||||2
1732188600000|2024-11-21 11:30:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|120
1732188610000|2024-11-21 11:30:10|||||||||16
1732188620000|2024-11-21 11:30:20|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|12
1732188660000|2024-11-21 11:31:00|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|10
1732188770000|2024-11-21 11:32:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|20
1732188780000|2024-11-21 11:33:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1732188800000|2024-11-21 11:33:20|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|4
1732188820000|2024-11-21 11:33:40|18.45|18.37|18.47|18.39|18.47|18.39|18.42|18.34|1
1732188830000|2024-11-21 11:33:50|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1732188840000|2024-11-21 11:34:00|18.45|18.37|18.45|18.37|18.47|18.39|18.42|18.34|0
1732188850000|2024-11-21 11:34:10|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|0
1732188860000|2024-11-21 11:34:20|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1732188960000|2024-11-21 11:36:00|||||||||3
1732188970000|2024-11-21 11:36:10|||||||||2
1732188990000|2024-11-21 11:36:30|||||||||11
1732189000000|2024-11-21 11:36:40|||||||||1
1732189020000|2024-11-21 11:37:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|32
1732189030000|2024-11-21 11:37:10|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|8
1732189050000|2024-11-21 11:37:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1732189070000|2024-11-21 11:37:50|||||||||1
1732189130000|2024-11-21 11:38:50|||||||||2
1732189140000|2024-11-21 11:39:00|||||||||1
1732189180000|2024-11-21 11:39:40|||||||||4
1732189190000|2024-11-21 11:39:50|||||||||20
1732189210000|2024-11-21 11:40:10|||||||||33
1732189250000|2024-11-21 11:40:50|||||||||1
1732189280000|2024-11-21 11:41:20|||||||||20
1732189290000|2024-11-21 11:41:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|30
1732189300000|2024-11-21 11:41:40|18.47|18.39|18.47|18.39|18.5|18.42|18.47|18.39|4
1732189310000|2024-11-21 11:41:50|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|2
1732189330000|2024-11-21 11:42:10|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|15
1732189370000|2024-11-21 11:42:50|||||||||1
1732189400000|2024-11-21 11:43:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1732189440000|2024-11-21 11:44:00|||||||||5
1732189470000|2024-11-21 11:44:30|||||||||1
1732189610000|2024-11-21 11:46:50|||||||||1
1732189620000|2024-11-21 11:47:00|||||||||1
1732189630000|2024-11-21 11:47:10|||||||||1
1732189640000|2024-11-21 11:47:20|||||||||2
1732189670000|2024-11-21 11:47:50|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|11
1732189690000|2024-11-21 11:48:10|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|4
1732189710000|2024-11-21 11:48:30|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1732189720000|2024-11-21 11:48:40|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|3
1732189740000|2024-11-21 11:49:00|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|4
1732189750000|2024-11-21 11:49:10|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|0
1732189780000|2024-11-21 11:49:40|||||||||80
1732189910000|2024-11-21 11:51:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|11
1732189950000|2024-11-21 11:52:30|||||||||5
1732189960000|2024-11-21 11:52:40|18.45|18.37|18.42|18.34|18.47|18.39|18.42|18.34|6
1732190000000|2024-11-21 11:53:20|||||||||1
1732190170000|2024-11-21 11:56:10|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|3
1732190200000|2024-11-21 11:56:40|||||||||2
1732190330000|2024-11-21 11:58:50|||||||||1
1732190380000|2024-11-21 11:59:40|||||||||2
1732190400000|2024-11-21 12:00:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|24
1732190440000|2024-11-21 12:00:40|||||||||2
1732190460000|2024-11-21 12:01:00|||||||||1
1732190540000|2024-11-21 12:02:20|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|15
1732190600000|2024-11-21 12:03:20|||||||||1
1732190640000|2024-11-21 12:04:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|36
1732190690000|2024-11-21 12:04:50|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|16
1732190780000|2024-11-21 12:06:20|||||||||3
1732190790000|2024-11-21 12:06:30|||||||||18
1732190810000|2024-11-21 12:06:50|||||||||7
1732191010000|2024-11-21 12:10:10|||||||||1
1732191040000|2024-11-21 12:10:40|||||||||8
1732191080000|2024-11-21 12:11:20|||||||||1
1732191120000|2024-11-21 12:12:00|||||||||1
1732191170000|2024-11-21 12:12:50|||||||||2
1732191240000|2024-11-21 12:14:00|||||||||1
1732191250000|2024-11-21 12:14:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|7
1732191300000|2024-11-21 12:15:00|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|2
1732191420000|2024-11-21 12:17:00|||||||||10
1732191450000|2024-11-21 12:17:30|||||||||7
1732191460000|2024-11-21 12:17:40|||||||||3
1732191470000|2024-11-21 12:17:50|||||||||1
1732191530000|2024-11-21 12:18:50|||||||||7
1732191620000|2024-11-21 12:20:20|||||||||1
1732191630000|2024-11-21 12:20:30|||||||||1
1732191690000|2024-11-21 12:21:30|||||||||3
1732191710000|2024-11-21 12:21:50|||||||||2
1732191870000|2024-11-21 12:24:30|||||||||1
1732191910000|2024-11-21 12:25:10|||||||||1
1732191960000|2024-11-21 12:26:00|||||||||3
1732191980000|2024-11-21 12:26:20|||||||||7
1732191990000|2024-11-21 12:26:30|||||||||10
1732192050000|2024-11-21 12:27:30|||||||||4
1732192090000|2024-11-21 12:28:10|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|54
1732192110000|2024-11-21 12:28:30|||||||||1
1732192190000|2024-11-21 12:29:50|||||||||2
1732192200000|2024-11-21 12:30:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1732192340000|2024-11-21 12:32:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|10
1732192390000|2024-11-21 12:33:10|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|3
1732192430000|2024-11-21 12:33:50|||||||||3
1732192490000|2024-11-21 12:34:50|||||||||1
1732192610000|2024-11-21 12:36:50|||||||||2
1732192640000|2024-11-21 12:37:20|||||||||3
1732192740000|2024-11-21 12:39:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|121
1732192750000|2024-11-21 12:39:10|||||||||20
1732192770000|2024-11-21 12:39:30|||||||||2
1732192780000|2024-11-21 12:39:40|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|3
1732192790000|2024-11-21 12:39:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1732192900000|2024-11-21 12:41:40|||||||||3
1732192940000|2024-11-21 12:42:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1732192950000|2024-11-21 12:42:30|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|100
1732193160000|2024-11-21 12:46:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|89
1732193200000|2024-11-21 12:46:40|||||||||1
1732193290000|2024-11-21 12:48:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|12
1732193340000|2024-11-21 12:49:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|5
1732193450000|2024-11-21 12:50:50|||||||||2
1732193570000|2024-11-21 12:52:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|31
1732193610000|2024-11-21 12:53:30|||||||||7
1732193640000|2024-11-21 12:54:00|||||||||6
1732193690000|2024-11-21 12:54:50|||||||||5
1732193700000|2024-11-21 12:55:00|||||||||75
1732193710000|2024-11-21 12:55:10|||||||||150
1732193760000|2024-11-21 12:56:00|18.42|18.34|18.42|18.34|18.47|18.39|18.42|18.34|39
1732193780000|2024-11-21 12:56:20|18.45|18.37|18.45|18.37|18.45|18.37|18.42|18.34|2
1732193790000|2024-11-21 12:56:30|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|0
1732193840000|2024-11-21 12:57:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1732193920000|2024-11-21 12:58:40|||||||||5
1732194010000|2024-11-21 13:00:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|7
1732194020000|2024-11-21 13:00:20|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|1
1732194030000|2024-11-21 13:00:30|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1732194100000|2024-11-21 13:01:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|3
1732194110000|2024-11-21 13:01:50|||||||||3
1732194120000|2024-11-21 13:02:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|6
1732194130000|2024-11-21 13:02:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1732194140000|2024-11-21 13:02:20|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|2
1732194160000|2024-11-21 13:02:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|2
1732194170000|2024-11-21 13:02:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1732194510000|2024-11-21 13:08:30|||||||||3
1732194570000|2024-11-21 13:09:30|||||||||2
1732194660000|2024-11-21 13:11:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|49
1732194680000|2024-11-21 13:11:20|||||||||16
1732194790000|2024-11-21 13:13:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|34
1732194800000|2024-11-21 13:13:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|25
1732194820000|2024-11-21 13:13:40|||||||||110
1732194830000|2024-11-21 13:13:50|||||||||1
1732194850000|2024-11-21 13:14:10|||||||||110
1732194880000|2024-11-21 13:14:40|||||||||1
1732194910000|2024-11-21 13:15:10|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|362
1732194920000|2024-11-21 13:15:20|||||||||2
1732194970000|2024-11-21 13:16:10|||||||||1
1732194990000|2024-11-21 13:16:30|||||||||1
1732195010000|2024-11-21 13:16:50|||||||||1
1732195040000|2024-11-21 13:17:20|||||||||1
1732195060000|2024-11-21 13:17:40|||||||||1
1732195080000|2024-11-21 13:18:00|||||||||140
1732195100000|2024-11-21 13:18:20|||||||||3
1732195110000|2024-11-21 13:18:30|||||||||1
1732195150000|2024-11-21 13:19:10|||||||||2
1732195160000|2024-11-21 13:19:20|||||||||1
1732195190000|2024-11-21 13:19:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1732195200000|2024-11-21 13:20:00|||||||||3
1732195230000|2024-11-21 13:20:30|||||||||2
1732195250000|2024-11-21 13:20:50|||||||||1
1732195260000|2024-11-21 13:21:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1732195300000|2024-11-21 13:21:40|||||||||1
1732195350000|2024-11-21 13:22:30|||||||||1
1732195400000|2024-11-21 13:23:20|||||||||1
1732195420000|2024-11-21 13:23:40|||||||||2
1732195430000|2024-11-21 13:23:50|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|8
1732195440000|2024-11-21 13:24:00|||||||||10
1732195450000|2024-11-21 13:24:10|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|3
1732195490000|2024-11-21 13:24:50|||||||||1
1732195500000|2024-11-21 13:25:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|5
1732195520000|2024-11-21 13:25:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1732195530000|2024-11-21 13:25:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|13
1732195540000|2024-11-21 13:25:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1732195550000|2024-11-21 13:25:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|11
1732195580000|2024-11-21 13:26:20|||||||||1
1732195590000|2024-11-21 13:26:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1732195630000|2024-11-21 13:27:10|||||||||1
1732195730000|2024-11-21 13:28:50|||||||||5
1732195750000|2024-11-21 13:29:10|||||||||2
1732195770000|2024-11-21 13:29:30|||||||||5
1732195810000|2024-11-21 13:30:10|||||||||2
1732195850000|2024-11-21 13:30:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732195860000|2024-11-21 13:31:00|||||||||2
1732195880000|2024-11-21 13:31:20|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|10
1732195890000|2024-11-21 13:31:30|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|7
1732195900000|2024-11-21 13:31:40|||||||||20
1732195910000|2024-11-21 13:31:50|||||||||1
1732195980000|2024-11-21 13:33:00|||||||||1
1732195990000|2024-11-21 13:33:10|||||||||1
1732196000000|2024-11-21 13:33:20|||||||||1
1732196010000|2024-11-21 13:33:30|||||||||1
1732196020000|2024-11-21 13:33:40|||||||||3
1732196040000|2024-11-21 13:34:00|||||||||1
1732196080000|2024-11-21 13:34:40|||||||||2
1732196120000|2024-11-21 13:35:20|||||||||2
1732196130000|2024-11-21 13:35:30|||||||||1
1732196170000|2024-11-21 13:36:10|||||||||1
1732196180000|2024-11-21 13:36:20|||||||||1
1732196210000|2024-11-21 13:36:50|||||||||2
1732196220000|2024-11-21 13:37:00|||||||||2
1732196250000|2024-11-21 13:37:30|||||||||2
1732196280000|2024-11-21 13:38:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1732196290000|2024-11-21 13:38:10|||||||||1
1732196300000|2024-11-21 13:38:20|||||||||1
1732196330000|2024-11-21 13:38:50|||||||||10
1732196350000|2024-11-21 13:39:10|||||||||1
1732196370000|2024-11-21 13:39:30|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|51
1732196380000|2024-11-21 13:39:40|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|27
1732196390000|2024-11-21 13:39:50|||||||||1
1732196400000|2024-11-21 13:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1732196420000|2024-11-21 13:40:20|||||||||1
1732196430000|2024-11-21 13:40:30|||||||||3
1732196470000|2024-11-21 13:41:10|||||||||1
1732196490000|2024-11-21 13:41:30|||||||||1
1732196540000|2024-11-21 13:42:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|5
1732196550000|2024-11-21 13:42:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|7
1732196560000|2024-11-21 13:42:40|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|3
1732196570000|2024-11-21 13:42:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1732196580000|2024-11-21 13:43:00|18.28|18.2|18.28|18.2|18.28|18.2|18.23|18.15|56
1732196590000|2024-11-21 13:43:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|14
1732196620000|2024-11-21 13:43:40|||||||||1
1732196670000|2024-11-21 13:44:30|||||||||3
1732196710000|2024-11-21 13:45:10|||||||||1
1732196730000|2024-11-21 13:45:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|114
1732196740000|2024-11-21 13:45:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|13
1732196750000|2024-11-21 13:45:50|18.23|18.15|18.23|18.15|18.28|18.2|18.23|18.15|4
1732196760000|2024-11-21 13:46:00|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|4
1732196770000|2024-11-21 13:46:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732196790000|2024-11-21 13:46:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|43
1732196800000|2024-11-21 13:46:40|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|12
1732196820000|2024-11-21 13:47:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|1
1732196880000|2024-11-21 13:48:00|||||||||1
1732196890000|2024-11-21 13:48:10|||||||||7
1732196900000|2024-11-21 13:48:20|||||||||14
1732196950000|2024-11-21 13:49:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1732196960000|2024-11-21 13:49:20|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|0
1732196970000|2024-11-21 13:49:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1732196980000|2024-11-21 13:49:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1732196990000|2024-11-21 13:49:50|18.25|18.17|18.28|18.2|18.28|18.2|18.23|18.15|2
1732197000000|2024-11-21 13:50:00|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|0
1732197010000|2024-11-21 13:50:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|3
1732197020000|2024-11-21 13:50:20|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|0
1732197030000|2024-11-21 13:50:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1732197050000|2024-11-21 13:50:50|||||||||1
1732197060000|2024-11-21 13:51:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1732197120000|2024-11-21 13:52:00|||||||||1
1732197130000|2024-11-21 13:52:10|||||||||1
1732197180000|2024-11-21 13:53:00|||||||||1
1732197200000|2024-11-21 13:53:20|||||||||1
1732197230000|2024-11-21 13:53:50|||||||||3
1732197250000|2024-11-21 13:54:10|||||||||2
1732197300000|2024-11-21 13:55:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1732197340000|2024-11-21 13:55:40|||||||||1
1732197380000|2024-11-21 13:56:20|||||||||1
1732197430000|2024-11-21 13:57:10|||||||||1
1732197450000|2024-11-21 13:57:30|||||||||1
1732197470000|2024-11-21 13:57:50|||||||||1
1732197480000|2024-11-21 13:58:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|73
1732197490000|2024-11-21 13:58:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|16
1732197510000|2024-11-21 13:58:30|||||||||4
1732197650000|2024-11-21 14:00:50|||||||||2
1732197670000|2024-11-21 14:01:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|36
1732197730000|2024-11-21 14:02:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|125
1732197770000|2024-11-21 14:02:50|||||||||2
1732197780000|2024-11-21 14:03:00|||||||||1
1732197810000|2024-11-21 14:03:30|||||||||1
1732197830000|2024-11-21 14:03:50|||||||||9
1732197850000|2024-11-21 14:04:10|||||||||2
1732197860000|2024-11-21 14:04:20|||||||||15
1732197870000|2024-11-21 14:04:30|||||||||1
1732197900000|2024-11-21 14:05:00|||||||||1
1732197920000|2024-11-21 14:05:20|||||||||1
1732197930000|2024-11-21 14:05:30|||||||||1
1732197950000|2024-11-21 14:05:50|||||||||2
1732197960000|2024-11-21 14:06:00|||||||||1
1732197990000|2024-11-21 14:06:30|||||||||1
1732198010000|2024-11-21 14:06:50|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|34
1732198020000|2024-11-21 14:07:00|||||||||1
1732198050000|2024-11-21 14:07:30|||||||||3
1732198060000|2024-11-21 14:07:40|||||||||1
1732198070000|2024-11-21 14:07:50|||||||||1
1732198080000|2024-11-21 14:08:00|||||||||1
1732198100000|2024-11-21 14:08:20|||||||||8
1732198110000|2024-11-21 14:08:30|||||||||1
1732198120000|2024-11-21 14:08:40|||||||||2
1732198150000|2024-11-21 14:09:10|||||||||1
1732198180000|2024-11-21 14:09:40|||||||||1
1732198200000|2024-11-21 14:10:00|||||||||1
1732198210000|2024-11-21 14:10:10|||||||||3
1732198240000|2024-11-21 14:10:40|||||||||1
1732198270000|2024-11-21 14:11:10|||||||||1
1732198300000|2024-11-21 14:11:40|||||||||1
1732198320000|2024-11-21 14:12:00|||||||||8
1732198330000|2024-11-21 14:12:10|||||||||1
1732198360000|2024-11-21 14:12:40|||||||||4
1732198380000|2024-11-21 14:13:00|||||||||8
1732198390000|2024-11-21 14:13:10|||||||||1
1732198430000|2024-11-21 14:13:50|||||||||1
1732198450000|2024-11-21 14:14:10|||||||||1
1732198460000|2024-11-21 14:14:20|||||||||3
1732198480000|2024-11-21 14:14:40|||||||||1
1732198530000|2024-11-21 14:15:30|||||||||1
1732198560000|2024-11-21 14:16:00|||||||||1
1732198580000|2024-11-21 14:16:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732198600000|2024-11-21 14:16:40|||||||||3
1732198660000|2024-11-21 14:17:40|||||||||1
1732198670000|2024-11-21 14:17:50|||||||||8
1732198690000|2024-11-21 14:18:10|||||||||18
1732198710000|2024-11-21 14:18:30|||||||||2
1732198730000|2024-11-21 14:18:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|214
1732198760000|2024-11-21 14:19:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|24
1732198800000|2024-11-21 14:20:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1732198900000|2024-11-21 14:21:40|||||||||3
1732198920000|2024-11-21 14:22:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|15
1732198930000|2024-11-21 14:22:10|||||||||2
1732199030000|2024-11-21 14:23:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|159
1732199120000|2024-11-21 14:25:20|||||||||1
1732199230000|2024-11-21 14:27:10|||||||||1
1732199240000|2024-11-21 14:27:20|||||||||15
1732199250000|2024-11-21 14:27:30|||||||||1
1732199290000|2024-11-21 14:28:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|17
1732199320000|2024-11-21 14:28:40|||||||||300
1732199330000|2024-11-21 14:28:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1732199340000|2024-11-21 14:29:00|18.14|18.06|18.19|18.11|18.19|18.11|18.14|18.06|9
1732199390000|2024-11-21 14:29:50|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|3
1732199400000|2024-11-21 14:30:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|8
1732199420000|2024-11-21 14:30:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|191
1732199440000|2024-11-21 14:30:40|||||||||1
1732199450000|2024-11-21 14:30:50|||||||||3
1732199460000|2024-11-21 14:31:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|58
1732199470000|2024-11-21 14:31:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|102
1732199480000|2024-11-21 14:31:20|||||||||11
1732199500000|2024-11-21 14:31:40|||||||||1
1732199510000|2024-11-21 14:31:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|26
1732199520000|2024-11-21 14:32:00|||||||||6
1732199530000|2024-11-21 14:32:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|14
1732199540000|2024-11-21 14:32:20|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|10
1732199550000|2024-11-21 14:32:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|5
1732199560000|2024-11-21 14:32:40|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|33
1732199570000|2024-11-21 14:32:50|||||||||3
1732199580000|2024-11-21 14:33:00|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|10
1732199610000|2024-11-21 14:33:30|18.19|18.11|18.24|18.16|18.24|18.16|18.19|18.11|16
1732199630000|2024-11-21 14:33:50|18.21|18.13|18.29|18.21|18.29|18.21|18.21|18.13|40
1732199650000|2024-11-21 14:34:10|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|76
1732199660000|2024-11-21 14:34:20|18.39|18.31|18.36|18.28|18.39|18.31|18.34|18.26|15
1732199670000|2024-11-21 14:34:30|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1732199690000|2024-11-21 14:34:50|18.38|18.3|18.34|18.26|18.38|18.3|18.34|18.26|2
1732199700000|2024-11-21 14:35:00|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|0
1732199720000|2024-11-21 14:35:20|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|162
1732199740000|2024-11-21 14:35:40|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|3
1732199750000|2024-11-21 14:35:50|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|38
1732199760000|2024-11-21 14:36:00|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|159
1732199770000|2024-11-21 14:36:10|18.48|18.4|18.46|18.38|18.48|18.4|18.44|18.36|14
1732199780000|2024-11-21 14:36:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1732199790000|2024-11-21 14:36:30|18.46|18.38|18.44|18.36|18.48|18.4|18.44|18.36|0
1732199800000|2024-11-21 14:36:40|18.46|18.38|18.44|18.36|18.48|18.4|18.44|18.36|3
1732199810000|2024-11-21 14:36:50|18.46|18.38|18.44|18.36|18.48|18.4|18.44|18.36|1
1732199820000|2024-11-21 14:37:00|18.48|18.4|18.48|18.4|18.48|18.4|18.44|18.36|14
1732199830000|2024-11-21 14:37:10|||||||||2
1732199840000|2024-11-21 14:37:20|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|49
1732199850000|2024-11-21 14:37:30|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|45
1732199860000|2024-11-21 14:37:40|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|26
1732199870000|2024-11-21 14:37:50|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|1
1732199900000|2024-11-21 14:38:20|18.53|18.45|18.53|18.45|18.53|18.45|18.48|18.4|1
1732199910000|2024-11-21 14:38:30|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|7
1732199920000|2024-11-21 14:38:40|18.58|18.5|18.6|18.52|18.63|18.55|18.58|18.5|3
1732199930000|2024-11-21 14:38:50|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|1
1732199940000|2024-11-21 14:39:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|8
1732199960000|2024-11-21 14:39:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1732199980000|2024-11-21 14:39:40|18.67|18.59|18.65|18.57|18.68|18.6|18.63|18.55|18
1732199990000|2024-11-21 14:39:50|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|14
1732200000000|2024-11-21 14:40:00|18.6|18.52|18.63|18.55|18.63|18.55|18.58|18.5|30
1732200010000|2024-11-21 14:40:10|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|33
1732200020000|2024-11-21 14:40:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1732200030000|2024-11-21 14:40:30|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|13
1732200040000|2024-11-21 14:40:40|18.5|18.42|18.53|18.45|18.58|18.5|18.48|18.4|13
1732200050000|2024-11-21 14:40:50|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|101
1732200060000|2024-11-21 14:41:00|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|21
1732200070000|2024-11-21 14:41:10|18.53|18.45|18.53|18.45|18.53|18.45|18.5|18.42|16
1732200080000|2024-11-21 14:41:20|18.5|18.42|18.53|18.45|18.53|18.45|18.48|18.4|27
1732200090000|2024-11-21 14:41:30|18.5|18.42|18.5|18.42|18.53|18.45|18.48|18.4|5
1732200100000|2024-11-21 14:41:40|18.53|18.45|18.55|18.47|18.58|18.5|18.5|18.42|42
1732200110000|2024-11-21 14:41:50|18.53|18.45|18.53|18.45|18.58|18.5|18.53|18.45|0
1732200120000|2024-11-21 14:42:00|18.55|18.47|18.53|18.45|18.58|18.5|18.53|18.45|24
1732200130000|2024-11-21 14:42:10|18.55|18.47|18.58|18.5|18.58|18.5|18.53|18.45|0
1732200140000|2024-11-21 14:42:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|10
1732200150000|2024-11-21 14:42:30|18.58|18.5|18.6|18.52|18.63|18.55|18.58|18.5|10
1732200160000|2024-11-21 14:42:40|18.63|18.55|18.53|18.45|18.63|18.55|18.53|18.45|46
1732200170000|2024-11-21 14:42:50|18.55|18.47|18.58|18.5|18.58|18.5|18.53|18.45|10
1732200180000|2024-11-21 14:43:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|7
1732200190000|2024-11-21 14:43:10|18.55|18.47|18.53|18.45|18.58|18.5|18.53|18.45|2
1732200210000|2024-11-21 14:43:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|16
1732200220000|2024-11-21 14:43:40|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|133
1732200230000|2024-11-21 14:43:50|18.46|18.38|18.44|18.36|18.46|18.38|18.43|18.35|0
1732200240000|2024-11-21 14:44:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1732200250000|2024-11-21 14:44:10|18.44|18.36|18.43|18.35|18.44|18.36|18.39|18.31|10
1732200260000|2024-11-21 14:44:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1732200290000|2024-11-21 14:44:50|18.48|18.4|18.38|18.3|18.48|18.4|18.38|18.3|112
1732200300000|2024-11-21 14:45:00|18.36|18.28|18.33|18.25|18.38|18.3|18.33|18.25|6
1732200310000|2024-11-21 14:45:10|18.34|18.26|18.33|18.25|18.34|18.26|18.29|18.21|18
1732200320000|2024-11-21 14:45:20|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|0
1732200340000|2024-11-21 14:45:40|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|2
1732200350000|2024-11-21 14:45:50|18.34|18.26|18.41|18.33|18.43|18.35|18.33|18.25|267
1732200360000|2024-11-21 14:46:00|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|0
1732200370000|2024-11-21 14:46:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|27
1732200380000|2024-11-21 14:46:20|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|0
1732200390000|2024-11-21 14:46:30|18.33|18.25|18.33|18.25|18.33|18.25|18.29|18.21|13
1732200400000|2024-11-21 14:46:40|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|1
1732200420000|2024-11-21 14:47:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1732200430000|2024-11-21 14:47:10|18.33|18.25|18.29|18.21|18.34|18.26|18.29|18.21|10
1732200440000|2024-11-21 14:47:20|18.33|18.25|18.29|18.21|18.33|18.25|18.28|18.2|250
1732200450000|2024-11-21 14:47:30|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|0
1732200460000|2024-11-21 14:47:40|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1732200470000|2024-11-21 14:47:50|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|29
1732200480000|2024-11-21 14:48:00|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1732200490000|2024-11-21 14:48:10|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1732200520000|2024-11-21 14:48:40|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|4
1732200530000|2024-11-21 14:48:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1732200540000|2024-11-21 14:49:00|18.28|18.2|18.26|18.18|18.28|18.2|18.24|18.16|10
1732200550000|2024-11-21 14:49:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1732200560000|2024-11-21 14:49:20|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|5
1732200570000|2024-11-21 14:49:30|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1732200580000|2024-11-21 14:49:40|||||||||4
1732200600000|2024-11-21 14:50:00|18.28|18.2|18.24|18.16|18.28|18.2|18.24|18.16|22
1732200610000|2024-11-21 14:50:10|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|2
1732200620000|2024-11-21 14:50:20|18.28|18.2|18.26|18.18|18.29|18.21|18.26|18.18|2
1732200630000|2024-11-21 14:50:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732200650000|2024-11-21 14:50:50|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|5
1732200660000|2024-11-21 14:51:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1732200680000|2024-11-21 14:51:20|||||||||2
1732200690000|2024-11-21 14:51:30|||||||||7
1732200700000|2024-11-21 14:51:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|50
1732200710000|2024-11-21 14:51:50|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|11
1732200720000|2024-11-21 14:52:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|2
1732200730000|2024-11-21 14:52:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1732200750000|2024-11-21 14:52:30|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|4
1732200760000|2024-11-21 14:52:40|18.39|18.31|18.43|18.35|18.43|18.35|18.38|18.3|183
1732200770000|2024-11-21 14:52:50|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1732200780000|2024-11-21 14:53:00|18.38|18.3|18.34|18.26|18.39|18.31|18.34|18.26|17
1732200790000|2024-11-21 14:53:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732200800000|2024-11-21 14:53:20|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|7
1732200810000|2024-11-21 14:53:30|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|4
1732200820000|2024-11-21 14:53:40|18.39|18.31|18.43|18.35|18.43|18.35|18.38|18.3|13
1732200830000|2024-11-21 14:53:50|18.41|18.33|18.43|18.35|18.43|18.35|18.38|18.3|3
1732200840000|2024-11-21 14:54:00|18.39|18.31|18.39|18.31|18.39|18.31|18.38|18.3|10
1732200850000|2024-11-21 14:54:10|18.41|18.33|18.43|18.35|18.43|18.35|18.39|18.31|2
1732200860000|2024-11-21 14:54:20|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|101
1732200870000|2024-11-21 14:54:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|22
1732200880000|2024-11-21 14:54:40|18.46|18.38|18.43|18.35|18.48|18.4|18.43|18.35|0
1732200890000|2024-11-21 14:54:50|||||||||12
1732200910000|2024-11-21 14:55:10|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|1
1732200920000|2024-11-21 14:55:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|37
1732200940000|2024-11-21 14:55:40|18.4|18.32|18.38|18.3|18.43|18.35|18.38|18.3|10
1732200950000|2024-11-21 14:55:50|18.43|18.35|18.4|18.32|18.43|18.35|18.38|18.3|0
1732200960000|2024-11-21 14:56:00|18.43|18.35|18.43|18.35|18.43|18.35|18.38|18.3|19
1732200970000|2024-11-21 14:56:10|||||||||134
1732200980000|2024-11-21 14:56:20|||||||||2
1732201000000|2024-11-21 14:56:40|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|1
1732201010000|2024-11-21 14:56:50|18.48|18.4|18.48|18.4|18.48|18.4|18.45|18.37|0
1732201020000|2024-11-21 14:57:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|2
1732201060000|2024-11-21 14:57:40|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|22
1732201070000|2024-11-21 14:57:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|53
1732201080000|2024-11-21 14:58:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1732201090000|2024-11-21 14:58:10|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|18
1732201100000|2024-11-21 14:58:20|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|69
1732201110000|2024-11-21 14:58:30|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|13
1732201120000|2024-11-21 14:58:40|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|0
1732201130000|2024-11-21 14:58:50|18.38|18.3|18.4|18.32|18.43|18.35|18.38|18.3|48
1732201140000|2024-11-21 14:59:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1732201160000|2024-11-21 14:59:20|||||||||4
1732201170000|2024-11-21 14:59:30|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|11
1732201190000|2024-11-21 14:59:50|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|1
1732201200000|2024-11-21 15:00:00|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|11
1732201210000|2024-11-21 15:00:10|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|4
1732201220000|2024-11-21 15:00:20|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|4
1732201230000|2024-11-21 15:00:30|18.48|18.4|18.48|18.4|18.48|18.4|18.45|18.37|13
1732201240000|2024-11-21 15:00:40|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|5
1732201250000|2024-11-21 15:00:50|18.45|18.37|18.53|18.45|18.53|18.45|18.43|18.35|11
1732201260000|2024-11-21 15:01:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|7
1732201270000|2024-11-21 15:01:10|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|6
1732201280000|2024-11-21 15:01:20|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|2
1732201290000|2024-11-21 15:01:30|18.55|18.47|18.58|18.5|18.58|18.5|18.53|18.45|8
1732201300000|2024-11-21 15:01:40|||||||||2
1732201310000|2024-11-21 15:01:50|||||||||4
1732201330000|2024-11-21 15:02:10|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|23
1732201340000|2024-11-21 15:02:20|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|17
1732201350000|2024-11-21 15:02:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|7
1732201390000|2024-11-21 15:03:10|||||||||1
1732201400000|2024-11-21 15:03:20|||||||||54
1732201410000|2024-11-21 15:03:30|18.55|18.47|18.53|18.45|18.58|18.5|18.53|18.45|24
1732201430000|2024-11-21 15:03:50|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|4
1732201440000|2024-11-21 15:04:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|4
1732201450000|2024-11-21 15:04:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|12
1732201460000|2024-11-21 15:04:20|||||||||10
1732201470000|2024-11-21 15:04:30|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|5
1732201480000|2024-11-21 15:04:40|||||||||1
1732201500000|2024-11-21 15:05:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|8
1732201510000|2024-11-21 15:05:10|||||||||1
1732201520000|2024-11-21 15:05:20|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|12
1732201530000|2024-11-21 15:05:30|18.55|18.47|18.55|18.47|18.58|18.5|18.53|18.45|52
1732201540000|2024-11-21 15:05:40|18.58|18.5|18.58|18.5|18.58|18.5|18.55|18.47|2
1732201550000|2024-11-21 15:05:50|18.55|18.47|18.53|18.45|18.58|18.5|18.53|18.45|2
1732201560000|2024-11-21 15:06:00|18.55|18.47|18.53|18.45|18.58|18.5|18.53|18.45|2
1732201570000|2024-11-21 15:06:10|||||||||1
1732201580000|2024-11-21 15:06:20|18.58|18.5|18.58|18.5|18.63|18.55|18.53|18.45|95
1732201600000|2024-11-21 15:06:40|18.53|18.45|18.53|18.45|18.58|18.5|18.48|18.4|40
1732201610000|2024-11-21 15:06:50|18.58|18.5|18.58|18.5|18.58|18.5|18.53|18.45|12
1732201620000|2024-11-21 15:07:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|9
1732201630000|2024-11-21 15:07:10|||||||||1
1732201670000|2024-11-21 15:07:50|||||||||1
1732201680000|2024-11-21 15:08:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|11
1732201690000|2024-11-21 15:08:10|18.55|18.47|18.55|18.47|18.58|18.5|18.53|18.45|2
1732201700000|2024-11-21 15:08:20|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|3
1732201710000|2024-11-21 15:08:30|18.48|18.4|18.48|18.4|18.53|18.45|18.48|18.4|9
1732201720000|2024-11-21 15:08:40|||||||||2
1732201730000|2024-11-21 15:08:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|22
1732201740000|2024-11-21 15:09:00|18.5|18.42|18.53|18.45|18.53|18.45|18.48|18.4|42
1732201750000|2024-11-21 15:09:10|||||||||2
1732201760000|2024-11-21 15:09:20|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1732201780000|2024-11-21 15:09:40|18.55|18.47|18.48|18.4|18.55|18.47|18.48|18.4|51
1732201790000|2024-11-21 15:09:50|18.53|18.45|18.53|18.45|18.53|18.45|18.48|18.4|5
1732201800000|2024-11-21 15:10:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1732201810000|2024-11-21 15:10:10|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|11
1732201820000|2024-11-21 15:10:20|18.53|18.45|18.5|18.42|18.53|18.45|18.48|18.4|1
1732201830000|2024-11-21 15:10:30|18.53|18.45|18.53|18.45|18.53|18.45|18.5|18.42|0
1732201850000|2024-11-21 15:10:50|18.48|18.4|18.48|18.4|18.53|18.45|18.48|18.4|6
1732201870000|2024-11-21 15:11:10|18.53|18.45|18.53|18.45|18.53|18.45|18.5|18.42|1
1732201880000|2024-11-21 15:11:20|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1732201890000|2024-11-21 15:11:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|50
1732201920000|2024-11-21 15:12:00|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|22
1732201930000|2024-11-21 15:12:10|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|0
1732201950000|2024-11-21 15:12:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|26
1732201960000|2024-11-21 15:12:40|18.36|18.28|18.36|18.28|18.38|18.3|18.34|18.26|32
1732201970000|2024-11-21 15:12:50|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|0
1732201980000|2024-11-21 15:13:00|||||||||1
1732202000000|2024-11-21 15:13:20|||||||||2
1732202010000|2024-11-21 15:13:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|33
1732202020000|2024-11-21 15:13:40|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1732202040000|2024-11-21 15:14:00|18.3|18.22|18.3|18.22|18.33|18.25|18.28|18.2|15
1732202050000|2024-11-21 15:14:10|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|0
1732202060000|2024-11-21 15:14:20|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|0
1732202080000|2024-11-21 15:14:40|||||||||3
1732202100000|2024-11-21 15:15:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|92
1732202140000|2024-11-21 15:15:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1732202150000|2024-11-21 15:15:50|18.26|18.18|18.28|18.2|18.28|18.2|18.24|18.16|9
1732202170000|2024-11-21 15:16:10|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|4
1732202190000|2024-11-21 15:16:30|||||||||3
1732202200000|2024-11-21 15:16:40|||||||||1
1732202210000|2024-11-21 15:16:50|||||||||1
1732202220000|2024-11-21 15:17:00|||||||||3
1732202240000|2024-11-21 15:17:20|||||||||4
1732202260000|2024-11-21 15:17:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|7
1732202270000|2024-11-21 15:17:50|||||||||6
1732202280000|2024-11-21 15:18:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|10
1732202310000|2024-11-21 15:18:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|2
1732202320000|2024-11-21 15:18:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1732202330000|2024-11-21 15:18:50|18.31|18.23|18.28|18.2|18.33|18.25|18.28|18.2|56
1732202340000|2024-11-21 15:19:00|18.33|18.25|18.33|18.25|18.33|18.25|18.28|18.2|9
1732202350000|2024-11-21 15:19:10|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|5
1732202390000|2024-11-21 15:19:50|||||||||1
1732202400000|2024-11-21 15:20:00|||||||||1
1732202420000|2024-11-21 15:20:20|||||||||5
1732202440000|2024-11-21 15:20:40|||||||||1
1732202450000|2024-11-21 15:20:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|11
1732202480000|2024-11-21 15:21:20|||||||||81
1732202490000|2024-11-21 15:21:30|||||||||1
1732202500000|2024-11-21 15:21:40|||||||||1
1732202510000|2024-11-21 15:21:50|||||||||2
1732202540000|2024-11-21 15:22:20|||||||||3
1732202550000|2024-11-21 15:22:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|8
1732202560000|2024-11-21 15:22:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|1
1732202570000|2024-11-21 15:22:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|8
1732202580000|2024-11-21 15:23:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1732202590000|2024-11-21 15:23:10|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|10
1732202630000|2024-11-21 15:23:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|6
1732202640000|2024-11-21 15:24:00|||||||||3
1732202650000|2024-11-21 15:24:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|25
1732202660000|2024-11-21 15:24:20|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|32
1732202670000|2024-11-21 15:24:30|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|11
1732202680000|2024-11-21 15:24:40|18.5|18.42|18.53|18.45|18.53|18.45|18.48|18.4|1
1732202690000|2024-11-21 15:24:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|1
1732202700000|2024-11-21 15:25:00|||||||||6
1732202710000|2024-11-21 15:25:10|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|4
1732202720000|2024-11-21 15:25:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1732202730000|2024-11-21 15:25:30|||||||||3
1732202750000|2024-11-21 15:25:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1732202760000|2024-11-21 15:26:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|134
1732202770000|2024-11-21 15:26:10|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|5
1732202790000|2024-11-21 15:26:30|||||||||1
1732202800000|2024-11-21 15:26:40|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|1
1732202810000|2024-11-21 15:26:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1732202820000|2024-11-21 15:27:00|||||||||13
1732202830000|2024-11-21 15:27:10|18.55|18.47|18.55|18.47|18.58|18.5|18.53|18.45|13
1732202840000|2024-11-21 15:27:20|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|71
1732202860000|2024-11-21 15:27:40|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|12
1732202890000|2024-11-21 15:28:10|18.58|18.5|18.58|18.5|18.58|18.5|18.55|18.47|11
1732202900000|2024-11-21 15:28:20|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|22
1732202910000|2024-11-21 15:28:30|18.55|18.47|18.58|18.5|18.58|18.5|18.53|18.45|0
1732202940000|2024-11-21 15:29:00|||||||||3
1732202950000|2024-11-21 15:29:10|18.6|18.52|18.58|18.5|18.63|18.55|18.58|18.5|10
1732202960000|2024-11-21 15:29:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|81
1732202980000|2024-11-21 15:29:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|48
1732202990000|2024-11-21 15:29:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|11
1732203000000|2024-11-21 15:30:00|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|3
1732203010000|2024-11-21 15:30:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|14
1732203020000|2024-11-21 15:30:20|||||||||3
1732203030000|2024-11-21 15:30:30|18.63|18.55|18.63|18.55|18.63|18.55|18.58|18.5|5
1732203040000|2024-11-21 15:30:40|18.6|18.52|18.63|18.55|18.63|18.55|18.58|18.5|4
1732203060000|2024-11-21 15:31:00|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|23
1732203070000|2024-11-21 15:31:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|25
1732203080000|2024-11-21 15:31:20|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|1
1732203090000|2024-11-21 15:31:30|18.63|18.55|18.6|18.52|18.63|18.55|18.58|18.5|1
1732203100000|2024-11-21 15:31:40|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|2
1732203110000|2024-11-21 15:31:50|18.6|18.52|18.63|18.55|18.63|18.55|18.58|18.5|0
1732203130000|2024-11-21 15:32:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|102
1732203140000|2024-11-21 15:32:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|15
1732203150000|2024-11-21 15:32:30|18.58|18.5|18.55|18.47|18.63|18.55|18.53|18.45|24
1732203160000|2024-11-21 15:32:40|18.58|18.5|18.63|18.55|18.63|18.55|18.55|18.47|2
1732203170000|2024-11-21 15:32:50|18.6|18.52|18.6|18.52|18.6|18.52|18.58|18.5|13
1732203180000|2024-11-21 15:33:00|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|20
1732203190000|2024-11-21 15:33:10|18.63|18.55|18.63|18.55|18.63|18.55|18.58|18.5|37
1732203200000|2024-11-21 15:33:20|18.6|18.52|18.58|18.5|18.63|18.55|18.58|18.5|26
1732203220000|2024-11-21 15:33:40|18.55|18.47|18.53|18.45|18.58|18.5|18.53|18.45|20
1732203230000|2024-11-21 15:33:50|||||||||4
1732203260000|2024-11-21 15:34:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1732203270000|2024-11-21 15:34:30|||||||||1
1732203280000|2024-11-21 15:34:40|||||||||2
1732203310000|2024-11-21 15:35:10|18.55|18.47|18.53|18.45|18.58|18.5|18.53|18.45|11
1732203320000|2024-11-21 15:35:20|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|3
1732203330000|2024-11-21 15:35:30|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|3
1732203340000|2024-11-21 15:35:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1732203390000|2024-11-21 15:36:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1732203420000|2024-11-21 15:37:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1732203430000|2024-11-21 15:37:10|18.46|18.38|18.48|18.4|18.48|18.4|18.45|18.37|21
1732203450000|2024-11-21 15:37:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|10
1732203470000|2024-11-21 15:37:50|||||||||2
1732203480000|2024-11-21 15:38:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1732203490000|2024-11-21 15:38:10|18.55|18.47|18.58|18.5|18.58|18.5|18.53|18.45|32
1732203500000|2024-11-21 15:38:20|18.55|18.47|18.55|18.47|18.58|18.5|18.53|18.45|21
1732203510000|2024-11-21 15:38:30|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1732203530000|2024-11-21 15:38:50|||||||||1
1732203550000|2024-11-21 15:39:10|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|58
1732203560000|2024-11-21 15:39:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|4
1732203600000|2024-11-21 15:40:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|10
1732203660000|2024-11-21 15:41:00|||||||||1
1732203680000|2024-11-21 15:41:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|15
1732203690000|2024-11-21 15:41:30|18.6|18.52|18.6|18.52|18.63|18.55|18.58|18.5|2
1732203700000|2024-11-21 15:41:40|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|1
1732203710000|2024-11-21 15:41:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|12
1732203720000|2024-11-21 15:42:00|18.55|18.47|18.48|18.4|18.58|18.5|18.48|18.4|27
1732203730000|2024-11-21 15:42:10|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|13
1732203740000|2024-11-21 15:42:20|18.5|18.42|18.53|18.45|18.53|18.45|18.48|18.4|5
1732203750000|2024-11-21 15:42:30|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|0
1732203760000|2024-11-21 15:42:40|18.46|18.38|18.43|18.35|18.48|18.4|18.43|18.35|9
1732203770000|2024-11-21 15:42:50|18.44|18.36|18.48|18.4|18.48|18.4|18.43|18.35|14
1732203790000|2024-11-21 15:43:10|18.46|18.38|18.48|18.4|18.48|18.4|18.44|18.36|9
1732203800000|2024-11-21 15:43:20|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|16
1732203810000|2024-11-21 15:43:30|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|55
1732203820000|2024-11-21 15:43:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|2
1732203840000|2024-11-21 15:44:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|3
1732203850000|2024-11-21 15:44:10|||||||||3
1732203870000|2024-11-21 15:44:30|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|24
1732203900000|2024-11-21 15:45:00|18.48|18.4|18.5|18.42|18.53|18.45|18.48|18.4|25
1732203910000|2024-11-21 15:45:10|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|25
1732203920000|2024-11-21 15:45:20|18.5|18.42|18.53|18.45|18.53|18.45|18.48|18.4|13
1732203930000|2024-11-21 15:45:30|||||||||3
1732203940000|2024-11-21 15:45:40|||||||||21
1732203950000|2024-11-21 15:45:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|17
1732203970000|2024-11-21 15:46:10|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|3
1732203980000|2024-11-21 15:46:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1732203990000|2024-11-21 15:46:30|18.5|18.42|18.53|18.45|18.53|18.45|18.48|18.4|25
1732204000000|2024-11-21 15:46:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|1
1732204010000|2024-11-21 15:46:50|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|6
1732204020000|2024-11-21 15:47:00|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|1
1732204030000|2024-11-21 15:47:10|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1732204040000|2024-11-21 15:47:20|||||||||2
1732204050000|2024-11-21 15:47:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|8
1732204090000|2024-11-21 15:48:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|61
1732204100000|2024-11-21 15:48:20|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|20
1732204110000|2024-11-21 15:48:30|||||||||3
1732204120000|2024-11-21 15:48:40|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|5
1732204130000|2024-11-21 15:48:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1732204160000|2024-11-21 15:49:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1732204170000|2024-11-21 15:49:30|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|0
1732204190000|2024-11-21 15:49:50|||||||||2
1732204200000|2024-11-21 15:50:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|14
1732204210000|2024-11-21 15:50:10|18.46|18.38|18.44|18.36|18.46|18.38|18.43|18.35|6
1732204230000|2024-11-21 15:50:30|18.48|18.4|18.46|18.38|18.48|18.4|18.44|18.36|11
1732204240000|2024-11-21 15:50:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1732204250000|2024-11-21 15:50:50|||||||||1
1732204260000|2024-11-21 15:51:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1732204270000|2024-11-21 15:51:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|4
1732204280000|2024-11-21 15:51:20|||||||||2
1732204290000|2024-11-21 15:51:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|2
1732204300000|2024-11-21 15:51:40|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|0
1732204310000|2024-11-21 15:51:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|1
1732204320000|2024-11-21 15:52:00|18.44|18.36|18.43|18.35|18.44|18.36|18.41|18.33|10
1732204330000|2024-11-21 15:52:10|||||||||10
1732204340000|2024-11-21 15:52:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1732204360000|2024-11-21 15:52:40|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|1
1732204370000|2024-11-21 15:52:50|||||||||1
1732204380000|2024-11-21 15:53:00|||||||||13
1732204390000|2024-11-21 15:53:10|||||||||2
1732204400000|2024-11-21 15:53:20|||||||||3
1732204410000|2024-11-21 15:53:30|||||||||1
1732204420000|2024-11-21 15:53:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|24
1732204430000|2024-11-21 15:53:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1732204440000|2024-11-21 15:54:00|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|1
1732204450000|2024-11-21 15:54:10|18.43|18.35|18.39|18.31|18.43|18.35|18.39|18.31|126
1732204460000|2024-11-21 15:54:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|78
1732204470000|2024-11-21 15:54:30|||||||||2
1732204480000|2024-11-21 15:54:40|18.36|18.28|18.34|18.26|18.39|18.31|18.34|18.26|16
1732204490000|2024-11-21 15:54:50|||||||||2
1732204500000|2024-11-21 15:55:00|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|36
1732204530000|2024-11-21 15:55:30|||||||||2
1732204550000|2024-11-21 15:55:50|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|16
1732204560000|2024-11-21 15:56:00|18.24|18.16|18.26|18.18|18.29|18.21|18.24|18.16|10
1732204570000|2024-11-21 15:56:10|18.29|18.21|18.24|18.16|18.29|18.21|18.24|18.16|1
1732204580000|2024-11-21 15:56:20|18.26|18.18|18.26|18.18|18.29|18.21|18.24|18.16|35
1732204590000|2024-11-21 15:56:30|18.24|18.16|18.29|18.21|18.29|18.21|18.24|18.16|0
1732204600000|2024-11-21 15:56:40|18.24|18.16|18.24|18.16|18.29|18.21|18.24|18.16|7
1732204610000|2024-11-21 15:56:50|||||||||1
1732204640000|2024-11-21 15:57:20|18.29|18.21|18.29|18.21|18.29|18.21|18.26|18.18|6
1732204650000|2024-11-21 15:57:30|18.26|18.18|18.24|18.16|18.29|18.21|18.24|18.16|8
1732204660000|2024-11-21 15:57:40|18.29|18.21|18.29|18.21|18.29|18.21|18.24|18.16|2
1732204670000|2024-11-21 15:57:50|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|1
1732204680000|2024-11-21 15:58:00|18.29|18.21|18.29|18.21|18.29|18.21|18.26|18.18|0
1732204720000|2024-11-21 15:58:40|||||||||1
1732204740000|2024-11-21 15:59:00|||||||||5
1732204760000|2024-11-21 15:59:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|3
1732204770000|2024-11-21 15:59:30|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|4
1732204790000|2024-11-21 15:59:50|||||||||14
1732204800000|2024-11-21 16:00:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|210
1732204810000|2024-11-21 16:00:10|18.19|18.11|18.19|18.11|18.21|18.13|18.19|18.11|0
1732204820000|2024-11-21 16:00:20|18.24|18.16|18.19|18.11|18.24|18.16|18.19|18.11|3
1732204830000|2024-11-21 16:00:30|18.21|18.13|18.24|18.16|18.24|18.16|18.19|18.11|51
1732204850000|2024-11-21 16:00:50|||||||||12
1732204870000|2024-11-21 16:01:10|||||||||1
1732204880000|2024-11-21 16:01:20|||||||||2
1732204890000|2024-11-21 16:01:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|80
1732204900000|2024-11-21 16:01:40|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|87
1732204910000|2024-11-21 16:01:50|18.31|18.23|18.29|18.21|18.33|18.25|18.29|18.21|10
1732204930000|2024-11-21 16:02:10|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|15
1732204940000|2024-11-21 16:02:20|18.34|18.26|18.29|18.21|18.34|18.26|18.29|18.21|2
1732204950000|2024-11-21 16:02:30|18.33|18.25|18.31|18.23|18.33|18.25|18.29|18.21|3
1732204960000|2024-11-21 16:02:40|18.33|18.25|18.34|18.26|18.34|18.26|18.31|18.23|44
1732204970000|2024-11-21 16:02:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1732204980000|2024-11-21 16:03:00|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|2
1732205000000|2024-11-21 16:03:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|15
1732205010000|2024-11-21 16:03:30|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|2
1732205020000|2024-11-21 16:03:40|||||||||4
1732205030000|2024-11-21 16:03:50|||||||||26
1732205050000|2024-11-21 16:04:10|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|197
1732205060000|2024-11-21 16:04:20|||||||||3
1732205080000|2024-11-21 16:04:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|131
1732205100000|2024-11-21 16:05:00|18.35|18.27|18.35|18.27|18.38|18.3|18.33|18.25|26
1732205110000|2024-11-21 16:05:10|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|5
1732205130000|2024-11-21 16:05:30|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|12
1732205140000|2024-11-21 16:05:40|18.38|18.3|18.38|18.3|18.38|18.3|18.35|18.27|9
1732205150000|2024-11-21 16:05:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1732205170000|2024-11-21 16:06:10|||||||||1
1732205190000|2024-11-21 16:06:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|221
1732205200000|2024-11-21 16:06:40|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|26
1732205210000|2024-11-21 16:06:50|||||||||1
1732205220000|2024-11-21 16:07:00|||||||||1
1732205230000|2024-11-21 16:07:10|||||||||1
1732205240000|2024-11-21 16:07:20|||||||||1
1732205250000|2024-11-21 16:07:30|||||||||4
1732205270000|2024-11-21 16:07:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|45
1732205300000|2024-11-21 16:08:20|||||||||1
1732205310000|2024-11-21 16:08:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|3
1732205320000|2024-11-21 16:08:40|18.38|18.3|18.38|18.3|18.38|18.3|18.35|18.27|3
1732205360000|2024-11-21 16:09:20|||||||||3
1732205370000|2024-11-21 16:09:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|60
1732205380000|2024-11-21 16:09:40|||||||||9
1732205410000|2024-11-21 16:10:10|||||||||1
1732205420000|2024-11-21 16:10:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|52
1732205440000|2024-11-21 16:10:40|18.43|18.35|18.45|18.37|18.48|18.4|18.43|18.35|12
1732205450000|2024-11-21 16:10:50|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|2
1732205460000|2024-11-21 16:11:00|||||||||11
1732205470000|2024-11-21 16:11:10|||||||||1
1732205480000|2024-11-21 16:11:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|16
1732205490000|2024-11-21 16:11:30|||||||||3
1732205500000|2024-11-21 16:11:40|||||||||1
1732205510000|2024-11-21 16:11:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1732205520000|2024-11-21 16:12:00|||||||||15
1732205530000|2024-11-21 16:12:10|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|52
1732205540000|2024-11-21 16:12:20|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|1
1732205550000|2024-11-21 16:12:30|||||||||2
1732205590000|2024-11-21 16:13:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1732205600000|2024-11-21 16:13:20|||||||||2
1732205620000|2024-11-21 16:13:40|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|45
1732205630000|2024-11-21 16:13:50|18.33|18.25|18.33|18.25|18.36|18.28|18.33|18.25|0
1732205660000|2024-11-21 16:14:20|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|96
1732205690000|2024-11-21 16:14:50|||||||||1
1732205700000|2024-11-21 16:15:00|||||||||2
1732205730000|2024-11-21 16:15:30|||||||||3
1732205760000|2024-11-21 16:16:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|21
1732205770000|2024-11-21 16:16:10|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|173
1732205790000|2024-11-21 16:16:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732205800000|2024-11-21 16:16:40|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|187
1732205810000|2024-11-21 16:16:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|1
1732205820000|2024-11-21 16:17:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1732205830000|2024-11-21 16:17:10|||||||||1
1732205850000|2024-11-21 16:17:30|||||||||2
1732205860000|2024-11-21 16:17:40|||||||||5
1732205870000|2024-11-21 16:17:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|7
1732205880000|2024-11-21 16:18:00|||||||||1
1732205890000|2024-11-21 16:18:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|3
1732205900000|2024-11-21 16:18:20|||||||||1
1732205910000|2024-11-21 16:18:30|||||||||1
1732205920000|2024-11-21 16:18:40|||||||||1
1732205930000|2024-11-21 16:18:50|||||||||2
1732205940000|2024-11-21 16:19:00|18.38|18.3|18.34|18.26|18.38|18.3|18.34|18.26|29
1732205960000|2024-11-21 16:19:20|18.38|18.3|18.38|18.3|18.38|18.3|18.34|18.26|3
1732205970000|2024-11-21 16:19:30|||||||||1
1732205980000|2024-11-21 16:19:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1732206000000|2024-11-21 16:20:00|18.38|18.3|18.34|18.26|18.38|18.3|18.34|18.26|35
1732206010000|2024-11-21 16:20:10|18.38|18.3|18.34|18.26|18.38|18.3|18.34|18.26|43
1732206020000|2024-11-21 16:20:20|||||||||9
1732206040000|2024-11-21 16:20:40|18.29|18.21|18.34|18.26|18.34|18.26|18.29|18.21|211
1732206050000|2024-11-21 16:20:50|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|0
1732206060000|2024-11-21 16:21:00|||||||||7
1732206080000|2024-11-21 16:21:20|18.31|18.23|18.29|18.21|18.34|18.26|18.29|18.21|10
1732206100000|2024-11-21 16:21:40|||||||||3
1732206110000|2024-11-21 16:21:50|||||||||2
1732206130000|2024-11-21 16:22:10|||||||||1
1732206140000|2024-11-21 16:22:20|||||||||14
1732206150000|2024-11-21 16:22:30|||||||||1
1732206160000|2024-11-21 16:22:40|||||||||4
1732206170000|2024-11-21 16:22:50|||||||||3
1732206180000|2024-11-21 16:23:00|||||||||4
1732206190000|2024-11-21 16:23:10|||||||||1
1732206200000|2024-11-21 16:23:20|||||||||5
1732206210000|2024-11-21 16:23:30|||||||||9
1732206220000|2024-11-21 16:23:40|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|271
1732206230000|2024-11-21 16:23:50|||||||||7
1732206240000|2024-11-21 16:24:00|||||||||30
1732206250000|2024-11-21 16:24:10|||||||||1
1732206260000|2024-11-21 16:24:20|||||||||5
1732206270000|2024-11-21 16:24:30|||||||||20
1732206280000|2024-11-21 16:24:40|||||||||6
1732206290000|2024-11-21 16:24:50|||||||||2
1732206300000|2024-11-21 16:25:00|||||||||5
1732206310000|2024-11-21 16:25:10|||||||||23
1732206320000|2024-11-21 16:25:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|25
1732206330000|2024-11-21 16:25:30|||||||||9
1732206340000|2024-11-21 16:25:40|||||||||21
1732206350000|2024-11-21 16:25:50|||||||||115
1732206360000|2024-11-21 16:26:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|35
1732206380000|2024-11-21 16:26:20|18.31|18.23|18.29|18.21|18.34|18.26|18.29|18.21|52
1732206390000|2024-11-21 16:26:30|18.31|18.23|18.29|18.21|18.34|18.26|18.29|18.21|0
1732206400000|2024-11-21 16:26:40|||||||||1
1732206410000|2024-11-21 16:26:50|||||||||3
1732206420000|2024-11-21 16:27:00|||||||||7
1732206450000|2024-11-21 16:27:30|||||||||221
1732206460000|2024-11-21 16:27:40|||||||||15
1732206470000|2024-11-21 16:27:50|||||||||1
1732206480000|2024-11-21 16:28:00|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|115
1732206490000|2024-11-21 16:28:10|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|27
1732206500000|2024-11-21 16:28:20|18.27|18.19|18.24|18.16|18.29|18.21|18.24|18.16|7
1732206510000|2024-11-21 16:28:30|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|16
1732206520000|2024-11-21 16:28:40|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|3
1732206530000|2024-11-21 16:28:50|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|22
1732206540000|2024-11-21 16:29:00|||||||||15
1732206550000|2024-11-21 16:29:10|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|57
1732206560000|2024-11-21 16:29:20|||||||||6
1732206570000|2024-11-21 16:29:30|||||||||24
1732206580000|2024-11-21 16:29:40|||||||||7
1732206590000|2024-11-21 16:29:50|||||||||26
1732206600000|2024-11-21 16:30:00|||||||||5
1732206610000|2024-11-21 16:30:10|||||||||8
1732206620000|2024-11-21 16:30:20|||||||||5
1732206630000|2024-11-21 16:30:30|||||||||5
1732206640000|2024-11-21 16:30:40|||||||||5
1732206650000|2024-11-21 16:30:50|||||||||5
1732206660000|2024-11-21 16:31:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|29
1732206670000|2024-11-21 16:31:10|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|2
1732206680000|2024-11-21 16:31:20|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1732206690000|2024-11-21 16:31:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1732206710000|2024-11-21 16:31:50|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|14
1732206730000|2024-11-21 16:32:10|||||||||20
1732206740000|2024-11-21 16:32:20|||||||||23
1732206750000|2024-11-21 16:32:30|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|285
1732206780000|2024-11-21 16:33:00|18.17|18.09|18.19|18.11|18.19|18.11|18.15|18.07|30
1732206790000|2024-11-21 16:33:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|26
1732206820000|2024-11-21 16:33:40|||||||||1
1732206840000|2024-11-21 16:34:00|18.2|18.12|18.2|18.12|18.24|18.16|18.2|18.12|45
1732206850000|2024-11-21 16:34:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1732206890000|2024-11-21 16:34:50|||||||||3
1732206900000|2024-11-21 16:35:00|18.22|18.14|18.24|18.16|18.24|18.16|18.2|18.12|81
1732206910000|2024-11-21 16:35:10|||||||||1
1732206920000|2024-11-21 16:35:20|18.25|18.17|18.24|18.16|18.27|18.19|18.24|18.16|9
1732206930000|2024-11-21 16:35:30|18.25|18.17|18.24|18.16|18.27|18.19|18.24|18.16|0
1732206950000|2024-11-21 16:35:50|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|1
1732206960000|2024-11-21 16:36:00|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|11
1732206970000|2024-11-21 16:36:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|73
1732206980000|2024-11-21 16:36:20|18.37|18.29|18.39|18.31|18.39|18.31|18.34|18.26|25
1732206990000|2024-11-21 16:36:30|18.37|18.29|18.39|18.31|18.39|18.31|18.34|18.26|0
1732207000000|2024-11-21 16:36:40|18.37|18.29|18.39|18.31|18.39|18.31|18.34|18.26|6
1732207050000|2024-11-21 16:37:30|18.34|18.26|18.34|18.26|18.37|18.29|18.34|18.26|0
1732207150000|2024-11-21 16:39:10|||||||||1
1732207180000|2024-11-21 16:39:40|||||||||2
1732207190000|2024-11-21 16:39:50|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|31
1732207200000|2024-11-21 16:40:00|18.37|18.29|18.39|18.31|18.39|18.31|18.34|18.26|18
1732207210000|2024-11-21 16:40:10|18.37|18.29|18.34|18.26|18.39|18.31|18.34|18.26|0
1732207290000|2024-11-21 16:41:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1732207300000|2024-11-21 16:41:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|18
1732207320000|2024-11-21 16:42:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|1
1732207330000|2024-11-21 16:42:10|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|0
1732207340000|2024-11-21 16:42:20|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|1
1732207350000|2024-11-21 16:42:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732207360000|2024-11-21 16:42:40|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|1
1732207370000|2024-11-21 16:42:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1732207380000|2024-11-21 16:43:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732207440000|2024-11-21 16:44:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1732207500000|2024-11-21 16:45:00|||||||||18
1732207540000|2024-11-21 16:45:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|7
1732207550000|2024-11-21 16:45:50|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|6
1732207600000|2024-11-21 16:46:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|48
1732207620000|2024-11-21 16:47:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|7
1732207630000|2024-11-21 16:47:10|18.49|18.41|18.49|18.41|18.49|18.41|18.44|18.36|16
1732207650000|2024-11-21 16:47:30|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|6
1732207670000|2024-11-21 16:47:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1732207690000|2024-11-21 16:48:10|18.52|18.44|18.54|18.46|18.54|18.46|18.49|18.41|2
1732207700000|2024-11-21 16:48:20|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|5
1732207730000|2024-11-21 16:48:50|18.52|18.44|18.49|18.41|18.54|18.46|18.49|18.41|0
1732207800000|2024-11-21 16:50:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|10
1732207880000|2024-11-21 16:51:20|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|6
1732207940000|2024-11-21 16:52:20|18.47|18.39|18.44|18.36|18.49|18.41|18.44|18.36|10
1732208030000|2024-11-21 16:53:50|||||||||2
1732208100000|2024-11-21 16:55:00|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|10
1732208110000|2024-11-21 16:55:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1732208120000|2024-11-21 16:55:20|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|5
1732208170000|2024-11-21 16:56:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|5
1732208300000|2024-11-21 16:58:20|||||||||1
1732208310000|2024-11-21 16:58:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|6
1732208320000|2024-11-21 16:58:40|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|13
1732208330000|2024-11-21 16:58:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1732208340000|2024-11-21 16:59:00|18.39|18.31|18.39|18.31|18.44|18.36|18.39|18.31|0
1732208390000|2024-11-21 16:59:50|||||||||1
1732208450000|2024-11-21 17:00:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|5
1732208500000|2024-11-21 17:01:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1732208590000|2024-11-21 17:03:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|5
1732208640000|2024-11-21 17:04:00|||||||||35
1732208650000|2024-11-21 17:04:10|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|1
1732208680000|2024-11-21 17:04:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1732208690000|2024-11-21 17:04:50|18.49|18.41|18.49|18.41|18.52|18.44|18.49|18.41|4
1732208700000|2024-11-21 17:05:00|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|0
1732208760000|2024-11-21 17:06:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|18
1732208770000|2024-11-21 17:06:10|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|1
1732208780000|2024-11-21 17:06:20|18.47|18.39|18.49|18.41|18.49|18.41|18.44|18.36|0
1732208820000|2024-11-21 17:07:00|18.47|18.39|18.47|18.39|18.47|18.39|18.44|18.36|0
1732208830000|2024-11-21 17:07:10|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|0
1732208850000|2024-11-21 17:07:30|18.47|18.39|18.49|18.41|18.49|18.41|18.44|18.36|0
1732208860000|2024-11-21 17:07:40|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1732208890000|2024-11-21 17:08:10|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|1
1732208900000|2024-11-21 17:08:20|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|10
1732208930000|2024-11-21 17:08:50|||||||||1
1732209000000|2024-11-21 17:10:00|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|5
1732209120000|2024-11-21 17:12:00|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|7
1732209130000|2024-11-21 17:12:10|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|51
1732209150000|2024-11-21 17:12:30|18.47|18.39|18.44|18.36|18.49|18.41|18.44|18.36|6
1732209180000|2024-11-21 17:13:00|18.47|18.39|18.44|18.36|18.49|18.41|18.44|18.36|0
1732209190000|2024-11-21 17:13:10|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|3
1732209200000|2024-11-21 17:13:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1732209230000|2024-11-21 17:13:50|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1732209240000|2024-11-21 17:14:00|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1732209250000|2024-11-21 17:14:10|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1732209290000|2024-11-21 17:14:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1732209320000|2024-11-21 17:15:20|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|0
1732209350000|2024-11-21 17:15:50|18.37|18.29|18.39|18.31|18.39|18.31|18.34|18.26|2
1732209390000|2024-11-21 17:16:30|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|0
1732209470000|2024-11-21 17:17:50|18.34|18.26|18.34|18.26|18.37|18.29|18.34|18.26|2
1732209600000|2024-11-21 17:20:00|||||||||1
1732209620000|2024-11-21 17:20:20|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|4
1732209680000|2024-11-21 17:21:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1732209750000|2024-11-21 17:22:30|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1732209800000|2024-11-21 17:23:20|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|1
1732209820000|2024-11-21 17:23:40|||||||||1
1732209920000|2024-11-21 17:25:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|1
1732209940000|2024-11-21 17:25:40|||||||||1
1732209970000|2024-11-21 17:26:10|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|1
1732209980000|2024-11-21 17:26:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1732209990000|2024-11-21 17:26:30|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1732210020000|2024-11-21 17:27:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1732210030000|2024-11-21 17:27:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1732210050000|2024-11-21 17:27:30|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|5
1732210060000|2024-11-21 17:27:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1732210070000|2024-11-21 17:27:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1732210130000|2024-11-21 17:28:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|4
1732210140000|2024-11-21 17:29:00|18.29|18.21|18.29|18.21|18.32|18.24|18.29|18.21|0
1732210190000|2024-11-21 17:29:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|18
1732210200000|2024-11-21 17:30:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|2
1732210210000|2024-11-21 17:30:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1732210230000|2024-11-21 17:30:30|18.32|18.24|18.29|18.21|18.34|18.26|18.29|18.21|7
1732210240000|2024-11-21 17:30:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1732210250000|2024-11-21 17:30:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|20
1732210350000|2024-11-21 17:32:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|2
1732210480000|2024-11-21 17:34:40|||||||||1
1732210500000|2024-11-21 17:35:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|5
1732210550000|2024-11-21 17:35:50|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|6
1732210570000|2024-11-21 17:36:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1732210580000|2024-11-21 17:36:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1732210600000|2024-11-21 17:36:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1732210620000|2024-11-21 17:37:00|18.29|18.21|18.29|18.21|18.32|18.24|18.29|18.21|0
1732210630000|2024-11-21 17:37:10|18.32|18.24|18.32|18.24|18.32|18.24|18.29|18.21|0
1732210640000|2024-11-21 17:37:20|18.29|18.21|18.29|18.21|18.32|18.24|18.29|18.21|0
1732210890000|2024-11-21 17:41:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1732210900000|2024-11-21 17:41:40|18.34|18.26|18.32|18.24|18.34|18.26|18.29|18.21|7
1732210910000|2024-11-21 17:41:50|18.29|18.21|18.29|18.21|18.32|18.24|18.29|18.21|0
1732210920000|2024-11-21 17:42:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1732210930000|2024-11-21 17:42:10|18.29|18.21|18.29|18.21|18.32|18.24|18.29|18.21|0
1732211000000|2024-11-21 17:43:20|18.24|18.16|18.29|18.21|18.29|18.21|18.24|18.16|10
1732211010000|2024-11-21 17:43:30|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|0
1732211030000|2024-11-21 17:43:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1732211040000|2024-11-21 17:44:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732211240000|2024-11-21 17:47:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|5
1732211250000|2024-11-21 17:47:30|18.29|18.21|18.24|18.16|18.29|18.21|18.24|18.16|2
1732211260000|2024-11-21 17:47:40|||||||||2
1732211270000|2024-11-21 17:47:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1732211290000|2024-11-21 17:48:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732211390000|2024-11-21 17:49:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|5
1732211400000|2024-11-21 17:50:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|4
1732211420000|2024-11-21 17:50:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1732211460000|2024-11-21 17:51:00|18.24|18.16|18.24|18.16|18.27|18.19|18.24|18.16|1
1732211660000|2024-11-21 17:54:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|7
1732211670000|2024-11-21 17:54:30|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|2
1732211700000|2024-11-21 17:55:00|||||||||1
1732212060000|2024-11-21 18:01:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1732212120000|2024-11-21 18:02:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|2
1732212230000|2024-11-21 18:03:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732212240000|2024-11-21 18:04:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1732212250000|2024-11-21 18:04:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1732212260000|2024-11-21 18:04:20|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1732212300000|2024-11-21 18:05:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|12
1732212340000|2024-11-21 18:05:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|2
1732212460000|2024-11-21 18:07:40|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|11
1732212470000|2024-11-21 18:07:50|18.29|18.21|18.24|18.16|18.29|18.21|18.24|18.16|4
1732212690000|2024-11-21 18:11:30|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|15
1732212710000|2024-11-21 18:11:50|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1732212880000|2024-11-21 18:14:40|18.24|18.16|18.29|18.21|18.29|18.21|18.24|18.16|31
1732212890000|2024-11-21 18:14:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|17
1732212900000|2024-11-21 18:15:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732212930000|2024-11-21 18:15:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|7
1732212940000|2024-11-21 18:15:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732213180000|2024-11-21 18:19:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|5
1732213260000|2024-11-21 18:21:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|6
1732213280000|2024-11-21 18:21:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|4
1732213290000|2024-11-21 18:21:30|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|2
1732213500000|2024-11-21 18:25:00|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|0
1732213510000|2024-11-21 18:25:10|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|4
1732213520000|2024-11-21 18:25:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1732213530000|2024-11-21 18:25:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732213640000|2024-11-21 18:27:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1732213670000|2024-11-21 18:27:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|119
1732213690000|2024-11-21 18:28:10|18.32|18.24|18.29|18.21|18.34|18.26|18.29|18.21|12
1732213700000|2024-11-21 18:28:20|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1732213710000|2024-11-21 18:28:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732213810000|2024-11-21 18:30:10|||||||||30
1732214090000|2024-11-21 18:34:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|10
1732214290000|2024-11-21 18:38:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|11
1732214460000|2024-11-21 18:41:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1732214470000|2024-11-21 18:41:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1732214520000|2024-11-21 18:42:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732214810000|2024-11-21 18:46:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732214980000|2024-11-21 18:49:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1732214990000|2024-11-21 18:49:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1732215020000|2024-11-21 18:50:20|18.37|18.29|18.39|18.31|18.39|18.31|18.35|18.27|11
1732215030000|2024-11-21 18:50:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1732215040000|2024-11-21 18:50:40|18.35|18.27|18.39|18.31|18.39|18.31|18.35|18.27|0
1732215050000|2024-11-21 18:50:50|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1732215140000|2024-11-21 18:52:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|4
1732215160000|2024-11-21 18:52:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|3
1732215190000|2024-11-21 18:53:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1732215240000|2024-11-21 18:54:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1732215250000|2024-11-21 18:54:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1732215290000|2024-11-21 18:54:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|3
1732215300000|2024-11-21 18:55:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|2
1732215310000|2024-11-21 18:55:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1732215360000|2024-11-21 18:56:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|5
1732215400000|2024-11-21 18:56:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1732215450000|2024-11-21 18:57:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732215470000|2024-11-21 18:57:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732215620000|2024-11-21 19:00:20|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1732215650000|2024-11-21 19:00:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732215950000|2024-11-21 19:05:50|||||||||2
1732216150000|2024-11-21 19:09:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1732216160000|2024-11-21 19:09:20|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|1
1732216200000|2024-11-21 19:10:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1732216210000|2024-11-21 19:10:10|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1732216240000|2024-11-21 19:10:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1732216290000|2024-11-21 19:11:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1732216320000|2024-11-21 19:12:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1732216330000|2024-11-21 19:12:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1732216340000|2024-11-21 19:12:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|4
1732216350000|2024-11-21 19:12:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1732216360000|2024-11-21 19:12:40|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|0
1732216370000|2024-11-21 19:12:50|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|6
1732216390000|2024-11-21 19:13:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1732216430000|2024-11-21 19:13:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1732216530000|2024-11-21 19:15:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1732216660000|2024-11-21 19:17:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1732216670000|2024-11-21 19:17:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1732216760000|2024-11-21 19:19:20|18.35|18.27|18.39|18.31|18.39|18.31|18.35|18.27|7
1732216860000|2024-11-21 19:21:00|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|5
1732216870000|2024-11-21 19:21:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1732216880000|2024-11-21 19:21:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1732216890000|2024-11-21 19:21:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|3
1732216900000|2024-11-21 19:21:40|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1732216910000|2024-11-21 19:21:50|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|0
1732216930000|2024-11-21 19:22:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1732216990000|2024-11-21 19:23:10|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1732217000000|2024-11-21 19:23:20|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|0
1732217010000|2024-11-21 19:23:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732217030000|2024-11-21 19:23:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1732217070000|2024-11-21 19:24:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732217100000|2024-11-21 19:25:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1732217140000|2024-11-21 19:25:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1732217180000|2024-11-21 19:26:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|1
1732217250000|2024-11-21 19:27:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1732217410000|2024-11-21 19:30:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732217450000|2024-11-21 19:30:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1732217460000|2024-11-21 19:31:00|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|4
1732217740000|2024-11-21 19:35:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1732217750000|2024-11-21 19:35:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1732217760000|2024-11-21 19:36:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1732217780000|2024-11-21 19:36:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732217870000|2024-11-21 19:37:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732217980000|2024-11-21 19:39:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732217990000|2024-11-21 19:39:50|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|4
1732218000000|2024-11-21 19:40:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1732218040000|2024-11-21 19:40:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1732218060000|2024-11-21 19:41:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1732218100000|2024-11-21 19:41:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732218110000|2024-11-21 19:41:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732218320000|2024-11-21 19:45:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732218330000|2024-11-21 19:45:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732218500000|2024-11-21 19:48:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732218520000|2024-11-21 19:48:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732218530000|2024-11-21 19:48:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732218570000|2024-11-21 19:49:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732218610000|2024-11-21 19:50:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732218650000|2024-11-21 19:50:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1732218660000|2024-11-21 19:51:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1732218700000|2024-11-21 19:51:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|4
1732218740000|2024-11-21 19:52:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1732218750000|2024-11-21 19:52:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|2
1732218830000|2024-11-21 19:53:50|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|0
1732219110000|2024-11-21 19:58:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732219190000|2024-11-21 19:59:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1732219200000|2024-11-21 20:00:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1732219210000|2024-11-21 20:00:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1732219430000|2024-11-21 20:03:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|9
1732219440000|2024-11-21 20:04:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1732219480000|2024-11-21 20:04:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732219530000|2024-11-21 20:05:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732219550000|2024-11-21 20:05:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732219680000|2024-11-21 20:08:00|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1732220050000|2024-11-21 20:14:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732220130000|2024-11-21 20:15:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732220160000|2024-11-21 20:16:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732220200000|2024-11-21 20:16:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732220270000|2024-11-21 20:17:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732220320000|2024-11-21 20:18:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732220340000|2024-11-21 20:19:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732220820000|2024-11-21 20:27:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1732221140000|2024-11-21 20:32:20|||||||||1
1732221320000|2024-11-21 20:35:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|24
1732221330000|2024-11-21 20:35:30|||||||||7
1732221380000|2024-11-21 20:36:20|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|4
1732221410000|2024-11-21 20:36:50|||||||||1
1732221530000|2024-11-21 20:38:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1732221580000|2024-11-21 20:39:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1732221860000|2024-11-21 20:44:20|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|2
1732222030000|2024-11-21 20:47:10|||||||||3
1732222130000|2024-11-21 20:48:50|||||||||20
1732222140000|2024-11-21 20:49:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|40
1732222150000|2024-11-21 20:49:10|||||||||25
1732222160000|2024-11-21 20:49:20|18.24|18.16|18.24|18.16|18.24|18.16|18.2|18.12|22
1732222180000|2024-11-21 20:49:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1732222220000|2024-11-21 20:50:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732222260000|2024-11-21 20:51:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|2
1732222290000|2024-11-21 20:51:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|9
1732222310000|2024-11-21 20:51:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1732222360000|2024-11-21 20:52:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|2
1732222390000|2024-11-21 20:53:10|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1732222410000|2024-11-21 20:53:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1732222440000|2024-11-21 20:54:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732222480000|2024-11-21 20:54:40|18.22|18.14|18.22|18.14|18.24|18.16|18.2|18.12|5
1732222490000|2024-11-21 20:54:50|18.24|18.16|18.22|18.14|18.24|18.16|18.2|18.12|2
1732222500000|2024-11-21 20:55:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732222510000|2024-11-21 20:55:10|||||||||1
1732222530000|2024-11-21 20:55:30|||||||||3
1732222580000|2024-11-21 20:56:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|23
1732222600000|2024-11-21 20:56:40|||||||||2
1732222610000|2024-11-21 20:56:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1732222620000|2024-11-21 20:57:00|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1732222630000|2024-11-21 20:57:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1732222650000|2024-11-21 20:57:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1732222660000|2024-11-21 20:57:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1732222720000|2024-11-21 20:58:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1732222730000|2024-11-21 20:58:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1732222740000|2024-11-21 20:59:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1732222750000|2024-11-21 20:59:10|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1732222770000|2024-11-21 20:59:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1732222780000|2024-11-21 20:59:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1732222790000|2024-11-21 20:59:50|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|8
1732234500000|2024-11-22 00:15:00|18.47|18.17|18.47|18.17|18.47|18.17|18.47|18.17|0
1732234510000|2024-11-22 00:15:10|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|0
1732234800000|2024-11-22 00:20:00|18.49|18.19|18.46|18.16|18.49|18.19|18.46|18.16|0
1732234840000|2024-11-22 00:20:40|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1732234900000|2024-11-22 00:21:40|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|0
1732234910000|2024-11-22 00:21:50|18.49|18.19|18.51|18.21|18.51|18.21|18.49|18.19|0
1732235010000|2024-11-22 00:23:30|18.52|18.22|18.53|18.23|18.53|18.23|18.48|18.18|0
1732235590000|2024-11-22 00:33:10|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|0
1732235710000|2024-11-22 00:35:10|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1732235760000|2024-11-22 00:36:00|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|0
1732236030000|2024-11-22 00:40:30|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1732236570000|2024-11-22 00:49:30|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1732236580000|2024-11-22 00:49:40|18.57|18.32|18.51|18.26|18.57|18.32|18.48|18.23|0
1732236590000|2024-11-22 00:49:50|18.49|18.24|18.54|18.29|18.54|18.35|18.43|18.24|1
1732236600000|2024-11-22 00:50:00|18.43|18.35|18.54|18.29|18.54|18.35|18.43|18.27|1
1732236610000|2024-11-22 00:50:10|18.43|18.35|18.54|18.29|18.54|18.35|18.43|18.26|1
1732236640000|2024-11-22 00:50:40|18.43|18.35|18.54|18.29|18.54|18.35|18.43|18.27|1
1732236650000|2024-11-22 00:50:50|18.43|18.35|18.54|18.29|18.54|18.35|18.43|18.29|1
1732236660000|2024-11-22 00:51:00|18.43|18.35|18.54|18.29|18.54|18.35|18.43|18.26|1
1732236690000|2024-11-22 00:51:30|18.43|18.35|18.54|18.29|18.54|18.35|18.43|18.26|1
1732236730000|2024-11-22 00:52:10|18.56|18.31|18.56|18.31|18.56|18.31|18.54|18.29|3
1732237500000|2024-11-22 01:05:00|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1732237550000|2024-11-22 01:05:50|18.59|18.34|18.54|18.29|18.59|18.47|18.5|18.29|1
1732239120000|2024-11-22 01:32:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1732239220000|2024-11-22 01:33:40|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1732240130000|2024-11-22 01:48:50|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1732240140000|2024-11-22 01:49:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1732241160000|2024-11-22 02:06:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1732241200000|2024-11-22 02:06:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1732243660000|2024-11-22 02:47:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|1
1732244580000|2024-11-22 03:03:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1732244990000|2024-11-22 03:09:50|18.6|18.35|18.58|18.33|18.6|18.35|18.58|18.33|0
1732245000000|2024-11-22 03:10:00|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1732245160000|2024-11-22 03:12:40||18.3||18.3||18.3||18.3|0
1732246760000|2024-11-22 03:39:20||18.35||18.3||18.35||18.3|0
1732246770000|2024-11-22 03:39:30||18.35||18.3||18.35||18.3|0
1732246800000|2024-11-22 03:40:00||18.35||18.35||18.35||18.35|0
1732246810000|2024-11-22 03:40:10|18.62|18.37|18.63|18.38|18.63|18.38|18.62|18.37|0
1732247140000|2024-11-22 03:45:40|18.6|18.35|18.6|18.35|18.63|18.38|18.6|18.35|0
1732248020000|2024-11-22 04:00:20|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1732248060000|2024-11-22 04:01:00|18.6|18.3|18.56|18.31|18.6|18.31|18.56|18.3|0
1732248070000|2024-11-22 04:01:10|18.6|18.3|18.6|18.3|18.6|18.3|18.6|18.3|0
1732248470000|2024-11-22 04:07:50||18.35||18.35||18.35||18.35|0
1732248530000|2024-11-22 04:08:50||18.3||18.3||18.3||18.3|0
1732248570000|2024-11-22 04:09:30||18.35||18.35||18.35||18.35|0
1732248660000|2024-11-22 04:11:00||18.3||18.3||18.3||18.3|0
1732248780000|2024-11-22 04:13:00||18.35||18.35||18.35||18.35|0
1732248960000|2024-11-22 04:16:00||18.3||18.3||18.3||18.3|0
1732249150000|2024-11-22 04:19:10|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1732249240000|2024-11-22 04:20:40|18.56||18.56||18.56||18.56||0
1732249330000|2024-11-22 04:22:10|18.61||18.61||18.61||18.61||0
1732252590000|2024-11-22 05:16:30|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1732252600000|2024-11-22 05:16:40|18.63|18.33|18.6|18.35|18.63|18.35|18.6|18.33|0
1732253240000|2024-11-22 05:27:20|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1732254420000|2024-11-22 05:47:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1732255340000|2024-11-22 06:02:20|18.58|18.33|18.52|18.44|18.58|18.44|18.52|18.33|0
1732255370000|2024-11-22 06:02:50|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1732255440000|2024-11-22 06:04:00|18.56|18.31|18.58|18.33|18.58|18.33|18.56|18.31|0
1732255500000|2024-11-22 06:05:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1732256210000|2024-11-22 06:16:50|18.53|18.28|18.58|18.33|18.58|18.33|18.53|18.28|0
1732256220000|2024-11-22 06:17:00|18.55|18.3|18.55|18.3|18.58|18.33|18.55|18.3|0
1732256230000|2024-11-22 06:17:10|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|0
1732256450000|2024-11-22 06:20:50|18.55|18.3|18.53|18.28|18.55|18.3|18.53|18.28|0
1732256540000|2024-11-22 06:22:20|18.47|18.39|18.47|18.39|18.53|18.39|18.47|18.28|0
1732256570000|2024-11-22 06:22:50|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1732256580000|2024-11-22 06:23:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1732256650000|2024-11-22 06:24:10|18.53|18.28|18.47|18.39|18.53|18.39|18.47|18.28|0
1732256670000|2024-11-22 06:24:30|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1732256700000|2024-11-22 06:25:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1732256730000|2024-11-22 06:25:30|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1732256760000|2024-11-22 06:26:00|18.47|18.39|18.47|18.39|18.53|18.39|18.47|18.28|0
1732256920000|2024-11-22 06:28:40|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1732256960000|2024-11-22 06:29:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1732257300000|2024-11-22 06:35:00|||||||||5
1732257510000|2024-11-22 06:38:30|18.48|18.4|18.58|18.33|18.58|18.4|18.48|18.33|1
1732258240000|2024-11-22 06:50:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1732258620000|2024-11-22 06:57:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1732258710000|2024-11-22 06:58:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1732258760000|2024-11-22 06:59:20|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1732258770000|2024-11-22 06:59:30|18.58|18.33|18.52|18.44|18.58|18.44|18.52|18.33|0
1732258800000|2024-11-22 07:00:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1732258810000|2024-11-22 07:00:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1732258840000|2024-11-22 07:00:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1732258920000|2024-11-22 07:02:00|18.45|18.37|18.4|18.32|18.45|18.37|18.4|18.32|3
1732259310000|2024-11-22 07:08:30|||||||||16
1732259400000|2024-11-22 07:10:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1732259490000|2024-11-22 07:11:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|25
1732259500000|2024-11-22 07:11:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732259600000|2024-11-22 07:13:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1732259740000|2024-11-22 07:15:40|||||||||10
1732259760000|2024-11-22 07:16:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|14
1732259970000|2024-11-22 07:19:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1732260000000|2024-11-22 07:20:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|7
1732260240000|2024-11-22 07:24:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732260300000|2024-11-22 07:25:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732260340000|2024-11-22 07:25:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1732260360000|2024-11-22 07:26:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1732260380000|2024-11-22 07:26:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1732260630000|2024-11-22 07:30:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|20
1732260660000|2024-11-22 07:31:00|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|15
1732260670000|2024-11-22 07:31:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|9
1732260680000|2024-11-22 07:31:20|||||||||48
1732260720000|2024-11-22 07:32:00|||||||||3
1732260900000|2024-11-22 07:35:00|||||||||3
1732260910000|2024-11-22 07:35:10|||||||||10
1732261110000|2024-11-22 07:38:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|17
1732261130000|2024-11-22 07:38:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1732261140000|2024-11-22 07:39:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1732261200000|2024-11-22 07:40:00|18.23|18.15|18.21|18.13|18.26|18.18|18.21|18.13|15
1732261330000|2024-11-22 07:42:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|6
1732261340000|2024-11-22 07:42:20|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|3
1732261370000|2024-11-22 07:42:50|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|0
1732261590000|2024-11-22 07:46:30|||||||||1
1732261660000|2024-11-22 07:47:40|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|52
1732261730000|2024-11-22 07:48:50|||||||||54
1732261880000|2024-11-22 07:51:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1732261890000|2024-11-22 07:51:30|||||||||1
1732262070000|2024-11-22 07:54:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1732262130000|2024-11-22 07:55:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1732262370000|2024-11-22 07:59:30|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|2
1732262400000|2024-11-22 08:00:00|18.12|18.04|18.11|18.03|18.12|18.04|18.07|17.99|60
1732262410000|2024-11-22 08:00:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|14
1732262420000|2024-11-22 08:00:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732262430000|2024-11-22 08:00:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732262450000|2024-11-22 08:00:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|17
1732262580000|2024-11-22 08:03:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|6
1732262640000|2024-11-22 08:04:00|18.09|18.01|18.11|18.03|18.11|18.03|18.07|17.99|1
1732262700000|2024-11-22 08:05:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|5
1732262750000|2024-11-22 08:05:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732262760000|2024-11-22 08:06:00|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|63
1732262780000|2024-11-22 08:06:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|5
1732262810000|2024-11-22 08:06:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|22
1732262920000|2024-11-22 08:08:40|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|2
1732262930000|2024-11-22 08:08:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732262940000|2024-11-22 08:09:00|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1732262950000|2024-11-22 08:09:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1732263000000|2024-11-22 08:10:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|104
1732263050000|2024-11-22 08:10:50|18.04|17.96|18.06|17.98|18.07|17.99|18.04|17.96|53
1732263060000|2024-11-22 08:11:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732263110000|2024-11-22 08:11:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|6
1732263120000|2024-11-22 08:12:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|33
1732263230000|2024-11-22 08:13:50|||||||||8
1732263300000|2024-11-22 08:15:00|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|38
1732263310000|2024-11-22 08:15:10|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1732263330000|2024-11-22 08:15:30|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|1
1732263340000|2024-11-22 08:15:40|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|0
1732263350000|2024-11-22 08:15:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|36
1732263360000|2024-11-22 08:16:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|14
1732263370000|2024-11-22 08:16:10|18.11|18.03|18.11|18.03|18.14|18.06|18.11|18.03|3
1732263410000|2024-11-22 08:16:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|1
1732263420000|2024-11-22 08:17:00|18.11|18.03|18.14|18.06|18.16|18.08|18.11|18.03|0
1732263430000|2024-11-22 08:17:10|18.12|18.04|18.16|18.08|18.16|18.08|18.12|18.04|0
1732263550000|2024-11-22 08:19:10|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|12
1732263660000|2024-11-22 08:21:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|3
1732263710000|2024-11-22 08:21:50|||||||||5
1732263790000|2024-11-22 08:23:10|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|1
1732263970000|2024-11-22 08:26:10|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|1
1732263980000|2024-11-22 08:26:20|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|1
1732264000000|2024-11-22 08:26:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1732264030000|2024-11-22 08:27:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|50
1732264100000|2024-11-22 08:28:20|||||||||5
1732264110000|2024-11-22 08:28:30|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|5
1732264130000|2024-11-22 08:28:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|37
1732264140000|2024-11-22 08:29:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|45
1732264150000|2024-11-22 08:29:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1732264160000|2024-11-22 08:29:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|16
1732264190000|2024-11-22 08:29:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1732264200000|2024-11-22 08:30:00|18.19|18.11|18.19|18.11|18.21|18.13|18.17|18.09|13
1732264210000|2024-11-22 08:30:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1732264220000|2024-11-22 08:30:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|43
1732264270000|2024-11-22 08:31:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|37
1732264320000|2024-11-22 08:32:00|||||||||2
1732264350000|2024-11-22 08:32:30|||||||||1
1732264360000|2024-11-22 08:32:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|26
1732264460000|2024-11-22 08:34:20|||||||||1
1732264470000|2024-11-22 08:34:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|3
1732264500000|2024-11-22 08:35:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|8
1732264590000|2024-11-22 08:36:30|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|40
1732264610000|2024-11-22 08:36:50|||||||||1
1732264630000|2024-11-22 08:37:10|||||||||2
1732264650000|2024-11-22 08:37:30|||||||||4
1732264670000|2024-11-22 08:37:50|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|2
1732264740000|2024-11-22 08:39:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|5
1732264750000|2024-11-22 08:39:10|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|1
1732265030000|2024-11-22 08:43:50|||||||||3
1732265170000|2024-11-22 08:46:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|56
1732265210000|2024-11-22 08:46:50|18.07|17.99|18.07|17.99|18.1|18.02|18.07|17.99|6
1732265290000|2024-11-22 08:48:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|3
1732265300000|2024-11-22 08:48:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1732265440000|2024-11-22 08:50:40|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|2
1732265570000|2024-11-22 08:52:50|||||||||2
1732265650000|2024-11-22 08:54:10|||||||||1
1732265680000|2024-11-22 08:54:40|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|1
1732265780000|2024-11-22 08:56:20|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1732265790000|2024-11-22 08:56:30|||||||||20
1732265870000|2024-11-22 08:57:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|10
1732265880000|2024-11-22 08:58:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1732265890000|2024-11-22 08:58:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732265970000|2024-11-22 08:59:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1732265990000|2024-11-22 08:59:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732266000000|2024-11-22 09:00:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|1
1732266010000|2024-11-22 09:00:10|18.15|18.07|18.15|18.07|18.17|18.09|18.12|18.04|124
1732266020000|2024-11-22 09:00:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1732266030000|2024-11-22 09:00:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1732266060000|2024-11-22 09:01:00|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|16
1732266070000|2024-11-22 09:01:10|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1732266080000|2024-11-22 09:01:20|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|0
1732266100000|2024-11-22 09:01:40|||||||||20
1732266130000|2024-11-22 09:02:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|20
1732266140000|2024-11-22 09:02:20|18.22|18.14|18.12|18.04|18.22|18.14|18.12|18.04|71
1732266150000|2024-11-22 09:02:30|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|7
1732266170000|2024-11-22 09:02:50|||||||||1
1732266240000|2024-11-22 09:04:00|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|8
1732266250000|2024-11-22 09:04:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1732266300000|2024-11-22 09:05:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|14
1732266320000|2024-11-22 09:05:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|28
1732266340000|2024-11-22 09:05:40|18.1|18.02|18.12|18.04|18.12|18.04|18.07|17.99|6
1732266360000|2024-11-22 09:06:00|||||||||1
1732266380000|2024-11-22 09:06:20|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|11
1732266390000|2024-11-22 09:06:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|38
1732266510000|2024-11-22 09:08:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1732266520000|2024-11-22 09:08:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|4
1732266530000|2024-11-22 09:08:50|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|1
1732266570000|2024-11-22 09:09:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|509
1732266590000|2024-11-22 09:09:50|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|39
1732266600000|2024-11-22 09:10:00|18.2|18.12|18.22|18.14|18.22|18.14|18.17|18.09|3
1732266610000|2024-11-22 09:10:10|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|9
1732266620000|2024-11-22 09:10:20|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|18
1732266630000|2024-11-22 09:10:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|10
1732266660000|2024-11-22 09:11:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|4
1732266690000|2024-11-22 09:11:30|||||||||3
1732266740000|2024-11-22 09:12:20|18.2|18.12|18.22|18.14|18.22|18.14|18.17|18.09|0
1732266750000|2024-11-22 09:12:30|18.2|18.12|18.22|18.14|18.22|18.14|18.17|18.09|69
1732266760000|2024-11-22 09:12:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|4
1732266770000|2024-11-22 09:12:50|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1732266780000|2024-11-22 09:13:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1732266790000|2024-11-22 09:13:10|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1732266820000|2024-11-22 09:13:40|||||||||1
1732266840000|2024-11-22 09:14:00|||||||||20
1732266860000|2024-11-22 09:14:20|||||||||1
1732266880000|2024-11-22 09:14:40|||||||||20
1732266890000|2024-11-22 09:14:50|||||||||10
1732266900000|2024-11-22 09:15:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|35
1732266910000|2024-11-22 09:15:10|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|2
1732266920000|2024-11-22 09:15:20|||||||||9
1732266930000|2024-11-22 09:15:30|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1732266950000|2024-11-22 09:15:50|18.22|18.14|18.22|18.14|18.22|18.14|18.17|18.09|31
1732266960000|2024-11-22 09:16:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1732267020000|2024-11-22 09:17:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1732267070000|2024-11-22 09:17:50|18.19|18.11|18.19|18.11|18.22|18.14|18.19|18.11|38
1732267080000|2024-11-22 09:18:00|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|8
1732267130000|2024-11-22 09:18:50|||||||||1
1732267160000|2024-11-22 09:19:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|190
1732267170000|2024-11-22 09:19:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1732267210000|2024-11-22 09:20:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|16
1732267230000|2024-11-22 09:20:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|14
1732267260000|2024-11-22 09:21:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|113
1732267300000|2024-11-22 09:21:40|||||||||15
1732267330000|2024-11-22 09:22:10|||||||||2
1732267350000|2024-11-22 09:22:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1732267360000|2024-11-22 09:22:40|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|138
1732267370000|2024-11-22 09:22:50|18.25|18.17|18.27|18.19|18.27|18.19|18.22|18.14|38
1732267430000|2024-11-22 09:23:50|||||||||150
1732267440000|2024-11-22 09:24:00|||||||||2
1732267470000|2024-11-22 09:24:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1732267480000|2024-11-22 09:24:40|18.29|18.21|18.31|18.23|18.32|18.24|18.29|18.21|0
1732267490000|2024-11-22 09:24:50|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|13
1732267500000|2024-11-22 09:25:00|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|6
1732267510000|2024-11-22 09:25:10|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1732267520000|2024-11-22 09:25:20|18.39|18.31|18.41|18.33|18.41|18.33|18.37|18.29|50
1732267580000|2024-11-22 09:26:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|8
1732267590000|2024-11-22 09:26:30|18.43|18.35|18.43|18.35|18.46|18.38|18.43|18.35|12
1732267600000|2024-11-22 09:26:40|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|6
1732267610000|2024-11-22 09:26:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1732267620000|2024-11-22 09:27:00|||||||||1
1732267630000|2024-11-22 09:27:10|18.46|18.38|18.51|18.43|18.51|18.43|18.46|18.38|16
1732267640000|2024-11-22 09:27:20|||||||||5
1732267650000|2024-11-22 09:27:30|||||||||10
1732267660000|2024-11-22 09:27:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|14
1732267670000|2024-11-22 09:27:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1732267680000|2024-11-22 09:28:00|||||||||2
1732267770000|2024-11-22 09:29:30|||||||||11
1732267800000|2024-11-22 09:30:00|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|14
1732267870000|2024-11-22 09:31:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|1
1732267890000|2024-11-22 09:31:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|14
1732267920000|2024-11-22 09:32:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|6
1732267950000|2024-11-22 09:32:30|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|14
1732267990000|2024-11-22 09:33:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|13
1732268020000|2024-11-22 09:33:40|||||||||1
1732268030000|2024-11-22 09:33:50|||||||||20
1732268060000|2024-11-22 09:34:20|||||||||1
1732268090000|2024-11-22 09:34:50|||||||||7
1732268120000|2024-11-22 09:35:20|||||||||19
1732268130000|2024-11-22 09:35:30|||||||||3
1732268140000|2024-11-22 09:35:40|||||||||1
1732268160000|2024-11-22 09:36:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|14
1732268170000|2024-11-22 09:36:10|||||||||2
1732268210000|2024-11-22 09:36:50|||||||||1
1732268230000|2024-11-22 09:37:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|9
1732268290000|2024-11-22 09:38:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|8
1732268300000|2024-11-22 09:38:20|||||||||13
1732268310000|2024-11-22 09:38:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|6
1732268340000|2024-11-22 09:39:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|7
1732268360000|2024-11-22 09:39:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|5
1732268400000|2024-11-22 09:40:00|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1732268410000|2024-11-22 09:40:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1732268420000|2024-11-22 09:40:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|7
1732268430000|2024-11-22 09:40:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1732268440000|2024-11-22 09:40:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1732268490000|2024-11-22 09:41:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|82
1732268520000|2024-11-22 09:42:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|23
1732268530000|2024-11-22 09:42:10|||||||||15
1732268540000|2024-11-22 09:42:20|||||||||1
1732268550000|2024-11-22 09:42:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|47
1732268590000|2024-11-22 09:43:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1732268630000|2024-11-22 09:43:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1732268660000|2024-11-22 09:44:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1732268670000|2024-11-22 09:44:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1732268680000|2024-11-22 09:44:40|||||||||2
1732268720000|2024-11-22 09:45:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|36
1732268730000|2024-11-22 09:45:30|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|3
1732268740000|2024-11-22 09:45:40|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|6
1732268750000|2024-11-22 09:45:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1732268760000|2024-11-22 09:46:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|1
1732268780000|2024-11-22 09:46:20|18.39|18.31|18.37|18.29|18.41|18.33|18.37|18.29|6
1732268790000|2024-11-22 09:46:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1732268880000|2024-11-22 09:48:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1732268900000|2024-11-22 09:48:20|18.44|18.36|18.42|18.34|18.44|18.36|18.41|18.33|10
1732268910000|2024-11-22 09:48:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1732268920000|2024-11-22 09:48:40|18.39|18.31|18.39|18.31|18.41|18.33|18.37|18.29|20
1732268930000|2024-11-22 09:48:50|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|0
1732268960000|2024-11-22 09:49:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1732268970000|2024-11-22 09:49:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|19
1732269110000|2024-11-22 09:51:50|18.34|18.26|18.32|18.24|18.36|18.28|18.32|18.24|3
1732269120000|2024-11-22 09:52:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1732269130000|2024-11-22 09:52:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1732269140000|2024-11-22 09:52:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1732269230000|2024-11-22 09:53:50|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|29
1732269370000|2024-11-22 09:56:10|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|8
1732269430000|2024-11-22 09:57:10|||||||||1
1732269500000|2024-11-22 09:58:20|||||||||1
1732269620000|2024-11-22 10:00:20|||||||||1
1732269640000|2024-11-22 10:00:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|5
1732269650000|2024-11-22 10:00:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1732269660000|2024-11-22 10:01:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1732269670000|2024-11-22 10:01:10|18.34|18.26|18.32|18.24|18.36|18.28|18.32|18.24|7
1732269700000|2024-11-22 10:01:40|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|3
1732269710000|2024-11-22 10:01:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1732269720000|2024-11-22 10:02:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|5
1732269780000|2024-11-22 10:03:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|22
1732269850000|2024-11-22 10:04:10|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|11
1732269890000|2024-11-22 10:04:50|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1732270020000|2024-11-22 10:07:00|||||||||8
1732270060000|2024-11-22 10:07:40|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|4
1732270150000|2024-11-22 10:09:10|18.34|18.26|18.36|18.28|18.37|18.29|18.34|18.26|5
1732270170000|2024-11-22 10:09:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1732270190000|2024-11-22 10:09:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|22
1732270210000|2024-11-22 10:10:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1732270220000|2024-11-22 10:10:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|70
1732270350000|2024-11-22 10:12:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1732270360000|2024-11-22 10:12:40|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|2
1732270370000|2024-11-22 10:12:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1732270380000|2024-11-22 10:13:00|18.44|18.36|18.37|18.29|18.44|18.36|18.37|18.29|17
1732270390000|2024-11-22 10:13:10|||||||||12
1732270400000|2024-11-22 10:13:20|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|10
1732270490000|2024-11-22 10:14:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1732270500000|2024-11-22 10:15:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1732270530000|2024-11-22 10:15:30|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|1
1732270550000|2024-11-22 10:15:50|||||||||1
1732270570000|2024-11-22 10:16:10|||||||||1
1732270610000|2024-11-22 10:16:50|||||||||1
1732270670000|2024-11-22 10:17:50|||||||||1
1732270770000|2024-11-22 10:19:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1732270790000|2024-11-22 10:19:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1732270800000|2024-11-22 10:20:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1732270810000|2024-11-22 10:20:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1732270850000|2024-11-22 10:20:50|||||||||8
1732270910000|2024-11-22 10:21:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1732270920000|2024-11-22 10:22:00|||||||||25
1732270940000|2024-11-22 10:22:20|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1732270980000|2024-11-22 10:23:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|14
1732271030000|2024-11-22 10:23:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|15
1732271080000|2024-11-22 10:24:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|3
1732271100000|2024-11-22 10:25:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1732271130000|2024-11-22 10:25:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1732271180000|2024-11-22 10:26:20|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1732271190000|2024-11-22 10:26:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|93
1732271210000|2024-11-22 10:26:50|||||||||7
1732271250000|2024-11-22 10:27:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|6
1732271280000|2024-11-22 10:28:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|4
1732271420000|2024-11-22 10:30:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1732271450000|2024-11-22 10:30:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|17
1732271570000|2024-11-22 10:32:50|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|9
1732271750000|2024-11-22 10:35:50|||||||||1
1732271790000|2024-11-22 10:36:30|||||||||1
1732271930000|2024-11-22 10:38:50|||||||||1
1732271960000|2024-11-22 10:39:20|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|24
1732272090000|2024-11-22 10:41:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|18
1732272100000|2024-11-22 10:41:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1732272140000|2024-11-22 10:42:20|18.36|18.28|18.34|18.26|18.37|18.29|18.34|18.26|12
1732272150000|2024-11-22 10:42:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1732272190000|2024-11-22 10:43:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|3
1732272200000|2024-11-22 10:43:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1732272220000|2024-11-22 10:43:40|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1732272230000|2024-11-22 10:43:50|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|8
1732272370000|2024-11-22 10:46:10|18.36|18.28|18.32|18.24|18.36|18.28|18.32|18.24|11
1732272590000|2024-11-22 10:49:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|23
1732272600000|2024-11-22 10:50:00|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|4
1732272800000|2024-11-22 10:53:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|87
1732272820000|2024-11-22 10:53:40|||||||||1
1732272840000|2024-11-22 10:54:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|3
1732272850000|2024-11-22 10:54:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1732272860000|2024-11-22 10:54:20|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1732272870000|2024-11-22 10:54:30|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1732272890000|2024-11-22 10:54:50|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1732272900000|2024-11-22 10:55:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|31
1732272910000|2024-11-22 10:55:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|8
1732272920000|2024-11-22 10:55:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1732272930000|2024-11-22 10:55:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1732272940000|2024-11-22 10:55:40|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1732272960000|2024-11-22 10:56:00|18.36|18.28|18.32|18.24|18.36|18.28|18.32|18.24|46
1732273060000|2024-11-22 10:57:40|||||||||1
1732273130000|2024-11-22 10:58:50|||||||||1
1732273140000|2024-11-22 10:59:00|||||||||285
1732273210000|2024-11-22 11:00:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|57
1732273220000|2024-11-22 11:00:20|||||||||2
1732273280000|2024-11-22 11:01:20|||||||||2
1732273330000|2024-11-22 11:02:10|18.36|18.28|18.32|18.24|18.37|18.29|18.32|18.24|18
1732273430000|2024-11-22 11:03:50|||||||||5
1732273480000|2024-11-22 11:04:40|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|5
1732273490000|2024-11-22 11:04:50|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|1
1732273500000|2024-11-22 11:05:00|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1732273510000|2024-11-22 11:05:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1732273520000|2024-11-22 11:05:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1732273530000|2024-11-22 11:05:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1732273560000|2024-11-22 11:06:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1732273620000|2024-11-22 11:07:00|||||||||2
1732273680000|2024-11-22 11:08:00|||||||||8
1732273740000|2024-11-22 11:09:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|12
1732273750000|2024-11-22 11:09:10|18.34|18.26|18.36|18.28|18.36|18.28|18.32|18.24|0
1732273760000|2024-11-22 11:09:20|18.34|18.26|18.36|18.28|18.37|18.29|18.34|18.26|0
1732273770000|2024-11-22 11:09:30|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|0
1732273790000|2024-11-22 11:09:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1732273800000|2024-11-22 11:10:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1732273810000|2024-11-22 11:10:10|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|0
1732273880000|2024-11-22 11:11:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|21
1732273890000|2024-11-22 11:11:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1732273950000|2024-11-22 11:12:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|6
1732273960000|2024-11-22 11:12:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1732274010000|2024-11-22 11:13:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1732274080000|2024-11-22 11:14:40|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|4
1732274090000|2024-11-22 11:14:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|8
1732274110000|2024-11-22 11:15:10|18.47|18.39|18.51|18.43|18.51|18.43|18.46|18.38|34
1732274150000|2024-11-22 11:15:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|16
1732274160000|2024-11-22 11:16:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1732274170000|2024-11-22 11:16:10|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|2
1732274190000|2024-11-22 11:16:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|5
1732274240000|2024-11-22 11:17:20|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|4
1732274250000|2024-11-22 11:17:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|13
1732274270000|2024-11-22 11:17:50|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|4
1732274280000|2024-11-22 11:18:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1732274290000|2024-11-22 11:18:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1732274300000|2024-11-22 11:18:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1732274330000|2024-11-22 11:18:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|2
1732274540000|2024-11-22 11:22:20|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|8
1732274550000|2024-11-22 11:22:30|||||||||1
1732274560000|2024-11-22 11:22:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|14
1732274580000|2024-11-22 11:23:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1732274600000|2024-11-22 11:23:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1732274630000|2024-11-22 11:23:50|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1732274650000|2024-11-22 11:24:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1732274700000|2024-11-22 11:25:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|16
1732274710000|2024-11-22 11:25:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|2
1732274720000|2024-11-22 11:25:20|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|6
1732274730000|2024-11-22 11:25:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1732274740000|2024-11-22 11:25:40|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1732274750000|2024-11-22 11:25:50|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1732274800000|2024-11-22 11:26:40|||||||||1
1732274820000|2024-11-22 11:27:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|38
1732274830000|2024-11-22 11:27:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1732274900000|2024-11-22 11:28:20|||||||||5
1732274960000|2024-11-22 11:29:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|3
1732275000000|2024-11-22 11:30:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|11
1732275010000|2024-11-22 11:30:10|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|14
1732275040000|2024-11-22 11:30:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|7
1732275110000|2024-11-22 11:31:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|5
1732275120000|2024-11-22 11:32:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1732275130000|2024-11-22 11:32:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|45
1732275140000|2024-11-22 11:32:20|||||||||13
1732275230000|2024-11-22 11:33:50|||||||||13
1732275240000|2024-11-22 11:34:00|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|23
1732275250000|2024-11-22 11:34:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|6
1732275270000|2024-11-22 11:34:30|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1732275280000|2024-11-22 11:34:40|18.42|18.34|18.44|18.36|18.44|18.36|18.41|18.33|0
1732275290000|2024-11-22 11:34:50|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1732275300000|2024-11-22 11:35:00|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|0
1732275310000|2024-11-22 11:35:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1732275410000|2024-11-22 11:36:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1732275610000|2024-11-22 11:40:10|18.46|18.38|18.44|18.36|18.46|18.38|18.42|18.34|25
1732275630000|2024-11-22 11:40:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1732275740000|2024-11-22 11:42:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|70
1732275750000|2024-11-22 11:42:30|||||||||18
1732275770000|2024-11-22 11:42:50|||||||||2
1732275780000|2024-11-22 11:43:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|4
1732275810000|2024-11-22 11:43:30|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|3
1732275820000|2024-11-22 11:43:40|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|2
1732275840000|2024-11-22 11:44:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|1
1732275850000|2024-11-22 11:44:10|||||||||1
1732275860000|2024-11-22 11:44:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|18
1732275870000|2024-11-22 11:44:30|||||||||28
1732275880000|2024-11-22 11:44:40|||||||||1
1732275920000|2024-11-22 11:45:20|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|10
1732276110000|2024-11-22 11:48:30|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|14
1732276200000|2024-11-22 11:50:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|9
1732276230000|2024-11-22 11:50:30|||||||||1
1732276320000|2024-11-22 11:52:00|18.34|18.26|18.32|18.24|18.37|18.29|18.32|18.24|18
1732276420000|2024-11-22 11:53:40|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|3
1732276460000|2024-11-22 11:54:20|||||||||5
1732276490000|2024-11-22 11:54:50|||||||||1
1732276540000|2024-11-22 11:55:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|83
1732276800000|2024-11-22 12:00:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|45
1732276810000|2024-11-22 12:00:10|18.22|18.14|18.22|18.14|18.22|18.14|18.17|18.09|31
1732276860000|2024-11-22 12:01:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|12
1732276900000|2024-11-22 12:01:40|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|10
1732276910000|2024-11-22 12:01:50|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|0
1732276920000|2024-11-22 12:02:00|18.24|18.16|18.27|18.19|18.27|18.19|18.22|18.14|2
1732276970000|2024-11-22 12:02:50|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|0
1732277020000|2024-11-22 12:03:40|18.22|18.14|18.27|18.19|18.27|18.19|18.22|18.14|1
1732277040000|2024-11-22 12:04:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|0
1732277130000|2024-11-22 12:05:30|||||||||40
1732277540000|2024-11-22 12:12:20|||||||||1
1732277590000|2024-11-22 12:13:10|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|10
1732277780000|2024-11-22 12:16:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|82
1732277800000|2024-11-22 12:16:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1732277930000|2024-11-22 12:18:50|||||||||700
1732278160000|2024-11-22 12:22:40|||||||||100
1732278170000|2024-11-22 12:22:50|18.13|18.05|18.13|18.05|18.17|18.09|18.13|18.05|23
1732278200000|2024-11-22 12:23:20|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|14
1732278210000|2024-11-22 12:23:30|||||||||7
1732278240000|2024-11-22 12:24:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732278460000|2024-11-22 12:27:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1732278540000|2024-11-22 12:29:00|18.08|18|18.08|18|18.08|18|18.08|18|7
1732278560000|2024-11-22 12:29:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|57
1732278670000|2024-11-22 12:31:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|95
1732278910000|2024-11-22 12:35:10|||||||||5
1732278920000|2024-11-22 12:35:20|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|2
1732279050000|2024-11-22 12:37:30|||||||||1
1732279240000|2024-11-22 12:40:40|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|10
1732279430000|2024-11-22 12:43:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|9
1732279440000|2024-11-22 12:44:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1732279450000|2024-11-22 12:44:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1732279460000|2024-11-22 12:44:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732279530000|2024-11-22 12:45:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1732279540000|2024-11-22 12:45:40|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1732279550000|2024-11-22 12:45:50|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1732279560000|2024-11-22 12:46:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1732279570000|2024-11-22 12:46:10|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1732279650000|2024-11-22 12:47:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|3
1732279660000|2024-11-22 12:47:40|||||||||2
1732279670000|2024-11-22 12:47:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732279680000|2024-11-22 12:48:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1732279690000|2024-11-22 12:48:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732279720000|2024-11-22 12:48:40|||||||||4
1732280010000|2024-11-22 12:53:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1732280020000|2024-11-22 12:53:40|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1732280030000|2024-11-22 12:53:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1732280070000|2024-11-22 12:54:30|||||||||20
1732280080000|2024-11-22 12:54:40|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1732280090000|2024-11-22 12:54:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1732280100000|2024-11-22 12:55:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1732280110000|2024-11-22 12:55:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732280260000|2024-11-22 12:57:40|18.08|18|18.12|18.04|18.12|18.04|18.08|18|179
1732280270000|2024-11-22 12:57:50|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1732280420000|2024-11-22 13:00:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1732280430000|2024-11-22 13:00:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732280440000|2024-11-22 13:00:40|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1732280450000|2024-11-22 13:00:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732280460000|2024-11-22 13:01:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1732280470000|2024-11-22 13:01:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|28
1732280480000|2024-11-22 13:01:20|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|18
1732280490000|2024-11-22 13:01:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1732280500000|2024-11-22 13:01:40|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|5
1732280510000|2024-11-22 13:01:50|||||||||1
1732280520000|2024-11-22 13:02:00|18.12|18.04|18.08|18|18.13|18.05|18.08|18|2
1732280550000|2024-11-22 13:02:30|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|22
1732280560000|2024-11-22 13:02:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732280580000|2024-11-22 13:03:00|||||||||4
1732280640000|2024-11-22 13:04:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1732280660000|2024-11-22 13:04:20|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1732280840000|2024-11-22 13:07:20|||||||||8
1732281100000|2024-11-22 13:11:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|82
1732281110000|2024-11-22 13:11:50|18.13|18.05|18.08|18|18.13|18.05|18.08|18|15
1732281120000|2024-11-22 13:12:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1732281170000|2024-11-22 13:12:50|||||||||20
1732281250000|2024-11-22 13:14:10|||||||||150
1732281260000|2024-11-22 13:14:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1732281290000|2024-11-22 13:14:50|18.08|18|18.08|18|18.08|18|18.08|18|6
1732281310000|2024-11-22 13:15:10|||||||||7
1732281320000|2024-11-22 13:15:20|||||||||8
1732281360000|2024-11-22 13:16:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732281400000|2024-11-22 13:16:40|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1732281410000|2024-11-22 13:16:50|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1732281420000|2024-11-22 13:17:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1732281440000|2024-11-22 13:17:20|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1732281460000|2024-11-22 13:17:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1732281470000|2024-11-22 13:17:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732281490000|2024-11-22 13:18:10|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1732281530000|2024-11-22 13:18:50|||||||||1
1732281550000|2024-11-22 13:19:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732281560000|2024-11-22 13:19:20|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1732281570000|2024-11-22 13:19:30|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1732281590000|2024-11-22 13:19:50|||||||||1
1732281640000|2024-11-22 13:20:40|||||||||1
1732281700000|2024-11-22 13:21:40|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|87
1732281720000|2024-11-22 13:22:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|2
1732281730000|2024-11-22 13:22:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1732281740000|2024-11-22 13:22:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1732281750000|2024-11-22 13:22:30|||||||||1
1732281800000|2024-11-22 13:23:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732281810000|2024-11-22 13:23:30|||||||||9
1732281820000|2024-11-22 13:23:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1732281830000|2024-11-22 13:23:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732281840000|2024-11-22 13:24:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1732281850000|2024-11-22 13:24:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1732281860000|2024-11-22 13:24:20|||||||||1
1732281920000|2024-11-22 13:25:20|||||||||1
1732281970000|2024-11-22 13:26:10|||||||||4
1732282030000|2024-11-22 13:27:10|||||||||1
1732282040000|2024-11-22 13:27:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1732282080000|2024-11-22 13:28:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|1
1732282140000|2024-11-22 13:29:00|||||||||2
1732282160000|2024-11-22 13:29:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732282170000|2024-11-22 13:29:30|18.08|18|18.05|17.97|18.08|18|18.05|17.97|63
1732282180000|2024-11-22 13:29:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1732282240000|2024-11-22 13:30:40|18.07|17.99|18.03|17.95|18.07|17.99|18.03|17.95|38
1732282270000|2024-11-22 13:31:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|15
1732282280000|2024-11-22 13:31:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1732282320000|2024-11-22 13:32:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1732282330000|2024-11-22 13:32:10|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1732282340000|2024-11-22 13:32:20|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1732282360000|2024-11-22 13:32:40|18.08|18|18.08|18|18.08|18|18.08|18|15
1732282370000|2024-11-22 13:32:50|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|2
1732282440000|2024-11-22 13:34:00|||||||||4
1732282470000|2024-11-22 13:34:30|||||||||1
1732282510000|2024-11-22 13:35:10|18.08|18|18.03|17.95|18.08|18|18.03|17.95|188
1732282560000|2024-11-22 13:36:00|||||||||27
1732282650000|2024-11-22 13:37:30|||||||||1
1732282720000|2024-11-22 13:38:40|||||||||1
1732282740000|2024-11-22 13:39:00|||||||||4
1732282770000|2024-11-22 13:39:30|||||||||1
1732282810000|2024-11-22 13:40:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1732282840000|2024-11-22 13:40:40|||||||||1
1732282870000|2024-11-22 13:41:10|18.08|18|18.08|18|18.08|18|18.08|18|90
1732282890000|2024-11-22 13:41:30|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|9
1732282900000|2024-11-22 13:41:40|||||||||6
1732282920000|2024-11-22 13:42:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|10
1732282970000|2024-11-22 13:42:50|||||||||1
1732282980000|2024-11-22 13:43:00|||||||||1
1732283030000|2024-11-22 13:43:50|||||||||1
1732283050000|2024-11-22 13:44:10|||||||||2
1732283080000|2024-11-22 13:44:40|||||||||100
1732283090000|2024-11-22 13:44:50|||||||||10
1732283150000|2024-11-22 13:45:50|||||||||3
1732283220000|2024-11-22 13:47:00|||||||||1
1732283270000|2024-11-22 13:47:50|||||||||2
1732283300000|2024-11-22 13:48:20|||||||||1
1732283330000|2024-11-22 13:48:50|||||||||1
1732283340000|2024-11-22 13:49:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|31
1732283370000|2024-11-22 13:49:30|||||||||1
1732283400000|2024-11-22 13:50:00|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|14
1732283410000|2024-11-22 13:50:10|18.03|17.95|18.03|17.95|18.04|17.96|18.03|17.95|11
1732283420000|2024-11-22 13:50:20|18.04|17.96|18.03|17.95|18.08|18|18.03|17.95|8
1732283430000|2024-11-22 13:50:30|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|3
1732283440000|2024-11-22 13:50:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|38
1732283460000|2024-11-22 13:51:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|3
1732283470000|2024-11-22 13:51:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1732283490000|2024-11-22 13:51:30|18.06|17.98|18.08|18|18.08|18|18.06|17.98|1
1732283540000|2024-11-22 13:52:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|9
1732283550000|2024-11-22 13:52:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1732283560000|2024-11-22 13:52:40|||||||||1
1732283610000|2024-11-22 13:53:30|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|11
1732283620000|2024-11-22 13:53:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1732283650000|2024-11-22 13:54:10|||||||||1
1732283720000|2024-11-22 13:55:20|||||||||1
1732283760000|2024-11-22 13:56:00|||||||||3
1732283800000|2024-11-22 13:56:40|||||||||1
1732283840000|2024-11-22 13:57:20|||||||||1
1732283850000|2024-11-22 13:57:30|||||||||1
1732283870000|2024-11-22 13:57:50|||||||||3
1732284000000|2024-11-22 14:00:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|125
1732284020000|2024-11-22 14:00:20|||||||||16
1732284030000|2024-11-22 14:00:30|||||||||3
1732284050000|2024-11-22 14:00:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1732284090000|2024-11-22 14:01:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1732284110000|2024-11-22 14:01:50|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|3
1732284120000|2024-11-22 14:02:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1732284130000|2024-11-22 14:02:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|54
1732284140000|2024-11-22 14:02:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1732284200000|2024-11-22 14:03:20|||||||||1
1732284220000|2024-11-22 14:03:40|||||||||3
1732284230000|2024-11-22 14:03:50|||||||||4
1732284240000|2024-11-22 14:04:00|||||||||1
1732284280000|2024-11-22 14:04:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|75
1732284300000|2024-11-22 14:05:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1732284330000|2024-11-22 14:05:30|18.08|18|18.08|18|18.08|18|18.08|18|178
1732284360000|2024-11-22 14:06:00|||||||||1
1732284370000|2024-11-22 14:06:10|||||||||1
1732284380000|2024-11-22 14:06:20|18.1|18.02|18.08|18|18.12|18.04|18.08|18|23
1732284410000|2024-11-22 14:06:50|||||||||1
1732284450000|2024-11-22 14:07:30|||||||||1
1732284490000|2024-11-22 14:08:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|4
1732284510000|2024-11-22 14:08:30|||||||||8
1732284530000|2024-11-22 14:08:50|||||||||1
1732284540000|2024-11-22 14:09:00|18.08|18|18.08|18|18.08|18|18.08|18|2
1732284570000|2024-11-22 14:09:30|||||||||2
1732284640000|2024-11-22 14:10:40|||||||||2
1732284650000|2024-11-22 14:10:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|11
1732284690000|2024-11-22 14:11:30|||||||||3
1732284720000|2024-11-22 14:12:00|||||||||1
1732284740000|2024-11-22 14:12:20|18.08|18|18.08|18|18.08|18|18.08|18|2
1732284760000|2024-11-22 14:12:40|||||||||1
1732284800000|2024-11-22 14:13:20|||||||||1
1732284860000|2024-11-22 14:14:20|||||||||2
1732284910000|2024-11-22 14:15:10|||||||||2
1732284970000|2024-11-22 14:16:10|||||||||2
1732284990000|2024-11-22 14:16:30|||||||||11
1732285020000|2024-11-22 14:17:00|||||||||2
1732285070000|2024-11-22 14:17:50|||||||||8
1732285080000|2024-11-22 14:18:00|||||||||1
1732285100000|2024-11-22 14:18:20|||||||||2
1732285110000|2024-11-22 14:18:30|18.12|18.04|18.08|18|18.12|18.04|18.08|18|18
1732285120000|2024-11-22 14:18:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1732285140000|2024-11-22 14:19:00|18.12|18.04|18.08|18|18.12|18.04|18.08|18|12
1732285150000|2024-11-22 14:19:10|||||||||1
1732285260000|2024-11-22 14:21:00|||||||||4
1732285310000|2024-11-22 14:21:50|||||||||2
1732285370000|2024-11-22 14:22:50|||||||||2
1732285380000|2024-11-22 14:23:00|||||||||3
1732285480000|2024-11-22 14:24:40|||||||||1
1732285500000|2024-11-22 14:25:00|||||||||1
1732285530000|2024-11-22 14:25:30|||||||||4
1732285590000|2024-11-22 14:26:30|||||||||1
1732285600000|2024-11-22 14:26:40|18.12|18.04|18.08|18|18.12|18.04|18.08|18|22
1732285610000|2024-11-22 14:26:50|||||||||1
1732285620000|2024-11-22 14:27:00|||||||||6
1732285630000|2024-11-22 14:27:10|||||||||1
1732285650000|2024-11-22 14:27:30|||||||||3
1732285710000|2024-11-22 14:28:30|||||||||1
1732285730000|2024-11-22 14:28:50|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1732285740000|2024-11-22 14:29:00|18.08|18|18.08|18|18.08|18|18.08|18|2
1732285760000|2024-11-22 14:29:20|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|8
1732285800000|2024-11-22 14:30:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|18
1732285830000|2024-11-22 14:30:30|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|92
1732285840000|2024-11-22 14:30:40|17.96|17.88|17.96|17.88|17.98|17.9|17.94|17.86|7
1732285850000|2024-11-22 14:30:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1732285860000|2024-11-22 14:31:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|1
1732285870000|2024-11-22 14:31:10|||||||||2
1732285900000|2024-11-22 14:31:40|||||||||1
1732285910000|2024-11-22 14:31:50|||||||||2
1732285930000|2024-11-22 14:32:10|18.02|17.94|17.98|17.9|18.02|17.94|17.98|17.9|2
1732285940000|2024-11-22 14:32:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1732285950000|2024-11-22 14:32:30|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|7
1732285960000|2024-11-22 14:32:40|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|0
1732286010000|2024-11-22 14:33:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|132
1732286040000|2024-11-22 14:34:00|||||||||1
1732286050000|2024-11-22 14:34:10|||||||||3
1732286080000|2024-11-22 14:34:40|||||||||1
1732286090000|2024-11-22 14:34:50|||||||||1
1732286100000|2024-11-22 14:35:00|||||||||3
1732286120000|2024-11-22 14:35:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|2
1732286130000|2024-11-22 14:35:30|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|8
1732286160000|2024-11-22 14:36:00|||||||||1
1732286170000|2024-11-22 14:36:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|41
1732286180000|2024-11-22 14:36:20|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|23
1732286190000|2024-11-22 14:36:30|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1732286220000|2024-11-22 14:37:00|||||||||1
1732286230000|2024-11-22 14:37:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732286240000|2024-11-22 14:37:20|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|1
1732286250000|2024-11-22 14:37:30|||||||||23
1732286270000|2024-11-22 14:37:50|||||||||1
1732286280000|2024-11-22 14:38:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|8
1732286290000|2024-11-22 14:38:10|17.96|17.88|17.94|17.86|17.98|17.9|17.94|17.86|7
1732286300000|2024-11-22 14:38:20|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|8
1732286310000|2024-11-22 14:38:30|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|0
1732286320000|2024-11-22 14:38:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1732286330000|2024-11-22 14:38:50|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|14
1732286340000|2024-11-22 14:39:00|||||||||1
1732286360000|2024-11-22 14:39:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1732286370000|2024-11-22 14:39:30|||||||||1
1732286380000|2024-11-22 14:39:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|136
1732286440000|2024-11-22 14:40:40|||||||||3
1732286450000|2024-11-22 14:40:50|||||||||3
1732286460000|2024-11-22 14:41:00|||||||||6
1732286510000|2024-11-22 14:41:50|||||||||2
1732286520000|2024-11-22 14:42:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1732286530000|2024-11-22 14:42:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732286540000|2024-11-22 14:42:20|||||||||1
1732286550000|2024-11-22 14:42:30|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1732286560000|2024-11-22 14:42:40|||||||||1
1732286570000|2024-11-22 14:42:50|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|51
1732286580000|2024-11-22 14:43:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|21
1732286590000|2024-11-22 14:43:10|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|2
1732286600000|2024-11-22 14:43:20|17.96|17.88|17.96|17.88|17.98|17.9|17.94|17.86|7
1732286610000|2024-11-22 14:43:30|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|27
1732286620000|2024-11-22 14:43:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1732286650000|2024-11-22 14:44:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1732286660000|2024-11-22 14:44:20|||||||||4
1732286670000|2024-11-22 14:44:30|||||||||3
1732286680000|2024-11-22 14:44:40|||||||||4
1732286690000|2024-11-22 14:44:50|||||||||1
1732286700000|2024-11-22 14:45:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|3
1732286710000|2024-11-22 14:45:10|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|8
1732286720000|2024-11-22 14:45:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1732286730000|2024-11-22 14:45:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|4
1732286780000|2024-11-22 14:46:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|22
1732286800000|2024-11-22 14:46:40|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|4
1732286810000|2024-11-22 14:46:50|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|2
1732286820000|2024-11-22 14:47:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|14
1732286840000|2024-11-22 14:47:20|||||||||1
1732286860000|2024-11-22 14:47:40|||||||||2
1732286880000|2024-11-22 14:48:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|3
1732286890000|2024-11-22 14:48:10|||||||||3
1732286910000|2024-11-22 14:48:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1732286930000|2024-11-22 14:48:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|65
1732286940000|2024-11-22 14:49:00|17.86|17.78|17.88|17.8|17.88|17.8|17.84|17.76|13
1732286950000|2024-11-22 14:49:10|17.86|17.78|17.93|17.85|17.93|17.85|17.86|17.78|4
1732287000000|2024-11-22 14:50:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|1
1732287010000|2024-11-22 14:50:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1732287020000|2024-11-22 14:50:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1732287030000|2024-11-22 14:50:30|17.96|17.88|17.98|17.9|17.98|17.9|17.94|17.86|15
1732287040000|2024-11-22 14:50:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|5
1732287050000|2024-11-22 14:50:50|17.96|17.88|17.96|17.88|17.98|17.9|17.94|17.86|2
1732287060000|2024-11-22 14:51:00|17.94|17.86|17.99|17.91|17.99|17.91|17.94|17.86|0
1732287070000|2024-11-22 14:51:10|17.98|17.9|17.94|17.86|17.99|17.91|17.94|17.86|8
1732287080000|2024-11-22 14:51:20|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1732287090000|2024-11-22 14:51:30|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|0
1732287120000|2024-11-22 14:52:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|33
1732287130000|2024-11-22 14:52:10|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1732287160000|2024-11-22 14:52:40|||||||||4
1732287180000|2024-11-22 14:53:00|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|11
1732287190000|2024-11-22 14:53:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1732287220000|2024-11-22 14:53:40|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|5
1732287230000|2024-11-22 14:53:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1732287260000|2024-11-22 14:54:20|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1732287280000|2024-11-22 14:54:40|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|27
1732287300000|2024-11-22 14:55:00|||||||||1
1732287310000|2024-11-22 14:55:10|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|2
1732287320000|2024-11-22 14:55:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|4
1732287330000|2024-11-22 14:55:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1732287340000|2024-11-22 14:55:40|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1732287350000|2024-11-22 14:55:50|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1732287360000|2024-11-22 14:56:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|13
1732287390000|2024-11-22 14:56:30|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|7
1732287410000|2024-11-22 14:56:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1732287420000|2024-11-22 14:57:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1732287430000|2024-11-22 14:57:10|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|1
1732287460000|2024-11-22 14:57:40|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|7
1732287480000|2024-11-22 14:58:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1732287570000|2024-11-22 14:59:30|||||||||22
1732287580000|2024-11-22 14:59:40|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|93
1732287590000|2024-11-22 14:59:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1732287600000|2024-11-22 15:00:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|2
1732287610000|2024-11-22 15:00:10|17.89|17.81|17.89|17.81|17.91|17.83|17.88|17.8|12
1732287640000|2024-11-22 15:00:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1732287650000|2024-11-22 15:00:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|2
1732287660000|2024-11-22 15:01:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|5
1732287670000|2024-11-22 15:01:10|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|45
1732287680000|2024-11-22 15:01:20|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|2
1732287700000|2024-11-22 15:01:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|9
1732287740000|2024-11-22 15:02:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1732287750000|2024-11-22 15:02:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1732287790000|2024-11-22 15:03:10|||||||||1
1732287810000|2024-11-22 15:03:30|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|1
1732287820000|2024-11-22 15:03:40|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|7
1732287830000|2024-11-22 15:03:50|||||||||2
1732287840000|2024-11-22 15:04:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|4
1732287870000|2024-11-22 15:04:30|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|6
1732287880000|2024-11-22 15:04:40|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|2
1732287890000|2024-11-22 15:04:50|17.89|17.81|17.89|17.81|17.93|17.85|17.89|17.81|1
1732287900000|2024-11-22 15:05:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|3
1732287910000|2024-11-22 15:05:10|||||||||1
1732287940000|2024-11-22 15:05:40|||||||||2
1732287970000|2024-11-22 15:06:10|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|6
1732287980000|2024-11-22 15:06:20|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|0
1732287990000|2024-11-22 15:06:30|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|4
1732288000000|2024-11-22 15:06:40|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1732288010000|2024-11-22 15:06:50|||||||||1
1732288020000|2024-11-22 15:07:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|2
1732288030000|2024-11-22 15:07:10|||||||||3
1732288040000|2024-11-22 15:07:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|9
1732288050000|2024-11-22 15:07:30|||||||||1
1732288060000|2024-11-22 15:07:40|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|3
1732288080000|2024-11-22 15:08:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|4
1732288090000|2024-11-22 15:08:10|||||||||1
1732288100000|2024-11-22 15:08:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|18
1732288110000|2024-11-22 15:08:30|||||||||8
1732288130000|2024-11-22 15:08:50|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1732288140000|2024-11-22 15:09:00|17.88|17.8|17.93|17.85|17.93|17.85|17.88|17.8|2
1732288160000|2024-11-22 15:09:20|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|114
1732288190000|2024-11-22 15:09:50|||||||||8
1732288210000|2024-11-22 15:10:10|17.95|17.87|18.03|17.95|18.03|17.95|17.95|17.87|10
1732288220000|2024-11-22 15:10:20|18|17.92|18|17.92|18.03|17.95|17.98|17.9|6
1732288230000|2024-11-22 15:10:30|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|6
1732288240000|2024-11-22 15:10:40|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|2
1732288250000|2024-11-22 15:10:50|||||||||1
1732288290000|2024-11-22 15:11:30|||||||||1
1732288300000|2024-11-22 15:11:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|86
1732288320000|2024-11-22 15:12:00|||||||||28
1732288340000|2024-11-22 15:12:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|149
1732288350000|2024-11-22 15:12:30|||||||||12
1732288360000|2024-11-22 15:12:40|||||||||3
1732288370000|2024-11-22 15:12:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|7
1732288400000|2024-11-22 15:13:20|||||||||1
1732288410000|2024-11-22 15:13:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|17
1732288440000|2024-11-22 15:14:00|17.93|17.85|17.88|17.8|17.93|17.85|17.88|17.8|40
1732288450000|2024-11-22 15:14:10|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|1
1732288460000|2024-11-22 15:14:20|17.9|17.82|17.93|17.85|17.93|17.85|17.88|17.8|1
1732288470000|2024-11-22 15:14:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1732288480000|2024-11-22 15:14:40|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|1
1732288510000|2024-11-22 15:15:10|||||||||3
1732288530000|2024-11-22 15:15:30|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|11
1732288570000|2024-11-22 15:16:10|||||||||3
1732288590000|2024-11-22 15:16:30|17.88|17.8|17.93|17.85|17.93|17.85|17.88|17.8|5
1732288640000|2024-11-22 15:17:20|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|5
1732288660000|2024-11-22 15:17:40|17.9|17.82|17.88|17.8|17.93|17.85|17.88|17.8|4
1732288670000|2024-11-22 15:17:50|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1732288700000|2024-11-22 15:18:20|||||||||2
1732288720000|2024-11-22 15:18:40|||||||||3
1732288740000|2024-11-22 15:19:00|||||||||1
1732288780000|2024-11-22 15:19:40|||||||||2
1732288790000|2024-11-22 15:19:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1732288800000|2024-11-22 15:20:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|2
1732288840000|2024-11-22 15:20:40|||||||||1
1732288850000|2024-11-22 15:20:50|||||||||1
1732288860000|2024-11-22 15:21:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|6
1732288890000|2024-11-22 15:21:30|||||||||2
1732288930000|2024-11-22 15:22:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|12
1732288950000|2024-11-22 15:22:30|||||||||8
1732288970000|2024-11-22 15:22:50|18|17.92|18.03|17.95|18.03|17.95|17.98|17.9|4
1732288980000|2024-11-22 15:23:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|5
1732289030000|2024-11-22 15:23:50|||||||||2
1732289040000|2024-11-22 15:24:00|||||||||1
1732289060000|2024-11-22 15:24:20|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|3
1732289100000|2024-11-22 15:25:00|||||||||1
1732289120000|2024-11-22 15:25:20|||||||||1
1732289130000|2024-11-22 15:25:30|||||||||3
1732289150000|2024-11-22 15:25:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|8
1732289160000|2024-11-22 15:26:00|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|13
1732289220000|2024-11-22 15:27:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|5
1732289230000|2024-11-22 15:27:10|17.98|17.9|17.98|17.9|18.03|17.95|17.98|17.9|15
1732289240000|2024-11-22 15:27:20|18|17.92|18.03|17.95|18.03|17.95|18|17.92|1
1732289290000|2024-11-22 15:28:10|18.08|18|18.08|18|18.08|18|18.05|17.97|9
1732289300000|2024-11-22 15:28:20|18.05|17.97|18.03|17.95|18.08|18|18.03|17.95|3
1732289310000|2024-11-22 15:28:30|18.05|17.97|18.08|18|18.08|18|18.03|17.95|1
1732289320000|2024-11-22 15:28:40|||||||||3
1732289330000|2024-11-22 15:28:50|18.13|18.05|18.08|18|18.13|18.05|18.08|18|1
1732289340000|2024-11-22 15:29:00|18.1|18.02|18.1|18.02|18.13|18.05|18.1|18.02|9
1732289350000|2024-11-22 15:29:10|18.13|18.05|18.08|18|18.13|18.05|18.08|18|0
1732289370000|2024-11-22 15:29:30|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1732289400000|2024-11-22 15:30:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1732289420000|2024-11-22 15:30:20|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|4
1732289450000|2024-11-22 15:30:50|17.95|17.87|17.98|17.9|17.98|17.9|17.93|17.85|19
1732289470000|2024-11-22 15:31:10|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|61
1732289480000|2024-11-22 15:31:20|||||||||1
1732289500000|2024-11-22 15:31:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|15
1732289550000|2024-11-22 15:32:30|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|7
1732289610000|2024-11-22 15:33:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1732289620000|2024-11-22 15:33:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|52
1732289650000|2024-11-22 15:34:10|||||||||2
1732289700000|2024-11-22 15:35:00|||||||||1
1732289710000|2024-11-22 15:35:10|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|10
1732289720000|2024-11-22 15:35:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1732289740000|2024-11-22 15:35:40|||||||||1
1732289750000|2024-11-22 15:35:50|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|4
1732289760000|2024-11-22 15:36:00|||||||||3
1732289770000|2024-11-22 15:36:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1732289780000|2024-11-22 15:36:20|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|60
1732289790000|2024-11-22 15:36:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1732289800000|2024-11-22 15:36:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|3
1732289810000|2024-11-22 15:36:50|17.9|17.82|17.93|17.85|17.93|17.85|17.88|17.8|2
1732289820000|2024-11-22 15:37:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|4
1732289830000|2024-11-22 15:37:10|17.9|17.82|17.88|17.8|17.91|17.83|17.88|17.8|1
1732289900000|2024-11-22 15:38:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|54
1732289920000|2024-11-22 15:38:40|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1732289930000|2024-11-22 15:38:50|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1732289940000|2024-11-22 15:39:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|3
1732289950000|2024-11-22 15:39:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1732289990000|2024-11-22 15:39:50|||||||||1
1732290000000|2024-11-22 15:40:00|||||||||1
1732290010000|2024-11-22 15:40:10|||||||||4
1732290020000|2024-11-22 15:40:20|||||||||3
1732290030000|2024-11-22 15:40:30|||||||||2
1732290050000|2024-11-22 15:40:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|4
1732290070000|2024-11-22 15:41:10|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|5
1732290080000|2024-11-22 15:41:20|||||||||1
1732290090000|2024-11-22 15:41:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|4
1732290100000|2024-11-22 15:41:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1732290120000|2024-11-22 15:42:00|||||||||1
1732290140000|2024-11-22 15:42:20|||||||||1
1732290160000|2024-11-22 15:42:40|||||||||1
1732290170000|2024-11-22 15:42:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|1
1732290180000|2024-11-22 15:43:00|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|1
1732290190000|2024-11-22 15:43:10|||||||||5
1732290200000|2024-11-22 15:43:20|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|1
1732290210000|2024-11-22 15:43:30|||||||||1
1732290230000|2024-11-22 15:43:50|||||||||3
1732290240000|2024-11-22 15:44:00|||||||||2
1732290260000|2024-11-22 15:44:20|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|56
1732290290000|2024-11-22 15:44:50|||||||||2
1732290320000|2024-11-22 15:45:20|||||||||1
1732290330000|2024-11-22 15:45:30|||||||||1
1732290340000|2024-11-22 15:45:40|||||||||3
1732290370000|2024-11-22 15:46:10|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|10
1732290380000|2024-11-22 15:46:20|17.86|17.78|17.88|17.8|17.89|17.81|17.86|17.78|26
1732290410000|2024-11-22 15:46:50|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|30
1732290430000|2024-11-22 15:47:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1732290440000|2024-11-22 15:47:20|||||||||2
1732290460000|2024-11-22 15:47:40|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|28
1732290480000|2024-11-22 15:48:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|14
1732290490000|2024-11-22 15:48:10|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|4
1732290510000|2024-11-22 15:48:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1732290520000|2024-11-22 15:48:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|5
1732290530000|2024-11-22 15:48:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1732290550000|2024-11-22 15:49:10|||||||||6
1732290560000|2024-11-22 15:49:20|||||||||2
1732290580000|2024-11-22 15:49:40|||||||||1
1732290600000|2024-11-22 15:50:00|||||||||3
1732290610000|2024-11-22 15:50:10|||||||||5
1732290620000|2024-11-22 15:50:20|||||||||1
1732290640000|2024-11-22 15:50:40|||||||||1
1732290660000|2024-11-22 15:51:00|||||||||3
1732290670000|2024-11-22 15:51:10|||||||||1
1732290690000|2024-11-22 15:51:30|||||||||1
1732290710000|2024-11-22 15:51:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|48
1732290720000|2024-11-22 15:52:00|||||||||1
1732290730000|2024-11-22 15:52:10|||||||||1
1732290740000|2024-11-22 15:52:20|||||||||3
1732290800000|2024-11-22 15:53:20|||||||||3
1732290830000|2024-11-22 15:53:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|25
1732290850000|2024-11-22 15:54:10|||||||||1
1732290860000|2024-11-22 15:54:20|||||||||4
1732290890000|2024-11-22 15:54:50|||||||||2
1732290900000|2024-11-22 15:55:00|||||||||1
1732290910000|2024-11-22 15:55:10|||||||||1
1732290920000|2024-11-22 15:55:20|||||||||2
1732290950000|2024-11-22 15:55:50|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|12
1732290960000|2024-11-22 15:56:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1732290970000|2024-11-22 15:56:10|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|1
1732290980000|2024-11-22 15:56:20|||||||||1
1732290990000|2024-11-22 15:56:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|51
1732291000000|2024-11-22 15:56:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|59
1732291010000|2024-11-22 15:56:50|||||||||1
1732291030000|2024-11-22 15:57:10|||||||||2
1732291040000|2024-11-22 15:57:20|||||||||1
1732291070000|2024-11-22 15:57:50|||||||||3
1732291120000|2024-11-22 15:58:40|||||||||1
1732291140000|2024-11-22 15:59:00|||||||||2
1732291180000|2024-11-22 15:59:40|||||||||3
1732291190000|2024-11-22 15:59:50|||||||||2
1732291200000|2024-11-22 16:00:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|9
1732291210000|2024-11-22 16:00:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|7
1732291220000|2024-11-22 16:00:20|||||||||1
1732291260000|2024-11-22 16:01:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|8
1732291270000|2024-11-22 16:01:10|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|5
1732291280000|2024-11-22 16:01:20|||||||||54
1732291290000|2024-11-22 16:01:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1732291300000|2024-11-22 16:01:40|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1732291310000|2024-11-22 16:01:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|1
1732291330000|2024-11-22 16:02:10|||||||||1
1732291350000|2024-11-22 16:02:30|||||||||1
1732291370000|2024-11-22 16:02:50|||||||||4
1732291390000|2024-11-22 16:03:10|||||||||1
1732291400000|2024-11-22 16:03:20|||||||||1
1732291440000|2024-11-22 16:04:00|||||||||4
1732291450000|2024-11-22 16:04:10|||||||||1
1732291470000|2024-11-22 16:04:30|||||||||1
1732291480000|2024-11-22 16:04:40|||||||||2
1732291500000|2024-11-22 16:05:00|||||||||1
1732291510000|2024-11-22 16:05:10|||||||||3
1732291520000|2024-11-22 16:05:20|||||||||1
1732291530000|2024-11-22 16:05:30|||||||||3
1732291540000|2024-11-22 16:05:40|||||||||1
1732291560000|2024-11-22 16:06:00|||||||||1
1732291570000|2024-11-22 16:06:10|||||||||3
1732291580000|2024-11-22 16:06:20|||||||||2
1732291590000|2024-11-22 16:06:30|||||||||1
1732291600000|2024-11-22 16:06:40|||||||||1
1732291610000|2024-11-22 16:06:50|||||||||2
1732291620000|2024-11-22 16:07:00|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|101
1732291630000|2024-11-22 16:07:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|26
1732291660000|2024-11-22 16:07:40|||||||||1
1732291680000|2024-11-22 16:08:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|23
1732291690000|2024-11-22 16:08:10|||||||||8
1732291700000|2024-11-22 16:08:20|17.88|17.8|17.88|17.8|17.88|17.8|17.84|17.76|22
1732291710000|2024-11-22 16:08:30|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|76
1732291720000|2024-11-22 16:08:40|||||||||3
1732291730000|2024-11-22 16:08:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|2
1732291740000|2024-11-22 16:09:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|7
1732291750000|2024-11-22 16:09:10|||||||||2
1732291780000|2024-11-22 16:09:40|||||||||1
1732291790000|2024-11-22 16:09:50|||||||||2
1732291810000|2024-11-22 16:10:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|358
1732291820000|2024-11-22 16:10:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|159
1732291840000|2024-11-22 16:10:40|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|18
1732291850000|2024-11-22 16:10:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|10
1732291860000|2024-11-22 16:11:00|||||||||77
1732291870000|2024-11-22 16:11:10|||||||||10
1732291900000|2024-11-22 16:11:40|||||||||200
1732291910000|2024-11-22 16:11:50|||||||||9
1732291940000|2024-11-22 16:12:20|||||||||2
1732291960000|2024-11-22 16:12:40|||||||||3
1732291970000|2024-11-22 16:12:50|||||||||1
1732291990000|2024-11-22 16:13:10|||||||||7
1732292010000|2024-11-22 16:13:30|||||||||3
1732292030000|2024-11-22 16:13:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|36
1732292040000|2024-11-22 16:14:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|14
1732292050000|2024-11-22 16:14:10|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1732292080000|2024-11-22 16:14:40|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|3
1732292090000|2024-11-22 16:14:50|||||||||6
1732292100000|2024-11-22 16:15:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|27
1732292110000|2024-11-22 16:15:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|6
1732292120000|2024-11-22 16:15:20|||||||||3
1732292130000|2024-11-22 16:15:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1732292140000|2024-11-22 16:15:40|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|7
1732292150000|2024-11-22 16:15:50|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|52
1732292160000|2024-11-22 16:16:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|8
1732292170000|2024-11-22 16:16:10|||||||||2
1732292180000|2024-11-22 16:16:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|12
1732292190000|2024-11-22 16:16:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|5
1732292200000|2024-11-22 16:16:40|||||||||1
1732292210000|2024-11-22 16:16:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|3
1732292220000|2024-11-22 16:17:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1732292230000|2024-11-22 16:17:10|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|1
1732292240000|2024-11-22 16:17:20|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1732292250000|2024-11-22 16:17:30|||||||||1
1732292270000|2024-11-22 16:17:50|||||||||7
1732292280000|2024-11-22 16:18:00|||||||||4
1732292310000|2024-11-22 16:18:30|||||||||105
1732292320000|2024-11-22 16:18:40|||||||||106
1732292350000|2024-11-22 16:19:10|||||||||20
1732292360000|2024-11-22 16:19:20|17.91|17.83|17.89|17.81|17.93|17.85|17.89|17.81|67
1732292370000|2024-11-22 16:19:30|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1732292390000|2024-11-22 16:19:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|9
1732292400000|2024-11-22 16:20:00|||||||||100
1732292420000|2024-11-22 16:20:20|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|14
1732292430000|2024-11-22 16:20:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1732292440000|2024-11-22 16:20:40|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1732292450000|2024-11-22 16:20:50|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|4
1732292460000|2024-11-22 16:21:00|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|4
1732292470000|2024-11-22 16:21:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|2
1732292480000|2024-11-22 16:21:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|12
1732292490000|2024-11-22 16:21:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|21
1732292500000|2024-11-22 16:21:40|||||||||2
1732292520000|2024-11-22 16:22:00|||||||||3
1732292540000|2024-11-22 16:22:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|10
1732292560000|2024-11-22 16:22:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|7
1732292570000|2024-11-22 16:22:50|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|3
1732292580000|2024-11-22 16:23:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|37
1732292590000|2024-11-22 16:23:10|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|16
1732292600000|2024-11-22 16:23:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1732292610000|2024-11-22 16:23:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|3
1732292620000|2024-11-22 16:23:40|17.89|17.81|17.89|17.81|17.89|17.81|17.86|17.78|5
1732292640000|2024-11-22 16:24:00|17.87|17.79|17.89|17.81|17.89|17.81|17.84|17.76|16
1732292660000|2024-11-22 16:24:20|||||||||2
1732292670000|2024-11-22 16:24:30|||||||||3
1732292700000|2024-11-22 16:25:00|||||||||10
1732292720000|2024-11-22 16:25:20|||||||||1
1732292730000|2024-11-22 16:25:30|||||||||4
1732292740000|2024-11-22 16:25:40|||||||||8
1732292750000|2024-11-22 16:25:50|||||||||6
1732292760000|2024-11-22 16:26:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|6
1732292770000|2024-11-22 16:26:10|||||||||1
1732292780000|2024-11-22 16:26:20|||||||||3
1732292790000|2024-11-22 16:26:30|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|125
1732292800000|2024-11-22 16:26:40|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1732292810000|2024-11-22 16:26:50|||||||||1
1732292820000|2024-11-22 16:27:00|||||||||3
1732292830000|2024-11-22 16:27:10|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|3
1732292850000|2024-11-22 16:27:30|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|25
1732292860000|2024-11-22 16:27:40|||||||||9
1732292870000|2024-11-22 16:27:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|30
1732292880000|2024-11-22 16:28:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|116
1732292890000|2024-11-22 16:28:10|||||||||22
1732292900000|2024-11-22 16:28:20|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|72
1732292910000|2024-11-22 16:28:30|||||||||41
1732292920000|2024-11-22 16:28:40|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|139
1732292930000|2024-11-22 16:28:50|||||||||236
1732292940000|2024-11-22 16:29:00|||||||||10
1732292950000|2024-11-22 16:29:10|||||||||19
1732292960000|2024-11-22 16:29:20|||||||||9
1732292970000|2024-11-22 16:29:30|||||||||15
1732292980000|2024-11-22 16:29:40|||||||||13
1732292990000|2024-11-22 16:29:50|||||||||24
1732293020000|2024-11-22 16:30:20|||||||||1
1732293030000|2024-11-22 16:30:30|||||||||2
1732293060000|2024-11-22 16:31:00|||||||||2
1732293090000|2024-11-22 16:31:30|||||||||3
1732293110000|2024-11-22 16:31:50|||||||||32
1732293160000|2024-11-22 16:32:40|17.89|17.81|17.88|17.8|17.89|17.81|17.84|17.76|366
1732293170000|2024-11-22 16:32:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|4
1732293180000|2024-11-22 16:33:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|8
1732293220000|2024-11-22 16:33:40|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1732293240000|2024-11-22 16:34:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1732293260000|2024-11-22 16:34:20|||||||||1
1732293270000|2024-11-22 16:34:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1732293290000|2024-11-22 16:34:50|||||||||2
1732293300000|2024-11-22 16:35:00|||||||||10
1732293350000|2024-11-22 16:35:50|||||||||1
1732293390000|2024-11-22 16:36:30|||||||||1
1732293420000|2024-11-22 16:37:00|||||||||1
1732293460000|2024-11-22 16:37:40|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|11
1732293480000|2024-11-22 16:38:00|||||||||20
1732293500000|2024-11-22 16:38:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|21
1732293560000|2024-11-22 16:39:20|||||||||17
1732293630000|2024-11-22 16:40:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|6
1732293690000|2024-11-22 16:41:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1732293700000|2024-11-22 16:41:40|17.8|17.72|17.84|17.76|17.84|17.76|17.8|17.72|4
1732293710000|2024-11-22 16:41:50|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|0
1732293790000|2024-11-22 16:43:10|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|0
1732293800000|2024-11-22 16:43:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1732293820000|2024-11-22 16:43:40|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|5
1732293830000|2024-11-22 16:43:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1732293850000|2024-11-22 16:44:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|5
1732293860000|2024-11-22 16:44:20|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1732293880000|2024-11-22 16:44:40|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1732293970000|2024-11-22 16:46:10|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|1
1732293980000|2024-11-22 16:46:20|||||||||1
1732294000000|2024-11-22 16:46:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1732294010000|2024-11-22 16:46:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1732294090000|2024-11-22 16:48:10|||||||||1
1732294120000|2024-11-22 16:48:40|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|5
1732294220000|2024-11-22 16:50:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1732294250000|2024-11-22 16:50:50|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|7
1732294260000|2024-11-22 16:51:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1732294270000|2024-11-22 16:51:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1732294290000|2024-11-22 16:51:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1732294300000|2024-11-22 16:51:40|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|268
1732294340000|2024-11-22 16:52:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|70
1732294410000|2024-11-22 16:53:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|72
1732294450000|2024-11-22 16:54:10|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|2
1732294530000|2024-11-22 16:55:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|76
1732294540000|2024-11-22 16:55:40|||||||||3
1732294650000|2024-11-22 16:57:30|||||||||2
1732294690000|2024-11-22 16:58:10|||||||||1
1732294790000|2024-11-22 16:59:50|||||||||18
1732295060000|2024-11-22 17:04:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|27
1732295070000|2024-11-22 17:04:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1732295110000|2024-11-22 17:05:10|||||||||1
1732295220000|2024-11-22 17:07:00|||||||||1
1732295240000|2024-11-22 17:07:20|17.69|17.61|17.73|17.65|17.73|17.65|17.69|17.61|34
1732295320000|2024-11-22 17:08:40|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|6
1732295420000|2024-11-22 17:10:20|||||||||1
1732295490000|2024-11-22 17:11:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1732295530000|2024-11-22 17:12:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|158
1732295540000|2024-11-22 17:12:20|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1732295640000|2024-11-22 17:14:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|67
1732296060000|2024-11-22 17:21:00|||||||||3
1732296510000|2024-11-22 17:28:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|7
1732296540000|2024-11-22 17:29:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1732296550000|2024-11-22 17:29:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1732296780000|2024-11-22 17:33:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|13
1732296800000|2024-11-22 17:33:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|17
1732296820000|2024-11-22 17:33:40|||||||||28
1732296840000|2024-11-22 17:34:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|20
1732296870000|2024-11-22 17:34:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|6
1732297140000|2024-11-22 17:39:00|17.79|17.71|17.74|17.66|17.79|17.71|17.74|17.66|6
1732297180000|2024-11-22 17:39:40|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|6
1732297190000|2024-11-22 17:39:50|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1732297230000|2024-11-22 17:40:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1732297380000|2024-11-22 17:43:00|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|8
1732297530000|2024-11-22 17:45:30|||||||||1
1732297660000|2024-11-22 17:47:40|||||||||39
1732297670000|2024-11-22 17:47:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|30
1732297680000|2024-11-22 17:48:00|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1732297740000|2024-11-22 17:49:00|||||||||1
1732298140000|2024-11-22 17:55:40|||||||||7
1732298610000|2024-11-22 18:03:30|||||||||1
1732298670000|2024-11-22 18:04:30|||||||||5
1732298700000|2024-11-22 18:05:00|||||||||13
1732298880000|2024-11-22 18:08:00|||||||||5
1732299100000|2024-11-22 18:11:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|23
1732299210000|2024-11-22 18:13:30|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|49
1732299260000|2024-11-22 18:14:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|4
1732299320000|2024-11-22 18:15:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1732299600000|2024-11-22 18:20:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1732300220000|2024-11-22 18:30:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|22
1732300230000|2024-11-22 18:30:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1732300260000|2024-11-22 18:31:00|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|5
1732300440000|2024-11-22 18:34:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|27
1732300640000|2024-11-22 18:37:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|16
1732300650000|2024-11-22 18:37:30|||||||||10
1732300660000|2024-11-22 18:37:40|||||||||7
1732301140000|2024-11-22 18:45:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|4
1732301150000|2024-11-22 18:45:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1732301250000|2024-11-22 18:47:30|||||||||1
1732301430000|2024-11-22 18:50:30|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|5
1732301590000|2024-11-22 18:53:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|10
1732301840000|2024-11-22 18:57:20|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|14
1732302000000|2024-11-22 19:00:00|||||||||2
1732302230000|2024-11-22 19:03:50|||||||||3
1732302430000|2024-11-22 19:07:10|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|59
1732302510000|2024-11-22 19:08:30|||||||||1
1732302590000|2024-11-22 19:09:50|||||||||4
1732302650000|2024-11-22 19:10:50|||||||||23
1732302670000|2024-11-22 19:11:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|6
1732302680000|2024-11-22 19:11:20|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|26
1732302730000|2024-11-22 19:12:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|2
1732302900000|2024-11-22 19:15:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|64
1732302950000|2024-11-22 19:15:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|187
1732302960000|2024-11-22 19:16:00|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|9
1732302970000|2024-11-22 19:16:10|17.72|17.64|17.7|17.62|17.72|17.64|17.69|17.61|7
1732302980000|2024-11-22 19:16:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1732302990000|2024-11-22 19:16:30|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1732303000000|2024-11-22 19:16:40|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1732303010000|2024-11-22 19:16:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1732303020000|2024-11-22 19:17:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1732303060000|2024-11-22 19:17:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1732303090000|2024-11-22 19:18:10|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1732303150000|2024-11-22 19:19:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1732303190000|2024-11-22 19:19:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|15
1732303200000|2024-11-22 19:20:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1732303210000|2024-11-22 19:20:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1732303240000|2024-11-22 19:20:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1732303250000|2024-11-22 19:20:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1732303380000|2024-11-22 19:23:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1732303520000|2024-11-22 19:25:20|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1732303540000|2024-11-22 19:25:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|15
1732303570000|2024-11-22 19:26:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1732304190000|2024-11-22 19:36:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1732304230000|2024-11-22 19:37:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|35
1732304360000|2024-11-22 19:39:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|76
1732304470000|2024-11-22 19:41:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1732304540000|2024-11-22 19:42:20|||||||||37
1732304660000|2024-11-22 19:44:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|32
1732305040000|2024-11-22 19:50:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|7
1732305050000|2024-11-22 19:50:50|||||||||2
1732305170000|2024-11-22 19:52:50|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|39
1732305450000|2024-11-22 19:57:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|25
1732305470000|2024-11-22 19:57:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1732305600000|2024-11-22 20:00:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1732305650000|2024-11-22 20:00:50|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|2
1732305670000|2024-11-22 20:01:10|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1732305680000|2024-11-22 20:01:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|4
1732305690000|2024-11-22 20:01:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1732305780000|2024-11-22 20:03:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1732305850000|2024-11-22 20:04:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|2
1732305880000|2024-11-22 20:04:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1732305940000|2024-11-22 20:05:40|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1732306090000|2024-11-22 20:08:10|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1732306100000|2024-11-22 20:08:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1732306110000|2024-11-22 20:08:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1732306120000|2024-11-22 20:08:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1732306260000|2024-11-22 20:11:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1732306270000|2024-11-22 20:11:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1732306280000|2024-11-22 20:11:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|4
1732306290000|2024-11-22 20:11:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1732306350000|2024-11-22 20:12:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1732306360000|2024-11-22 20:12:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1732306400000|2024-11-22 20:13:20|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|0
1732306450000|2024-11-22 20:14:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|10
1732306500000|2024-11-22 20:15:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|4
1732306510000|2024-11-22 20:15:10|17.7|17.62|17.65|17.57|17.7|17.62|17.65|17.57|0
1732306590000|2024-11-22 20:16:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1732306600000|2024-11-22 20:16:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1732306780000|2024-11-22 20:19:40|||||||||2
1732306940000|2024-11-22 20:22:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1732306980000|2024-11-22 20:23:00|||||||||1
1732307170000|2024-11-22 20:26:10|||||||||3
1732307350000|2024-11-22 20:29:10|17.65|17.57|17.65|17.57|17.7|17.62|17.65|17.57|17
1732307370000|2024-11-22 20:29:30|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|36
1732307460000|2024-11-22 20:31:00|||||||||21
1732307520000|2024-11-22 20:32:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1732307900000|2024-11-22 20:38:20|||||||||1
1732308110000|2024-11-22 20:41:50|||||||||1
1732308130000|2024-11-22 20:42:10|||||||||1
1732308200000|2024-11-22 20:43:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|24
1732308310000|2024-11-22 20:45:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|2
1732308330000|2024-11-22 20:45:30|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|14
1732308340000|2024-11-22 20:45:40|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|15
1732308350000|2024-11-22 20:45:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1732308370000|2024-11-22 20:46:10|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|81
1732308390000|2024-11-22 20:46:30|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|11
1732308400000|2024-11-22 20:46:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1732308640000|2024-11-22 20:50:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|22
1732308710000|2024-11-22 20:51:50|||||||||1
1732308790000|2024-11-22 20:53:10|||||||||10
1732308880000|2024-11-22 20:54:40|||||||||1
1732308910000|2024-11-22 20:55:10|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|0
1732308970000|2024-11-22 20:56:10|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|0
1732308980000|2024-11-22 20:56:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1732309080000|2024-11-22 20:58:00|||||||||2
1732309140000|2024-11-22 20:59:00|||||||||2
1732309150000|2024-11-22 20:59:10|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|1
1732309170000|2024-11-22 20:59:30|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1732309190000|2024-11-22 20:59:50|17.54|17.46|17.49|17.41|17.54|17.46|17.49|17.41|1
1732493700000|2024-11-25 00:15:00|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1732493740000|2024-11-25 00:15:40|||||||||20
1732493750000|2024-11-25 00:15:50|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|120
1732493760000|2024-11-25 00:16:00|||||||||2
1732493770000|2024-11-25 00:16:10|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1732493790000|2024-11-25 00:16:30|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|0
1732493800000|2024-11-25 00:16:40|17.79|17.49|17.79|17.49|17.79|17.49|17.79|17.49|0
1732494180000|2024-11-25 00:23:00|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|0
1732494220000|2024-11-25 00:23:40|17.58|17.5|17.77|17.47|17.77|17.5|17.56|17.47|0
1732494240000|2024-11-25 00:24:00|17.76|17.46|17.74|17.44|17.76|17.46|17.54|17.44|1
1732494250000|2024-11-25 00:24:10|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1732494420000|2024-11-25 00:27:00|17.77|17.52|17.79|17.49|17.79|17.52|17.77|17.49|0
1732494680000|2024-11-25 00:31:20|17.59|17.51|17.77|17.47|17.77|17.51|17.59|17.47|0
1732494690000|2024-11-25 00:31:30|17.79|17.49|17.54|17.46|17.79|17.49|17.54|17.46|3
1732494700000|2024-11-25 00:31:40|17.77|17.47|17.77|17.47|17.77|17.47|17.77|17.47|0
1732494830000|2024-11-25 00:33:50|17.58|17.5|17.76|17.46|17.76|17.5|17.57|17.46|0
1732494960000|2024-11-25 00:36:00|17.77|17.47|17.77|17.47|17.77|17.47|17.77|17.47|0
1732495400000|2024-11-25 00:43:20|17.73|17.43|17.47|17.39|17.73|17.43|17.45|17.37|4
1732495410000|2024-11-25 00:43:30|17.49|17.41|17.46|17.38|17.49|17.41|17.42|17.34|2
1732495500000|2024-11-25 00:45:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1732495510000|2024-11-25 00:45:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1732495520000|2024-11-25 00:45:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1732495590000|2024-11-25 00:46:30|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1732495630000|2024-11-25 00:47:10|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1732495650000|2024-11-25 00:47:30|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1732495950000|2024-11-25 00:52:30|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1732495970000|2024-11-25 00:52:50|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1732496290000|2024-11-25 00:58:10|17.4|17.32|17.41|17.33|17.41|17.33|17.38|17.3|1
1732496310000|2024-11-25 00:58:30|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|3
1732496370000|2024-11-25 00:59:30|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1732496470000|2024-11-25 01:01:10|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|6
1732496590000|2024-11-25 01:03:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1732496610000|2024-11-25 01:03:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1732496640000|2024-11-25 01:04:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1732496820000|2024-11-25 01:07:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1732496830000|2024-11-25 01:07:10|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1732496850000|2024-11-25 01:07:30|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1732496940000|2024-11-25 01:09:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|9
1732496950000|2024-11-25 01:09:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|15
1732497000000|2024-11-25 01:10:00|17.4|17.32|17.36|17.28|17.4|17.32|17.36|17.28|9
1732497010000|2024-11-25 01:10:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732497060000|2024-11-25 01:11:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732497170000|2024-11-25 01:12:50|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|1
1732497490000|2024-11-25 01:18:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1732497500000|2024-11-25 01:18:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|5
1732497510000|2024-11-25 01:18:30|17.3|17.22|17.33|17.08|17.33|17.22|17.28|17.08|3
1732497590000|2024-11-25 01:19:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732497780000|2024-11-25 01:23:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|5
1732497840000|2024-11-25 01:24:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732497850000|2024-11-25 01:24:10|17.27|17.19|17.23|17.15|17.34|17.19|17.23|17.09|0
1732497870000|2024-11-25 01:24:30|||||||||28
1732497920000|2024-11-25 01:25:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732498200000|2024-11-25 01:30:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1732498600000|2024-11-25 01:36:40|17.27|17.19|17.34|17.09|17.34|17.19|17.27|17.09|0
1732499460000|2024-11-25 01:51:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732499510000|2024-11-25 01:51:50|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|1
1732501680000|2024-11-25 02:28:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732501910000|2024-11-25 02:31:50|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|1
1732505530000|2024-11-25 03:32:10|17.23|17.15|17.34|17.09|17.34|17.15|17.23|17.09|0
1732505560000|2024-11-25 03:32:40|17.23|17.15|17.34|17.09|17.34|17.15|17.23|17.09|0
1732505580000|2024-11-25 03:33:00|17.28|17.2|17.34|17.09|17.34|17.2|17.28|17.09|0
1732505920000|2024-11-25 03:38:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732505980000|2024-11-25 03:39:40|17.3|17.05|17.19|17.11|17.3|17.11|17.19|17.05|0
1732506000000|2024-11-25 03:40:00|17.21|17.13|17.34|17.09|17.34|17.15|17.21|17.08|1
1732506010000|2024-11-25 03:40:10|17.27|17.19|17.26|17.18|17.3|17.22|17.26|17.18|5
1732506020000|2024-11-25 03:40:20|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1732506060000|2024-11-25 03:41:00|17.3|17.05|17.29|17.04|17.3|17.05|17.29|17.04|0
1732506110000|2024-11-25 03:41:50|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|0
1732506140000|2024-11-25 03:42:20|17.29|17.04|17.3|17.05|17.3|17.05|17.29|17.04|0
1732508170000|2024-11-25 04:16:10|17.23|17.15|17.34|17.09|17.34|17.15|17.23|17.09|0
1732508190000|2024-11-25 04:16:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732508340000|2024-11-25 04:19:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732508630000|2024-11-25 04:23:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|2
1732509600000|2024-11-25 04:40:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732509710000|2024-11-25 04:41:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1732511550000|2024-11-25 05:12:30|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|0
1732511570000|2024-11-25 05:12:50|||||||||1
1732511690000|2024-11-25 05:14:50|17.34|17.09|17.24|17.16|17.34|17.16|17.24|17.09|0
1732511700000|2024-11-25 05:15:00|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1732511720000|2024-11-25 05:15:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732511780000|2024-11-25 05:16:20|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1732512130000|2024-11-25 05:22:10|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1732512420000|2024-11-25 05:27:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732513290000|2024-11-25 05:41:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732513370000|2024-11-25 05:42:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|1
1732513390000|2024-11-25 05:43:10|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1732513410000|2024-11-25 05:43:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732513420000|2024-11-25 05:43:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732513700000|2024-11-25 05:48:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732514360000|2024-11-25 05:59:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732514380000|2024-11-25 05:59:40|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1732514400000|2024-11-25 06:00:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732514520000|2024-11-25 06:02:00|17.3|17.05|17.19|17.11|17.3|17.13|17.19|17.05|0
1732514600000|2024-11-25 06:03:20|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|0
1732514830000|2024-11-25 06:07:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732514900000|2024-11-25 06:08:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732514920000|2024-11-25 06:08:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1732515930000|2024-11-25 06:25:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732515960000|2024-11-25 06:26:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732516110000|2024-11-25 06:28:30|17.17|17.09|17.17|17.09|17.19|17.11|17.17|17.09|0
1732516140000|2024-11-25 06:29:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732516540000|2024-11-25 06:35:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732516560000|2024-11-25 06:36:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|10
1732516570000|2024-11-25 06:36:10|17.13|17.05|17.17|17.09|17.17|17.09|17.13|17.05|3
1732516590000|2024-11-25 06:36:30|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|0
1732516600000|2024-11-25 06:36:40|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|0
1732516620000|2024-11-25 06:37:00|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|0
1732516630000|2024-11-25 06:37:10|17.15|17.07|17.26|17.01|17.26|17.07|17.15|17.01|0
1732516680000|2024-11-25 06:38:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732516690000|2024-11-25 06:38:10|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1732516710000|2024-11-25 06:38:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732516720000|2024-11-25 06:38:40|17.26|17.01|17.15|17.07|17.26|17.07|17.15|17.01|0
1732517030000|2024-11-25 06:43:50|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|1
1732517090000|2024-11-25 06:44:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|4
1732517100000|2024-11-25 06:45:00|17.15|17.07|17.19|17.11|17.19|17.11|17.15|17.07|4
1732517130000|2024-11-25 06:45:30|17.26|17.01|17.19|17.11|17.26|17.11|17.15|17.01|0
1732517160000|2024-11-25 06:46:00|17.26|17.01|17.19|17.11|17.26|17.11|17.15|17.01|0
1732517950000|2024-11-25 06:59:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|3
1732518000000|2024-11-25 07:00:00|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|2
1732518010000|2024-11-25 07:00:10|||||||||1
1732518050000|2024-11-25 07:00:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|1
1732518070000|2024-11-25 07:01:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1732518260000|2024-11-25 07:04:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|1
1732518280000|2024-11-25 07:04:40|||||||||2
1732518330000|2024-11-25 07:05:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1732518400000|2024-11-25 07:06:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|11
1732518420000|2024-11-25 07:07:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1732518530000|2024-11-25 07:08:50|||||||||1
1732518550000|2024-11-25 07:09:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732518710000|2024-11-25 07:11:50|||||||||3
1732518820000|2024-11-25 07:13:40|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1732518900000|2024-11-25 07:15:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|3
1732519190000|2024-11-25 07:19:50|||||||||1
1732519610000|2024-11-25 07:26:50|||||||||1
1732519720000|2024-11-25 07:28:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732519830000|2024-11-25 07:30:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732519970000|2024-11-25 07:32:50|||||||||1
1732519980000|2024-11-25 07:33:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732520330000|2024-11-25 07:38:50|||||||||1
1732520510000|2024-11-25 07:41:50|||||||||1
1732520670000|2024-11-25 07:44:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|6
1732520730000|2024-11-25 07:45:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|20
1732520820000|2024-11-25 07:47:00|||||||||1
1732521210000|2024-11-25 07:53:30|||||||||1
1732521490000|2024-11-25 07:58:10|||||||||1
1732521600000|2024-11-25 08:00:00|17.24|17.16|17.19|17.11|17.24|17.16|17.19|17.11|17
1732521610000|2024-11-25 08:00:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|4
1732521620000|2024-11-25 08:00:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1732521640000|2024-11-25 08:00:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732521650000|2024-11-25 08:00:50|||||||||2
1732521670000|2024-11-25 08:01:10|17.22|17.14|17.21|17.13|17.23|17.15|17.21|17.13|2
1732521690000|2024-11-25 08:01:30|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|4
1732521770000|2024-11-25 08:02:50|||||||||1
1732521800000|2024-11-25 08:03:20|||||||||1
1732521830000|2024-11-25 08:03:50|||||||||1
1732521890000|2024-11-25 08:04:50|||||||||1
1732521930000|2024-11-25 08:05:30|||||||||4
1732521970000|2024-11-25 08:06:10|||||||||1
1732522000000|2024-11-25 08:06:40|17.22|17.14|17.26|17.18|17.26|17.18|17.22|17.14|30
1732522040000|2024-11-25 08:07:20|||||||||4
1732522110000|2024-11-25 08:08:30|||||||||1
1732522140000|2024-11-25 08:09:00|||||||||1
1732522150000|2024-11-25 08:09:10|||||||||1
1732522180000|2024-11-25 08:09:40|||||||||1
1732522210000|2024-11-25 08:10:10|||||||||3
1732522250000|2024-11-25 08:10:50|||||||||8
1732522270000|2024-11-25 08:11:10|||||||||7
1732522290000|2024-11-25 08:11:30|||||||||8
1732522320000|2024-11-25 08:12:00|||||||||1
1732522330000|2024-11-25 08:12:10|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|36
1732522340000|2024-11-25 08:12:20|||||||||20
1732522350000|2024-11-25 08:12:30|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|23
1732522370000|2024-11-25 08:12:50|||||||||1
1732522400000|2024-11-25 08:13:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732522420000|2024-11-25 08:13:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|24
1732522470000|2024-11-25 08:14:30|||||||||1
1732522480000|2024-11-25 08:14:40|||||||||5
1732522490000|2024-11-25 08:14:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|6
1732522500000|2024-11-25 08:15:00|||||||||6
1732522570000|2024-11-25 08:16:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1732522620000|2024-11-25 08:17:00|||||||||1
1732522660000|2024-11-25 08:17:40|||||||||2
1732522760000|2024-11-25 08:19:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|5
1732522820000|2024-11-25 08:20:20|17.33|17.25|17.35|17.27|17.35|17.27|17.32|17.24|6
1732522830000|2024-11-25 08:20:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|10
1732522860000|2024-11-25 08:21:00|||||||||1
1732522880000|2024-11-25 08:21:20|||||||||2
1732522890000|2024-11-25 08:21:30|||||||||60
1732522970000|2024-11-25 08:22:50|||||||||2
1732523050000|2024-11-25 08:24:10|||||||||2
1732523070000|2024-11-25 08:24:30|17.35|17.27|17.32|17.24|17.35|17.27|17.32|17.24|15
1732523080000|2024-11-25 08:24:40|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1732523090000|2024-11-25 08:24:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|4
1732523100000|2024-11-25 08:25:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732523120000|2024-11-25 08:25:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732523190000|2024-11-25 08:26:30|||||||||6
1732523210000|2024-11-25 08:26:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|41
1732523250000|2024-11-25 08:27:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732523310000|2024-11-25 08:28:30|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1732523390000|2024-11-25 08:29:50|||||||||3
1732523400000|2024-11-25 08:30:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1732523430000|2024-11-25 08:30:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732523450000|2024-11-25 08:30:50|||||||||5
1732523460000|2024-11-25 08:31:00|||||||||7
1732523490000|2024-11-25 08:31:30|||||||||1
1732523510000|2024-11-25 08:31:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|38
1732523530000|2024-11-25 08:32:10|||||||||1
1732523560000|2024-11-25 08:32:40|||||||||1
1732523580000|2024-11-25 08:33:00|||||||||3
1732523590000|2024-11-25 08:33:10|||||||||1
1732523620000|2024-11-25 08:33:40|||||||||1
1732523630000|2024-11-25 08:33:50|||||||||3
1732523670000|2024-11-25 08:34:30|||||||||1
1732523680000|2024-11-25 08:34:40|||||||||1
1732523720000|2024-11-25 08:35:20|||||||||4
1732523760000|2024-11-25 08:36:00|||||||||2
1732523790000|2024-11-25 08:36:30|||||||||2
1732523810000|2024-11-25 08:36:50|||||||||1
1732523860000|2024-11-25 08:37:40|||||||||2
1732523930000|2024-11-25 08:38:50|||||||||4
1732523940000|2024-11-25 08:39:00|||||||||2
1732523970000|2024-11-25 08:39:30|||||||||1
1732523980000|2024-11-25 08:39:40|||||||||1
1732523990000|2024-11-25 08:39:50|||||||||5
1732524010000|2024-11-25 08:40:10|||||||||1
1732524020000|2024-11-25 08:40:20|||||||||1
1732524040000|2024-11-25 08:40:40|||||||||5
1732524110000|2024-11-25 08:41:50|||||||||2
1732524130000|2024-11-25 08:42:10|||||||||1
1732524170000|2024-11-25 08:42:50|||||||||3
1732524190000|2024-11-25 08:43:10|||||||||2
1732524300000|2024-11-25 08:45:00|||||||||2
1732524330000|2024-11-25 08:45:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|8
1732524340000|2024-11-25 08:45:40|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|18
1732524370000|2024-11-25 08:46:10|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|7
1732524440000|2024-11-25 08:47:20|||||||||7
1732524470000|2024-11-25 08:47:50|||||||||3
1732524510000|2024-11-25 08:48:30|||||||||1
1732524520000|2024-11-25 08:48:40|||||||||1
1732524530000|2024-11-25 08:48:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|146
1732524650000|2024-11-25 08:50:50|17.28|17.2|17.24|17.16|17.28|17.2|17.24|17.16|30
1732524670000|2024-11-25 08:51:10|17.26|17.18|17.26|17.18|17.28|17.2|17.24|17.16|30
1732524680000|2024-11-25 08:51:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|5
1732524760000|2024-11-25 08:52:40|||||||||3
1732524770000|2024-11-25 08:52:50|||||||||3
1732524790000|2024-11-25 08:53:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|95
1732524870000|2024-11-25 08:54:30|||||||||2
1732524880000|2024-11-25 08:54:40|||||||||4
1732524890000|2024-11-25 08:54:50|||||||||1
1732524930000|2024-11-25 08:55:30|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|23
1732524940000|2024-11-25 08:55:40|17.27|17.19|17.23|17.15|17.27|17.19|17.23|17.15|262
1732524980000|2024-11-25 08:56:20|||||||||1
1732525030000|2024-11-25 08:57:10|||||||||17
1732525040000|2024-11-25 08:57:20|||||||||6
1732525060000|2024-11-25 08:57:40|||||||||2
1732525130000|2024-11-25 08:58:50|||||||||2
1732525170000|2024-11-25 08:59:30|||||||||8
1732525200000|2024-11-25 09:00:00|||||||||1
1732525220000|2024-11-25 09:00:20|||||||||3
1732525290000|2024-11-25 09:01:30|||||||||1
1732525330000|2024-11-25 09:02:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|126
1732525340000|2024-11-25 09:02:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|54
1732525350000|2024-11-25 09:02:30|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|15
1732525370000|2024-11-25 09:02:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732525420000|2024-11-25 09:03:40|||||||||6
1732525440000|2024-11-25 09:04:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|55
1732525460000|2024-11-25 09:04:20|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|24
1732525470000|2024-11-25 09:04:30|||||||||25
1732525480000|2024-11-25 09:04:40|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|0
1732525500000|2024-11-25 09:05:00|17.25|17.17|17.23|17.15|17.27|17.19|17.23|17.15|0
1732525510000|2024-11-25 09:05:10|17.25|17.17|17.23|17.15|17.27|17.19|17.23|17.15|2
1732525520000|2024-11-25 09:05:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1732525530000|2024-11-25 09:05:30|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|2
1732525540000|2024-11-25 09:05:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732525590000|2024-11-25 09:06:30|||||||||5
1732525610000|2024-11-25 09:06:50|||||||||2
1732525670000|2024-11-25 09:07:50|||||||||33
1732525690000|2024-11-25 09:08:10|||||||||2
1732525700000|2024-11-25 09:08:20|||||||||8
1732525770000|2024-11-25 09:09:30|||||||||3
1732525880000|2024-11-25 09:11:20|||||||||1
1732525920000|2024-11-25 09:12:00|||||||||1
1732525960000|2024-11-25 09:12:40|||||||||3
1732525970000|2024-11-25 09:12:50|||||||||3
1732526010000|2024-11-25 09:13:30|17.19|17.11|17.23|17.15|17.23|17.15|17.19|17.11|162
1732526020000|2024-11-25 09:13:40|17.22|17.14|17.19|17.11|17.22|17.14|17.18|17.1|28
1732526030000|2024-11-25 09:13:50|17.18|17.1|17.18|17.1|17.19|17.11|17.18|17.1|0
1732526060000|2024-11-25 09:14:20|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1732526100000|2024-11-25 09:15:00|||||||||30
1732526110000|2024-11-25 09:15:10|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1732526150000|2024-11-25 09:15:50|||||||||1
1732526190000|2024-11-25 09:16:30|||||||||1
1732526200000|2024-11-25 09:16:40|||||||||1
1732526230000|2024-11-25 09:17:10|||||||||3
1732526280000|2024-11-25 09:18:00|||||||||1
1732526320000|2024-11-25 09:18:40|||||||||1
1732526350000|2024-11-25 09:19:10|||||||||2
1732526360000|2024-11-25 09:19:20|||||||||2
1732526430000|2024-11-25 09:20:30|||||||||2
1732526450000|2024-11-25 09:20:50|||||||||52
1732526490000|2024-11-25 09:21:30|||||||||8
1732526500000|2024-11-25 09:21:40|||||||||3
1732526590000|2024-11-25 09:23:10|||||||||1
1732526600000|2024-11-25 09:23:20|||||||||62
1732526620000|2024-11-25 09:23:40|||||||||38
1732526630000|2024-11-25 09:23:50|||||||||4
1732526650000|2024-11-25 09:24:10|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|9
1732526660000|2024-11-25 09:24:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|20
1732526670000|2024-11-25 09:24:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732526690000|2024-11-25 09:24:50|||||||||3
1732526760000|2024-11-25 09:26:00|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|66
1732526810000|2024-11-25 09:26:50|17.21|17.13|17.21|17.13|17.23|17.15|17.21|17.13|16
1732526820000|2024-11-25 09:27:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732526840000|2024-11-25 09:27:20|17.21|17.13|17.21|17.13|17.23|17.15|17.21|17.13|4
1732526850000|2024-11-25 09:27:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732526880000|2024-11-25 09:28:00|||||||||20
1732526940000|2024-11-25 09:29:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1732526990000|2024-11-25 09:29:50|||||||||3
1732527000000|2024-11-25 09:30:00|||||||||1
1732527110000|2024-11-25 09:31:50|||||||||4
1732527180000|2024-11-25 09:33:00|||||||||1
1732527210000|2024-11-25 09:33:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|15
1732527220000|2024-11-25 09:33:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|3
1732527290000|2024-11-25 09:34:50|||||||||1
1732527300000|2024-11-25 09:35:00|||||||||10
1732527330000|2024-11-25 09:35:30|||||||||1
1732527370000|2024-11-25 09:36:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|3
1732527380000|2024-11-25 09:36:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|48
1732527420000|2024-11-25 09:37:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|53
1732527430000|2024-11-25 09:37:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732527440000|2024-11-25 09:37:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732527480000|2024-11-25 09:38:00|||||||||1
1732527550000|2024-11-25 09:39:10|||||||||2
1732527590000|2024-11-25 09:39:50|||||||||2
1732527640000|2024-11-25 09:40:40|||||||||2
1732527650000|2024-11-25 09:40:50|||||||||1
1732527660000|2024-11-25 09:41:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732527680000|2024-11-25 09:41:20|||||||||1
1732527720000|2024-11-25 09:42:00|||||||||1
1732527750000|2024-11-25 09:42:30|||||||||51
1732527760000|2024-11-25 09:42:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1732527770000|2024-11-25 09:42:50|||||||||2
1732527790000|2024-11-25 09:43:10|||||||||1
1732527830000|2024-11-25 09:43:50|||||||||4
1732527840000|2024-11-25 09:44:00|||||||||1
1732527870000|2024-11-25 09:44:30|||||||||1
1732527900000|2024-11-25 09:45:00|||||||||117
1732527980000|2024-11-25 09:46:20|||||||||3
1732528060000|2024-11-25 09:47:40|||||||||3
1732528210000|2024-11-25 09:50:10|||||||||2
1732528300000|2024-11-25 09:51:40|||||||||8
1732528320000|2024-11-25 09:52:00|||||||||2
1732528330000|2024-11-25 09:52:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|86
1732528370000|2024-11-25 09:52:50|||||||||3
1732528380000|2024-11-25 09:53:00|||||||||3
1732528390000|2024-11-25 09:53:10|||||||||2
1732528400000|2024-11-25 09:53:20|||||||||1
1732528410000|2024-11-25 09:53:30|||||||||1
1732528430000|2024-11-25 09:53:50|||||||||1
1732528450000|2024-11-25 09:54:10|||||||||11
1732528490000|2024-11-25 09:54:50|||||||||1
1732528510000|2024-11-25 09:55:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|180
1732528530000|2024-11-25 09:55:30|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|2
1732528550000|2024-11-25 09:55:50|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|1
1732528560000|2024-11-25 09:56:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732528570000|2024-11-25 09:56:10|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1732528580000|2024-11-25 09:56:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732528600000|2024-11-25 09:56:40|||||||||1
1732528610000|2024-11-25 09:56:50|||||||||1
1732528620000|2024-11-25 09:57:00|||||||||4
1732528680000|2024-11-25 09:58:00|||||||||2
1732528820000|2024-11-25 10:00:20|||||||||4
1732528870000|2024-11-25 10:01:10|||||||||26
1732528880000|2024-11-25 10:01:20|||||||||25
1732528900000|2024-11-25 10:01:40|||||||||2
1732528920000|2024-11-25 10:02:00|||||||||1
1732528980000|2024-11-25 10:03:00|||||||||2
1732529010000|2024-11-25 10:03:30|||||||||7
1732529020000|2024-11-25 10:03:40|||||||||1
1732529030000|2024-11-25 10:03:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|9
1732529070000|2024-11-25 10:04:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|28
1732529080000|2024-11-25 10:04:40|||||||||1
1732529100000|2024-11-25 10:05:00|||||||||155
1732529130000|2024-11-25 10:05:30|||||||||3
1732529180000|2024-11-25 10:06:20|||||||||2
1732529220000|2024-11-25 10:07:00|||||||||1
1732529230000|2024-11-25 10:07:10|||||||||2
1732529270000|2024-11-25 10:07:50|||||||||10
1732529330000|2024-11-25 10:08:50|||||||||1
1732529380000|2024-11-25 10:09:40|||||||||3
1732529400000|2024-11-25 10:10:00|||||||||1
1732529410000|2024-11-25 10:10:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|10
1732529420000|2024-11-25 10:10:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|7
1732529460000|2024-11-25 10:11:00|||||||||1
1732529490000|2024-11-25 10:11:30|||||||||1
1732529520000|2024-11-25 10:12:00|||||||||3
1732529590000|2024-11-25 10:13:10|||||||||4
1732529640000|2024-11-25 10:14:00|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|6
1732529690000|2024-11-25 10:14:50|||||||||8
1732529700000|2024-11-25 10:15:00|||||||||1
1732529760000|2024-11-25 10:16:00|||||||||1
1732529790000|2024-11-25 10:16:30|||||||||2
1732529810000|2024-11-25 10:16:50|||||||||3
1732529840000|2024-11-25 10:17:20|||||||||2
1732529850000|2024-11-25 10:17:30|||||||||1
1732529860000|2024-11-25 10:17:40|||||||||2
1732529870000|2024-11-25 10:17:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|44
1732529900000|2024-11-25 10:18:20|||||||||4
1732529990000|2024-11-25 10:19:50|||||||||1
1732530030000|2024-11-25 10:20:30|||||||||1
1732530060000|2024-11-25 10:21:00|||||||||21
1732530070000|2024-11-25 10:21:10|||||||||1
1732530090000|2024-11-25 10:21:30|||||||||9
1732530170000|2024-11-25 10:22:50|||||||||1
1732530210000|2024-11-25 10:23:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|2
1732530230000|2024-11-25 10:23:50|||||||||50
1732530300000|2024-11-25 10:25:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|25
1732530360000|2024-11-25 10:26:00|||||||||1
1732530400000|2024-11-25 10:26:40|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|36
1732530420000|2024-11-25 10:27:00|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|0
1732530430000|2024-11-25 10:27:10|17.14|17.06|17.13|17.05|17.15|17.07|17.13|17.05|6
1732530470000|2024-11-25 10:27:50|||||||||6
1732530480000|2024-11-25 10:28:00|||||||||2
1732530530000|2024-11-25 10:28:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732530540000|2024-11-25 10:29:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1732530560000|2024-11-25 10:29:20|||||||||1
1732530670000|2024-11-25 10:31:10|||||||||1
1732530710000|2024-11-25 10:31:50|||||||||3
1732530750000|2024-11-25 10:32:30|||||||||3
1732530950000|2024-11-25 10:35:50|||||||||2
1732531000000|2024-11-25 10:36:40|||||||||3
1732531010000|2024-11-25 10:36:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|2
1732531090000|2024-11-25 10:38:10|||||||||2
1732531140000|2024-11-25 10:39:00|||||||||2
1732531200000|2024-11-25 10:40:00|||||||||3
1732531220000|2024-11-25 10:40:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|16
1732531280000|2024-11-25 10:41:20|||||||||4
1732531300000|2024-11-25 10:41:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|4
1732531330000|2024-11-25 10:42:10|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|4
1732531470000|2024-11-25 10:44:30|||||||||2
1732531590000|2024-11-25 10:46:30|||||||||2
1732531660000|2024-11-25 10:47:40|||||||||3
1732531670000|2024-11-25 10:47:50|||||||||1
1732531690000|2024-11-25 10:48:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|54
1732531750000|2024-11-25 10:49:10|||||||||3
1732531860000|2024-11-25 10:51:00|||||||||8
1732531970000|2024-11-25 10:52:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|3
1732531980000|2024-11-25 10:53:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|11
1732532190000|2024-11-25 10:56:30|||||||||1
1732532270000|2024-11-25 10:57:50|||||||||2
1732532370000|2024-11-25 10:59:30|||||||||3
1732532390000|2024-11-25 10:59:50|||||||||2
1732532420000|2024-11-25 11:00:20|||||||||1
1732532490000|2024-11-25 11:01:30|||||||||2
1732532500000|2024-11-25 11:01:40|||||||||1
1732532540000|2024-11-25 11:02:20|||||||||2
1732532580000|2024-11-25 11:03:00|||||||||3
1732532620000|2024-11-25 11:03:40|||||||||1
1732532630000|2024-11-25 11:03:50|||||||||6
1732532640000|2024-11-25 11:04:00|||||||||1
1732532650000|2024-11-25 11:04:10|||||||||8
1732532660000|2024-11-25 11:04:20|||||||||2
1732532690000|2024-11-25 11:04:50|||||||||3
1732532710000|2024-11-25 11:05:10|||||||||35
1732532730000|2024-11-25 11:05:30|||||||||1
1732532770000|2024-11-25 11:06:10|||||||||4
1732532870000|2024-11-25 11:07:50|||||||||8
1732532880000|2024-11-25 11:08:00|||||||||3
1732532890000|2024-11-25 11:08:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732532910000|2024-11-25 11:08:30|||||||||1
1732532920000|2024-11-25 11:08:40|||||||||1
1732532950000|2024-11-25 11:09:10|||||||||2
1732532960000|2024-11-25 11:09:20|||||||||1
1732532970000|2024-11-25 11:09:30|||||||||2
1732533030000|2024-11-25 11:10:30|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1732533040000|2024-11-25 11:10:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|2
1732533060000|2024-11-25 11:11:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1732533110000|2024-11-25 11:11:50|||||||||2
1732533130000|2024-11-25 11:12:10|||||||||2
1732533200000|2024-11-25 11:13:20|||||||||1
1732533250000|2024-11-25 11:14:10|||||||||2
1732533260000|2024-11-25 11:14:20|||||||||35
1732533290000|2024-11-25 11:14:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|411
1732533320000|2024-11-25 11:15:20|||||||||1
1732533350000|2024-11-25 11:15:50|||||||||2
1732533360000|2024-11-25 11:16:00|||||||||8
1732533440000|2024-11-25 11:17:20|||||||||3
1732533660000|2024-11-25 11:21:00|||||||||3
1732533690000|2024-11-25 11:21:30|||||||||1
1732533750000|2024-11-25 11:22:30|||||||||1
1732533770000|2024-11-25 11:22:50|||||||||1
1732533790000|2024-11-25 11:23:10|||||||||1
1732533860000|2024-11-25 11:24:20|||||||||1
1732533870000|2024-11-25 11:24:30|||||||||9
1732533930000|2024-11-25 11:25:30|||||||||2
1732533950000|2024-11-25 11:25:50|||||||||3
1732534030000|2024-11-25 11:27:10|||||||||3
1732534040000|2024-11-25 11:27:20|||||||||1
1732534120000|2024-11-25 11:28:40|||||||||1
1732534140000|2024-11-25 11:29:00|||||||||1
1732534160000|2024-11-25 11:29:20|||||||||2
1732534180000|2024-11-25 11:29:40|||||||||1
1732534190000|2024-11-25 11:29:50|||||||||1
1732534220000|2024-11-25 11:30:20|||||||||2
1732534230000|2024-11-25 11:30:30|||||||||1
1732534270000|2024-11-25 11:31:10|||||||||1
1732534300000|2024-11-25 11:31:40|||||||||1
1732534340000|2024-11-25 11:32:20|||||||||1
1732534380000|2024-11-25 11:33:00|||||||||1
1732534390000|2024-11-25 11:33:10|||||||||1
1732534400000|2024-11-25 11:33:20|||||||||3
1732534420000|2024-11-25 11:33:40|||||||||1
1732534450000|2024-11-25 11:34:10|||||||||4
1732534460000|2024-11-25 11:34:20|||||||||3
1732534490000|2024-11-25 11:34:50|||||||||1
1732534500000|2024-11-25 11:35:00|||||||||1
1732534570000|2024-11-25 11:36:10|||||||||1
1732534600000|2024-11-25 11:36:40|||||||||2
1732534610000|2024-11-25 11:36:50|||||||||1
1732534680000|2024-11-25 11:38:00|||||||||1
1732534700000|2024-11-25 11:38:20|||||||||2
1732534720000|2024-11-25 11:38:40|||||||||2
1732534760000|2024-11-25 11:39:20|||||||||1
1732534830000|2024-11-25 11:40:30|||||||||1
1732534860000|2024-11-25 11:41:00|||||||||3
1732534870000|2024-11-25 11:41:10|||||||||1
1732534890000|2024-11-25 11:41:30|||||||||1
1732534950000|2024-11-25 11:42:30|||||||||1
1732535020000|2024-11-25 11:43:40|||||||||1
1732535030000|2024-11-25 11:43:50|||||||||2
1732535050000|2024-11-25 11:44:10|||||||||1
1732535160000|2024-11-25 11:46:00|||||||||3
1732535220000|2024-11-25 11:47:00|||||||||1
1732535320000|2024-11-25 11:48:40|||||||||1
1732535380000|2024-11-25 11:49:40|||||||||1
1732535420000|2024-11-25 11:50:20|||||||||1
1732535440000|2024-11-25 11:50:40|||||||||1
1732535470000|2024-11-25 11:51:10|||||||||1
1732535500000|2024-11-25 11:51:40|||||||||1
1732535530000|2024-11-25 11:52:10|||||||||3
1732535540000|2024-11-25 11:52:20|||||||||1
1732535570000|2024-11-25 11:52:50|||||||||1
1732535590000|2024-11-25 11:53:10|||||||||1
1732535600000|2024-11-25 11:53:20|||||||||1
1732535640000|2024-11-25 11:54:00|||||||||1
1732535670000|2024-11-25 11:54:30|||||||||1
1732535690000|2024-11-25 11:54:50|||||||||2
1732535710000|2024-11-25 11:55:10|||||||||1
1732535740000|2024-11-25 11:55:40|||||||||1
1732535780000|2024-11-25 11:56:20|||||||||1
1732535810000|2024-11-25 11:56:50|||||||||1
1732535840000|2024-11-25 11:57:20|||||||||1
1732535910000|2024-11-25 11:58:30|||||||||1
1732535920000|2024-11-25 11:58:40|||||||||2
1732535940000|2024-11-25 11:59:00|||||||||1
1732535970000|2024-11-25 11:59:30|||||||||2
1732535990000|2024-11-25 11:59:50|||||||||1
1732536060000|2024-11-25 12:01:00|||||||||1
1732536100000|2024-11-25 12:01:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732536120000|2024-11-25 12:02:00|||||||||9
1732536180000|2024-11-25 12:03:00|||||||||1
1732536210000|2024-11-25 12:03:30|17.27|17.19|17.23|17.15|17.27|17.19|17.23|17.15|37
1732536250000|2024-11-25 12:04:10|||||||||2
1732536330000|2024-11-25 12:05:30|||||||||1
1732536360000|2024-11-25 12:06:00|||||||||2
1732536480000|2024-11-25 12:08:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|28
1732536530000|2024-11-25 12:08:50|||||||||1
1732536540000|2024-11-25 12:09:00|17.23|17.15|17.27|17.19|17.27|17.19|17.23|17.15|6
1732536560000|2024-11-25 12:09:20|||||||||12
1732536570000|2024-11-25 12:09:30|||||||||1
1732536600000|2024-11-25 12:10:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732536830000|2024-11-25 12:13:50|||||||||1
1732536880000|2024-11-25 12:14:40|||||||||2
1732536960000|2024-11-25 12:16:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1732536990000|2024-11-25 12:16:30|||||||||3
1732537030000|2024-11-25 12:17:10|||||||||3
1732537040000|2024-11-25 12:17:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|10
1732537050000|2024-11-25 12:17:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732537090000|2024-11-25 12:18:10|||||||||2
1732537120000|2024-11-25 12:18:40|||||||||4
1732537130000|2024-11-25 12:18:50|||||||||5
1732537160000|2024-11-25 12:19:20|||||||||2
1732537310000|2024-11-25 12:21:50|||||||||1
1732537330000|2024-11-25 12:22:10|17.27|17.19|17.23|17.15|17.27|17.19|17.23|17.15|10
1732537350000|2024-11-25 12:22:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732537390000|2024-11-25 12:23:10|||||||||2
1732537410000|2024-11-25 12:23:30|||||||||2
1732537500000|2024-11-25 12:25:00|||||||||2
1732537580000|2024-11-25 12:26:20|||||||||1
1732537610000|2024-11-25 12:26:50|||||||||24
1732537720000|2024-11-25 12:28:40|||||||||2
1732537770000|2024-11-25 12:29:30|||||||||1
1732537790000|2024-11-25 12:29:50|||||||||2
1732537830000|2024-11-25 12:30:30|||||||||5
1732537940000|2024-11-25 12:32:20|||||||||2
1732537950000|2024-11-25 12:32:30|||||||||1
1732537990000|2024-11-25 12:33:10|||||||||1
1732538020000|2024-11-25 12:33:40|||||||||2
1732538030000|2024-11-25 12:33:50|||||||||1
1732538110000|2024-11-25 12:35:10|||||||||1
1732538150000|2024-11-25 12:35:50|||||||||3
1732538270000|2024-11-25 12:37:50|||||||||1
1732538300000|2024-11-25 12:38:20|||||||||2
1732538330000|2024-11-25 12:38:50|||||||||3
1732538340000|2024-11-25 12:39:00|||||||||2
1732538460000|2024-11-25 12:41:00|||||||||5
1732538470000|2024-11-25 12:41:10|||||||||1
1732538490000|2024-11-25 12:41:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|51
1732538500000|2024-11-25 12:41:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732538540000|2024-11-25 12:42:20|||||||||1
1732538570000|2024-11-25 12:42:50|17.18|17.1|17.22|17.14|17.22|17.14|17.18|17.1|24
1732538670000|2024-11-25 12:44:30|||||||||1
1732538690000|2024-11-25 12:44:50|||||||||1
1732538740000|2024-11-25 12:45:40|||||||||3
1732538880000|2024-11-25 12:48:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|35
1732538980000|2024-11-25 12:49:40|||||||||2
1732539090000|2024-11-25 12:51:30|||||||||2
1732539110000|2024-11-25 12:51:50|||||||||1
1732539130000|2024-11-25 12:52:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732539150000|2024-11-25 12:52:30|||||||||3
1732539340000|2024-11-25 12:55:40|||||||||3
1732539450000|2024-11-25 12:57:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732539510000|2024-11-25 12:58:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732539530000|2024-11-25 12:58:50|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1732539600000|2024-11-25 13:00:00|||||||||4
1732539660000|2024-11-25 13:01:00|||||||||2
1732539680000|2024-11-25 13:01:20|||||||||1
1732539730000|2024-11-25 13:02:10|||||||||13
1732539770000|2024-11-25 13:02:50|||||||||1
1732539790000|2024-11-25 13:03:10|||||||||2
1732539830000|2024-11-25 13:03:50|||||||||7
1732539850000|2024-11-25 13:04:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1732539900000|2024-11-25 13:05:00|||||||||1
1732539960000|2024-11-25 13:06:00|||||||||2
1732540020000|2024-11-25 13:07:00|||||||||2
1732540070000|2024-11-25 13:07:50|||||||||1
1732540080000|2024-11-25 13:08:00|||||||||8
1732540090000|2024-11-25 13:08:10|||||||||1
1732540100000|2024-11-25 13:08:20|||||||||1
1732540150000|2024-11-25 13:09:10|||||||||1
1732540180000|2024-11-25 13:09:40|||||||||2
1732540200000|2024-11-25 13:10:00|||||||||1
1732540230000|2024-11-25 13:10:30|||||||||3
1732540260000|2024-11-25 13:11:00|||||||||1
1732540310000|2024-11-25 13:11:50|||||||||2
1732540320000|2024-11-25 13:12:00|||||||||1
1732540330000|2024-11-25 13:12:10|||||||||1
1732540340000|2024-11-25 13:12:20|||||||||1
1732540360000|2024-11-25 13:12:40|||||||||1
1732540370000|2024-11-25 13:12:50|||||||||2
1732540410000|2024-11-25 13:13:30|||||||||3
1732540420000|2024-11-25 13:13:40|||||||||3
1732540440000|2024-11-25 13:14:00|||||||||1
1732540460000|2024-11-25 13:14:20|||||||||2
1732540500000|2024-11-25 13:15:00|||||||||8
1732540510000|2024-11-25 13:15:10|||||||||7
1732540520000|2024-11-25 13:15:20|||||||||1
1732540590000|2024-11-25 13:16:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|83
1732540600000|2024-11-25 13:16:40|||||||||3
1732540720000|2024-11-25 13:18:40|||||||||1
1732540740000|2024-11-25 13:19:00|||||||||1
1732540780000|2024-11-25 13:19:40|||||||||3
1732540790000|2024-11-25 13:19:50|||||||||1
1732540830000|2024-11-25 13:20:30|||||||||1
1732540850000|2024-11-25 13:20:50|||||||||17
1732540890000|2024-11-25 13:21:30|||||||||1
1732540910000|2024-11-25 13:21:50|||||||||2
1732540920000|2024-11-25 13:22:00|||||||||3
1732540930000|2024-11-25 13:22:10|||||||||1
1732540940000|2024-11-25 13:22:20|||||||||10
1732540950000|2024-11-25 13:22:30|||||||||1
1732540970000|2024-11-25 13:22:50|||||||||3
1732541000000|2024-11-25 13:23:20|||||||||10
1732541030000|2024-11-25 13:23:50|||||||||5
1732541040000|2024-11-25 13:24:00|||||||||1
1732541050000|2024-11-25 13:24:10|||||||||1
1732541070000|2024-11-25 13:24:30|||||||||21
1732541080000|2024-11-25 13:24:40|||||||||12
1732541100000|2024-11-25 13:25:00|||||||||1
1732541120000|2024-11-25 13:25:20|||||||||2
1732541160000|2024-11-25 13:26:00|||||||||2
1732541180000|2024-11-25 13:26:20|||||||||4
1732541190000|2024-11-25 13:26:30|||||||||1
1732541200000|2024-11-25 13:26:40|||||||||1
1732541210000|2024-11-25 13:26:50|||||||||2
1732541240000|2024-11-25 13:27:20|||||||||1
1732541260000|2024-11-25 13:27:40|||||||||1
1732541270000|2024-11-25 13:27:50|||||||||2
1732541280000|2024-11-25 13:28:00|||||||||3
1732541290000|2024-11-25 13:28:10|||||||||1
1732541320000|2024-11-25 13:28:40|||||||||1
1732541330000|2024-11-25 13:28:50|||||||||5
1732541340000|2024-11-25 13:29:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732541370000|2024-11-25 13:29:30|||||||||1
1732541400000|2024-11-25 13:30:00|||||||||3
1732541440000|2024-11-25 13:30:40|||||||||1
1732541460000|2024-11-25 13:31:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|37
1732541500000|2024-11-25 13:31:40|||||||||1
1732541530000|2024-11-25 13:32:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732541540000|2024-11-25 13:32:20|||||||||2
1732541570000|2024-11-25 13:32:50|||||||||1
1732541630000|2024-11-25 13:33:50|||||||||48
1732541700000|2024-11-25 13:35:00|||||||||9
1732541740000|2024-11-25 13:35:40|||||||||2
1732541780000|2024-11-25 13:36:20|||||||||3
1732541830000|2024-11-25 13:37:10|||||||||2
1732541850000|2024-11-25 13:37:30|||||||||2
1732541890000|2024-11-25 13:38:10|||||||||1
1732541910000|2024-11-25 13:38:30|||||||||3
1732541960000|2024-11-25 13:39:20|||||||||8
1732542010000|2024-11-25 13:40:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|11
1732542050000|2024-11-25 13:40:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|32
1732542100000|2024-11-25 13:41:40|||||||||1
1732542140000|2024-11-25 13:42:20|||||||||2
1732542150000|2024-11-25 13:42:30|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|5
1732542170000|2024-11-25 13:42:50|||||||||1
1732542210000|2024-11-25 13:43:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|18
1732542230000|2024-11-25 13:43:50|||||||||6
1732542240000|2024-11-25 13:44:00|||||||||1
1732542270000|2024-11-25 13:44:30|||||||||2
1732542290000|2024-11-25 13:44:50|17.14|17.06|17.17|17.09|17.17|17.09|17.14|17.06|5
1732542380000|2024-11-25 13:46:20|||||||||1
1732542390000|2024-11-25 13:46:30|||||||||3
1732542430000|2024-11-25 13:47:10|||||||||2
1732542500000|2024-11-25 13:48:20|||||||||3
1732542550000|2024-11-25 13:49:10|||||||||1
1732542600000|2024-11-25 13:50:00|||||||||1
1732542610000|2024-11-25 13:50:10|||||||||3
1732542620000|2024-11-25 13:50:20|||||||||3
1732542630000|2024-11-25 13:50:30|||||||||11
1732542640000|2024-11-25 13:50:40|||||||||2
1732542680000|2024-11-25 13:51:20|||||||||1
1732542700000|2024-11-25 13:51:40|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1732542710000|2024-11-25 13:51:50|||||||||8
1732542740000|2024-11-25 13:52:20|||||||||1
1732542770000|2024-11-25 13:52:50|||||||||1
1732542780000|2024-11-25 13:53:00|||||||||1
1732542800000|2024-11-25 13:53:20|17.22|17.14|17.17|17.09|17.22|17.14|17.17|17.09|203
1732542820000|2024-11-25 13:53:40|||||||||1
1732542840000|2024-11-25 13:54:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732542850000|2024-11-25 13:54:10|17.17|17.09|17.17|17.09|17.18|17.1|17.17|17.09|0
1732542860000|2024-11-25 13:54:20|||||||||2
1732542890000|2024-11-25 13:54:50|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1732542900000|2024-11-25 13:55:00|||||||||1
1732542910000|2024-11-25 13:55:10|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1732542930000|2024-11-25 13:55:30|||||||||12
1732542970000|2024-11-25 13:56:10|||||||||1
1732542980000|2024-11-25 13:56:20|||||||||1
1732542990000|2024-11-25 13:56:30|||||||||1
1732543010000|2024-11-25 13:56:50|||||||||1
1732543020000|2024-11-25 13:57:00|||||||||2
1732543040000|2024-11-25 13:57:20|||||||||2
1732543060000|2024-11-25 13:57:40|||||||||1
1732543070000|2024-11-25 13:57:50|||||||||1
1732543100000|2024-11-25 13:58:20|||||||||2
1732543130000|2024-11-25 13:58:50|||||||||1
1732543160000|2024-11-25 13:59:20|||||||||2
1732543230000|2024-11-25 14:00:30|||||||||1
1732543240000|2024-11-25 14:00:40|||||||||1
1732543250000|2024-11-25 14:00:50|||||||||1
1732543270000|2024-11-25 14:01:10|||||||||3
1732543290000|2024-11-25 14:01:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732543320000|2024-11-25 14:02:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|200
1732543330000|2024-11-25 14:02:10|||||||||1
1732543360000|2024-11-25 14:02:40|||||||||6
1732543370000|2024-11-25 14:02:50|||||||||1
1732543380000|2024-11-25 14:03:00|||||||||1
1732543390000|2024-11-25 14:03:10|||||||||1
1732543400000|2024-11-25 14:03:20|||||||||1
1732543410000|2024-11-25 14:03:30|||||||||6
1732543420000|2024-11-25 14:03:40|||||||||2
1732543430000|2024-11-25 14:03:50|||||||||2
1732543440000|2024-11-25 14:04:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|2
1732543450000|2024-11-25 14:04:10|||||||||1
1732543460000|2024-11-25 14:04:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|2
1732543470000|2024-11-25 14:04:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732543480000|2024-11-25 14:04:40|||||||||1
1732543510000|2024-11-25 14:05:10|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|1
1732543520000|2024-11-25 14:05:20|||||||||2
1732543540000|2024-11-25 14:05:40|||||||||1
1732543560000|2024-11-25 14:06:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732543580000|2024-11-25 14:06:20|||||||||4
1732543600000|2024-11-25 14:06:40|||||||||1
1732543620000|2024-11-25 14:07:00|||||||||2
1732543670000|2024-11-25 14:07:50|||||||||10
1732543690000|2024-11-25 14:08:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|7
1732543700000|2024-11-25 14:08:20|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|3
1732543710000|2024-11-25 14:08:30|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|5
1732543750000|2024-11-25 14:09:10|||||||||1
1732543820000|2024-11-25 14:10:20|||||||||1
1732543830000|2024-11-25 14:10:30|||||||||15
1732543880000|2024-11-25 14:11:20|||||||||476
1732543920000|2024-11-25 14:12:00|||||||||3
1732543970000|2024-11-25 14:12:50|||||||||1
1732543980000|2024-11-25 14:13:00|||||||||1
1732544020000|2024-11-25 14:13:40|||||||||3
1732544040000|2024-11-25 14:14:00|||||||||1
1732544090000|2024-11-25 14:14:50|||||||||8
1732544100000|2024-11-25 14:15:00|||||||||1
1732544110000|2024-11-25 14:15:10|||||||||6
1732544130000|2024-11-25 14:15:30|||||||||22
1732544160000|2024-11-25 14:16:00|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|28
1732544190000|2024-11-25 14:16:30|||||||||1
1732544250000|2024-11-25 14:17:30|||||||||2
1732544260000|2024-11-25 14:17:40|||||||||1
1732544310000|2024-11-25 14:18:30|||||||||1
1732544320000|2024-11-25 14:18:40|||||||||1
1732544340000|2024-11-25 14:19:00|||||||||1
1732544370000|2024-11-25 14:19:30|||||||||2
1732544390000|2024-11-25 14:19:50|||||||||21
1732544410000|2024-11-25 14:20:10|||||||||1
1732544420000|2024-11-25 14:20:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|3
1732544430000|2024-11-25 14:20:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732544470000|2024-11-25 14:21:10|||||||||1
1732544480000|2024-11-25 14:21:20|||||||||1
1732544490000|2024-11-25 14:21:30|||||||||9
1732544500000|2024-11-25 14:21:40|||||||||2
1732544520000|2024-11-25 14:22:00|||||||||143
1732544530000|2024-11-25 14:22:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|33
1732544540000|2024-11-25 14:22:20|||||||||1
1732544560000|2024-11-25 14:22:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|34
1732544570000|2024-11-25 14:22:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732544600000|2024-11-25 14:23:20|||||||||2
1732544610000|2024-11-25 14:23:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732544630000|2024-11-25 14:23:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|12
1732544690000|2024-11-25 14:24:50|||||||||1
1732544700000|2024-11-25 14:25:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732544740000|2024-11-25 14:25:40|||||||||2
1732544760000|2024-11-25 14:26:00|||||||||1
1732544820000|2024-11-25 14:27:00|||||||||2
1732544840000|2024-11-25 14:27:20|||||||||10
1732544860000|2024-11-25 14:27:40|||||||||5
1732544870000|2024-11-25 14:27:50|||||||||14
1732544960000|2024-11-25 14:29:20|||||||||2
1732545010000|2024-11-25 14:30:10|||||||||2
1732545030000|2024-11-25 14:30:30|||||||||3
1732545040000|2024-11-25 14:30:40|||||||||2
1732545050000|2024-11-25 14:30:50|||||||||2
1732545060000|2024-11-25 14:31:00|||||||||1
1732545070000|2024-11-25 14:31:10|||||||||3
1732545100000|2024-11-25 14:31:40|||||||||9
1732545120000|2024-11-25 14:32:00|||||||||2
1732545140000|2024-11-25 14:32:20|||||||||1
1732545150000|2024-11-25 14:32:30|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|49
1732545210000|2024-11-25 14:33:30|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|547
1732545220000|2024-11-25 14:33:40|||||||||44
1732545230000|2024-11-25 14:33:50|||||||||8
1732545250000|2024-11-25 14:34:10|||||||||1
1732545260000|2024-11-25 14:34:20|||||||||27
1732545270000|2024-11-25 14:34:30|17.07|16.99|17.08|17|17.08|17|17.07|16.99|95
1732545280000|2024-11-25 14:34:40|17.06|16.98|17.1|17.02|17.1|17.02|17.06|16.98|27
1732545300000|2024-11-25 14:35:00|||||||||2
1732545320000|2024-11-25 14:35:20|||||||||1
1732545330000|2024-11-25 14:35:30|||||||||1
1732545340000|2024-11-25 14:35:40|||||||||20
1732545350000|2024-11-25 14:35:50|||||||||1
1732545360000|2024-11-25 14:36:00|||||||||2
1732545380000|2024-11-25 14:36:20|||||||||1
1732545390000|2024-11-25 14:36:30|||||||||1
1732545400000|2024-11-25 14:36:40|||||||||3
1732545420000|2024-11-25 14:37:00|||||||||1
1732545430000|2024-11-25 14:37:10|||||||||7
1732545460000|2024-11-25 14:37:40|||||||||5
1732545470000|2024-11-25 14:37:50|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1732545500000|2024-11-25 14:38:20|||||||||1
1732545540000|2024-11-25 14:39:00|||||||||2
1732545560000|2024-11-25 14:39:20|||||||||1
1732545570000|2024-11-25 14:39:30|||||||||1
1732545580000|2024-11-25 14:39:40|||||||||1
1732545590000|2024-11-25 14:39:50|||||||||3
1732545600000|2024-11-25 14:40:00|||||||||2
1732545610000|2024-11-25 14:40:10|||||||||1
1732545640000|2024-11-25 14:40:40|||||||||7
1732545650000|2024-11-25 14:40:50|||||||||1
1732545680000|2024-11-25 14:41:20|||||||||2
1732545690000|2024-11-25 14:41:30|||||||||2
1732545700000|2024-11-25 14:41:40|||||||||1
1732545710000|2024-11-25 14:41:50|||||||||3
1732545730000|2024-11-25 14:42:10|||||||||1
1732545750000|2024-11-25 14:42:30|||||||||3
1732545770000|2024-11-25 14:42:50|||||||||1
1732545800000|2024-11-25 14:43:20|||||||||5
1732545820000|2024-11-25 14:43:40|||||||||1
1732545840000|2024-11-25 14:44:00|||||||||1
1732545860000|2024-11-25 14:44:20|||||||||3
1732545880000|2024-11-25 14:44:40|||||||||2
1732545900000|2024-11-25 14:45:00|||||||||1
1732545910000|2024-11-25 14:45:10|||||||||3
1732545930000|2024-11-25 14:45:30|||||||||14
1732545940000|2024-11-25 14:45:40|||||||||1
1732545970000|2024-11-25 14:46:10|||||||||3
1732546020000|2024-11-25 14:47:00|||||||||5
1732546030000|2024-11-25 14:47:10|||||||||2
1732546080000|2024-11-25 14:48:00|||||||||24
1732546090000|2024-11-25 14:48:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|3
1732546120000|2024-11-25 14:48:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|10
1732546160000|2024-11-25 14:49:20|||||||||2
1732546170000|2024-11-25 14:49:30|||||||||1
1732546180000|2024-11-25 14:49:40|||||||||2
1732546190000|2024-11-25 14:49:50|||||||||4
1732546200000|2024-11-25 14:50:00|||||||||1
1732546210000|2024-11-25 14:50:10|||||||||2
1732546220000|2024-11-25 14:50:20|||||||||1
1732546230000|2024-11-25 14:50:30|||||||||2
1732546250000|2024-11-25 14:50:50|||||||||1
1732546280000|2024-11-25 14:51:20|||||||||1
1732546300000|2024-11-25 14:51:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|77
1732546320000|2024-11-25 14:52:00|||||||||1
1732546340000|2024-11-25 14:52:20|||||||||3
1732546350000|2024-11-25 14:52:30|||||||||1
1732546360000|2024-11-25 14:52:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|64
1732546370000|2024-11-25 14:52:50|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|11
1732546400000|2024-11-25 14:53:20|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|60
1732546440000|2024-11-25 14:54:00|||||||||1
1732546460000|2024-11-25 14:54:20|||||||||3
1732546490000|2024-11-25 14:54:50|||||||||1
1732546510000|2024-11-25 14:55:10|||||||||2
1732546520000|2024-11-25 14:55:20|||||||||1
1732546540000|2024-11-25 14:55:40|||||||||1
1732546550000|2024-11-25 14:55:50|17.1|17.02|17.14|17.06|17.14|17.06|17.1|17.02|13
1732546560000|2024-11-25 14:56:00|17.1|17.02|17.14|17.06|17.14|17.06|17.1|17.02|7
1732546570000|2024-11-25 14:56:10|17.12|17.04|17.1|17.02|17.14|17.06|17.1|17.02|26
1732546610000|2024-11-25 14:56:50|||||||||1
1732546620000|2024-11-25 14:57:00|||||||||1
1732546640000|2024-11-25 14:57:20|||||||||1
1732546680000|2024-11-25 14:58:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|2
1732546700000|2024-11-25 14:58:20|||||||||1
1732546730000|2024-11-25 14:58:50|||||||||2
1732546760000|2024-11-25 14:59:20|||||||||1
1732546770000|2024-11-25 14:59:30|||||||||1
1732546780000|2024-11-25 14:59:40|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|0
1732546790000|2024-11-25 14:59:50|17.1|17.02|17.09|17.01|17.14|17.06|17.09|17.01|134
1732546800000|2024-11-25 15:00:00|17.1|17.02|17.14|17.06|17.14|17.06|17.1|17.02|38
1732546810000|2024-11-25 15:00:10|||||||||15
1732546820000|2024-11-25 15:00:20|||||||||2
1732546830000|2024-11-25 15:00:30|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|50
1732546840000|2024-11-25 15:00:40|17.12|17.04|17.1|17.02|17.14|17.06|17.1|17.02|12
1732546870000|2024-11-25 15:01:10|17.14|17.06|17.14|17.06|17.14|17.06|17.1|17.02|145
1732546890000|2024-11-25 15:01:30|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|213
1732546900000|2024-11-25 15:01:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732546910000|2024-11-25 15:01:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|54
1732546920000|2024-11-25 15:02:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|18
1732546930000|2024-11-25 15:02:10|17.16|17.08|17.14|17.06|17.18|17.1|17.14|17.06|15
1732546950000|2024-11-25 15:02:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|2
1732546960000|2024-11-25 15:02:40|||||||||154
1732546990000|2024-11-25 15:03:10|17.18|17.1|17.14|17.06|17.18|17.1|17.14|17.06|9
1732547040000|2024-11-25 15:04:00|||||||||11
1732547090000|2024-11-25 15:04:50|17.1|17.02|17.1|17.02|17.1|17.02|17.09|17.01|58
1732547100000|2024-11-25 15:05:00|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1732547110000|2024-11-25 15:05:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|2
1732547120000|2024-11-25 15:05:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732547130000|2024-11-25 15:05:30|17.09|17.01|17.09|17.01|17.1|17.02|17.09|17.01|0
1732547140000|2024-11-25 15:05:40|17.1|17.02|17.1|17.02|17.1|17.02|17.09|17.01|0
1732547160000|2024-11-25 15:06:00|||||||||7
1732547190000|2024-11-25 15:06:30|||||||||22
1732547200000|2024-11-25 15:06:40|||||||||1
1732547210000|2024-11-25 15:06:50|||||||||1
1732547220000|2024-11-25 15:07:00|||||||||3
1732547260000|2024-11-25 15:07:40|||||||||1
1732547280000|2024-11-25 15:08:00|||||||||2
1732547290000|2024-11-25 15:08:10|||||||||21
1732547310000|2024-11-25 15:08:30|||||||||2
1732547330000|2024-11-25 15:08:50|||||||||2
1732547340000|2024-11-25 15:09:00|||||||||2
1732547360000|2024-11-25 15:09:20|||||||||1
1732547370000|2024-11-25 15:09:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|63
1732547380000|2024-11-25 15:09:40|17.12|17.04|17.15|17.07|17.15|17.07|17.12|17.04|27
1732547390000|2024-11-25 15:09:50|||||||||3
1732547400000|2024-11-25 15:10:00|||||||||17
1732547410000|2024-11-25 15:10:10|||||||||1
1732547420000|2024-11-25 15:10:20|||||||||6
1732547430000|2024-11-25 15:10:30|17.19|17.11|17.15|17.07|17.19|17.11|17.15|17.07|34
1732547470000|2024-11-25 15:11:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|156
1732547480000|2024-11-25 15:11:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|1
1732547520000|2024-11-25 15:12:00|||||||||3
1732547550000|2024-11-25 15:12:30|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|148
1732547560000|2024-11-25 15:12:40|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|0
1732547570000|2024-11-25 15:12:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732547580000|2024-11-25 15:13:00|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|1
1732547600000|2024-11-25 15:13:20|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|1
1732547620000|2024-11-25 15:13:40|||||||||1
1732547640000|2024-11-25 15:14:00|||||||||1
1732547650000|2024-11-25 15:14:10|17.19|17.11|17.15|17.07|17.2|17.12|17.15|17.07|26
1732547690000|2024-11-25 15:14:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|170
1732547710000|2024-11-25 15:15:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|60
1732547740000|2024-11-25 15:15:40|||||||||2
1732547750000|2024-11-25 15:15:50|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|351
1732547760000|2024-11-25 15:16:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|75
1732547780000|2024-11-25 15:16:20|17.08|17|17.08|17|17.08|17|17.08|17|21
1732547790000|2024-11-25 15:16:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732547830000|2024-11-25 15:17:10|||||||||23
1732547880000|2024-11-25 15:18:00|||||||||4
1732547920000|2024-11-25 15:18:40|||||||||1
1732547940000|2024-11-25 15:19:00|||||||||1
1732547960000|2024-11-25 15:19:20|||||||||2
1732547970000|2024-11-25 15:19:30|||||||||3
1732547980000|2024-11-25 15:19:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|15
1732547990000|2024-11-25 15:19:50|17.14|17.06|17.14|17.06|17.14|17.06|17.12|17.04|25
1732548000000|2024-11-25 15:20:00|||||||||3
1732548010000|2024-11-25 15:20:10|||||||||1
1732548030000|2024-11-25 15:20:30|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|4
1732548060000|2024-11-25 15:21:00|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|5
1732548100000|2024-11-25 15:21:40|||||||||1
1732548120000|2024-11-25 15:22:00|||||||||3
1732548140000|2024-11-25 15:22:20|||||||||1
1732548150000|2024-11-25 15:22:30|||||||||8
1732548160000|2024-11-25 15:22:40|||||||||3
1732548170000|2024-11-25 15:22:50|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|10
1732548180000|2024-11-25 15:23:00|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|1
1732548190000|2024-11-25 15:23:10|17.12|17.04|17.1|17.02|17.14|17.06|17.1|17.02|3
1732548230000|2024-11-25 15:23:50|||||||||2
1732548260000|2024-11-25 15:24:20|||||||||1
1732548270000|2024-11-25 15:24:30|||||||||1
1732548290000|2024-11-25 15:24:50|||||||||2
1732548340000|2024-11-25 15:25:40|||||||||3
1732548350000|2024-11-25 15:25:50|||||||||1
1732548360000|2024-11-25 15:26:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1732548390000|2024-11-25 15:26:30|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|13
1732548400000|2024-11-25 15:26:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732548430000|2024-11-25 15:27:10|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|7
1732548440000|2024-11-25 15:27:20|||||||||10
1732548480000|2024-11-25 15:28:00|||||||||6
1732548500000|2024-11-25 15:28:20|||||||||1
1732548520000|2024-11-25 15:28:40|||||||||1
1732548540000|2024-11-25 15:29:00|||||||||1
1732548570000|2024-11-25 15:29:30|||||||||3
1732548610000|2024-11-25 15:30:10|||||||||5
1732548640000|2024-11-25 15:30:40|||||||||2
1732548660000|2024-11-25 15:31:00|||||||||3
1732548690000|2024-11-25 15:31:30|||||||||5
1732548720000|2024-11-25 15:32:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|27
1732548730000|2024-11-25 15:32:10|17.1|17.02|17.1|17.02|17.14|17.06|17.1|17.02|18
1732548740000|2024-11-25 15:32:20|17.12|17.04|17.14|17.06|17.14|17.06|17.1|17.02|5
1732548770000|2024-11-25 15:32:50|||||||||1
1732548780000|2024-11-25 15:33:00|17.1|17.02|17.14|17.06|17.14|17.06|17.1|17.02|74
1732548790000|2024-11-25 15:33:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|1
1732548800000|2024-11-25 15:33:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|8
1732548810000|2024-11-25 15:33:30|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|33
1732548820000|2024-11-25 15:33:40|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|31
1732548830000|2024-11-25 15:33:50|||||||||1
1732548840000|2024-11-25 15:34:00|17.2|17.12|17.19|17.11|17.2|17.12|17.17|17.09|13
1732548850000|2024-11-25 15:34:10|17.15|17.07|17.19|17.11|17.19|17.11|17.15|17.07|5
1732548860000|2024-11-25 15:34:20|||||||||1
1732548870000|2024-11-25 15:34:30|17.17|17.09|17.19|17.11|17.19|17.11|17.15|17.07|5
1732548920000|2024-11-25 15:35:20|||||||||1
1732548960000|2024-11-25 15:36:00|17.17|17.09|17.19|17.11|17.19|17.11|17.15|17.07|42
1732548970000|2024-11-25 15:36:10|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|0
1732548980000|2024-11-25 15:36:20|||||||||2
1732548990000|2024-11-25 15:36:30|||||||||1
1732549020000|2024-11-25 15:37:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|42
1732549030000|2024-11-25 15:37:10|||||||||1
1732549060000|2024-11-25 15:37:40|||||||||3
1732549070000|2024-11-25 15:37:50|||||||||1
1732549080000|2024-11-25 15:38:00|||||||||2
1732549090000|2024-11-25 15:38:10|||||||||1
1732549100000|2024-11-25 15:38:20|||||||||1
1732549110000|2024-11-25 15:38:30|||||||||1
1732549130000|2024-11-25 15:38:50|||||||||2
1732549140000|2024-11-25 15:39:00|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|9
1732549150000|2024-11-25 15:39:10|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|7
1732549160000|2024-11-25 15:39:20|||||||||1
1732549170000|2024-11-25 15:39:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|5
1732549180000|2024-11-25 15:39:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|6
1732549190000|2024-11-25 15:39:50|17.17|17.09|17.15|17.07|17.19|17.11|17.15|17.07|6
1732549220000|2024-11-25 15:40:20|||||||||1
1732549250000|2024-11-25 15:40:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732549260000|2024-11-25 15:41:00|17.12|17.04|17.1|17.02|17.14|17.06|17.1|17.02|9
1732549270000|2024-11-25 15:41:10|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1732549280000|2024-11-25 15:41:20|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1732549290000|2024-11-25 15:41:30|||||||||1
1732549300000|2024-11-25 15:41:40|||||||||3
1732549350000|2024-11-25 15:42:30|||||||||2
1732549360000|2024-11-25 15:42:40|||||||||1
1732549390000|2024-11-25 15:43:10|||||||||1
1732549410000|2024-11-25 15:43:30|||||||||4
1732549450000|2024-11-25 15:44:10|17.09|17.01|17.1|17.02|17.1|17.02|17.05|16.97|50
1732549460000|2024-11-25 15:44:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1732549470000|2024-11-25 15:44:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|3
1732549490000|2024-11-25 15:44:50|17.05|16.97|17.05|16.97|17.07|16.99|17.05|16.97|0
1732549500000|2024-11-25 15:45:00|17.07|16.99|17.07|16.99|17.09|17.01|17.07|16.99|3
1732549510000|2024-11-25 15:45:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1732549520000|2024-11-25 15:45:20|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|6
1732549530000|2024-11-25 15:45:30|||||||||1
1732549550000|2024-11-25 15:45:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|6
1732549560000|2024-11-25 15:46:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732549570000|2024-11-25 15:46:10|||||||||2
1732549590000|2024-11-25 15:46:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|12
1732549600000|2024-11-25 15:46:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|8
1732549610000|2024-11-25 15:46:50|17.1|17.02|17.1|17.02|17.12|17.04|17.1|17.02|0
1732549620000|2024-11-25 15:47:00|17.12|17.04|17.14|17.06|17.14|17.06|17.1|17.02|7
1732549630000|2024-11-25 15:47:10|||||||||3
1732549650000|2024-11-25 15:47:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|6
1732549660000|2024-11-25 15:47:40|17.12|17.04|17.12|17.04|17.14|17.06|17.12|17.04|5
1732549670000|2024-11-25 15:47:50|17.14|17.06|17.12|17.04|17.14|17.06|17.1|17.02|8
1732549680000|2024-11-25 15:48:00|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1732549690000|2024-11-25 15:48:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732549700000|2024-11-25 15:48:20|17.1|17.02|17.1|17.02|17.12|17.04|17.1|17.02|9
1732549710000|2024-11-25 15:48:30|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|0
1732549720000|2024-11-25 15:48:40|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|1
1732549750000|2024-11-25 15:49:10|||||||||1
1732549760000|2024-11-25 15:49:20|||||||||1
1732549770000|2024-11-25 15:49:30|||||||||1
1732549790000|2024-11-25 15:49:50|||||||||1
1732549810000|2024-11-25 15:50:10|||||||||1
1732549840000|2024-11-25 15:50:40|||||||||2
1732549860000|2024-11-25 15:51:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|208
1732549870000|2024-11-25 15:51:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732549910000|2024-11-25 15:51:50|||||||||3
1732549980000|2024-11-25 15:53:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|11
1732549990000|2024-11-25 15:53:10|17.09|17.01|17.1|17.02|17.12|17.04|17.09|17.01|8
1732550020000|2024-11-25 15:53:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1732550080000|2024-11-25 15:54:40|||||||||3
1732550100000|2024-11-25 15:55:00|||||||||5
1732550110000|2024-11-25 15:55:10|||||||||1
1732550120000|2024-11-25 15:55:20|||||||||2
1732550130000|2024-11-25 15:55:30|||||||||4
1732550150000|2024-11-25 15:55:50|||||||||1
1732550160000|2024-11-25 15:56:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|1
1732550180000|2024-11-25 15:56:20|||||||||4
1732550190000|2024-11-25 15:56:30|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|2
1732550200000|2024-11-25 15:56:40|||||||||2
1732550210000|2024-11-25 15:56:50|||||||||1
1732550220000|2024-11-25 15:57:00|||||||||1
1732550230000|2024-11-25 15:57:10|||||||||6
1732550240000|2024-11-25 15:57:20|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|0
1732550250000|2024-11-25 15:57:30|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1732550290000|2024-11-25 15:58:10|||||||||1
1732550300000|2024-11-25 15:58:20|||||||||1
1732550320000|2024-11-25 15:58:40|||||||||3
1732550330000|2024-11-25 15:58:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1732550350000|2024-11-25 15:59:10|||||||||1
1732550360000|2024-11-25 15:59:20|||||||||2
1732550380000|2024-11-25 15:59:40|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|100
1732550390000|2024-11-25 15:59:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|2
1732550400000|2024-11-25 16:00:00|||||||||3
1732550420000|2024-11-25 16:00:20|||||||||2
1732550440000|2024-11-25 16:00:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|26
1732550450000|2024-11-25 16:00:50|17.12|17.04|17.12|17.04|17.12|17.04|17.1|17.02|10
1732550460000|2024-11-25 16:01:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732550480000|2024-11-25 16:01:20|||||||||3
1732550500000|2024-11-25 16:01:40|||||||||4
1732550520000|2024-11-25 16:02:00|||||||||1
1732550530000|2024-11-25 16:02:10|||||||||1
1732550540000|2024-11-25 16:02:20|||||||||2
1732550550000|2024-11-25 16:02:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1732550570000|2024-11-25 16:02:50|||||||||5
1732550580000|2024-11-25 16:03:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732550600000|2024-11-25 16:03:20|||||||||1
1732550610000|2024-11-25 16:03:30|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|4
1732550640000|2024-11-25 16:04:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|2
1732550660000|2024-11-25 16:04:20|||||||||1
1732550670000|2024-11-25 16:04:30|||||||||1
1732550680000|2024-11-25 16:04:40|||||||||3
1732550710000|2024-11-25 16:05:10|||||||||1
1732550720000|2024-11-25 16:05:20|||||||||3
1732550750000|2024-11-25 16:05:50|||||||||1
1732550760000|2024-11-25 16:06:00|||||||||1
1732550780000|2024-11-25 16:06:20|||||||||2
1732550790000|2024-11-25 16:06:30|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|190
1732550820000|2024-11-25 16:07:00|||||||||2
1732550830000|2024-11-25 16:07:10|||||||||2
1732550840000|2024-11-25 16:07:20|||||||||25
1732550860000|2024-11-25 16:07:40|||||||||9
1732550880000|2024-11-25 16:08:00|||||||||9
1732550900000|2024-11-25 16:08:20|||||||||2
1732550920000|2024-11-25 16:08:40|17.18|17.1|17.18|17.1|17.18|17.1|17.16|17.08|56
1732550930000|2024-11-25 16:08:50|17.19|17.11|17.15|17.07|17.19|17.11|17.15|17.07|43
1732550950000|2024-11-25 16:09:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732550960000|2024-11-25 16:09:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732550990000|2024-11-25 16:09:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1732551000000|2024-11-25 16:10:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|2
1732551020000|2024-11-25 16:10:20|||||||||3
1732551030000|2024-11-25 16:10:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1732551040000|2024-11-25 16:10:40|||||||||8
1732551050000|2024-11-25 16:10:50|||||||||2
1732551060000|2024-11-25 16:11:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|49
1732551070000|2024-11-25 16:11:10|17.14|17.06|17.14|17.06|17.14|17.06|17.12|17.04|16
1732551080000|2024-11-25 16:11:20|17.1|17.02|17.1|17.02|17.1|17.02|17.09|17.01|23
1732551100000|2024-11-25 16:11:40|||||||||3
1732551110000|2024-11-25 16:11:50|||||||||21
1732551130000|2024-11-25 16:12:10|||||||||21
1732551150000|2024-11-25 16:12:30|||||||||3
1732551160000|2024-11-25 16:12:40|||||||||21
1732551180000|2024-11-25 16:13:00|||||||||21
1732551210000|2024-11-25 16:13:30|||||||||27
1732551230000|2024-11-25 16:13:50|||||||||22
1732551250000|2024-11-25 16:14:10|17.08|17|17.06|16.98|17.1|17.02|17.06|16.98|174
1732551260000|2024-11-25 16:14:20|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|41
1732551280000|2024-11-25 16:14:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|40
1732551290000|2024-11-25 16:14:50|||||||||1
1732551300000|2024-11-25 16:15:00|||||||||22
1732551320000|2024-11-25 16:15:20|17.09|17.01|17.05|16.97|17.09|17.01|17.05|16.97|22
1732551330000|2024-11-25 16:15:30|||||||||27
1732551340000|2024-11-25 16:15:40|||||||||1
1732551350000|2024-11-25 16:15:50|17.07|16.99|17.06|16.98|17.1|17.02|17.06|16.98|88
1732551360000|2024-11-25 16:16:00|17.1|17.02|17.06|16.98|17.1|17.02|17.06|16.98|7
1732551370000|2024-11-25 16:16:10|||||||||24
1732551380000|2024-11-25 16:16:20|||||||||4
1732551390000|2024-11-25 16:16:30|||||||||7
1732551400000|2024-11-25 16:16:40|||||||||24
1732551410000|2024-11-25 16:16:50|||||||||3
1732551420000|2024-11-25 16:17:00|||||||||22
1732551440000|2024-11-25 16:17:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|21
1732551450000|2024-11-25 16:17:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|19
1732551460000|2024-11-25 16:17:40|||||||||4
1732551470000|2024-11-25 16:17:50|||||||||21
1732551480000|2024-11-25 16:18:00|||||||||6
1732551490000|2024-11-25 16:18:10|||||||||22
1732551500000|2024-11-25 16:18:20|||||||||3
1732551510000|2024-11-25 16:18:30|||||||||1
1732551520000|2024-11-25 16:18:40|||||||||21
1732551530000|2024-11-25 16:18:50|||||||||1
1732551540000|2024-11-25 16:19:00|||||||||24
1732551550000|2024-11-25 16:19:10|||||||||3
1732551560000|2024-11-25 16:19:20|||||||||3
1732551570000|2024-11-25 16:19:30|17|16.92|17.01|16.93|17.01|16.93|17|16.92|36
1732551580000|2024-11-25 16:19:40|||||||||4
1732551590000|2024-11-25 16:19:50|17|16.92|17|16.92|17|16.92|17|16.92|31
1732551610000|2024-11-25 16:20:10|||||||||3
1732551620000|2024-11-25 16:20:20|||||||||28
1732551630000|2024-11-25 16:20:30|||||||||3
1732551640000|2024-11-25 16:20:40|||||||||71
1732551650000|2024-11-25 16:20:50|||||||||4
1732551660000|2024-11-25 16:21:00|||||||||25
1732551670000|2024-11-25 16:21:10|||||||||1
1732551680000|2024-11-25 16:21:20|||||||||23
1732551690000|2024-11-25 16:21:30|||||||||2
1732551700000|2024-11-25 16:21:40|||||||||23
1732551710000|2024-11-25 16:21:50|||||||||21
1732551720000|2024-11-25 16:22:00|||||||||3
1732551730000|2024-11-25 16:22:10|||||||||21
1732551740000|2024-11-25 16:22:20|||||||||6
1732551750000|2024-11-25 16:22:30|||||||||3
1732551760000|2024-11-25 16:22:40|||||||||21
1732551770000|2024-11-25 16:22:50|||||||||1
1732551780000|2024-11-25 16:23:00|||||||||29
1732551790000|2024-11-25 16:23:10|||||||||3
1732551800000|2024-11-25 16:23:20|||||||||5
1732551810000|2024-11-25 16:23:30|||||||||25
1732551820000|2024-11-25 16:23:40|||||||||4
1732551830000|2024-11-25 16:23:50|||||||||23
1732551840000|2024-11-25 16:24:00|||||||||3
1732551850000|2024-11-25 16:24:10|||||||||24
1732551860000|2024-11-25 16:24:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|338
1732551870000|2024-11-25 16:24:30|||||||||13
1732551880000|2024-11-25 16:24:40|||||||||56
1732551890000|2024-11-25 16:24:50|||||||||1
1732551900000|2024-11-25 16:25:00|||||||||27
1732551910000|2024-11-25 16:25:10|||||||||3
1732551920000|2024-11-25 16:25:20|||||||||2
1732551930000|2024-11-25 16:25:30|||||||||22
1732551940000|2024-11-25 16:25:40|||||||||4
1732551950000|2024-11-25 16:25:50|||||||||23
1732551960000|2024-11-25 16:26:00|||||||||2
1732551970000|2024-11-25 16:26:10|||||||||3
1732551980000|2024-11-25 16:26:20|||||||||44
1732551990000|2024-11-25 16:26:30|||||||||1
1732552000000|2024-11-25 16:26:40|||||||||22
1732552010000|2024-11-25 16:26:50|||||||||2
1732552020000|2024-11-25 16:27:00|||||||||6
1732552030000|2024-11-25 16:27:10|||||||||22
1732552040000|2024-11-25 16:27:20|||||||||1
1732552050000|2024-11-25 16:27:30|||||||||39
1732552060000|2024-11-25 16:27:40|||||||||2
1732552070000|2024-11-25 16:27:50|||||||||3
1732552080000|2024-11-25 16:28:00|||||||||595
1732552090000|2024-11-25 16:28:10|17|16.92|17|16.92|17|16.92|17|16.92|293
1732552100000|2024-11-25 16:28:20|||||||||5
1732552110000|2024-11-25 16:28:30|||||||||10
1732552120000|2024-11-25 16:28:40|||||||||26
1732552130000|2024-11-25 16:28:50|||||||||11
1732552140000|2024-11-25 16:29:00|||||||||27
1732552150000|2024-11-25 16:29:10|||||||||11
1732552160000|2024-11-25 16:29:20|||||||||5
1732552170000|2024-11-25 16:29:30|||||||||84
1732552180000|2024-11-25 16:29:40|||||||||2
1732552190000|2024-11-25 16:29:50|||||||||77
1732552200000|2024-11-25 16:30:00|||||||||4
1732552210000|2024-11-25 16:30:10|||||||||2
1732552220000|2024-11-25 16:30:20|||||||||1
1732552230000|2024-11-25 16:30:30|||||||||51
1732552240000|2024-11-25 16:30:40|||||||||30
1732552250000|2024-11-25 16:30:50|||||||||2
1732552260000|2024-11-25 16:31:00|||||||||102
1732552270000|2024-11-25 16:31:10|||||||||1
1732552290000|2024-11-25 16:31:30|||||||||2
1732552300000|2024-11-25 16:31:40|||||||||3
1732552340000|2024-11-25 16:32:20|||||||||3
1732552350000|2024-11-25 16:32:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|61
1732552390000|2024-11-25 16:33:10|||||||||1
1732552400000|2024-11-25 16:33:20|17.07|16.99|17.1|17.02|17.1|17.02|17.07|16.99|3
1732552410000|2024-11-25 16:33:30|||||||||1
1732552430000|2024-11-25 16:33:50|||||||||1
1732552450000|2024-11-25 16:34:10|||||||||1
1732552460000|2024-11-25 16:34:20|||||||||2
1732552470000|2024-11-25 16:34:30|||||||||3
1732552550000|2024-11-25 16:35:50|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|78
1732552560000|2024-11-25 16:36:00|||||||||1
1732552580000|2024-11-25 16:36:20|||||||||1
1732552600000|2024-11-25 16:36:40|||||||||12
1732552610000|2024-11-25 16:36:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|23
1732552620000|2024-11-25 16:37:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732552640000|2024-11-25 16:37:20|||||||||1
1732552670000|2024-11-25 16:37:50|||||||||3
1732552680000|2024-11-25 16:38:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|5
1732552700000|2024-11-25 16:38:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|50
1732552710000|2024-11-25 16:38:30|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|5
1732552730000|2024-11-25 16:38:50|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|4
1732552740000|2024-11-25 16:39:00|17.19|17.11|17.15|17.07|17.19|17.11|17.15|17.07|28
1732552790000|2024-11-25 16:39:50|||||||||2
1732552830000|2024-11-25 16:40:30|||||||||1
1732552840000|2024-11-25 16:40:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|3
1732552870000|2024-11-25 16:41:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|6
1732552910000|2024-11-25 16:41:50|||||||||1
1732552980000|2024-11-25 16:43:00|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|21
1732553000000|2024-11-25 16:43:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|11
1732553040000|2024-11-25 16:44:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|12
1732553090000|2024-11-25 16:44:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|7
1732553100000|2024-11-25 16:45:00|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|3
1732553140000|2024-11-25 16:45:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|9
1732553150000|2024-11-25 16:45:50|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|3
1732553160000|2024-11-25 16:46:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732553170000|2024-11-25 16:46:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|7
1732553250000|2024-11-25 16:47:30|||||||||1
1732553270000|2024-11-25 16:47:50|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|18
1732553290000|2024-11-25 16:48:10|||||||||1
1732553300000|2024-11-25 16:48:20|||||||||139
1732553330000|2024-11-25 16:48:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732553340000|2024-11-25 16:49:00|17.2|17.12|17.2|17.12|17.2|17.12|17.18|17.1|19
1732553350000|2024-11-25 16:49:10|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|0
1732553360000|2024-11-25 16:49:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|27
1732553380000|2024-11-25 16:49:40|||||||||119
1732553410000|2024-11-25 16:50:10|||||||||2
1732553550000|2024-11-25 16:52:30|17.19|17.11|17.15|17.07|17.19|17.11|17.15|17.07|2
1732553580000|2024-11-25 16:53:00|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|58
1732553620000|2024-11-25 16:53:40|||||||||1
1732553760000|2024-11-25 16:56:00|||||||||3
1732553830000|2024-11-25 16:57:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|16
1732553840000|2024-11-25 16:57:20|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|9
1732553850000|2024-11-25 16:57:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732553940000|2024-11-25 16:59:00|||||||||1
1732553990000|2024-11-25 16:59:50|||||||||11
1732554010000|2024-11-25 17:00:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|37
1732554110000|2024-11-25 17:01:50|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|15
1732554120000|2024-11-25 17:02:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732554340000|2024-11-25 17:05:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732554520000|2024-11-25 17:08:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|3
1732554540000|2024-11-25 17:09:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1732554550000|2024-11-25 17:09:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|1
1732554560000|2024-11-25 17:09:20|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|0
1732554570000|2024-11-25 17:09:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732554630000|2024-11-25 17:10:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732554690000|2024-11-25 17:11:30|||||||||1
1732554700000|2024-11-25 17:11:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732554720000|2024-11-25 17:12:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|5
1732554730000|2024-11-25 17:12:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732554740000|2024-11-25 17:12:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732554750000|2024-11-25 17:12:30|||||||||10
1732554760000|2024-11-25 17:12:40|||||||||1
1732554860000|2024-11-25 17:14:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|6
1732554870000|2024-11-25 17:14:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732554880000|2024-11-25 17:14:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1732554900000|2024-11-25 17:15:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732554910000|2024-11-25 17:15:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|3
1732554920000|2024-11-25 17:15:20|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|2
1732554960000|2024-11-25 17:16:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1732555010000|2024-11-25 17:16:50|||||||||1
1732555060000|2024-11-25 17:17:40|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1732555080000|2024-11-25 17:18:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|5
1732555090000|2024-11-25 17:18:10|17.25|17.17|17.27|17.19|17.29|17.21|17.25|17.17|4
1732555100000|2024-11-25 17:18:20|17.29|17.21|17.29|17.21|17.3|17.22|17.29|17.21|0
1732555110000|2024-11-25 17:18:30|17.3|17.22|17.25|17.17|17.3|17.22|17.25|17.17|23
1732555130000|2024-11-25 17:18:50|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|143
1732555140000|2024-11-25 17:19:00|||||||||1
1732555180000|2024-11-25 17:19:40|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|7
1732555190000|2024-11-25 17:19:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1732555200000|2024-11-25 17:20:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732555210000|2024-11-25 17:20:10|17.2|17.12|17.2|17.12|17.2|17.12|17.16|17.08|134
1732555220000|2024-11-25 17:20:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732555230000|2024-11-25 17:20:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1732555240000|2024-11-25 17:20:40|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|0
1732555270000|2024-11-25 17:21:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|9
1732555290000|2024-11-25 17:21:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732555320000|2024-11-25 17:22:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1732555360000|2024-11-25 17:22:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|11
1732555390000|2024-11-25 17:23:10|17.25|17.17|17.29|17.21|17.29|17.21|17.25|17.17|25
1732555480000|2024-11-25 17:24:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|56
1732555490000|2024-11-25 17:24:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732555500000|2024-11-25 17:25:00|17.27|17.19|17.29|17.21|17.29|17.21|17.25|17.17|4
1732555510000|2024-11-25 17:25:10|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|10
1732555540000|2024-11-25 17:25:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732555590000|2024-11-25 17:26:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732555600000|2024-11-25 17:26:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1732555640000|2024-11-25 17:27:20|17.3|17.22|17.34|17.26|17.34|17.26|17.3|17.22|2
1732555650000|2024-11-25 17:27:30|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|6
1732555660000|2024-11-25 17:27:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1732555670000|2024-11-25 17:27:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|4
1732555680000|2024-11-25 17:28:00|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|0
1732555690000|2024-11-25 17:28:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732555700000|2024-11-25 17:28:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1732555710000|2024-11-25 17:28:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732555720000|2024-11-25 17:28:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732555730000|2024-11-25 17:28:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1732555740000|2024-11-25 17:29:00|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|86
1732555800000|2024-11-25 17:30:00|17.33|17.25|17.29|17.21|17.33|17.25|17.29|17.21|9
1732555860000|2024-11-25 17:31:00|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1732556180000|2024-11-25 17:36:20|||||||||1
1732556190000|2024-11-25 17:36:30|17.3|17.22|17.34|17.26|17.34|17.26|17.3|17.22|0
1732556210000|2024-11-25 17:36:50|||||||||10
1732556250000|2024-11-25 17:37:30|||||||||1
1732556310000|2024-11-25 17:38:30|||||||||1
1732556520000|2024-11-25 17:42:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1732556580000|2024-11-25 17:43:00|||||||||9
1732556590000|2024-11-25 17:43:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732556600000|2024-11-25 17:43:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1732556610000|2024-11-25 17:43:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732556620000|2024-11-25 17:43:40|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|0
1732556630000|2024-11-25 17:43:50|17.39|17.31|17.44|17.36|17.44|17.36|17.39|17.31|85
1732556670000|2024-11-25 17:44:30|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|10
1732556680000|2024-11-25 17:44:40|17.48|17.4|17.48|17.4|17.49|17.41|17.48|17.4|0
1732556690000|2024-11-25 17:44:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|2
1732556700000|2024-11-25 17:45:00|17.48|17.4|17.44|17.36|17.48|17.4|17.44|17.36|3
1732556710000|2024-11-25 17:45:10|17.46|17.38|17.49|17.41|17.49|17.41|17.44|17.36|3
1732556730000|2024-11-25 17:45:30|17.48|17.4|17.48|17.4|17.49|17.41|17.48|17.4|21
1732556740000|2024-11-25 17:45:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|2
1732556760000|2024-11-25 17:46:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1732556770000|2024-11-25 17:46:10|17.53|17.45|17.53|17.45|17.53|17.45|17.51|17.43|2
1732556790000|2024-11-25 17:46:30|17.51|17.43|17.51|17.43|17.51|17.43|17.49|17.41|0
1732556810000|2024-11-25 17:46:50|17.53|17.45|17.53|17.45|17.53|17.45|17.51|17.43|0
1732556820000|2024-11-25 17:47:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|10
1732556830000|2024-11-25 17:47:10|17.49|17.41|17.49|17.41|17.51|17.43|17.48|17.4|0
1732556850000|2024-11-25 17:47:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|1
1732556860000|2024-11-25 17:47:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|2
1732556870000|2024-11-25 17:47:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|1
1732556890000|2024-11-25 17:48:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|1
1732556910000|2024-11-25 17:48:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1732556930000|2024-11-25 17:48:50|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|6
1732556940000|2024-11-25 17:49:00|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1732557000000|2024-11-25 17:50:00|17.37|17.29|17.37|17.29|17.37|17.29|17.34|17.26|68
1732557010000|2024-11-25 17:50:10|17.35|17.27|17.34|17.26|17.35|17.27|17.34|17.26|0
1732557050000|2024-11-25 17:50:50|17.3|17.22|17.34|17.26|17.34|17.26|17.3|17.22|5
1732557060000|2024-11-25 17:51:00|||||||||21
1732557120000|2024-11-25 17:52:00|||||||||21
1732557260000|2024-11-25 17:54:20|||||||||1
1732557290000|2024-11-25 17:54:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732557310000|2024-11-25 17:55:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|6
1732557320000|2024-11-25 17:55:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|1
1732557330000|2024-11-25 17:55:30|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|3
1732557340000|2024-11-25 17:55:40|17.37|17.29|17.35|17.27|17.37|17.29|17.34|17.26|0
1732557400000|2024-11-25 17:56:40|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|0
1732557410000|2024-11-25 17:56:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1732557480000|2024-11-25 17:58:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732557490000|2024-11-25 17:58:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1732557510000|2024-11-25 17:58:30|17.32|17.24|17.32|17.24|17.32|17.24|17.3|17.22|0
1732557520000|2024-11-25 17:58:40|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|0
1732557530000|2024-11-25 17:58:50|17.3|17.22|17.3|17.22|17.32|17.24|17.3|17.22|0
1732557540000|2024-11-25 17:59:00|17.32|17.24|17.32|17.24|17.34|17.26|17.32|17.24|0
1732557550000|2024-11-25 17:59:10|17.34|17.26|17.3|17.22|17.34|17.26|17.3|17.22|0
1732557560000|2024-11-25 17:59:20|17.34|17.26|17.34|17.26|17.34|17.26|17.32|17.24|1
1732557650000|2024-11-25 18:00:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732557660000|2024-11-25 18:01:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1732557790000|2024-11-25 18:03:10|17.29|17.21|17.29|17.21|17.29|17.21|17.25|17.17|15
1732557830000|2024-11-25 18:03:50|||||||||1
1732557840000|2024-11-25 18:04:00|||||||||1
1732557860000|2024-11-25 18:04:20|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1732557890000|2024-11-25 18:04:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732557900000|2024-11-25 18:05:00|17.25|17.17|17.25|17.17|17.29|17.21|17.25|17.17|20
1732557910000|2024-11-25 18:05:10|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1732557940000|2024-11-25 18:05:40|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|2
1732557950000|2024-11-25 18:05:50|17.27|17.19|17.27|17.19|17.27|17.19|17.25|17.17|0
1732557960000|2024-11-25 18:06:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732558030000|2024-11-25 18:07:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732558160000|2024-11-25 18:09:20|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|5
1732558220000|2024-11-25 18:10:20|17.3|17.22|17.26|17.18|17.3|17.22|17.26|17.18|3
1732558400000|2024-11-25 18:13:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732558540000|2024-11-25 18:15:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|16
1732558820000|2024-11-25 18:20:20|||||||||1
1732558830000|2024-11-25 18:20:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732558840000|2024-11-25 18:20:40|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|10
1732558850000|2024-11-25 18:20:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732558930000|2024-11-25 18:22:10|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|5
1732559010000|2024-11-25 18:23:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732559020000|2024-11-25 18:23:40|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|2
1732559030000|2024-11-25 18:23:50|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1732559090000|2024-11-25 18:24:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1732559120000|2024-11-25 18:25:20|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|10
1732559130000|2024-11-25 18:25:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732559160000|2024-11-25 18:26:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732559170000|2024-11-25 18:26:10|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|0
1732559210000|2024-11-25 18:26:50|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|17
1732559220000|2024-11-25 18:27:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732559250000|2024-11-25 18:27:30|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|0
1732559580000|2024-11-25 18:33:00|||||||||1
1732559590000|2024-11-25 18:33:10|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1732559700000|2024-11-25 18:35:00|||||||||8
1732559750000|2024-11-25 18:35:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|52
1732559770000|2024-11-25 18:36:10|17.12|17.04|17.16|17.08|17.16|17.08|17.12|17.04|13
1732559780000|2024-11-25 18:36:20|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1732559790000|2024-11-25 18:36:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732559800000|2024-11-25 18:36:40|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1732559990000|2024-11-25 18:39:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|3
1732560000000|2024-11-25 18:40:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732560050000|2024-11-25 18:40:50|17.07|16.99|17.11|17.03|17.11|17.03|17.07|16.99|19
1732560060000|2024-11-25 18:41:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|2
1732560110000|2024-11-25 18:41:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|11
1732560260000|2024-11-25 18:44:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732560290000|2024-11-25 18:44:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732560330000|2024-11-25 18:45:30|17.09|17.01|17.11|17.03|17.11|17.03|17.07|16.99|4
1732560340000|2024-11-25 18:45:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1732560350000|2024-11-25 18:45:50|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|4
1732560360000|2024-11-25 18:46:00|17.07|16.99|17.07|16.99|17.09|17.01|17.07|16.99|2
1732560510000|2024-11-25 18:48:30|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|3
1732560540000|2024-11-25 18:49:00|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|5
1732560570000|2024-11-25 18:49:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732560670000|2024-11-25 18:51:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|1
1732560700000|2024-11-25 18:51:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732560730000|2024-11-25 18:52:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732560840000|2024-11-25 18:54:00|||||||||2
1732560850000|2024-11-25 18:54:10|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|3
1732560880000|2024-11-25 18:54:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732560910000|2024-11-25 18:55:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732561020000|2024-11-25 18:57:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|1
1732561080000|2024-11-25 18:58:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732561290000|2024-11-25 19:01:30|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1732561720000|2024-11-25 19:08:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|1
1732561760000|2024-11-25 19:09:20|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|2
1732561770000|2024-11-25 19:09:30|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1732562040000|2024-11-25 19:14:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732562070000|2024-11-25 19:14:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732562530000|2024-11-25 19:22:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|1
1732562580000|2024-11-25 19:23:00|17.14|17.06|17.19|17.11|17.21|17.13|17.14|17.06|0
1732562590000|2024-11-25 19:23:10|17.21|17.13|17.17|17.09|17.21|17.13|17.17|17.09|3
1732562600000|2024-11-25 19:23:20|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|0
1732562630000|2024-11-25 19:23:50|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|0
1732562640000|2024-11-25 19:24:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732562680000|2024-11-25 19:24:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1732562700000|2024-11-25 19:25:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1732562730000|2024-11-25 19:25:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732562750000|2024-11-25 19:25:50|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|4
1732562770000|2024-11-25 19:26:10|17.14|17.06|17.14|17.06|17.16|17.08|17.14|17.06|0
1732562780000|2024-11-25 19:26:20|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|0
1732562790000|2024-11-25 19:26:30|17.16|17.08|17.16|17.08|17.16|17.08|17.14|17.06|0
1732562890000|2024-11-25 19:28:10|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1732563020000|2024-11-25 19:30:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|5
1732563110000|2024-11-25 19:31:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732563120000|2024-11-25 19:32:00|17.12|17.04|17.12|17.04|17.16|17.08|17.12|17.04|2
1732563130000|2024-11-25 19:32:10|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|0
1732563150000|2024-11-25 19:32:30|17.14|17.06|17.14|17.06|17.16|17.08|17.14|17.06|0
1732563180000|2024-11-25 19:33:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732563190000|2024-11-25 19:33:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|2
1732563200000|2024-11-25 19:33:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732563220000|2024-11-25 19:33:40|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1732563240000|2024-11-25 19:34:00|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|7
1732563250000|2024-11-25 19:34:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732563300000|2024-11-25 19:35:00|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|5
1732563310000|2024-11-25 19:35:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732563380000|2024-11-25 19:36:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1732563400000|2024-11-25 19:36:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732563490000|2024-11-25 19:38:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|2
1732563530000|2024-11-25 19:38:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732563670000|2024-11-25 19:41:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|2
1732563690000|2024-11-25 19:41:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732563970000|2024-11-25 19:46:10|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|4
1732564050000|2024-11-25 19:47:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|26
1732564500000|2024-11-25 19:55:00|||||||||23
1732564810000|2024-11-25 20:00:10|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|31
1732564820000|2024-11-25 20:00:20|17.07|16.99|17.07|16.99|17.09|17.01|17.07|16.99|0
1732564840000|2024-11-25 20:00:40|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1732564860000|2024-11-25 20:01:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1732564930000|2024-11-25 20:02:10|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1732564940000|2024-11-25 20:02:20|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1732564950000|2024-11-25 20:02:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732564970000|2024-11-25 20:02:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732565080000|2024-11-25 20:04:40|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|1
1732565110000|2024-11-25 20:05:10|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1732565310000|2024-11-25 20:08:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732565320000|2024-11-25 20:08:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732565370000|2024-11-25 20:09:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732565410000|2024-11-25 20:10:10|||||||||18
1732566080000|2024-11-25 20:21:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732566190000|2024-11-25 20:23:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732566550000|2024-11-25 20:29:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732566660000|2024-11-25 20:31:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732567580000|2024-11-25 20:46:20|||||||||1
1732567630000|2024-11-25 20:47:10|||||||||1
1732567790000|2024-11-25 20:49:50|||||||||52
1732567800000|2024-11-25 20:50:00|||||||||12
1732567810000|2024-11-25 20:50:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|22
1732567820000|2024-11-25 20:50:20|||||||||27
1732568080000|2024-11-25 20:54:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|1
1732568090000|2024-11-25 20:54:50|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|0
1732568110000|2024-11-25 20:55:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|1
1732568130000|2024-11-25 20:55:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1732568160000|2024-11-25 20:56:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|68
1732568280000|2024-11-25 20:58:00|||||||||1
1732568290000|2024-11-25 20:58:10|||||||||6
1732568330000|2024-11-25 20:58:50|||||||||10
1732568340000|2024-11-25 20:59:00|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|2
1732568350000|2024-11-25 20:59:10|16.97|16.89|16.94|16.86|16.97|16.89|16.92|16.84|43
1732568360000|2024-11-25 20:59:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1732568370000|2024-11-25 20:59:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1732568380000|2024-11-25 20:59:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1732568390000|2024-11-25 20:59:50|16.94|16.86|16.96|16.88|17.01|16.93|16.94|16.86|17
1732568400000|2024-11-25 21:00:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1732580100000|2024-11-26 00:15:00|17.3|17|17.3|17|17.3|17|17.3|17|0
1732580110000|2024-11-26 00:15:10|17.46|17.21|17.36|17.06|17.46|17.21|17.36|17.06|0
1732580190000|2024-11-26 00:16:30|17.44|17.19|17.34|17.04|17.44|17.28|17.34|17.04|5
1732580200000|2024-11-26 00:16:40|17.32|17.02|17.32|17.02|17.32|17.02|17.32|17.02|0
1732580210000|2024-11-26 00:16:50|17.36|17.06|17.36|17.06|17.36|17.06|17.36|17.06|4
1732580340000|2024-11-26 00:19:00|17.38|17.08|17.38|17.08|17.38|17.08|17.38|17.08|0
1732580400000|2024-11-26 00:20:00|17.36|17.06|17.36|17.06|17.36|17.06|17.36|17.06|0
1732581760000|2024-11-26 00:42:40|||||||||1
1732581770000|2024-11-26 00:42:50|17.37|17.12|17.64|17.34|17.67|17.37|17.1|17.01|6
1732581780000|2024-11-26 00:43:00|17.63|17.33|17.61|17.31|17.63|17.33|17.61|17.31|0
1732581790000|2024-11-26 00:43:10|17.66|17.36|17.65|17.35|17.66|17.36|17.65|17.35|0
1732581810000|2024-11-26 00:43:30|||||||||1
1732581870000|2024-11-26 00:44:30|17.63|17.33|17.6|17.3|17.63|17.33|17.6|17.3|0
1732584680000|2024-11-26 01:31:20|17.57|17.27|17.59|17.29|17.59|17.29|17.57|17.27|9
1732584690000|2024-11-26 01:31:30|17.55|17.25|17.55|17.25|17.55|17.25|17.53|17.23|4
1732584700000|2024-11-26 01:31:40|17.53|17.23|17.51|17.21|17.55|17.25|17.51|17.21|3
1732584720000|2024-11-26 01:32:00|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1732584780000|2024-11-26 01:33:00|17.52|17.22|17.52|17.22|17.52|17.22|17.52|17.22|0
1732584830000|2024-11-26 01:33:50|17.45|17.2|17.46|17.16|17.46|17.2|17.45|17.16|0
1732584870000|2024-11-26 01:34:30|17.42|17.17|17.42|17.17|17.42|17.17|17.42|17.17|0
1732584910000|2024-11-26 01:35:10|17.4|17.15|17.42|17.17|17.43|17.18|17.39|17.14|2
1732584920000|2024-11-26 01:35:20|17.4|17.15|17.42|17.17|17.42|17.17|17.4|17.15|0
1732584930000|2024-11-26 01:35:30|17.4|17.15|17.42|17.17|17.42|17.17|17.38|17.13|0
1732585610000|2024-11-26 01:46:50|17.39|17.14|17.26|17.18|17.39|17.2|17.26|17.12|1
1732585620000|2024-11-26 01:47:00|17.25|17.17|17.22|17.14|17.25|17.17|17.22|17.14|2
1732585660000|2024-11-26 01:47:40|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|0
1732585700000|2024-11-26 01:48:20|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|0
1732585810000|2024-11-26 01:50:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732585820000|2024-11-26 01:50:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732585860000|2024-11-26 01:51:00|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1732586190000|2024-11-26 01:56:30|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1732586470000|2024-11-26 02:01:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1732588260000|2024-11-26 02:31:00|17.16|17.08|17.2|17.12|17.2|17.12|17.16|17.08|0
1732588270000|2024-11-26 02:31:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732588290000|2024-11-26 02:31:30|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1732588320000|2024-11-26 02:32:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732588390000|2024-11-26 02:33:10|17.21|17.13|17.11|17.03|17.26|17.13|17.11|17.01|0
1732588450000|2024-11-26 02:34:10|17.23|16.98|17.29|17.04|17.29|17.08|17.16|16.98|2
1732588540000|2024-11-26 02:35:40|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|0
1732588630000|2024-11-26 02:37:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732588750000|2024-11-26 02:39:10|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1732588760000|2024-11-26 02:39:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732588890000|2024-11-26 02:41:30|17.16|17.08|17.11|17.03|17.16|17.08|17.11|17.03|0
1732588930000|2024-11-26 02:42:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1732590960000|2024-11-26 03:16:00|17.14|16.89|17.14|16.89|17.14|16.89|17.14|16.89|0
1732590980000|2024-11-26 03:16:20|17.08|17|17.14|16.89|17.14|17|17.08|16.89|0
1732591030000|2024-11-26 03:17:10|17.07|16.99|17.11|17.03|17.18|17.05|17.07|16.93|0
1732591040000|2024-11-26 03:17:20|17.1|17.02|17.08|17|17.1|17.02|17.08|17|1
1732592000000|2024-11-26 03:33:20|17.06|16.98|17.03|16.95|17.06|16.98|17.03|16.95|0
1732592120000|2024-11-26 03:35:20|17.01|16.93|17.01|16.93|17.03|16.95|17.01|16.93|0
1732592130000|2024-11-26 03:35:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1732592230000|2024-11-26 03:37:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1732592240000|2024-11-26 03:37:20|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|0
1732592260000|2024-11-26 03:37:40|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|0
1732592270000|2024-11-26 03:37:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1732592280000|2024-11-26 03:38:00|17.01|16.93|17.01|16.93|17.03|16.95|17.01|16.93|0
1732592350000|2024-11-26 03:39:10|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1732592490000|2024-11-26 03:41:30|17.01|16.93|17.01|16.93|17.03|16.95|17.01|16.93|0
1732592500000|2024-11-26 03:41:40|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|0
1732592600000|2024-11-26 03:43:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1732592670000|2024-11-26 03:44:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1732592960000|2024-11-26 03:49:20|17|16.92|17|16.92|17|16.92|17|16.92|0
1732593530000|2024-11-26 03:58:50|||||||||1
1732593650000|2024-11-26 04:00:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1732593710000|2024-11-26 04:01:50|16.93|16.85|16.98|16.73|16.99|16.85|16.92|16.73|1
1732593720000|2024-11-26 04:02:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1732593820000|2024-11-26 04:03:40|16.98|16.73|16.98|16.73|16.98|16.73|16.98|16.73|0
1732593840000|2024-11-26 04:04:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1732593960000|2024-11-26 04:06:00|16.98|16.73|16.98|16.73|16.98|16.73|16.98|16.73|0
1732594030000|2024-11-26 04:07:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1732594140000|2024-11-26 04:09:00|16.98|16.73|16.98|16.73|16.98|16.73|16.98|16.73|0
1732594340000|2024-11-26 04:12:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1732594570000|2024-11-26 04:16:10|16.98|16.73|16.98|16.73|16.98|16.73|16.98|16.73|0
1732594590000|2024-11-26 04:16:30|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1732594720000|2024-11-26 04:18:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1732594800000|2024-11-26 04:20:00|17|16.92|17|16.92|17|16.92|17|16.92|5
1732594820000|2024-11-26 04:20:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1732594860000|2024-11-26 04:21:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1732594990000|2024-11-26 04:23:10|||||||||2
1732595030000|2024-11-26 04:23:50|16.99|16.74|16.89|16.81|16.99|16.81|16.89|16.74|93
1732595040000|2024-11-26 04:24:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1732595070000|2024-11-26 04:24:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|4
1732595230000|2024-11-26 04:27:10|16.95|16.87|16.91|16.83|16.95|16.87|16.91|16.83|1
1732595280000|2024-11-26 04:28:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1732595430000|2024-11-26 04:30:30|16.95|16.87|16.99|16.91|16.99|16.91|16.95|16.87|5
1732595440000|2024-11-26 04:30:40|16.93|16.85|17.01|16.93|17.01|16.93|16.93|16.85|1
1732595570000|2024-11-26 04:32:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1732595670000|2024-11-26 04:34:30|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|0
1732595680000|2024-11-26 04:34:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1732595690000|2024-11-26 04:34:50|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|0
1732595700000|2024-11-26 04:35:00|17.04|16.96|17.04|16.96|17.05|16.97|17.04|16.96|0
1732595710000|2024-11-26 04:35:10|17.05|16.97|17.05|16.97|17.05|16.97|17.04|16.96|0
1732595850000|2024-11-26 04:37:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1732595880000|2024-11-26 04:38:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1732595970000|2024-11-26 04:39:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1732595990000|2024-11-26 04:39:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1732596010000|2024-11-26 04:40:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1732596230000|2024-11-26 04:43:50|17.09|17.01|17.19|16.94|17.19|17.01|17.09|16.94|1
1732596250000|2024-11-26 04:44:10|17.08|17|17.18|16.93|17.18|17|17.08|16.93|1
1732596360000|2024-11-26 04:46:00|17.16|16.91|17.14|16.89|17.16|16.91|17.14|16.89|0
1732596390000|2024-11-26 04:46:30|17.07|16.99|17.18|16.93|17.18|16.99|17.07|16.93|0
1732596410000|2024-11-26 04:46:50|17.07|16.99|17.18|16.93|17.18|16.99|17.07|16.93|0
1732596590000|2024-11-26 04:49:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732596630000|2024-11-26 04:50:30|17.18|16.93|17.11|17.03|17.18|17.03|17.11|16.93|0
1732596680000|2024-11-26 04:51:20|17.18|16.93|17.07|16.99|17.18|16.99|17.07|16.93|0
1732596720000|2024-11-26 04:52:00|17.18|16.93|17.11|17.03|17.18|17.03|17.11|16.93|0
1732596840000|2024-11-26 04:54:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732596880000|2024-11-26 04:54:40|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|0
1732596930000|2024-11-26 04:55:30|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1732596960000|2024-11-26 04:56:00|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|0
1732596970000|2024-11-26 04:56:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732597070000|2024-11-26 04:57:50|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1732597100000|2024-11-26 04:58:20|17.08|17|17.18|16.93|17.18|17|17.08|16.93|0
1732597150000|2024-11-26 04:59:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1732597200000|2024-11-26 05:00:00|17.18|16.93|17.12|17.04|17.18|17.04|17.12|16.93|0
1732597270000|2024-11-26 05:01:10|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1732597280000|2024-11-26 05:01:20|17.08|17|17.08|17|17.08|17|17.08|17|0
1732597320000|2024-11-26 05:02:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732597380000|2024-11-26 05:03:00|17.18|16.93|17.08|17|17.18|17|17.08|16.93|0
1732597460000|2024-11-26 05:04:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732597510000|2024-11-26 05:05:10|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1732597530000|2024-11-26 05:05:30|17.08|17|17.08|17|17.08|17|17.08|17|0
1732597570000|2024-11-26 05:06:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732597630000|2024-11-26 05:07:10|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1732597720000|2024-11-26 05:08:40|17.08|17|17.08|17|17.08|17|17.08|17|0
1732597790000|2024-11-26 05:09:50|17.18|16.93|17.12|17.04|17.18|17.04|17.12|16.93|0
1732597810000|2024-11-26 05:10:10|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1732597830000|2024-11-26 05:10:30|17.08|17|17.08|17|17.08|17|17.08|17|0
1732597840000|2024-11-26 05:10:40|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1732597930000|2024-11-26 05:12:10|17.19|16.94|17.18|16.93|17.19|16.94|17.18|16.93|0
1732597940000|2024-11-26 05:12:20|17.19|16.94|17.19|16.94|17.19|16.94|17.18|16.93|0
1732597950000|2024-11-26 05:12:30|17.18|16.93|17.12|17.04|17.19|17.04|17.12|16.93|0
1732597960000|2024-11-26 05:12:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1732598920000|2024-11-26 05:28:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732599180000|2024-11-26 05:33:00|17.1|17.02|17.07|16.99|17.1|17.02|17.07|16.99|0
1732599240000|2024-11-26 05:34:00|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1732599790000|2024-11-26 05:43:10|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1732599810000|2024-11-26 05:43:30|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|0
1732599840000|2024-11-26 05:44:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732599880000|2024-11-26 05:44:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1732599900000|2024-11-26 05:45:00|17.12|17.04|17.17|17.09|17.17|17.09|17.12|17.04|0
1732599910000|2024-11-26 05:45:10|17.23|16.98|17.12|17.04|17.23|17.04|17.12|16.98|0
1732599920000|2024-11-26 05:45:20|17.23|16.98|17.23|16.98|17.23|16.98|17.23|16.98|0
1732599930000|2024-11-26 05:45:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732599940000|2024-11-26 05:45:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732599960000|2024-11-26 05:46:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732599970000|2024-11-26 05:46:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732600020000|2024-11-26 05:47:00|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|0
1732600070000|2024-11-26 05:47:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732600100000|2024-11-26 05:48:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|1
1732600190000|2024-11-26 05:49:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732600340000|2024-11-26 05:52:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732600650000|2024-11-26 05:57:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732600670000|2024-11-26 05:57:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732600680000|2024-11-26 05:58:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732600690000|2024-11-26 05:58:10|17.17|17.09|17.17|17.09|17.19|17.11|17.17|17.09|0
1732600840000|2024-11-26 06:00:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732601000000|2024-11-26 06:03:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732601010000|2024-11-26 06:03:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732601030000|2024-11-26 06:03:50|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1732601050000|2024-11-26 06:04:10|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|8
1732601110000|2024-11-26 06:05:10|17.14|17.06|17.24|16.99|17.24|17.06|17.13|16.99|1
1732601120000|2024-11-26 06:05:20|17.13|17.05|17.24|16.99|17.24|17.06|17.13|16.98|0
1732601130000|2024-11-26 06:05:30|17.14|17.06|17.18|17.1|17.24|17.1|17.13|16.99|0
1732601140000|2024-11-26 06:05:40|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1732601150000|2024-11-26 06:05:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732601190000|2024-11-26 06:06:30|17.24|16.99|17.18|17.1|17.24|17.1|17.18|16.99|0
1732601220000|2024-11-26 06:07:00|17.24|16.99|17.18|17.1|17.24|17.1|17.18|16.99|0
1732601320000|2024-11-26 06:08:40|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1732601340000|2024-11-26 06:09:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732601400000|2024-11-26 06:10:00|17.24|16.99|17.18|17.1|17.24|17.1|17.18|16.99|0
1732601440000|2024-11-26 06:10:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732601450000|2024-11-26 06:10:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732601520000|2024-11-26 06:12:00|17.24|16.99|17.18|17.1|17.24|17.1|17.18|16.99|0
1732601600000|2024-11-26 06:13:20|17.24|16.99|17.14|17.06|17.24|17.06|17.14|16.99|0
1732601610000|2024-11-26 06:13:30|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1732601700000|2024-11-26 06:15:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732601720000|2024-11-26 06:15:20|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1732601810000|2024-11-26 06:16:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732601820000|2024-11-26 06:17:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732601900000|2024-11-26 06:18:20|17.14|17.06|17.18|17.1|17.18|17.1|17.14|17.06|0
1732602370000|2024-11-26 06:26:10|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1732602380000|2024-11-26 06:26:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732602480000|2024-11-26 06:28:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1732602490000|2024-11-26 06:28:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732602510000|2024-11-26 06:28:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732602540000|2024-11-26 06:29:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732602590000|2024-11-26 06:29:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732602610000|2024-11-26 06:30:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732602630000|2024-11-26 06:30:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732602650000|2024-11-26 06:30:50|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1732602710000|2024-11-26 06:31:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732602720000|2024-11-26 06:32:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732602900000|2024-11-26 06:35:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1732602920000|2024-11-26 06:35:20|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1732602970000|2024-11-26 06:36:10|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1732603020000|2024-11-26 06:37:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732603070000|2024-11-26 06:37:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732603130000|2024-11-26 06:38:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732603290000|2024-11-26 06:41:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|1
1732603410000|2024-11-26 06:43:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|4
1732603430000|2024-11-26 06:43:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1732603520000|2024-11-26 06:45:20|17.11|17.03|17.08|17|17.11|17.03|17.06|16.98|1
1732603830000|2024-11-26 06:50:30|17.11|17.03|17.11|17.03|17.11|17.03|17.09|17.01|0
1732603840000|2024-11-26 06:50:40|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|3
1732604220000|2024-11-26 06:57:00|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|1
1732604230000|2024-11-26 06:57:10|17.08|17|17.09|17.01|17.09|17.01|17.08|17|0
1732604330000|2024-11-26 06:58:50|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|6
1732604340000|2024-11-26 06:59:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|8
1732604370000|2024-11-26 06:59:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732604380000|2024-11-26 06:59:40|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1732604390000|2024-11-26 06:59:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1732604400000|2024-11-26 07:00:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732604430000|2024-11-26 07:00:30|17.08|17|17.07|16.99|17.08|17|17.07|16.99|0
1732604440000|2024-11-26 07:00:40|17.08|17|17.1|17.02|17.1|17.02|17.08|17|2
1732604450000|2024-11-26 07:00:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1732604470000|2024-11-26 07:01:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|3
1732604500000|2024-11-26 07:01:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|2
1732604510000|2024-11-26 07:01:50|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|12
1732604530000|2024-11-26 07:02:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|1
1732604640000|2024-11-26 07:04:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732604720000|2024-11-26 07:05:20|17.13|17.05|17.12|17.04|17.17|17.09|17.12|17.04|2
1732604780000|2024-11-26 07:06:20|||||||||1
1732604820000|2024-11-26 07:07:00|17.13|17.05|17.17|17.09|17.17|17.09|17.13|17.05|1
1732604910000|2024-11-26 07:08:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1732604940000|2024-11-26 07:09:00|||||||||50
1732604960000|2024-11-26 07:09:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1732604970000|2024-11-26 07:09:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732605010000|2024-11-26 07:10:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1732605270000|2024-11-26 07:14:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|1
1732605290000|2024-11-26 07:14:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|227
1732605300000|2024-11-26 07:15:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732605340000|2024-11-26 07:15:40|||||||||1
1732605590000|2024-11-26 07:19:50|||||||||1
1732605700000|2024-11-26 07:21:40|17.08|17|17.07|16.99|17.08|17|17.07|16.99|25
1732605710000|2024-11-26 07:21:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1732605720000|2024-11-26 07:22:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732605940000|2024-11-26 07:25:40|||||||||1
1732606310000|2024-11-26 07:31:50|||||||||1
1732606400000|2024-11-26 07:33:20|17.08|17|17.08|17|17.08|17|17.08|17|0
1732606460000|2024-11-26 07:34:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|1
1732606500000|2024-11-26 07:35:00|17.08|17|17.08|17|17.08|17|17.08|17|1
1732606530000|2024-11-26 07:35:30|17.1|17.02|17.08|17|17.1|17.02|17.08|17|3
1732606540000|2024-11-26 07:35:40|||||||||1
1732606550000|2024-11-26 07:35:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|1
1732606630000|2024-11-26 07:37:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1732606900000|2024-11-26 07:41:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|1
1732606930000|2024-11-26 07:42:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1732607010000|2024-11-26 07:43:30|17.1|17.02|17.08|17|17.1|17.02|17.08|17|1
1732607080000|2024-11-26 07:44:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|1
1732607110000|2024-11-26 07:45:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|1
1732607120000|2024-11-26 07:45:20|17.08|17|17.08|17|17.08|17|17.08|17|0
1732607180000|2024-11-26 07:46:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|1
1732607200000|2024-11-26 07:46:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732607250000|2024-11-26 07:47:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732607270000|2024-11-26 07:47:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1732607390000|2024-11-26 07:49:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|1
1732607400000|2024-11-26 07:50:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1732607450000|2024-11-26 07:50:50|||||||||3
1732607460000|2024-11-26 07:51:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732607580000|2024-11-26 07:53:00|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1732607590000|2024-11-26 07:53:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732607610000|2024-11-26 07:53:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732607790000|2024-11-26 07:56:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1732607900000|2024-11-26 07:58:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732607910000|2024-11-26 07:58:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732607920000|2024-11-26 07:58:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732607950000|2024-11-26 07:59:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|8
1732607970000|2024-11-26 07:59:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|8
1732608000000|2024-11-26 08:00:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|13
1732608010000|2024-11-26 08:00:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|8
1732608040000|2024-11-26 08:00:40|||||||||15
1732608060000|2024-11-26 08:01:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|21
1732608070000|2024-11-26 08:01:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|3
1732608130000|2024-11-26 08:02:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|67
1732608150000|2024-11-26 08:02:30|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1732608170000|2024-11-26 08:02:50|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|5
1732608180000|2024-11-26 08:03:00|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|1
1732608190000|2024-11-26 08:03:10|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|0
1732608200000|2024-11-26 08:03:20|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|4
1732608210000|2024-11-26 08:03:30|||||||||2
1732608230000|2024-11-26 08:03:50|||||||||1
1732608240000|2024-11-26 08:04:00|||||||||1
1732608260000|2024-11-26 08:04:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|3
1732608270000|2024-11-26 08:04:30|||||||||1
1732608280000|2024-11-26 08:04:40|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|75
1732608290000|2024-11-26 08:04:50|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|0
1732608300000|2024-11-26 08:05:00|17.14|17.06|17.16|17.08|17.16|17.08|17.12|17.04|2
1732608310000|2024-11-26 08:05:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|1
1732608330000|2024-11-26 08:05:30|||||||||47
1732608390000|2024-11-26 08:06:30|||||||||1
1732608430000|2024-11-26 08:07:10|||||||||1
1732608440000|2024-11-26 08:07:20|||||||||2
1732608450000|2024-11-26 08:07:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|10
1732608460000|2024-11-26 08:07:40|17.21|17.13|17.2|17.12|17.22|17.14|17.2|17.12|0
1732608470000|2024-11-26 08:07:50|17.21|17.13|17.22|17.14|17.22|17.14|17.2|17.12|1
1732608490000|2024-11-26 08:08:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|176
1732608500000|2024-11-26 08:08:20|||||||||2
1732608510000|2024-11-26 08:08:30|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|6
1732608520000|2024-11-26 08:08:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|20
1732608540000|2024-11-26 08:09:00|||||||||233
1732608580000|2024-11-26 08:09:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|13
1732608590000|2024-11-26 08:09:50|||||||||1
1732608620000|2024-11-26 08:10:20|17.32|17.24|17.32|17.24|17.35|17.27|17.32|17.24|9
1732608630000|2024-11-26 08:10:30|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|15
1732608640000|2024-11-26 08:10:40|17.28|17.2|17.3|17.22|17.32|17.24|17.27|17.19|32
1732608650000|2024-11-26 08:10:50|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|0
1732608660000|2024-11-26 08:11:00|17.32|17.24|17.3|17.22|17.32|17.24|17.28|17.2|6
1732608670000|2024-11-26 08:11:10|17.28|17.2|17.28|17.2|17.32|17.24|17.28|17.2|42
1732608680000|2024-11-26 08:11:20|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1732608690000|2024-11-26 08:11:30|17.27|17.19|17.32|17.24|17.32|17.24|17.27|17.19|17
1732608740000|2024-11-26 08:12:20|||||||||19
1732608750000|2024-11-26 08:12:30|||||||||32
1732608770000|2024-11-26 08:12:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|6
1732608780000|2024-11-26 08:13:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732608830000|2024-11-26 08:13:50|||||||||9
1732608840000|2024-11-26 08:14:00|||||||||2
1732608850000|2024-11-26 08:14:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|88
1732608910000|2024-11-26 08:15:10|17.35|17.27|17.35|17.27|17.37|17.29|17.35|17.27|1
1732608920000|2024-11-26 08:15:20|17.36|17.28|17.36|17.28|17.37|17.29|17.35|17.27|0
1732608930000|2024-11-26 08:15:30|17.35|17.27|17.32|17.24|17.35|17.27|17.32|17.24|104
1732608950000|2024-11-26 08:15:50|||||||||1
1732608970000|2024-11-26 08:16:10|||||||||1
1732608980000|2024-11-26 08:16:20|||||||||1
1732609010000|2024-11-26 08:16:50|||||||||34
1732609020000|2024-11-26 08:17:00|||||||||1
1732609030000|2024-11-26 08:17:10|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|127
1732609040000|2024-11-26 08:17:20|17.29|17.21|17.27|17.19|17.3|17.22|17.27|17.19|6
1732609070000|2024-11-26 08:17:50|||||||||6
1732609110000|2024-11-26 08:18:30|||||||||2
1732609120000|2024-11-26 08:18:40|||||||||90
1732609150000|2024-11-26 08:19:10|||||||||2
1732609160000|2024-11-26 08:19:20|||||||||1
1732609180000|2024-11-26 08:19:40|||||||||1
1732609210000|2024-11-26 08:20:10|||||||||13
1732609240000|2024-11-26 08:20:40|||||||||1
1732609250000|2024-11-26 08:20:50|||||||||2
1732609270000|2024-11-26 08:21:10|||||||||1
1732609310000|2024-11-26 08:21:50|||||||||1
1732609340000|2024-11-26 08:22:20|||||||||4
1732609350000|2024-11-26 08:22:30|17.28|17.2|17.31|17.23|17.31|17.23|17.27|17.19|29
1732609360000|2024-11-26 08:22:40|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|1
1732609380000|2024-11-26 08:23:00|||||||||2
1732609410000|2024-11-26 08:23:30|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|4
1732609430000|2024-11-26 08:23:50|17.29|17.21|17.3|17.22|17.31|17.23|17.29|17.21|12
1732609440000|2024-11-26 08:24:00|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1732609450000|2024-11-26 08:24:10|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|2
1732609460000|2024-11-26 08:24:20|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|5
1732609480000|2024-11-26 08:24:40|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|5
1732609490000|2024-11-26 08:24:50|||||||||263
1732609500000|2024-11-26 08:25:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|37
1732609520000|2024-11-26 08:25:20|17.37|17.29|17.37|17.29|17.37|17.29|17.36|17.28|0
1732609530000|2024-11-26 08:25:30|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1732609540000|2024-11-26 08:25:40|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1732609550000|2024-11-26 08:25:50|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1732609580000|2024-11-26 08:26:20|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|5
1732609590000|2024-11-26 08:26:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732609610000|2024-11-26 08:26:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1732609660000|2024-11-26 08:27:40|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|104
1732609710000|2024-11-26 08:28:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732609720000|2024-11-26 08:28:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732609730000|2024-11-26 08:28:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|2
1732609740000|2024-11-26 08:29:00|17.34|17.26|17.32|17.24|17.35|17.27|17.32|17.24|4
1732609750000|2024-11-26 08:29:10|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|2
1732609780000|2024-11-26 08:29:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|8
1732609790000|2024-11-26 08:29:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732609820000|2024-11-26 08:30:20|||||||||1
1732609850000|2024-11-26 08:30:50|||||||||1
1732609870000|2024-11-26 08:31:10|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|97
1732609880000|2024-11-26 08:31:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|37
1732609890000|2024-11-26 08:31:30|||||||||1
1732609910000|2024-11-26 08:31:50|||||||||1
1732609930000|2024-11-26 08:32:10|||||||||2
1732609950000|2024-11-26 08:32:30|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1732609960000|2024-11-26 08:32:40|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|2
1732609970000|2024-11-26 08:32:50|17.41|17.33|17.4|17.32|17.42|17.34|17.4|17.32|1
1732609990000|2024-11-26 08:33:10|||||||||1
1732610000000|2024-11-26 08:33:20|||||||||2
1732610030000|2024-11-26 08:33:50|||||||||1
1732610040000|2024-11-26 08:34:00|||||||||4
1732610060000|2024-11-26 08:34:20|||||||||1
1732610080000|2024-11-26 08:34:40|||||||||19
1732610090000|2024-11-26 08:34:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|6
1732610100000|2024-11-26 08:35:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1732610130000|2024-11-26 08:35:30|||||||||1
1732610160000|2024-11-26 08:36:00|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|5
1732610170000|2024-11-26 08:36:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1732610180000|2024-11-26 08:36:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|1
1732610240000|2024-11-26 08:37:20|||||||||2
1732610300000|2024-11-26 08:38:20|||||||||1
1732610360000|2024-11-26 08:39:20|||||||||2
1732610410000|2024-11-26 08:40:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|5
1732610420000|2024-11-26 08:40:20|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|11
1732610430000|2024-11-26 08:40:30|17.4|17.32|17.4|17.32|17.4|17.32|17.37|17.29|9
1732610440000|2024-11-26 08:40:40|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1732610480000|2024-11-26 08:41:20|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1732610510000|2024-11-26 08:41:50|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|32
1732610540000|2024-11-26 08:42:20|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1732610560000|2024-11-26 08:42:40|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1732610570000|2024-11-26 08:42:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732610660000|2024-11-26 08:44:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732610670000|2024-11-26 08:44:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732610680000|2024-11-26 08:44:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732610700000|2024-11-26 08:45:00|17.37|17.29|17.37|17.29|17.37|17.29|17.36|17.28|0
1732610710000|2024-11-26 08:45:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|3
1732610720000|2024-11-26 08:45:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732610730000|2024-11-26 08:45:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1732610740000|2024-11-26 08:45:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732610760000|2024-11-26 08:46:00|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|46
1732610820000|2024-11-26 08:47:00|||||||||3
1732610860000|2024-11-26 08:47:40|||||||||1
1732610910000|2024-11-26 08:48:30|||||||||1
1732610940000|2024-11-26 08:49:00|||||||||1
1732610960000|2024-11-26 08:49:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|5
1732610970000|2024-11-26 08:49:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|14
1732610990000|2024-11-26 08:49:50|17.34|17.26|17.37|17.29|17.37|17.29|17.32|17.24|70
1732611000000|2024-11-26 08:50:00|17.33|17.25|17.35|17.27|17.37|17.29|17.33|17.25|45
1732611020000|2024-11-26 08:50:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1732611060000|2024-11-26 08:51:00|17.32|17.24|17.32|17.24|17.33|17.25|17.32|17.24|0
1732611070000|2024-11-26 08:51:10|17.33|17.25|17.33|17.25|17.33|17.25|17.32|17.24|0
1732611100000|2024-11-26 08:51:40|||||||||5
1732611140000|2024-11-26 08:52:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732611150000|2024-11-26 08:52:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1732611170000|2024-11-26 08:52:50|||||||||2
1732611180000|2024-11-26 08:53:00|||||||||1
1732611230000|2024-11-26 08:53:50|||||||||2
1732611280000|2024-11-26 08:54:40|||||||||2
1732611320000|2024-11-26 08:55:20|||||||||1
1732611360000|2024-11-26 08:56:00|||||||||2
1732611410000|2024-11-26 08:56:50|||||||||2
1732611460000|2024-11-26 08:57:40|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|5
1732611470000|2024-11-26 08:57:50|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|0
1732611480000|2024-11-26 08:58:00|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|0
1732611490000|2024-11-26 08:58:10|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|2
1732611510000|2024-11-26 08:58:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732611580000|2024-11-26 08:59:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|77
1732611610000|2024-11-26 09:00:10|||||||||5
1732611650000|2024-11-26 09:00:50|||||||||1
1732611700000|2024-11-26 09:01:40|||||||||1
1732611750000|2024-11-26 09:02:30|||||||||2
1732611760000|2024-11-26 09:02:40|17.28|17.2|17.28|17.2|17.33|17.25|17.28|17.2|16
1732611790000|2024-11-26 09:03:10|||||||||1
1732611800000|2024-11-26 09:03:20|17.26|17.18|17.25|17.17|17.26|17.18|17.24|17.16|17
1732611810000|2024-11-26 09:03:30|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|37
1732611820000|2024-11-26 09:03:40|17.27|17.19|17.28|17.2|17.28|17.2|17.25|17.17|0
1732611830000|2024-11-26 09:03:50|17.27|17.19|17.27|17.19|17.28|17.2|17.27|17.19|0
1732611840000|2024-11-26 09:04:00|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|1
1732611850000|2024-11-26 09:04:10|||||||||57
1732611860000|2024-11-26 09:04:20|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|8
1732611910000|2024-11-26 09:05:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|8
1732611920000|2024-11-26 09:05:20|17.19|17.11|17.23|17.15|17.23|17.15|17.19|17.11|1
1732611930000|2024-11-26 09:05:30|||||||||2
1732612000000|2024-11-26 09:06:40|||||||||2
1732612070000|2024-11-26 09:07:50|||||||||8
1732612080000|2024-11-26 09:08:00|17.24|17.16|17.28|17.2|17.28|17.2|17.24|17.16|60
1732612100000|2024-11-26 09:08:20|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|3
1732612110000|2024-11-26 09:08:30|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1732612170000|2024-11-26 09:09:30|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|11
1732612230000|2024-11-26 09:10:30|||||||||1
1732612260000|2024-11-26 09:11:00|||||||||1
1732612280000|2024-11-26 09:11:20|||||||||1
1732612300000|2024-11-26 09:11:40|||||||||5
1732612350000|2024-11-26 09:12:30|||||||||2
1732612390000|2024-11-26 09:13:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|200
1732612400000|2024-11-26 09:13:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|200
1732612410000|2024-11-26 09:13:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|205
1732612460000|2024-11-26 09:14:20|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|191
1732612470000|2024-11-26 09:14:30|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1732612480000|2024-11-26 09:14:40|17.41|17.33|17.39|17.31|17.42|17.34|17.39|17.31|30
1732612490000|2024-11-26 09:14:50|17.38|17.3|17.41|17.33|17.42|17.34|17.37|17.29|1
1732612570000|2024-11-26 09:16:10|||||||||8
1732612580000|2024-11-26 09:16:20|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|202
1732612590000|2024-11-26 09:16:30|17.34|17.26|17.36|17.28|17.36|17.28|17.32|17.24|28
1732612630000|2024-11-26 09:17:10|||||||||5
1732612650000|2024-11-26 09:17:30|||||||||2
1732612740000|2024-11-26 09:19:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|182
1732612780000|2024-11-26 09:19:40|||||||||1
1732612790000|2024-11-26 09:19:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|30
1732612800000|2024-11-26 09:20:00|||||||||1
1732612830000|2024-11-26 09:20:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|12
1732612840000|2024-11-26 09:20:40|||||||||11
1732612920000|2024-11-26 09:22:00|||||||||1
1732612960000|2024-11-26 09:22:40|||||||||2
1732612970000|2024-11-26 09:22:50|||||||||2
1732613040000|2024-11-26 09:24:00|||||||||30
1732613050000|2024-11-26 09:24:10|||||||||1
1732613070000|2024-11-26 09:24:30|||||||||8
1732613100000|2024-11-26 09:25:00|||||||||1
1732613130000|2024-11-26 09:25:30|||||||||2
1732613140000|2024-11-26 09:25:40|||||||||6
1732613150000|2024-11-26 09:25:50|||||||||1
1732613190000|2024-11-26 09:26:30|||||||||2
1732613300000|2024-11-26 09:28:20|||||||||2
1732613320000|2024-11-26 09:28:40|||||||||1
1732613330000|2024-11-26 09:28:50|||||||||15
1732613340000|2024-11-26 09:29:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1732613350000|2024-11-26 09:29:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|10
1732613410000|2024-11-26 09:30:10|||||||||15
1732613420000|2024-11-26 09:30:20|||||||||2
1732613460000|2024-11-26 09:31:00|||||||||20
1732613490000|2024-11-26 09:31:30|||||||||2
1732613520000|2024-11-26 09:32:00|||||||||2
1732613550000|2024-11-26 09:32:30|||||||||1
1732613560000|2024-11-26 09:32:40|||||||||8
1732613620000|2024-11-26 09:33:40|||||||||1
1732613640000|2024-11-26 09:34:00|||||||||2
1732613660000|2024-11-26 09:34:20|||||||||5
1732613670000|2024-11-26 09:34:30|||||||||1
1732613740000|2024-11-26 09:35:40|||||||||1
1732613750000|2024-11-26 09:35:50|||||||||2
1732613820000|2024-11-26 09:37:00|||||||||2
1732613840000|2024-11-26 09:37:20|||||||||3
1732613850000|2024-11-26 09:37:30|||||||||2
1732613870000|2024-11-26 09:37:50|||||||||2
1732613930000|2024-11-26 09:38:50|||||||||3
1732613970000|2024-11-26 09:39:30|||||||||1
1732613980000|2024-11-26 09:39:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|177
1732614000000|2024-11-26 09:40:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|71
1732614010000|2024-11-26 09:40:10|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1732614020000|2024-11-26 09:40:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|29
1732614030000|2024-11-26 09:40:30|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|0
1732614070000|2024-11-26 09:41:10|||||||||5
1732614170000|2024-11-26 09:42:50|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|25
1732614200000|2024-11-26 09:43:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732614290000|2024-11-26 09:44:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1732614300000|2024-11-26 09:45:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|2
1732614430000|2024-11-26 09:47:10|||||||||1
1732614480000|2024-11-26 09:48:00|||||||||1
1732614530000|2024-11-26 09:48:50|||||||||1
1732614550000|2024-11-26 09:49:10|||||||||2
1732614680000|2024-11-26 09:51:20|||||||||5
1732614690000|2024-11-26 09:51:30|||||||||2
1732614710000|2024-11-26 09:51:50|||||||||1
1732614730000|2024-11-26 09:52:10|||||||||1
1732614760000|2024-11-26 09:52:40|17.34|17.26|17.36|17.28|17.36|17.28|17.32|17.24|109
1732614880000|2024-11-26 09:54:40|||||||||2
1732614940000|2024-11-26 09:55:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|112
1732614950000|2024-11-26 09:55:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732615030000|2024-11-26 09:57:10|||||||||2
1732615050000|2024-11-26 09:57:30|||||||||1
1732615140000|2024-11-26 09:59:00|||||||||10
1732615190000|2024-11-26 09:59:50|||||||||5
1732615220000|2024-11-26 10:00:20|||||||||2
1732615230000|2024-11-26 10:00:30|||||||||1
1732615260000|2024-11-26 10:01:00|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|15
1732615300000|2024-11-26 10:01:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732615400000|2024-11-26 10:03:20|||||||||2
1732615420000|2024-11-26 10:03:40|||||||||1
1732615490000|2024-11-26 10:04:50|||||||||1
1732615510000|2024-11-26 10:05:10|||||||||1
1732615550000|2024-11-26 10:05:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|2
1732615570000|2024-11-26 10:06:10|||||||||3
1732615590000|2024-11-26 10:06:30|||||||||12
1732615600000|2024-11-26 10:06:40|||||||||1
1732615670000|2024-11-26 10:07:50|||||||||1
1732615690000|2024-11-26 10:08:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|19
1732615740000|2024-11-26 10:09:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1732615830000|2024-11-26 10:10:30|||||||||2
1732615860000|2024-11-26 10:11:00|||||||||8
1732615870000|2024-11-26 10:11:10|||||||||2
1732615920000|2024-11-26 10:12:00|||||||||1
1732615980000|2024-11-26 10:13:00|||||||||2
1732616000000|2024-11-26 10:13:20|||||||||1
1732616040000|2024-11-26 10:14:00|||||||||8
1732616090000|2024-11-26 10:14:50|||||||||1
1732616100000|2024-11-26 10:15:00|||||||||1
1732616120000|2024-11-26 10:15:20|||||||||1
1732616130000|2024-11-26 10:15:30|||||||||1
1732616140000|2024-11-26 10:15:40|||||||||1
1732616180000|2024-11-26 10:16:20|||||||||2
1732616220000|2024-11-26 10:17:00|||||||||8
1732616230000|2024-11-26 10:17:10|||||||||2
1732616270000|2024-11-26 10:17:50|||||||||3
1732616320000|2024-11-26 10:18:40|||||||||2
1732616350000|2024-11-26 10:19:10|||||||||1
1732616440000|2024-11-26 10:20:40|||||||||1
1732616450000|2024-11-26 10:20:50|||||||||1
1732616520000|2024-11-26 10:22:00|||||||||1
1732616540000|2024-11-26 10:22:20|||||||||1
1732616570000|2024-11-26 10:22:50|||||||||1
1732616580000|2024-11-26 10:23:00|||||||||8
1732616600000|2024-11-26 10:23:20|||||||||2
1732616620000|2024-11-26 10:23:40|||||||||1
1732616690000|2024-11-26 10:24:50|||||||||1
1732616760000|2024-11-26 10:26:00|||||||||1
1732616790000|2024-11-26 10:26:30|||||||||2
1732616830000|2024-11-26 10:27:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|31
1732616900000|2024-11-26 10:28:20|||||||||20
1732616910000|2024-11-26 10:28:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|18
1732616940000|2024-11-26 10:29:00|17.32|17.24|17.28|17.2|17.32|17.24|17.28|17.2|26
1732617010000|2024-11-26 10:30:10|||||||||2
1732617060000|2024-11-26 10:31:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|14
1732617140000|2024-11-26 10:32:20|||||||||2
1732617250000|2024-11-26 10:34:10|||||||||73
1732617260000|2024-11-26 10:34:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732617270000|2024-11-26 10:34:30|||||||||16
1732617280000|2024-11-26 10:34:40|||||||||4
1732617310000|2024-11-26 10:35:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|2
1732617330000|2024-11-26 10:35:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732617340000|2024-11-26 10:35:40|||||||||9
1732617350000|2024-11-26 10:35:50|||||||||20
1732617360000|2024-11-26 10:36:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|1
1732617480000|2024-11-26 10:38:00|||||||||1
1732617620000|2024-11-26 10:40:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1732617630000|2024-11-26 10:40:30|||||||||87
1732617650000|2024-11-26 10:40:50|||||||||2
1732617690000|2024-11-26 10:41:30|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|2
1732617790000|2024-11-26 10:43:10|||||||||2
1732617830000|2024-11-26 10:43:50|||||||||1
1732617920000|2024-11-26 10:45:20|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|39
1732617930000|2024-11-26 10:45:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|2
1732617970000|2024-11-26 10:46:10|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|22
1732617990000|2024-11-26 10:46:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1732618000000|2024-11-26 10:46:40|||||||||1
1732618050000|2024-11-26 10:47:30|||||||||1
1732618110000|2024-11-26 10:48:30|||||||||2
1732618170000|2024-11-26 10:49:30|||||||||1
1732618180000|2024-11-26 10:49:40|||||||||2
1732618240000|2024-11-26 10:50:40|||||||||1
1732618330000|2024-11-26 10:52:10|||||||||1
1732618350000|2024-11-26 10:52:30|||||||||1
1732618360000|2024-11-26 10:52:40|||||||||1
1732618400000|2024-11-26 10:53:20|||||||||1
1732618420000|2024-11-26 10:53:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|51
1732618440000|2024-11-26 10:54:00|||||||||3
1732618460000|2024-11-26 10:54:20|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|9
1732618510000|2024-11-26 10:55:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1732618530000|2024-11-26 10:55:30|||||||||3
1732618550000|2024-11-26 10:55:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|31
1732618560000|2024-11-26 10:56:00|||||||||1
1732618610000|2024-11-26 10:56:50|||||||||1
1732618670000|2024-11-26 10:57:50|||||||||1
1732618690000|2024-11-26 10:58:10|||||||||50
1732618700000|2024-11-26 10:58:20|||||||||4
1732618710000|2024-11-26 10:58:30|||||||||1
1732618740000|2024-11-26 10:59:00|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|21
1732618750000|2024-11-26 10:59:10|17.3|17.22|17.29|17.21|17.32|17.24|17.29|17.21|18
1732618760000|2024-11-26 10:59:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|6
1732618770000|2024-11-26 10:59:30|||||||||1
1732618870000|2024-11-26 11:01:10|||||||||1
1732618910000|2024-11-26 11:01:50|||||||||2
1732619050000|2024-11-26 11:04:10|||||||||3
1732619110000|2024-11-26 11:05:10|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1732619130000|2024-11-26 11:05:30|||||||||2
1732619140000|2024-11-26 11:05:40|||||||||1
1732619170000|2024-11-26 11:06:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1732619180000|2024-11-26 11:06:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732619190000|2024-11-26 11:06:30|||||||||3
1732619220000|2024-11-26 11:07:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|20
1732619240000|2024-11-26 11:07:20|||||||||18
1732619250000|2024-11-26 11:07:30|||||||||2
1732619280000|2024-11-26 11:08:00|||||||||59
1732619310000|2024-11-26 11:08:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732619320000|2024-11-26 11:08:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732619340000|2024-11-26 11:09:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732619350000|2024-11-26 11:09:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732619360000|2024-11-26 11:09:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732619370000|2024-11-26 11:09:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|170
1732619380000|2024-11-26 11:09:40|||||||||138
1732619400000|2024-11-26 11:10:00|||||||||3
1732619420000|2024-11-26 11:10:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|70
1732619480000|2024-11-26 11:11:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|246
1732619500000|2024-11-26 11:11:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|14
1732619560000|2024-11-26 11:12:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|350
1732619580000|2024-11-26 11:13:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732619660000|2024-11-26 11:14:20|||||||||1
1732619710000|2024-11-26 11:15:10|||||||||1
1732619720000|2024-11-26 11:15:20|||||||||8
1732619740000|2024-11-26 11:15:40|||||||||3
1732619760000|2024-11-26 11:16:00|||||||||2
1732619910000|2024-11-26 11:18:30|||||||||1
1732619930000|2024-11-26 11:18:50|||||||||8
1732619970000|2024-11-26 11:19:30|||||||||1
1732620050000|2024-11-26 11:20:50|||||||||2
1732620090000|2024-11-26 11:21:30|||||||||2
1732620150000|2024-11-26 11:22:30|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|625
1732620160000|2024-11-26 11:22:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|185
1732620180000|2024-11-26 11:23:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|131
1732620190000|2024-11-26 11:23:10|||||||||203
1732620200000|2024-11-26 11:23:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|86
1732620210000|2024-11-26 11:23:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|190
1732620240000|2024-11-26 11:24:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|301
1732620360000|2024-11-26 11:26:00|||||||||8
1732620420000|2024-11-26 11:27:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|209
1732620430000|2024-11-26 11:27:10|||||||||1
1732620450000|2024-11-26 11:27:30|||||||||16
1732620470000|2024-11-26 11:27:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|12
1732620480000|2024-11-26 11:28:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1732620610000|2024-11-26 11:30:10|||||||||2
1732620780000|2024-11-26 11:33:00|||||||||1
1732620790000|2024-11-26 11:33:10|||||||||1
1732620830000|2024-11-26 11:33:50|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|59
1732620840000|2024-11-26 11:34:00|||||||||1
1732620850000|2024-11-26 11:34:10|||||||||1
1732620860000|2024-11-26 11:34:20|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1732620900000|2024-11-26 11:35:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|5
1732620910000|2024-11-26 11:35:10|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|10
1732620950000|2024-11-26 11:35:50|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|3
1732620960000|2024-11-26 11:36:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|2
1732620970000|2024-11-26 11:36:10|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|3
1732621020000|2024-11-26 11:37:00|||||||||2
1732621110000|2024-11-26 11:38:30|||||||||2
1732621130000|2024-11-26 11:38:50|||||||||2
1732621300000|2024-11-26 11:41:40|||||||||1
1732621310000|2024-11-26 11:41:50|||||||||2
1732621340000|2024-11-26 11:42:20|||||||||13
1732621380000|2024-11-26 11:43:00|17.26|17.18|17.28|17.2|17.28|17.2|17.25|17.17|23
1732621390000|2024-11-26 11:43:10|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|0
1732621400000|2024-11-26 11:43:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732621430000|2024-11-26 11:43:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|20
1732621480000|2024-11-26 11:44:40|||||||||2
1732621560000|2024-11-26 11:46:00|||||||||1
1732621650000|2024-11-26 11:47:30|||||||||1
1732621820000|2024-11-26 11:50:20|||||||||3
1732621840000|2024-11-26 11:50:40|||||||||2
1732621940000|2024-11-26 11:52:20|17.2|17.12|17.2|17.12|17.24|17.16|17.2|17.12|69
1732621950000|2024-11-26 11:52:30|17.24|17.16|17.2|17.12|17.24|17.16|17.2|17.12|7
1732622000000|2024-11-26 11:53:20|||||||||2
1732622170000|2024-11-26 11:56:10|||||||||1
1732622310000|2024-11-26 11:58:30|||||||||2
1732622340000|2024-11-26 11:59:00|||||||||1
1732622450000|2024-11-26 12:00:50|||||||||797
1732622520000|2024-11-26 12:02:00|||||||||4
1732622540000|2024-11-26 12:02:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732622560000|2024-11-26 12:02:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|77
1732622580000|2024-11-26 12:03:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|68
1732622690000|2024-11-26 12:04:50|||||||||1
1732622800000|2024-11-26 12:06:40|||||||||1
1732622860000|2024-11-26 12:07:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|29
1732622870000|2024-11-26 12:07:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732622880000|2024-11-26 12:08:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|5
1732622890000|2024-11-26 12:08:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|2
1732622920000|2024-11-26 12:08:40|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|1
1732622930000|2024-11-26 12:08:50|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|1
1732622940000|2024-11-26 12:09:00|||||||||1
1732622950000|2024-11-26 12:09:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|26
1732623040000|2024-11-26 12:10:40|||||||||1
1732623180000|2024-11-26 12:13:00|||||||||1
1732623210000|2024-11-26 12:13:30|||||||||1
1732623260000|2024-11-26 12:14:20|17.14|17.06|17.14|17.06|17.14|17.06|17.12|17.04|11
1732623300000|2024-11-26 12:15:00|||||||||38
1732623330000|2024-11-26 12:15:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732623340000|2024-11-26 12:15:40|17.14|17.06|17.14|17.06|17.15|17.07|17.14|17.06|0
1732623380000|2024-11-26 12:16:20|||||||||1
1732623420000|2024-11-26 12:17:00|||||||||1
1732623490000|2024-11-26 12:18:10|||||||||1
1732623520000|2024-11-26 12:18:40|||||||||1
1732623550000|2024-11-26 12:19:10|||||||||6
1732623560000|2024-11-26 12:19:20|||||||||2
1732623600000|2024-11-26 12:20:00|||||||||2
1732623620000|2024-11-26 12:20:20|||||||||1
1732623690000|2024-11-26 12:21:30|||||||||1
1732623700000|2024-11-26 12:21:40|||||||||1
1732623730000|2024-11-26 12:22:10|||||||||1
1732623750000|2024-11-26 12:22:30|||||||||7
1732623760000|2024-11-26 12:22:40|||||||||1
1732623820000|2024-11-26 12:23:40|||||||||1
1732623890000|2024-11-26 12:24:50|||||||||1
1732623900000|2024-11-26 12:25:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|382
1732623910000|2024-11-26 12:25:10|||||||||1
1732623940000|2024-11-26 12:25:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|23
1732623950000|2024-11-26 12:25:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732623960000|2024-11-26 12:26:00|17.14|17.06|17.14|17.06|17.16|17.08|17.14|17.06|41
1732623970000|2024-11-26 12:26:10|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|1
1732624020000|2024-11-26 12:27:00|||||||||3
1732624040000|2024-11-26 12:27:20|||||||||1
1732624050000|2024-11-26 12:27:30|||||||||1
1732624070000|2024-11-26 12:27:50|||||||||1
1732624080000|2024-11-26 12:28:00|||||||||1
1732624090000|2024-11-26 12:28:10|||||||||1
1732624130000|2024-11-26 12:28:50|||||||||2
1732624140000|2024-11-26 12:29:00|||||||||4
1732624160000|2024-11-26 12:29:20|||||||||1
1732624200000|2024-11-26 12:30:00|17.14|17.06|17.14|17.06|17.17|17.09|17.14|17.06|37
1732624220000|2024-11-26 12:30:20|17.17|17.09|17.14|17.06|17.17|17.09|17.14|17.06|45
1732624230000|2024-11-26 12:30:30|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|1
1732624260000|2024-11-26 12:31:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1732624290000|2024-11-26 12:31:30|||||||||1
1732624360000|2024-11-26 12:32:40|||||||||1
1732624400000|2024-11-26 12:33:20|||||||||1
1732624410000|2024-11-26 12:33:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732624420000|2024-11-26 12:33:40|||||||||1
1732624430000|2024-11-26 12:33:50|||||||||3
1732624450000|2024-11-26 12:34:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732624490000|2024-11-26 12:34:50|||||||||4
1732624550000|2024-11-26 12:35:50|||||||||3
1732624560000|2024-11-26 12:36:00|||||||||1
1732624570000|2024-11-26 12:36:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732624580000|2024-11-26 12:36:20|||||||||1
1732624600000|2024-11-26 12:36:40|||||||||3
1732624610000|2024-11-26 12:36:50|||||||||3
1732624620000|2024-11-26 12:37:00|||||||||3
1732624630000|2024-11-26 12:37:10|||||||||8
1732624640000|2024-11-26 12:37:20|||||||||8
1732624650000|2024-11-26 12:37:30|||||||||8
1732624660000|2024-11-26 12:37:40|||||||||4
1732624670000|2024-11-26 12:37:50|||||||||2
1732624680000|2024-11-26 12:38:00|||||||||5
1732624690000|2024-11-26 12:38:10|||||||||5
1732624700000|2024-11-26 12:38:20|||||||||6
1732624710000|2024-11-26 12:38:30|||||||||1
1732624720000|2024-11-26 12:38:40|||||||||2
1732624730000|2024-11-26 12:38:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|2
1732624740000|2024-11-26 12:39:00|||||||||1
1732624750000|2024-11-26 12:39:10|||||||||2
1732624760000|2024-11-26 12:39:20|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|6
1732624770000|2024-11-26 12:39:30|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|2
1732624780000|2024-11-26 12:39:40|||||||||1
1732624790000|2024-11-26 12:39:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|1
1732624800000|2024-11-26 12:40:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|5
1732624810000|2024-11-26 12:40:10|||||||||1
1732624820000|2024-11-26 12:40:20|||||||||1
1732624830000|2024-11-26 12:40:30|||||||||2
1732624840000|2024-11-26 12:40:40|||||||||2
1732624850000|2024-11-26 12:40:50|||||||||3
1732624860000|2024-11-26 12:41:00|||||||||2
1732624870000|2024-11-26 12:41:10|||||||||1
1732624880000|2024-11-26 12:41:20|||||||||1
1732624890000|2024-11-26 12:41:30|||||||||2
1732624900000|2024-11-26 12:41:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|2
1732624910000|2024-11-26 12:41:50|||||||||4
1732624920000|2024-11-26 12:42:00|||||||||4
1732624930000|2024-11-26 12:42:10|||||||||2
1732624940000|2024-11-26 12:42:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|2
1732624950000|2024-11-26 12:42:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|6
1732624960000|2024-11-26 12:42:40|||||||||3
1732624970000|2024-11-26 12:42:50|||||||||4
1732624980000|2024-11-26 12:43:00|||||||||2
1732624990000|2024-11-26 12:43:10|||||||||3
1732625030000|2024-11-26 12:43:50|||||||||1
1732625040000|2024-11-26 12:44:00|||||||||3
1732625050000|2024-11-26 12:44:10|||||||||1
1732625090000|2024-11-26 12:44:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|2
1732625120000|2024-11-26 12:45:20|||||||||2
1732625210000|2024-11-26 12:46:50|||||||||1
1732625220000|2024-11-26 12:47:00|||||||||1
1732625240000|2024-11-26 12:47:20|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|0
1732625250000|2024-11-26 12:47:30|||||||||1
1732625290000|2024-11-26 12:48:10|||||||||1
1732625300000|2024-11-26 12:48:20|||||||||2
1732625340000|2024-11-26 12:49:00|||||||||1
1732625350000|2024-11-26 12:49:10|||||||||3
1732625440000|2024-11-26 12:50:40|||||||||1
1732625450000|2024-11-26 12:50:50|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|3
1732625470000|2024-11-26 12:51:10|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|2
1732625480000|2024-11-26 12:51:20|||||||||1
1732625520000|2024-11-26 12:52:00|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|3
1732625530000|2024-11-26 12:52:10|||||||||1
1732625580000|2024-11-26 12:53:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732625640000|2024-11-26 12:54:00|||||||||1
1732625670000|2024-11-26 12:54:30|||||||||1
1732625690000|2024-11-26 12:54:50|||||||||3
1732625720000|2024-11-26 12:55:20|||||||||1
1732625750000|2024-11-26 12:55:50|||||||||2
1732625810000|2024-11-26 12:56:50|||||||||2
1732625930000|2024-11-26 12:58:50|||||||||1
1732625990000|2024-11-26 12:59:50|||||||||3
1732626030000|2024-11-26 13:00:30|||||||||3
1732626070000|2024-11-26 13:01:10|17.14|17.06|17.14|17.06|17.15|17.07|17.14|17.06|28
1732626080000|2024-11-26 13:01:20|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|97
1732626110000|2024-11-26 13:01:50|||||||||70
1732626150000|2024-11-26 13:02:30|||||||||2
1732626170000|2024-11-26 13:02:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732626180000|2024-11-26 13:03:00|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1732626190000|2024-11-26 13:03:10|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|13
1732626200000|2024-11-26 13:03:20|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|0
1732626250000|2024-11-26 13:04:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732626260000|2024-11-26 13:04:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732626280000|2024-11-26 13:04:40|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|17
1732626290000|2024-11-26 13:04:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|2
1732626300000|2024-11-26 13:05:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732626310000|2024-11-26 13:05:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|2
1732626350000|2024-11-26 13:05:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|4
1732626360000|2024-11-26 13:06:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|2
1732626380000|2024-11-26 13:06:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732626410000|2024-11-26 13:06:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732626420000|2024-11-26 13:07:00|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1732626430000|2024-11-26 13:07:10|17.14|17.06|17.17|17.09|17.17|17.09|17.14|17.06|99
1732626450000|2024-11-26 13:07:30|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|0
1732626470000|2024-11-26 13:07:50|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|0
1732626530000|2024-11-26 13:08:50|||||||||1
1732626600000|2024-11-26 13:10:00|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|1
1732626650000|2024-11-26 13:10:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732626680000|2024-11-26 13:11:20|||||||||1
1732626700000|2024-11-26 13:11:40|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|0
1732626720000|2024-11-26 13:12:00|||||||||71
1732626780000|2024-11-26 13:13:00|||||||||1
1732626800000|2024-11-26 13:13:20|||||||||8
1732626820000|2024-11-26 13:13:40|||||||||1
1732626830000|2024-11-26 13:13:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1732626840000|2024-11-26 13:14:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1732626860000|2024-11-26 13:14:20|||||||||2
1732626890000|2024-11-26 13:14:50|||||||||1
1732626910000|2024-11-26 13:15:10|||||||||1
1732626950000|2024-11-26 13:15:50|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|1
1732627010000|2024-11-26 13:16:50|||||||||2
1732627020000|2024-11-26 13:17:00|||||||||9
1732627030000|2024-11-26 13:17:10|||||||||1
1732627100000|2024-11-26 13:18:20|||||||||1
1732627120000|2024-11-26 13:18:40|||||||||1
1732627160000|2024-11-26 13:19:20|||||||||3
1732627200000|2024-11-26 13:20:00|||||||||1
1732627210000|2024-11-26 13:20:10|||||||||1
1732627260000|2024-11-26 13:21:00|||||||||8
1732627290000|2024-11-26 13:21:30|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|2
1732627380000|2024-11-26 13:23:00|||||||||3
1732627400000|2024-11-26 13:23:20|||||||||1
1732627460000|2024-11-26 13:24:20|||||||||3
1732627480000|2024-11-26 13:24:40|||||||||2
1732627490000|2024-11-26 13:24:50|||||||||8
1732627550000|2024-11-26 13:25:50|||||||||1
1732627590000|2024-11-26 13:26:30|||||||||1
1732627610000|2024-11-26 13:26:50|||||||||1
1732627620000|2024-11-26 13:27:00|||||||||1
1732627690000|2024-11-26 13:28:10|||||||||2
1732627720000|2024-11-26 13:28:40|||||||||2
1732627730000|2024-11-26 13:28:50|||||||||9
1732627740000|2024-11-26 13:29:00|||||||||2
1732627790000|2024-11-26 13:29:50|||||||||1
1732627850000|2024-11-26 13:30:50|||||||||3
1732627900000|2024-11-26 13:31:40|||||||||3
1732627910000|2024-11-26 13:31:50|||||||||6
1732627970000|2024-11-26 13:32:50|||||||||1
1732627990000|2024-11-26 13:33:10|||||||||2
1732628010000|2024-11-26 13:33:30|||||||||1
1732628040000|2024-11-26 13:34:00|||||||||2
1732628070000|2024-11-26 13:34:30|||||||||2
1732628080000|2024-11-26 13:34:40|||||||||1
1732628110000|2024-11-26 13:35:10|||||||||1
1732628130000|2024-11-26 13:35:30|||||||||2
1732628170000|2024-11-26 13:36:10|||||||||1
1732628210000|2024-11-26 13:36:50|||||||||1
1732628220000|2024-11-26 13:37:00|||||||||1
1732628240000|2024-11-26 13:37:20|||||||||3
1732628250000|2024-11-26 13:37:30|||||||||3
1732628270000|2024-11-26 13:37:50|||||||||1
1732628320000|2024-11-26 13:38:40|||||||||1
1732628370000|2024-11-26 13:39:30|||||||||1
1732628380000|2024-11-26 13:39:40|||||||||2
1732628390000|2024-11-26 13:39:50|||||||||2
1732628400000|2024-11-26 13:40:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|7
1732628420000|2024-11-26 13:40:20|||||||||1
1732628430000|2024-11-26 13:40:30|||||||||3
1732628570000|2024-11-26 13:42:50|||||||||1
1732628580000|2024-11-26 13:43:00|||||||||2
1732628590000|2024-11-26 13:43:10|||||||||1
1732628630000|2024-11-26 13:43:50|||||||||2
1732628640000|2024-11-26 13:44:00|||||||||2
1732628720000|2024-11-26 13:45:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|24
1732628730000|2024-11-26 13:45:30|||||||||2
1732628840000|2024-11-26 13:47:20|||||||||2
1732628940000|2024-11-26 13:49:00|||||||||1
1732628960000|2024-11-26 13:49:20|||||||||2
1732629020000|2024-11-26 13:50:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732629030000|2024-11-26 13:50:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732629090000|2024-11-26 13:51:30|||||||||1
1732629110000|2024-11-26 13:51:50|||||||||3
1732629160000|2024-11-26 13:52:40|||||||||2
1732629240000|2024-11-26 13:54:00|||||||||1
1732629280000|2024-11-26 13:54:40|||||||||2
1732629290000|2024-11-26 13:54:50|||||||||2
1732629400000|2024-11-26 13:56:40|||||||||2
1732629440000|2024-11-26 13:57:20|||||||||1
1732629460000|2024-11-26 13:57:40|||||||||1
1732629500000|2024-11-26 13:58:20|||||||||1
1732629560000|2024-11-26 13:59:20|||||||||1
1732629580000|2024-11-26 13:59:40|||||||||1
1732629610000|2024-11-26 14:00:10|||||||||2
1732629630000|2024-11-26 14:00:30|||||||||2
1732629660000|2024-11-26 14:01:00|||||||||1
1732629670000|2024-11-26 14:01:10|||||||||1
1732629710000|2024-11-26 14:01:50|||||||||2
1732629750000|2024-11-26 14:02:30|||||||||2
1732629790000|2024-11-26 14:03:10|||||||||1
1732629810000|2024-11-26 14:03:30|||||||||1
1732629840000|2024-11-26 14:04:00|||||||||2
1732629910000|2024-11-26 14:05:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|3
1732629920000|2024-11-26 14:05:20|||||||||16
1732629960000|2024-11-26 14:06:00|||||||||1
1732629980000|2024-11-26 14:06:20|||||||||1
1732630000000|2024-11-26 14:06:40|||||||||1
1732630040000|2024-11-26 14:07:20|||||||||1
1732630050000|2024-11-26 14:07:30|||||||||1
1732630080000|2024-11-26 14:08:00|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1732630090000|2024-11-26 14:08:10|||||||||2
1732630150000|2024-11-26 14:09:10|||||||||2
1732630160000|2024-11-26 14:09:20|||||||||1
1732630180000|2024-11-26 14:09:40|||||||||1
1732630250000|2024-11-26 14:10:50|||||||||1
1732630310000|2024-11-26 14:11:50|||||||||1
1732630320000|2024-11-26 14:12:00|||||||||1
1732630330000|2024-11-26 14:12:10|||||||||1
1732630360000|2024-11-26 14:12:40|||||||||1
1732630410000|2024-11-26 14:13:30|||||||||2
1732630420000|2024-11-26 14:13:40|||||||||1
1732630490000|2024-11-26 14:14:50|||||||||1
1732630500000|2024-11-26 14:15:00|||||||||1
1732630520000|2024-11-26 14:15:20|||||||||1
1732630540000|2024-11-26 14:15:40|||||||||1
1732630580000|2024-11-26 14:16:20|||||||||2
1732630590000|2024-11-26 14:16:30|||||||||17
1732630630000|2024-11-26 14:17:10|||||||||1
1732630650000|2024-11-26 14:17:30|||||||||4
1732630670000|2024-11-26 14:17:50|||||||||2
1732630680000|2024-11-26 14:18:00|||||||||1
1732630720000|2024-11-26 14:18:40|||||||||1
1732630730000|2024-11-26 14:18:50|||||||||6
1732630760000|2024-11-26 14:19:20|||||||||2
1732630800000|2024-11-26 14:20:00|||||||||1
1732630850000|2024-11-26 14:20:50|||||||||3
1732630950000|2024-11-26 14:22:30|||||||||2
1732631020000|2024-11-26 14:23:40|||||||||1
1732631040000|2024-11-26 14:24:00|||||||||2
1732631070000|2024-11-26 14:24:30|||||||||1
1732631140000|2024-11-26 14:25:40|||||||||1
1732631150000|2024-11-26 14:25:50|||||||||1
1732631160000|2024-11-26 14:26:00|||||||||1
1732631190000|2024-11-26 14:26:30|||||||||2
1732631200000|2024-11-26 14:26:40|||||||||2
1732631210000|2024-11-26 14:26:50|||||||||5
1732631220000|2024-11-26 14:27:00|||||||||2
1732631240000|2024-11-26 14:27:20|||||||||17
1732631310000|2024-11-26 14:28:30|||||||||1
1732631340000|2024-11-26 14:29:00|||||||||2
1732631370000|2024-11-26 14:29:30|||||||||1
1732631380000|2024-11-26 14:29:40|||||||||2
1732631390000|2024-11-26 14:29:50|||||||||2
1732631400000|2024-11-26 14:30:00|||||||||1
1732631420000|2024-11-26 14:30:20|||||||||1
1732631430000|2024-11-26 14:30:30|||||||||2
1732631440000|2024-11-26 14:30:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|4
1732631450000|2024-11-26 14:30:50|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|0
1732631460000|2024-11-26 14:31:00|||||||||1
1732631470000|2024-11-26 14:31:10|17.14|17.06|17.11|17.03|17.15|17.07|17.11|17.03|1
1732631480000|2024-11-26 14:31:20|||||||||1
1732631500000|2024-11-26 14:31:40|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|26
1732631510000|2024-11-26 14:31:50|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|27
1732631520000|2024-11-26 14:32:00|17.14|17.06|17.14|17.06|17.14|17.06|17.12|17.04|4
1732631530000|2024-11-26 14:32:10|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|27
1732631550000|2024-11-26 14:32:30|||||||||9
1732631560000|2024-11-26 14:32:40|||||||||12
1732631570000|2024-11-26 14:32:50|17.1|17.02|17.07|16.99|17.1|17.02|17.07|16.99|24
1732631580000|2024-11-26 14:33:00|17.09|17.01|17.07|16.99|17.1|17.02|17.07|16.99|5
1732631590000|2024-11-26 14:33:10|17.06|16.98|17.11|17.03|17.11|17.03|17.06|16.98|25
1732631610000|2024-11-26 14:33:30|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|43
1732631640000|2024-11-26 14:34:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1732631650000|2024-11-26 14:34:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|1
1732631660000|2024-11-26 14:34:20|||||||||3
1732631670000|2024-11-26 14:34:30|||||||||2
1732631680000|2024-11-26 14:34:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732631690000|2024-11-26 14:34:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|1
1732631700000|2024-11-26 14:35:00|||||||||1
1732631710000|2024-11-26 14:35:10|||||||||1
1732631720000|2024-11-26 14:35:20|||||||||2
1732631730000|2024-11-26 14:35:30|||||||||2
1732631740000|2024-11-26 14:35:40|||||||||1
1732631760000|2024-11-26 14:36:00|||||||||1
1732631780000|2024-11-26 14:36:20|||||||||1
1732631800000|2024-11-26 14:36:40|||||||||1
1732631810000|2024-11-26 14:36:50|||||||||1
1732631830000|2024-11-26 14:37:10|||||||||2
1732631860000|2024-11-26 14:37:40|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|2
1732631870000|2024-11-26 14:37:50|||||||||1
1732631890000|2024-11-26 14:38:10|||||||||1
1732631900000|2024-11-26 14:38:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|28
1732631920000|2024-11-26 14:38:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732631940000|2024-11-26 14:39:00|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|85
1732631980000|2024-11-26 14:39:40|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|2
1732631990000|2024-11-26 14:39:50|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1732632000000|2024-11-26 14:40:00|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1732632010000|2024-11-26 14:40:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732632020000|2024-11-26 14:40:20|||||||||7
1732632040000|2024-11-26 14:40:40|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1732632050000|2024-11-26 14:40:50|||||||||2
1732632060000|2024-11-26 14:41:00|||||||||2
1732632070000|2024-11-26 14:41:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|104
1732632090000|2024-11-26 14:41:30|||||||||2
1732632110000|2024-11-26 14:41:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|49
1732632120000|2024-11-26 14:42:00|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|1
1732632140000|2024-11-26 14:42:20|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1732632150000|2024-11-26 14:42:30|17.14|17.06|17.12|17.04|17.16|17.08|17.12|17.04|62
1732632180000|2024-11-26 14:43:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732632230000|2024-11-26 14:43:50|||||||||1
1732632240000|2024-11-26 14:44:00|||||||||1
1732632250000|2024-11-26 14:44:10|||||||||1
1732632260000|2024-11-26 14:44:20|||||||||2
1732632270000|2024-11-26 14:44:30|||||||||1
1732632290000|2024-11-26 14:44:50|||||||||2
1732632300000|2024-11-26 14:45:00|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|22
1732632310000|2024-11-26 14:45:10|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1732632320000|2024-11-26 14:45:20|17.07|16.99|17.07|16.99|17.07|16.99|17.06|16.98|0
1732632330000|2024-11-26 14:45:30|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|17
1732632350000|2024-11-26 14:45:50|17.09|17.01|17.07|16.99|17.11|17.03|17.07|16.99|3
1732632360000|2024-11-26 14:46:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|1
1732632410000|2024-11-26 14:46:50|||||||||2
1732632440000|2024-11-26 14:47:20|||||||||1
1732632450000|2024-11-26 14:47:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|15
1732632490000|2024-11-26 14:48:10|||||||||1
1732632510000|2024-11-26 14:48:30|||||||||2
1732632550000|2024-11-26 14:49:10|||||||||2
1732632560000|2024-11-26 14:49:20|||||||||1
1732632580000|2024-11-26 14:49:40|||||||||3
1732632590000|2024-11-26 14:49:50|||||||||68
1732632600000|2024-11-26 14:50:00|||||||||1
1732632630000|2024-11-26 14:50:30|||||||||2
1732632660000|2024-11-26 14:51:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1732632670000|2024-11-26 14:51:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|1
1732632690000|2024-11-26 14:51:30|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|2
1732632700000|2024-11-26 14:51:40|||||||||1
1732632710000|2024-11-26 14:51:50|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1732632730000|2024-11-26 14:52:10|||||||||2
1732632750000|2024-11-26 14:52:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1732632760000|2024-11-26 14:52:40|||||||||1
1732632770000|2024-11-26 14:52:50|||||||||2
1732632790000|2024-11-26 14:53:10|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1732632800000|2024-11-26 14:53:20|||||||||1
1732632810000|2024-11-26 14:53:30|17.07|16.99|17.11|17.03|17.11|17.03|17.07|16.99|13
1732632840000|2024-11-26 14:54:00|||||||||2
1732632880000|2024-11-26 14:54:40|||||||||1
1732632900000|2024-11-26 14:55:00|||||||||1
1732632920000|2024-11-26 14:55:20|||||||||15
1732632930000|2024-11-26 14:55:30|||||||||2
1732632950000|2024-11-26 14:55:50|||||||||1
1732632960000|2024-11-26 14:56:00|||||||||1
1732632980000|2024-11-26 14:56:20|||||||||2
1732633030000|2024-11-26 14:57:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|39
1732633040000|2024-11-26 14:57:20|||||||||1
1732633090000|2024-11-26 14:58:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|34
1732633100000|2024-11-26 14:58:20|||||||||1
1732633110000|2024-11-26 14:58:30|||||||||5
1732633130000|2024-11-26 14:58:50|||||||||1
1732633170000|2024-11-26 14:59:30|||||||||9
1732633190000|2024-11-26 14:59:50|||||||||1
1732633200000|2024-11-26 15:00:00|||||||||1
1732633210000|2024-11-26 15:00:10|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|2
1732633220000|2024-11-26 15:00:20|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1732633230000|2024-11-26 15:00:30|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|2
1732633240000|2024-11-26 15:00:40|||||||||1
1732633250000|2024-11-26 15:00:50|17.07|16.99|17.07|16.99|17.07|16.99|17.06|16.98|50
1732633290000|2024-11-26 15:01:30|||||||||1
1732633300000|2024-11-26 15:01:40|||||||||1
1732633310000|2024-11-26 15:01:50|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|2
1732633320000|2024-11-26 15:02:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732633330000|2024-11-26 15:02:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732633340000|2024-11-26 15:02:20|17.06|16.98|17.06|16.98|17.07|16.99|17.06|16.98|1
1732633350000|2024-11-26 15:02:30|17.07|16.99|17.07|16.99|17.07|16.99|17.06|16.98|0
1732633360000|2024-11-26 15:02:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1732633380000|2024-11-26 15:03:00|||||||||2
1732633390000|2024-11-26 15:03:10|||||||||2
1732633400000|2024-11-26 15:03:20|||||||||11
1732633420000|2024-11-26 15:03:40|||||||||2
1732633460000|2024-11-26 15:04:20|||||||||1
1732633470000|2024-11-26 15:04:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732633490000|2024-11-26 15:04:50|17.06|16.98|17.07|16.99|17.11|17.03|17.06|16.98|162
1732633500000|2024-11-26 15:05:00|17.06|16.98|17.06|16.98|17.07|16.99|17.06|16.98|57
1732633510000|2024-11-26 15:05:10|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1732633530000|2024-11-26 15:05:30|||||||||5
1732633540000|2024-11-26 15:05:40|||||||||25
1732633550000|2024-11-26 15:05:50|||||||||1
1732633570000|2024-11-26 15:06:10|||||||||2
1732633590000|2024-11-26 15:06:30|||||||||2
1732633610000|2024-11-26 15:06:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|100
1732633650000|2024-11-26 15:07:30|||||||||2
1732633670000|2024-11-26 15:07:50|||||||||21
1732633690000|2024-11-26 15:08:10|||||||||1
1732633710000|2024-11-26 15:08:30|||||||||1
1732633720000|2024-11-26 15:08:40|||||||||2
1732633750000|2024-11-26 15:09:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|49
1732633760000|2024-11-26 15:09:20|||||||||2
1732633790000|2024-11-26 15:09:50|||||||||23
1732633800000|2024-11-26 15:10:00|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|10
1732633810000|2024-11-26 15:10:10|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|0
1732633820000|2024-11-26 15:10:20|17.17|17.09|17.17|17.09|17.17|17.09|17.16|17.08|0
1732633840000|2024-11-26 15:10:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1732633860000|2024-11-26 15:11:00|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|85
1732633870000|2024-11-26 15:11:10|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|105
1732633910000|2024-11-26 15:11:50|||||||||1
1732633940000|2024-11-26 15:12:20|||||||||2
1732633950000|2024-11-26 15:12:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|38
1732633960000|2024-11-26 15:12:40|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|0
1732633970000|2024-11-26 15:12:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732633980000|2024-11-26 15:13:00|||||||||2
1732634020000|2024-11-26 15:13:40|||||||||1
1732634040000|2024-11-26 15:14:00|||||||||2
1732634050000|2024-11-26 15:14:10|||||||||1
1732634080000|2024-11-26 15:14:40|||||||||1
1732634090000|2024-11-26 15:14:50|||||||||1
1732634100000|2024-11-26 15:15:00|||||||||5
1732634120000|2024-11-26 15:15:20|17.21|17.13|17.16|17.08|17.21|17.13|17.16|17.08|222
1732634150000|2024-11-26 15:15:50|||||||||2
1732634200000|2024-11-26 15:16:40|||||||||1
1732634220000|2024-11-26 15:17:00|||||||||1
1732634230000|2024-11-26 15:17:10|17.21|17.13|17.16|17.08|17.21|17.13|17.16|17.08|18
1732634240000|2024-11-26 15:17:20|17.17|17.09|17.21|17.13|17.21|17.13|17.17|17.09|13
1732634250000|2024-11-26 15:17:30|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|10
1732634260000|2024-11-26 15:17:40|||||||||2
1732634290000|2024-11-26 15:18:10|||||||||1
1732634310000|2024-11-26 15:18:30|||||||||2
1732634350000|2024-11-26 15:19:10|||||||||1
1732634400000|2024-11-26 15:20:00|||||||||1
1732634410000|2024-11-26 15:20:10|||||||||3
1732634420000|2024-11-26 15:20:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|5
1732634470000|2024-11-26 15:21:10|||||||||1
1732634510000|2024-11-26 15:21:50|||||||||1
1732634520000|2024-11-26 15:22:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|5
1732634530000|2024-11-26 15:22:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|2
1732634540000|2024-11-26 15:22:20|||||||||8
1732634550000|2024-11-26 15:22:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|12
1732634570000|2024-11-26 15:22:50|||||||||1
1732634580000|2024-11-26 15:23:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732634590000|2024-11-26 15:23:10|17.21|17.13|17.17|17.09|17.21|17.13|17.17|17.09|46
1732634660000|2024-11-26 15:24:20|||||||||1
1732634680000|2024-11-26 15:24:40|||||||||1
1732634690000|2024-11-26 15:24:50|||||||||32
1732634710000|2024-11-26 15:25:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|22
1732634760000|2024-11-26 15:26:00|||||||||2
1732634800000|2024-11-26 15:26:40|||||||||2
1732634810000|2024-11-26 15:26:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1732634830000|2024-11-26 15:27:10|||||||||1
1732634840000|2024-11-26 15:27:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|207
1732634850000|2024-11-26 15:27:30|||||||||11
1732634860000|2024-11-26 15:27:40|||||||||68
1732634880000|2024-11-26 15:28:00|||||||||1
1732634900000|2024-11-26 15:28:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|24
1732634920000|2024-11-26 15:28:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|2
1732634930000|2024-11-26 15:28:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|5
1732634940000|2024-11-26 15:29:00|||||||||5
1732634970000|2024-11-26 15:29:30|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|8
1732634980000|2024-11-26 15:29:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732634990000|2024-11-26 15:29:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|1
1732635000000|2024-11-26 15:30:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|15
1732635010000|2024-11-26 15:30:10|||||||||2
1732635030000|2024-11-26 15:30:30|||||||||2
1732635050000|2024-11-26 15:30:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|81
1732635060000|2024-11-26 15:31:00|17.21|17.13|17.21|17.13|17.21|17.13|17.19|17.11|38
1732635090000|2024-11-26 15:31:30|17.23|17.15|17.26|17.18|17.26|17.18|17.23|17.15|42
1732635120000|2024-11-26 15:32:00|17.21|17.13|17.21|17.13|17.22|17.14|17.21|17.13|27
1732635180000|2024-11-26 15:33:00|||||||||1
1732635200000|2024-11-26 15:33:20|||||||||1
1732635220000|2024-11-26 15:33:40|||||||||2
1732635240000|2024-11-26 15:34:00|||||||||1
1732635250000|2024-11-26 15:34:10|||||||||2
1732635260000|2024-11-26 15:34:20|||||||||3
1732635270000|2024-11-26 15:34:30|||||||||2
1732635280000|2024-11-26 15:34:40|||||||||1
1732635290000|2024-11-26 15:34:50|||||||||2
1732635300000|2024-11-26 15:35:00|||||||||2
1732635310000|2024-11-26 15:35:10|17.24|17.16|17.21|17.13|17.24|17.16|17.21|17.13|4
1732635320000|2024-11-26 15:35:20|||||||||1
1732635330000|2024-11-26 15:35:30|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|1
1732635340000|2024-11-26 15:35:40|||||||||2
1732635350000|2024-11-26 15:35:50|||||||||2
1732635390000|2024-11-26 15:36:30|||||||||3
1732635400000|2024-11-26 15:36:40|||||||||4
1732635410000|2024-11-26 15:36:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|48
1732635430000|2024-11-26 15:37:10|||||||||1
1732635440000|2024-11-26 15:37:20|||||||||1
1732635460000|2024-11-26 15:37:40|||||||||3
1732635470000|2024-11-26 15:37:50|||||||||1
1732635480000|2024-11-26 15:38:00|||||||||3
1732635490000|2024-11-26 15:38:10|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|2
1732635500000|2024-11-26 15:38:20|||||||||1
1732635510000|2024-11-26 15:38:30|||||||||1
1732635520000|2024-11-26 15:38:40|||||||||2
1732635530000|2024-11-26 15:38:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732635540000|2024-11-26 15:39:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|215
1732635550000|2024-11-26 15:39:10|||||||||3
1732635560000|2024-11-26 15:39:20|||||||||1
1732635570000|2024-11-26 15:39:30|||||||||1
1732635580000|2024-11-26 15:39:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|100
1732635600000|2024-11-26 15:40:00|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|2
1732635610000|2024-11-26 15:40:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732635630000|2024-11-26 15:40:30|||||||||3
1732635640000|2024-11-26 15:40:40|||||||||1
1732635660000|2024-11-26 15:41:00|17.12|17.04|17.14|17.06|17.16|17.08|17.12|17.04|44
1732635670000|2024-11-26 15:41:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|1
1732635680000|2024-11-26 15:41:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|1
1732635690000|2024-11-26 15:41:30|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1732635700000|2024-11-26 15:41:40|17.12|17.04|17.12|17.04|17.12|17.04|17.11|17.03|6
1732635710000|2024-11-26 15:41:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1732635720000|2024-11-26 15:42:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|2
1732635740000|2024-11-26 15:42:20|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1732635750000|2024-11-26 15:42:30|||||||||2
1732635760000|2024-11-26 15:42:40|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|1
1732635770000|2024-11-26 15:42:50|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|1
1732635780000|2024-11-26 15:43:00|||||||||3
1732635790000|2024-11-26 15:43:10|||||||||2
1732635820000|2024-11-26 15:43:40|||||||||2
1732635840000|2024-11-26 15:44:00|||||||||1
1732635850000|2024-11-26 15:44:10|||||||||4
1732635870000|2024-11-26 15:44:30|||||||||1
1732635880000|2024-11-26 15:44:40|||||||||1
1732635890000|2024-11-26 15:44:50|||||||||1
1732635900000|2024-11-26 15:45:00|||||||||4
1732635920000|2024-11-26 15:45:20|||||||||3
1732635940000|2024-11-26 15:45:40|||||||||3
1732635960000|2024-11-26 15:46:00|||||||||1
1732635970000|2024-11-26 15:46:10|||||||||2
1732635980000|2024-11-26 15:46:20|||||||||3
1732635990000|2024-11-26 15:46:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|83
1732636000000|2024-11-26 15:46:40|||||||||3
1732636020000|2024-11-26 15:47:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|7
1732636030000|2024-11-26 15:47:10|||||||||1
1732636050000|2024-11-26 15:47:30|||||||||2
1732636060000|2024-11-26 15:47:40|||||||||2
1732636070000|2024-11-26 15:47:50|||||||||5
1732636090000|2024-11-26 15:48:10|||||||||1
1732636100000|2024-11-26 15:48:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|50
1732636110000|2024-11-26 15:48:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1732636120000|2024-11-26 15:48:40|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|12
1732636130000|2024-11-26 15:48:50|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1732636140000|2024-11-26 15:49:00|||||||||4
1732636150000|2024-11-26 15:49:10|||||||||3
1732636160000|2024-11-26 15:49:20|||||||||2
1732636170000|2024-11-26 15:49:30|||||||||2
1732636180000|2024-11-26 15:49:40|||||||||4
1732636190000|2024-11-26 15:49:50|||||||||8
1732636200000|2024-11-26 15:50:00|||||||||2
1732636210000|2024-11-26 15:50:10|||||||||2
1732636220000|2024-11-26 15:50:20|||||||||5
1732636230000|2024-11-26 15:50:30|||||||||3
1732636240000|2024-11-26 15:50:40|||||||||5
1732636250000|2024-11-26 15:50:50|||||||||2
1732636260000|2024-11-26 15:51:00|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|15
1732636270000|2024-11-26 15:51:10|||||||||2
1732636290000|2024-11-26 15:51:30|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|64
1732636300000|2024-11-26 15:51:40|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|12
1732636310000|2024-11-26 15:51:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|27
1732636320000|2024-11-26 15:52:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|2
1732636330000|2024-11-26 15:52:10|||||||||1
1732636340000|2024-11-26 15:52:20|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|5
1732636350000|2024-11-26 15:52:30|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|3
1732636360000|2024-11-26 15:52:40|||||||||1
1732636380000|2024-11-26 15:53:00|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1732636390000|2024-11-26 15:53:10|||||||||31
1732636400000|2024-11-26 15:53:20|||||||||27
1732636410000|2024-11-26 15:53:30|||||||||28
1732636420000|2024-11-26 15:53:40|||||||||35
1732636430000|2024-11-26 15:53:50|||||||||2
1732636440000|2024-11-26 15:54:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|28
1732636450000|2024-11-26 15:54:10|||||||||32
1732636460000|2024-11-26 15:54:20|||||||||53
1732636470000|2024-11-26 15:54:30|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|61
1732636490000|2024-11-26 15:54:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|30
1732636500000|2024-11-26 15:55:00|||||||||32
1732636510000|2024-11-26 15:55:10|||||||||33
1732636520000|2024-11-26 15:55:20|||||||||2
1732636530000|2024-11-26 15:55:30|||||||||29
1732636540000|2024-11-26 15:55:40|||||||||32
1732636550000|2024-11-26 15:55:50|||||||||30
1732636560000|2024-11-26 15:56:00|||||||||33
1732636580000|2024-11-26 15:56:20|||||||||31
1732636590000|2024-11-26 15:56:30|||||||||32
1732636600000|2024-11-26 15:56:40|||||||||27
1732636610000|2024-11-26 15:56:50|||||||||27
1732636630000|2024-11-26 15:57:10|||||||||31
1732636640000|2024-11-26 15:57:20|||||||||29
1732636650000|2024-11-26 15:57:30|||||||||35
1732636660000|2024-11-26 15:57:40|||||||||33
1732636680000|2024-11-26 15:58:00|||||||||27
1732636690000|2024-11-26 15:58:10|||||||||29
1732636700000|2024-11-26 15:58:20|||||||||98
1732636710000|2024-11-26 15:58:30|||||||||30
1732636720000|2024-11-26 15:58:40|||||||||72
1732636730000|2024-11-26 15:58:50|||||||||41
1732636740000|2024-11-26 15:59:00|||||||||35
1732636750000|2024-11-26 15:59:10|||||||||32
1732636760000|2024-11-26 15:59:20|||||||||1
1732636770000|2024-11-26 15:59:30|||||||||29
1732636780000|2024-11-26 15:59:40|||||||||29
1732636790000|2024-11-26 15:59:50|||||||||33
1732636800000|2024-11-26 16:00:00|||||||||29
1732636810000|2024-11-26 16:00:10|||||||||7
1732636820000|2024-11-26 16:00:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|221
1732636830000|2024-11-26 16:00:30|17.07|16.99|17.04|16.96|17.07|16.99|17.04|16.96|105
1732636840000|2024-11-26 16:00:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|40
1732636850000|2024-11-26 16:00:50|||||||||33
1732636870000|2024-11-26 16:01:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|121
1732636880000|2024-11-26 16:01:20|17|16.92|17.02|16.94|17.02|16.94|17|16.92|45
1732636890000|2024-11-26 16:01:30|||||||||15
1732636900000|2024-11-26 16:01:40|17|16.92|17|16.92|17|16.92|16.99|16.91|65
1732636910000|2024-11-26 16:01:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1732636920000|2024-11-26 16:02:00|||||||||28
1732636930000|2024-11-26 16:02:10|||||||||30
1732636950000|2024-11-26 16:02:30|||||||||57
1732636960000|2024-11-26 16:02:40|17.02|16.94|17|16.92|17.02|16.94|16.99|16.91|219
1732636970000|2024-11-26 16:02:50|16.99|16.91|17|16.92|17|16.92|16.99|16.91|46
1732636980000|2024-11-26 16:03:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1732637020000|2024-11-26 16:03:40|||||||||1
1732637030000|2024-11-26 16:03:50|||||||||1
1732637040000|2024-11-26 16:04:00|||||||||3
1732637050000|2024-11-26 16:04:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|150
1732637080000|2024-11-26 16:04:40|||||||||1
1732637090000|2024-11-26 16:04:50|||||||||2
1732637100000|2024-11-26 16:05:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|16
1732637120000|2024-11-26 16:05:20|||||||||2
1732637150000|2024-11-26 16:05:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|1
1732637160000|2024-11-26 16:06:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|3
1732637170000|2024-11-26 16:06:10|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|83
1732637190000|2024-11-26 16:06:30|17.04|16.96|17.04|16.96|17.06|16.98|17.04|16.96|47
1732637200000|2024-11-26 16:06:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1732637210000|2024-11-26 16:06:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|23
1732637230000|2024-11-26 16:07:10|||||||||3
1732637240000|2024-11-26 16:07:20|||||||||2
1732637250000|2024-11-26 16:07:30|||||||||2
1732637260000|2024-11-26 16:07:40|||||||||1
1732637280000|2024-11-26 16:08:00|||||||||3
1732637290000|2024-11-26 16:08:10|||||||||1
1732637300000|2024-11-26 16:08:20|||||||||15
1732637310000|2024-11-26 16:08:30|||||||||8
1732637320000|2024-11-26 16:08:40|||||||||5
1732637330000|2024-11-26 16:08:50|||||||||12
1732637340000|2024-11-26 16:09:00|||||||||4
1732637350000|2024-11-26 16:09:10|||||||||3
1732637360000|2024-11-26 16:09:20|||||||||7
1732637370000|2024-11-26 16:09:30|||||||||3
1732637380000|2024-11-26 16:09:40|||||||||5
1732637390000|2024-11-26 16:09:50|||||||||4
1732637400000|2024-11-26 16:10:00|||||||||5
1732637410000|2024-11-26 16:10:10|||||||||11
1732637420000|2024-11-26 16:10:20|||||||||5
1732637430000|2024-11-26 16:10:30|||||||||6
1732637440000|2024-11-26 16:10:40|||||||||5
1732637450000|2024-11-26 16:10:50|||||||||2
1732637460000|2024-11-26 16:11:00|||||||||14
1732637470000|2024-11-26 16:11:10|||||||||1
1732637480000|2024-11-26 16:11:20|||||||||3
1732637490000|2024-11-26 16:11:30|||||||||4
1732637500000|2024-11-26 16:11:40|||||||||4
1732637510000|2024-11-26 16:11:50|||||||||2
1732637520000|2024-11-26 16:12:00|||||||||5
1732637530000|2024-11-26 16:12:10|17.07|16.99|17.09|17.01|17.11|17.03|17.07|16.99|107
1732637540000|2024-11-26 16:12:20|17.11|17.03|17.07|16.99|17.11|17.03|17.07|16.99|6
1732637550000|2024-11-26 16:12:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|12
1732637560000|2024-11-26 16:12:40|||||||||3
1732637570000|2024-11-26 16:12:50|||||||||2
1732637580000|2024-11-26 16:13:00|||||||||5
1732637590000|2024-11-26 16:13:10|||||||||1
1732637600000|2024-11-26 16:13:20|||||||||1
1732637610000|2024-11-26 16:13:30|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|664
1732637620000|2024-11-26 16:13:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|118
1732637630000|2024-11-26 16:13:50|||||||||3
1732637670000|2024-11-26 16:14:30|||||||||2
1732637680000|2024-11-26 16:14:40|||||||||1
1732637690000|2024-11-26 16:14:50|||||||||2
1732637700000|2024-11-26 16:15:00|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|1
1732637710000|2024-11-26 16:15:10|||||||||14
1732637750000|2024-11-26 16:15:50|||||||||1
1732637760000|2024-11-26 16:16:00|||||||||3
1732637770000|2024-11-26 16:16:10|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|1
1732637780000|2024-11-26 16:16:20|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1732637790000|2024-11-26 16:16:30|||||||||2
1732637800000|2024-11-26 16:16:40|17.12|17.04|17.12|17.04|17.12|17.04|17.11|17.03|0
1732637810000|2024-11-26 16:16:50|||||||||1
1732637820000|2024-11-26 16:17:00|17.14|17.06|17.16|17.08|17.16|17.08|17.12|17.04|47
1732637830000|2024-11-26 16:17:10|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|17
1732637850000|2024-11-26 16:17:30|||||||||1
1732637860000|2024-11-26 16:17:40|||||||||2
1732637870000|2024-11-26 16:17:50|||||||||1
1732637880000|2024-11-26 16:18:00|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|4
1732637890000|2024-11-26 16:18:10|||||||||3
1732637910000|2024-11-26 16:18:30|||||||||3
1732637930000|2024-11-26 16:18:50|||||||||1
1732637940000|2024-11-26 16:19:00|||||||||4
1732637950000|2024-11-26 16:19:10|||||||||9
1732637960000|2024-11-26 16:19:20|||||||||2
1732637970000|2024-11-26 16:19:30|||||||||2
1732637980000|2024-11-26 16:19:40|||||||||2
1732637990000|2024-11-26 16:19:50|||||||||3
1732638000000|2024-11-26 16:20:00|||||||||4
1732638010000|2024-11-26 16:20:10|||||||||3
1732638020000|2024-11-26 16:20:20|||||||||6
1732638030000|2024-11-26 16:20:30|||||||||3
1732638040000|2024-11-26 16:20:40|||||||||6
1732638060000|2024-11-26 16:21:00|||||||||6
1732638080000|2024-11-26 16:21:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|85
1732638090000|2024-11-26 16:21:30|||||||||5
1732638100000|2024-11-26 16:21:40|||||||||2
1732638110000|2024-11-26 16:21:50|||||||||2
1732638120000|2024-11-26 16:22:00|||||||||1
1732638140000|2024-11-26 16:22:20|||||||||5
1732638150000|2024-11-26 16:22:30|||||||||2
1732638160000|2024-11-26 16:22:40|||||||||1
1732638170000|2024-11-26 16:22:50|||||||||4
1732638180000|2024-11-26 16:23:00|||||||||8
1732638200000|2024-11-26 16:23:20|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|19
1732638220000|2024-11-26 16:23:40|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|8
1732638230000|2024-11-26 16:23:50|||||||||2
1732638250000|2024-11-26 16:24:10|||||||||1
1732638260000|2024-11-26 16:24:20|||||||||5
1732638270000|2024-11-26 16:24:30|||||||||1
1732638280000|2024-11-26 16:24:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|90
1732638300000|2024-11-26 16:25:00|||||||||3
1732638310000|2024-11-26 16:25:10|||||||||2
1732638320000|2024-11-26 16:25:20|||||||||3
1732638330000|2024-11-26 16:25:30|||||||||2
1732638340000|2024-11-26 16:25:40|||||||||4
1732638360000|2024-11-26 16:26:00|||||||||2
1732638370000|2024-11-26 16:26:10|||||||||2
1732638380000|2024-11-26 16:26:20|||||||||2
1732638390000|2024-11-26 16:26:30|||||||||5
1732638400000|2024-11-26 16:26:40|||||||||1
1732638410000|2024-11-26 16:26:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1732638420000|2024-11-26 16:27:00|||||||||6
1732638440000|2024-11-26 16:27:20|||||||||2
1732638450000|2024-11-26 16:27:30|||||||||3
1732638460000|2024-11-26 16:27:40|||||||||7
1732638470000|2024-11-26 16:27:50|||||||||4
1732638480000|2024-11-26 16:28:00|||||||||6
1732638490000|2024-11-26 16:28:10|||||||||7
1732638500000|2024-11-26 16:28:20|||||||||7
1732638510000|2024-11-26 16:28:30|||||||||46
1732638520000|2024-11-26 16:28:40|||||||||2
1732638530000|2024-11-26 16:28:50|||||||||27
1732638540000|2024-11-26 16:29:00|||||||||11
1732638550000|2024-11-26 16:29:10|||||||||17
1732638560000|2024-11-26 16:29:20|||||||||5
1732638570000|2024-11-26 16:29:30|||||||||28
1732638580000|2024-11-26 16:29:40|||||||||9
1732638590000|2024-11-26 16:29:50|||||||||29
1732638610000|2024-11-26 16:30:10|||||||||1
1732638630000|2024-11-26 16:30:30|||||||||1
1732638650000|2024-11-26 16:30:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|194
1732638680000|2024-11-26 16:31:20|||||||||1
1732638690000|2024-11-26 16:31:30|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|34
1732638730000|2024-11-26 16:32:10|||||||||2
1732638770000|2024-11-26 16:32:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|19
1732638790000|2024-11-26 16:33:10|||||||||2
1732638810000|2024-11-26 16:33:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|20
1732638840000|2024-11-26 16:34:00|||||||||1
1732638870000|2024-11-26 16:34:30|||||||||2
1732638940000|2024-11-26 16:35:40|||||||||2
1732639010000|2024-11-26 16:36:50|||||||||1
1732639030000|2024-11-26 16:37:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|4
1732639060000|2024-11-26 16:37:40|||||||||6
1732639070000|2024-11-26 16:37:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732639090000|2024-11-26 16:38:10|||||||||8
1732639110000|2024-11-26 16:38:30|||||||||96
1732639170000|2024-11-26 16:39:30|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|104
1732639210000|2024-11-26 16:40:10|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|1
1732639230000|2024-11-26 16:40:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|5
1732639280000|2024-11-26 16:41:20|||||||||1
1732639300000|2024-11-26 16:41:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|3
1732639330000|2024-11-26 16:42:10|||||||||2
1732639410000|2024-11-26 16:43:30|17.17|17.09|17.21|17.13|17.21|17.13|17.17|17.09|5
1732639530000|2024-11-26 16:45:30|||||||||1
1732639540000|2024-11-26 16:45:40|||||||||1
1732639590000|2024-11-26 16:46:30|||||||||2
1732639690000|2024-11-26 16:48:10|||||||||2
1732639790000|2024-11-26 16:49:50|||||||||2
1732639850000|2024-11-26 16:50:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|9
1732639870000|2024-11-26 16:51:10|||||||||1
1732639970000|2024-11-26 16:52:50|||||||||1
1732640050000|2024-11-26 16:54:10|||||||||2
1732640180000|2024-11-26 16:56:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|18
1732640210000|2024-11-26 16:56:50|||||||||1
1732640270000|2024-11-26 16:57:50|||||||||2
1732640280000|2024-11-26 16:58:00|||||||||1
1732640390000|2024-11-26 16:59:50|||||||||19
1732640490000|2024-11-26 17:01:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|9
1732640660000|2024-11-26 17:04:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|44
1732640690000|2024-11-26 17:04:50|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|588
1732640750000|2024-11-26 17:05:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|30
1732640820000|2024-11-26 17:07:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732640830000|2024-11-26 17:07:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|4
1732640880000|2024-11-26 17:08:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1732640910000|2024-11-26 17:08:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732640970000|2024-11-26 17:09:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732641010000|2024-11-26 17:10:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732641020000|2024-11-26 17:10:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1732641100000|2024-11-26 17:11:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732641170000|2024-11-26 17:12:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732641200000|2024-11-26 17:13:20|||||||||3
1732641220000|2024-11-26 17:13:40|||||||||3
1732641230000|2024-11-26 17:13:50|||||||||3
1732641310000|2024-11-26 17:15:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|29
1732641410000|2024-11-26 17:16:50|||||||||150
1732641450000|2024-11-26 17:17:30|||||||||1
1732641470000|2024-11-26 17:17:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732641610000|2024-11-26 17:20:10|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|12
1732641930000|2024-11-26 17:25:30|||||||||1
1732642140000|2024-11-26 17:29:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|18
1732642180000|2024-11-26 17:29:40|||||||||9
1732642530000|2024-11-26 17:35:30|||||||||13
1732642850000|2024-11-26 17:40:50|||||||||40
1732643030000|2024-11-26 17:43:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|210
1732643050000|2024-11-26 17:44:10|||||||||1
1732643190000|2024-11-26 17:46:30|||||||||2
1732643250000|2024-11-26 17:47:30|||||||||1
1732643510000|2024-11-26 17:51:50|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|60
1732643520000|2024-11-26 17:52:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|30
1732643800000|2024-11-26 17:56:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732643830000|2024-11-26 17:57:10|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|30
1732643860000|2024-11-26 17:57:40|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|7
1732643930000|2024-11-26 17:58:50|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|24
1732643940000|2024-11-26 17:59:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732643990000|2024-11-26 17:59:50|17.29|17.21|17.31|17.23|17.31|17.23|17.28|17.2|49
1732644040000|2024-11-26 18:00:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|6
1732644090000|2024-11-26 18:01:30|||||||||63
1732644160000|2024-11-26 18:02:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|22
1732644210000|2024-11-26 18:03:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1732644300000|2024-11-26 18:05:00|||||||||8
1732644740000|2024-11-26 18:12:20|17.36|17.28|17.36|17.28|17.36|17.28|17.35|17.27|12
1732644750000|2024-11-26 18:12:30|||||||||5
1732645300000|2024-11-26 18:21:40|||||||||26
1732645580000|2024-11-26 18:26:20|||||||||1
1732646450000|2024-11-26 18:40:50|||||||||9
1732647380000|2024-11-26 18:56:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|108
1732647420000|2024-11-26 18:57:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|107
1732647550000|2024-11-26 18:59:10|||||||||4
1732647750000|2024-11-26 19:02:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|3
1732647970000|2024-11-26 19:06:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|11
1732648710000|2024-11-26 19:18:30|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|29
1732649340000|2024-11-26 19:29:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|32
1732649970000|2024-11-26 19:39:30|||||||||57
1732650150000|2024-11-26 19:42:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|15
1732650810000|2024-11-26 19:53:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1732652610000|2024-11-26 20:23:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|119
1732653080000|2024-11-26 20:31:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|44
1732653430000|2024-11-26 20:37:10|||||||||4
1732653700000|2024-11-26 20:41:40|||||||||2
1732653810000|2024-11-26 20:43:30|||||||||1
1732653860000|2024-11-26 20:44:20|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|115
1732653930000|2024-11-26 20:45:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|61
1732653960000|2024-11-26 20:46:00|||||||||1
1732654080000|2024-11-26 20:48:00|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|18
1732654280000|2024-11-26 20:51:20|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|0
1732654460000|2024-11-26 20:54:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|101
1732654490000|2024-11-26 20:54:50|17.43|17.35|17.43|17.35|17.45|17.37|17.43|17.35|20
1732654500000|2024-11-26 20:55:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1732654560000|2024-11-26 20:56:00|||||||||2
1732654610000|2024-11-26 20:56:50|||||||||5
1732654640000|2024-11-26 20:57:20|17.45|17.37|17.45|17.37|17.45|17.37|17.44|17.36|5
1732654680000|2024-11-26 20:58:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1732654690000|2024-11-26 20:58:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|12
1732654740000|2024-11-26 20:59:00|||||||||27
1732654750000|2024-11-26 20:59:10|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1732654760000|2024-11-26 20:59:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1732654770000|2024-11-26 20:59:30|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1732654790000|2024-11-26 20:59:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|9
1732654800000|2024-11-26 21:00:00|17.51|17.21|17.51|17.21|17.51|17.21|17.51|17.21|0
1732666800000|2024-11-27 00:20:00|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1732666860000|2024-11-27 00:21:00|17.51|17.21|17.51|17.21|17.51|17.21|17.51|17.21|0
1732666900000|2024-11-27 00:21:40|17.53|17.23|17.53|17.23|17.53|17.23|17.53|17.23|0
1732667040000|2024-11-27 00:24:00|17.47|17.22|17.45|17.2|17.47|17.22|17.45|17.2|0
1732667060000|2024-11-27 00:24:20|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1732667100000|2024-11-27 00:25:00|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1732667130000|2024-11-27 00:25:30|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1732667150000|2024-11-27 00:25:50|17.5|17.2|17.49|17.19|17.5|17.2|17.49|17.19|0
1732667170000|2024-11-27 00:26:10|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1732667330000|2024-11-27 00:28:50|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1732667340000|2024-11-27 00:29:00|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1732667400000|2024-11-27 00:30:00|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1732667410000|2024-11-27 00:30:10|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1732668180000|2024-11-27 00:43:00|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1732668240000|2024-11-27 00:44:00|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1732668290000|2024-11-27 00:44:50|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1732668310000|2024-11-27 00:45:10|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1732668540000|2024-11-27 00:49:00|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1732668590000|2024-11-27 00:49:50|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1732668620000|2024-11-27 00:50:20|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1732668670000|2024-11-27 00:51:10|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1732668720000|2024-11-27 00:52:00|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1732668880000|2024-11-27 00:54:40|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1732668970000|2024-11-27 00:56:10|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1732669000000|2024-11-27 00:56:40|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1732669260000|2024-11-27 01:01:00|17.51|17.26|17.53|17.28|17.53|17.28|17.51|17.26|0
1732669270000|2024-11-27 01:01:10|17.46|17.38|17.53|17.28|17.53|17.4|17.46|17.25|0
1732669280000|2024-11-27 01:01:20|17.55|17.3|17.51|17.26|17.55|17.3|17.51|17.26|0
1732669290000|2024-11-27 01:01:30|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1732669330000|2024-11-27 01:02:10|17.57|17.32|17.52|17.27|17.57|17.32|17.52|17.27|0
1732669350000|2024-11-27 01:02:30|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1732669370000|2024-11-27 01:02:50|17.54|17.29|17.53|17.28|17.54|17.29|17.53|17.28|0
1732669390000|2024-11-27 01:03:10|17.55|17.3|17.55|17.3|17.55|17.3|17.55|17.3|0
1732669400000|2024-11-27 01:03:20|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1732669730000|2024-11-27 01:08:50||17.23||17.23||17.23||17.23|0
1732670170000|2024-11-27 01:16:10|17.54|17.24|17.54|17.24|17.54|17.24|17.54|17.24|0
1732670530000|2024-11-27 01:22:10|17.49||17.49||17.49||17.49||0
1732670640000|2024-11-27 01:24:00|17.54||17.54||17.54||17.54||0
1732670980000|2024-11-27 01:29:40|17.49||17.49||17.49||17.49||0
1732671430000|2024-11-27 01:37:10|17.54||17.54||17.54||17.54||0
1732671780000|2024-11-27 01:43:00|17.53|17.29|17.54|17.24|17.54|17.29|17.53|17.24|0
1732672740000|2024-11-27 01:59:00|17.5|17.25|17.5|17.25|17.5|17.25|17.5|17.25|0
1732672760000|2024-11-27 01:59:20|17.54|17.24|17.54|17.24|17.54|17.24|17.54|17.24|0
1732673350000|2024-11-27 02:09:10|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1732674340000|2024-11-27 02:25:40|17.51|17.26|17.51|17.26|17.51|17.26|17.51|17.26|0
1732674840000|2024-11-27 02:34:00|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1732675300000|2024-11-27 02:41:40|17.51|17.26|17.51|17.26|17.51|17.26|17.51|17.26|0
1732675520000|2024-11-27 02:45:20|||||||||1
1732681310000|2024-11-27 04:21:50|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|1
1732681320000|2024-11-27 04:22:00|17.46|17.38|17.5|17.25|17.5|17.38|17.46|17.24|1
1732681330000|2024-11-27 04:22:10|17.51|17.26|17.51|17.26|17.51|17.26|17.51|17.26|0
1732681870000|2024-11-27 04:31:10|17.56||17.56||17.56||17.56||0
1732682240000|2024-11-27 04:37:20|17.55|17.3|17.55|17.3|17.55|17.3|17.55|17.3|0
1732685310000|2024-11-27 05:28:30|17.53|17.28|17.43|17.35|17.55|17.35|17.43|17.28|1
1732685320000|2024-11-27 05:28:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1732685500000|2024-11-27 05:31:40|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1732685540000|2024-11-27 05:32:20|17.56|17.31|17.49|17.41|17.56|17.41|17.49|17.31|0
1732685550000|2024-11-27 05:32:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1732686960000|2024-11-27 05:56:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732686970000|2024-11-27 05:56:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732687020000|2024-11-27 05:57:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732687180000|2024-11-27 05:59:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732687210000|2024-11-27 06:00:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732687330000|2024-11-27 06:02:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732687570000|2024-11-27 06:06:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732687800000|2024-11-27 06:10:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732687810000|2024-11-27 06:10:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732687900000|2024-11-27 06:11:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|3
1732687930000|2024-11-27 06:12:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1732688980000|2024-11-27 06:29:40|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1732689430000|2024-11-27 06:37:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732689510000|2024-11-27 06:38:30|||||||||1
1732690490000|2024-11-27 06:54:50|||||||||1
1732690800000|2024-11-27 07:00:00|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|5
1732690810000|2024-11-27 07:00:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1732690820000|2024-11-27 07:00:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1732690860000|2024-11-27 07:01:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1732690890000|2024-11-27 07:01:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1732690910000|2024-11-27 07:01:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1732690940000|2024-11-27 07:02:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732691000000|2024-11-27 07:03:20|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|1
1732691180000|2024-11-27 07:06:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|1
1732691200000|2024-11-27 07:06:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|11
1732691340000|2024-11-27 07:09:00|17.54|17.46|17.51|17.43|17.54|17.46|17.51|17.43|1
1732691400000|2024-11-27 07:10:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1732691410000|2024-11-27 07:10:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732691490000|2024-11-27 07:11:30|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|1
1732691590000|2024-11-27 07:13:10|17.48|17.4|17.48|17.4|17.5|17.42|17.48|17.4|42
1732691600000|2024-11-27 07:13:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1732691940000|2024-11-27 07:19:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1732691950000|2024-11-27 07:19:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1732692010000|2024-11-27 07:20:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1732692030000|2024-11-27 07:20:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1732692040000|2024-11-27 07:20:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1732692090000|2024-11-27 07:21:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1732692100000|2024-11-27 07:21:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1732692120000|2024-11-27 07:22:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1732692130000|2024-11-27 07:22:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1732692140000|2024-11-27 07:22:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1732692150000|2024-11-27 07:22:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1732692190000|2024-11-27 07:23:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|25
1732692490000|2024-11-27 07:28:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732692530000|2024-11-27 07:28:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1732692580000|2024-11-27 07:29:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|3
1732692630000|2024-11-27 07:30:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|2
1732692640000|2024-11-27 07:30:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732692660000|2024-11-27 07:31:00|||||||||1
1732692690000|2024-11-27 07:31:30|||||||||1
1732692700000|2024-11-27 07:31:40|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|67
1732692710000|2024-11-27 07:31:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732692720000|2024-11-27 07:32:00|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|12
1732692730000|2024-11-27 07:32:10|||||||||1
1732692760000|2024-11-27 07:32:40|||||||||61
1732692780000|2024-11-27 07:33:00|||||||||1
1732692790000|2024-11-27 07:33:10|||||||||1
1732692840000|2024-11-27 07:34:00|||||||||1
1732692850000|2024-11-27 07:34:10|||||||||1
1732692890000|2024-11-27 07:34:50|||||||||1
1732692920000|2024-11-27 07:35:20|||||||||1
1732692960000|2024-11-27 07:36:00|||||||||1
1732692970000|2024-11-27 07:36:10|||||||||1
1732693000000|2024-11-27 07:36:40|||||||||1
1732693010000|2024-11-27 07:36:50|||||||||1
1732693030000|2024-11-27 07:37:10|||||||||1
1732693040000|2024-11-27 07:37:20|||||||||1
1732693070000|2024-11-27 07:37:50|||||||||1
1732693090000|2024-11-27 07:38:10|||||||||1
1732693110000|2024-11-27 07:38:30|||||||||1
1732693130000|2024-11-27 07:38:50|||||||||1
1732693140000|2024-11-27 07:39:00|||||||||1
1732693160000|2024-11-27 07:39:20|||||||||1
1732693180000|2024-11-27 07:39:40|||||||||1
1732693200000|2024-11-27 07:40:00|||||||||1
1732693220000|2024-11-27 07:40:20|||||||||1
1732693240000|2024-11-27 07:40:40|||||||||1
1732693270000|2024-11-27 07:41:10|||||||||1
1732693290000|2024-11-27 07:41:30|||||||||1
1732693300000|2024-11-27 07:41:40|||||||||1
1732693340000|2024-11-27 07:42:20|||||||||1
1732693350000|2024-11-27 07:42:30|||||||||1
1732693380000|2024-11-27 07:43:00|||||||||1
1732693400000|2024-11-27 07:43:20|||||||||1
1732693420000|2024-11-27 07:43:40|||||||||1
1732693450000|2024-11-27 07:44:10|||||||||1
1732693460000|2024-11-27 07:44:20|||||||||1
1732693480000|2024-11-27 07:44:40|||||||||1
1732693500000|2024-11-27 07:45:00|||||||||1
1732693520000|2024-11-27 07:45:20|||||||||1
1732693540000|2024-11-27 07:45:40|||||||||1
1732693560000|2024-11-27 07:46:00|||||||||1
1732693570000|2024-11-27 07:46:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1732693600000|2024-11-27 07:46:40|||||||||1
1732693630000|2024-11-27 07:47:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732693640000|2024-11-27 07:47:20|||||||||1
1732693680000|2024-11-27 07:48:00|||||||||1
1732693730000|2024-11-27 07:48:50|||||||||4
1732693770000|2024-11-27 07:49:30|||||||||1
1732693820000|2024-11-27 07:50:20|||||||||1
1732693880000|2024-11-27 07:51:20|17.33|17.25|17.33|17.25|17.33|17.25|17.32|17.24|1
1732693910000|2024-11-27 07:51:50|17.32|17.24|17.37|17.29|17.37|17.29|17.32|17.24|86
1732693920000|2024-11-27 07:52:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|21
1732694000000|2024-11-27 07:53:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|5
1732694010000|2024-11-27 07:53:30|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|0
1732694020000|2024-11-27 07:53:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1732694040000|2024-11-27 07:54:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|2
1732694050000|2024-11-27 07:54:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|8
1732694060000|2024-11-27 07:54:20|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1732694070000|2024-11-27 07:54:30|17.41|17.33|17.38|17.3|17.41|17.33|17.38|17.3|2
1732694080000|2024-11-27 07:54:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732694240000|2024-11-27 07:57:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|5
1732694250000|2024-11-27 07:57:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1732694310000|2024-11-27 07:58:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732694400000|2024-11-27 08:00:00|17.41|17.33|17.41|17.33|17.42|17.34|17.41|17.33|7
1732694410000|2024-11-27 08:00:10|17.42|17.34|17.42|17.34|17.43|17.35|17.42|17.34|54
1732694430000|2024-11-27 08:00:30|17.45|17.37|17.42|17.34|17.45|17.37|17.42|17.34|168
1732694440000|2024-11-27 08:00:40|||||||||2
1732694460000|2024-11-27 08:01:00|17.45|17.37|17.49|17.41|17.5|17.42|17.45|17.37|48
1732694470000|2024-11-27 08:01:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|16
1732694480000|2024-11-27 08:01:20|||||||||1
1732694510000|2024-11-27 08:01:50|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|1
1732694520000|2024-11-27 08:02:00|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|6
1732694530000|2024-11-27 08:02:10|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|8
1732694540000|2024-11-27 08:02:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1732694550000|2024-11-27 08:02:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1732694570000|2024-11-27 08:02:50|17.5|17.42|17.52|17.44|17.52|17.44|17.49|17.41|8
1732694580000|2024-11-27 08:03:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1732694590000|2024-11-27 08:03:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1732694600000|2024-11-27 08:03:20|17.5|17.42|17.5|17.42|17.52|17.44|17.5|17.42|4
1732694610000|2024-11-27 08:03:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|3
1732694620000|2024-11-27 08:03:40|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|1
1732694670000|2024-11-27 08:04:30|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|31
1732694680000|2024-11-27 08:04:40|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|77
1732694710000|2024-11-27 08:05:10|||||||||80
1732694770000|2024-11-27 08:06:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|62
1732694780000|2024-11-27 08:06:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1732694850000|2024-11-27 08:07:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|30
1732694860000|2024-11-27 08:07:40|||||||||20
1732694870000|2024-11-27 08:07:50|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|3
1732694880000|2024-11-27 08:08:00|17.45|17.37|17.49|17.41|17.49|17.41|17.45|17.37|2
1732694900000|2024-11-27 08:08:20|17.45|17.37|17.49|17.41|17.49|17.41|17.45|17.37|14
1732694910000|2024-11-27 08:08:30|17.47|17.39|17.47|17.39|17.49|17.41|17.47|17.39|17
1732694920000|2024-11-27 08:08:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1732694980000|2024-11-27 08:09:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1732694990000|2024-11-27 08:09:50|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|5
1732695010000|2024-11-27 08:10:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|88
1732695030000|2024-11-27 08:10:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|20
1732695040000|2024-11-27 08:10:40|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1732695050000|2024-11-27 08:10:50|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1732695060000|2024-11-27 08:11:00|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1732695100000|2024-11-27 08:11:40|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|2
1732695160000|2024-11-27 08:12:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1732695180000|2024-11-27 08:13:00|||||||||2
1732695190000|2024-11-27 08:13:10|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1732695210000|2024-11-27 08:13:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|4
1732695230000|2024-11-27 08:13:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|16
1732695250000|2024-11-27 08:14:10|||||||||2
1732695260000|2024-11-27 08:14:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1732695280000|2024-11-27 08:14:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|12
1732695310000|2024-11-27 08:15:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1732695320000|2024-11-27 08:15:20|||||||||2
1732695350000|2024-11-27 08:15:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|7
1732695360000|2024-11-27 08:16:00|17.57|17.49|17.55|17.47|17.59|17.51|17.55|17.47|11
1732695370000|2024-11-27 08:16:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1732695380000|2024-11-27 08:16:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1732695390000|2024-11-27 08:16:30|17.57|17.49|17.57|17.49|17.59|17.51|17.57|17.49|4
1732695400000|2024-11-27 08:16:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1732695420000|2024-11-27 08:17:00|||||||||5
1732695450000|2024-11-27 08:17:30|||||||||2
1732695510000|2024-11-27 08:18:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|1
1732695520000|2024-11-27 08:18:40|17.45|17.37|17.45|17.37|17.47|17.39|17.45|17.37|158
1732695540000|2024-11-27 08:19:00|17.48|17.4|17.47|17.39|17.49|17.41|17.47|17.39|8
1732695550000|2024-11-27 08:19:10|17.49|17.41|17.5|17.42|17.5|17.42|17.47|17.39|0
1732695560000|2024-11-27 08:19:20|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1732695580000|2024-11-27 08:19:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1732695590000|2024-11-27 08:19:50|17.54|17.46|17.5|17.42|17.54|17.46|17.5|17.42|20
1732695600000|2024-11-27 08:20:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|4
1732695620000|2024-11-27 08:20:20|||||||||1
1732695640000|2024-11-27 08:20:40|17.55|17.47|17.59|17.51|17.59|17.51|17.55|17.47|17
1732695650000|2024-11-27 08:20:50|||||||||50
1732695660000|2024-11-27 08:21:00|||||||||7
1732695670000|2024-11-27 08:21:10|||||||||2
1732695680000|2024-11-27 08:21:20|||||||||89
1732695690000|2024-11-27 08:21:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1732695700000|2024-11-27 08:21:40|17.61|17.53|17.62|17.54|17.62|17.54|17.59|17.51|135
1732695760000|2024-11-27 08:22:40|||||||||42
1732695770000|2024-11-27 08:22:50|||||||||37
1732695790000|2024-11-27 08:23:10|17.59|17.51|17.62|17.54|17.62|17.54|17.57|17.49|5
1732695800000|2024-11-27 08:23:20|17.58|17.5|17.62|17.54|17.62|17.54|17.57|17.49|10
1732695810000|2024-11-27 08:23:30|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|1
1732695820000|2024-11-27 08:23:40|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1732695830000|2024-11-27 08:23:50|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1732695840000|2024-11-27 08:24:00|17.59|17.51|17.59|17.51|17.62|17.54|17.59|17.51|8
1732695850000|2024-11-27 08:24:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|13
1732695870000|2024-11-27 08:24:30|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|3
1732695900000|2024-11-27 08:25:00|17.58|17.5|17.62|17.54|17.62|17.54|17.57|17.49|8
1732695980000|2024-11-27 08:26:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|5
1732696030000|2024-11-27 08:27:10|||||||||2
1732696140000|2024-11-27 08:29:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|13
1732696200000|2024-11-27 08:30:00|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|63
1732696280000|2024-11-27 08:31:20|||||||||5
1732696320000|2024-11-27 08:32:00|||||||||2
1732696410000|2024-11-27 08:33:30|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|16
1732696430000|2024-11-27 08:33:50|17.62|17.54|17.57|17.49|17.62|17.54|17.57|17.49|16
1732696450000|2024-11-27 08:34:10|17.58|17.5|17.58|17.5|17.62|17.54|17.57|17.49|32
1732696460000|2024-11-27 08:34:20|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|11
1732696490000|2024-11-27 08:34:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1732696550000|2024-11-27 08:35:50|||||||||2
1732696590000|2024-11-27 08:36:30|||||||||36
1732696610000|2024-11-27 08:36:50|||||||||36
1732696630000|2024-11-27 08:37:10|||||||||2
1732696650000|2024-11-27 08:37:30|||||||||55
1732696700000|2024-11-27 08:38:20|||||||||2
1732696710000|2024-11-27 08:38:30|||||||||5
1732696750000|2024-11-27 08:39:10|||||||||1
1732696780000|2024-11-27 08:39:40|||||||||5
1732696800000|2024-11-27 08:40:00|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|23
1732696840000|2024-11-27 08:40:40|||||||||1
1732696920000|2024-11-27 08:42:00|||||||||1
1732696970000|2024-11-27 08:42:50|||||||||1
1732697020000|2024-11-27 08:43:40|||||||||2
1732697070000|2024-11-27 08:44:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|113
1732697140000|2024-11-27 08:45:40|||||||||2
1732697150000|2024-11-27 08:45:50|||||||||5
1732697180000|2024-11-27 08:46:20|||||||||2
1732697240000|2024-11-27 08:47:20|||||||||3
1732697270000|2024-11-27 08:47:50|||||||||1
1732697300000|2024-11-27 08:48:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|26
1732697320000|2024-11-27 08:48:40|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|15
1732697330000|2024-11-27 08:48:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|2
1732697340000|2024-11-27 08:49:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|5
1732697350000|2024-11-27 08:49:10|||||||||1
1732697410000|2024-11-27 08:50:10|||||||||2
1732697420000|2024-11-27 08:50:20|||||||||20
1732697440000|2024-11-27 08:50:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|194
1732697520000|2024-11-27 08:52:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1732697530000|2024-11-27 08:52:10|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1732697540000|2024-11-27 08:52:20|||||||||175
1732697570000|2024-11-27 08:52:50|||||||||92
1732697580000|2024-11-27 08:53:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|14
1732697590000|2024-11-27 08:53:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|6
1732697650000|2024-11-27 08:54:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1732697680000|2024-11-27 08:54:40|||||||||2
1732697720000|2024-11-27 08:55:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1732697730000|2024-11-27 08:55:30|||||||||5
1732697750000|2024-11-27 08:55:50|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1732697780000|2024-11-27 08:56:20|||||||||1
1732697810000|2024-11-27 08:56:50|||||||||5
1732697830000|2024-11-27 08:57:10|||||||||2
1732697850000|2024-11-27 08:57:30|17.57|17.49|17.57|17.49|17.61|17.53|17.57|17.49|250
1732697870000|2024-11-27 08:57:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|42
1732698000000|2024-11-27 09:00:00|||||||||2
1732698020000|2024-11-27 09:00:20|||||||||5
1732698100000|2024-11-27 09:01:40|||||||||1
1732698110000|2024-11-27 09:01:50|||||||||2
1732698140000|2024-11-27 09:02:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|106
1732698200000|2024-11-27 09:03:20|||||||||2
1732698230000|2024-11-27 09:03:50|||||||||7
1732698240000|2024-11-27 09:04:00|||||||||1
1732698250000|2024-11-27 09:04:10|||||||||1
1732698270000|2024-11-27 09:04:30|||||||||2
1732698300000|2024-11-27 09:05:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1732698320000|2024-11-27 09:05:20|||||||||50
1732698330000|2024-11-27 09:05:30|||||||||2
1732698340000|2024-11-27 09:05:40|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1732698350000|2024-11-27 09:05:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1732698390000|2024-11-27 09:06:30|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1732698430000|2024-11-27 09:07:10|||||||||2
1732698500000|2024-11-27 09:08:20|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|8
1732698540000|2024-11-27 09:09:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1732698550000|2024-11-27 09:09:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|2
1732698590000|2024-11-27 09:09:50|||||||||3
1732698630000|2024-11-27 09:10:30|||||||||2
1732698660000|2024-11-27 09:11:00|||||||||1
1732698670000|2024-11-27 09:11:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1732698680000|2024-11-27 09:11:20|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1732698690000|2024-11-27 09:11:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1732698700000|2024-11-27 09:11:40|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1732698710000|2024-11-27 09:11:50|||||||||2
1732698770000|2024-11-27 09:12:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|276
1732698830000|2024-11-27 09:13:50|||||||||2
1732698840000|2024-11-27 09:14:00|||||||||8
1732698850000|2024-11-27 09:14:10|||||||||1
1732698900000|2024-11-27 09:15:00|||||||||2
1732698910000|2024-11-27 09:15:10|||||||||252
1732698970000|2024-11-27 09:16:10|||||||||1
1732699000000|2024-11-27 09:16:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|21
1732699010000|2024-11-27 09:16:50|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1732699040000|2024-11-27 09:17:20|||||||||2
1732699050000|2024-11-27 09:17:30|17.48|17.4|17.52|17.44|17.52|17.44|17.48|17.4|8
1732699140000|2024-11-27 09:19:00|||||||||1
1732699150000|2024-11-27 09:19:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732699170000|2024-11-27 09:19:30|||||||||1
1732699200000|2024-11-27 09:20:00|||||||||8
1732699220000|2024-11-27 09:20:20|||||||||2
1732699230000|2024-11-27 09:20:30|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|31
1732699260000|2024-11-27 09:21:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1732699280000|2024-11-27 09:21:20|||||||||1
1732699310000|2024-11-27 09:21:50|||||||||2
1732699320000|2024-11-27 09:22:00|||||||||1
1732699340000|2024-11-27 09:22:20|||||||||625
1732699350000|2024-11-27 09:22:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1732699360000|2024-11-27 09:22:40|||||||||1
1732699380000|2024-11-27 09:23:00|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|0
1732699390000|2024-11-27 09:23:10|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|1
1732699410000|2024-11-27 09:23:30|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|2
1732699480000|2024-11-27 09:24:40|||||||||26
1732699530000|2024-11-27 09:25:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1732699540000|2024-11-27 09:25:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1732699550000|2024-11-27 09:25:50|||||||||8
1732699560000|2024-11-27 09:26:00|||||||||1
1732699570000|2024-11-27 09:26:10|||||||||2
1732699610000|2024-11-27 09:26:50|||||||||5
1732699630000|2024-11-27 09:27:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|110
1732699710000|2024-11-27 09:28:30|||||||||1
1732699720000|2024-11-27 09:28:40|||||||||2
1732699740000|2024-11-27 09:29:00|||||||||4
1732699800000|2024-11-27 09:30:00|||||||||1
1732699810000|2024-11-27 09:30:10|||||||||3
1732699830000|2024-11-27 09:30:30|||||||||2
1732699860000|2024-11-27 09:31:00|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|121
1732699890000|2024-11-27 09:31:30|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|140
1732699900000|2024-11-27 09:31:40|||||||||2
1732699970000|2024-11-27 09:32:50|||||||||3
1732699980000|2024-11-27 09:33:00|||||||||7
1732700000000|2024-11-27 09:33:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|97
1732700010000|2024-11-27 09:33:30|||||||||1
1732700020000|2024-11-27 09:33:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|9
1732700040000|2024-11-27 09:34:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|9
1732700090000|2024-11-27 09:34:50|||||||||1
1732700110000|2024-11-27 09:35:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|17
1732700130000|2024-11-27 09:35:30|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|19
1732700140000|2024-11-27 09:35:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1732700150000|2024-11-27 09:35:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|164
1732700170000|2024-11-27 09:36:10|||||||||5
1732700190000|2024-11-27 09:36:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|134
1732700230000|2024-11-27 09:37:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1732700240000|2024-11-27 09:37:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|27
1732700280000|2024-11-27 09:38:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|125
1732700330000|2024-11-27 09:38:50|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1732700350000|2024-11-27 09:39:10|||||||||15
1732700380000|2024-11-27 09:39:40|||||||||2
1732700400000|2024-11-27 09:40:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|75
1732700410000|2024-11-27 09:40:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|35
1732700440000|2024-11-27 09:40:40|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|18
1732700450000|2024-11-27 09:40:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1732700580000|2024-11-27 09:43:00|||||||||4
1732700610000|2024-11-27 09:43:30|||||||||5
1732700640000|2024-11-27 09:44:00|||||||||17
1732700670000|2024-11-27 09:44:30|||||||||2
1732700680000|2024-11-27 09:44:40|||||||||1
1732700720000|2024-11-27 09:45:20|||||||||5
1732700760000|2024-11-27 09:46:00|||||||||2
1732700800000|2024-11-27 09:46:40|||||||||1
1732700830000|2024-11-27 09:47:10|||||||||6
1732700860000|2024-11-27 09:47:40|||||||||2
1732700870000|2024-11-27 09:47:50|||||||||2
1732700940000|2024-11-27 09:49:00|||||||||1
1732701000000|2024-11-27 09:50:00|||||||||2
1732701050000|2024-11-27 09:50:50|||||||||5
1732701060000|2024-11-27 09:51:00|||||||||1
1732701120000|2024-11-27 09:52:00|||||||||2
1732701150000|2024-11-27 09:52:30|||||||||100
1732701210000|2024-11-27 09:53:30|||||||||1
1732701270000|2024-11-27 09:54:30|||||||||2
1732701290000|2024-11-27 09:54:50|||||||||3
1732701370000|2024-11-27 09:56:10|||||||||2
1732701380000|2024-11-27 09:56:20|||||||||2
1732701390000|2024-11-27 09:56:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|128
1732701410000|2024-11-27 09:56:50|||||||||5
1732701450000|2024-11-27 09:57:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|26
1732701470000|2024-11-27 09:57:50|||||||||2
1732701570000|2024-11-27 09:59:30|||||||||1
1732701710000|2024-11-27 10:01:50|||||||||3
1732701730000|2024-11-27 10:02:10|||||||||1
1732701790000|2024-11-27 10:03:10|||||||||1
1732701850000|2024-11-27 10:04:10|||||||||1
1732701890000|2024-11-27 10:04:50|||||||||1
1732701900000|2024-11-27 10:05:00|||||||||2
1732702010000|2024-11-27 10:06:50|||||||||2
1732702090000|2024-11-27 10:08:10|||||||||1
1732702130000|2024-11-27 10:08:50|||||||||3
1732702140000|2024-11-27 10:09:00|||||||||8
1732702150000|2024-11-27 10:09:10|||||||||1
1732702190000|2024-11-27 10:09:50|||||||||1
1732702240000|2024-11-27 10:10:40|||||||||2
1732702260000|2024-11-27 10:11:00|||||||||2
1732702280000|2024-11-27 10:11:20|||||||||2
1732702300000|2024-11-27 10:11:40|||||||||2
1732702320000|2024-11-27 10:12:00|||||||||2
1732702400000|2024-11-27 10:13:20|||||||||1
1732702430000|2024-11-27 10:13:50|||||||||5
1732702470000|2024-11-27 10:14:30|||||||||1
1732702490000|2024-11-27 10:14:50|17.66|17.58|17.7|17.62|17.7|17.62|17.66|17.58|140
1732702500000|2024-11-27 10:15:00|||||||||8
1732702550000|2024-11-27 10:15:50|17.66|17.58|17.7|17.62|17.7|17.62|17.66|17.58|93
1732702570000|2024-11-27 10:16:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|163
1732702600000|2024-11-27 10:16:40|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|226
1732702610000|2024-11-27 10:16:50|||||||||2
1732702630000|2024-11-27 10:17:10|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|80
1732702680000|2024-11-27 10:18:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1732702690000|2024-11-27 10:18:10|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1732702710000|2024-11-27 10:18:30|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1732702720000|2024-11-27 10:18:40|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|0
1732702760000|2024-11-27 10:19:20|||||||||8
1732702790000|2024-11-27 10:19:50|||||||||2
1732702810000|2024-11-27 10:20:10|||||||||2
1732702820000|2024-11-27 10:20:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|76
1732702830000|2024-11-27 10:20:30|||||||||34
1732702880000|2024-11-27 10:21:20|||||||||1
1732702940000|2024-11-27 10:22:20|||||||||2
1732702980000|2024-11-27 10:23:00|||||||||30
1732703070000|2024-11-27 10:24:30|||||||||2
1732703150000|2024-11-27 10:25:50|||||||||8
1732703200000|2024-11-27 10:26:40|||||||||1
1732703250000|2024-11-27 10:27:30|||||||||2
1732703290000|2024-11-27 10:28:10|||||||||2
1732703330000|2024-11-27 10:28:50|||||||||3
1732703350000|2024-11-27 10:29:10|||||||||2
1732703400000|2024-11-27 10:30:00|||||||||2
1732703410000|2024-11-27 10:30:10|||||||||5
1732703430000|2024-11-27 10:30:30|||||||||2
1732703630000|2024-11-27 10:33:50|||||||||3
1732703640000|2024-11-27 10:34:00|||||||||1
1732703660000|2024-11-27 10:34:20|||||||||2
1732703750000|2024-11-27 10:35:50|||||||||3
1732703810000|2024-11-27 10:36:50|||||||||2
1732703870000|2024-11-27 10:37:50|||||||||3
1732703880000|2024-11-27 10:38:00|||||||||114
1732703970000|2024-11-27 10:39:30|||||||||1
1732704030000|2024-11-27 10:40:30|||||||||1
1732704080000|2024-11-27 10:41:20|||||||||2
1732704110000|2024-11-27 10:41:50|||||||||2
1732704230000|2024-11-27 10:43:50|||||||||4
1732704310000|2024-11-27 10:45:10|||||||||1
1732704370000|2024-11-27 10:46:10|||||||||1
1732704390000|2024-11-27 10:46:30|||||||||14
1732704400000|2024-11-27 10:46:40|||||||||7
1732704430000|2024-11-27 10:47:10|||||||||50
1732704480000|2024-11-27 10:48:00|||||||||1
1732704510000|2024-11-27 10:48:30|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1732704520000|2024-11-27 10:48:40|||||||||4
1732704530000|2024-11-27 10:48:50|||||||||1
1732704540000|2024-11-27 10:49:00|||||||||2
1732704590000|2024-11-27 10:49:50|||||||||3
1732704600000|2024-11-27 10:50:00|||||||||40
1732704640000|2024-11-27 10:50:40|||||||||2
1732704700000|2024-11-27 10:51:40|||||||||11
1732704710000|2024-11-27 10:51:50|||||||||6
1732704720000|2024-11-27 10:52:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1732704760000|2024-11-27 10:52:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1732704770000|2024-11-27 10:52:50|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|67
1732704860000|2024-11-27 10:54:20|||||||||2
1732704890000|2024-11-27 10:54:50|||||||||3
1732704910000|2024-11-27 10:55:10|17.62|17.54|17.61|17.53|17.63|17.55|17.61|17.53|8
1732704920000|2024-11-27 10:55:20|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1732704930000|2024-11-27 10:55:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|15
1732704990000|2024-11-27 10:56:30|||||||||6
1732705050000|2024-11-27 10:57:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|69
1732705080000|2024-11-27 10:58:00|||||||||1
1732705090000|2024-11-27 10:58:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1732705100000|2024-11-27 10:58:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1732705130000|2024-11-27 10:58:50|||||||||1
1732705200000|2024-11-27 11:00:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|45
1732705220000|2024-11-27 11:00:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1732705310000|2024-11-27 11:01:50|||||||||2
1732705390000|2024-11-27 11:03:10|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|36
1732705410000|2024-11-27 11:03:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1732705430000|2024-11-27 11:03:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|13
1732705470000|2024-11-27 11:04:30|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|4
1732705490000|2024-11-27 11:04:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1732705500000|2024-11-27 11:05:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1732705520000|2024-11-27 11:05:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|10
1732705530000|2024-11-27 11:05:30|||||||||3
1732705540000|2024-11-27 11:05:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1732705550000|2024-11-27 11:05:50|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|0
1732705610000|2024-11-27 11:06:50|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|23
1732705620000|2024-11-27 11:07:00|||||||||9
1732705650000|2024-11-27 11:07:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|10
1732705660000|2024-11-27 11:07:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1732705700000|2024-11-27 11:08:20|||||||||1
1732705740000|2024-11-27 11:09:00|||||||||3
1732705750000|2024-11-27 11:09:10|||||||||1
1732705820000|2024-11-27 11:10:20|||||||||5
1732705870000|2024-11-27 11:11:10|||||||||2
1732705970000|2024-11-27 11:12:50|||||||||3
1732706020000|2024-11-27 11:13:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|3
1732706030000|2024-11-27 11:13:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1732706060000|2024-11-27 11:14:20|||||||||1
1732706090000|2024-11-27 11:14:50|||||||||1
1732706100000|2024-11-27 11:15:00|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|28
1732706110000|2024-11-27 11:15:10|||||||||17
1732706150000|2024-11-27 11:15:50|||||||||1
1732706200000|2024-11-27 11:16:40|||||||||8
1732706220000|2024-11-27 11:17:00|||||||||1
1732706350000|2024-11-27 11:19:10|||||||||2
1732706480000|2024-11-27 11:21:20|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|33
1732706500000|2024-11-27 11:21:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1732706510000|2024-11-27 11:21:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1732706520000|2024-11-27 11:22:00|||||||||371
1732706530000|2024-11-27 11:22:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|25
1732706580000|2024-11-27 11:23:00|17.71|17.63|17.71|17.63|17.71|17.63|17.7|17.62|0
1732706600000|2024-11-27 11:23:20|||||||||8
1732706620000|2024-11-27 11:23:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1732706630000|2024-11-27 11:23:50|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1732706700000|2024-11-27 11:25:00|||||||||21
1732706730000|2024-11-27 11:25:30|||||||||2
1732706820000|2024-11-27 11:27:00|||||||||1
1732706860000|2024-11-27 11:27:40|||||||||2
1732706870000|2024-11-27 11:27:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|6
1732706880000|2024-11-27 11:28:00|17.71|17.63|17.75|17.67|17.75|17.67|17.71|17.63|2
1732706890000|2024-11-27 11:28:10|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1732706900000|2024-11-27 11:28:20|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1732706920000|2024-11-27 11:28:40|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|9
1732706940000|2024-11-27 11:29:00|||||||||4
1732706980000|2024-11-27 11:29:40|||||||||16
1732707000000|2024-11-27 11:30:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1732707010000|2024-11-27 11:30:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732707060000|2024-11-27 11:31:00|||||||||1
1732707100000|2024-11-27 11:31:40|||||||||3
1732707160000|2024-11-27 11:32:40|||||||||7
1732707300000|2024-11-27 11:35:00|||||||||2
1732707360000|2024-11-27 11:36:00|||||||||1
1732707470000|2024-11-27 11:37:50|||||||||2
1732707480000|2024-11-27 11:38:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1732707530000|2024-11-27 11:38:50|||||||||1
1732707650000|2024-11-27 11:40:50|||||||||1
1732707680000|2024-11-27 11:41:20|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1732707720000|2024-11-27 11:42:00|||||||||2
1732707760000|2024-11-27 11:42:40|||||||||2
1732707770000|2024-11-27 11:42:50|||||||||29
1732707900000|2024-11-27 11:45:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1732707910000|2024-11-27 11:45:10|17.71|17.63|17.71|17.63|17.71|17.63|17.7|17.62|0
1732707940000|2024-11-27 11:45:40|||||||||1
1732708040000|2024-11-27 11:47:20|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|103
1732708050000|2024-11-27 11:47:30|||||||||1
1732708120000|2024-11-27 11:48:40|||||||||5
1732708190000|2024-11-27 11:49:50|||||||||2
1732708230000|2024-11-27 11:50:30|||||||||9
1732708260000|2024-11-27 11:51:00|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|12
1732708270000|2024-11-27 11:51:10|||||||||6
1732708280000|2024-11-27 11:51:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1732708330000|2024-11-27 11:52:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1732708350000|2024-11-27 11:52:30|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|26
1732708380000|2024-11-27 11:53:00|||||||||1
1732708440000|2024-11-27 11:54:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1732708650000|2024-11-27 11:57:30|||||||||1
1732708660000|2024-11-27 11:57:40|||||||||2
1732708670000|2024-11-27 11:57:50|||||||||2
1732708730000|2024-11-27 11:58:50|||||||||2
1732708750000|2024-11-27 11:59:10|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|10
1732708820000|2024-11-27 12:00:20|||||||||8
1732708890000|2024-11-27 12:01:30|||||||||1
1732708960000|2024-11-27 12:02:40|||||||||2
1732709110000|2024-11-27 12:05:10|||||||||1
1732709210000|2024-11-27 12:06:50|||||||||1
1732709290000|2024-11-27 12:08:10|||||||||21
1732709330000|2024-11-27 12:08:50|||||||||1
1732709360000|2024-11-27 12:09:20|||||||||2
1732709390000|2024-11-27 12:09:50|||||||||3
1732709630000|2024-11-27 12:13:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1732709640000|2024-11-27 12:14:00|||||||||2
1732709690000|2024-11-27 12:14:50|||||||||4
1732709740000|2024-11-27 12:15:40|||||||||4
1732709770000|2024-11-27 12:16:10|||||||||1
1732709790000|2024-11-27 12:16:30|||||||||3
1732709830000|2024-11-27 12:17:10|||||||||1
1732709880000|2024-11-27 12:18:00|||||||||1
1732709890000|2024-11-27 12:18:10|||||||||1
1732709900000|2024-11-27 12:18:20|||||||||1
1732709920000|2024-11-27 12:18:40|||||||||41
1732709930000|2024-11-27 12:18:50|||||||||3
1732709970000|2024-11-27 12:19:30|||||||||1
1732710000000|2024-11-27 12:20:00|||||||||1
1732710010000|2024-11-27 12:20:10|||||||||1
1732710040000|2024-11-27 12:20:40|||||||||1
1732710060000|2024-11-27 12:21:00|||||||||1
1732710080000|2024-11-27 12:21:20|||||||||1
1732710100000|2024-11-27 12:21:40|||||||||2
1732710110000|2024-11-27 12:21:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|53
1732710150000|2024-11-27 12:22:30|||||||||1
1732710180000|2024-11-27 12:23:00|||||||||1
1732710190000|2024-11-27 12:23:10|||||||||1
1732710240000|2024-11-27 12:24:00|||||||||1
1732710270000|2024-11-27 12:24:30|||||||||1
1732710280000|2024-11-27 12:24:40|||||||||1
1732710300000|2024-11-27 12:25:00|||||||||4
1732710320000|2024-11-27 12:25:20|||||||||1
1732710330000|2024-11-27 12:25:30|||||||||1
1732710360000|2024-11-27 12:26:00|||||||||1
1732710370000|2024-11-27 12:26:10|||||||||3
1732710390000|2024-11-27 12:26:30|||||||||1
1732710410000|2024-11-27 12:26:50|||||||||3
1732710420000|2024-11-27 12:27:00|||||||||2
1732710450000|2024-11-27 12:27:30|||||||||1
1732710460000|2024-11-27 12:27:40|||||||||2
1732710500000|2024-11-27 12:28:20|||||||||3
1732710510000|2024-11-27 12:28:30|||||||||1
1732710550000|2024-11-27 12:29:10|||||||||1
1732710600000|2024-11-27 12:30:00|||||||||2
1732710610000|2024-11-27 12:30:10|||||||||1
1732710640000|2024-11-27 12:30:40|||||||||1
1732710670000|2024-11-27 12:31:10|||||||||2
1732710690000|2024-11-27 12:31:30|||||||||1
1732710700000|2024-11-27 12:31:40|||||||||1
1732710730000|2024-11-27 12:32:10|||||||||1
1732710750000|2024-11-27 12:32:30|||||||||1
1732710780000|2024-11-27 12:33:00|||||||||3
1732710820000|2024-11-27 12:33:40|||||||||2
1732710860000|2024-11-27 12:34:20|||||||||2
1732710870000|2024-11-27 12:34:30|||||||||1
1732710890000|2024-11-27 12:34:50|||||||||3
1732710900000|2024-11-27 12:35:00|||||||||2
1732710910000|2024-11-27 12:35:10|||||||||1
1732710920000|2024-11-27 12:35:20|||||||||5
1732710930000|2024-11-27 12:35:30|||||||||12
1732710940000|2024-11-27 12:35:40|||||||||8
1732710950000|2024-11-27 12:35:50|||||||||15
1732710960000|2024-11-27 12:36:00|||||||||13
1732710970000|2024-11-27 12:36:10|||||||||8
1732710980000|2024-11-27 12:36:20|||||||||9
1732710990000|2024-11-27 12:36:30|||||||||5
1732711000000|2024-11-27 12:36:40|||||||||11
1732711010000|2024-11-27 12:36:50|||||||||9
1732711020000|2024-11-27 12:37:00|||||||||3
1732711030000|2024-11-27 12:37:10|||||||||4
1732711040000|2024-11-27 12:37:20|||||||||5
1732711050000|2024-11-27 12:37:30|||||||||4
1732711060000|2024-11-27 12:37:40|||||||||5
1732711070000|2024-11-27 12:37:50|||||||||4
1732711080000|2024-11-27 12:38:00|||||||||2
1732711090000|2024-11-27 12:38:10|||||||||6
1732711100000|2024-11-27 12:38:20|||||||||3
1732711110000|2024-11-27 12:38:30|||||||||3
1732711120000|2024-11-27 12:38:40|||||||||7
1732711130000|2024-11-27 12:38:50|||||||||3
1732711140000|2024-11-27 12:39:00|||||||||3
1732711150000|2024-11-27 12:39:10|||||||||3
1732711160000|2024-11-27 12:39:20|||||||||5
1732711170000|2024-11-27 12:39:30|||||||||1
1732711180000|2024-11-27 12:39:40|||||||||26
1732711190000|2024-11-27 12:39:50|||||||||3
1732711200000|2024-11-27 12:40:00|||||||||3
1732711210000|2024-11-27 12:40:10|||||||||6
1732711220000|2024-11-27 12:40:20|||||||||5
1732711230000|2024-11-27 12:40:30|||||||||5
1732711240000|2024-11-27 12:40:40|||||||||3
1732711250000|2024-11-27 12:40:50|||||||||8
1732711260000|2024-11-27 12:41:00|||||||||8
1732711270000|2024-11-27 12:41:10|||||||||5
1732711280000|2024-11-27 12:41:20|||||||||6
1732711290000|2024-11-27 12:41:30|||||||||4
1732711300000|2024-11-27 12:41:40|||||||||3
1732711310000|2024-11-27 12:41:50|||||||||1
1732711320000|2024-11-27 12:42:00|||||||||3
1732711330000|2024-11-27 12:42:10|||||||||2
1732711340000|2024-11-27 12:42:20|||||||||3
1732711350000|2024-11-27 12:42:30|||||||||1
1732711360000|2024-11-27 12:42:40|||||||||3
1732711370000|2024-11-27 12:42:50|||||||||4
1732711380000|2024-11-27 12:43:00|||||||||1
1732711390000|2024-11-27 12:43:10|||||||||1
1732711400000|2024-11-27 12:43:20|||||||||2
1732711410000|2024-11-27 12:43:30|||||||||1
1732711420000|2024-11-27 12:43:40|||||||||2
1732711430000|2024-11-27 12:43:50|||||||||3
1732711450000|2024-11-27 12:44:10|||||||||2
1732711490000|2024-11-27 12:44:50|||||||||2
1732711520000|2024-11-27 12:45:20|||||||||3
1732711530000|2024-11-27 12:45:30|||||||||1
1732711570000|2024-11-27 12:46:10|||||||||1
1732711580000|2024-11-27 12:46:20|||||||||3
1732711630000|2024-11-27 12:47:10|||||||||2
1732711650000|2024-11-27 12:47:30|||||||||1
1732711790000|2024-11-27 12:49:50|||||||||1
1732711890000|2024-11-27 12:51:30|||||||||2
1732712070000|2024-11-27 12:54:30|||||||||1
1732712090000|2024-11-27 12:54:50|||||||||2
1732712110000|2024-11-27 12:55:10|||||||||2
1732712130000|2024-11-27 12:55:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|17
1732712150000|2024-11-27 12:55:50|||||||||1
1732712190000|2024-11-27 12:56:30|||||||||2
1732712220000|2024-11-27 12:57:00|||||||||1
1732712270000|2024-11-27 12:57:50|||||||||3
1732712280000|2024-11-27 12:58:00|||||||||14
1732712390000|2024-11-27 12:59:50|||||||||1
1732712460000|2024-11-27 13:01:00|||||||||2
1732712630000|2024-11-27 13:03:50|||||||||2
1732712650000|2024-11-27 13:04:10|||||||||2
1732712800000|2024-11-27 13:06:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1732712830000|2024-11-27 13:07:10|||||||||1
1732712850000|2024-11-27 13:07:30|||||||||2
1732712910000|2024-11-27 13:08:30|||||||||2
1732712920000|2024-11-27 13:08:40|||||||||3
1732712930000|2024-11-27 13:08:50|||||||||6
1732713030000|2024-11-27 13:10:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1732713040000|2024-11-27 13:10:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1732713160000|2024-11-27 13:12:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1732713200000|2024-11-27 13:13:20|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1732713210000|2024-11-27 13:13:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1732713250000|2024-11-27 13:14:10|||||||||2
1732713290000|2024-11-27 13:14:50|||||||||2
1732713370000|2024-11-27 13:16:10|||||||||1
1732713420000|2024-11-27 13:17:00|||||||||1
1732713450000|2024-11-27 13:17:30|||||||||2
1732713470000|2024-11-27 13:17:50|||||||||9
1732713520000|2024-11-27 13:18:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1732713560000|2024-11-27 13:19:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1732713580000|2024-11-27 13:19:40|||||||||1
1732713630000|2024-11-27 13:20:30|||||||||1
1732713650000|2024-11-27 13:20:50|||||||||2
1732713670000|2024-11-27 13:21:10|||||||||2
1732713680000|2024-11-27 13:21:20|||||||||1
1732713720000|2024-11-27 13:22:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|16
1732713740000|2024-11-27 13:22:20|||||||||8
1732713760000|2024-11-27 13:22:40|||||||||1
1732713810000|2024-11-27 13:23:30|||||||||1
1732713890000|2024-11-27 13:24:50|||||||||1
1732713990000|2024-11-27 13:26:30|||||||||3
1732714050000|2024-11-27 13:27:30|||||||||6
1732714130000|2024-11-27 13:28:50|||||||||1
1732714170000|2024-11-27 13:29:30|||||||||13
1732714190000|2024-11-27 13:29:50|||||||||5
1732714210000|2024-11-27 13:30:10|||||||||1
1732714220000|2024-11-27 13:30:20|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|7
1732714240000|2024-11-27 13:30:40|||||||||13
1732714360000|2024-11-27 13:32:40|||||||||1
1732714450000|2024-11-27 13:34:10|||||||||1
1732714490000|2024-11-27 13:34:50|||||||||1
1732714500000|2024-11-27 13:35:00|||||||||1
1732714540000|2024-11-27 13:35:40|||||||||2
1732714550000|2024-11-27 13:35:50|||||||||1
1732714640000|2024-11-27 13:37:20|||||||||2
1732714650000|2024-11-27 13:37:30|||||||||2
1732714750000|2024-11-27 13:39:10|||||||||2
1732714760000|2024-11-27 13:39:20|||||||||1
1732714790000|2024-11-27 13:39:50|||||||||4
1732714830000|2024-11-27 13:40:30|||||||||1
1732714920000|2024-11-27 13:42:00|||||||||1
1732714970000|2024-11-27 13:42:50|||||||||1
1732714990000|2024-11-27 13:43:10|||||||||2
1732715030000|2024-11-27 13:43:50|||||||||3
1732715100000|2024-11-27 13:45:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|131
1732715140000|2024-11-27 13:45:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|159
1732715500000|2024-11-27 13:51:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|1
1732715550000|2024-11-27 13:52:30|||||||||1
1732715560000|2024-11-27 13:52:40|||||||||2
1732715570000|2024-11-27 13:52:50|||||||||2
1732715590000|2024-11-27 13:53:10|||||||||1
1732715640000|2024-11-27 13:54:00|||||||||1
1732715700000|2024-11-27 13:55:00|||||||||1
1732715710000|2024-11-27 13:55:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1732715760000|2024-11-27 13:56:00|||||||||1
1732715790000|2024-11-27 13:56:30|||||||||2
1732715810000|2024-11-27 13:56:50|||||||||2
1732715820000|2024-11-27 13:57:00|||||||||1
1732715870000|2024-11-27 13:57:50|||||||||3
1732715930000|2024-11-27 13:58:50|||||||||2
1732716000000|2024-11-27 14:00:00|||||||||1
1732716030000|2024-11-27 14:00:30|||||||||1
1732716070000|2024-11-27 14:01:10|||||||||4
1732716110000|2024-11-27 14:01:50|||||||||2
1732716120000|2024-11-27 14:02:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|45
1732716130000|2024-11-27 14:02:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|7
1732716160000|2024-11-27 14:02:40|||||||||1
1732716170000|2024-11-27 14:02:50|||||||||7
1732716200000|2024-11-27 14:03:20|||||||||5
1732716210000|2024-11-27 14:03:30|||||||||1
1732716250000|2024-11-27 14:04:10|||||||||1
1732716280000|2024-11-27 14:04:40|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|56
1732716310000|2024-11-27 14:05:10|||||||||1
1732716330000|2024-11-27 14:05:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|91
1732716340000|2024-11-27 14:05:40|||||||||20
1732716360000|2024-11-27 14:06:00|||||||||170
1732716400000|2024-11-27 14:06:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|4
1732716450000|2024-11-27 14:07:30|||||||||8
1732716460000|2024-11-27 14:07:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|19
1732716520000|2024-11-27 14:08:40|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|1
1732716550000|2024-11-27 14:09:10|||||||||1
1732716610000|2024-11-27 14:10:10|||||||||1
1732716620000|2024-11-27 14:10:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|179
1732716630000|2024-11-27 14:10:30|||||||||2
1732716700000|2024-11-27 14:11:40|||||||||1
1732716710000|2024-11-27 14:11:50|||||||||2
1732716730000|2024-11-27 14:12:10|||||||||2
1732716750000|2024-11-27 14:12:30|||||||||3
1732716760000|2024-11-27 14:12:40|||||||||2
1732716770000|2024-11-27 14:12:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|38
1732716780000|2024-11-27 14:13:00|17.52|17.44|17.53|17.45|17.55|17.47|17.52|17.44|33
1732716840000|2024-11-27 14:14:00|||||||||9
1732716860000|2024-11-27 14:14:20|||||||||2
1732716870000|2024-11-27 14:14:30|||||||||5
1732716880000|2024-11-27 14:14:40|||||||||1
1732716890000|2024-11-27 14:14:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1732716910000|2024-11-27 14:15:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1732716920000|2024-11-27 14:15:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732716930000|2024-11-27 14:15:30|||||||||1
1732716940000|2024-11-27 14:15:40|||||||||2
1732716970000|2024-11-27 14:16:10|||||||||1
1732716990000|2024-11-27 14:16:30|||||||||5
1732717020000|2024-11-27 14:17:00|||||||||1
1732717040000|2024-11-27 14:17:20|||||||||2
1732717060000|2024-11-27 14:17:40|||||||||1
1732717110000|2024-11-27 14:18:30|||||||||1
1732717120000|2024-11-27 14:18:40|||||||||5
1732717130000|2024-11-27 14:18:50|||||||||2
1732717150000|2024-11-27 14:19:10|||||||||3
1732717170000|2024-11-27 14:19:30|||||||||2
1732717190000|2024-11-27 14:19:50|||||||||2
1732717200000|2024-11-27 14:20:00|||||||||1
1732717230000|2024-11-27 14:20:30|||||||||8
1732717240000|2024-11-27 14:20:40|||||||||3
1732717260000|2024-11-27 14:21:00|||||||||1
1732717270000|2024-11-27 14:21:10|||||||||8
1732717280000|2024-11-27 14:21:20|||||||||128
1732717330000|2024-11-27 14:22:10|||||||||1
1732717360000|2024-11-27 14:22:40|||||||||20
1732717380000|2024-11-27 14:23:00|||||||||1
1732717420000|2024-11-27 14:23:40|||||||||1
1732717430000|2024-11-27 14:23:50|||||||||1
1732717450000|2024-11-27 14:24:10|||||||||2
1732717470000|2024-11-27 14:24:30|||||||||1
1732717500000|2024-11-27 14:25:00|||||||||2
1732717510000|2024-11-27 14:25:10|||||||||1
1732717560000|2024-11-27 14:26:00|||||||||1
1732717580000|2024-11-27 14:26:20|||||||||9
1732717600000|2024-11-27 14:26:40|||||||||2
1732717610000|2024-11-27 14:26:50|||||||||3
1732717640000|2024-11-27 14:27:20|||||||||2
1732717660000|2024-11-27 14:27:40|||||||||1
1732717690000|2024-11-27 14:28:10|||||||||1
1732717760000|2024-11-27 14:29:20|||||||||1
1732717770000|2024-11-27 14:29:30|||||||||1
1732717800000|2024-11-27 14:30:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|7
1732717810000|2024-11-27 14:30:10|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|3
1732717830000|2024-11-27 14:30:30|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1732717840000|2024-11-27 14:30:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1732717870000|2024-11-27 14:31:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|9
1732717880000|2024-11-27 14:31:20|||||||||1
1732717900000|2024-11-27 14:31:40|||||||||2
1732717920000|2024-11-27 14:32:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|8
1732717950000|2024-11-27 14:32:30|||||||||23
1732717960000|2024-11-27 14:32:40|||||||||25
1732717980000|2024-11-27 14:33:00|17.52|17.44|17.5|17.42|17.52|17.44|17.48|17.4|51
1732717990000|2024-11-27 14:33:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1732718010000|2024-11-27 14:33:30|||||||||4
1732718030000|2024-11-27 14:33:50|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|74
1732718040000|2024-11-27 14:34:00|||||||||1
1732718060000|2024-11-27 14:34:20|||||||||1
1732718070000|2024-11-27 14:34:30|||||||||1
1732718090000|2024-11-27 14:34:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|28
1732718110000|2024-11-27 14:35:10|||||||||1
1732718120000|2024-11-27 14:35:20|17.5|17.42|17.53|17.45|17.53|17.45|17.5|17.42|23
1732718130000|2024-11-27 14:35:30|||||||||1
1732718140000|2024-11-27 14:35:40|17.5|17.42|17.5|17.42|17.52|17.44|17.5|17.42|6
1732718160000|2024-11-27 14:36:00|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|0
1732718170000|2024-11-27 14:36:10|17.48|17.4|17.53|17.45|17.53|17.45|17.48|17.4|13
1732718190000|2024-11-27 14:36:30|||||||||2
1732718210000|2024-11-27 14:36:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|5
1732718220000|2024-11-27 14:37:00|||||||||1
1732718250000|2024-11-27 14:37:30|||||||||3
1732718290000|2024-11-27 14:38:10|||||||||2
1732718300000|2024-11-27 14:38:20|||||||||1
1732718340000|2024-11-27 14:39:00|||||||||2
1732718350000|2024-11-27 14:39:10|||||||||1
1732718380000|2024-11-27 14:39:40|||||||||1
1732718390000|2024-11-27 14:39:50|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|0
1732718400000|2024-11-27 14:40:00|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|1
1732718410000|2024-11-27 14:40:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1732718420000|2024-11-27 14:40:20|||||||||1
1732718430000|2024-11-27 14:40:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|88
1732718440000|2024-11-27 14:40:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1732718450000|2024-11-27 14:40:50|||||||||1
1732718460000|2024-11-27 14:41:00|||||||||250
1732718470000|2024-11-27 14:41:10|||||||||21
1732718480000|2024-11-27 14:41:20|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|0
1732718490000|2024-11-27 14:41:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|2
1732718520000|2024-11-27 14:42:00|||||||||2
1732718540000|2024-11-27 14:42:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|5
1732718560000|2024-11-27 14:42:40|||||||||1
1732718570000|2024-11-27 14:42:50|||||||||2
1732718600000|2024-11-27 14:43:20|||||||||1
1732718620000|2024-11-27 14:43:40|||||||||2
1732718640000|2024-11-27 14:44:00|17.44|17.36|17.4|17.32|17.44|17.36|17.4|17.32|60
1732718650000|2024-11-27 14:44:10|||||||||1
1732718660000|2024-11-27 14:44:20|||||||||1
1732718670000|2024-11-27 14:44:30|||||||||1
1732718680000|2024-11-27 14:44:40|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|21
1732718690000|2024-11-27 14:44:50|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1732718700000|2024-11-27 14:45:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1
1732718710000|2024-11-27 14:45:10|||||||||2
1732718720000|2024-11-27 14:45:20|||||||||3
1732718730000|2024-11-27 14:45:30|||||||||2
1732718740000|2024-11-27 14:45:40|||||||||3
1732718750000|2024-11-27 14:45:50|||||||||3
1732718760000|2024-11-27 14:46:00|||||||||2
1732718770000|2024-11-27 14:46:10|||||||||3
1732718780000|2024-11-27 14:46:20|||||||||3
1732718800000|2024-11-27 14:46:40|||||||||3
1732718810000|2024-11-27 14:46:50|||||||||3
1732718830000|2024-11-27 14:47:10|||||||||1
1732718840000|2024-11-27 14:47:20|17.5|17.42|17.52|17.44|17.53|17.45|17.5|17.42|66
1732718850000|2024-11-27 14:47:30|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|25
1732718880000|2024-11-27 14:48:00|||||||||1
1732718900000|2024-11-27 14:48:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|3
1732718910000|2024-11-27 14:48:30|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|3
1732718930000|2024-11-27 14:48:50|||||||||1
1732718940000|2024-11-27 14:49:00|||||||||1
1732718980000|2024-11-27 14:49:40|||||||||2
1732718990000|2024-11-27 14:49:50|||||||||1
1732719010000|2024-11-27 14:50:10|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|1
1732719020000|2024-11-27 14:50:20|||||||||1
1732719040000|2024-11-27 14:50:40|||||||||1
1732719060000|2024-11-27 14:51:00|||||||||1
1732719070000|2024-11-27 14:51:10|||||||||1
1732719080000|2024-11-27 14:51:20|||||||||2
1732719100000|2024-11-27 14:51:40|17.52|17.44|17.5|17.42|17.53|17.45|17.5|17.42|2
1732719110000|2024-11-27 14:51:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1732719120000|2024-11-27 14:52:00|||||||||1
1732719130000|2024-11-27 14:52:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|5
1732719140000|2024-11-27 14:52:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|5
1732719160000|2024-11-27 14:52:40|||||||||1
1732719180000|2024-11-27 14:53:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|15
1732719190000|2024-11-27 14:53:10|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|8
1732719200000|2024-11-27 14:53:20|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|1
1732719210000|2024-11-27 14:53:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|2
1732719220000|2024-11-27 14:53:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1732719240000|2024-11-27 14:54:00|17.52|17.44|17.5|17.42|17.53|17.45|17.5|17.42|5
1732719250000|2024-11-27 14:54:10|17.52|17.44|17.53|17.45|17.53|17.45|17.5|17.42|0
1732719260000|2024-11-27 14:54:20|||||||||1
1732719290000|2024-11-27 14:54:50|||||||||1
1732719300000|2024-11-27 14:55:00|||||||||1
1732719310000|2024-11-27 14:55:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732719320000|2024-11-27 14:55:20|||||||||2
1732719340000|2024-11-27 14:55:40|||||||||1
1732719380000|2024-11-27 14:56:20|||||||||3
1732719400000|2024-11-27 14:56:40|||||||||1
1732719420000|2024-11-27 14:57:00|||||||||1
1732719440000|2024-11-27 14:57:20|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|10
1732719460000|2024-11-27 14:57:40|||||||||2
1732719480000|2024-11-27 14:58:00|||||||||1
1732719520000|2024-11-27 14:58:40|||||||||1
1732719550000|2024-11-27 14:59:10|||||||||2
1732719580000|2024-11-27 14:59:40|||||||||2
1732719600000|2024-11-27 15:00:00|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|23
1732719610000|2024-11-27 15:00:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|2
1732719620000|2024-11-27 15:00:20|17.45|17.37|17.49|17.41|17.49|17.41|17.45|17.37|5
1732719630000|2024-11-27 15:00:30|17.47|17.39|17.45|17.37|17.47|17.39|17.44|17.36|2
1732719640000|2024-11-27 15:00:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|119
1732719660000|2024-11-27 15:01:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|1
1732719670000|2024-11-27 15:01:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1732719680000|2024-11-27 15:01:20|||||||||1
1732719690000|2024-11-27 15:01:30|||||||||1
1732719700000|2024-11-27 15:01:40|||||||||1
1732719710000|2024-11-27 15:01:50|||||||||1
1732719730000|2024-11-27 15:02:10|||||||||2
1732719740000|2024-11-27 15:02:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|20
1732719750000|2024-11-27 15:02:30|||||||||1
1732719760000|2024-11-27 15:02:40|17.49|17.41|17.49|17.41|17.49|17.41|17.45|17.37|31
1732719770000|2024-11-27 15:02:50|17.47|17.39|17.45|17.37|17.49|17.41|17.45|17.37|1
1732719780000|2024-11-27 15:03:00|||||||||27
1732719810000|2024-11-27 15:03:30|||||||||6
1732719820000|2024-11-27 15:03:40|17.47|17.39|17.49|17.41|17.49|17.41|17.45|17.37|1
1732719850000|2024-11-27 15:04:10|||||||||1
1732719860000|2024-11-27 15:04:20|||||||||1
1732719880000|2024-11-27 15:04:40|||||||||1
1732719890000|2024-11-27 15:04:50|||||||||1
1732719900000|2024-11-27 15:05:00|||||||||1
1732719910000|2024-11-27 15:05:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|92
1732719930000|2024-11-27 15:05:30|||||||||1
1732719940000|2024-11-27 15:05:40|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|2
1732719970000|2024-11-27 15:06:10|||||||||2
1732720010000|2024-11-27 15:06:50|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|241
1732720050000|2024-11-27 15:07:30|||||||||1
1732720070000|2024-11-27 15:07:50|||||||||1
1732720080000|2024-11-27 15:08:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1732720090000|2024-11-27 15:08:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|2
1732720110000|2024-11-27 15:08:30|||||||||2
1732720120000|2024-11-27 15:08:40|||||||||2
1732720140000|2024-11-27 15:09:00|||||||||10
1732720150000|2024-11-27 15:09:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|48
1732720160000|2024-11-27 15:09:20|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|21
1732720170000|2024-11-27 15:09:30|||||||||1
1732720190000|2024-11-27 15:09:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|4
1732720200000|2024-11-27 15:10:00|||||||||1
1732720210000|2024-11-27 15:10:10|17.47|17.39|17.47|17.39|17.49|17.41|17.45|17.37|56
1732720220000|2024-11-27 15:10:20|17.45|17.37|17.45|17.37|17.49|17.41|17.45|17.37|16
1732720240000|2024-11-27 15:10:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1732720260000|2024-11-27 15:11:00|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|2
1732720270000|2024-11-27 15:11:10|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|1
1732720280000|2024-11-27 15:11:20|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|1
1732720290000|2024-11-27 15:11:30|17.45|17.37|17.45|17.37|17.45|17.37|17.44|17.36|2
1732720300000|2024-11-27 15:11:40|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|16
1732720310000|2024-11-27 15:11:50|||||||||2
1732720320000|2024-11-27 15:12:00|||||||||2
1732720330000|2024-11-27 15:12:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|21
1732720340000|2024-11-27 15:12:20|||||||||1
1732720350000|2024-11-27 15:12:30|||||||||1
1732720370000|2024-11-27 15:12:50|||||||||1
1732720380000|2024-11-27 15:13:00|||||||||1
1732720390000|2024-11-27 15:13:10|||||||||1
1732720410000|2024-11-27 15:13:30|||||||||2
1732720420000|2024-11-27 15:13:40|||||||||1
1732720430000|2024-11-27 15:13:50|||||||||1
1732720440000|2024-11-27 15:14:00|||||||||2
1732720450000|2024-11-27 15:14:10|||||||||2
1732720480000|2024-11-27 15:14:40|||||||||4
1732720500000|2024-11-27 15:15:00|||||||||1
1732720510000|2024-11-27 15:15:10|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|69
1732720520000|2024-11-27 15:15:20|17.53|17.45|17.54|17.46|17.54|17.46|17.52|17.44|90
1732720530000|2024-11-27 15:15:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1732720540000|2024-11-27 15:15:40|||||||||6
1732720560000|2024-11-27 15:16:00|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|2
1732720570000|2024-11-27 15:16:10|17.54|17.46|17.54|17.46|17.55|17.47|17.54|17.46|5
1732720580000|2024-11-27 15:16:20|||||||||4
1732720590000|2024-11-27 15:16:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|12
1732720600000|2024-11-27 15:16:40|||||||||1
1732720620000|2024-11-27 15:17:00|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|11
1732720630000|2024-11-27 15:17:10|17.5|17.42|17.49|17.41|17.52|17.44|17.49|17.41|61
1732720660000|2024-11-27 15:17:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|10
1732720670000|2024-11-27 15:17:50|||||||||2
1732720690000|2024-11-27 15:18:10|||||||||5
1732720700000|2024-11-27 15:18:20|||||||||1
1732720730000|2024-11-27 15:18:50|||||||||2
1732720740000|2024-11-27 15:19:00|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|7
1732720770000|2024-11-27 15:19:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|8
1732720780000|2024-11-27 15:19:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|12
1732720800000|2024-11-27 15:20:00|17.52|17.44|17.52|17.44|17.52|17.44|17.5|17.42|4
1732720810000|2024-11-27 15:20:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|23
1732720820000|2024-11-27 15:20:20|||||||||1
1732720840000|2024-11-27 15:20:40|17.52|17.44|17.52|17.44|17.52|17.44|17.5|17.42|16
1732720850000|2024-11-27 15:20:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|4
1732720860000|2024-11-27 15:21:00|||||||||1
1732720900000|2024-11-27 15:21:40|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|15
1732720910000|2024-11-27 15:21:50|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|6
1732720920000|2024-11-27 15:22:00|||||||||1
1732720940000|2024-11-27 15:22:20|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|2
1732720950000|2024-11-27 15:22:30|||||||||1
1732720960000|2024-11-27 15:22:40|17.54|17.46|17.53|17.45|17.54|17.46|17.52|17.44|0
1732720970000|2024-11-27 15:22:50|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|2
1732720980000|2024-11-27 15:23:00|||||||||1
1732720990000|2024-11-27 15:23:10|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|1
1732721000000|2024-11-27 15:23:20|||||||||1
1732721010000|2024-11-27 15:23:30|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|7
1732721040000|2024-11-27 15:24:00|||||||||1
1732721050000|2024-11-27 15:24:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|9
1732721070000|2024-11-27 15:24:30|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|5
1732721080000|2024-11-27 15:24:40|17.55|17.47|17.57|17.49|17.57|17.49|17.54|17.46|0
1732721090000|2024-11-27 15:24:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|7
1732721100000|2024-11-27 15:25:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|1
1732721110000|2024-11-27 15:25:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|1
1732721120000|2024-11-27 15:25:20|||||||||2
1732721130000|2024-11-27 15:25:30|17.53|17.45|17.54|17.46|17.54|17.46|17.52|17.44|2
1732721140000|2024-11-27 15:25:40|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|1
1732721150000|2024-11-27 15:25:50|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|2
1732721160000|2024-11-27 15:26:00|17.53|17.45|17.52|17.44|17.54|17.46|17.52|17.44|6
1732721170000|2024-11-27 15:26:10|||||||||2
1732721180000|2024-11-27 15:26:20|17.54|17.46|17.57|17.49|17.57|17.49|17.53|17.45|24
1732721190000|2024-11-27 15:26:30|||||||||6
1732721200000|2024-11-27 15:26:40|||||||||3
1732721240000|2024-11-27 15:27:20|||||||||6
1732721270000|2024-11-27 15:27:50|||||||||1
1732721310000|2024-11-27 15:28:30|||||||||1
1732721320000|2024-11-27 15:28:40|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|11
1732721330000|2024-11-27 15:28:50|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|12
1732721340000|2024-11-27 15:29:00|17.55|17.47|17.57|17.49|17.57|17.49|17.54|17.46|7
1732721350000|2024-11-27 15:29:10|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1732721360000|2024-11-27 15:29:20|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1732721370000|2024-11-27 15:29:30|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1732721380000|2024-11-27 15:29:40|||||||||2
1732721410000|2024-11-27 15:30:10|||||||||5
1732721420000|2024-11-27 15:30:20|||||||||1
1732721430000|2024-11-27 15:30:30|||||||||1
1732721440000|2024-11-27 15:30:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|9
1732721450000|2024-11-27 15:30:50|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1732721460000|2024-11-27 15:31:00|17.53|17.45|17.54|17.46|17.54|17.46|17.52|17.44|0
1732721470000|2024-11-27 15:31:10|||||||||1
1732721490000|2024-11-27 15:31:30|||||||||1
1732721510000|2024-11-27 15:31:50|||||||||2
1732721530000|2024-11-27 15:32:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|7
1732721540000|2024-11-27 15:32:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|14
1732721560000|2024-11-27 15:32:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|8
1732721570000|2024-11-27 15:32:50|||||||||1
1732721580000|2024-11-27 15:33:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|2
1732721620000|2024-11-27 15:33:40|17.53|17.45|17.52|17.44|17.54|17.46|17.52|17.44|2
1732721630000|2024-11-27 15:33:50|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1732721660000|2024-11-27 15:34:20|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1732721670000|2024-11-27 15:34:30|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1732721680000|2024-11-27 15:34:40|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1732721690000|2024-11-27 15:34:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|2
1732721700000|2024-11-27 15:35:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|1
1732721710000|2024-11-27 15:35:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1732721740000|2024-11-27 15:35:40|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|2
1732721760000|2024-11-27 15:36:00|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|38
1732721800000|2024-11-27 15:36:40|17.57|17.49|17.55|17.47|17.57|17.49|17.54|17.46|111
1732721810000|2024-11-27 15:36:50|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|3
1732721820000|2024-11-27 15:37:00|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1732721830000|2024-11-27 15:37:10|||||||||1
1732721850000|2024-11-27 15:37:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|10
1732721870000|2024-11-27 15:37:50|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|1
1732721890000|2024-11-27 15:38:10|||||||||2
1732721910000|2024-11-27 15:38:30|||||||||2
1732721930000|2024-11-27 15:38:50|||||||||3
1732721950000|2024-11-27 15:39:10|||||||||1
1732721970000|2024-11-27 15:39:30|||||||||2
1732721990000|2024-11-27 15:39:50|||||||||2
1732722030000|2024-11-27 15:40:30|||||||||1
1732722040000|2024-11-27 15:40:40|||||||||2
1732722060000|2024-11-27 15:41:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|158
1732722080000|2024-11-27 15:41:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1732722090000|2024-11-27 15:41:30|||||||||1
1732722120000|2024-11-27 15:42:00|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|193
1732722130000|2024-11-27 15:42:10|||||||||1
1732722160000|2024-11-27 15:42:40|||||||||1
1732722180000|2024-11-27 15:43:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|61
1732722190000|2024-11-27 15:43:10|||||||||1
1732722200000|2024-11-27 15:43:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|132
1732722210000|2024-11-27 15:43:30|||||||||1
1732722240000|2024-11-27 15:44:00|||||||||2
1732722250000|2024-11-27 15:44:10|||||||||1
1732722260000|2024-11-27 15:44:20|||||||||1
1732722270000|2024-11-27 15:44:30|||||||||1
1732722290000|2024-11-27 15:44:50|||||||||2
1732722300000|2024-11-27 15:45:00|||||||||6
1732722310000|2024-11-27 15:45:10|||||||||4
1732722320000|2024-11-27 15:45:20|||||||||21
1732722330000|2024-11-27 15:45:30|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|34
1732722340000|2024-11-27 15:45:40|||||||||2
1732722360000|2024-11-27 15:46:00|||||||||2
1732722370000|2024-11-27 15:46:10|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|12
1732722390000|2024-11-27 15:46:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|19
1732722410000|2024-11-27 15:46:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|118
1732722430000|2024-11-27 15:47:10|||||||||1
1732722460000|2024-11-27 15:47:40|||||||||2
1732722470000|2024-11-27 15:47:50|||||||||2
1732722490000|2024-11-27 15:48:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|20
1732722500000|2024-11-27 15:48:20|||||||||5
1732722510000|2024-11-27 15:48:30|||||||||3
1732722520000|2024-11-27 15:48:40|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|49
1732722540000|2024-11-27 15:49:00|||||||||1
1732722550000|2024-11-27 15:49:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|119
1732722560000|2024-11-27 15:49:20|||||||||3
1732722570000|2024-11-27 15:49:30|||||||||1
1732722600000|2024-11-27 15:50:00|||||||||1
1732722610000|2024-11-27 15:50:10|||||||||3
1732722630000|2024-11-27 15:50:30|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|19
1732722640000|2024-11-27 15:50:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1732722650000|2024-11-27 15:50:50|||||||||1
1732722660000|2024-11-27 15:51:00|||||||||4
1732722680000|2024-11-27 15:51:20|||||||||1
1732722710000|2024-11-27 15:51:50|||||||||4
1732722720000|2024-11-27 15:52:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|135
1732722730000|2024-11-27 15:52:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|12
1732722740000|2024-11-27 15:52:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|13
1732722750000|2024-11-27 15:52:30|||||||||20
1732722760000|2024-11-27 15:52:40|||||||||3
1732722780000|2024-11-27 15:53:00|||||||||1
1732722790000|2024-11-27 15:53:10|||||||||2
1732722800000|2024-11-27 15:53:20|||||||||1
1732722810000|2024-11-27 15:53:30|||||||||4
1732722820000|2024-11-27 15:53:40|||||||||1
1732722830000|2024-11-27 15:53:50|||||||||1
1732722850000|2024-11-27 15:54:10|||||||||3
1732722860000|2024-11-27 15:54:20|||||||||1
1732722880000|2024-11-27 15:54:40|||||||||2
1732722890000|2024-11-27 15:54:50|||||||||3
1732722910000|2024-11-27 15:55:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|191
1732722930000|2024-11-27 15:55:30|||||||||2
1732722950000|2024-11-27 15:55:50|||||||||1
1732722960000|2024-11-27 15:56:00|||||||||1
1732722970000|2024-11-27 15:56:10|||||||||3
1732723010000|2024-11-27 15:56:50|||||||||3
1732723020000|2024-11-27 15:57:00|||||||||2
1732723030000|2024-11-27 15:57:10|||||||||2
1732723040000|2024-11-27 15:57:20|||||||||1
1732723050000|2024-11-27 15:57:30|||||||||1
1732723060000|2024-11-27 15:57:40|||||||||1
1732723070000|2024-11-27 15:57:50|||||||||5
1732723080000|2024-11-27 15:58:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|108
1732723100000|2024-11-27 15:58:20|||||||||1
1732723110000|2024-11-27 15:58:30|||||||||1
1732723120000|2024-11-27 15:58:40|||||||||3
1732723140000|2024-11-27 15:59:00|17.64|17.56|17.66|17.58|17.66|17.58|17.62|17.54|32
1732723160000|2024-11-27 15:59:20|||||||||3
1732723170000|2024-11-27 15:59:30|||||||||1
1732723190000|2024-11-27 15:59:50|||||||||1
1732723200000|2024-11-27 16:00:00|||||||||20
1732723210000|2024-11-27 16:00:10|||||||||3
1732723240000|2024-11-27 16:00:40|||||||||2
1732723250000|2024-11-27 16:00:50|||||||||1
1732723260000|2024-11-27 16:01:00|||||||||3
1732723270000|2024-11-27 16:01:10|||||||||3
1732723280000|2024-11-27 16:01:20|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|19
1732723290000|2024-11-27 16:01:30|||||||||1
1732723300000|2024-11-27 16:01:40|17.66|17.58|17.66|17.58|17.66|17.58|17.64|17.56|52
1732723310000|2024-11-27 16:01:50|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|13
1732723320000|2024-11-27 16:02:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|3
1732723330000|2024-11-27 16:02:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1732723340000|2024-11-27 16:02:20|||||||||1
1732723350000|2024-11-27 16:02:30|||||||||2
1732723360000|2024-11-27 16:02:40|||||||||2
1732723370000|2024-11-27 16:02:50|||||||||3
1732723380000|2024-11-27 16:03:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|2
1732723400000|2024-11-27 16:03:20|||||||||4
1732723410000|2024-11-27 16:03:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|18
1732723420000|2024-11-27 16:03:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|50
1732723430000|2024-11-27 16:03:50|||||||||3
1732723440000|2024-11-27 16:04:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|14
1732723450000|2024-11-27 16:04:10|||||||||10
1732723460000|2024-11-27 16:04:20|||||||||13
1732723470000|2024-11-27 16:04:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|14
1732723480000|2024-11-27 16:04:40|||||||||10
1732723490000|2024-11-27 16:04:50|||||||||6
1732723500000|2024-11-27 16:05:00|||||||||1
1732723510000|2024-11-27 16:05:10|||||||||5
1732723520000|2024-11-27 16:05:20|||||||||5
1732723530000|2024-11-27 16:05:30|||||||||4
1732723540000|2024-11-27 16:05:40|||||||||4
1732723550000|2024-11-27 16:05:50|||||||||3
1732723560000|2024-11-27 16:06:00|||||||||5
1732723570000|2024-11-27 16:06:10|||||||||1
1732723580000|2024-11-27 16:06:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|6
1732723590000|2024-11-27 16:06:30|||||||||2
1732723600000|2024-11-27 16:06:40|||||||||1
1732723610000|2024-11-27 16:06:50|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|6
1732723620000|2024-11-27 16:07:00|||||||||2
1732723630000|2024-11-27 16:07:10|17.57|17.49|17.57|17.49|17.61|17.53|17.57|17.49|86
1732723640000|2024-11-27 16:07:20|||||||||1
1732723650000|2024-11-27 16:07:30|||||||||2
1732723660000|2024-11-27 16:07:40|||||||||5
1732723670000|2024-11-27 16:07:50|||||||||4
1732723680000|2024-11-27 16:08:00|||||||||5
1732723690000|2024-11-27 16:08:10|||||||||13
1732723700000|2024-11-27 16:08:20|||||||||2
1732723710000|2024-11-27 16:08:30|||||||||6
1732723720000|2024-11-27 16:08:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|37
1732723730000|2024-11-27 16:08:50|||||||||4
1732723740000|2024-11-27 16:09:00|||||||||4
1732723750000|2024-11-27 16:09:10|||||||||1
1732723760000|2024-11-27 16:09:20|||||||||2
1732723770000|2024-11-27 16:09:30|||||||||1
1732723780000|2024-11-27 16:09:40|||||||||2
1732723790000|2024-11-27 16:09:50|||||||||3
1732723800000|2024-11-27 16:10:00|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|9
1732723810000|2024-11-27 16:10:10|||||||||3
1732723820000|2024-11-27 16:10:20|||||||||1
1732723830000|2024-11-27 16:10:30|||||||||3
1732723840000|2024-11-27 16:10:40|||||||||3
1732723850000|2024-11-27 16:10:50|||||||||2
1732723860000|2024-11-27 16:11:00|||||||||2
1732723870000|2024-11-27 16:11:10|||||||||1
1732723880000|2024-11-27 16:11:20|||||||||2
1732723900000|2024-11-27 16:11:40|17.67|17.59|17.66|17.58|17.69|17.61|17.66|17.58|21
1732723910000|2024-11-27 16:11:50|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|2
1732723920000|2024-11-27 16:12:00|||||||||1
1732723930000|2024-11-27 16:12:10|||||||||1
1732723940000|2024-11-27 16:12:20|||||||||3
1732723960000|2024-11-27 16:12:40|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|31
1732723970000|2024-11-27 16:12:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1732723980000|2024-11-27 16:13:00|||||||||2
1732723990000|2024-11-27 16:13:10|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|1
1732724000000|2024-11-27 16:13:20|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|5
1732724010000|2024-11-27 16:13:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|6
1732724030000|2024-11-27 16:13:50|||||||||2
1732724040000|2024-11-27 16:14:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|22
1732724050000|2024-11-27 16:14:10|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|6
1732724090000|2024-11-27 16:14:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1732724100000|2024-11-27 16:15:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1732724110000|2024-11-27 16:15:10|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1732724120000|2024-11-27 16:15:20|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1732724130000|2024-11-27 16:15:30|||||||||32
1732724140000|2024-11-27 16:15:40|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|22
1732724150000|2024-11-27 16:15:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1732724190000|2024-11-27 16:16:30|||||||||1
1732724200000|2024-11-27 16:16:40|||||||||3
1732724210000|2024-11-27 16:16:50|||||||||32
1732724230000|2024-11-27 16:17:10|||||||||1
1732724240000|2024-11-27 16:17:20|||||||||1
1732724260000|2024-11-27 16:17:40|||||||||2
1732724270000|2024-11-27 16:17:50|||||||||3
1732724280000|2024-11-27 16:18:00|||||||||1
1732724300000|2024-11-27 16:18:20|||||||||4
1732724310000|2024-11-27 16:18:30|||||||||1
1732724320000|2024-11-27 16:18:40|||||||||1
1732724330000|2024-11-27 16:18:50|||||||||3
1732724340000|2024-11-27 16:19:00|||||||||1
1732724360000|2024-11-27 16:19:20|||||||||2
1732724370000|2024-11-27 16:19:30|||||||||3
1732724390000|2024-11-27 16:19:50|||||||||1
1732724400000|2024-11-27 16:20:00|||||||||4
1732724410000|2024-11-27 16:20:10|||||||||1
1732724420000|2024-11-27 16:20:20|||||||||9
1732724430000|2024-11-27 16:20:30|||||||||2
1732724440000|2024-11-27 16:20:40|||||||||1
1732724450000|2024-11-27 16:20:50|||||||||1
1732724460000|2024-11-27 16:21:00|||||||||3
1732724470000|2024-11-27 16:21:10|||||||||6
1732724480000|2024-11-27 16:21:20|||||||||3
1732724500000|2024-11-27 16:21:40|||||||||3
1732724510000|2024-11-27 16:21:50|||||||||1
1732724520000|2024-11-27 16:22:00|||||||||1
1732724530000|2024-11-27 16:22:10|||||||||6
1732724540000|2024-11-27 16:22:20|||||||||3
1732724550000|2024-11-27 16:22:30|||||||||2
1732724560000|2024-11-27 16:22:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|242
1732724580000|2024-11-27 16:23:00|||||||||5
1732724590000|2024-11-27 16:23:10|||||||||4
1732724600000|2024-11-27 16:23:20|||||||||5
1732724610000|2024-11-27 16:23:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|27
1732724620000|2024-11-27 16:23:40|||||||||2
1732724630000|2024-11-27 16:23:50|||||||||6
1732724640000|2024-11-27 16:24:00|||||||||6
1732724650000|2024-11-27 16:24:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1732724660000|2024-11-27 16:24:20|||||||||3
1732724670000|2024-11-27 16:24:30|||||||||2
1732724680000|2024-11-27 16:24:40|||||||||4
1732724690000|2024-11-27 16:24:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|14
1732724700000|2024-11-27 16:25:00|||||||||8
1732724710000|2024-11-27 16:25:10|||||||||2
1732724720000|2024-11-27 16:25:20|||||||||3
1732724730000|2024-11-27 16:25:30|||||||||1
1732724740000|2024-11-27 16:25:40|||||||||7
1732724750000|2024-11-27 16:25:50|||||||||12
1732724760000|2024-11-27 16:26:00|||||||||3
1732724770000|2024-11-27 16:26:10|||||||||1
1732724780000|2024-11-27 16:26:20|||||||||3
1732724790000|2024-11-27 16:26:30|||||||||3
1732724800000|2024-11-27 16:26:40|||||||||8
1732724810000|2024-11-27 16:26:50|||||||||51
1732724820000|2024-11-27 16:27:00|||||||||9
1732724830000|2024-11-27 16:27:10|||||||||2
1732724850000|2024-11-27 16:27:30|||||||||5
1732724860000|2024-11-27 16:27:40|||||||||6
1732724870000|2024-11-27 16:27:50|||||||||2
1732724880000|2024-11-27 16:28:00|||||||||6
1732724890000|2024-11-27 16:28:10|||||||||11
1732724900000|2024-11-27 16:28:20|||||||||10
1732724910000|2024-11-27 16:28:30|||||||||12
1732724920000|2024-11-27 16:28:40|||||||||2
1732724930000|2024-11-27 16:28:50|||||||||10
1732724940000|2024-11-27 16:29:00|||||||||9
1732724950000|2024-11-27 16:29:10|||||||||11
1732724960000|2024-11-27 16:29:20|||||||||3
1732724970000|2024-11-27 16:29:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|221
1732724980000|2024-11-27 16:29:40|||||||||3
1732724990000|2024-11-27 16:29:50|||||||||16
1732725000000|2024-11-27 16:30:00|||||||||1
1732725010000|2024-11-27 16:30:10|||||||||2
1732725020000|2024-11-27 16:30:20|||||||||3
1732725030000|2024-11-27 16:30:30|||||||||1
1732725040000|2024-11-27 16:30:40|||||||||1
1732725050000|2024-11-27 16:30:50|||||||||32
1732725060000|2024-11-27 16:31:00|||||||||1
1732725070000|2024-11-27 16:31:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732725080000|2024-11-27 16:31:20|||||||||4
1732725110000|2024-11-27 16:31:50|||||||||6
1732725120000|2024-11-27 16:32:00|||||||||2
1732725180000|2024-11-27 16:33:00|||||||||2
1732725240000|2024-11-27 16:34:00|||||||||1
1732725270000|2024-11-27 16:34:30|||||||||2
1732725310000|2024-11-27 16:35:10|17.68|17.6|17.71|17.63|17.71|17.63|17.66|17.58|3
1732725320000|2024-11-27 16:35:20|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|17
1732725330000|2024-11-27 16:35:30|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|74
1732725340000|2024-11-27 16:35:40|17.71|17.63|17.71|17.63|17.71|17.63|17.68|17.6|95
1732725350000|2024-11-27 16:35:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|133
1732725420000|2024-11-27 16:37:00|||||||||1
1732725430000|2024-11-27 16:37:10|||||||||10
1732725440000|2024-11-27 16:37:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|51
1732725450000|2024-11-27 16:37:30|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|1
1732725460000|2024-11-27 16:37:40|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1732725480000|2024-11-27 16:38:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1732725490000|2024-11-27 16:38:10|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|1
1732725500000|2024-11-27 16:38:20|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|11
1732725530000|2024-11-27 16:38:50|||||||||1
1732725570000|2024-11-27 16:39:30|||||||||1
1732725580000|2024-11-27 16:39:40|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1732725600000|2024-11-27 16:40:00|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|18
1732725610000|2024-11-27 16:40:10|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|24
1732725680000|2024-11-27 16:41:20|||||||||1
1732725730000|2024-11-27 16:42:10|||||||||8
1732725810000|2024-11-27 16:43:30|||||||||2
1732725840000|2024-11-27 16:44:00|||||||||2
1732725870000|2024-11-27 16:44:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1732725880000|2024-11-27 16:44:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1732725890000|2024-11-27 16:44:50|||||||||5
1732725940000|2024-11-27 16:45:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|4
1732725950000|2024-11-27 16:45:50|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1732725960000|2024-11-27 16:46:00|||||||||1
1732725980000|2024-11-27 16:46:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1732726000000|2024-11-27 16:46:40|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1732726010000|2024-11-27 16:46:50|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|2
1732726130000|2024-11-27 16:48:50|||||||||1
1732726140000|2024-11-27 16:49:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1732726150000|2024-11-27 16:49:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|62
1732726210000|2024-11-27 16:50:10|||||||||3
1732726240000|2024-11-27 16:50:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|6
1732726260000|2024-11-27 16:51:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|36
1732726270000|2024-11-27 16:51:10|17.77|17.69|17.77|17.69|17.79|17.71|17.76|17.68|4
1732726280000|2024-11-27 16:51:20|17.76|17.68|17.76|17.68|17.77|17.69|17.76|17.68|0
1732726290000|2024-11-27 16:51:30|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1732726300000|2024-11-27 16:51:40|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1732726310000|2024-11-27 16:51:50|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1732726320000|2024-11-27 16:52:00|||||||||1
1732726430000|2024-11-27 16:53:50|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1732726440000|2024-11-27 16:54:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1732726450000|2024-11-27 16:54:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1732726490000|2024-11-27 16:54:50|||||||||1
1732726520000|2024-11-27 16:55:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|4
1732726540000|2024-11-27 16:55:40|||||||||1
1732726590000|2024-11-27 16:56:30|||||||||2
1732726680000|2024-11-27 16:58:00|||||||||1
1732726690000|2024-11-27 16:58:10|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1732726700000|2024-11-27 16:58:20|||||||||1
1732726710000|2024-11-27 16:58:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1732726720000|2024-11-27 16:58:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1732726730000|2024-11-27 16:58:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1732726740000|2024-11-27 16:59:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1732726760000|2024-11-27 16:59:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1732726790000|2024-11-27 16:59:50|||||||||5
1732726810000|2024-11-27 17:00:10|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|1
1732726820000|2024-11-27 17:00:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1732726860000|2024-11-27 17:01:00|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1732726930000|2024-11-27 17:02:10|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|4
1732726960000|2024-11-27 17:02:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1732726980000|2024-11-27 17:03:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1732726990000|2024-11-27 17:03:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1732727010000|2024-11-27 17:03:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1732727030000|2024-11-27 17:03:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|45
1732727330000|2024-11-27 17:08:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|4
1732727340000|2024-11-27 17:09:00|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|161
1732727400000|2024-11-27 17:10:00|||||||||1
1732727420000|2024-11-27 17:10:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1732727430000|2024-11-27 17:10:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|6
1732727440000|2024-11-27 17:10:40|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|2
1732727470000|2024-11-27 17:11:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|5
1732727590000|2024-11-27 17:13:10|17.74|17.66|17.74|17.66|17.74|17.66|17.71|17.63|9
1732727600000|2024-11-27 17:13:20|17.73|17.65|17.74|17.66|17.74|17.66|17.71|17.63|9
1732727630000|2024-11-27 17:13:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|5
1732727680000|2024-11-27 17:14:40|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|5
1732727690000|2024-11-27 17:14:50|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1732727700000|2024-11-27 17:15:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1732727730000|2024-11-27 17:15:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1732727740000|2024-11-27 17:15:40|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1732727750000|2024-11-27 17:15:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1732727760000|2024-11-27 17:16:00|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1732727810000|2024-11-27 17:16:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1732727820000|2024-11-27 17:17:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1732727980000|2024-11-27 17:19:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1732728010000|2024-11-27 17:20:10|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|4
1732728030000|2024-11-27 17:20:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1732728060000|2024-11-27 17:21:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1732728080000|2024-11-27 17:21:20|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1732728090000|2024-11-27 17:21:30|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1732728110000|2024-11-27 17:21:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732728190000|2024-11-27 17:23:10|||||||||4
1732728300000|2024-11-27 17:25:00|||||||||1
1732728330000|2024-11-27 17:25:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1732728350000|2024-11-27 17:25:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1732728360000|2024-11-27 17:26:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1732728410000|2024-11-27 17:26:50|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1732728420000|2024-11-27 17:27:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|1
1732728430000|2024-11-27 17:27:10|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1732728440000|2024-11-27 17:27:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1732728470000|2024-11-27 17:27:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|202
1732728490000|2024-11-27 17:28:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732728510000|2024-11-27 17:28:30|||||||||93
1732728520000|2024-11-27 17:28:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|8
1732728630000|2024-11-27 17:30:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1732728660000|2024-11-27 17:31:00|17.72|17.64|17.73|17.65|17.74|17.66|17.72|17.64|8
1732728680000|2024-11-27 17:31:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1732728690000|2024-11-27 17:31:30|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|1
1732728700000|2024-11-27 17:31:40|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1732728800000|2024-11-27 17:33:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1732728810000|2024-11-27 17:33:30|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1732728840000|2024-11-27 17:34:00|||||||||1
1732728850000|2024-11-27 17:34:10|||||||||1
1732728870000|2024-11-27 17:34:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732728900000|2024-11-27 17:35:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1732728910000|2024-11-27 17:35:10|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|0
1732728920000|2024-11-27 17:35:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732728940000|2024-11-27 17:35:40|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|0
1732728960000|2024-11-27 17:36:00|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1732729070000|2024-11-27 17:37:50|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1732729080000|2024-11-27 17:38:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1732729110000|2024-11-27 17:38:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|6
1732729150000|2024-11-27 17:39:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1732729190000|2024-11-27 17:39:50|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1732729200000|2024-11-27 17:40:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1732729300000|2024-11-27 17:41:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732729350000|2024-11-27 17:42:30|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|0
1732729440000|2024-11-27 17:44:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732729540000|2024-11-27 17:45:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1732729570000|2024-11-27 17:46:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1732729600000|2024-11-27 17:46:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732729660000|2024-11-27 17:47:40|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|18
1732729990000|2024-11-27 17:53:10|||||||||4
1732730130000|2024-11-27 17:55:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1732730150000|2024-11-27 17:55:50|||||||||1
1732730230000|2024-11-27 17:57:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732730280000|2024-11-27 17:58:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1732730290000|2024-11-27 17:58:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732730430000|2024-11-27 18:00:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1732730540000|2024-11-27 18:02:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732730560000|2024-11-27 18:02:40|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1732730680000|2024-11-27 18:04:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1732730700000|2024-11-27 18:05:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|14
1732730730000|2024-11-27 18:05:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1732730740000|2024-11-27 18:05:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1732730750000|2024-11-27 18:05:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1732730760000|2024-11-27 18:06:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732730780000|2024-11-27 18:06:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1732730840000|2024-11-27 18:07:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732731150000|2024-11-27 18:12:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1732731180000|2024-11-27 18:13:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1732731270000|2024-11-27 18:14:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|9
1732731290000|2024-11-27 18:14:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1732731320000|2024-11-27 18:15:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1732731560000|2024-11-27 18:19:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1732731730000|2024-11-27 18:22:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1732731890000|2024-11-27 18:24:50|||||||||1
1732731930000|2024-11-27 18:25:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|14
1732732070000|2024-11-27 18:27:50|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|31
1732732390000|2024-11-27 18:33:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|5
1732732510000|2024-11-27 18:35:10|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|11
1732732520000|2024-11-27 18:35:20|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1732732530000|2024-11-27 18:35:30|||||||||64
1732732570000|2024-11-27 18:36:10|||||||||30
1732732640000|2024-11-27 18:37:20|||||||||42
1732732930000|2024-11-27 18:42:10|||||||||1
1732732970000|2024-11-27 18:42:50|||||||||1
1732732980000|2024-11-27 18:43:00|||||||||25
1732733570000|2024-11-27 18:52:50|||||||||1
1732733620000|2024-11-27 18:53:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|4
1732733980000|2024-11-27 18:59:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|16
1732733990000|2024-11-27 18:59:50|||||||||1
1732734000000|2024-11-27 19:00:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732734040000|2024-11-27 19:00:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732734060000|2024-11-27 19:01:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732734070000|2024-11-27 19:01:10|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|24
1732734100000|2024-11-27 19:01:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732734150000|2024-11-27 19:02:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|1
1732734220000|2024-11-27 19:03:40|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1732734240000|2024-11-27 19:04:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732734600000|2024-11-27 19:10:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|7
1732734890000|2024-11-27 19:14:50|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|4
1732734950000|2024-11-27 19:15:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|3
1732734980000|2024-11-27 19:16:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732735000000|2024-11-27 19:16:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|3
1732735040000|2024-11-27 19:17:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1732735420000|2024-11-27 19:23:40|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1732735620000|2024-11-27 19:27:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|10
1732735640000|2024-11-27 19:27:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732735670000|2024-11-27 19:27:50|17.56|17.48|17.58|17.5|17.58|17.5|17.54|17.46|0
1732735680000|2024-11-27 19:28:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1732735710000|2024-11-27 19:28:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732735790000|2024-11-27 19:29:50|||||||||1
1732735800000|2024-11-27 19:30:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732735810000|2024-11-27 19:30:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732735890000|2024-11-27 19:31:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732736100000|2024-11-27 19:35:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732736110000|2024-11-27 19:35:10|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1732736120000|2024-11-27 19:35:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732736130000|2024-11-27 19:35:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732736160000|2024-11-27 19:36:00|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1732736240000|2024-11-27 19:37:20|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1732736250000|2024-11-27 19:37:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732736270000|2024-11-27 19:37:50|||||||||1
1732736350000|2024-11-27 19:39:10|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|4
1732736380000|2024-11-27 19:39:40|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1732736390000|2024-11-27 19:39:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1732736570000|2024-11-27 19:42:50|||||||||2
1732737110000|2024-11-27 19:51:50|||||||||1
1732737190000|2024-11-27 19:53:10|||||||||20
1732737540000|2024-11-27 19:59:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|15
1732738050000|2024-11-27 20:07:30|||||||||2
1732738330000|2024-11-27 20:12:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|61
1732738610000|2024-11-27 20:16:50|||||||||1
1732738630000|2024-11-27 20:17:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|28
1732738990000|2024-11-27 20:23:10|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|6
1732739330000|2024-11-27 20:28:50|||||||||1
1732739340000|2024-11-27 20:29:00|||||||||1
1732739460000|2024-11-27 20:31:00|||||||||1
1732739910000|2024-11-27 20:38:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|36
1732739960000|2024-11-27 20:39:20|||||||||1
1732740000000|2024-11-27 20:40:00|||||||||31
1732740190000|2024-11-27 20:43:10|17.6|17.52|17.63|17.55|17.63|17.55|17.6|17.52|13
1732740230000|2024-11-27 20:43:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|125
1732740420000|2024-11-27 20:47:00|||||||||51
1732740430000|2024-11-27 20:47:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|37
1732740470000|2024-11-27 20:47:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|9
1732740500000|2024-11-27 20:48:20|||||||||9
1732740630000|2024-11-27 20:50:30|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|5
1732740650000|2024-11-27 20:50:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732740880000|2024-11-27 20:54:40|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|3
1732740900000|2024-11-27 20:55:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|4
1732740990000|2024-11-27 20:56:30|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|9
1732741030000|2024-11-27 20:57:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1732741040000|2024-11-27 20:57:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1732741050000|2024-11-27 20:57:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732741060000|2024-11-27 20:57:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732741080000|2024-11-27 20:58:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1732741110000|2024-11-27 20:58:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1732741140000|2024-11-27 20:59:00|17.51|17.43|17.5|17.42|17.51|17.43|17.48|17.4|37
1732741150000|2024-11-27 20:59:10|17.49|17.41|17.5|17.42|17.5|17.42|17.48|17.4|0
1732741180000|2024-11-27 20:59:40|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1732741190000|2024-11-27 20:59:50|17.51|17.43|17.56|17.48|17.56|17.48|17.5|17.42|13
1732741200000|2024-11-27 21:00:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732752900000|2024-11-28 00:15:00|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1732753200000|2024-11-28 00:20:00|17.81|17.51|17.81|17.51|17.81|17.51|17.81|17.51|0
1732753210000|2024-11-28 00:20:10|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1732753470000|2024-11-28 00:24:30|17.81|17.51|17.81|17.51|17.82|17.52|17.81|17.51|10
1732753480000|2024-11-28 00:24:40|17.8|17.5|17.8|17.5|17.82|17.52|17.8|17.5|16
1732753490000|2024-11-28 00:24:50|17.82|17.52|17.8|17.5|17.82|17.52|17.8|17.5|10
1732753510000|2024-11-28 00:25:10|17.82|17.52|17.8|17.5|17.82|17.52|17.8|17.5|4
1732753520000|2024-11-28 00:25:20|17.82|17.52|17.8|17.5|17.82|17.52|17.8|17.5|3
1732753540000|2024-11-28 00:25:40|17.81|17.51|17.81|17.51|17.82|17.52|17.8|17.5|1
1732753550000|2024-11-28 00:25:50|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|4
1732753560000|2024-11-28 00:26:00|17.82|17.52|17.8|17.5|17.82|17.52|17.8|17.5|0
1732753570000|2024-11-28 00:26:10|17.81|17.51|17.8|17.5|17.81|17.51|17.8|17.5|4
1732753580000|2024-11-28 00:26:20|||||||||3
1732753600000|2024-11-28 00:26:40|17.79|17.49|17.8|17.5|17.82|17.52|17.79|17.49|17
1732754040000|2024-11-28 00:34:00|17.83|17.53|17.83|17.53|17.83|17.53|17.83|17.53|0
1732755940000|2024-11-28 01:05:40|17.85|17.55|17.81|17.51|17.85|17.55|17.81|17.51|0
1732755960000|2024-11-28 01:06:00|17.82|17.52|17.82|17.52|17.82|17.52|17.82|17.52|0
1732758800000|2024-11-28 01:53:20|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1732758810000|2024-11-28 01:53:30|17.8||17.8||17.8||17.8||0
1732758860000|2024-11-28 01:54:20|17.83|17.53|17.82|17.52|17.83|17.53|17.82|17.52|0
1732759000000|2024-11-28 01:56:40|17.8|17.5|17.8|17.5|17.8|17.5|17.8|17.5|0
1732759070000|2024-11-28 01:57:50|17.82|17.52|17.82|17.52|17.82|17.52|17.82|17.52|0
1732760260000|2024-11-28 02:17:40|17.75|17.5|17.87|17.57|17.87|17.57|17.75|17.5|20
1732760270000|2024-11-28 02:17:50|17.84|17.54|17.54|17.46|17.84|17.54|17.54|17.46|19
1732760280000|2024-11-28 02:18:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1732760290000|2024-11-28 02:18:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1732760300000|2024-11-28 02:18:20|17.54|17.46|17.75|17.45|17.75|17.46|17.54|17.39|0
1732761890000|2024-11-28 02:44:50|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1732761900000|2024-11-28 02:45:00|17.68|17.43|17.74|17.44|17.74|17.45|17.68|17.43|0
1732761960000|2024-11-28 02:46:00|17.56|17.48|17.75|17.45|17.75|17.48|17.56|17.45|0
1732765110000|2024-11-28 03:38:30|17.54|17.46|17.57|17.49|17.74|17.49|17.54|17.42|0
1732765120000|2024-11-28 03:38:40|17.67|17.42|17.74|17.44|17.74|17.44|17.67|17.42|0
1732765140000|2024-11-28 03:39:00|17.73|17.43|17.74|17.44|17.74|17.44|17.73|17.43|0
1732765150000|2024-11-28 03:39:10|17.54|17.46|17.68|17.43|17.68|17.48|17.54|17.43|0
1732765490000|2024-11-28 03:44:50|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|0
1732765500000|2024-11-28 03:45:00|17.73|17.43|17.73|17.43|17.73|17.43|17.73|17.43|0
1732766520000|2024-11-28 04:02:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732766540000|2024-11-28 04:02:20|17.56|17.48|17.74|17.44|17.74|17.48|17.54|17.44|0
1732766550000|2024-11-28 04:02:30|17.54|17.46|17.65|17.4|17.65|17.46|17.54|17.4|0
1732766560000|2024-11-28 04:02:40|17.67|17.42|17.68|17.43|17.68|17.43|17.67|17.42|0
1732766570000|2024-11-28 04:02:50|17.73||17.73||17.73||17.73||0
1732766580000|2024-11-28 04:03:00|17.74|17.44|17.64|17.39|17.74|17.46|17.52|17.39|0
1732766590000|2024-11-28 04:03:10|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1732766620000|2024-11-28 04:03:40|17.67|17.42|17.68|17.43|17.68|17.43|17.67|17.42|0
1732770050000|2024-11-28 05:00:50|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1732770780000|2024-11-28 05:13:00|17.68|17.43|17.7|17.45|17.7|17.45|17.68|17.43|0
1732770790000|2024-11-28 05:13:10|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1732770870000|2024-11-28 05:14:30|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1732771080000|2024-11-28 05:18:00|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1732771440000|2024-11-28 05:24:00|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1732771990000|2024-11-28 05:33:10|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1732772020000|2024-11-28 05:33:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1732772060000|2024-11-28 05:34:20|17.61|17.36|17.61|17.36|17.61|17.46|17.54|17.36|0
1732772080000|2024-11-28 05:34:40|17.54|17.46|17.6|17.35|17.6|17.46|17.54|17.35|0
1732772160000|2024-11-28 05:36:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1732772170000|2024-11-28 05:36:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1732772340000|2024-11-28 05:39:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|4
1732773150000|2024-11-28 05:52:30|17.43|17.35|17.41|17.33|17.44|17.36|17.41|17.33|0
1732773380000|2024-11-28 05:56:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732773610000|2024-11-28 06:00:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1732773620000|2024-11-28 06:00:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732774190000|2024-11-28 06:09:50|||||||||1
1732774430000|2024-11-28 06:13:50|||||||||1
1732774720000|2024-11-28 06:18:40|||||||||6
1732776340000|2024-11-28 06:45:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1732776580000|2024-11-28 06:49:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732776720000|2024-11-28 06:52:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1732777100000|2024-11-28 06:58:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|4
1732777120000|2024-11-28 06:58:40|||||||||2
1732777210000|2024-11-28 07:00:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1732777230000|2024-11-28 07:00:30|||||||||1
1732777300000|2024-11-28 07:01:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1732777770000|2024-11-28 07:09:30|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|14
1732777780000|2024-11-28 07:09:40|17.41|17.33|17.41|17.33|17.41|17.33|17.4|17.32|0
1732777890000|2024-11-28 07:11:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732778170000|2024-11-28 07:16:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1732778180000|2024-11-28 07:16:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732778360000|2024-11-28 07:19:20|||||||||3
1732779200000|2024-11-28 07:33:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1732779680000|2024-11-28 07:41:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1732779990000|2024-11-28 07:46:30|||||||||1
1732780040000|2024-11-28 07:47:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|1
1732780120000|2024-11-28 07:48:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1732780180000|2024-11-28 07:49:40|||||||||1
1732780480000|2024-11-28 07:54:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|4
1732780800000|2024-11-28 08:00:00|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|11
1732780810000|2024-11-28 08:00:10|||||||||1
1732780850000|2024-11-28 08:00:50|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|1
1732780860000|2024-11-28 08:01:00|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|2
1732780870000|2024-11-28 08:01:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|2
1732780880000|2024-11-28 08:01:20|||||||||17
1732780910000|2024-11-28 08:01:50|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|7
1732780920000|2024-11-28 08:02:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732780950000|2024-11-28 08:02:30|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|4
1732780970000|2024-11-28 08:02:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732781070000|2024-11-28 08:04:30|||||||||5
1732781270000|2024-11-28 08:07:50|17.39|17.31|17.35|17.27|17.39|17.31|17.35|17.27|41
1732781310000|2024-11-28 08:08:30|||||||||5
1732781350000|2024-11-28 08:09:10|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1732781430000|2024-11-28 08:10:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732781440000|2024-11-28 08:10:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732781450000|2024-11-28 08:10:50|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1732781460000|2024-11-28 08:11:00|17.36|17.28|17.36|17.28|17.36|17.28|17.35|17.27|0
1732781470000|2024-11-28 08:11:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732781480000|2024-11-28 08:11:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|23
1732781500000|2024-11-28 08:11:40|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|4
1732781510000|2024-11-28 08:11:50|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|4
1732781520000|2024-11-28 08:12:00|17.37|17.29|17.4|17.32|17.4|17.32|17.37|17.29|2
1732781570000|2024-11-28 08:12:50|||||||||2
1732781580000|2024-11-28 08:13:00|||||||||3
1732781600000|2024-11-28 08:13:20|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|0
1732781610000|2024-11-28 08:13:30|17.38|17.3|17.38|17.3|17.38|17.3|17.37|17.29|3
1732781630000|2024-11-28 08:13:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732781750000|2024-11-28 08:15:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|27
1732781760000|2024-11-28 08:16:00|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|5
1732781770000|2024-11-28 08:16:10|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|38
1732781860000|2024-11-28 08:17:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|6
1732781910000|2024-11-28 08:18:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|4
1732781920000|2024-11-28 08:18:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732781990000|2024-11-28 08:19:50|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|71
1732782080000|2024-11-28 08:21:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|201
1732782090000|2024-11-28 08:21:30|||||||||1
1732782150000|2024-11-28 08:22:30|||||||||1
1732782220000|2024-11-28 08:23:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1732782230000|2024-11-28 08:23:50|17.23|17.15|17.22|17.14|17.23|17.15|17.21|17.13|5
1732782250000|2024-11-28 08:24:10|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|5
1732782260000|2024-11-28 08:24:20|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1732782280000|2024-11-28 08:24:40|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1732782290000|2024-11-28 08:24:50|17.22|17.14|17.22|17.14|17.23|17.15|17.18|17.1|6
1732782300000|2024-11-28 08:25:00|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1732782340000|2024-11-28 08:25:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732782350000|2024-11-28 08:25:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732782430000|2024-11-28 08:27:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|36
1732782470000|2024-11-28 08:27:50|||||||||2
1732782510000|2024-11-28 08:28:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|23
1732782520000|2024-11-28 08:28:40|||||||||40
1732782540000|2024-11-28 08:29:00|||||||||4
1732782550000|2024-11-28 08:29:10|||||||||1
1732782620000|2024-11-28 08:30:20|||||||||2
1732782700000|2024-11-28 08:31:40|||||||||2
1732782720000|2024-11-28 08:32:00|||||||||1
1732782730000|2024-11-28 08:32:10|||||||||1
1732782750000|2024-11-28 08:32:30|||||||||1
1732782760000|2024-11-28 08:32:40|||||||||3
1732782780000|2024-11-28 08:33:00|||||||||1
1732782800000|2024-11-28 08:33:20|||||||||1
1732782810000|2024-11-28 08:33:30|||||||||1
1732782840000|2024-11-28 08:34:00|||||||||1
1732782850000|2024-11-28 08:34:10|||||||||1
1732782880000|2024-11-28 08:34:40|||||||||1
1732782900000|2024-11-28 08:35:00|||||||||1
1732782930000|2024-11-28 08:35:30|||||||||1
1732782940000|2024-11-28 08:35:40|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|53
1732782950000|2024-11-28 08:35:50|||||||||1
1732782970000|2024-11-28 08:36:10|||||||||1
1732783000000|2024-11-28 08:36:40|||||||||1
1732783020000|2024-11-28 08:37:00|||||||||1
1732783040000|2024-11-28 08:37:20|||||||||1
1732783080000|2024-11-28 08:38:00|||||||||1
1732783090000|2024-11-28 08:38:10|||||||||1
1732783120000|2024-11-28 08:38:40|||||||||1
1732783130000|2024-11-28 08:38:50|||||||||1
1732783160000|2024-11-28 08:39:20|||||||||1
1732783190000|2024-11-28 08:39:50|||||||||1
1732783280000|2024-11-28 08:41:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|41
1732783360000|2024-11-28 08:42:40|||||||||5
1732783440000|2024-11-28 08:44:00|||||||||5
1732783520000|2024-11-28 08:45:20|||||||||5
1732783790000|2024-11-28 08:49:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732783800000|2024-11-28 08:50:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732783810000|2024-11-28 08:50:10|17.23|17.15|17.27|17.19|17.27|17.19|17.23|17.15|217
1732783820000|2024-11-28 08:50:20|17.3|17.22|17.3|17.22|17.3|17.22|17.28|17.2|33
1732783920000|2024-11-28 08:52:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|44
1732783930000|2024-11-28 08:52:10|||||||||2
1732783980000|2024-11-28 08:53:00|||||||||1
1732784120000|2024-11-28 08:55:20|||||||||5
1732784130000|2024-11-28 08:55:30|||||||||1
1732784220000|2024-11-28 08:57:00|||||||||1
1732784280000|2024-11-28 08:58:00|||||||||2
1732784290000|2024-11-28 08:58:10|||||||||85
1732784330000|2024-11-28 08:58:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732784340000|2024-11-28 08:59:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732784350000|2024-11-28 08:59:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|79
1732784410000|2024-11-28 09:00:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1732784430000|2024-11-28 09:00:30|17.27|17.19|17.26|17.18|17.27|17.19|17.25|17.17|22
1732784440000|2024-11-28 09:00:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|3
1732784460000|2024-11-28 09:01:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|19
1732784490000|2024-11-28 09:01:30|||||||||1
1732784520000|2024-11-28 09:02:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|9
1732784530000|2024-11-28 09:02:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732784540000|2024-11-28 09:02:20|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|0
1732784580000|2024-11-28 09:03:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1732784590000|2024-11-28 09:03:10|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1732784700000|2024-11-28 09:05:00|||||||||8
1732784740000|2024-11-28 09:05:40|||||||||1
1732784920000|2024-11-28 09:08:40|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|165
1732784930000|2024-11-28 09:08:50|||||||||29
1732784980000|2024-11-28 09:09:40|||||||||1
1732785010000|2024-11-28 09:10:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|292
1732785030000|2024-11-28 09:10:30|||||||||2
1732785040000|2024-11-28 09:10:40|17.22|17.14|17.19|17.11|17.23|17.15|17.18|17.1|94
1732785050000|2024-11-28 09:10:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732785060000|2024-11-28 09:11:00|17.23|17.15|17.2|17.12|17.23|17.15|17.2|17.12|27
1732785080000|2024-11-28 09:11:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|2
1732785100000|2024-11-28 09:11:40|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|1
1732785110000|2024-11-28 09:11:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732785180000|2024-11-28 09:13:00|||||||||1
1732785330000|2024-11-28 09:15:30|||||||||8
1732785370000|2024-11-28 09:16:10|||||||||1
1732785430000|2024-11-28 09:17:10|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|8
1732785450000|2024-11-28 09:17:30|||||||||1
1732785510000|2024-11-28 09:18:30|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|0
1732785540000|2024-11-28 09:19:00|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|8
1732785750000|2024-11-28 09:22:30|17.15|17.07|17.18|17.1|17.18|17.1|17.15|17.07|77
1732785770000|2024-11-28 09:22:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|16
1732785860000|2024-11-28 09:24:20|||||||||151
1732785870000|2024-11-28 09:24:30|17.18|17.1|17.18|17.1|17.19|17.11|17.18|17.1|49
1732785890000|2024-11-28 09:24:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|32
1732785900000|2024-11-28 09:25:00|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|29
1732786050000|2024-11-28 09:27:30|||||||||46
1732786060000|2024-11-28 09:27:40|||||||||1
1732786170000|2024-11-28 09:29:30|||||||||2
1732786200000|2024-11-28 09:30:00|||||||||1
1732786220000|2024-11-28 09:30:20|||||||||10
1732786400000|2024-11-28 09:33:20|17.14|17.06|17.15|17.07|17.15|17.07|17.12|17.04|147
1732786410000|2024-11-28 09:33:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1732786440000|2024-11-28 09:34:00|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|0
1732786460000|2024-11-28 09:34:20|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|13
1732786470000|2024-11-28 09:34:30|17.1|17.02|17.1|17.02|17.14|17.06|17.1|17.02|25
1732786510000|2024-11-28 09:35:10|||||||||2
1732786610000|2024-11-28 09:36:50|17.12|17.04|17.15|17.07|17.15|17.07|17.12|17.04|14
1732787180000|2024-11-28 09:46:20|17.1|17.02|17.14|17.06|17.14|17.06|17.1|17.02|18
1732787200000|2024-11-28 09:46:40|17.1|17.02|17.1|17.02|17.12|17.04|17.1|17.02|32
1732787260000|2024-11-28 09:47:40|||||||||10
1732787280000|2024-11-28 09:48:00|||||||||1
1732787450000|2024-11-28 09:50:50|||||||||1
1732787620000|2024-11-28 09:53:40|||||||||21
1732787630000|2024-11-28 09:53:50|||||||||1
1732787680000|2024-11-28 09:54:40|||||||||1
1732787730000|2024-11-28 09:55:30|||||||||1
1732787870000|2024-11-28 09:57:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|29
1732787900000|2024-11-28 09:58:20|||||||||5
1732787940000|2024-11-28 09:59:00|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|7
1732788040000|2024-11-28 10:00:40|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|5
1732788070000|2024-11-28 10:01:10|||||||||7
1732788100000|2024-11-28 10:01:40|17.12|17.04|17.1|17.02|17.14|17.06|17.1|17.02|19
1732788120000|2024-11-28 10:02:00|||||||||1
1732788160000|2024-11-28 10:02:40|||||||||1
1732788200000|2024-11-28 10:03:20|||||||||11
1732788230000|2024-11-28 10:03:50|||||||||1
1732788290000|2024-11-28 10:04:50|||||||||1
1732788310000|2024-11-28 10:05:10|||||||||1
1732788360000|2024-11-28 10:06:00|||||||||1
1732788470000|2024-11-28 10:07:50|17.11|17.03|17.15|17.07|17.15|17.07|17.11|17.03|111
1732788530000|2024-11-28 10:08:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|95
1732788590000|2024-11-28 10:09:50|||||||||200
1732788660000|2024-11-28 10:11:00|||||||||50
1732788740000|2024-11-28 10:12:20|||||||||4
1732788760000|2024-11-28 10:12:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|183
1732788830000|2024-11-28 10:13:50|||||||||8
1732788870000|2024-11-28 10:14:30|||||||||1
1732788880000|2024-11-28 10:14:40|17.19|17.11|17.15|17.07|17.19|17.11|17.14|17.06|82
1732788890000|2024-11-28 10:14:50|17.14|17.06|17.14|17.06|17.15|17.07|17.14|17.06|0
1732788960000|2024-11-28 10:16:00|||||||||1
1732788970000|2024-11-28 10:16:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732788980000|2024-11-28 10:16:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1732789050000|2024-11-28 10:17:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1732789060000|2024-11-28 10:17:40|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1732789100000|2024-11-28 10:18:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|37
1732789110000|2024-11-28 10:18:30|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|21
1732789250000|2024-11-28 10:20:50|||||||||2
1732789350000|2024-11-28 10:22:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|6
1732789360000|2024-11-28 10:22:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1732789380000|2024-11-28 10:23:00|||||||||9
1732789430000|2024-11-28 10:23:50|||||||||1
1732789460000|2024-11-28 10:24:20|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|0
1732789510000|2024-11-28 10:25:10|||||||||1
1732789560000|2024-11-28 10:26:00|||||||||8
1732789710000|2024-11-28 10:28:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|102
1732789740000|2024-11-28 10:29:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|225
1732789750000|2024-11-28 10:29:10|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|0
1732789760000|2024-11-28 10:29:20|17.2|17.12|17.24|17.16|17.24|17.16|17.19|17.11|13
1732789820000|2024-11-28 10:30:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|30
1732789910000|2024-11-28 10:31:50|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|0
1732789920000|2024-11-28 10:32:00|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|0
1732789930000|2024-11-28 10:32:10|17.19|17.11|17.19|17.11|17.2|17.12|17.19|17.11|1
1732789980000|2024-11-28 10:33:00|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|0
1732790090000|2024-11-28 10:34:50|||||||||1
1732790100000|2024-11-28 10:35:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|107
1732790110000|2024-11-28 10:35:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|13
1732790140000|2024-11-28 10:35:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732790540000|2024-11-28 10:42:20|||||||||1
1732790670000|2024-11-28 10:44:30|||||||||54
1732790930000|2024-11-28 10:48:50|||||||||1
1732790980000|2024-11-28 10:49:40|||||||||1
1732791240000|2024-11-28 10:54:00|||||||||1
1732791320000|2024-11-28 10:55:20|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|9
1732791370000|2024-11-28 10:56:10|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|14
1732791530000|2024-11-28 10:58:50|||||||||1
1732791610000|2024-11-28 11:00:10|||||||||1
1732791770000|2024-11-28 11:02:50|||||||||1
1732791940000|2024-11-28 11:05:40|||||||||45
1732791950000|2024-11-28 11:05:50|||||||||11
1732792020000|2024-11-28 11:07:00|||||||||4
1732792140000|2024-11-28 11:09:00|||||||||1
1732792250000|2024-11-28 11:10:50|||||||||1
1732792280000|2024-11-28 11:11:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1
1732792380000|2024-11-28 11:13:00|||||||||3
1732792480000|2024-11-28 11:14:40|||||||||1
1732792510000|2024-11-28 11:15:10|||||||||1
1732792550000|2024-11-28 11:15:50|||||||||1
1732792850000|2024-11-28 11:20:50|||||||||1
1732792900000|2024-11-28 11:21:40|||||||||2
1732792940000|2024-11-28 11:22:20|||||||||1
1732792960000|2024-11-28 11:22:40|||||||||1
1732792970000|2024-11-28 11:22:50|||||||||1
1732792990000|2024-11-28 11:23:10|||||||||1
1732793000000|2024-11-28 11:23:20|||||||||9
1732793030000|2024-11-28 11:23:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|12
1732793040000|2024-11-28 11:24:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732793060000|2024-11-28 11:24:20|||||||||10
1732793090000|2024-11-28 11:24:50|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|2
1732793580000|2024-11-28 11:33:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|8
1732793600000|2024-11-28 11:33:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732793690000|2024-11-28 11:34:50|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|36
1732793730000|2024-11-28 11:35:30|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1732793760000|2024-11-28 11:36:00|17.28|17.2|17.29|17.21|17.29|17.21|17.27|17.19|0
1732793880000|2024-11-28 11:38:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732793920000|2024-11-28 11:38:40|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1732793940000|2024-11-28 11:39:00|17.28|17.2|17.28|17.2|17.28|17.2|17.27|17.19|0
1732793950000|2024-11-28 11:39:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732794090000|2024-11-28 11:41:30|||||||||1
1732794340000|2024-11-28 11:45:40|||||||||1
1732794530000|2024-11-28 11:48:50|||||||||1
1732794570000|2024-11-28 11:49:30|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|105
1732794600000|2024-11-28 11:50:00|||||||||2
1732794670000|2024-11-28 11:51:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|49
1732795120000|2024-11-28 11:58:40|||||||||2
1732795410000|2024-11-28 12:03:30|||||||||2
1732795490000|2024-11-28 12:04:50|||||||||32
1732796330000|2024-11-28 12:18:50|||||||||1
1732796480000|2024-11-28 12:21:20|||||||||1
1732796540000|2024-11-28 12:22:20|||||||||59
1732796600000|2024-11-28 12:23:20|||||||||1
1732796680000|2024-11-28 12:24:40|||||||||4
1732797410000|2024-11-28 12:36:50|||||||||1
1732797420000|2024-11-28 12:37:00|||||||||1
1732798070000|2024-11-28 12:47:50|||||||||1
1732798230000|2024-11-28 12:50:30|||||||||3
1732798440000|2024-11-28 12:54:00|17.26|17.18|17.26|17.18|17.26|17.18|17.24|17.16|26
1732798450000|2024-11-28 12:54:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732798470000|2024-11-28 12:54:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1732798540000|2024-11-28 12:55:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|3
1732798760000|2024-11-28 12:59:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732798800000|2024-11-28 13:00:00|||||||||1
1732799090000|2024-11-28 13:04:50|||||||||20
1732799330000|2024-11-28 13:08:50|||||||||1
1732799630000|2024-11-28 13:13:50|||||||||1
1732799810000|2024-11-28 13:16:50|||||||||1
1732799960000|2024-11-28 13:19:20|||||||||2
1732800170000|2024-11-28 13:22:50|||||||||1
1732800380000|2024-11-28 13:26:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|100
1732800390000|2024-11-28 13:26:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|20
1732800400000|2024-11-28 13:26:40|||||||||3
1732800410000|2024-11-28 13:26:50|||||||||1
1732800640000|2024-11-28 13:30:40|17.29|17.21|17.29|17.21|17.3|17.22|17.29|17.21|37
1732800650000|2024-11-28 13:30:50|||||||||5
1732800670000|2024-11-28 13:31:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1732800680000|2024-11-28 13:31:20|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1732800700000|2024-11-28 13:31:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1732800770000|2024-11-28 13:32:50|||||||||1
1732800870000|2024-11-28 13:34:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|126
1732800880000|2024-11-28 13:34:40|||||||||34
1732800890000|2024-11-28 13:34:50|||||||||2
1732800900000|2024-11-28 13:35:00|||||||||92
1732801060000|2024-11-28 13:37:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|65
1732801310000|2024-11-28 13:41:50|||||||||1
1732801380000|2024-11-28 13:43:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732801420000|2024-11-28 13:43:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|35
1732801430000|2024-11-28 13:43:50|||||||||4
1732801470000|2024-11-28 13:44:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|44
1732801770000|2024-11-28 13:49:30|||||||||151
1732801820000|2024-11-28 13:50:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|5
1732801830000|2024-11-28 13:50:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732802020000|2024-11-28 13:53:40|||||||||470
1732802040000|2024-11-28 13:54:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|35
1732802130000|2024-11-28 13:55:30|17.26|17.18|17.29|17.21|17.29|17.21|17.26|17.18|1
1732802210000|2024-11-28 13:56:50|||||||||1
1732802220000|2024-11-28 13:57:00|||||||||1
1732802520000|2024-11-28 14:02:00|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1732802600000|2024-11-28 14:03:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1732802640000|2024-11-28 14:04:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1732802660000|2024-11-28 14:04:20|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|161
1732802670000|2024-11-28 14:04:30|||||||||8
1732802800000|2024-11-28 14:06:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|119
1732802830000|2024-11-28 14:07:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|50
1732802860000|2024-11-28 14:07:40|||||||||1
1732802880000|2024-11-28 14:08:00|||||||||8
1732803170000|2024-11-28 14:12:50|17.23|17.15|17.24|17.16|17.26|17.18|17.21|17.13|394
1732803180000|2024-11-28 14:13:00|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|32
1732803210000|2024-11-28 14:13:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|50
1732803220000|2024-11-28 14:13:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|31
1732803240000|2024-11-28 14:14:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732803270000|2024-11-28 14:14:30|17.23|17.15|17.23|17.15|17.23|17.15|17.22|17.14|0
1732803290000|2024-11-28 14:14:50|||||||||1
1732803300000|2024-11-28 14:15:00|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1732803380000|2024-11-28 14:16:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|25
1732803390000|2024-11-28 14:16:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|20
1732803440000|2024-11-28 14:17:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732803470000|2024-11-28 14:17:50|||||||||1
1732803480000|2024-11-28 14:18:00|||||||||8
1732803650000|2024-11-28 14:20:50|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|28
1732803680000|2024-11-28 14:21:20|17.21|17.13|17.24|17.16|17.24|17.16|17.21|17.13|10
1732803710000|2024-11-28 14:21:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|29
1732803770000|2024-11-28 14:22:50|||||||||9
1732804010000|2024-11-28 14:26:50|||||||||1
1732804020000|2024-11-28 14:27:00|||||||||12
1732804070000|2024-11-28 14:27:50|||||||||8
1732804130000|2024-11-28 14:28:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|70
1732804140000|2024-11-28 14:29:00|||||||||1
1732804150000|2024-11-28 14:29:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|54
1732804190000|2024-11-28 14:29:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732804200000|2024-11-28 14:30:00|||||||||6
1732804410000|2024-11-28 14:33:30|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|1
1732804440000|2024-11-28 14:34:00|||||||||11
1732804490000|2024-11-28 14:34:50|||||||||2
1732804500000|2024-11-28 14:35:00|||||||||1
1732804610000|2024-11-28 14:36:50|||||||||1
1732804620000|2024-11-28 14:37:00|||||||||1
1732804980000|2024-11-28 14:43:00|||||||||1
1732805330000|2024-11-28 14:48:50|||||||||1
1732805340000|2024-11-28 14:49:00|||||||||1
1732805480000|2024-11-28 14:51:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732805500000|2024-11-28 14:51:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732805510000|2024-11-28 14:51:50|17.26|17.18|17.26|17.18|17.26|17.18|17.25|17.17|0
1732805530000|2024-11-28 14:52:10|||||||||1
1732805590000|2024-11-28 14:53:10|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|0
1732805600000|2024-11-28 14:53:20|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|0
1732805610000|2024-11-28 14:53:30|||||||||1
1732805620000|2024-11-28 14:53:40|||||||||1
1732805640000|2024-11-28 14:54:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1732805660000|2024-11-28 14:54:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732805680000|2024-11-28 14:54:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732805720000|2024-11-28 14:55:20|||||||||1
1732805830000|2024-11-28 14:57:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732805970000|2024-11-28 14:59:30|||||||||1
1732806030000|2024-11-28 15:00:30|||||||||1
1732806080000|2024-11-28 15:01:20|||||||||1
1732806090000|2024-11-28 15:01:30|||||||||1
1732806230000|2024-11-28 15:03:50|||||||||2
1732806310000|2024-11-28 15:05:10|||||||||1
1732806530000|2024-11-28 15:08:50|||||||||1
1732806570000|2024-11-28 15:09:30|||||||||1
1732806590000|2024-11-28 15:09:50|||||||||14
1732806600000|2024-11-28 15:10:00|||||||||17
1732806680000|2024-11-28 15:11:20|||||||||1
1732806710000|2024-11-28 15:11:50|||||||||1
1732806830000|2024-11-28 15:13:50|||||||||1
1732806920000|2024-11-28 15:15:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|155
1732806930000|2024-11-28 15:15:30|||||||||8
1732806950000|2024-11-28 15:15:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732806990000|2024-11-28 15:16:30|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|48
1732807050000|2024-11-28 15:17:30|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1732807110000|2024-11-28 15:18:30|||||||||8
1732807130000|2024-11-28 15:18:50|17.22|17.14|17.21|17.13|17.23|17.15|17.21|17.13|2
1732807340000|2024-11-28 15:22:20|||||||||1
1732807410000|2024-11-28 15:23:30|||||||||8
1732807490000|2024-11-28 15:24:50|||||||||1
1732807540000|2024-11-28 15:25:40|||||||||100
1732807610000|2024-11-28 15:26:50|||||||||1
1732807620000|2024-11-28 15:27:00|||||||||8
1732807680000|2024-11-28 15:28:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|30
1732807690000|2024-11-28 15:28:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732807980000|2024-11-28 15:33:00|17.25|17.17|17.21|17.13|17.25|17.17|17.21|17.13|49
1732808000000|2024-11-28 15:33:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732808030000|2024-11-28 15:33:50|||||||||1
1732808110000|2024-11-28 15:35:10|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|1
1732808250000|2024-11-28 15:37:30|17.26|17.18|17.23|17.15|17.26|17.18|17.23|17.15|19
1732808430000|2024-11-28 15:40:30|||||||||1
1732808540000|2024-11-28 15:42:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|34
1732808550000|2024-11-28 15:42:30|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1732808570000|2024-11-28 15:42:50|||||||||1
1732808580000|2024-11-28 15:43:00|||||||||1
1732808660000|2024-11-28 15:44:20|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|5
1732808790000|2024-11-28 15:46:30|||||||||1
1732808880000|2024-11-28 15:48:00|||||||||1
1732808960000|2024-11-28 15:49:20|||||||||1
1732809080000|2024-11-28 15:51:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|100
1732809090000|2024-11-28 15:51:30|||||||||65
1732809100000|2024-11-28 15:51:40|||||||||40
1732809110000|2024-11-28 15:51:50|||||||||5
1732809270000|2024-11-28 15:54:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732809320000|2024-11-28 15:55:20|||||||||1
1732809390000|2024-11-28 15:56:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|208
1732809400000|2024-11-28 15:56:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|25
1732809420000|2024-11-28 15:57:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1732809590000|2024-11-28 15:59:50|||||||||5
1732809650000|2024-11-28 16:00:50|||||||||1
1732809660000|2024-11-28 16:01:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|55
1732809670000|2024-11-28 16:01:10|||||||||1
1732809850000|2024-11-28 16:04:10|||||||||1
1732809890000|2024-11-28 16:04:50|||||||||1
1732809970000|2024-11-28 16:06:10|||||||||1
1732810030000|2024-11-28 16:07:10|||||||||1
1732810080000|2024-11-28 16:08:00|||||||||1
1732810160000|2024-11-28 16:09:20|||||||||1
1732810190000|2024-11-28 16:09:50|||||||||1
1732810210000|2024-11-28 16:10:10|||||||||1
1732810380000|2024-11-28 16:13:00|||||||||1
1732810400000|2024-11-28 16:13:20|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1732810420000|2024-11-28 16:13:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732810430000|2024-11-28 16:13:50|17.28|17.2|17.28|17.2|17.28|17.2|17.27|17.19|0
1732810450000|2024-11-28 16:14:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732810490000|2024-11-28 16:14:50|||||||||4
1732810510000|2024-11-28 16:15:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732810520000|2024-11-28 16:15:20|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1732810530000|2024-11-28 16:15:30|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1732810550000|2024-11-28 16:15:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|5
1732810560000|2024-11-28 16:16:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|1
1732810610000|2024-11-28 16:16:50|||||||||10
1732810670000|2024-11-28 16:17:50|||||||||3
1732810720000|2024-11-28 16:18:40|||||||||3
1732810770000|2024-11-28 16:19:30|||||||||3
1732810820000|2024-11-28 16:20:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|5
1732810830000|2024-11-28 16:20:30|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|5
1732810850000|2024-11-28 16:20:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732810870000|2024-11-28 16:21:10|||||||||1
1732810890000|2024-11-28 16:21:30|||||||||4
1732810920000|2024-11-28 16:22:00|||||||||5
1732810960000|2024-11-28 16:22:40|||||||||4
1732810980000|2024-11-28 16:23:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732811020000|2024-11-28 16:23:40|||||||||78
1732811040000|2024-11-28 16:24:00|||||||||1
1732811080000|2024-11-28 16:24:40|||||||||4
1732811090000|2024-11-28 16:24:50|||||||||1
1732811140000|2024-11-28 16:25:40|||||||||4
1732811210000|2024-11-28 16:26:50|||||||||3
1732811250000|2024-11-28 16:27:30|||||||||4
1732811290000|2024-11-28 16:28:10|||||||||6
1732811310000|2024-11-28 16:28:30|||||||||8
1732811320000|2024-11-28 16:28:40|||||||||1
1732811330000|2024-11-28 16:28:50|||||||||9
1732811340000|2024-11-28 16:29:00|||||||||21
1732811350000|2024-11-28 16:29:10|||||||||74
1732811360000|2024-11-28 16:29:20|||||||||21
1732811370000|2024-11-28 16:29:30|||||||||62
1732811380000|2024-11-28 16:29:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|47
1732811390000|2024-11-28 16:29:50|||||||||27
1732811400000|2024-11-28 16:30:00|||||||||130
1732811410000|2024-11-28 16:30:10|||||||||1
1732811420000|2024-11-28 16:30:20|||||||||1
1732811430000|2024-11-28 16:30:30|||||||||1
1732811440000|2024-11-28 16:30:40|||||||||1
1732811450000|2024-11-28 16:30:50|||||||||1
1732811610000|2024-11-28 16:33:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|63
1732811640000|2024-11-28 16:34:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732811780000|2024-11-28 16:36:20|||||||||96
1732812710000|2024-11-28 16:51:50|||||||||1
1732812840000|2024-11-28 16:54:00|||||||||28
1732813190000|2024-11-28 16:59:50|||||||||15
1732813360000|2024-11-28 17:02:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|42
1732813440000|2024-11-28 17:04:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|68
1732813490000|2024-11-28 17:04:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|29
1732813550000|2024-11-28 17:05:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|8
1732813640000|2024-11-28 17:07:20|||||||||30
1732813970000|2024-11-28 17:12:50|||||||||1
1732815750000|2024-11-28 17:42:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732816130000|2024-11-28 17:48:50|||||||||1
1732816480000|2024-11-28 17:54:40|||||||||30
1732816550000|2024-11-28 17:55:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|29
1732816870000|2024-11-28 18:01:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1732817100000|2024-11-28 18:05:00|||||||||12
1732818410000|2024-11-28 18:26:50|||||||||1
1732820570000|2024-11-28 19:02:50|||||||||1
1732822740000|2024-11-28 19:39:00|||||||||1
1732823210000|2024-11-28 19:46:50|||||||||1
1732827080000|2024-11-28 20:51:20|||||||||10
1732827290000|2024-11-28 20:54:50|||||||||1
1732827590000|2024-11-28 20:59:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732827600000|2024-11-28 21:00:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732839300000|2024-11-29 00:15:00|17.56|17.26|17.56|17.26|17.56|17.26|17.56|17.26|0
1732839600000|2024-11-29 00:20:00|17.58|17.28|17.56|17.26|17.58|17.28|17.56|17.26|0
1732848010000|2024-11-29 02:40:10|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|0
1732848030000|2024-11-29 02:40:30|17.54|17.24|17.54|17.24|17.54|17.24|17.54|17.24|0
1732848040000|2024-11-29 02:40:40|17.52|17.22|17.52|17.22|17.52|17.22|17.52|17.22|0
1732849600000|2024-11-29 03:06:40|17.5|17.2|17.49|17.19|17.5|17.2|17.49|17.19|0
1732850610000|2024-11-29 03:23:30|17.44|17.14|17.49|17.19|17.49|17.19|17.44|17.14|0
1732850620000|2024-11-29 03:23:40|17.48|17.18|17.39|17.09|17.49|17.19|17.39|17.09|0
1732850630000|2024-11-29 03:23:50|17.43|17.13|17.42|17.12|17.43|17.13|17.34|17.09|0
1732850640000|2024-11-29 03:24:00|17.43|17.13|17.43|17.13|17.43|17.13|17.43|17.13|0
1732852360000|2024-11-29 03:52:40|17.41|17.11|17.41|17.11|17.41|17.11|17.41|17.11|0
1732852370000|2024-11-29 03:52:50|17.4|17.1|17.4|17.1|17.4|17.1|17.4|17.1|0
1732852710000|2024-11-29 03:58:30|17.41|17.11|17.41|17.11|17.41|17.11|17.41|17.11|0
1732853150000|2024-11-29 04:05:50|17.4|17.1|17.4|17.1|17.4|17.1|17.4|17.1|0
1732853280000|2024-11-29 04:08:00|17.22|17.14|17.27|17.19|17.29|17.21|17.2|17.12|0
1732853290000|2024-11-29 04:08:10|17.3|17.22|17.28|17.2|17.35|17.27|17.28|17.2|3
1732853300000|2024-11-29 04:08:20|17.23|17.15|17.2|17.12|17.23|17.15|17.2|17.12|4
1732853700000|2024-11-29 04:15:00|17.26|17.18|17.2|17.12|17.29|17.18|17.16|17.04|8
1732853730000|2024-11-29 04:15:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|2
1732853860000|2024-11-29 04:17:40|||||||||3
1732855130000|2024-11-29 04:38:50|||||||||1
1732855270000|2024-11-29 04:41:10|17.25|17.17|17.24|17.16|17.25|17.17|17.22|17.14|21
1732855280000|2024-11-29 04:41:20|17.22|17.14|17.2|17.12|17.24|17.16|17.2|17.12|16
1732855300000|2024-11-29 04:41:40|17.24|17.16|17.2|17.12|17.24|17.16|17.2|17.12|17
1732855500000|2024-11-29 04:45:00|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|5
1732855680000|2024-11-29 04:48:00|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|5
1732855690000|2024-11-29 04:48:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732855710000|2024-11-29 04:48:30|17.21|17.13|17.24|17.16|17.24|17.16|17.21|17.13|0
1732855750000|2024-11-29 04:49:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732855900000|2024-11-29 04:51:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732855980000|2024-11-29 04:53:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732856330000|2024-11-29 04:58:50|||||||||1
1732856520000|2024-11-29 05:02:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732856600000|2024-11-29 05:03:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732856670000|2024-11-29 05:04:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732856690000|2024-11-29 05:04:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|3
1732856700000|2024-11-29 05:05:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732856790000|2024-11-29 05:06:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732856830000|2024-11-29 05:07:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732857180000|2024-11-29 05:13:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732857230000|2024-11-29 05:13:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1732857470000|2024-11-29 05:17:50|||||||||1
1732857940000|2024-11-29 05:25:40|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|1
1732858230000|2024-11-29 05:30:30|||||||||2
1732858410000|2024-11-29 05:33:30|17.25|17.17|17.24|17.16|17.27|17.19|17.24|17.16|1
1732858480000|2024-11-29 05:34:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732858590000|2024-11-29 05:36:30|17.24|17.16|17.23|17.15|17.26|17.18|17.23|17.15|1
1732858630000|2024-11-29 05:37:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732858680000|2024-11-29 05:38:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732858810000|2024-11-29 05:40:10|17.26|17.18|17.23|17.15|17.26|17.18|17.23|17.15|1
1732858920000|2024-11-29 05:42:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732859050000|2024-11-29 05:44:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732859140000|2024-11-29 05:45:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732859160000|2024-11-29 05:46:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|1
1732859180000|2024-11-29 05:46:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1732859190000|2024-11-29 05:46:30|17.22|17.14|17.24|17.16|17.29|17.21|17.22|17.14|6
1732859300000|2024-11-29 05:48:20|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|1
1732859370000|2024-11-29 05:49:30|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|0
1732859430000|2024-11-29 05:50:30|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|1
1732859910000|2024-11-29 05:58:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1732860080000|2024-11-29 06:01:20|17.27|17.19|17.24|17.16|17.29|17.21|17.24|17.16|4
1732860090000|2024-11-29 06:01:30|17.25|17.17|17.27|17.19|17.27|17.19|17.24|17.16|2
1732860810000|2024-11-29 06:13:30|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|0
1732860970000|2024-11-29 06:16:10|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|1
1732861430000|2024-11-29 06:23:50|||||||||1
1732862290000|2024-11-29 06:38:10|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|2
1732862350000|2024-11-29 06:39:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1732862560000|2024-11-29 06:42:40|17.35|17.27|17.55|17.3|17.55|17.3|17.35|17.27|8
1732862570000|2024-11-29 06:42:50|17.6|17.35|17.62|17.37|17.62|17.37|17.6|17.35|0
1732862580000|2024-11-29 06:43:00|17.56|17.48|17.41|17.33|17.59|17.48|17.41|17.31|3
1732862590000|2024-11-29 06:43:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732862600000|2024-11-29 06:43:20|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|1
1732862610000|2024-11-29 06:43:30|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|0
1732862630000|2024-11-29 06:43:50|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|1
1732862650000|2024-11-29 06:44:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1732862930000|2024-11-29 06:48:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|1
1732863020000|2024-11-29 06:50:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732863030000|2024-11-29 06:50:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|3
1732863040000|2024-11-29 06:50:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1732863060000|2024-11-29 06:51:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1732863130000|2024-11-29 06:52:10|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|0
1732863490000|2024-11-29 06:58:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1732863510000|2024-11-29 06:58:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1732863580000|2024-11-29 06:59:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732863600000|2024-11-29 07:00:00|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1732863840000|2024-11-29 07:04:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732863850000|2024-11-29 07:04:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732863870000|2024-11-29 07:04:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732863880000|2024-11-29 07:04:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732863910000|2024-11-29 07:05:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732863920000|2024-11-29 07:05:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732863950000|2024-11-29 07:05:50|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|0
1732863970000|2024-11-29 07:06:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732863980000|2024-11-29 07:06:20|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1732864020000|2024-11-29 07:07:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1732864030000|2024-11-29 07:07:10|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1732864140000|2024-11-29 07:09:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1732864190000|2024-11-29 07:09:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732864200000|2024-11-29 07:10:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732864220000|2024-11-29 07:10:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732864230000|2024-11-29 07:10:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732864320000|2024-11-29 07:12:00|17.35|17.27|17.35|17.27|17.36|17.28|17.35|17.27|0
1732864330000|2024-11-29 07:12:10|17.36|17.28|17.36|17.28|17.36|17.28|17.35|17.27|0
1732864350000|2024-11-29 07:12:30|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1732864360000|2024-11-29 07:12:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732864370000|2024-11-29 07:12:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732864450000|2024-11-29 07:14:10|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1732864520000|2024-11-29 07:15:20|||||||||2
1732864590000|2024-11-29 07:16:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|2
1732864610000|2024-11-29 07:16:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1732864690000|2024-11-29 07:18:10|||||||||1
1732864740000|2024-11-29 07:19:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|3
1732864790000|2024-11-29 07:19:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1732864840000|2024-11-29 07:20:40|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|0
1732864860000|2024-11-29 07:21:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1732864870000|2024-11-29 07:21:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1732864880000|2024-11-29 07:21:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1732864940000|2024-11-29 07:22:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1732864970000|2024-11-29 07:22:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1732864980000|2024-11-29 07:23:00|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1732865040000|2024-11-29 07:24:00|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1732865150000|2024-11-29 07:25:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1732865160000|2024-11-29 07:26:00|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1732865190000|2024-11-29 07:26:30|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|1
1732865450000|2024-11-29 07:30:50|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|3
1732865490000|2024-11-29 07:31:30|||||||||20
1732865500000|2024-11-29 07:31:40|||||||||24
1732865530000|2024-11-29 07:32:10|||||||||16
1732865580000|2024-11-29 07:33:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|5
1732865630000|2024-11-29 07:33:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1732865640000|2024-11-29 07:34:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1732865650000|2024-11-29 07:34:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1732865680000|2024-11-29 07:34:40|17.4|17.32|17.36|17.28|17.4|17.32|17.36|17.28|0
1732866120000|2024-11-29 07:42:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1732866130000|2024-11-29 07:42:10|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1732866260000|2024-11-29 07:44:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1732866270000|2024-11-29 07:44:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1732866320000|2024-11-29 07:45:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1732866340000|2024-11-29 07:45:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1732866860000|2024-11-29 07:54:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1732866950000|2024-11-29 07:55:50|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|3
1732867020000|2024-11-29 07:57:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732867060000|2024-11-29 07:57:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|2
1732867080000|2024-11-29 07:58:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1732867100000|2024-11-29 07:58:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1732867120000|2024-11-29 07:58:40|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1732867130000|2024-11-29 07:58:50|||||||||2
1732867180000|2024-11-29 07:59:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1732867190000|2024-11-29 07:59:50|17.27|17.19|17.25|17.17|17.3|17.22|17.25|17.17|5
1732867200000|2024-11-29 08:00:00|||||||||7
1732867240000|2024-11-29 08:00:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|85
1732867260000|2024-11-29 08:01:00|17.26|17.18|17.26|17.18|17.26|17.18|17.25|17.17|2
1732867270000|2024-11-29 08:01:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732867300000|2024-11-29 08:01:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|54
1732867310000|2024-11-29 08:01:50|||||||||55
1732867330000|2024-11-29 08:02:10|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|0
1732867340000|2024-11-29 08:02:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|4
1732867360000|2024-11-29 08:02:40|||||||||1
1732867390000|2024-11-29 08:03:10|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|12
1732867410000|2024-11-29 08:03:30|17.21|17.13|17.25|17.17|17.25|17.17|17.21|17.13|5
1732867430000|2024-11-29 08:03:50|17.21|17.13|17.25|17.17|17.25|17.17|17.21|17.13|13
1732867440000|2024-11-29 08:04:00|17.23|17.15|17.23|17.15|17.23|17.15|17.21|17.13|2
1732867450000|2024-11-29 08:04:10|17.21|17.13|17.25|17.17|17.25|17.17|17.21|17.13|3
1732867470000|2024-11-29 08:04:30|||||||||1
1732867490000|2024-11-29 08:04:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|4
1732867530000|2024-11-29 08:05:30|||||||||3
1732867540000|2024-11-29 08:05:40|||||||||3
1732867550000|2024-11-29 08:05:50|||||||||3
1732867560000|2024-11-29 08:06:00|17.2|17.12|17.16|17.08|17.21|17.13|17.16|17.08|26
1732867570000|2024-11-29 08:06:10|||||||||3
1732867590000|2024-11-29 08:06:30|||||||||3
1732867600000|2024-11-29 08:06:40|||||||||8
1732867620000|2024-11-29 08:07:00|||||||||3
1732867650000|2024-11-29 08:07:30|||||||||23
1732867660000|2024-11-29 08:07:40|||||||||3
1732867690000|2024-11-29 08:08:10|||||||||65
1732867720000|2024-11-29 08:08:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|6
1732867800000|2024-11-29 08:10:00|||||||||2
1732867840000|2024-11-29 08:10:40|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|21
1732867870000|2024-11-29 08:11:10|||||||||21
1732867910000|2024-11-29 08:11:50|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|6
1732867920000|2024-11-29 08:12:00|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|8
1732867930000|2024-11-29 08:12:10|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|3
1732867940000|2024-11-29 08:12:20|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|6
1732867950000|2024-11-29 08:12:30|||||||||6
1732867960000|2024-11-29 08:12:40|||||||||27
1732867980000|2024-11-29 08:13:00|17.21|17.13|17.21|17.13|17.21|17.13|17.2|17.12|0
1732867990000|2024-11-29 08:13:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732868000000|2024-11-29 08:13:20|||||||||21
1732868020000|2024-11-29 08:13:40|||||||||47
1732868030000|2024-11-29 08:13:50|||||||||21
1732868100000|2024-11-29 08:15:00|||||||||2
1732868170000|2024-11-29 08:16:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|122
1732868190000|2024-11-29 08:16:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|32
1732868200000|2024-11-29 08:16:40|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1732868210000|2024-11-29 08:16:50|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|121
1732868220000|2024-11-29 08:17:00|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|5
1732868250000|2024-11-29 08:17:30|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1732868290000|2024-11-29 08:18:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1
1732868300000|2024-11-29 08:18:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732868310000|2024-11-29 08:18:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732868320000|2024-11-29 08:18:40|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|1
1732868330000|2024-11-29 08:18:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732868350000|2024-11-29 08:19:10|||||||||1
1732868380000|2024-11-29 08:19:40|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|2
1732868420000|2024-11-29 08:20:20|||||||||1
1732868440000|2024-11-29 08:20:40|||||||||2
1732868460000|2024-11-29 08:21:00|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1732868470000|2024-11-29 08:21:10|17.21|17.13|17.23|17.15|17.23|17.15|17.2|17.12|14
1732868480000|2024-11-29 08:21:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732868490000|2024-11-29 08:21:30|||||||||1
1732868510000|2024-11-29 08:21:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1732868520000|2024-11-29 08:22:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732868530000|2024-11-29 08:22:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1732868550000|2024-11-29 08:22:30|||||||||2
1732868630000|2024-11-29 08:23:50|||||||||1
1732868700000|2024-11-29 08:25:00|||||||||2
1732868760000|2024-11-29 08:26:00|||||||||1
1732868770000|2024-11-29 08:26:10|||||||||1
1732868780000|2024-11-29 08:26:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1732868790000|2024-11-29 08:26:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1732868800000|2024-11-29 08:26:40|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|2
1732868870000|2024-11-29 08:27:50|||||||||1
1732868940000|2024-11-29 08:29:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|4
1732868970000|2024-11-29 08:29:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732869060000|2024-11-29 08:31:00|||||||||1
1732869110000|2024-11-29 08:31:50|||||||||2
1732869230000|2024-11-29 08:33:50|||||||||2
1732869360000|2024-11-29 08:36:00|||||||||2
1732869430000|2024-11-29 08:37:10|||||||||6
1732869500000|2024-11-29 08:38:20|||||||||1
1732869550000|2024-11-29 08:39:10|||||||||2
1732869670000|2024-11-29 08:41:10|||||||||1
1732869690000|2024-11-29 08:41:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|268
1732869720000|2024-11-29 08:42:00|17.27|17.19|17.27|17.19|17.27|17.19|17.25|17.17|28
1732869730000|2024-11-29 08:42:10|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1732869740000|2024-11-29 08:42:20|17.26|17.18|17.26|17.18|17.27|17.19|17.26|17.18|0
1732869750000|2024-11-29 08:42:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732869760000|2024-11-29 08:42:40|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|34
1732869770000|2024-11-29 08:42:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1732869780000|2024-11-29 08:43:00|||||||||10
1732869790000|2024-11-29 08:43:10|||||||||5
1732869800000|2024-11-29 08:43:20|||||||||3
1732869810000|2024-11-29 08:43:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|3
1732869830000|2024-11-29 08:43:50|17.27|17.19|17.3|17.22|17.3|17.22|17.27|17.19|5
1732869970000|2024-11-29 08:46:10|||||||||1
1732869980000|2024-11-29 08:46:20|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|8
1732869990000|2024-11-29 08:46:30|||||||||1
1732870020000|2024-11-29 08:47:00|||||||||2
1732870080000|2024-11-29 08:48:00|||||||||1
1732870100000|2024-11-29 08:48:20|||||||||2
1732870160000|2024-11-29 08:49:20|||||||||2
1732870230000|2024-11-29 08:50:30|||||||||1
1732870290000|2024-11-29 08:51:30|||||||||2
1732870390000|2024-11-29 08:53:10|||||||||1
1732870440000|2024-11-29 08:54:00|||||||||2
1732870470000|2024-11-29 08:54:30|||||||||2
1732870500000|2024-11-29 08:55:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|51
1732870520000|2024-11-29 08:55:20|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1732870540000|2024-11-29 08:55:40|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|210
1732870550000|2024-11-29 08:55:50|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1732870560000|2024-11-29 08:56:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1732870570000|2024-11-29 08:56:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1732870660000|2024-11-29 08:57:40|||||||||1
1732870670000|2024-11-29 08:57:50|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1732870700000|2024-11-29 08:58:20|||||||||2
1732870750000|2024-11-29 08:59:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1732870770000|2024-11-29 08:59:30|||||||||2
1732870810000|2024-11-29 09:00:10|||||||||205
1732870840000|2024-11-29 09:00:40|||||||||2
1732870880000|2024-11-29 09:01:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|25
1732870900000|2024-11-29 09:01:40|||||||||73
1732870910000|2024-11-29 09:01:50|||||||||2
1732870920000|2024-11-29 09:02:00|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1732870930000|2024-11-29 09:02:10|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1732870980000|2024-11-29 09:03:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|42
1732871030000|2024-11-29 09:03:50|||||||||5
1732871050000|2024-11-29 09:04:10|||||||||5
1732871170000|2024-11-29 09:06:10|||||||||5
1732871190000|2024-11-29 09:06:30|||||||||1
1732871250000|2024-11-29 09:07:30|||||||||1
1732871280000|2024-11-29 09:08:00|||||||||8
1732871300000|2024-11-29 09:08:20|||||||||1
1732871350000|2024-11-29 09:09:10|||||||||4
1732871430000|2024-11-29 09:10:30|||||||||2
1732871460000|2024-11-29 09:11:00|||||||||1
1732871510000|2024-11-29 09:11:50|||||||||1
1732871550000|2024-11-29 09:12:30|||||||||2
1732871560000|2024-11-29 09:12:40|||||||||5
1732871610000|2024-11-29 09:13:30|||||||||1
1732871640000|2024-11-29 09:14:00|||||||||2
1732871650000|2024-11-29 09:14:10|||||||||30
1732871660000|2024-11-29 09:14:20|||||||||1
1732871710000|2024-11-29 09:15:10|||||||||8
1732871780000|2024-11-29 09:16:20|||||||||2
1732871870000|2024-11-29 09:17:50|||||||||1
1732871920000|2024-11-29 09:18:40|||||||||2
1732872040000|2024-11-29 09:20:40|||||||||1
1732872090000|2024-11-29 09:21:30|||||||||1
1732872140000|2024-11-29 09:22:20|||||||||10
1732872210000|2024-11-29 09:23:30|||||||||2
1732872240000|2024-11-29 09:24:00|||||||||2
1732872280000|2024-11-29 09:24:40|||||||||2
1732872330000|2024-11-29 09:25:30|||||||||2
1732872430000|2024-11-29 09:27:10|||||||||1
1732872490000|2024-11-29 09:28:10|||||||||1
1732872530000|2024-11-29 09:28:50|||||||||5
1732872560000|2024-11-29 09:29:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|23
1732872580000|2024-11-29 09:29:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1732872670000|2024-11-29 09:31:10|||||||||1
1732872690000|2024-11-29 09:31:30|||||||||1
1732872700000|2024-11-29 09:31:40|||||||||2
1732872760000|2024-11-29 09:32:40|||||||||2
1732872820000|2024-11-29 09:33:40|||||||||1
1732872840000|2024-11-29 09:34:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|31
1732872860000|2024-11-29 09:34:20|||||||||1
1732872900000|2024-11-29 09:35:00|||||||||1
1732872940000|2024-11-29 09:35:40|||||||||2
1732873010000|2024-11-29 09:36:50|||||||||2
1732873060000|2024-11-29 09:37:40|||||||||1
1732873080000|2024-11-29 09:38:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|119
1732873160000|2024-11-29 09:39:20|||||||||2
1732873170000|2024-11-29 09:39:30|||||||||1
1732873180000|2024-11-29 09:39:40|||||||||1
1732873230000|2024-11-29 09:40:30|||||||||2
1732873260000|2024-11-29 09:41:00|||||||||1
1732873270000|2024-11-29 09:41:10|||||||||1
1732873290000|2024-11-29 09:41:30|||||||||1
1732873330000|2024-11-29 09:42:10|||||||||2
1732873370000|2024-11-29 09:42:50|||||||||1
1732873420000|2024-11-29 09:43:40|||||||||2
1732873460000|2024-11-29 09:44:20|||||||||1
1732873530000|2024-11-29 09:45:30|||||||||1
1732873570000|2024-11-29 09:46:10|||||||||1
1732873580000|2024-11-29 09:46:20|||||||||3
1732873610000|2024-11-29 09:46:50|||||||||1
1732873630000|2024-11-29 09:47:10|||||||||152
1732873680000|2024-11-29 09:48:00|||||||||2
1732873740000|2024-11-29 09:49:00|||||||||1
1732873750000|2024-11-29 09:49:10|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|0
1732873760000|2024-11-29 09:49:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|1
1732873800000|2024-11-29 09:50:00|||||||||1
1732873820000|2024-11-29 09:50:20|||||||||1
1732873860000|2024-11-29 09:51:00|||||||||2
1732873940000|2024-11-29 09:52:20|17.14|17.06|17.17|17.09|17.17|17.09|17.14|17.06|294
1732873980000|2024-11-29 09:53:00|||||||||1
1732874020000|2024-11-29 09:53:40|||||||||2
1732874120000|2024-11-29 09:55:20|||||||||2
1732874130000|2024-11-29 09:55:30|||||||||1
1732874260000|2024-11-29 09:57:40|||||||||1
1732874270000|2024-11-29 09:57:50|||||||||1
1732874290000|2024-11-29 09:58:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1732874300000|2024-11-29 09:58:20|||||||||1
1732874310000|2024-11-29 09:58:30|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1732874340000|2024-11-29 09:59:00|17.17|17.09|17.17|17.09|17.17|17.09|17.16|17.08|0
1732874350000|2024-11-29 09:59:10|||||||||1
1732874370000|2024-11-29 09:59:30|||||||||7
1732874380000|2024-11-29 09:59:40|17.16|17.08|17.16|17.08|17.17|17.09|17.16|17.08|0
1732874400000|2024-11-29 10:00:00|||||||||2
1732874420000|2024-11-29 10:00:20|||||||||1
1732874440000|2024-11-29 10:00:40|||||||||2
1732874450000|2024-11-29 10:00:50|17.17|17.09|17.17|17.09|17.17|17.09|17.16|17.08|0
1732874460000|2024-11-29 10:01:00|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|0
1732874490000|2024-11-29 10:01:30|||||||||1
1732874510000|2024-11-29 10:01:50|||||||||2
1732874520000|2024-11-29 10:02:00|||||||||20
1732874540000|2024-11-29 10:02:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1732874550000|2024-11-29 10:02:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1732874560000|2024-11-29 10:02:40|||||||||3
1732874600000|2024-11-29 10:03:20|||||||||6
1732874630000|2024-11-29 10:03:50|||||||||1
1732874680000|2024-11-29 10:04:40|||||||||1
1732874690000|2024-11-29 10:04:50|||||||||2
1732874810000|2024-11-29 10:06:50|||||||||1
1732874820000|2024-11-29 10:07:00|||||||||9
1732874900000|2024-11-29 10:08:20|||||||||1
1732874940000|2024-11-29 10:09:00|||||||||2
1732875040000|2024-11-29 10:10:40|||||||||2
1732875080000|2024-11-29 10:11:20|||||||||1
1732875130000|2024-11-29 10:12:10|||||||||2
1732875170000|2024-11-29 10:12:50|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|79
1732875180000|2024-11-29 10:13:00|||||||||9
1732875190000|2024-11-29 10:13:10|||||||||1
1732875250000|2024-11-29 10:14:10|||||||||1
1732875290000|2024-11-29 10:14:50|||||||||1
1732875310000|2024-11-29 10:15:10|||||||||2
1732875340000|2024-11-29 10:15:40|||||||||1
1732875380000|2024-11-29 10:16:20|||||||||1
1732875390000|2024-11-29 10:16:30|||||||||1
1732875430000|2024-11-29 10:17:10|||||||||1
1732875440000|2024-11-29 10:17:20|||||||||1
1732875460000|2024-11-29 10:17:40|||||||||2
1732875500000|2024-11-29 10:18:20|||||||||9
1732875510000|2024-11-29 10:18:30|||||||||1
1732875560000|2024-11-29 10:19:20|||||||||1
1732875580000|2024-11-29 10:19:40|||||||||2
1732875600000|2024-11-29 10:20:00|||||||||1
1732875630000|2024-11-29 10:20:30|||||||||1
1732875680000|2024-11-29 10:21:20|||||||||1
1732875690000|2024-11-29 10:21:30|||||||||1
1732875700000|2024-11-29 10:21:40|||||||||1
1732875750000|2024-11-29 10:22:30|||||||||1
1732875770000|2024-11-29 10:22:50|||||||||1
1732875800000|2024-11-29 10:23:20|||||||||1
1732875820000|2024-11-29 10:23:40|||||||||1
1732875840000|2024-11-29 10:24:00|||||||||9
1732875860000|2024-11-29 10:24:20|||||||||1
1732875970000|2024-11-29 10:26:10|17.15|17.07|17.15|17.07|17.15|17.07|17.13|17.05|99
1732875990000|2024-11-29 10:26:30|||||||||1
1732876060000|2024-11-29 10:27:40|||||||||1
1732876080000|2024-11-29 10:28:00|17.12|17.04|17.15|17.07|17.15|17.07|17.12|17.04|23
1732876100000|2024-11-29 10:28:20|||||||||6
1732876130000|2024-11-29 10:28:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|19
1732876160000|2024-11-29 10:29:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|18
1732876170000|2024-11-29 10:29:30|17.13|17.05|17.12|17.04|17.15|17.07|17.12|17.04|34
1732876240000|2024-11-29 10:30:40|||||||||2
1732876470000|2024-11-29 10:34:30|||||||||2
1732876670000|2024-11-29 10:37:50|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|13
1732876710000|2024-11-29 10:38:30|||||||||1
1732876810000|2024-11-29 10:40:10|||||||||2
1732876870000|2024-11-29 10:41:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|11
1732876880000|2024-11-29 10:41:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732876910000|2024-11-29 10:41:50|||||||||1
1732876970000|2024-11-29 10:42:50|||||||||2
1732877010000|2024-11-29 10:43:30|||||||||2
1732877170000|2024-11-29 10:46:10|||||||||2
1732877310000|2024-11-29 10:48:30|||||||||1
1732877350000|2024-11-29 10:49:10|||||||||1
1732877390000|2024-11-29 10:49:50|||||||||1
1732877500000|2024-11-29 10:51:40|||||||||2
1732877640000|2024-11-29 10:54:00|||||||||2
1732877700000|2024-11-29 10:55:00|||||||||1
1732877790000|2024-11-29 10:56:30|||||||||2
1732877810000|2024-11-29 10:56:50|||||||||1
1732877880000|2024-11-29 10:58:00|||||||||1
1732877950000|2024-11-29 10:59:10|||||||||1
1732877990000|2024-11-29 10:59:50|||||||||1
1732878040000|2024-11-29 11:00:40|||||||||1
1732878070000|2024-11-29 11:01:10|||||||||1
1732878080000|2024-11-29 11:01:20|||||||||1
1732878150000|2024-11-29 11:02:30|||||||||1
1732878180000|2024-11-29 11:03:00|||||||||1
1732878200000|2024-11-29 11:03:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|6
1732878210000|2024-11-29 11:03:30|||||||||2
1732878240000|2024-11-29 11:04:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|13
1732878300000|2024-11-29 11:05:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|27
1732878310000|2024-11-29 11:05:10|||||||||23
1732878330000|2024-11-29 11:05:30|||||||||4
1732878400000|2024-11-29 11:06:40|||||||||1
1732878430000|2024-11-29 11:07:10|||||||||2
1732878500000|2024-11-29 11:08:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|28
1732878690000|2024-11-29 11:11:30|||||||||9
1732878700000|2024-11-29 11:11:40|||||||||1
1732878720000|2024-11-29 11:12:00|||||||||2
1732878800000|2024-11-29 11:13:20|||||||||5
1732878870000|2024-11-29 11:14:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|10
1732878920000|2024-11-29 11:15:20|||||||||1
1732878950000|2024-11-29 11:15:50|||||||||1
1732878960000|2024-11-29 11:16:00|||||||||2
1732879020000|2024-11-29 11:17:00|||||||||9
1732879040000|2024-11-29 11:17:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1732879050000|2024-11-29 11:17:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1732879140000|2024-11-29 11:19:00|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|3
1732879270000|2024-11-29 11:21:10|||||||||1
1732879370000|2024-11-29 11:22:50|||||||||9
1732879400000|2024-11-29 11:23:20|||||||||1
1732879490000|2024-11-29 11:24:50|||||||||2
1732879550000|2024-11-29 11:25:50|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|256
1732879570000|2024-11-29 11:26:10|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|4
1732879590000|2024-11-29 11:26:30|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|0
1732879620000|2024-11-29 11:27:00|17.1|17.02|17.07|16.99|17.1|17.02|17.07|16.99|24
1732879690000|2024-11-29 11:28:10|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|5
1732879780000|2024-11-29 11:29:40|||||||||1
1732879790000|2024-11-29 11:29:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|13
1732879800000|2024-11-29 11:30:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1732879870000|2024-11-29 11:31:10|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|946
1732879890000|2024-11-29 11:31:30|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|101
1732879900000|2024-11-29 11:31:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|137
1732879920000|2024-11-29 11:32:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|3
1732879930000|2024-11-29 11:32:10|||||||||70
1732879980000|2024-11-29 11:33:00|||||||||2
1732879990000|2024-11-29 11:33:10|||||||||1
1732880010000|2024-11-29 11:33:30|||||||||10
1732880020000|2024-11-29 11:33:40|||||||||2
1732880090000|2024-11-29 11:34:50|||||||||3
1732880220000|2024-11-29 11:37:00|||||||||1
1732880250000|2024-11-29 11:37:30|||||||||38
1732880280000|2024-11-29 11:38:00|||||||||1
1732880350000|2024-11-29 11:39:10|16.97|16.89|16.97|16.89|16.97|16.89|16.96|16.88|191
1732880360000|2024-11-29 11:39:20|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|54
1732880380000|2024-11-29 11:39:40|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|52
1732880470000|2024-11-29 11:41:10|||||||||1
1732880480000|2024-11-29 11:41:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|45
1732880550000|2024-11-29 11:42:30|||||||||1
1732880590000|2024-11-29 11:43:10|||||||||1
1732880690000|2024-11-29 11:44:50|||||||||1
1732880880000|2024-11-29 11:48:00|||||||||2
1732880930000|2024-11-29 11:48:50|||||||||1
1732881050000|2024-11-29 11:50:50|||||||||1
1732881120000|2024-11-29 11:52:00|||||||||1
1732881210000|2024-11-29 11:53:30|||||||||20
1732881220000|2024-11-29 11:53:40|||||||||20
1732881230000|2024-11-29 11:53:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|15
1732881240000|2024-11-29 11:54:00|||||||||2
1732881290000|2024-11-29 11:54:50|||||||||26
1732881310000|2024-11-29 11:55:10|16.98|16.9|16.97|16.89|16.99|16.91|16.97|16.89|0
1732881320000|2024-11-29 11:55:20|||||||||1
1732881350000|2024-11-29 11:55:50|||||||||1
1732881400000|2024-11-29 11:56:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|2
1732881430000|2024-11-29 11:57:10|||||||||5
1732881560000|2024-11-29 11:59:20|||||||||1
1732881580000|2024-11-29 11:59:40|||||||||1
1732881600000|2024-11-29 12:00:00|||||||||1
1732881620000|2024-11-29 12:00:20|||||||||1
1732881640000|2024-11-29 12:00:40|||||||||1
1732881660000|2024-11-29 12:01:00|||||||||1
1732881670000|2024-11-29 12:01:10|||||||||1
1732881690000|2024-11-29 12:01:30|||||||||2
1732881710000|2024-11-29 12:01:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|1
1732881720000|2024-11-29 12:02:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|1
1732881760000|2024-11-29 12:02:40|||||||||3
1732881780000|2024-11-29 12:03:00|||||||||1
1732881800000|2024-11-29 12:03:20|||||||||1
1732881820000|2024-11-29 12:03:40|||||||||1
1732881840000|2024-11-29 12:04:00|||||||||1
1732881850000|2024-11-29 12:04:10|||||||||1
1732881880000|2024-11-29 12:04:40|||||||||1
1732881910000|2024-11-29 12:05:10|||||||||2
1732881920000|2024-11-29 12:05:20|||||||||1
1732881950000|2024-11-29 12:05:50|||||||||1
1732881960000|2024-11-29 12:06:00|||||||||1
1732881980000|2024-11-29 12:06:20|||||||||1
1732882000000|2024-11-29 12:06:40|||||||||1
1732882030000|2024-11-29 12:07:10|||||||||1
1732882050000|2024-11-29 12:07:30|||||||||1
1732882080000|2024-11-29 12:08:00|||||||||2
1732882100000|2024-11-29 12:08:20|||||||||1
1732882110000|2024-11-29 12:08:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|142
1732882140000|2024-11-29 12:09:00|||||||||5
1732882210000|2024-11-29 12:10:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1732882220000|2024-11-29 12:10:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1732882290000|2024-11-29 12:11:30|||||||||4
1732882300000|2024-11-29 12:11:40|||||||||2
1732882480000|2024-11-29 12:14:40|||||||||3
1732882520000|2024-11-29 12:15:20|||||||||7
1732882540000|2024-11-29 12:15:40|||||||||1
1732882620000|2024-11-29 12:17:00|||||||||1
1732882660000|2024-11-29 12:17:40|||||||||3
1732882700000|2024-11-29 12:18:20|||||||||2
1732882710000|2024-11-29 12:18:30|||||||||1
1732882820000|2024-11-29 12:20:20|||||||||1
1732882840000|2024-11-29 12:20:40|||||||||2
1732882910000|2024-11-29 12:21:50|||||||||1
1732882930000|2024-11-29 12:22:10|||||||||2
1732883060000|2024-11-29 12:24:20|||||||||46
1732883100000|2024-11-29 12:25:00|||||||||2
1732883110000|2024-11-29 12:25:10|||||||||2
1732883130000|2024-11-29 12:25:30|||||||||1
1732883160000|2024-11-29 12:26:00|||||||||1
1732883200000|2024-11-29 12:26:40|||||||||1
1732883240000|2024-11-29 12:27:20|||||||||2
1732883310000|2024-11-29 12:28:30|||||||||1
1732883330000|2024-11-29 12:28:50|||||||||1
1732883360000|2024-11-29 12:29:20|||||||||2
1732883480000|2024-11-29 12:31:20|||||||||1
1732883490000|2024-11-29 12:31:30|||||||||1
1732883500000|2024-11-29 12:31:40|||||||||3
1732883510000|2024-11-29 12:31:50|||||||||2
1732883530000|2024-11-29 12:32:10|||||||||1
1732883550000|2024-11-29 12:32:30|||||||||2
1732883560000|2024-11-29 12:32:40|||||||||1
1732883570000|2024-11-29 12:32:50|||||||||3
1732883590000|2024-11-29 12:33:10|||||||||2
1732883610000|2024-11-29 12:33:30|||||||||2
1732883620000|2024-11-29 12:33:40|||||||||2
1732883630000|2024-11-29 12:33:50|||||||||3
1732883640000|2024-11-29 12:34:00|||||||||2
1732883650000|2024-11-29 12:34:10|||||||||1
1732883660000|2024-11-29 12:34:20|||||||||1
1732883670000|2024-11-29 12:34:30|||||||||1
1732883680000|2024-11-29 12:34:40|||||||||1
1732883690000|2024-11-29 12:34:50|||||||||3
1732883700000|2024-11-29 12:35:00|||||||||3
1732883710000|2024-11-29 12:35:10|||||||||2
1732883730000|2024-11-29 12:35:30|||||||||2
1732883740000|2024-11-29 12:35:40|||||||||2
1732883760000|2024-11-29 12:36:00|||||||||1
1732883770000|2024-11-29 12:36:10|||||||||2
1732883780000|2024-11-29 12:36:20|||||||||1
1732883790000|2024-11-29 12:36:30|||||||||108
1732883800000|2024-11-29 12:36:40|||||||||2
1732883810000|2024-11-29 12:36:50|||||||||1
1732883820000|2024-11-29 12:37:00|||||||||1
1732883830000|2024-11-29 12:37:10|||||||||1
1732883840000|2024-11-29 12:37:20|||||||||4
1732883850000|2024-11-29 12:37:30|||||||||1
1732883870000|2024-11-29 12:37:50|||||||||1
1732883880000|2024-11-29 12:38:00|||||||||2
1732883890000|2024-11-29 12:38:10|||||||||1
1732883900000|2024-11-29 12:38:20|||||||||2
1732883910000|2024-11-29 12:38:30|||||||||2
1732883920000|2024-11-29 12:38:40|||||||||3
1732883930000|2024-11-29 12:38:50|||||||||1
1732883940000|2024-11-29 12:39:00|||||||||1
1732883960000|2024-11-29 12:39:20|||||||||2
1732883980000|2024-11-29 12:39:40|||||||||4
1732884000000|2024-11-29 12:40:00|||||||||1
1732884030000|2024-11-29 12:40:30|||||||||1
1732884050000|2024-11-29 12:40:50|||||||||13
1732884060000|2024-11-29 12:41:00|||||||||2
1732884090000|2024-11-29 12:41:30|||||||||3
1732884110000|2024-11-29 12:41:50|||||||||1
1732884120000|2024-11-29 12:42:00|||||||||1
1732884130000|2024-11-29 12:42:10|||||||||3
1732884140000|2024-11-29 12:42:20|||||||||1
1732884150000|2024-11-29 12:42:30|||||||||5
1732884210000|2024-11-29 12:43:30|||||||||1
1732884240000|2024-11-29 12:44:00|||||||||1
1732884250000|2024-11-29 12:44:10|||||||||1
1732884310000|2024-11-29 12:45:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|78
1732884320000|2024-11-29 12:45:20|||||||||2
1732884350000|2024-11-29 12:45:50|||||||||1
1732884360000|2024-11-29 12:46:00|||||||||45
1732884380000|2024-11-29 12:46:20|17|16.92|17|16.92|17|16.92|16.99|16.91|0
1732884390000|2024-11-29 12:46:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|2
1732884500000|2024-11-29 12:48:20|||||||||1
1732884520000|2024-11-29 12:48:40|||||||||1
1732884530000|2024-11-29 12:48:50|||||||||1
1732884540000|2024-11-29 12:49:00|||||||||1
1732884560000|2024-11-29 12:49:20|16.96|16.88|16.99|16.91|16.99|16.91|16.96|16.88|38
1732884570000|2024-11-29 12:49:30|||||||||1
1732884590000|2024-11-29 12:49:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|43
1732884610000|2024-11-29 12:50:10|||||||||1
1732884630000|2024-11-29 12:50:30|||||||||1
1732884640000|2024-11-29 12:50:40|||||||||21
1732884650000|2024-11-29 12:50:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|104
1732884690000|2024-11-29 12:51:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|30
1732884700000|2024-11-29 12:51:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|49
1732884720000|2024-11-29 12:52:00|16.96|16.88|16.99|16.91|16.99|16.91|16.96|16.88|39
1732884760000|2024-11-29 12:52:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|26
1732884830000|2024-11-29 12:53:50|||||||||5
1732884840000|2024-11-29 12:54:00|||||||||20
1732884880000|2024-11-29 12:54:40|||||||||1
1732884900000|2024-11-29 12:55:00|||||||||2
1732884920000|2024-11-29 12:55:20|||||||||1
1732884950000|2024-11-29 12:55:50|||||||||2
1732885010000|2024-11-29 12:56:50|||||||||4
1732885040000|2024-11-29 12:57:20|||||||||2
1732885070000|2024-11-29 12:57:50|||||||||1
1732885080000|2024-11-29 12:58:00|||||||||1
1732885140000|2024-11-29 12:59:00|||||||||1
1732885190000|2024-11-29 12:59:50|||||||||5
1732885200000|2024-11-29 13:00:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|207
1732885220000|2024-11-29 13:00:20|||||||||13
1732885320000|2024-11-29 13:02:00|||||||||1
1732885380000|2024-11-29 13:03:00|||||||||19
1732885390000|2024-11-29 13:03:10|||||||||1
1732885440000|2024-11-29 13:04:00|||||||||1
1732885460000|2024-11-29 13:04:20|||||||||9
1732885500000|2024-11-29 13:05:00|||||||||3
1732885580000|2024-11-29 13:06:20|||||||||1
1732885650000|2024-11-29 13:07:30|||||||||1
1732885800000|2024-11-29 13:10:00|||||||||1
1732885820000|2024-11-29 13:10:20|||||||||78
1732886060000|2024-11-29 13:14:20|||||||||1
1732886090000|2024-11-29 13:14:50|||||||||1
1732886120000|2024-11-29 13:15:20|||||||||2
1732886190000|2024-11-29 13:16:30|||||||||9
1732886220000|2024-11-29 13:17:00|||||||||2
1732886340000|2024-11-29 13:19:00|||||||||1
1732886400000|2024-11-29 13:20:00|||||||||2
1732886420000|2024-11-29 13:20:20|||||||||1
1732886440000|2024-11-29 13:20:40|||||||||1
1732886460000|2024-11-29 13:21:00|||||||||1
1732886470000|2024-11-29 13:21:10|||||||||1
1732886480000|2024-11-29 13:21:20|||||||||2
1732886500000|2024-11-29 13:21:40|||||||||1
1732886520000|2024-11-29 13:22:00|||||||||1
1732886540000|2024-11-29 13:22:20|||||||||1
1732886550000|2024-11-29 13:22:30|||||||||1
1732886560000|2024-11-29 13:22:40|||||||||1
1732886570000|2024-11-29 13:22:50|||||||||9
1732886580000|2024-11-29 13:23:00|||||||||2
1732886620000|2024-11-29 13:23:40|||||||||6
1732886660000|2024-11-29 13:24:20|||||||||6
1732886700000|2024-11-29 13:25:00|||||||||1
1732886720000|2024-11-29 13:25:20|||||||||5
1732886730000|2024-11-29 13:25:30|||||||||9
1732886740000|2024-11-29 13:25:40|17.01|16.93|17|16.92|17.01|16.93|17|16.92|0
1732886750000|2024-11-29 13:25:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1732886760000|2024-11-29 13:26:00|||||||||2
1732886820000|2024-11-29 13:27:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1732886850000|2024-11-29 13:27:30|||||||||7
1732886870000|2024-11-29 13:27:50|||||||||251
1732886970000|2024-11-29 13:29:30|||||||||2
1732887020000|2024-11-29 13:30:20|||||||||529
1732887030000|2024-11-29 13:30:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|885
1732887040000|2024-11-29 13:30:40|||||||||2
1732887050000|2024-11-29 13:30:50|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|74
1732887060000|2024-11-29 13:31:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1732887100000|2024-11-29 13:31:40|||||||||2
1732887110000|2024-11-29 13:31:50|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|0
1732887120000|2024-11-29 13:32:00|||||||||1
1732887140000|2024-11-29 13:32:20|||||||||3
1732887150000|2024-11-29 13:32:30|||||||||1
1732887160000|2024-11-29 13:32:40|||||||||2
1732887170000|2024-11-29 13:32:50|||||||||20
1732887180000|2024-11-29 13:33:00|||||||||2
1732887190000|2024-11-29 13:33:10|||||||||1
1732887210000|2024-11-29 13:33:30|||||||||1
1732887220000|2024-11-29 13:33:40|||||||||2
1732887240000|2024-11-29 13:34:00|||||||||1
1732887250000|2024-11-29 13:34:10|||||||||1
1732887260000|2024-11-29 13:34:20|||||||||1
1732887270000|2024-11-29 13:34:30|||||||||1
1732887280000|2024-11-29 13:34:40|||||||||2
1732887290000|2024-11-29 13:34:50|||||||||1
1732887300000|2024-11-29 13:35:00|||||||||1
1732887320000|2024-11-29 13:35:20|||||||||1
1732887340000|2024-11-29 13:35:40|||||||||3
1732887350000|2024-11-29 13:35:50|||||||||1
1732887360000|2024-11-29 13:36:00|||||||||1
1732887370000|2024-11-29 13:36:10|||||||||1
1732887390000|2024-11-29 13:36:30|||||||||1
1732887400000|2024-11-29 13:36:40|||||||||39
1732887430000|2024-11-29 13:37:10|||||||||2
1732887450000|2024-11-29 13:37:30|||||||||1
1732887470000|2024-11-29 13:37:50|||||||||1
1732887480000|2024-11-29 13:38:00|||||||||1
1732887490000|2024-11-29 13:38:10|||||||||2
1732887520000|2024-11-29 13:38:40|||||||||1
1732887530000|2024-11-29 13:38:50|||||||||1
1732887550000|2024-11-29 13:39:10|||||||||1
1732887570000|2024-11-29 13:39:30|||||||||1
1732887580000|2024-11-29 13:39:40|||||||||1
1732887590000|2024-11-29 13:39:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1732887610000|2024-11-29 13:40:10|||||||||3
1732887640000|2024-11-29 13:40:40|||||||||1
1732887650000|2024-11-29 13:40:50|||||||||1
1732887710000|2024-11-29 13:41:50|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|0
1732887790000|2024-11-29 13:43:10|||||||||1
1732887800000|2024-11-29 13:43:20|||||||||65
1732887860000|2024-11-29 13:44:20|||||||||2
1732887900000|2024-11-29 13:45:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|5
1732887930000|2024-11-29 13:45:30|||||||||1
1732887960000|2024-11-29 13:46:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|29
1732888060000|2024-11-29 13:47:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|96
1732888100000|2024-11-29 13:48:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|9
1732888110000|2024-11-29 13:48:30|||||||||20
1732888200000|2024-11-29 13:50:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1732888210000|2024-11-29 13:50:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1732888240000|2024-11-29 13:50:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|604
1732888260000|2024-11-29 13:51:00|||||||||1
1732888310000|2024-11-29 13:51:50|||||||||1
1732888390000|2024-11-29 13:53:10|||||||||1
1732888470000|2024-11-29 13:54:30|||||||||1
1732888500000|2024-11-29 13:55:00|||||||||1
1732888540000|2024-11-29 13:55:40|||||||||1
1732888590000|2024-11-29 13:56:30|||||||||1
1732888600000|2024-11-29 13:56:40|||||||||1
1732888650000|2024-11-29 13:57:30|||||||||2
1732888670000|2024-11-29 13:57:50|||||||||1
1732888800000|2024-11-29 14:00:00|17.13|17.05|17.09|17.01|17.13|17.05|17.09|17.01|4
1732888850000|2024-11-29 14:00:50|||||||||1
1732888860000|2024-11-29 14:01:00|||||||||1
1732888880000|2024-11-29 14:01:20|||||||||1
1732888920000|2024-11-29 14:02:00|||||||||1
1732888950000|2024-11-29 14:02:30|||||||||1
1732888980000|2024-11-29 14:03:00|||||||||1
1732889020000|2024-11-29 14:03:40|||||||||1
1732889030000|2024-11-29 14:03:50|||||||||1
1732889050000|2024-11-29 14:04:10|||||||||3
1732889070000|2024-11-29 14:04:30|||||||||5
1732889110000|2024-11-29 14:05:10|||||||||2
1732889140000|2024-11-29 14:05:40|||||||||2
1732889230000|2024-11-29 14:07:10|||||||||2
1732889330000|2024-11-29 14:08:50|||||||||1
1732889380000|2024-11-29 14:09:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1732889400000|2024-11-29 14:10:00|||||||||2
1732889450000|2024-11-29 14:10:50|||||||||2
1732889470000|2024-11-29 14:11:10|||||||||1
1732889490000|2024-11-29 14:11:30|||||||||1
1732889500000|2024-11-29 14:11:40|||||||||2
1732889510000|2024-11-29 14:11:50|||||||||1
1732889520000|2024-11-29 14:12:00|||||||||1
1732889550000|2024-11-29 14:12:30|||||||||1
1732889570000|2024-11-29 14:12:50|||||||||1
1732889580000|2024-11-29 14:13:00|||||||||1
1732889590000|2024-11-29 14:13:10|||||||||2
1732889610000|2024-11-29 14:13:30|||||||||1
1732889630000|2024-11-29 14:13:50|||||||||3
1732889640000|2024-11-29 14:14:00|||||||||10
1732889660000|2024-11-29 14:14:20|||||||||1
1732889680000|2024-11-29 14:14:40|||||||||2
1732889690000|2024-11-29 14:14:50|||||||||1
1732889700000|2024-11-29 14:15:00|||||||||1
1732889720000|2024-11-29 14:15:20|||||||||1
1732889760000|2024-11-29 14:16:00|||||||||1
1732889770000|2024-11-29 14:16:10|||||||||2
1732889790000|2024-11-29 14:16:30|||||||||2
1732889800000|2024-11-29 14:16:40|||||||||1
1732889840000|2024-11-29 14:17:20|||||||||1
1732889890000|2024-11-29 14:18:10|||||||||1
1732889920000|2024-11-29 14:18:40|||||||||1
1732889950000|2024-11-29 14:19:10|||||||||1
1732889970000|2024-11-29 14:19:30|||||||||1
1732890000000|2024-11-29 14:20:00|||||||||1
1732890010000|2024-11-29 14:20:10|||||||||2
1732890030000|2024-11-29 14:20:30|||||||||2
1732890040000|2024-11-29 14:20:40|||||||||1
1732890060000|2024-11-29 14:21:00|||||||||1
1732890080000|2024-11-29 14:21:20|||||||||2
1732890100000|2024-11-29 14:21:40|||||||||1
1732890130000|2024-11-29 14:22:10|||||||||1
1732890140000|2024-11-29 14:22:20|||||||||1
1732890160000|2024-11-29 14:22:40|||||||||1
1732890180000|2024-11-29 14:23:00|||||||||2
1732890200000|2024-11-29 14:23:20|||||||||1
1732890220000|2024-11-29 14:23:40|||||||||1
1732890260000|2024-11-29 14:24:20|||||||||1
1732890280000|2024-11-29 14:24:40|||||||||1
1732890300000|2024-11-29 14:25:00|||||||||1
1732890320000|2024-11-29 14:25:20|||||||||1
1732890360000|2024-11-29 14:26:00|||||||||2
1732890390000|2024-11-29 14:26:30|||||||||1
1732890420000|2024-11-29 14:27:00|||||||||1
1732890430000|2024-11-29 14:27:10|||||||||4
1732890450000|2024-11-29 14:27:30|||||||||9
1732890510000|2024-11-29 14:28:30|17.13|17.05|17.1|17.02|17.13|17.05|17.1|17.02|20
1732890530000|2024-11-29 14:28:50|||||||||15
1732890610000|2024-11-29 14:30:10|||||||||1
1732890630000|2024-11-29 14:30:30|||||||||1
1732890650000|2024-11-29 14:30:50|||||||||1
1732890660000|2024-11-29 14:31:00|17.06|16.98|17.08|17|17.09|17.01|17.06|16.98|150
1732890670000|2024-11-29 14:31:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|9
1732890720000|2024-11-29 14:32:00|||||||||1
1732890730000|2024-11-29 14:32:10|||||||||298
1732890740000|2024-11-29 14:32:20|||||||||33
1732890760000|2024-11-29 14:32:40|||||||||2
1732890780000|2024-11-29 14:33:00|17.01|16.93|17|16.92|17.01|16.93|17|16.92|184
1732890830000|2024-11-29 14:33:50|17.01|16.93|17.01|16.93|17.05|16.97|17.01|16.93|56
1732890850000|2024-11-29 14:34:10|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|23
1732890870000|2024-11-29 14:34:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1732890910000|2024-11-29 14:35:10|||||||||1
1732890930000|2024-11-29 14:35:30|||||||||2
1732890970000|2024-11-29 14:36:10|||||||||2
1732891010000|2024-11-29 14:36:50|||||||||2
1732891050000|2024-11-29 14:37:30|||||||||2
1732891080000|2024-11-29 14:38:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|158
1732891090000|2024-11-29 14:38:10|||||||||6
1732891140000|2024-11-29 14:39:00|17|16.92|17|16.92|17|16.92|17|16.92|78
1732891200000|2024-11-29 14:40:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|83
1732891230000|2024-11-29 14:40:30|||||||||2
1732891280000|2024-11-29 14:41:20|||||||||2
1732891290000|2024-11-29 14:41:30|17|16.92|17|16.92|17|16.92|17|16.92|17
1732891320000|2024-11-29 14:42:00|||||||||2
1732891330000|2024-11-29 14:42:10|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|0
1732891360000|2024-11-29 14:42:40|||||||||1
1732891380000|2024-11-29 14:43:00|||||||||1
1732891400000|2024-11-29 14:43:20|||||||||1
1732891420000|2024-11-29 14:43:40|||||||||1
1732891440000|2024-11-29 14:44:00|||||||||1
1732891460000|2024-11-29 14:44:20|||||||||1
1732891480000|2024-11-29 14:44:40|||||||||2
1732891490000|2024-11-29 14:44:50|17|16.92|16.97|16.89|17|16.92|16.97|16.89|75
1732891500000|2024-11-29 14:45:00|||||||||220
1732891540000|2024-11-29 14:45:40|||||||||42
1732891550000|2024-11-29 14:45:50|16.98|16.9|17|16.92|17|16.92|16.98|16.9|62
1732891570000|2024-11-29 14:46:10|||||||||2
1732891610000|2024-11-29 14:46:50|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|12
1732891620000|2024-11-29 14:47:00|17|16.92|17|16.92|17|16.92|17|16.92|2
1732891650000|2024-11-29 14:47:30|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|1
1732891660000|2024-11-29 14:47:40|16.95|16.87|16.97|16.89|16.97|16.89|16.95|16.87|351
1732891710000|2024-11-29 14:48:30|||||||||2
1732891770000|2024-11-29 14:49:30|||||||||1
1732891800000|2024-11-29 14:50:00|||||||||2
1732891850000|2024-11-29 14:50:50|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|403
1732891860000|2024-11-29 14:51:00|||||||||7
1732891920000|2024-11-29 14:52:00|||||||||92
1732891930000|2024-11-29 14:52:10|16.95|16.87|16.95|16.87|16.96|16.88|16.95|16.87|28
1732891970000|2024-11-29 14:52:50|||||||||2
1732891990000|2024-11-29 14:53:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|24
1732892040000|2024-11-29 14:54:00|||||||||1
1732892070000|2024-11-29 14:54:30|||||||||1
1732892090000|2024-11-29 14:54:50|||||||||2
1732892120000|2024-11-29 14:55:20|||||||||1
1732892140000|2024-11-29 14:55:40|||||||||3
1732892210000|2024-11-29 14:56:50|16.95|16.87|16.96|16.88|16.96|16.88|16.95|16.87|18
1732892220000|2024-11-29 14:57:00|16.95|16.87|16.92|16.84|16.95|16.87|16.92|16.84|31
1732892260000|2024-11-29 14:57:40|||||||||18
1732892270000|2024-11-29 14:57:50|||||||||50
1732892290000|2024-11-29 14:58:10|||||||||1
1732892320000|2024-11-29 14:58:40|||||||||2
1732892380000|2024-11-29 14:59:40|||||||||1
1732892410000|2024-11-29 15:00:10|||||||||4
1732892440000|2024-11-29 15:00:40|||||||||3
1732892470000|2024-11-29 15:01:10|||||||||1
1732892480000|2024-11-29 15:01:20|||||||||2
1732892510000|2024-11-29 15:01:50|||||||||1
1732892530000|2024-11-29 15:02:10|||||||||2
1732892540000|2024-11-29 15:02:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|317
1732892550000|2024-11-29 15:02:30|||||||||11
1732892590000|2024-11-29 15:03:10|||||||||1
1732892600000|2024-11-29 15:03:20|||||||||1
1732892610000|2024-11-29 15:03:30|||||||||5
1732892620000|2024-11-29 15:03:40|||||||||2
1732892630000|2024-11-29 15:03:50|||||||||1
1732892640000|2024-11-29 15:04:00|||||||||1
1732892650000|2024-11-29 15:04:10|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|41
1732892660000|2024-11-29 15:04:20|16.82|16.74|16.82|16.74|16.82|16.74|16.8|16.72|11
1732892670000|2024-11-29 15:04:30|16.78|16.7|16.82|16.74|16.82|16.74|16.78|16.7|37
1732892690000|2024-11-29 15:04:50|||||||||105
1732892710000|2024-11-29 15:05:10|||||||||3
1732892750000|2024-11-29 15:05:50|||||||||1
1732892770000|2024-11-29 15:06:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|152
1732892800000|2024-11-29 15:06:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|38
1732892850000|2024-11-29 15:07:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|30
1732892860000|2024-11-29 15:07:40|||||||||1
1732892880000|2024-11-29 15:08:00|||||||||2
1732892900000|2024-11-29 15:08:20|||||||||1
1732892910000|2024-11-29 15:08:30|||||||||1
1732892930000|2024-11-29 15:08:50|||||||||1
1732892940000|2024-11-29 15:09:00|16.86|16.78|16.9|16.82|16.9|16.82|16.86|16.78|75
1732892950000|2024-11-29 15:09:10|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|13
1732892980000|2024-11-29 15:09:40|||||||||2
1732893010000|2024-11-29 15:10:10|16.88|16.8|16.88|16.8|16.9|16.82|16.87|16.79|34
1732893020000|2024-11-29 15:10:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1732893040000|2024-11-29 15:10:40|||||||||2
1732893070000|2024-11-29 15:11:10|||||||||2
1732893090000|2024-11-29 15:11:30|||||||||20
1732893110000|2024-11-29 15:11:50|||||||||1
1732893130000|2024-11-29 15:12:10|||||||||1
1732893140000|2024-11-29 15:12:20|||||||||4
1732893150000|2024-11-29 15:12:30|||||||||1
1732893170000|2024-11-29 15:12:50|||||||||2
1732893180000|2024-11-29 15:13:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1732893220000|2024-11-29 15:13:40|||||||||1
1732893230000|2024-11-29 15:13:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|15
1732893240000|2024-11-29 15:14:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|2
1732893270000|2024-11-29 15:14:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|2
1732893290000|2024-11-29 15:14:50|||||||||1
1732893300000|2024-11-29 15:15:00|||||||||10
1732893310000|2024-11-29 15:15:10|||||||||1
1732893330000|2024-11-29 15:15:30|||||||||1
1732893350000|2024-11-29 15:15:50|||||||||2
1732893370000|2024-11-29 15:16:10|||||||||1
1732893390000|2024-11-29 15:16:30|||||||||2
1732893420000|2024-11-29 15:17:00|16.9|16.82|16.92|16.84|16.92|16.84|16.9|16.82|70
1732893430000|2024-11-29 15:17:10|16.91|16.83|16.87|16.79|16.91|16.83|16.87|16.79|21
1732893440000|2024-11-29 15:17:20|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|3
1732893450000|2024-11-29 15:17:30|16.85|16.77|16.85|16.77|16.86|16.78|16.85|16.77|1
1732893460000|2024-11-29 15:17:40|||||||||1
1732893470000|2024-11-29 15:17:50|||||||||2
1732893480000|2024-11-29 15:18:00|||||||||2
1732893490000|2024-11-29 15:18:10|||||||||3
1732893500000|2024-11-29 15:18:20|||||||||2
1732893510000|2024-11-29 15:18:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|33
1732893520000|2024-11-29 15:18:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|48
1732893590000|2024-11-29 15:19:50|||||||||2
1732893650000|2024-11-29 15:20:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|63
1732893710000|2024-11-29 15:21:50|||||||||1
1732893730000|2024-11-29 15:22:10|||||||||2
1732893760000|2024-11-29 15:22:40|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|0
1732893770000|2024-11-29 15:22:50|||||||||9
1732893810000|2024-11-29 15:23:30|||||||||2
1732893830000|2024-11-29 15:23:50|||||||||2
1732893850000|2024-11-29 15:24:10|||||||||2
1732893890000|2024-11-29 15:24:50|||||||||1
1732893900000|2024-11-29 15:25:00|||||||||2
1732893910000|2024-11-29 15:25:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1732893920000|2024-11-29 15:25:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1732893930000|2024-11-29 15:25:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1732893940000|2024-11-29 15:25:40|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|0
1732893950000|2024-11-29 15:25:50|||||||||1
1732893960000|2024-11-29 15:26:00|16.91|16.83|16.92|16.84|16.92|16.84|16.9|16.82|0
1732893970000|2024-11-29 15:26:10|||||||||1
1732893980000|2024-11-29 15:26:20|||||||||2
1732894000000|2024-11-29 15:26:40|||||||||1
1732894010000|2024-11-29 15:26:50|||||||||1
1732894040000|2024-11-29 15:27:20|||||||||1
1732894050000|2024-11-29 15:27:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|58
1732894060000|2024-11-29 15:27:40|||||||||1
1732894070000|2024-11-29 15:27:50|||||||||3
1732894100000|2024-11-29 15:28:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1732894110000|2024-11-29 15:28:30|||||||||2
1732894120000|2024-11-29 15:28:40|||||||||1
1732894130000|2024-11-29 15:28:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1732894140000|2024-11-29 15:29:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|16
1732894190000|2024-11-29 15:29:50|||||||||3
1732894200000|2024-11-29 15:30:00|||||||||1
1732894220000|2024-11-29 15:30:20|||||||||1
1732894230000|2024-11-29 15:30:30|||||||||2
1732894270000|2024-11-29 15:31:10|||||||||2
1732894290000|2024-11-29 15:31:30|||||||||1
1732894300000|2024-11-29 15:31:40|||||||||2
1732894330000|2024-11-29 15:32:10|||||||||1
1732894340000|2024-11-29 15:32:20|||||||||1
1732894350000|2024-11-29 15:32:30|||||||||2
1732894360000|2024-11-29 15:32:40|||||||||1
1732894380000|2024-11-29 15:33:00|||||||||8
1732894390000|2024-11-29 15:33:10|||||||||1
1732894400000|2024-11-29 15:33:20|||||||||1
1732894410000|2024-11-29 15:33:30|||||||||6
1732894420000|2024-11-29 15:33:40|||||||||3
1732894430000|2024-11-29 15:33:50|||||||||1
1732894450000|2024-11-29 15:34:10|||||||||9
1732894460000|2024-11-29 15:34:20|||||||||1
1732894470000|2024-11-29 15:34:30|||||||||2
1732894510000|2024-11-29 15:35:10|||||||||2
1732894520000|2024-11-29 15:35:20|||||||||4
1732894530000|2024-11-29 15:35:30|||||||||4
1732894550000|2024-11-29 15:35:50|||||||||1
1732894570000|2024-11-29 15:36:10|||||||||4
1732894580000|2024-11-29 15:36:20|||||||||4
1732894590000|2024-11-29 15:36:30|||||||||6
1732894600000|2024-11-29 15:36:40|||||||||2
1732894610000|2024-11-29 15:36:50|||||||||7
1732894620000|2024-11-29 15:37:00|||||||||2
1732894630000|2024-11-29 15:37:10|||||||||8
1732894650000|2024-11-29 15:37:30|||||||||2
1732894670000|2024-11-29 15:37:50|||||||||2
1732894680000|2024-11-29 15:38:00|||||||||9
1732894690000|2024-11-29 15:38:10|||||||||35
1732894700000|2024-11-29 15:38:20|||||||||2
1732894710000|2024-11-29 15:38:30|||||||||2
1732894720000|2024-11-29 15:38:40|||||||||1
1732894730000|2024-11-29 15:38:50|||||||||1
1732894740000|2024-11-29 15:39:00|||||||||1
1732894750000|2024-11-29 15:39:10|||||||||3
1732894760000|2024-11-29 15:39:20|||||||||2
1732894770000|2024-11-29 15:39:30|||||||||1
1732894780000|2024-11-29 15:39:40|||||||||1
1732894790000|2024-11-29 15:39:50|||||||||3
1732894800000|2024-11-29 15:40:00|||||||||3
1732894810000|2024-11-29 15:40:10|||||||||1
1732894830000|2024-11-29 15:40:30|||||||||2
1732894840000|2024-11-29 15:40:40|||||||||50
1732894850000|2024-11-29 15:40:50|||||||||4
1732894860000|2024-11-29 15:41:00|||||||||1
1732894870000|2024-11-29 15:41:10|||||||||1
1732894880000|2024-11-29 15:41:20|||||||||2
1732894890000|2024-11-29 15:41:30|||||||||3
1732894930000|2024-11-29 15:42:10|||||||||5
1732894950000|2024-11-29 15:42:30|||||||||1
1732894960000|2024-11-29 15:42:40|||||||||1
1732894980000|2024-11-29 15:43:00|||||||||3
1732894990000|2024-11-29 15:43:10|||||||||2
1732895000000|2024-11-29 15:43:20|||||||||1
1732895010000|2024-11-29 15:43:30|||||||||1
1732895030000|2024-11-29 15:43:50|||||||||3
1732895040000|2024-11-29 15:44:00|||||||||4
1732895060000|2024-11-29 15:44:20|||||||||1
1732895070000|2024-11-29 15:44:30|||||||||1
1732895080000|2024-11-29 15:44:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|45
1732895110000|2024-11-29 15:45:10|||||||||1
1732895140000|2024-11-29 15:45:40|||||||||1
1732895160000|2024-11-29 15:46:00|||||||||2
1732895170000|2024-11-29 15:46:10|||||||||1
1732895190000|2024-11-29 15:46:30|||||||||1
1732895210000|2024-11-29 15:46:50|||||||||4
1732895230000|2024-11-29 15:47:10|||||||||2
1732895250000|2024-11-29 15:47:30|||||||||3
1732895270000|2024-11-29 15:47:50|||||||||1
1732895280000|2024-11-29 15:48:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|191
1732895290000|2024-11-29 15:48:10|||||||||2
1732895310000|2024-11-29 15:48:30|||||||||3
1732895330000|2024-11-29 15:48:50|||||||||1
1732895350000|2024-11-29 15:49:10|||||||||1
1732895360000|2024-11-29 15:49:20|||||||||1
1732895370000|2024-11-29 15:49:30|||||||||3
1732895380000|2024-11-29 15:49:40|||||||||2
1732895390000|2024-11-29 15:49:50|||||||||3
1732895420000|2024-11-29 15:50:20|||||||||3
1732895430000|2024-11-29 15:50:30|||||||||1
1732895450000|2024-11-29 15:50:50|||||||||2
1732895490000|2024-11-29 15:51:30|||||||||1
1732895510000|2024-11-29 15:51:50|||||||||1
1732895520000|2024-11-29 15:52:00|||||||||1
1732895530000|2024-11-29 15:52:10|||||||||8
1732895540000|2024-11-29 15:52:20|||||||||2
1732895550000|2024-11-29 15:52:30|||||||||2
1732895560000|2024-11-29 15:52:40|||||||||4
1732895570000|2024-11-29 15:52:50|||||||||2
1732895590000|2024-11-29 15:53:10|||||||||1
1732895600000|2024-11-29 15:53:20|||||||||1
1732895610000|2024-11-29 15:53:30|||||||||1
1732895630000|2024-11-29 15:53:50|||||||||3
1732895650000|2024-11-29 15:54:10|||||||||4
1732895660000|2024-11-29 15:54:20|||||||||1
1732895670000|2024-11-29 15:54:30|||||||||2
1732895690000|2024-11-29 15:54:50|||||||||2
1732895700000|2024-11-29 15:55:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|51
1732895720000|2024-11-29 15:55:20|||||||||2
1732895730000|2024-11-29 15:55:30|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1732895750000|2024-11-29 15:55:50|||||||||1
1732895760000|2024-11-29 15:56:00|||||||||1
1732895770000|2024-11-29 15:56:10|||||||||2
1732895790000|2024-11-29 15:56:30|||||||||2
1732895800000|2024-11-29 15:56:40|||||||||1
1732895810000|2024-11-29 15:56:50|||||||||1
1732895820000|2024-11-29 15:57:00|||||||||3
1732895830000|2024-11-29 15:57:10|||||||||9
1732895840000|2024-11-29 15:57:20|||||||||11
1732895850000|2024-11-29 15:57:30|||||||||10
1732895860000|2024-11-29 15:57:40|||||||||1
1732895880000|2024-11-29 15:58:00|||||||||2
1732895890000|2024-11-29 15:58:10|||||||||2
1732895900000|2024-11-29 15:58:20|||||||||1
1732895910000|2024-11-29 15:58:30|||||||||2
1732895930000|2024-11-29 15:58:50|||||||||3
1732895940000|2024-11-29 15:59:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|90
1732895950000|2024-11-29 15:59:10|||||||||5
1732895960000|2024-11-29 15:59:20|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|310
1732895970000|2024-11-29 15:59:30|||||||||2
1732895980000|2024-11-29 15:59:40|||||||||4
1732896000000|2024-11-29 16:00:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1732896010000|2024-11-29 16:00:10|||||||||1
1732896020000|2024-11-29 16:00:20|||||||||1
1732896030000|2024-11-29 16:00:30|||||||||3
1732896040000|2024-11-29 16:00:40|||||||||2
1732896050000|2024-11-29 16:00:50|||||||||1
1732896060000|2024-11-29 16:01:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|14
1732896070000|2024-11-29 16:01:10|||||||||1
1732896090000|2024-11-29 16:01:30|||||||||3
1732896100000|2024-11-29 16:01:40|||||||||1
1732896110000|2024-11-29 16:01:50|||||||||2
1732896120000|2024-11-29 16:02:00|16.9|16.82|16.9|16.82|16.91|16.83|16.9|16.82|2
1732896130000|2024-11-29 16:02:10|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|108
1732896140000|2024-11-29 16:02:20|||||||||4
1732896210000|2024-11-29 16:03:30|||||||||1
1732896230000|2024-11-29 16:03:50|||||||||4
1732896240000|2024-11-29 16:04:00|||||||||1
1732896250000|2024-11-29 16:04:10|||||||||2
1732896260000|2024-11-29 16:04:20|||||||||1
1732896270000|2024-11-29 16:04:30|||||||||148
1732896280000|2024-11-29 16:04:40|||||||||1
1732896290000|2024-11-29 16:04:50|16.84|16.76|16.87|16.79|16.87|16.79|16.84|16.76|114
1732896300000|2024-11-29 16:05:00|||||||||1
1732896310000|2024-11-29 16:05:10|||||||||2
1732896330000|2024-11-29 16:05:30|||||||||4
1732896340000|2024-11-29 16:05:40|||||||||1
1732896350000|2024-11-29 16:05:50|||||||||1
1732896370000|2024-11-29 16:06:10|||||||||2
1732896390000|2024-11-29 16:06:30|||||||||11
1732896400000|2024-11-29 16:06:40|||||||||14
1732896410000|2024-11-29 16:06:50|||||||||35
1732896420000|2024-11-29 16:07:00|||||||||5
1732896430000|2024-11-29 16:07:10|||||||||2
1732896440000|2024-11-29 16:07:20|||||||||2
1732896450000|2024-11-29 16:07:30|||||||||2
1732896460000|2024-11-29 16:07:40|||||||||4
1732896470000|2024-11-29 16:07:50|||||||||5
1732896480000|2024-11-29 16:08:00|||||||||4
1732896490000|2024-11-29 16:08:10|||||||||4
1732896500000|2024-11-29 16:08:20|||||||||3
1732896510000|2024-11-29 16:08:30|||||||||4
1732896520000|2024-11-29 16:08:40|||||||||2
1732896530000|2024-11-29 16:08:50|||||||||4
1732896540000|2024-11-29 16:09:00|||||||||2
1732896550000|2024-11-29 16:09:10|||||||||1
1732896560000|2024-11-29 16:09:20|||||||||1
1732896570000|2024-11-29 16:09:30|||||||||3
1732896580000|2024-11-29 16:09:40|||||||||2
1732896590000|2024-11-29 16:09:50|||||||||249
1732896600000|2024-11-29 16:10:00|||||||||1
1732896610000|2024-11-29 16:10:10|||||||||3
1732896630000|2024-11-29 16:10:30|||||||||1
1732896640000|2024-11-29 16:10:40|||||||||1
1732896650000|2024-11-29 16:10:50|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|183
1732896660000|2024-11-29 16:11:00|16.84|16.76|16.87|16.79|16.87|16.79|16.84|16.76|75
1732896670000|2024-11-29 16:11:10|||||||||2
1732896680000|2024-11-29 16:11:20|||||||||1
1732896740000|2024-11-29 16:12:20|||||||||2
1732896760000|2024-11-29 16:12:40|||||||||3
1732896770000|2024-11-29 16:12:50|||||||||3
1732896780000|2024-11-29 16:13:00|||||||||5
1732896790000|2024-11-29 16:13:10|||||||||2
1732896820000|2024-11-29 16:13:40|||||||||2
1732896830000|2024-11-29 16:13:50|||||||||3
1732896850000|2024-11-29 16:14:10|||||||||1
1732896870000|2024-11-29 16:14:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|144
1732896900000|2024-11-29 16:15:00|||||||||2
1732896920000|2024-11-29 16:15:20|||||||||4
1732896960000|2024-11-29 16:16:00|||||||||2
1732896990000|2024-11-29 16:16:30|||||||||1
1732897010000|2024-11-29 16:16:50|||||||||2
1732897020000|2024-11-29 16:17:00|||||||||2
1732897030000|2024-11-29 16:17:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|44
1732897040000|2024-11-29 16:17:20|||||||||1
1732897060000|2024-11-29 16:17:40|||||||||2
1732897080000|2024-11-29 16:18:00|||||||||7
1732897090000|2024-11-29 16:18:10|||||||||5
1732897100000|2024-11-29 16:18:20|||||||||7
1732897110000|2024-11-29 16:18:30|||||||||9
1732897120000|2024-11-29 16:18:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|27
1732897130000|2024-11-29 16:18:50|||||||||4
1732897140000|2024-11-29 16:19:00|||||||||3
1732897150000|2024-11-29 16:19:10|||||||||2
1732897160000|2024-11-29 16:19:20|||||||||2
1732897170000|2024-11-29 16:19:30|||||||||1
1732897180000|2024-11-29 16:19:40|||||||||4
1732897200000|2024-11-29 16:20:00|||||||||1
1732897210000|2024-11-29 16:20:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|2
1732897220000|2024-11-29 16:20:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|114
1732897240000|2024-11-29 16:20:40|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|15
1732897250000|2024-11-29 16:20:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1732897260000|2024-11-29 16:21:00|||||||||14
1732897270000|2024-11-29 16:21:10|||||||||5
1732897280000|2024-11-29 16:21:20|||||||||23
1732897290000|2024-11-29 16:21:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|50
1732897300000|2024-11-29 16:21:40|||||||||2
1732897310000|2024-11-29 16:21:50|||||||||1
1732897330000|2024-11-29 16:22:10|||||||||1
1732897340000|2024-11-29 16:22:20|||||||||3
1732897350000|2024-11-29 16:22:30|||||||||3
1732897370000|2024-11-29 16:22:50|||||||||2
1732897380000|2024-11-29 16:23:00|||||||||5
1732897410000|2024-11-29 16:23:30|||||||||2
1732897420000|2024-11-29 16:23:40|||||||||10
1732897430000|2024-11-29 16:23:50|||||||||2
1732897450000|2024-11-29 16:24:10|||||||||11
1732897460000|2024-11-29 16:24:20|||||||||3
1732897470000|2024-11-29 16:24:30|||||||||1
1732897480000|2024-11-29 16:24:40|||||||||3
1732897490000|2024-11-29 16:24:50|||||||||3
1732897500000|2024-11-29 16:25:00|||||||||4
1732897520000|2024-11-29 16:25:20|||||||||2
1732897530000|2024-11-29 16:25:30|||||||||1
1732897540000|2024-11-29 16:25:40|||||||||8
1732897550000|2024-11-29 16:25:50|||||||||3
1732897560000|2024-11-29 16:26:00|||||||||5
1732897570000|2024-11-29 16:26:10|||||||||2
1732897580000|2024-11-29 16:26:20|||||||||5
1732897590000|2024-11-29 16:26:30|||||||||1
1732897600000|2024-11-29 16:26:40|||||||||6
1732897610000|2024-11-29 16:26:50|||||||||4
1732897620000|2024-11-29 16:27:00|||||||||14
1732897630000|2024-11-29 16:27:10|||||||||1
1732897640000|2024-11-29 16:27:20|||||||||5
1732897660000|2024-11-29 16:27:40|||||||||5
1732897680000|2024-11-29 16:28:00|||||||||5
1732897690000|2024-11-29 16:28:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|110
1732897700000|2024-11-29 16:28:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|181
1732897720000|2024-11-29 16:28:40|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|52
1732897730000|2024-11-29 16:28:50|||||||||12
1732897740000|2024-11-29 16:29:00|||||||||32
1732897750000|2024-11-29 16:29:10|||||||||8
1732897760000|2024-11-29 16:29:20|||||||||7
1732897770000|2024-11-29 16:29:30|||||||||2
1732897780000|2024-11-29 16:29:40|||||||||4
1732897790000|2024-11-29 16:29:50|||||||||108
1732897800000|2024-11-29 16:30:00|||||||||18
1732897810000|2024-11-29 16:30:10|||||||||3
1732897820000|2024-11-29 16:30:20|||||||||1
1732897830000|2024-11-29 16:30:30|||||||||1
1732897840000|2024-11-29 16:30:40|||||||||3
1732897850000|2024-11-29 16:30:50|||||||||31
1732897860000|2024-11-29 16:31:00|||||||||1
1732897870000|2024-11-29 16:31:10|||||||||1
1732897890000|2024-11-29 16:31:30|||||||||2
1732897920000|2024-11-29 16:32:00|||||||||1
1732897940000|2024-11-29 16:32:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|202
1732897950000|2024-11-29 16:32:30|||||||||1
1732897980000|2024-11-29 16:33:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1732897990000|2024-11-29 16:33:10|||||||||1
1732898020000|2024-11-29 16:33:40|||||||||3
1732898050000|2024-11-29 16:34:10|||||||||1
1732898070000|2024-11-29 16:34:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1732898080000|2024-11-29 16:34:40|||||||||44
1732898100000|2024-11-29 16:35:00|||||||||1
1732898140000|2024-11-29 16:35:40|||||||||11
1732898170000|2024-11-29 16:36:10|||||||||1
1732898180000|2024-11-29 16:36:20|||||||||1
1732898200000|2024-11-29 16:36:40|||||||||1
1732898210000|2024-11-29 16:36:50|||||||||1
1732898230000|2024-11-29 16:37:10|||||||||2
1732898270000|2024-11-29 16:37:50|||||||||5
1732898290000|2024-11-29 16:38:10|||||||||3
1732898370000|2024-11-29 16:39:30|||||||||1
1732898380000|2024-11-29 16:39:40|||||||||1
1732898390000|2024-11-29 16:39:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1732898400000|2024-11-29 16:40:00|||||||||1
1732898410000|2024-11-29 16:40:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|22
1732898430000|2024-11-29 16:40:30|||||||||2
1732898440000|2024-11-29 16:40:40|||||||||7
1732898450000|2024-11-29 16:40:50|||||||||2
1732898460000|2024-11-29 16:41:00|||||||||1
1732898490000|2024-11-29 16:41:30|||||||||5
1732898500000|2024-11-29 16:41:40|||||||||2
1732898510000|2024-11-29 16:41:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|35
1732898620000|2024-11-29 16:43:40|||||||||2
1732898680000|2024-11-29 16:44:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1732898690000|2024-11-29 16:44:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|60
1732898780000|2024-11-29 16:46:20|||||||||2
1732898880000|2024-11-29 16:48:00|||||||||1
1732898890000|2024-11-29 16:48:10|||||||||2
1732898950000|2024-11-29 16:49:10|||||||||2
1732898980000|2024-11-29 16:49:40|||||||||1
1732899090000|2024-11-29 16:51:30|||||||||2
1732899130000|2024-11-29 16:52:10|||||||||1
1732899180000|2024-11-29 16:53:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1732899190000|2024-11-29 16:53:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|17
1732899220000|2024-11-29 16:53:40|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|23
1732899350000|2024-11-29 16:55:50|||||||||2
1732899400000|2024-11-29 16:56:40|||||||||1
1732899430000|2024-11-29 16:57:10|||||||||1
1732899450000|2024-11-29 16:57:30|||||||||2
1732899510000|2024-11-29 16:58:30|||||||||1
1732899520000|2024-11-29 16:58:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1732899590000|2024-11-29 16:59:50|||||||||3
1732899660000|2024-11-29 17:01:00|||||||||1
1732899700000|2024-11-29 17:01:40|||||||||1
1732899760000|2024-11-29 17:02:40|||||||||1
1732899810000|2024-11-29 17:03:30|||||||||1
1732899900000|2024-11-29 17:05:00|||||||||1
1732899950000|2024-11-29 17:05:50|||||||||2
1732899970000|2024-11-29 17:06:10|||||||||1
1732899980000|2024-11-29 17:06:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|1
1732900010000|2024-11-29 17:06:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|38
1732900030000|2024-11-29 17:07:10|||||||||66
1732900290000|2024-11-29 17:11:30|||||||||1
1732900300000|2024-11-29 17:11:40|||||||||1
1732900310000|2024-11-29 17:11:50|||||||||1
1732900380000|2024-11-29 17:13:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|6
1732900410000|2024-11-29 17:13:30|||||||||1
1732900440000|2024-11-29 17:14:00|||||||||1
1732900550000|2024-11-29 17:15:50|||||||||1
1732900560000|2024-11-29 17:16:00|||||||||1
1732900610000|2024-11-29 17:16:50|||||||||1
1732900630000|2024-11-29 17:17:10|||||||||1
1732900690000|2024-11-29 17:18:10|||||||||1
1732900730000|2024-11-29 17:18:50|||||||||1
1732900760000|2024-11-29 17:19:20|||||||||1
1732900810000|2024-11-29 17:20:10|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|43
1732900940000|2024-11-29 17:22:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|12
1732900970000|2024-11-29 17:22:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1732901040000|2024-11-29 17:24:00|||||||||1
1732901150000|2024-11-29 17:25:50|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|15
1732901260000|2024-11-29 17:27:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|26
1732901300000|2024-11-29 17:28:20|||||||||1
1732901310000|2024-11-29 17:28:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1732901390000|2024-11-29 17:29:50|||||||||1
1732901490000|2024-11-29 17:31:30|||||||||1
1732901610000|2024-11-29 17:33:30|||||||||1
1732901620000|2024-11-29 17:33:40|||||||||1
1732901650000|2024-11-29 17:34:10|||||||||1
1732901700000|2024-11-29 17:35:00|||||||||1
1732901750000|2024-11-29 17:35:50|||||||||1
1732901760000|2024-11-29 17:36:00|||||||||1
1732901850000|2024-11-29 17:37:30|||||||||1
1732901940000|2024-11-29 17:39:00|||||||||1
1732901950000|2024-11-29 17:39:10|||||||||1
1732901980000|2024-11-29 17:39:40|||||||||1
1732902010000|2024-11-29 17:40:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|59
1732902050000|2024-11-29 17:40:50|||||||||1
1732902060000|2024-11-29 17:41:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1732902070000|2024-11-29 17:41:10|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|1
1732902090000|2024-11-29 17:41:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1732902100000|2024-11-29 17:41:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|33
1732902260000|2024-11-29 17:44:20|||||||||1
1732902320000|2024-11-29 17:45:20|||||||||1
1732902410000|2024-11-29 17:46:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|76
1732902440000|2024-11-29 17:47:20|||||||||50
1732902450000|2024-11-29 17:47:30|||||||||1
1732902490000|2024-11-29 17:48:10|||||||||1
1732902530000|2024-11-29 17:48:50|||||||||2
1732902590000|2024-11-29 17:49:50|||||||||1
1732902620000|2024-11-29 17:50:20|||||||||1
1732902670000|2024-11-29 17:51:10|||||||||1
1732902680000|2024-11-29 17:51:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|24
1732902840000|2024-11-29 17:54:00|||||||||16
1732902860000|2024-11-29 17:54:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1732902880000|2024-11-29 17:54:40|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1732902940000|2024-11-29 17:55:40|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1732902980000|2024-11-29 17:56:20|||||||||1
1732902990000|2024-11-29 17:56:30|||||||||1
1732903040000|2024-11-29 17:57:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|7
1732903060000|2024-11-29 17:57:40|||||||||1
1732903080000|2024-11-29 17:58:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|32
1732903090000|2024-11-29 17:58:10|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1732903130000|2024-11-29 17:58:50|||||||||11
1732903160000|2024-11-29 17:59:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|159
1732903180000|2024-11-29 17:59:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|337
1732903190000|2024-11-29 17:59:50|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1732903200000|2024-11-29 18:00:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1732903210000|2024-11-29 18:00:10|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1732903240000|2024-11-29 18:00:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1732903260000|2024-11-29 18:01:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1732903500000|2024-11-29 18:05:00|||||||||7
1732903560000|2024-11-29 18:06:00|||||||||8
1732903820000|2024-11-29 18:10:20|||||||||50
1732903860000|2024-11-29 18:11:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1732903880000|2024-11-29 18:11:20|||||||||1
1732903920000|2024-11-29 18:12:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|5
1732904000000|2024-11-29 18:13:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1732904100000|2024-11-29 18:15:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1732904330000|2024-11-29 18:18:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1732905590000|2024-11-29 18:39:50|||||||||16
1732906300000|2024-11-29 18:51:40|||||||||1
1732907450000|2024-11-29 19:10:50|||||||||2
1732907660000|2024-11-29 19:14:20|||||||||50
1732907880000|2024-11-29 19:18:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1732908730000|2024-11-29 19:32:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|56
1732909020000|2024-11-29 19:37:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1732911600000|2024-11-29 20:20:00|||||||||1
1732911780000|2024-11-29 20:23:00|||||||||8
1732912500000|2024-11-29 20:35:00|||||||||1
1732913220000|2024-11-29 20:47:00|||||||||1
1732913390000|2024-11-29 20:49:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|175
1732913460000|2024-11-29 20:51:00|||||||||1
1732913580000|2024-11-29 20:53:00|||||||||1
1732913650000|2024-11-29 20:54:10|||||||||1
1732913660000|2024-11-29 20:54:20|||||||||5
1732913700000|2024-11-29 20:55:00|||||||||1
1732913710000|2024-11-29 20:55:10|||||||||33
1732913760000|2024-11-29 20:56:00|||||||||1
1732913820000|2024-11-29 20:57:00|||||||||1
1732913880000|2024-11-29 20:58:00|||||||||1
1732913940000|2024-11-29 20:59:00|||||||||1
1732913970000|2024-11-29 20:59:30|||||||||1
1732913980000|2024-11-29 20:59:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|28
1732913990000|2024-11-29 20:59:50|16.88|16.8|17.06|16.81|17.06|16.82|16.88|16.76|20
1733098500000|2024-12-02 00:15:00|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1733098510000|2024-12-02 00:15:10|17.11|16.81|17.11|16.81|17.11|16.81|17.11|16.81|0
1733098790000|2024-12-02 00:19:50|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1733098800000|2024-12-02 00:20:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1733098810000|2024-12-02 00:20:10|16.76|16.68|16.63|16.55|16.78|16.7|16.63|16.55|17
1733098860000|2024-12-02 00:21:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|1
1733098870000|2024-12-02 00:21:10|||||||||1
1733098900000|2024-12-02 00:21:40|||||||||2
1733098910000|2024-12-02 00:21:50|||||||||1
1733098940000|2024-12-02 00:22:20|16.89|16.64|16.89|16.64|16.89|16.64|16.89|16.64|4
1733098950000|2024-12-02 00:22:30|16.9|16.65|16.89|16.64|16.9|16.65|16.89|16.64|0
1733099020000|2024-12-02 00:23:40|16.81|16.73|16.89|16.64|16.92|16.73|16.81|16.64|0
1733099040000|2024-12-02 00:24:00|16.91|16.81|16.89|16.64|16.91|16.81|16.89|16.64|8
1733099060000|2024-12-02 00:24:20|16.9|16.65|16.9|16.65|16.9|16.65|16.9|16.65|4
1733099070000|2024-12-02 00:24:30|16.89|16.64|16.89|16.64|16.89|16.64|16.89|16.64|0
1733099170000|2024-12-02 00:26:10|16.76|16.68|16.71|16.63|16.76|16.68|16.71|16.63|0
1733099180000|2024-12-02 00:26:20|16.74|16.66|16.79|16.71|16.9|16.71|16.74|16.64|1
1733099190000|2024-12-02 00:26:30|16.76|16.68|16.9|16.65|16.9|16.71|16.76|16.65|0
1733099750000|2024-12-02 00:35:50|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1733099770000|2024-12-02 00:36:10|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1733099780000|2024-12-02 00:36:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733099800000|2024-12-02 00:36:40|16.85|16.77|16.91|16.66|16.91|16.77|16.85|16.66|0
1733100360000|2024-12-02 00:46:00|||||||||1
1733100370000|2024-12-02 00:46:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733100390000|2024-12-02 00:46:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733100450000|2024-12-02 00:47:30|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733100460000|2024-12-02 00:47:40|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1733100470000|2024-12-02 00:47:50|16.88|16.8|16.88|16.8|16.89|16.81|16.87|16.79|0
1733100480000|2024-12-02 00:48:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733100500000|2024-12-02 00:48:20|16.88|16.8|16.89|16.81|16.89|16.81|16.87|16.79|0
1733100620000|2024-12-02 00:50:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|1
1733100640000|2024-12-02 00:50:40|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733100650000|2024-12-02 00:50:50|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733100670000|2024-12-02 00:51:10|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733100710000|2024-12-02 00:51:50|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733100740000|2024-12-02 00:52:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733100790000|2024-12-02 00:53:10|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1733100800000|2024-12-02 00:53:20|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1733101170000|2024-12-02 00:59:30|16.88|16.8|16.87|16.79|16.89|16.81|16.87|16.79|0
1733101200000|2024-12-02 01:00:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733101210000|2024-12-02 01:00:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733101220000|2024-12-02 01:00:20|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733101230000|2024-12-02 01:00:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733101240000|2024-12-02 01:00:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733101280000|2024-12-02 01:01:20|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733101320000|2024-12-02 01:02:00|16.88|16.8|16.89|16.81|16.89|16.81|16.87|16.79|0
1733101330000|2024-12-02 01:02:10|16.88|16.8|16.89|16.81|16.89|16.81|16.87|16.79|0
1733101430000|2024-12-02 01:03:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1733101440000|2024-12-02 01:04:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733101450000|2024-12-02 01:04:10|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|0
1733101460000|2024-12-02 01:04:20|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1733101470000|2024-12-02 01:04:30|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1733101490000|2024-12-02 01:04:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733101510000|2024-12-02 01:05:10|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733101520000|2024-12-02 01:05:20|16.88|16.8|16.88|16.8|16.89|16.81|16.87|16.79|0
1733101530000|2024-12-02 01:05:30|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1733101560000|2024-12-02 01:06:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733101680000|2024-12-02 01:08:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733101690000|2024-12-02 01:08:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733101710000|2024-12-02 01:08:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1733101780000|2024-12-02 01:09:40|16.86|16.78|16.87|16.79|16.89|16.81|16.86|16.78|2
1733102090000|2024-12-02 01:14:50|16.88|16.8|16.87|16.79|16.89|16.81|16.87|16.79|0
1733102100000|2024-12-02 01:15:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733102110000|2024-12-02 01:15:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733102170000|2024-12-02 01:16:10|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733102190000|2024-12-02 01:16:30|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1733102310000|2024-12-02 01:18:30|16.88|16.8|16.89|16.81|16.89|16.81|16.87|16.79|0
1733102330000|2024-12-02 01:18:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733102340000|2024-12-02 01:19:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1733102350000|2024-12-02 01:19:10|16.89|16.81|16.88|16.8|16.89|16.81|16.87|16.79|0
1733102360000|2024-12-02 01:19:20|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|0
1733102430000|2024-12-02 01:20:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733102490000|2024-12-02 01:21:30|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733102520000|2024-12-02 01:22:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1733102580000|2024-12-02 01:23:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1733102610000|2024-12-02 01:23:30|16.88|16.8|17.13|16.88|17.14|16.89|16.88|16.8|8
1733102620000|2024-12-02 01:23:40|17.14|16.89|17|16.92|17.14|16.96|17|16.88|0
1733102630000|2024-12-02 01:23:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1733102700000|2024-12-02 01:25:00|17|16.92|17.02|16.94|17.02|16.94|17|16.92|0
1733102740000|2024-12-02 01:25:40|17.12|17.04|17.09|17.01|17.15|17.04|17.09|16.9|12
1733102750000|2024-12-02 01:25:50|17.1|17.02|17.08|17|17.1|17.02|17.08|17|0
1733102770000|2024-12-02 01:26:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1733102820000|2024-12-02 01:27:00|17.14|16.89|17.14|16.89|17.14|16.89|17.14|16.89|0
1733102830000|2024-12-02 01:27:10|17.13|16.88|17.13|16.88|17.13|16.88|17.13|16.88|0
1733102920000|2024-12-02 01:28:40|17.07|16.82|16.97|16.89|17.07|16.89|16.97|16.82|0
1733102940000|2024-12-02 01:29:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733102970000|2024-12-02 01:29:30|17.08|17|17.11|17.03|17.11|17.03|17.08|17|5
1733103010000|2024-12-02 01:30:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733103020000|2024-12-02 01:30:20|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|0
1733103260000|2024-12-02 01:34:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1733103270000|2024-12-02 01:34:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733103460000|2024-12-02 01:37:40|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1733103480000|2024-12-02 01:38:00|17.12|16.87|17.01|16.93|17.12|16.93|17.01|16.85|0
1733103590000|2024-12-02 01:39:50|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1733103860000|2024-12-02 01:44:20|16.99|16.91|16.99|16.91|16.99|16.91|16.98|16.9|0
1733103870000|2024-12-02 01:44:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1733103890000|2024-12-02 01:44:50|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|0
1733104350000|2024-12-02 01:52:30|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1733104360000|2024-12-02 01:52:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733104490000|2024-12-02 01:54:50|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1733105380000|2024-12-02 02:09:40|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733105900000|2024-12-02 02:18:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733106010000|2024-12-02 02:20:10|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733106180000|2024-12-02 02:23:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733106280000|2024-12-02 02:24:40|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733106300000|2024-12-02 02:25:00|17.13|16.88|17.13|16.88|17.13|16.88|17.13|16.88|0
1733106310000|2024-12-02 02:25:10|17.12|16.87|17.12|16.87|17.12|16.87|17.12|16.87|0
1733106340000|2024-12-02 02:25:40|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733106530000|2024-12-02 02:28:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733106750000|2024-12-02 02:32:30|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733106780000|2024-12-02 02:33:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733106830000|2024-12-02 02:33:50|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733107380000|2024-12-02 02:43:00|17.12|16.87|17.12|16.87|17.12|16.98|17.05|16.87|0
1733107390000|2024-12-02 02:43:10|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733107660000|2024-12-02 02:47:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1733107750000|2024-12-02 02:49:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1733108520000|2024-12-02 03:02:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|1
1733108780000|2024-12-02 03:06:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733108800000|2024-12-02 03:06:40|16.95|16.87|17.11|16.86|17.11|16.88|16.95|16.86|1
1733109090000|2024-12-02 03:11:30|17.1|16.85|17|16.92|17.1|16.92|17|16.85|0
1733109550000|2024-12-02 03:19:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1733110480000|2024-12-02 03:34:40|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|1
1733110520000|2024-12-02 03:35:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733110530000|2024-12-02 03:35:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1733110600000|2024-12-02 03:36:40|16.98|16.9|16.97|16.89|17|16.92|16.97|16.89|0
1733110880000|2024-12-02 03:41:20|17.11|16.86|17.11|16.86|17.12|16.87|17.11|16.86|0
1733110890000|2024-12-02 03:41:30|17.12|16.87|17.05|16.97|17.12|16.97|17.05|16.87|0
1733110920000|2024-12-02 03:42:00|17.12|16.87|17.12|16.87|17.12|16.87|17.12|16.87|0
1733110930000|2024-12-02 03:42:10|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733111920000|2024-12-02 03:58:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1733112600000|2024-12-02 04:10:00|16.99|16.91|16.99|16.91|17|16.92|16.99|16.91|3
1733115600000|2024-12-02 05:00:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1733115610000|2024-12-02 05:00:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733115620000|2024-12-02 05:00:20|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1733115690000|2024-12-02 05:01:30|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1733116280000|2024-12-02 05:11:20|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|7
1733116330000|2024-12-02 05:12:10|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|0
1733118700000|2024-12-02 05:51:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1733118720000|2024-12-02 05:52:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733118990000|2024-12-02 05:56:30|16.98|16.9|16.98|16.9|16.99|16.91|16.98|16.9|0
1733119000000|2024-12-02 05:56:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733119100000|2024-12-02 05:58:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1733119220000|2024-12-02 06:00:20|17|16.92|17|16.92|17|16.92|17|16.92|0
1733119230000|2024-12-02 06:00:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733119260000|2024-12-02 06:01:00|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1733119290000|2024-12-02 06:01:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1733119310000|2024-12-02 06:01:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733119350000|2024-12-02 06:02:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1733119360000|2024-12-02 06:02:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733119370000|2024-12-02 06:02:50|16.98|16.9|16.98|16.9|17|16.92|16.98|16.9|0
1733119380000|2024-12-02 06:03:00|16.99|16.91|16.98|16.9|17|16.92|16.98|16.9|0
1733119390000|2024-12-02 06:03:10|16.99|16.91|17|16.92|17|16.92|16.98|16.9|0
1733119400000|2024-12-02 06:03:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733119420000|2024-12-02 06:03:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1733119430000|2024-12-02 06:03:50|16.99|16.91|17|16.92|17|16.92|16.99|16.91|0
1733119440000|2024-12-02 06:04:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733119470000|2024-12-02 06:04:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1733120740000|2024-12-02 06:25:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|2
1733120770000|2024-12-02 06:26:10|17.05|16.97|17.09|17.01|17.09|17.01|17.05|16.97|3
1733120780000|2024-12-02 06:26:20|17.08|17|17.05|16.97|17.09|17.01|17.05|16.97|4
1733120790000|2024-12-02 06:26:30|17.08|17|17.05|16.97|17.08|17|17.05|16.97|1
1733120800000|2024-12-02 06:26:40|17.07|16.99|17.05|16.97|17.08|17|17.05|16.97|3
1733120820000|2024-12-02 06:27:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|0
1733120830000|2024-12-02 06:27:10|17.04|16.96|17.04|16.96|17.05|16.97|17.04|16.96|0
1733120850000|2024-12-02 06:27:30|17.07|16.99|17.04|16.96|17.08|17|17.04|16.96|4
1733120860000|2024-12-02 06:27:40|17.08|17|17.04|16.96|17.08|17|17.04|16.96|1
1733120870000|2024-12-02 06:27:50|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|0
1733120920000|2024-12-02 06:28:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|21
1733121150000|2024-12-02 06:32:30|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|14
1733121160000|2024-12-02 06:32:40|17.12|17.04|17.09|17.01|17.12|17.04|17.09|17.01|3
1733121170000|2024-12-02 06:32:50|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|1
1733121240000|2024-12-02 06:34:00|17.13|17.05|17.09|17.01|17.13|17.05|17.09|17.01|6
1733121420000|2024-12-02 06:37:00|17.13|17.05|17.13|17.05|17.13|17.05|17.09|17.01|3
1733121430000|2024-12-02 06:37:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733121490000|2024-12-02 06:38:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1733121890000|2024-12-02 06:44:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733121920000|2024-12-02 06:45:20|17.08|17|17.09|17.01|17.09|17.01|17.07|16.99|0
1733122100000|2024-12-02 06:48:20|17.07|16.99|17.08|17|17.09|17.01|17.07|16.99|0
1733122110000|2024-12-02 06:48:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733122150000|2024-12-02 06:49:10|17.08|17|17.07|16.99|17.08|17|17.07|16.99|0
1733122160000|2024-12-02 06:49:20|17.08|17|17.09|17.01|17.09|17.01|17.07|16.99|0
1733122280000|2024-12-02 06:51:20|||||||||1
1733122300000|2024-12-02 06:51:40|||||||||4
1733122610000|2024-12-02 06:56:50|17.13|17.05|17.13|17.05|17.13|17.05|17.09|17.01|6
1733122620000|2024-12-02 06:57:00|17.12|17.04|17.09|17.01|17.13|17.05|17.09|17.01|2
1733122630000|2024-12-02 06:57:10|17.12|17.04|17.09|17.01|17.13|17.05|17.09|17.01|1
1733122660000|2024-12-02 06:57:40|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|1
1733122790000|2024-12-02 06:59:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1733122870000|2024-12-02 07:01:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|1
1733122980000|2024-12-02 07:03:00|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|0
1733123050000|2024-12-02 07:04:10|||||||||10
1733123090000|2024-12-02 07:04:50|||||||||1
1733123270000|2024-12-02 07:07:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1733123280000|2024-12-02 07:08:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733123300000|2024-12-02 07:08:20|||||||||40
1733123360000|2024-12-02 07:09:20|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|10
1733123500000|2024-12-02 07:11:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1733123680000|2024-12-02 07:14:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|17
1733123700000|2024-12-02 07:15:00|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|0
1733123710000|2024-12-02 07:15:10|17.25|17.17|17.29|17.21|17.3|17.22|17.25|17.17|14
1733123720000|2024-12-02 07:15:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|146
1733123730000|2024-12-02 07:15:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1733123760000|2024-12-02 07:16:00|17.38|17.3|17.34|17.26|17.38|17.3|17.34|17.26|0
1733123780000|2024-12-02 07:16:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1733123800000|2024-12-02 07:16:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1733123840000|2024-12-02 07:17:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1733123860000|2024-12-02 07:17:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1733124010000|2024-12-02 07:20:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1733124380000|2024-12-02 07:26:20|||||||||3
1733124790000|2024-12-02 07:33:10|||||||||50
1733124840000|2024-12-02 07:34:00|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|10
1733124850000|2024-12-02 07:34:10|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|1
1733125040000|2024-12-02 07:37:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|6
1733125530000|2024-12-02 07:45:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|10
1733126000000|2024-12-02 07:53:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|29
1733126030000|2024-12-02 07:53:50|17.4|17.32|17.36|17.28|17.4|17.32|17.36|17.28|8
1733126200000|2024-12-02 07:56:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|74
1733126210000|2024-12-02 07:56:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1733126270000|2024-12-02 07:57:50|17.32|17.24|17.31|17.23|17.33|17.25|17.31|17.23|0
1733126370000|2024-12-02 07:59:30|||||||||1
1733126400000|2024-12-02 08:00:00|17.35|17.27|17.31|17.23|17.36|17.28|17.31|17.23|37
1733126430000|2024-12-02 08:00:30|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|25
1733126440000|2024-12-02 08:00:40|17.32|17.24|17.33|17.25|17.33|17.25|17.31|17.23|2
1733126450000|2024-12-02 08:00:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|5
1733126480000|2024-12-02 08:01:20|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|29
1733126550000|2024-12-02 08:02:30|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|81
1733126570000|2024-12-02 08:02:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1733126640000|2024-12-02 08:04:00|||||||||1
1733126660000|2024-12-02 08:04:20|||||||||1
1733126710000|2024-12-02 08:05:10|||||||||1
1733126740000|2024-12-02 08:05:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|179
1733126820000|2024-12-02 08:07:00|||||||||1
1733126830000|2024-12-02 08:07:10|||||||||1
1733126870000|2024-12-02 08:07:50|||||||||1
1733126890000|2024-12-02 08:08:10|||||||||1
1733126910000|2024-12-02 08:08:30|||||||||5
1733126920000|2024-12-02 08:08:40|||||||||2
1733127000000|2024-12-02 08:10:00|||||||||1
1733127020000|2024-12-02 08:10:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|8
1733127040000|2024-12-02 08:10:40|||||||||2
1733127070000|2024-12-02 08:11:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|32
1733127090000|2024-12-02 08:11:30|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|7
1733127140000|2024-12-02 08:12:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1733127160000|2024-12-02 08:12:40|||||||||1
1733127190000|2024-12-02 08:13:10|||||||||20
1733127200000|2024-12-02 08:13:20|||||||||1
1733127240000|2024-12-02 08:14:00|||||||||1
1733127250000|2024-12-02 08:14:10|||||||||3
1733127260000|2024-12-02 08:14:20|||||||||4
1733127270000|2024-12-02 08:14:30|||||||||2
1733127280000|2024-12-02 08:14:40|||||||||5
1733127300000|2024-12-02 08:15:00|||||||||7
1733127310000|2024-12-02 08:15:10|||||||||2
1733127320000|2024-12-02 08:15:20|||||||||3
1733127340000|2024-12-02 08:15:40|||||||||20
1733127370000|2024-12-02 08:16:10|||||||||2
1733127400000|2024-12-02 08:16:40|||||||||6
1733127420000|2024-12-02 08:17:00|||||||||3
1733127430000|2024-12-02 08:17:10|||||||||1
1733127440000|2024-12-02 08:17:20|||||||||3
1733127450000|2024-12-02 08:17:30|||||||||2
1733127460000|2024-12-02 08:17:40|||||||||1
1733127470000|2024-12-02 08:17:50|||||||||3
1733127480000|2024-12-02 08:18:00|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|21
1733127530000|2024-12-02 08:18:50|||||||||10
1733127570000|2024-12-02 08:19:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|50
1733127580000|2024-12-02 08:19:40|||||||||3
1733127590000|2024-12-02 08:19:50|||||||||2
1733127600000|2024-12-02 08:20:00|||||||||2
1733127620000|2024-12-02 08:20:20|||||||||3
1733127630000|2024-12-02 08:20:30|||||||||2
1733127640000|2024-12-02 08:20:40|||||||||1
1733127660000|2024-12-02 08:21:00|||||||||5
1733127670000|2024-12-02 08:21:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|107
1733127680000|2024-12-02 08:21:20|||||||||2
1733127690000|2024-12-02 08:21:30|||||||||65
1733127700000|2024-12-02 08:21:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|51
1733127730000|2024-12-02 08:22:10|||||||||47
1733127780000|2024-12-02 08:23:00|||||||||1
1733127790000|2024-12-02 08:23:10|||||||||2
1733127810000|2024-12-02 08:23:30|||||||||5
1733127830000|2024-12-02 08:23:50|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|331
1733127880000|2024-12-02 08:24:40|||||||||1
1733127890000|2024-12-02 08:24:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|68
1733127900000|2024-12-02 08:25:00|||||||||1
1733127930000|2024-12-02 08:25:30|||||||||1
1733127940000|2024-12-02 08:25:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|22
1733127960000|2024-12-02 08:26:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1733128010000|2024-12-02 08:26:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|265
1733128100000|2024-12-02 08:28:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|30
1733128130000|2024-12-02 08:28:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|6
1733128140000|2024-12-02 08:29:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|4
1733128150000|2024-12-02 08:29:10|17.23|17.15|17.26|17.18|17.26|17.18|17.23|17.15|15
1733128250000|2024-12-02 08:30:50|||||||||5
1733128260000|2024-12-02 08:31:00|||||||||5
1733128300000|2024-12-02 08:31:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|36
1733128430000|2024-12-02 08:33:50|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|5
1733128470000|2024-12-02 08:34:30|||||||||2
1733128570000|2024-12-02 08:36:10|17.21|17.13|17.18|17.1|17.21|17.13|17.18|17.1|165
1733128610000|2024-12-02 08:36:50|||||||||1
1733128640000|2024-12-02 08:37:20|17.2|17.12|17.23|17.15|17.23|17.15|17.2|17.12|5
1733128650000|2024-12-02 08:37:30|||||||||1
1733128700000|2024-12-02 08:38:20|||||||||3
1733128710000|2024-12-02 08:38:30|||||||||10
1733128730000|2024-12-02 08:38:50|||||||||1
1733128750000|2024-12-02 08:39:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|27
1733128770000|2024-12-02 08:39:30|||||||||2
1733128800000|2024-12-02 08:40:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733128830000|2024-12-02 08:40:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1733128840000|2024-12-02 08:40:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1733128850000|2024-12-02 08:40:50|17.2|17.12|17.18|17.1|17.21|17.13|17.18|17.1|0
1733128860000|2024-12-02 08:41:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|0
1733128880000|2024-12-02 08:41:20|17.2|17.12|17.2|17.12|17.2|17.12|17.18|17.1|0
1733128890000|2024-12-02 08:41:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1733128920000|2024-12-02 08:42:00|||||||||1
1733128960000|2024-12-02 08:42:40|||||||||5
1733128970000|2024-12-02 08:42:50|||||||||2
1733129100000|2024-12-02 08:45:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|6
1733129150000|2024-12-02 08:45:50|||||||||2
1733129160000|2024-12-02 08:46:00|||||||||5
1733129210000|2024-12-02 08:46:50|||||||||2
1733129220000|2024-12-02 08:47:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|10
1733129270000|2024-12-02 08:47:50|||||||||20
1733129290000|2024-12-02 08:48:10|||||||||2
1733129400000|2024-12-02 08:50:00|||||||||2
1733129510000|2024-12-02 08:51:50|||||||||1
1733129550000|2024-12-02 08:52:30|||||||||1
1733129580000|2024-12-02 08:53:00|||||||||2
1733129650000|2024-12-02 08:54:10|||||||||2
1733129660000|2024-12-02 08:54:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|55
1733129680000|2024-12-02 08:54:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|37
1733129700000|2024-12-02 08:55:00|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|5
1733129750000|2024-12-02 08:55:50|||||||||2
1733129830000|2024-12-02 08:57:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733129880000|2024-12-02 08:58:00|||||||||1
1733129920000|2024-12-02 08:58:40|||||||||2
1733129930000|2024-12-02 08:58:50|||||||||13
1733130000000|2024-12-02 09:00:00|17.16|17.08|17.11|17.03|17.16|17.08|17.11|17.03|141
1733130020000|2024-12-02 09:00:20|||||||||10
1733130090000|2024-12-02 09:01:30|||||||||2
1733130120000|2024-12-02 09:02:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|16
1733130170000|2024-12-02 09:02:50|||||||||1
1733130210000|2024-12-02 09:03:30|||||||||1
1733130260000|2024-12-02 09:04:20|||||||||1
1733130270000|2024-12-02 09:04:30|||||||||1
1733130280000|2024-12-02 09:04:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|6
1733130290000|2024-12-02 09:04:50|17.21|17.13|17.2|17.12|17.21|17.13|17.18|17.1|0
1733130300000|2024-12-02 09:05:00|17.18|17.1|17.21|17.13|17.21|17.13|17.18|17.1|0
1733130310000|2024-12-02 09:05:10|||||||||1
1733130360000|2024-12-02 09:06:00|||||||||2
1733130410000|2024-12-02 09:06:50|||||||||4
1733130490000|2024-12-02 09:08:10|||||||||1
1733130510000|2024-12-02 09:08:30|||||||||5
1733130540000|2024-12-02 09:09:00|||||||||2
1733098500000|2024-12-02 00:15:00|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1733098510000|2024-12-02 00:15:10|17.11|16.81|17.11|16.81|17.11|16.81|17.11|16.81|0
1733098790000|2024-12-02 00:19:50|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1733098800000|2024-12-02 00:20:00|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|0
1733098810000|2024-12-02 00:20:10|16.76|16.68|16.63|16.55|16.78|16.7|16.63|16.55|17
1733098860000|2024-12-02 00:21:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|1
1733098870000|2024-12-02 00:21:10|||||||||1
1733098900000|2024-12-02 00:21:40|||||||||2
1733098910000|2024-12-02 00:21:50|||||||||1
1733098940000|2024-12-02 00:22:20|16.89|16.64|16.89|16.64|16.89|16.64|16.89|16.64|4
1733098950000|2024-12-02 00:22:30|16.9|16.65|16.89|16.64|16.9|16.65|16.89|16.64|0
1733099020000|2024-12-02 00:23:40|16.81|16.73|16.89|16.64|16.92|16.73|16.81|16.64|0
1733099040000|2024-12-02 00:24:00|16.91|16.81|16.89|16.64|16.91|16.81|16.89|16.64|8
1733099060000|2024-12-02 00:24:20|16.9|16.65|16.9|16.65|16.9|16.65|16.9|16.65|4
1733099070000|2024-12-02 00:24:30|16.89|16.64|16.89|16.64|16.89|16.64|16.89|16.64|0
1733099170000|2024-12-02 00:26:10|16.76|16.68|16.71|16.63|16.76|16.68|16.71|16.63|0
1733099180000|2024-12-02 00:26:20|16.74|16.66|16.79|16.71|16.9|16.71|16.74|16.64|1
1733099190000|2024-12-02 00:26:30|16.76|16.68|16.9|16.65|16.9|16.71|16.76|16.65|0
1733099750000|2024-12-02 00:35:50|16.91|16.66|16.91|16.66|16.91|16.66|16.91|16.66|0
1733099770000|2024-12-02 00:36:10|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1733099780000|2024-12-02 00:36:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733099800000|2024-12-02 00:36:40|16.85|16.77|16.91|16.66|16.91|16.77|16.85|16.66|0
1733100360000|2024-12-02 00:46:00|||||||||1
1733100370000|2024-12-02 00:46:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733100390000|2024-12-02 00:46:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733100450000|2024-12-02 00:47:30|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733100460000|2024-12-02 00:47:40|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1733100470000|2024-12-02 00:47:50|16.88|16.8|16.88|16.8|16.89|16.81|16.87|16.79|0
1733100480000|2024-12-02 00:48:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733100500000|2024-12-02 00:48:20|16.88|16.8|16.89|16.81|16.89|16.81|16.87|16.79|0
1733100620000|2024-12-02 00:50:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|1
1733100640000|2024-12-02 00:50:40|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733100650000|2024-12-02 00:50:50|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733100670000|2024-12-02 00:51:10|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733100710000|2024-12-02 00:51:50|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733100740000|2024-12-02 00:52:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733100790000|2024-12-02 00:53:10|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1733100800000|2024-12-02 00:53:20|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1733101170000|2024-12-02 00:59:30|16.88|16.8|16.87|16.79|16.89|16.81|16.87|16.79|0
1733101200000|2024-12-02 01:00:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733101210000|2024-12-02 01:00:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733101220000|2024-12-02 01:00:20|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733101230000|2024-12-02 01:00:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733101240000|2024-12-02 01:00:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733101280000|2024-12-02 01:01:20|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733101320000|2024-12-02 01:02:00|16.88|16.8|16.89|16.81|16.89|16.81|16.87|16.79|0
1733101330000|2024-12-02 01:02:10|16.88|16.8|16.89|16.81|16.89|16.81|16.87|16.79|0
1733101430000|2024-12-02 01:03:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1733101440000|2024-12-02 01:04:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733101450000|2024-12-02 01:04:10|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|0
1733101460000|2024-12-02 01:04:20|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1733101470000|2024-12-02 01:04:30|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1733101490000|2024-12-02 01:04:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733101510000|2024-12-02 01:05:10|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733101520000|2024-12-02 01:05:20|16.88|16.8|16.88|16.8|16.89|16.81|16.87|16.79|0
1733101530000|2024-12-02 01:05:30|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1733101560000|2024-12-02 01:06:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733101680000|2024-12-02 01:08:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733101690000|2024-12-02 01:08:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733101710000|2024-12-02 01:08:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1733101780000|2024-12-02 01:09:40|16.86|16.78|16.87|16.79|16.89|16.81|16.86|16.78|2
1733102090000|2024-12-02 01:14:50|16.88|16.8|16.87|16.79|16.89|16.81|16.87|16.79|0
1733102100000|2024-12-02 01:15:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733102110000|2024-12-02 01:15:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733102170000|2024-12-02 01:16:10|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733102190000|2024-12-02 01:16:30|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1733102310000|2024-12-02 01:18:30|16.88|16.8|16.89|16.81|16.89|16.81|16.87|16.79|0
1733102330000|2024-12-02 01:18:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733102340000|2024-12-02 01:19:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1733102350000|2024-12-02 01:19:10|16.89|16.81|16.88|16.8|16.89|16.81|16.87|16.79|0
1733102360000|2024-12-02 01:19:20|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|0
1733102430000|2024-12-02 01:20:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733102490000|2024-12-02 01:21:30|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733102520000|2024-12-02 01:22:00|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1733102580000|2024-12-02 01:23:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1733102610000|2024-12-02 01:23:30|16.88|16.8|17.13|16.88|17.14|16.89|16.88|16.8|8
1733102620000|2024-12-02 01:23:40|17.14|16.89|17|16.92|17.14|16.96|17|16.88|0
1733102630000|2024-12-02 01:23:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1733102700000|2024-12-02 01:25:00|17|16.92|17.02|16.94|17.02|16.94|17|16.92|0
1733102740000|2024-12-02 01:25:40|17.12|17.04|17.09|17.01|17.15|17.04|17.09|16.9|12
1733102750000|2024-12-02 01:25:50|17.1|17.02|17.08|17|17.1|17.02|17.08|17|0
1733102770000|2024-12-02 01:26:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1733102820000|2024-12-02 01:27:00|17.14|16.89|17.14|16.89|17.14|16.89|17.14|16.89|0
1733102830000|2024-12-02 01:27:10|17.13|16.88|17.13|16.88|17.13|16.88|17.13|16.88|0
1733102920000|2024-12-02 01:28:40|17.07|16.82|16.97|16.89|17.07|16.89|16.97|16.82|0
1733102940000|2024-12-02 01:29:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733102970000|2024-12-02 01:29:30|17.08|17|17.11|17.03|17.11|17.03|17.08|17|5
1733103010000|2024-12-02 01:30:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733103020000|2024-12-02 01:30:20|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|0
1733103260000|2024-12-02 01:34:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1733103270000|2024-12-02 01:34:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733103460000|2024-12-02 01:37:40|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1733103480000|2024-12-02 01:38:00|17.12|16.87|17.01|16.93|17.12|16.93|17.01|16.85|0
1733103590000|2024-12-02 01:39:50|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1733103860000|2024-12-02 01:44:20|16.99|16.91|16.99|16.91|16.99|16.91|16.98|16.9|0
1733103870000|2024-12-02 01:44:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1733103890000|2024-12-02 01:44:50|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|0
1733104350000|2024-12-02 01:52:30|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1733104360000|2024-12-02 01:52:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733104490000|2024-12-02 01:54:50|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1733105380000|2024-12-02 02:09:40|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733105900000|2024-12-02 02:18:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733106010000|2024-12-02 02:20:10|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733106180000|2024-12-02 02:23:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733106280000|2024-12-02 02:24:40|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733106300000|2024-12-02 02:25:00|17.13|16.88|17.13|16.88|17.13|16.88|17.13|16.88|0
1733106310000|2024-12-02 02:25:10|17.12|16.87|17.12|16.87|17.12|16.87|17.12|16.87|0
1733106340000|2024-12-02 02:25:40|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733106530000|2024-12-02 02:28:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733106750000|2024-12-02 02:32:30|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733106780000|2024-12-02 02:33:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733106830000|2024-12-02 02:33:50|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733107380000|2024-12-02 02:43:00|17.12|16.87|17.12|16.87|17.12|16.98|17.05|16.87|0
1733107390000|2024-12-02 02:43:10|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733107660000|2024-12-02 02:47:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1733107750000|2024-12-02 02:49:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1733108520000|2024-12-02 03:02:00|16.96|16.88|16.97|16.89|16.97|16.89|16.96|16.88|1
1733108780000|2024-12-02 03:06:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733108800000|2024-12-02 03:06:40|16.95|16.87|17.11|16.86|17.11|16.88|16.95|16.86|1
1733109090000|2024-12-02 03:11:30|17.1|16.85|17|16.92|17.1|16.92|17|16.85|0
1733109550000|2024-12-02 03:19:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1733110480000|2024-12-02 03:34:40|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|1
1733110520000|2024-12-02 03:35:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733110530000|2024-12-02 03:35:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1733110600000|2024-12-02 03:36:40|16.98|16.9|16.97|16.89|17|16.92|16.97|16.89|0
1733110880000|2024-12-02 03:41:20|17.11|16.86|17.11|16.86|17.12|16.87|17.11|16.86|0
1733110890000|2024-12-02 03:41:30|17.12|16.87|17.05|16.97|17.12|16.97|17.05|16.87|0
1733110920000|2024-12-02 03:42:00|17.12|16.87|17.12|16.87|17.12|16.87|17.12|16.87|0
1733110930000|2024-12-02 03:42:10|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1733111920000|2024-12-02 03:58:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1733112600000|2024-12-02 04:10:00|16.99|16.91|16.99|16.91|17|16.92|16.99|16.91|3
1733115600000|2024-12-02 05:00:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1733115610000|2024-12-02 05:00:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733115620000|2024-12-02 05:00:20|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1733115690000|2024-12-02 05:01:30|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1733116280000|2024-12-02 05:11:20|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|7
1733116330000|2024-12-02 05:12:10|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|0
1733118700000|2024-12-02 05:51:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1733118720000|2024-12-02 05:52:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733118990000|2024-12-02 05:56:30|16.98|16.9|16.98|16.9|16.99|16.91|16.98|16.9|0
1733119000000|2024-12-02 05:56:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733119100000|2024-12-02 05:58:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1733119220000|2024-12-02 06:00:20|17|16.92|17|16.92|17|16.92|17|16.92|0
1733119230000|2024-12-02 06:00:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733119260000|2024-12-02 06:01:00|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1733119290000|2024-12-02 06:01:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1733119310000|2024-12-02 06:01:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733119350000|2024-12-02 06:02:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1733119360000|2024-12-02 06:02:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733119370000|2024-12-02 06:02:50|16.98|16.9|16.98|16.9|17|16.92|16.98|16.9|0
1733119380000|2024-12-02 06:03:00|16.99|16.91|16.98|16.9|17|16.92|16.98|16.9|0
1733119390000|2024-12-02 06:03:10|16.99|16.91|17|16.92|17|16.92|16.98|16.9|0
1733119400000|2024-12-02 06:03:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733119420000|2024-12-02 06:03:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1733119430000|2024-12-02 06:03:50|16.99|16.91|17|16.92|17|16.92|16.99|16.91|0
1733119440000|2024-12-02 06:04:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733119470000|2024-12-02 06:04:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1733120740000|2024-12-02 06:25:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|2
1733120770000|2024-12-02 06:26:10|17.05|16.97|17.09|17.01|17.09|17.01|17.05|16.97|3
1733120780000|2024-12-02 06:26:20|17.08|17|17.05|16.97|17.09|17.01|17.05|16.97|4
1733120790000|2024-12-02 06:26:30|17.08|17|17.05|16.97|17.08|17|17.05|16.97|1
1733120800000|2024-12-02 06:26:40|17.07|16.99|17.05|16.97|17.08|17|17.05|16.97|3
1733120820000|2024-12-02 06:27:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|0
1733120830000|2024-12-02 06:27:10|17.04|16.96|17.04|16.96|17.05|16.97|17.04|16.96|0
1733120850000|2024-12-02 06:27:30|17.07|16.99|17.04|16.96|17.08|17|17.04|16.96|4
1733120860000|2024-12-02 06:27:40|17.08|17|17.04|16.96|17.08|17|17.04|16.96|1
1733120870000|2024-12-02 06:27:50|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|0
1733120920000|2024-12-02 06:28:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|21
1733121150000|2024-12-02 06:32:30|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|14
1733121160000|2024-12-02 06:32:40|17.12|17.04|17.09|17.01|17.12|17.04|17.09|17.01|3
1733121170000|2024-12-02 06:32:50|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|1
1733121240000|2024-12-02 06:34:00|17.13|17.05|17.09|17.01|17.13|17.05|17.09|17.01|6
1733121420000|2024-12-02 06:37:00|17.13|17.05|17.13|17.05|17.13|17.05|17.09|17.01|3
1733121430000|2024-12-02 06:37:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733121490000|2024-12-02 06:38:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1733121890000|2024-12-02 06:44:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733121920000|2024-12-02 06:45:20|17.08|17|17.09|17.01|17.09|17.01|17.07|16.99|0
1733122100000|2024-12-02 06:48:20|17.07|16.99|17.08|17|17.09|17.01|17.07|16.99|0
1733122110000|2024-12-02 06:48:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733122150000|2024-12-02 06:49:10|17.08|17|17.07|16.99|17.08|17|17.07|16.99|0
1733122160000|2024-12-02 06:49:20|17.08|17|17.09|17.01|17.09|17.01|17.07|16.99|0
1733122280000|2024-12-02 06:51:20|||||||||1
1733122300000|2024-12-02 06:51:40|||||||||4
1733122610000|2024-12-02 06:56:50|17.13|17.05|17.13|17.05|17.13|17.05|17.09|17.01|6
1733122620000|2024-12-02 06:57:00|17.12|17.04|17.09|17.01|17.13|17.05|17.09|17.01|2
1733122630000|2024-12-02 06:57:10|17.12|17.04|17.09|17.01|17.13|17.05|17.09|17.01|1
1733122660000|2024-12-02 06:57:40|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|1
1733122790000|2024-12-02 06:59:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1733122870000|2024-12-02 07:01:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|1
1733122980000|2024-12-02 07:03:00|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|0
1733123050000|2024-12-02 07:04:10|||||||||10
1733123090000|2024-12-02 07:04:50|||||||||1
1733123270000|2024-12-02 07:07:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1733123280000|2024-12-02 07:08:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733123300000|2024-12-02 07:08:20|||||||||40
1733123360000|2024-12-02 07:09:20|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|10
1733123500000|2024-12-02 07:11:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1733123680000|2024-12-02 07:14:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|17
1733123700000|2024-12-02 07:15:00|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|0
1733123710000|2024-12-02 07:15:10|17.25|17.17|17.29|17.21|17.3|17.22|17.25|17.17|14
1733123720000|2024-12-02 07:15:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|146
1733123730000|2024-12-02 07:15:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1733123760000|2024-12-02 07:16:00|17.38|17.3|17.34|17.26|17.38|17.3|17.34|17.26|0
1733123780000|2024-12-02 07:16:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1733123800000|2024-12-02 07:16:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1733123840000|2024-12-02 07:17:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1733123860000|2024-12-02 07:17:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1733124010000|2024-12-02 07:20:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1733124380000|2024-12-02 07:26:20|||||||||3
1733124790000|2024-12-02 07:33:10|||||||||50
1733124840000|2024-12-02 07:34:00|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|10
1733124850000|2024-12-02 07:34:10|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|1
1733125040000|2024-12-02 07:37:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|6
1733125530000|2024-12-02 07:45:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|10
1733126000000|2024-12-02 07:53:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|29
1733126030000|2024-12-02 07:53:50|17.4|17.32|17.36|17.28|17.4|17.32|17.36|17.28|8
1733126200000|2024-12-02 07:56:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|74
1733126210000|2024-12-02 07:56:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1733126270000|2024-12-02 07:57:50|17.32|17.24|17.31|17.23|17.33|17.25|17.31|17.23|0
1733126370000|2024-12-02 07:59:30|||||||||1
1733126400000|2024-12-02 08:00:00|17.35|17.27|17.31|17.23|17.36|17.28|17.31|17.23|37
1733126430000|2024-12-02 08:00:30|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|25
1733126440000|2024-12-02 08:00:40|17.32|17.24|17.33|17.25|17.33|17.25|17.31|17.23|2
1733126450000|2024-12-02 08:00:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|5
1733126480000|2024-12-02 08:01:20|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|29
1733126550000|2024-12-02 08:02:30|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|81
1733126570000|2024-12-02 08:02:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1733126640000|2024-12-02 08:04:00|||||||||1
1733126660000|2024-12-02 08:04:20|||||||||1
1733126710000|2024-12-02 08:05:10|||||||||1
1733126740000|2024-12-02 08:05:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|179
1733126820000|2024-12-02 08:07:00|||||||||1
1733126830000|2024-12-02 08:07:10|||||||||1
1733126870000|2024-12-02 08:07:50|||||||||1
1733126890000|2024-12-02 08:08:10|||||||||1
1733126910000|2024-12-02 08:08:30|||||||||5
1733126920000|2024-12-02 08:08:40|||||||||2
1733127000000|2024-12-02 08:10:00|||||||||1
1733127020000|2024-12-02 08:10:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|8
1733127040000|2024-12-02 08:10:40|||||||||2
1733127070000|2024-12-02 08:11:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|32
1733127090000|2024-12-02 08:11:30|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|7
1733127140000|2024-12-02 08:12:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1733127160000|2024-12-02 08:12:40|||||||||1
1733127190000|2024-12-02 08:13:10|||||||||20
1733127200000|2024-12-02 08:13:20|||||||||1
1733127240000|2024-12-02 08:14:00|||||||||1
1733127250000|2024-12-02 08:14:10|||||||||3
1733127260000|2024-12-02 08:14:20|||||||||4
1733127270000|2024-12-02 08:14:30|||||||||2
1733127280000|2024-12-02 08:14:40|||||||||5
1733127300000|2024-12-02 08:15:00|||||||||7
1733127310000|2024-12-02 08:15:10|||||||||2
1733127320000|2024-12-02 08:15:20|||||||||3
1733127340000|2024-12-02 08:15:40|||||||||20
1733127370000|2024-12-02 08:16:10|||||||||2
1733127400000|2024-12-02 08:16:40|||||||||6
1733127420000|2024-12-02 08:17:00|||||||||3
1733127430000|2024-12-02 08:17:10|||||||||1
1733127440000|2024-12-02 08:17:20|||||||||3
1733127450000|2024-12-02 08:17:30|||||||||2
1733127460000|2024-12-02 08:17:40|||||||||1
1733127470000|2024-12-02 08:17:50|||||||||3
1733127480000|2024-12-02 08:18:00|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|21
1733127530000|2024-12-02 08:18:50|||||||||10
1733127570000|2024-12-02 08:19:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|50
1733127580000|2024-12-02 08:19:40|||||||||3
1733127590000|2024-12-02 08:19:50|||||||||2
1733127600000|2024-12-02 08:20:00|||||||||2
1733127620000|2024-12-02 08:20:20|||||||||3
1733127630000|2024-12-02 08:20:30|||||||||2
1733127640000|2024-12-02 08:20:40|||||||||1
1733127660000|2024-12-02 08:21:00|||||||||5
1733127670000|2024-12-02 08:21:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|107
1733127680000|2024-12-02 08:21:20|||||||||2
1733127690000|2024-12-02 08:21:30|||||||||65
1733127700000|2024-12-02 08:21:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|51
1733127730000|2024-12-02 08:22:10|||||||||47
1733127780000|2024-12-02 08:23:00|||||||||1
1733127790000|2024-12-02 08:23:10|||||||||2
1733127810000|2024-12-02 08:23:30|||||||||5
1733127830000|2024-12-02 08:23:50|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|331
1733127880000|2024-12-02 08:24:40|||||||||1
1733127890000|2024-12-02 08:24:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|68
1733127900000|2024-12-02 08:25:00|||||||||1
1733127930000|2024-12-02 08:25:30|||||||||1
1733127940000|2024-12-02 08:25:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|22
1733127960000|2024-12-02 08:26:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1733128010000|2024-12-02 08:26:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|265
1733128100000|2024-12-02 08:28:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|30
1733128130000|2024-12-02 08:28:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|6
1733128140000|2024-12-02 08:29:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|4
1733128150000|2024-12-02 08:29:10|17.23|17.15|17.26|17.18|17.26|17.18|17.23|17.15|15
1733128250000|2024-12-02 08:30:50|||||||||5
1733128260000|2024-12-02 08:31:00|||||||||5
1733128300000|2024-12-02 08:31:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|36
1733128430000|2024-12-02 08:33:50|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|5
1733128470000|2024-12-02 08:34:30|||||||||2
1733128570000|2024-12-02 08:36:10|17.21|17.13|17.18|17.1|17.21|17.13|17.18|17.1|165
1733128610000|2024-12-02 08:36:50|||||||||1
1733128640000|2024-12-02 08:37:20|17.2|17.12|17.23|17.15|17.23|17.15|17.2|17.12|5
1733128650000|2024-12-02 08:37:30|||||||||1
1733128700000|2024-12-02 08:38:20|||||||||3
1733128710000|2024-12-02 08:38:30|||||||||10
1733128730000|2024-12-02 08:38:50|||||||||1
1733128750000|2024-12-02 08:39:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|27
1733128770000|2024-12-02 08:39:30|||||||||2
1733128800000|2024-12-02 08:40:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733128830000|2024-12-02 08:40:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1733128840000|2024-12-02 08:40:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1733128850000|2024-12-02 08:40:50|17.2|17.12|17.18|17.1|17.21|17.13|17.18|17.1|0
1733128860000|2024-12-02 08:41:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|0
1733128880000|2024-12-02 08:41:20|17.2|17.12|17.2|17.12|17.2|17.12|17.18|17.1|0
1733128890000|2024-12-02 08:41:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1733128920000|2024-12-02 08:42:00|||||||||1
1733128960000|2024-12-02 08:42:40|||||||||5
1733128970000|2024-12-02 08:42:50|||||||||2
1733129100000|2024-12-02 08:45:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|6
1733129150000|2024-12-02 08:45:50|||||||||2
1733129160000|2024-12-02 08:46:00|||||||||5
1733129210000|2024-12-02 08:46:50|||||||||2
1733129220000|2024-12-02 08:47:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|10
1733129270000|2024-12-02 08:47:50|||||||||20
1733129290000|2024-12-02 08:48:10|||||||||2
1733129400000|2024-12-02 08:50:00|||||||||2
1733129510000|2024-12-02 08:51:50|||||||||1
1733129550000|2024-12-02 08:52:30|||||||||1
1733129580000|2024-12-02 08:53:00|||||||||2
1733129650000|2024-12-02 08:54:10|||||||||2
1733129660000|2024-12-02 08:54:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|55
1733129680000|2024-12-02 08:54:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|37
1733129700000|2024-12-02 08:55:00|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|5
1733129750000|2024-12-02 08:55:50|||||||||2
1733129830000|2024-12-02 08:57:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733129880000|2024-12-02 08:58:00|||||||||1
1733129920000|2024-12-02 08:58:40|||||||||2
1733129930000|2024-12-02 08:58:50|||||||||13
1733130000000|2024-12-02 09:00:00|17.16|17.08|17.11|17.03|17.16|17.08|17.11|17.03|141
1733130020000|2024-12-02 09:00:20|||||||||10
1733130090000|2024-12-02 09:01:30|||||||||2
1733130120000|2024-12-02 09:02:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|16
1733130170000|2024-12-02 09:02:50|||||||||1
1733130210000|2024-12-02 09:03:30|||||||||1
1733130260000|2024-12-02 09:04:20|||||||||1
1733130270000|2024-12-02 09:04:30|||||||||1
1733130280000|2024-12-02 09:04:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|6
1733130290000|2024-12-02 09:04:50|17.21|17.13|17.2|17.12|17.21|17.13|17.18|17.1|0
1733130300000|2024-12-02 09:05:00|17.18|17.1|17.21|17.13|17.21|17.13|17.18|17.1|0
1733130310000|2024-12-02 09:05:10|||||||||1
1733130360000|2024-12-02 09:06:00|||||||||2
1733130410000|2024-12-02 09:06:50|||||||||4
1733130490000|2024-12-02 09:08:10|||||||||1
1733130510000|2024-12-02 09:08:30|||||||||5
1733130540000|2024-12-02 09:09:00|||||||||2
1733130570000|2024-12-02 09:09:30|||||||||9
1733130600000|2024-12-02 09:10:00|||||||||6
1733130610000|2024-12-02 09:10:10|17.2|17.12|17.16|17.08|17.2|17.12|17.16|17.08|0
1733130630000|2024-12-02 09:10:30|||||||||7
1733130750000|2024-12-02 09:12:30|||||||||1
1733130770000|2024-12-02 09:12:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1733130780000|2024-12-02 09:13:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|1
1733130790000|2024-12-02 09:13:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|86
1733130810000|2024-12-02 09:13:30|||||||||1
1733130860000|2024-12-02 09:14:20|||||||||1
1733130890000|2024-12-02 09:14:50|||||||||2
1733130900000|2024-12-02 09:15:00|||||||||5
1733130970000|2024-12-02 09:16:10|||||||||1
1733131030000|2024-12-02 09:17:10|||||||||2
1733131140000|2024-12-02 09:19:00|||||||||1
1733131150000|2024-12-02 09:19:10|||||||||12
1733131190000|2024-12-02 09:19:50|||||||||1
1733131200000|2024-12-02 09:20:00|||||||||1
1733131240000|2024-12-02 09:20:40|||||||||2
1733131280000|2024-12-02 09:21:20|||||||||6
1733131330000|2024-12-02 09:22:10|||||||||2
1733131370000|2024-12-02 09:22:50|||||||||1
1733131400000|2024-12-02 09:23:20|||||||||1
1733131430000|2024-12-02 09:23:50|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|24
1733131450000|2024-12-02 09:24:10|||||||||1
1733131480000|2024-12-02 09:24:40|||||||||3
1733131510000|2024-12-02 09:25:10|17.2|17.12|17.18|17.1|17.21|17.13|17.18|17.1|28
1733131520000|2024-12-02 09:25:20|||||||||6
1733131550000|2024-12-02 09:25:50|||||||||1
1733131590000|2024-12-02 09:26:30|||||||||7
1733131620000|2024-12-02 09:27:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|24
1733131630000|2024-12-02 09:27:10|||||||||2
1733131700000|2024-12-02 09:28:20|||||||||1
1733131710000|2024-12-02 09:28:30|||||||||1
1733131750000|2024-12-02 09:29:10|||||||||5
1733131770000|2024-12-02 09:29:30|||||||||4
1733131790000|2024-12-02 09:29:50|||||||||1
1733131800000|2024-12-02 09:30:00|||||||||1
1733131850000|2024-12-02 09:30:50|||||||||1
1733131900000|2024-12-02 09:31:40|||||||||1
1733131940000|2024-12-02 09:32:20|||||||||2
1733131950000|2024-12-02 09:32:30|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|7
1733132000000|2024-12-02 09:33:20|||||||||22
1733132030000|2024-12-02 09:33:50|||||||||1
1733132070000|2024-12-02 09:34:30|||||||||2
1733132150000|2024-12-02 09:35:50|||||||||1
1733132210000|2024-12-02 09:36:50|||||||||2
1733132220000|2024-12-02 09:37:00|||||||||1
1733132330000|2024-12-02 09:38:50|||||||||1
1733132360000|2024-12-02 09:39:20|||||||||2
1733132450000|2024-12-02 09:40:50|||||||||1
1733132510000|2024-12-02 09:41:50|||||||||1
1733132560000|2024-12-02 09:42:40|||||||||2
1733132690000|2024-12-02 09:44:50|||||||||2
1733132790000|2024-12-02 09:46:30|||||||||2
1733132830000|2024-12-02 09:47:10|||||||||1
1733132850000|2024-12-02 09:47:30|||||||||1
1733132870000|2024-12-02 09:47:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1733132900000|2024-12-02 09:48:20|||||||||2
1733132910000|2024-12-02 09:48:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733132960000|2024-12-02 09:49:20|||||||||6
1733133030000|2024-12-02 09:50:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1733133060000|2024-12-02 09:51:00|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|114
1733133070000|2024-12-02 09:51:10|||||||||1
1733133130000|2024-12-02 09:52:10|||||||||2
1733133220000|2024-12-02 09:53:40|||||||||1
1733133290000|2024-12-02 09:54:50|||||||||1
1733133300000|2024-12-02 09:55:00|||||||||1
1733133380000|2024-12-02 09:56:20|||||||||1
1733133420000|2024-12-02 09:57:00|||||||||2
1733133470000|2024-12-02 09:57:50|||||||||2
1733133570000|2024-12-02 09:59:30|||||||||14
1733133600000|2024-12-02 10:00:00|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|17
1733133610000|2024-12-02 10:00:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|1
1733133620000|2024-12-02 10:00:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1733133630000|2024-12-02 10:00:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|3
1733133640000|2024-12-02 10:00:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1733133690000|2024-12-02 10:01:30|||||||||1
1733133790000|2024-12-02 10:03:10|||||||||2
1733133800000|2024-12-02 10:03:20|||||||||2
1733133900000|2024-12-02 10:05:00|||||||||1
1733133950000|2024-12-02 10:05:50|||||||||2
1733134020000|2024-12-02 10:07:00|||||||||4
1733134100000|2024-12-02 10:08:20|||||||||1
1733134110000|2024-12-02 10:08:30|17.08|17|17.08|17|17.08|17|17.08|17|198
1733134140000|2024-12-02 10:09:00|||||||||17
1733134150000|2024-12-02 10:09:10|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|46
1733134160000|2024-12-02 10:09:20|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|2
1733134190000|2024-12-02 10:09:50|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1733134200000|2024-12-02 10:10:00|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1733134210000|2024-12-02 10:10:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1733134310000|2024-12-02 10:11:50|||||||||1
1733134380000|2024-12-02 10:13:00|||||||||1
1733134390000|2024-12-02 10:13:10|||||||||1
1733134440000|2024-12-02 10:14:00|17.11|17.03|17.08|17|17.11|17.03|17.08|17|28
1733134460000|2024-12-02 10:14:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|23
1733134480000|2024-12-02 10:14:40|||||||||1
1733134490000|2024-12-02 10:14:50|||||||||1
1733134540000|2024-12-02 10:15:40|||||||||5
1733134560000|2024-12-02 10:16:00|||||||||2
1733134580000|2024-12-02 10:16:20|||||||||11
1733134600000|2024-12-02 10:16:40|||||||||1
1733134620000|2024-12-02 10:17:00|||||||||45
1733134650000|2024-12-02 10:17:30|17.08|17|17.08|17|17.08|17|17.08|17|86
1733134700000|2024-12-02 10:18:20|||||||||2
1733134810000|2024-12-02 10:20:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733134830000|2024-12-02 10:20:30|||||||||48
1733135020000|2024-12-02 10:23:40|||||||||72
1733135050000|2024-12-02 10:24:10|||||||||2
1733135130000|2024-12-02 10:25:30|||||||||1
1733135160000|2024-12-02 10:26:00|||||||||2
1733135190000|2024-12-02 10:26:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|32
1733135270000|2024-12-02 10:27:50|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|68
1733135340000|2024-12-02 10:29:00|||||||||4
1733135370000|2024-12-02 10:29:30|||||||||34
1733135420000|2024-12-02 10:30:20|||||||||3
1733135550000|2024-12-02 10:32:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|102
1733135560000|2024-12-02 10:32:40|||||||||20
1733135570000|2024-12-02 10:32:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|10
1733135600000|2024-12-02 10:33:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733135610000|2024-12-02 10:33:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1733135620000|2024-12-02 10:33:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1733135720000|2024-12-02 10:35:20|||||||||1
1733135730000|2024-12-02 10:35:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733135740000|2024-12-02 10:35:40|||||||||1
1733135770000|2024-12-02 10:36:10|||||||||70
1733135790000|2024-12-02 10:36:30|||||||||20
1733135810000|2024-12-02 10:36:50|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|22
1733135820000|2024-12-02 10:37:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|7
1733135830000|2024-12-02 10:37:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|6
1733135840000|2024-12-02 10:37:20|||||||||7
1733135860000|2024-12-02 10:37:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1733136000000|2024-12-02 10:40:00|||||||||1
1733136060000|2024-12-02 10:41:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|30
1733136120000|2024-12-02 10:42:00|||||||||1
1733136140000|2024-12-02 10:42:20|||||||||5
1733136180000|2024-12-02 10:43:00|||||||||1
1733136250000|2024-12-02 10:44:10|||||||||1
1733136370000|2024-12-02 10:46:10|||||||||2
1733136380000|2024-12-02 10:46:20|||||||||1
1733136440000|2024-12-02 10:47:20|||||||||1
1733136460000|2024-12-02 10:47:40|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|51
1733136470000|2024-12-02 10:47:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733136480000|2024-12-02 10:48:00|||||||||2
1733136530000|2024-12-02 10:48:50|||||||||5
1733136550000|2024-12-02 10:49:10|||||||||2
1733136590000|2024-12-02 10:49:50|||||||||1
1733136650000|2024-12-02 10:50:50|||||||||5
1733136730000|2024-12-02 10:52:10|||||||||1
1733136780000|2024-12-02 10:53:00|||||||||1
1733136830000|2024-12-02 10:53:50|||||||||1
1733136900000|2024-12-02 10:55:00|||||||||2
1733136980000|2024-12-02 10:56:20|||||||||1
1733137000000|2024-12-02 10:56:40|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|0
1733137030000|2024-12-02 10:57:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1733137040000|2024-12-02 10:57:20|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|0
1733137060000|2024-12-02 10:57:40|||||||||1
1733137080000|2024-12-02 10:58:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|53
1733137090000|2024-12-02 10:58:10|||||||||1
1733137180000|2024-12-02 10:59:40|||||||||40
1733137210000|2024-12-02 11:00:10|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|49
1733137260000|2024-12-02 11:01:00|||||||||2
1733137400000|2024-12-02 11:03:20|||||||||1
1733137420000|2024-12-02 11:03:40|||||||||40
1733137450000|2024-12-02 11:04:10|||||||||2
1733137500000|2024-12-02 11:05:00|||||||||360
1733137520000|2024-12-02 11:05:20|||||||||1
1733137550000|2024-12-02 11:05:50|||||||||1
1733137570000|2024-12-02 11:06:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1733137590000|2024-12-02 11:06:30|||||||||1
1733137610000|2024-12-02 11:06:50|||||||||4
1733137640000|2024-12-02 11:07:20|||||||||1
1733137660000|2024-12-02 11:07:40|||||||||2
1733137700000|2024-12-02 11:08:20|||||||||1
1733137730000|2024-12-02 11:08:50|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|139
1733137940000|2024-12-02 11:12:20|||||||||2
1733137960000|2024-12-02 11:12:40|||||||||80
1733138010000|2024-12-02 11:13:30|||||||||1
1733138090000|2024-12-02 11:14:50|||||||||2
1733138120000|2024-12-02 11:15:20|||||||||9
1733138160000|2024-12-02 11:16:00|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|96
1733138170000|2024-12-02 11:16:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1733138180000|2024-12-02 11:16:20|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1733138190000|2024-12-02 11:16:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1733138210000|2024-12-02 11:16:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1733138220000|2024-12-02 11:17:00|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|0
1733138270000|2024-12-02 11:17:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1733138290000|2024-12-02 11:18:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|28
1733138300000|2024-12-02 11:18:20|||||||||10
1733138310000|2024-12-02 11:18:30|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|3
1733138350000|2024-12-02 11:19:10|17.01|16.93|17.01|16.93|17.04|16.96|17.01|16.93|27
1733138360000|2024-12-02 11:19:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|32
1733138380000|2024-12-02 11:19:40|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|7
1733138400000|2024-12-02 11:20:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|9
1733138410000|2024-12-02 11:20:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1733138480000|2024-12-02 11:21:20|||||||||15
1733138560000|2024-12-02 11:22:40|||||||||1
1733138590000|2024-12-02 11:23:10|||||||||1
1733138620000|2024-12-02 11:23:40|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|15
1733138640000|2024-12-02 11:24:00|||||||||2
1733138700000|2024-12-02 11:25:00|||||||||1
1733138710000|2024-12-02 11:25:10|||||||||1
1733138770000|2024-12-02 11:26:10|||||||||1
1733138830000|2024-12-02 11:27:10|||||||||1
1733138890000|2024-12-02 11:28:10|||||||||3
1733138940000|2024-12-02 11:29:00|||||||||3
1733138950000|2024-12-02 11:29:10|||||||||1
1733139080000|2024-12-02 11:31:20|||||||||1
1733139100000|2024-12-02 11:31:40|||||||||1
1733139130000|2024-12-02 11:32:10|||||||||1
1733139190000|2024-12-02 11:33:10|||||||||1
1733139260000|2024-12-02 11:34:20|||||||||1
1733139270000|2024-12-02 11:34:30|||||||||1
1733139320000|2024-12-02 11:35:20|||||||||1
1733139330000|2024-12-02 11:35:30|||||||||1
1733139380000|2024-12-02 11:36:20|||||||||1
1733139450000|2024-12-02 11:37:30|||||||||2
1733139460000|2024-12-02 11:37:40|||||||||1
1733139620000|2024-12-02 11:40:20|||||||||1
1733139650000|2024-12-02 11:40:50|||||||||1
1733139720000|2024-12-02 11:42:00|17|16.92|16.96|16.88|17|16.92|16.96|16.88|151
1733139740000|2024-12-02 11:42:20|||||||||2
1733139830000|2024-12-02 11:43:50|17|16.92|16.99|16.91|17|16.92|16.99|16.91|150
1733139870000|2024-12-02 11:44:30|||||||||2
1733139880000|2024-12-02 11:44:40|17|16.92|16.99|16.91|17|16.92|16.99|16.91|5
1733139920000|2024-12-02 11:45:20|||||||||1000
1733139930000|2024-12-02 11:45:30|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1733139940000|2024-12-02 11:45:40|17|16.92|17.01|16.93|17.01|16.93|17|16.92|9
1733140080000|2024-12-02 11:48:00|||||||||1
1733140090000|2024-12-02 11:48:10|17|16.92|17|16.92|17|16.92|16.99|16.91|4
1733140110000|2024-12-02 11:48:30|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|0
1733140120000|2024-12-02 11:48:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733140160000|2024-12-02 11:49:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733140200000|2024-12-02 11:50:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733140220000|2024-12-02 11:50:20|||||||||5
1733140270000|2024-12-02 11:51:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|2
1733140290000|2024-12-02 11:51:30|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|0
1733140450000|2024-12-02 11:54:10|||||||||1
1733140530000|2024-12-02 11:55:30|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|147
1733140580000|2024-12-02 11:56:20|||||||||2
1733140780000|2024-12-02 11:59:40|||||||||1
1733140800000|2024-12-02 12:00:00|||||||||163
1733140910000|2024-12-02 12:01:50|||||||||1
1733140980000|2024-12-02 12:03:00|||||||||1
1733141050000|2024-12-02 12:04:10|||||||||1
1733141060000|2024-12-02 12:04:20|||||||||35
1733141080000|2024-12-02 12:04:40|||||||||1
1733141100000|2024-12-02 12:05:00|||||||||50
1733141110000|2024-12-02 12:05:10|||||||||130
1733141170000|2024-12-02 12:06:10|||||||||100
1733141190000|2024-12-02 12:06:30|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|91
1733141200000|2024-12-02 12:06:40|||||||||278
1733141210000|2024-12-02 12:06:50|||||||||55
1733141250000|2024-12-02 12:07:30|||||||||50
1733141290000|2024-12-02 12:08:10|17|16.92|16.96|16.88|17.01|16.93|16.96|16.88|149
1733141310000|2024-12-02 12:08:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|368
1733141330000|2024-12-02 12:08:50|17.01|16.93|17.01|16.93|17.04|16.96|17.01|16.93|72
1733141350000|2024-12-02 12:09:10|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|144
1733141380000|2024-12-02 12:09:40|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1733141420000|2024-12-02 12:10:20|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1733141500000|2024-12-02 12:11:40|||||||||2
1733141610000|2024-12-02 12:13:30|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|151
1733141640000|2024-12-02 12:14:00|||||||||50
1733141650000|2024-12-02 12:14:10|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|56
1733141660000|2024-12-02 12:14:20|||||||||23
1733141770000|2024-12-02 12:16:10|||||||||1
1733141830000|2024-12-02 12:17:10|||||||||1
1733141900000|2024-12-02 12:18:20|||||||||2
1733141920000|2024-12-02 12:18:40|||||||||1
1733142010000|2024-12-02 12:20:10|||||||||10
1733142140000|2024-12-02 12:22:20|||||||||2
1733142150000|2024-12-02 12:22:30|||||||||1
1733142220000|2024-12-02 12:23:40|||||||||4
1733142300000|2024-12-02 12:25:00|||||||||4
1733142320000|2024-12-02 12:25:20|||||||||1
1733142370000|2024-12-02 12:26:10|||||||||2
1733142400000|2024-12-02 12:26:40|||||||||2
1733142470000|2024-12-02 12:27:50|||||||||1
1733142540000|2024-12-02 12:29:00|||||||||1
1733142580000|2024-12-02 12:29:40|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|68
1733142590000|2024-12-02 12:29:50|||||||||2
1733142610000|2024-12-02 12:30:10|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|5
1733142630000|2024-12-02 12:30:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|12
1733142640000|2024-12-02 12:30:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|26
1733142680000|2024-12-02 12:31:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|144
1733142760000|2024-12-02 12:32:40|||||||||2
1733142780000|2024-12-02 12:33:00|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1733142790000|2024-12-02 12:33:10|17|16.92|17|16.92|17.01|16.93|16.99|16.91|0
1733142800000|2024-12-02 12:33:20|16.99|16.91|16.99|16.91|17|16.92|16.99|16.91|0
1733142810000|2024-12-02 12:33:30|17|16.92|17.01|16.93|17.01|16.93|16.99|16.91|0
1733142820000|2024-12-02 12:33:40|||||||||1
1733142830000|2024-12-02 12:33:50|17|16.92|17.01|16.93|17.01|16.93|17|16.92|0
1733142840000|2024-12-02 12:34:00|||||||||2
1733142860000|2024-12-02 12:34:20|||||||||20
1733142940000|2024-12-02 12:35:40|||||||||1
1733142950000|2024-12-02 12:35:50|||||||||4
1733142980000|2024-12-02 12:36:20|||||||||1
1733143000000|2024-12-02 12:36:40|||||||||2
1733143020000|2024-12-02 12:37:00|||||||||2
1733143040000|2024-12-02 12:37:20|||||||||3
1733143050000|2024-12-02 12:37:30|||||||||1
1733143060000|2024-12-02 12:37:40|||||||||1
1733143070000|2024-12-02 12:37:50|||||||||1
1733143080000|2024-12-02 12:38:00|||||||||1
1733143090000|2024-12-02 12:38:10|||||||||2
1733143110000|2024-12-02 12:38:30|||||||||5
1733143140000|2024-12-02 12:39:00|||||||||4
1733143160000|2024-12-02 12:39:20|||||||||2
1733143170000|2024-12-02 12:39:30|||||||||1
1733143190000|2024-12-02 12:39:50|||||||||1
1733143200000|2024-12-02 12:40:00|||||||||2
1733143210000|2024-12-02 12:40:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|8
1733143220000|2024-12-02 12:40:20|||||||||1
1733143230000|2024-12-02 12:40:30|||||||||2
1733143250000|2024-12-02 12:40:50|||||||||1
1733143260000|2024-12-02 12:41:00|||||||||1
1733143270000|2024-12-02 12:41:10|||||||||5
1733143280000|2024-12-02 12:41:20|||||||||2
1733143290000|2024-12-02 12:41:30|||||||||1
1733143300000|2024-12-02 12:41:40|||||||||1
1733143310000|2024-12-02 12:41:50|||||||||1
1733143320000|2024-12-02 12:42:00|||||||||1
1733143330000|2024-12-02 12:42:10|||||||||2
1733143340000|2024-12-02 12:42:20|||||||||1
1733143360000|2024-12-02 12:42:40|||||||||1
1733143370000|2024-12-02 12:42:50|||||||||2
1733143390000|2024-12-02 12:43:10|||||||||1
1733143400000|2024-12-02 12:43:20|||||||||44
1733143430000|2024-12-02 12:43:50|||||||||1
1733143440000|2024-12-02 12:44:00|||||||||1
1733143460000|2024-12-02 12:44:20|||||||||1
1733143490000|2024-12-02 12:44:50|||||||||8
1733143500000|2024-12-02 12:45:00|||||||||69
1733143510000|2024-12-02 12:45:10|||||||||84
1733143520000|2024-12-02 12:45:20|17.03|16.95|17.01|16.93|17.04|16.96|17.01|16.93|84
1733143570000|2024-12-02 12:46:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733143610000|2024-12-02 12:46:50|||||||||2
1733143710000|2024-12-02 12:48:30|||||||||1
1733143820000|2024-12-02 12:50:20|||||||||1
1733143890000|2024-12-02 12:51:30|||||||||1
1733143970000|2024-12-02 12:52:50|||||||||1
1733144040000|2024-12-02 12:54:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|51
1733144090000|2024-12-02 12:54:50|||||||||2
1733144120000|2024-12-02 12:55:20|||||||||1
1733144200000|2024-12-02 12:56:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|1
1733144220000|2024-12-02 12:57:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|36
1733144230000|2024-12-02 12:57:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1733144260000|2024-12-02 12:57:40|16.98|16.9|16.97|16.89|16.98|16.9|16.97|16.89|19
1733144300000|2024-12-02 12:58:20|16.98|16.9|16.97|16.89|16.98|16.9|16.97|16.89|2
1733144430000|2024-12-02 13:00:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|23
1733144440000|2024-12-02 13:00:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|9
1733144650000|2024-12-02 13:04:10|||||||||2
1733144700000|2024-12-02 13:05:00|16.98|16.9|16.97|16.89|16.98|16.9|16.97|16.89|289
1733144750000|2024-12-02 13:05:50|||||||||4
1733144780000|2024-12-02 13:06:20|||||||||1
1733144800000|2024-12-02 13:06:40|||||||||2
1733145020000|2024-12-02 13:10:20|||||||||1
1733145120000|2024-12-02 13:12:00|||||||||1
1733145210000|2024-12-02 13:13:30|||||||||10
1733145290000|2024-12-02 13:14:50|||||||||2
1733145370000|2024-12-02 13:16:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1733145420000|2024-12-02 13:17:00|||||||||1
1733145460000|2024-12-02 13:17:40|||||||||1
1733145550000|2024-12-02 13:19:10|||||||||1
1733145630000|2024-12-02 13:20:30|||||||||1
1733145640000|2024-12-02 13:20:40|||||||||1
1733145720000|2024-12-02 13:22:00|||||||||1
1733145740000|2024-12-02 13:22:20|||||||||1
1733145810000|2024-12-02 13:23:30|||||||||2
1733145830000|2024-12-02 13:23:50|||||||||4
1733145890000|2024-12-02 13:24:50|||||||||24
1733145970000|2024-12-02 13:26:10|||||||||1
1733146020000|2024-12-02 13:27:00|||||||||1
1733146080000|2024-12-02 13:28:00|||||||||1
1733146110000|2024-12-02 13:28:30|||||||||5
1733146160000|2024-12-02 13:29:20|||||||||1
1733146210000|2024-12-02 13:30:10|||||||||1
1733146220000|2024-12-02 13:30:20|||||||||2
1733146230000|2024-12-02 13:30:30|||||||||3
1733146270000|2024-12-02 13:31:10|||||||||2
1733146290000|2024-12-02 13:31:30|||||||||1
1733146310000|2024-12-02 13:31:50|||||||||2
1733146430000|2024-12-02 13:33:50|||||||||2
1733146440000|2024-12-02 13:34:00|||||||||20
1733146460000|2024-12-02 13:34:20|||||||||1
1733146500000|2024-12-02 13:35:00|||||||||2
1733146540000|2024-12-02 13:35:40|||||||||1
1733146560000|2024-12-02 13:36:00|||||||||2
1733146570000|2024-12-02 13:36:10|||||||||20
1733146620000|2024-12-02 13:37:00|||||||||1
1733146640000|2024-12-02 13:37:20|||||||||2
1733146690000|2024-12-02 13:38:10|||||||||20
1733146710000|2024-12-02 13:38:30|||||||||1
1733146730000|2024-12-02 13:38:50|||||||||2
1733146820000|2024-12-02 13:40:20|||||||||2
1733146840000|2024-12-02 13:40:40|||||||||4
1733146850000|2024-12-02 13:40:50|||||||||7
1733146900000|2024-12-02 13:41:40|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|15
1733146920000|2024-12-02 13:42:00|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|0
1733146950000|2024-12-02 13:42:30|||||||||2
1733146970000|2024-12-02 13:42:50|||||||||3
1733147060000|2024-12-02 13:44:20|||||||||1
1733147090000|2024-12-02 13:44:50|||||||||2
1733147160000|2024-12-02 13:46:00|||||||||1
1733147210000|2024-12-02 13:46:50|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|49
1733147220000|2024-12-02 13:47:00|||||||||52
1733147260000|2024-12-02 13:47:40|||||||||5
1733147330000|2024-12-02 13:48:50|||||||||2
1733147410000|2024-12-02 13:50:10|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|282
1733147420000|2024-12-02 13:50:20|||||||||44
1733147460000|2024-12-02 13:51:00|||||||||5
1733147470000|2024-12-02 13:51:10|||||||||1
1733147490000|2024-12-02 13:51:30|||||||||1
1733147510000|2024-12-02 13:51:50|||||||||1
1733147560000|2024-12-02 13:52:40|||||||||2
1733147580000|2024-12-02 13:53:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|157
1733147590000|2024-12-02 13:53:10|||||||||50
1733147610000|2024-12-02 13:53:30|||||||||3
1733147680000|2024-12-02 13:54:40|||||||||2
1733147730000|2024-12-02 13:55:30|||||||||1
1733147740000|2024-12-02 13:55:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|45
1733147750000|2024-12-02 13:55:50|||||||||1
1733147770000|2024-12-02 13:56:10|||||||||3
1733147780000|2024-12-02 13:56:20|17.09|17.01|17.09|17.01|17.09|17.01|17.07|16.99|0
1733147810000|2024-12-02 13:56:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|134
1733147830000|2024-12-02 13:57:10|||||||||11
1733147840000|2024-12-02 13:57:20|17.09|17.01|17.09|17.01|17.09|17.01|17.08|17|12
1733147850000|2024-12-02 13:57:30|17.08|17|17.09|17.01|17.09|17.01|17.08|17|0
1733147860000|2024-12-02 13:57:40|17.08|17|17.07|16.99|17.09|17.01|17.07|16.99|0
1733147930000|2024-12-02 13:58:50|||||||||1
1733147980000|2024-12-02 13:59:40|||||||||3
1733148050000|2024-12-02 14:00:50|||||||||2
1733148110000|2024-12-02 14:01:50|||||||||2
1733148180000|2024-12-02 14:03:00|||||||||1
1733148210000|2024-12-02 14:03:30|||||||||2
1733148230000|2024-12-02 14:03:50|||||||||8
1733148240000|2024-12-02 14:04:00|||||||||1
1733148280000|2024-12-02 14:04:40|||||||||6
1733148290000|2024-12-02 14:04:50|17.06|16.98|17.04|16.96|17.07|16.99|17.04|16.96|89
1733148320000|2024-12-02 14:05:20|||||||||1
1733148330000|2024-12-02 14:05:30|||||||||4
1733148360000|2024-12-02 14:06:00|||||||||5
1733148370000|2024-12-02 14:06:10|||||||||1
1733148380000|2024-12-02 14:06:20|||||||||2
1733148410000|2024-12-02 14:06:50|||||||||6
1733148420000|2024-12-02 14:07:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|44
1733148450000|2024-12-02 14:07:30|||||||||8
1733148460000|2024-12-02 14:07:40|||||||||1
1733148480000|2024-12-02 14:08:00|||||||||5
1733148500000|2024-12-02 14:08:20|||||||||5
1733148520000|2024-12-02 14:08:40|||||||||1
1733148530000|2024-12-02 14:08:50|||||||||9
1733148550000|2024-12-02 14:09:10|||||||||1
1733148580000|2024-12-02 14:09:40|||||||||1
1733148630000|2024-12-02 14:10:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1733148640000|2024-12-02 14:10:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|21
1733148680000|2024-12-02 14:11:20|||||||||2
1733148690000|2024-12-02 14:11:30|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|14
1733148750000|2024-12-02 14:12:30|||||||||1
1733148770000|2024-12-02 14:12:50|||||||||9
1733148810000|2024-12-02 14:13:30|||||||||1
1733148820000|2024-12-02 14:13:40|||||||||2
1733148870000|2024-12-02 14:14:30|17.08|17|17.08|17|17.08|17|17.08|17|1
1733148880000|2024-12-02 14:14:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733148910000|2024-12-02 14:15:10|||||||||2
1733148930000|2024-12-02 14:15:30|||||||||4
1733148990000|2024-12-02 14:16:30|||||||||1
1733149000000|2024-12-02 14:16:40|||||||||1
1733149010000|2024-12-02 14:16:50|||||||||1
1733149050000|2024-12-02 14:17:30|||||||||1
1733149060000|2024-12-02 14:17:40|||||||||2
1733149110000|2024-12-02 14:18:30|||||||||1
1733149120000|2024-12-02 14:18:40|||||||||1
1733149170000|2024-12-02 14:19:30|||||||||2
1733149180000|2024-12-02 14:19:40|||||||||1
1733149210000|2024-12-02 14:20:10|||||||||2
1733149230000|2024-12-02 14:20:30|||||||||1
1733149240000|2024-12-02 14:20:40|||||||||1
1733149270000|2024-12-02 14:21:10|||||||||1
1733149300000|2024-12-02 14:21:40|||||||||1
1733149310000|2024-12-02 14:21:50|||||||||1
1733149340000|2024-12-02 14:22:20|||||||||2
1733149380000|2024-12-02 14:23:00|||||||||1
1733149390000|2024-12-02 14:23:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1733149400000|2024-12-02 14:23:20|||||||||1
1733149420000|2024-12-02 14:23:40|||||||||1
1733149430000|2024-12-02 14:23:50|||||||||2
1733149460000|2024-12-02 14:24:20|||||||||1
1733149490000|2024-12-02 14:24:50|||||||||2
1733149530000|2024-12-02 14:25:30|||||||||1
1733149580000|2024-12-02 14:26:20|||||||||1
1733149610000|2024-12-02 14:26:50|||||||||2
1733149620000|2024-12-02 14:27:00|||||||||7
1733149650000|2024-12-02 14:27:30|||||||||4
1733149660000|2024-12-02 14:27:40|||||||||1
1733149710000|2024-12-02 14:28:30|||||||||2
1733149740000|2024-12-02 14:29:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|72
1733149760000|2024-12-02 14:29:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|1
1733149770000|2024-12-02 14:29:30|17.04|16.96|17.07|16.99|17.07|16.99|17.04|16.96|1
1733149800000|2024-12-02 14:30:00|17.06|16.98|17.04|16.96|17.07|16.99|17.04|16.96|27
1733149810000|2024-12-02 14:30:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|122
1733149830000|2024-12-02 14:30:30|||||||||2
1733149860000|2024-12-02 14:31:00|||||||||92
1733149890000|2024-12-02 14:31:30|||||||||1
1733149900000|2024-12-02 14:31:40|||||||||2
1733149930000|2024-12-02 14:32:10|||||||||2
1733149960000|2024-12-02 14:32:40|||||||||2
1733149990000|2024-12-02 14:33:10|||||||||2
1733150020000|2024-12-02 14:33:40|||||||||2
1733150050000|2024-12-02 14:34:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|61
1733150080000|2024-12-02 14:34:40|||||||||2
1733150100000|2024-12-02 14:35:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|7
1733150110000|2024-12-02 14:35:10|||||||||2
1733150140000|2024-12-02 14:35:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|52
1733150170000|2024-12-02 14:36:10|||||||||2
1733150200000|2024-12-02 14:36:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|104
1733150210000|2024-12-02 14:36:50|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|1
1733150240000|2024-12-02 14:37:20|||||||||1
1733150270000|2024-12-02 14:37:50|||||||||1
1733150300000|2024-12-02 14:38:20|||||||||1
1733150340000|2024-12-02 14:39:00|||||||||1
1733150370000|2024-12-02 14:39:30|||||||||2
1733150400000|2024-12-02 14:40:00|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|66
1733150410000|2024-12-02 14:40:10|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|39
1733150430000|2024-12-02 14:40:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1733150440000|2024-12-02 14:40:40|||||||||1
1733150460000|2024-12-02 14:41:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|3
1733150500000|2024-12-02 14:41:40|||||||||1
1733150510000|2024-12-02 14:41:50|||||||||1
1733150520000|2024-12-02 14:42:00|||||||||2
1733150530000|2024-12-02 14:42:10|||||||||1
1733150540000|2024-12-02 14:42:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|37
1733150550000|2024-12-02 14:42:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|6
1733150570000|2024-12-02 14:42:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|9
1733150580000|2024-12-02 14:43:00|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|4
1733150590000|2024-12-02 14:43:10|17.01|16.93|17.01|16.93|17.02|16.94|16.99|16.91|4
1733150600000|2024-12-02 14:43:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1733150610000|2024-12-02 14:43:30|||||||||2
1733150620000|2024-12-02 14:43:40|||||||||2
1733150660000|2024-12-02 14:44:20|||||||||2
1733150670000|2024-12-02 14:44:30|||||||||8
1733150680000|2024-12-02 14:44:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1733150690000|2024-12-02 14:44:50|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|0
1733150730000|2024-12-02 14:45:30|||||||||2
1733150750000|2024-12-02 14:45:50|||||||||2
1733150770000|2024-12-02 14:46:10|||||||||1
1733150780000|2024-12-02 14:46:20|||||||||1
1733150790000|2024-12-02 14:46:30|||||||||4
1733150830000|2024-12-02 14:47:10|||||||||1
1733150840000|2024-12-02 14:47:20|||||||||1
1733150850000|2024-12-02 14:47:30|||||||||2
1733150870000|2024-12-02 14:47:50|17.08|17|17.09|17.01|17.09|17.01|17.08|17|14
1733150880000|2024-12-02 14:48:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1733150890000|2024-12-02 14:48:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|23
1733150930000|2024-12-02 14:48:50|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1733150940000|2024-12-02 14:49:00|||||||||18
1733150970000|2024-12-02 14:49:30|||||||||1
1733150980000|2024-12-02 14:49:40|||||||||2
1733151000000|2024-12-02 14:50:00|||||||||2
1733151040000|2024-12-02 14:50:40|||||||||4
1733151050000|2024-12-02 14:50:50|17.07|16.99|17.1|17.02|17.1|17.02|17.07|16.99|48
1733151070000|2024-12-02 14:51:10|||||||||2
1733151120000|2024-12-02 14:52:00|||||||||2
1733151170000|2024-12-02 14:52:50|||||||||2
1733151210000|2024-12-02 14:53:30|||||||||1
1733151240000|2024-12-02 14:54:00|||||||||3
1733151250000|2024-12-02 14:54:10|17.12|17.04|17.07|16.99|17.12|17.04|17.07|16.99|283
1733151260000|2024-12-02 14:54:20|||||||||1
1733151270000|2024-12-02 14:54:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|51
1733151290000|2024-12-02 14:54:50|||||||||1
1733151300000|2024-12-02 14:55:00|||||||||1
1733151310000|2024-12-02 14:55:10|||||||||1
1733151330000|2024-12-02 14:55:30|||||||||1
1733151340000|2024-12-02 14:55:40|||||||||1
1733151350000|2024-12-02 14:55:50|||||||||3
1733151360000|2024-12-02 14:56:00|||||||||2
1733151370000|2024-12-02 14:56:10|||||||||1
1733151390000|2024-12-02 14:56:30|||||||||3
1733151400000|2024-12-02 14:56:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|75
1733151420000|2024-12-02 14:57:00|||||||||3
1733151440000|2024-12-02 14:57:20|17.1|17.02|17.1|17.02|17.12|17.04|17.1|17.02|47
1733151450000|2024-12-02 14:57:30|||||||||12
1733151460000|2024-12-02 14:57:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|8
1733151480000|2024-12-02 14:58:00|17.15|17.07|17.15|17.07|17.17|17.09|17.15|17.07|13
1733151510000|2024-12-02 14:58:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|2
1733151540000|2024-12-02 14:59:00|17.15|17.07|17.16|17.08|17.17|17.09|17.15|17.07|32
1733151550000|2024-12-02 14:59:10|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|0
1733151560000|2024-12-02 14:59:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|7
1733151570000|2024-12-02 14:59:30|17.17|17.09|17.16|17.08|17.17|17.09|17.15|17.07|9
1733151590000|2024-12-02 14:59:50|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|12
1733151600000|2024-12-02 15:00:00|17.13|17.05|17.13|17.05|17.13|17.05|17.12|17.04|0
1733151610000|2024-12-02 15:00:10|17.12|17.04|17.12|17.04|17.13|17.05|17.12|17.04|1
1733151620000|2024-12-02 15:00:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733151630000|2024-12-02 15:00:30|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|16
1733151640000|2024-12-02 15:00:40|17.12|17.04|17.12|17.04|17.13|17.05|17.12|17.04|0
1733151650000|2024-12-02 15:00:50|17.1|17.02|17.1|17.02|17.12|17.04|17.1|17.02|86
1733151670000|2024-12-02 15:01:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|4
1733151680000|2024-12-02 15:01:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733151690000|2024-12-02 15:01:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1733151710000|2024-12-02 15:01:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733151720000|2024-12-02 15:02:00|17.13|17.05|17.12|17.04|17.15|17.07|17.12|17.04|0
1733151730000|2024-12-02 15:02:10|||||||||1
1733151740000|2024-12-02 15:02:20|||||||||1
1733151750000|2024-12-02 15:02:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733151760000|2024-12-02 15:02:40|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|17
1733151770000|2024-12-02 15:02:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|38
1733151780000|2024-12-02 15:03:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|35
1733151790000|2024-12-02 15:03:10|||||||||1
1733151810000|2024-12-02 15:03:30|||||||||1
1733151820000|2024-12-02 15:03:40|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|6
1733151830000|2024-12-02 15:03:50|||||||||1
1733151850000|2024-12-02 15:04:10|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|15
1733151860000|2024-12-02 15:04:20|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|155
1733151870000|2024-12-02 15:04:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|251
1733151880000|2024-12-02 15:04:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1733151890000|2024-12-02 15:04:50|||||||||5
1733151910000|2024-12-02 15:05:10|||||||||3
1733151920000|2024-12-02 15:05:20|||||||||6
1733151930000|2024-12-02 15:05:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|31
1733151940000|2024-12-02 15:05:40|||||||||68
1733151950000|2024-12-02 15:05:50|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|314
1733151960000|2024-12-02 15:06:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|80
1733151970000|2024-12-02 15:06:10|17.23|17.15|17.25|17.17|17.25|17.17|17.22|17.14|92
1733152000000|2024-12-02 15:06:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1733152030000|2024-12-02 15:07:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|3
1733152040000|2024-12-02 15:07:20|17.27|17.19|17.26|17.18|17.27|17.19|17.25|17.17|0
1733152050000|2024-12-02 15:07:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1733152060000|2024-12-02 15:07:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|68
1733152110000|2024-12-02 15:08:30|||||||||22
1733152130000|2024-12-02 15:08:50|||||||||1
1733152150000|2024-12-02 15:09:10|||||||||2
1733152160000|2024-12-02 15:09:20|||||||||1
1733152180000|2024-12-02 15:09:40|||||||||2
1733152190000|2024-12-02 15:09:50|||||||||13
1733152220000|2024-12-02 15:10:20|17.25|17.17|17.22|17.14|17.25|17.17|17.22|17.14|1
1733152230000|2024-12-02 15:10:30|||||||||2
1733152250000|2024-12-02 15:10:50|||||||||1
1733152260000|2024-12-02 15:11:00|||||||||10
1733152280000|2024-12-02 15:11:20|||||||||1
1733152290000|2024-12-02 15:11:30|||||||||1
1733152300000|2024-12-02 15:11:40|||||||||1
1733152320000|2024-12-02 15:12:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|153
1733152330000|2024-12-02 15:12:10|||||||||1
1733152340000|2024-12-02 15:12:20|17.21|17.13|17.2|17.12|17.22|17.14|17.2|17.12|47
1733152350000|2024-12-02 15:12:30|||||||||1
1733152360000|2024-12-02 15:12:40|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1733152390000|2024-12-02 15:13:10|||||||||1
1733152400000|2024-12-02 15:13:20|||||||||1
1733152430000|2024-12-02 15:13:50|||||||||3
1733152460000|2024-12-02 15:14:20|||||||||1
1733152470000|2024-12-02 15:14:30|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|2
1733152480000|2024-12-02 15:14:40|||||||||1
1733152490000|2024-12-02 15:14:50|||||||||1
1733152510000|2024-12-02 15:15:10|||||||||2
1733152520000|2024-12-02 15:15:20|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|1
1733152530000|2024-12-02 15:15:30|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|3
1733152540000|2024-12-02 15:15:40|||||||||1
1733152550000|2024-12-02 15:15:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1733152560000|2024-12-02 15:16:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|48
1733152570000|2024-12-02 15:16:10|||||||||2
1733152580000|2024-12-02 15:16:20|||||||||1
1733152590000|2024-12-02 15:16:30|||||||||2
1733152600000|2024-12-02 15:16:40|||||||||1
1733152620000|2024-12-02 15:17:00|||||||||3
1733152630000|2024-12-02 15:17:10|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|0
1733152660000|2024-12-02 15:17:40|17.23|17.15|17.26|17.18|17.27|17.19|17.23|17.15|4
1733152670000|2024-12-02 15:17:50|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|6
1733152680000|2024-12-02 15:18:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|54
1733152700000|2024-12-02 15:18:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1733152750000|2024-12-02 15:19:10|||||||||1
1733152760000|2024-12-02 15:19:20|||||||||1
1733152780000|2024-12-02 15:19:40|||||||||2
1733152810000|2024-12-02 15:20:10|17.31|17.23|17.3|17.22|17.32|17.24|17.3|17.22|30
1733152820000|2024-12-02 15:20:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|17
1733152830000|2024-12-02 15:20:30|||||||||1
1733152870000|2024-12-02 15:21:10|||||||||1
1733152910000|2024-12-02 15:21:50|||||||||3
1733152940000|2024-12-02 15:22:20|||||||||16
1733152950000|2024-12-02 15:22:30|||||||||1
1733152970000|2024-12-02 15:22:50|||||||||1
1733152980000|2024-12-02 15:23:00|||||||||3
1733152990000|2024-12-02 15:23:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|55
1733153000000|2024-12-02 15:23:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1733153040000|2024-12-02 15:24:00|||||||||2
1733153050000|2024-12-02 15:24:10|||||||||1
1733153090000|2024-12-02 15:24:50|||||||||2
1733153100000|2024-12-02 15:25:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|10
1733153110000|2024-12-02 15:25:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|6
1733153140000|2024-12-02 15:25:40|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|1
1733153150000|2024-12-02 15:25:50|17.23|17.15|17.27|17.19|17.27|17.19|17.22|17.14|3
1733153170000|2024-12-02 15:26:10|||||||||1
1733153190000|2024-12-02 15:26:30|||||||||1
1733153200000|2024-12-02 15:26:40|||||||||2
1733153220000|2024-12-02 15:27:00|||||||||1
1733153240000|2024-12-02 15:27:20|||||||||10
1733153290000|2024-12-02 15:28:10|||||||||2
1733153320000|2024-12-02 15:28:40|||||||||230
1733153340000|2024-12-02 15:29:00|||||||||4
1733153350000|2024-12-02 15:29:10|||||||||3
1733153360000|2024-12-02 15:29:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|22
1733153370000|2024-12-02 15:29:30|||||||||2
1733153380000|2024-12-02 15:29:40|||||||||2
1733153390000|2024-12-02 15:29:50|||||||||2
1733153400000|2024-12-02 15:30:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|3
1733153410000|2024-12-02 15:30:10|||||||||2
1733153420000|2024-12-02 15:30:20|||||||||1
1733153430000|2024-12-02 15:30:30|||||||||1
1733153440000|2024-12-02 15:30:40|||||||||4
1733153450000|2024-12-02 15:30:50|||||||||2
1733153470000|2024-12-02 15:31:10|17.31|17.23|17.31|17.23|17.32|17.24|17.31|17.23|1
1733153480000|2024-12-02 15:31:20|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|4
1733153500000|2024-12-02 15:31:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|4
1733153520000|2024-12-02 15:32:00|||||||||2
1733153540000|2024-12-02 15:32:20|||||||||1
1733153550000|2024-12-02 15:32:30|||||||||3
1733153560000|2024-12-02 15:32:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1733153580000|2024-12-02 15:33:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|1
1733153590000|2024-12-02 15:33:10|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|2
1733153610000|2024-12-02 15:33:30|||||||||2
1733153620000|2024-12-02 15:33:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|1
1733153630000|2024-12-02 15:33:50|||||||||2
1733153640000|2024-12-02 15:34:00|||||||||1
1733153650000|2024-12-02 15:34:10|||||||||1
1733153660000|2024-12-02 15:34:20|||||||||2
1733153670000|2024-12-02 15:34:30|||||||||2
1733153690000|2024-12-02 15:34:50|||||||||1
1733153700000|2024-12-02 15:35:00|17.3|17.22|17.3|17.22|17.31|17.23|17.3|17.22|0
1733153710000|2024-12-02 15:35:10|||||||||1
1733153730000|2024-12-02 15:35:30|||||||||3
1733153750000|2024-12-02 15:35:50|||||||||1
1733153770000|2024-12-02 15:36:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|124
1733153780000|2024-12-02 15:36:20|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|107
1733153790000|2024-12-02 15:36:30|||||||||1
1733153810000|2024-12-02 15:36:50|||||||||1
1733153820000|2024-12-02 15:37:00|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1733153830000|2024-12-02 15:37:10|||||||||2
1733153850000|2024-12-02 15:37:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|201
1733153890000|2024-12-02 15:38:10|||||||||1
1733153930000|2024-12-02 15:38:50|||||||||1
1733153940000|2024-12-02 15:39:00|||||||||1
1733153950000|2024-12-02 15:39:10|||||||||1
1733153980000|2024-12-02 15:39:40|||||||||2
1733153990000|2024-12-02 15:39:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|273
1733154020000|2024-12-02 15:40:20|||||||||9
1733154060000|2024-12-02 15:41:00|||||||||1
1733154080000|2024-12-02 15:41:20|||||||||2
1733154110000|2024-12-02 15:41:50|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|72
1733154130000|2024-12-02 15:42:10|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|35
1733154140000|2024-12-02 15:42:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|96
1733154150000|2024-12-02 15:42:30|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|29
1733154160000|2024-12-02 15:42:40|||||||||1
1733154170000|2024-12-02 15:42:50|||||||||35
1733154180000|2024-12-02 15:43:00|||||||||36
1733154200000|2024-12-02 15:43:20|||||||||32
1733154210000|2024-12-02 15:43:30|||||||||31
1733154220000|2024-12-02 15:43:40|||||||||30
1733154230000|2024-12-02 15:43:50|||||||||31
1733154240000|2024-12-02 15:44:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|165
1733154250000|2024-12-02 15:44:10|||||||||30
1733154260000|2024-12-02 15:44:20|||||||||34
1733154270000|2024-12-02 15:44:30|||||||||38
1733154290000|2024-12-02 15:44:50|||||||||107
1733154300000|2024-12-02 15:45:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|75
1733154310000|2024-12-02 15:45:10|||||||||34
1733154320000|2024-12-02 15:45:20|||||||||29
1733154330000|2024-12-02 15:45:30|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|2
1733154340000|2024-12-02 15:45:40|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|39
1733154350000|2024-12-02 15:45:50|||||||||34
1733154360000|2024-12-02 15:46:00|||||||||3
1733154370000|2024-12-02 15:46:10|||||||||34
1733154380000|2024-12-02 15:46:20|||||||||31
1733154390000|2024-12-02 15:46:30|||||||||28
1733154400000|2024-12-02 15:46:40|||||||||3
1733154410000|2024-12-02 15:46:50|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|58
1733154420000|2024-12-02 15:47:00|17.32|17.24|17.32|17.24|17.34|17.26|17.32|17.24|35
1733154430000|2024-12-02 15:47:10|||||||||2
1733154440000|2024-12-02 15:47:20|17.34|17.26|17.32|17.24|17.35|17.27|17.32|17.24|73
1733154460000|2024-12-02 15:47:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|30
1733154470000|2024-12-02 15:47:50|||||||||50
1733154480000|2024-12-02 15:48:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1733154490000|2024-12-02 15:48:10|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|33
1733154500000|2024-12-02 15:48:20|||||||||34
1733154510000|2024-12-02 15:48:30|||||||||1
1733154520000|2024-12-02 15:48:40|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|200
1733154530000|2024-12-02 15:48:50|||||||||21
1733154540000|2024-12-02 15:49:00|||||||||34
1733154550000|2024-12-02 15:49:10|||||||||1
1733154560000|2024-12-02 15:49:20|||||||||31
1733154570000|2024-12-02 15:49:30|||||||||33
1733154580000|2024-12-02 15:49:40|||||||||2
1733154590000|2024-12-02 15:49:50|||||||||34
1733154600000|2024-12-02 15:50:00|||||||||35
1733154610000|2024-12-02 15:50:10|||||||||36
1733154620000|2024-12-02 15:50:20|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|38
1733154630000|2024-12-02 15:50:30|||||||||37
1733154640000|2024-12-02 15:50:40|||||||||28
1733154650000|2024-12-02 15:50:50|17.39|17.31|17.37|17.29|17.4|17.32|17.37|17.29|112
1733154660000|2024-12-02 15:51:00|||||||||4
1733154670000|2024-12-02 15:51:10|||||||||32
1733154680000|2024-12-02 15:51:20|||||||||30
1733154690000|2024-12-02 15:51:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|108
1733154700000|2024-12-02 15:51:40|||||||||2
1733154710000|2024-12-02 15:51:50|||||||||55
1733154720000|2024-12-02 15:52:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|2
1733154730000|2024-12-02 15:52:10|||||||||1
1733154740000|2024-12-02 15:52:20|||||||||19
1733154750000|2024-12-02 15:52:30|||||||||1
1733154760000|2024-12-02 15:52:40|||||||||45
1733154770000|2024-12-02 15:52:50|||||||||2
1733154780000|2024-12-02 15:53:00|||||||||1
1733154800000|2024-12-02 15:53:20|||||||||1
1733154810000|2024-12-02 15:53:30|||||||||2
1733154820000|2024-12-02 15:53:40|||||||||1
1733154840000|2024-12-02 15:54:00|||||||||2
1733154860000|2024-12-02 15:54:20|||||||||3
1733154870000|2024-12-02 15:54:30|||||||||14
1733154880000|2024-12-02 15:54:40|||||||||1
1733154890000|2024-12-02 15:54:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|31
1733154900000|2024-12-02 15:55:00|||||||||1
1733154910000|2024-12-02 15:55:10|||||||||44
1733154920000|2024-12-02 15:55:20|||||||||50
1733154940000|2024-12-02 15:55:40|||||||||2
1733154950000|2024-12-02 15:55:50|||||||||3
1733154980000|2024-12-02 15:56:20|||||||||3
1733155000000|2024-12-02 15:56:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|89
1733155010000|2024-12-02 15:56:50|||||||||1
1733155030000|2024-12-02 15:57:10|||||||||101
1733155040000|2024-12-02 15:57:20|||||||||2
1733155050000|2024-12-02 15:57:30|||||||||1
1733155060000|2024-12-02 15:57:40|||||||||3
1733155070000|2024-12-02 15:57:50|||||||||1
1733155090000|2024-12-02 15:58:10|||||||||50
1733155110000|2024-12-02 15:58:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|74
1733155130000|2024-12-02 15:58:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1733155150000|2024-12-02 15:59:10|||||||||1
1733155170000|2024-12-02 15:59:30|||||||||2
1733155180000|2024-12-02 15:59:40|||||||||1
1733155190000|2024-12-02 15:59:50|||||||||2
1733155200000|2024-12-02 16:00:00|||||||||2
1733155230000|2024-12-02 16:00:30|||||||||1
1733155240000|2024-12-02 16:00:40|||||||||2
1733155250000|2024-12-02 16:00:50|||||||||1
1733155260000|2024-12-02 16:01:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|7
1733155290000|2024-12-02 16:01:30|||||||||1
1733155310000|2024-12-02 16:01:50|||||||||2
1733155350000|2024-12-02 16:02:30|||||||||2
1733155370000|2024-12-02 16:02:50|||||||||1
1733155390000|2024-12-02 16:03:10|||||||||3
1733155430000|2024-12-02 16:03:50|||||||||2
1733155440000|2024-12-02 16:04:00|||||||||2
1733155460000|2024-12-02 16:04:20|||||||||4
1733155480000|2024-12-02 16:04:40|||||||||13
1733155490000|2024-12-02 16:04:50|||||||||1
1733155500000|2024-12-02 16:05:00|||||||||1
1733155510000|2024-12-02 16:05:10|||||||||3
1733155520000|2024-12-02 16:05:20|||||||||1
1733155530000|2024-12-02 16:05:30|||||||||2
1733155540000|2024-12-02 16:05:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|170
1733155550000|2024-12-02 16:05:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1733155560000|2024-12-02 16:06:00|17.29|17.21|17.25|17.17|17.3|17.22|17.25|17.17|7
1733155570000|2024-12-02 16:06:10|17.26|17.18|17.25|17.17|17.27|17.19|17.25|17.17|51
1733155580000|2024-12-02 16:06:20|||||||||1
1733155590000|2024-12-02 16:06:30|||||||||1
1733155610000|2024-12-02 16:06:50|||||||||1
1733155620000|2024-12-02 16:07:00|||||||||2
1733155640000|2024-12-02 16:07:20|||||||||4
1733155650000|2024-12-02 16:07:30|||||||||50
1733155660000|2024-12-02 16:07:40|||||||||1
1733155670000|2024-12-02 16:07:50|||||||||3
1733155680000|2024-12-02 16:08:00|||||||||1
1733155690000|2024-12-02 16:08:10|||||||||1
1733155700000|2024-12-02 16:08:20|||||||||5
1733155710000|2024-12-02 16:08:30|||||||||1
1733155720000|2024-12-02 16:08:40|||||||||4
1733155730000|2024-12-02 16:08:50|||||||||3
1733155740000|2024-12-02 16:09:00|||||||||3
1733155750000|2024-12-02 16:09:10|||||||||5
1733155760000|2024-12-02 16:09:20|||||||||1
1733155770000|2024-12-02 16:09:30|||||||||3
1733155780000|2024-12-02 16:09:40|||||||||12
1733155790000|2024-12-02 16:09:50|||||||||4
1733155800000|2024-12-02 16:10:00|||||||||4
1733155810000|2024-12-02 16:10:10|||||||||4
1733155820000|2024-12-02 16:10:20|||||||||2
1733155830000|2024-12-02 16:10:30|17.24|17.16|17.25|17.17|17.25|17.17|17.22|17.14|52
1733155840000|2024-12-02 16:10:40|||||||||3
1733155850000|2024-12-02 16:10:50|||||||||1
1733155860000|2024-12-02 16:11:00|||||||||4
1733155870000|2024-12-02 16:11:10|||||||||1
1733155880000|2024-12-02 16:11:20|||||||||1
1733155890000|2024-12-02 16:11:30|||||||||2
1733155900000|2024-12-02 16:11:40|||||||||3
1733155910000|2024-12-02 16:11:50|||||||||1
1733155920000|2024-12-02 16:12:00|||||||||3
1733155930000|2024-12-02 16:12:10|||||||||4
1733155950000|2024-12-02 16:12:30|||||||||3
1733155960000|2024-12-02 16:12:40|||||||||2
1733155970000|2024-12-02 16:12:50|||||||||2
1733155980000|2024-12-02 16:13:00|||||||||1
1733155990000|2024-12-02 16:13:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|60
1733156010000|2024-12-02 16:13:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1733156020000|2024-12-02 16:13:40|||||||||2
1733156030000|2024-12-02 16:13:50|||||||||2
1733156040000|2024-12-02 16:14:00|||||||||1
1733156050000|2024-12-02 16:14:10|||||||||2
1733156070000|2024-12-02 16:14:30|||||||||2
1733156080000|2024-12-02 16:14:40|||||||||3
1733156090000|2024-12-02 16:14:50|||||||||2
1733156100000|2024-12-02 16:15:00|||||||||2
1733156110000|2024-12-02 16:15:10|||||||||7
1733156120000|2024-12-02 16:15:20|||||||||2
1733156130000|2024-12-02 16:15:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|88
1733156160000|2024-12-02 16:16:00|||||||||1
1733156180000|2024-12-02 16:16:20|||||||||1
1733156190000|2024-12-02 16:16:30|||||||||1
1733156210000|2024-12-02 16:16:50|||||||||2
1733156230000|2024-12-02 16:17:10|||||||||1
1733156240000|2024-12-02 16:17:20|||||||||1
1733156250000|2024-12-02 16:17:30|||||||||1
1733156270000|2024-12-02 16:17:50|||||||||3
1733156290000|2024-12-02 16:18:10|||||||||1
1733156310000|2024-12-02 16:18:30|||||||||1
1733156320000|2024-12-02 16:18:40|||||||||1
1733156330000|2024-12-02 16:18:50|||||||||2
1733156350000|2024-12-02 16:19:10|||||||||2
1733156360000|2024-12-02 16:19:20|||||||||109
1733156370000|2024-12-02 16:19:30|||||||||3
1733156380000|2024-12-02 16:19:40|||||||||1
1733156390000|2024-12-02 16:19:50|||||||||2
1733156400000|2024-12-02 16:20:00|||||||||4
1733156410000|2024-12-02 16:20:10|||||||||1
1733156420000|2024-12-02 16:20:20|||||||||4
1733156430000|2024-12-02 16:20:30|||||||||2
1733156440000|2024-12-02 16:20:40|||||||||1
1733156460000|2024-12-02 16:21:00|||||||||5
1733156480000|2024-12-02 16:21:20|||||||||2
1733156500000|2024-12-02 16:21:40|||||||||5
1733156510000|2024-12-02 16:21:50|||||||||1
1733156520000|2024-12-02 16:22:00|||||||||1
1733156530000|2024-12-02 16:22:10|||||||||1
1733156540000|2024-12-02 16:22:20|||||||||5
1733156550000|2024-12-02 16:22:30|||||||||2
1733156560000|2024-12-02 16:22:40|||||||||3
1733156580000|2024-12-02 16:23:00|||||||||3
1733156590000|2024-12-02 16:23:10|||||||||3
1733156600000|2024-12-02 16:23:20|||||||||2
1733156610000|2024-12-02 16:23:30|||||||||1
1733156620000|2024-12-02 16:23:40|||||||||4
1733156630000|2024-12-02 16:23:50|||||||||1
1733156640000|2024-12-02 16:24:00|||||||||1
1733156650000|2024-12-02 16:24:10|||||||||4
1733156660000|2024-12-02 16:24:20|||||||||3
1733156670000|2024-12-02 16:24:30|||||||||2
1733156680000|2024-12-02 16:24:40|||||||||5
1733156690000|2024-12-02 16:24:50|||||||||1
1733156700000|2024-12-02 16:25:00|||||||||4
1733156710000|2024-12-02 16:25:10|||||||||2
1733156720000|2024-12-02 16:25:20|||||||||2
1733156730000|2024-12-02 16:25:30|||||||||2
1733156740000|2024-12-02 16:25:40|||||||||4
1733156750000|2024-12-02 16:25:50|||||||||3
1733156780000|2024-12-02 16:26:20|||||||||4
1733156800000|2024-12-02 16:26:40|||||||||1
1733156810000|2024-12-02 16:26:50|||||||||1
1733156820000|2024-12-02 16:27:00|||||||||3
1733156830000|2024-12-02 16:27:10|||||||||3
1733156840000|2024-12-02 16:27:20|||||||||2
1733156860000|2024-12-02 16:27:40|||||||||2
1733156870000|2024-12-02 16:27:50|||||||||1
1733156880000|2024-12-02 16:28:00|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|249
1733156890000|2024-12-02 16:28:10|||||||||30
1733156900000|2024-12-02 16:28:20|||||||||43
1733156910000|2024-12-02 16:28:30|||||||||60
1733156920000|2024-12-02 16:28:40|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|53
1733156930000|2024-12-02 16:28:50|||||||||46
1733156940000|2024-12-02 16:29:00|||||||||11
1733156950000|2024-12-02 16:29:10|||||||||29
1733156960000|2024-12-02 16:29:20|||||||||15
1733156970000|2024-12-02 16:29:30|||||||||43
1733156980000|2024-12-02 16:29:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|9
1733156990000|2024-12-02 16:29:50|||||||||40
1733157000000|2024-12-02 16:30:00|||||||||1
1733157010000|2024-12-02 16:30:10|||||||||2
1733157020000|2024-12-02 16:30:20|||||||||1
1733157030000|2024-12-02 16:30:30|||||||||5
1733157040000|2024-12-02 16:30:40|||||||||1
1733157050000|2024-12-02 16:30:50|||||||||1
1733157060000|2024-12-02 16:31:00|||||||||2
1733157080000|2024-12-02 16:31:20|||||||||19
1733157100000|2024-12-02 16:31:40|||||||||2
1733157130000|2024-12-02 16:32:10|||||||||6
1733157150000|2024-12-02 16:32:30|||||||||1
1733157160000|2024-12-02 16:32:40|||||||||1
1733157180000|2024-12-02 16:33:00|||||||||1
1733157200000|2024-12-02 16:33:20|||||||||2
1733157240000|2024-12-02 16:34:00|||||||||2
1733157300000|2024-12-02 16:35:00|||||||||2
1733157360000|2024-12-02 16:36:00|||||||||1
1733157390000|2024-12-02 16:36:30|||||||||2
1733157400000|2024-12-02 16:36:40|17.15|17.07|17.12|17.04|17.15|17.07|17.12|17.04|68
1733157410000|2024-12-02 16:36:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1733157530000|2024-12-02 16:38:50|||||||||1
1733157570000|2024-12-02 16:39:30|||||||||2
1733157660000|2024-12-02 16:41:00|||||||||1
1733157710000|2024-12-02 16:41:50|||||||||2
1733157810000|2024-12-02 16:43:30|||||||||150
1733157980000|2024-12-02 16:46:20|||||||||2
1733158070000|2024-12-02 16:47:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|243
1733158080000|2024-12-02 16:48:00|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|97
1733158090000|2024-12-02 16:48:10|17.12|17.04|17.15|17.07|17.15|17.07|17.12|17.04|51
1733158140000|2024-12-02 16:49:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|53
1733158200000|2024-12-02 16:50:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733158260000|2024-12-02 16:51:00|||||||||1
1733158350000|2024-12-02 16:52:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|102
1733158360000|2024-12-02 16:52:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733158480000|2024-12-02 16:54:40|||||||||2
1733158600000|2024-12-02 16:56:40|||||||||1
1733158650000|2024-12-02 16:57:30|||||||||2
1733158790000|2024-12-02 16:59:50|||||||||21
1733158810000|2024-12-02 17:00:10|||||||||1
1733158910000|2024-12-02 17:01:50|||||||||1
1733158920000|2024-12-02 17:02:00|||||||||1
1733158970000|2024-12-02 17:02:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1733159570000|2024-12-02 17:12:50|||||||||1
1733159580000|2024-12-02 17:13:00|||||||||1
1733159810000|2024-12-02 17:16:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733160180000|2024-12-02 17:23:00|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1733160490000|2024-12-02 17:28:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|29
1733160810000|2024-12-02 17:33:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1733161240000|2024-12-02 17:40:40|||||||||2
1733161320000|2024-12-02 17:42:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|30
1733161360000|2024-12-02 17:42:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733161370000|2024-12-02 17:42:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|86
1733161440000|2024-12-02 17:44:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|23
1733161700000|2024-12-02 17:48:20|||||||||1
1733162020000|2024-12-02 17:53:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|23
1733162070000|2024-12-02 17:54:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|48
1733162450000|2024-12-02 18:00:50|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|294
1733162700000|2024-12-02 18:05:00|||||||||2
1733162990000|2024-12-02 18:09:50|||||||||1
1733163300000|2024-12-02 18:15:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|166
1733163830000|2024-12-02 18:23:50|||||||||1
1733164070000|2024-12-02 18:27:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|55
1733164080000|2024-12-02 18:28:00|||||||||32
1733164110000|2024-12-02 18:28:30|||||||||14
1733164310000|2024-12-02 18:31:50|||||||||529
1733164340000|2024-12-02 18:32:20|||||||||105
1733164410000|2024-12-02 18:33:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|19
1733164510000|2024-12-02 18:35:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1733164760000|2024-12-02 18:39:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1733164800000|2024-12-02 18:40:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1733165330000|2024-12-02 18:48:50|||||||||1
1733166220000|2024-12-02 19:03:40|||||||||2
1733166490000|2024-12-02 19:08:10|||||||||1
1733166710000|2024-12-02 19:11:50|||||||||1
1733166800000|2024-12-02 19:13:20|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|28
1733167080000|2024-12-02 19:18:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1733167240000|2024-12-02 19:20:40|||||||||1
1733167370000|2024-12-02 19:22:50|||||||||1
1733167500000|2024-12-02 19:25:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1733167700000|2024-12-02 19:28:20|17.26|17.18|17.23|17.15|17.26|17.18|17.23|17.15|24
1733167710000|2024-12-02 19:28:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1733167740000|2024-12-02 19:29:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1733167790000|2024-12-02 19:29:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1733167940000|2024-12-02 19:32:20|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|0
1733168140000|2024-12-02 19:35:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1733168390000|2024-12-02 19:39:50|||||||||1
1733168480000|2024-12-02 19:41:20|||||||||1
1733168630000|2024-12-02 19:43:50|||||||||430
1733168640000|2024-12-02 19:44:00|||||||||3
1733168700000|2024-12-02 19:45:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|168
1733168720000|2024-12-02 19:45:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|2
1733168790000|2024-12-02 19:46:30|||||||||2
1733169420000|2024-12-02 19:57:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|79
1733169820000|2024-12-02 20:03:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|48
1733169830000|2024-12-02 20:03:50|||||||||1
1733171290000|2024-12-02 20:28:10|||||||||6
1733171730000|2024-12-02 20:35:30|||||||||2
1733171740000|2024-12-02 20:35:40|||||||||8
1733171760000|2024-12-02 20:36:00|||||||||1
1733171920000|2024-12-02 20:38:40|||||||||1
1733172220000|2024-12-02 20:43:40|||||||||68
1733172230000|2024-12-02 20:43:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|51
1733172380000|2024-12-02 20:46:20|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|4
1733172420000|2024-12-02 20:47:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1733172580000|2024-12-02 20:49:40|||||||||5
1733172600000|2024-12-02 20:50:00|||||||||54
1733172610000|2024-12-02 20:50:10|||||||||53
1733172680000|2024-12-02 20:51:20|||||||||24
1733172720000|2024-12-02 20:52:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|10
1733172730000|2024-12-02 20:52:10|||||||||30
1733172790000|2024-12-02 20:53:10|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1733172890000|2024-12-02 20:54:50|17.23|17.15|17.22|17.14|17.23|17.15|17.21|17.13|0
1733172900000|2024-12-02 20:55:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1733172940000|2024-12-02 20:55:40|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1733173020000|2024-12-02 20:57:00|||||||||530
1733173040000|2024-12-02 20:57:20|17.23|17.15|17.23|17.15|17.23|17.15|17.22|17.14|188
1733173070000|2024-12-02 20:57:50|||||||||25
1733173090000|2024-12-02 20:58:10|||||||||8
1733173140000|2024-12-02 20:59:00|||||||||65
1733173190000|2024-12-02 20:59:50|||||||||3
1733184900000|2024-12-03 00:15:00|17.2|16.9|17.2|16.9|17.2|16.9|17.2|16.9|0
1733185200000|2024-12-03 00:20:00|17.21|16.91|17.23|16.93|17.23|16.93|17.21|16.91|0
1733185300000|2024-12-03 00:21:40|17.26|16.96|17.28|16.98|17.28|16.98|17.26|16.96|0
1733185320000|2024-12-03 00:22:00|17.29|16.99|17.29|16.99|17.29|16.99|17.29|16.99|0
1733187230000|2024-12-03 00:53:50|17.3|17|17.3|17|17.3|17|17.3|17|0
1733189230000|2024-12-03 01:27:10|17.29|17.04|17.3|17|17.3|17.04|17.29|17|0
1733191030000|2024-12-03 01:57:10|17.31|17.01|17.31|17.01|17.31|17.01|17.31|17.01|0
1733195170000|2024-12-03 03:06:10|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733195180000|2024-12-03 03:06:20|17.3|17|17.31|17.01|17.31|17.01|17.3|17|0
1733195860000|2024-12-03 03:17:40|17.26|17|17.31|17.01|17.31|17.01|17.26|17|0
1733197390000|2024-12-03 03:43:10|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733197410000|2024-12-03 03:43:30|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733197420000|2024-12-03 03:43:40|17.31||17.31||17.31||17.31||0
1733198850000|2024-12-03 04:07:30|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733199460000|2024-12-03 04:17:40|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733199490000|2024-12-03 04:18:10|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733199540000|2024-12-03 04:19:00|17.26|17.01|17.27|17.02|17.27|17.02|17.26|17.01|0
1733199580000|2024-12-03 04:19:40|17.26|17.01|17.27|17.02|17.27|17.02|17.26|17.01|0
1733199710000|2024-12-03 04:21:50|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733199780000|2024-12-03 04:23:00|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733199830000|2024-12-03 04:23:50|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733199870000|2024-12-03 04:24:30|17.27|17.02|17.26|17.01|17.27|17.02|17.26|17.01|0
1733199910000|2024-12-03 04:25:10|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733201190000|2024-12-03 04:46:30|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733201600000|2024-12-03 04:53:20|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733201980000|2024-12-03 04:59:40|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733202000000|2024-12-03 05:00:00|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733202370000|2024-12-03 05:06:10|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733202660000|2024-12-03 05:11:00|17.29|17.04|17.29|17.04|17.29|17.04|17.29|17.04|0
1733203040000|2024-12-03 05:17:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1733203220000|2024-12-03 05:20:20|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733204720000|2024-12-03 05:45:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1733204820000|2024-12-03 05:47:00|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733205770000|2024-12-03 06:02:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1733205910000|2024-12-03 06:05:10|17.26|17.01|17.26|17.01|17.26|17.01|17.26|17.01|0
1733205930000|2024-12-03 06:05:30|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1733205980000|2024-12-03 06:06:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1733206430000|2024-12-03 06:13:50|17.29|17.04|17.29|17.04|17.29|17.04|17.29|17.04|0
1733207940000|2024-12-03 06:39:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1733208270000|2024-12-03 06:44:30|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|0
1733208300000|2024-12-03 06:45:00|17.23|17.15|17.23|17.15|17.23|17.15|17.22|17.14|0
1733208310000|2024-12-03 06:45:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1733208340000|2024-12-03 06:45:40|||||||||1
1733208770000|2024-12-03 06:52:50|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|1
1733208780000|2024-12-03 06:53:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1733209180000|2024-12-03 06:59:40|17.26|17.18|17.26|17.18|17.26|17.18|17.23|17.15|9
1733209190000|2024-12-03 06:59:50|||||||||1
1733209200000|2024-12-03 07:00:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|2
1733209260000|2024-12-03 07:01:00|||||||||3
1733209290000|2024-12-03 07:01:30|||||||||14
1733209310000|2024-12-03 07:01:50|||||||||14
1733209560000|2024-12-03 07:06:00|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|15
1733209810000|2024-12-03 07:10:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1733209870000|2024-12-03 07:11:10|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1733210050000|2024-12-03 07:14:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1733210110000|2024-12-03 07:15:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1733210450000|2024-12-03 07:20:50|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1733210460000|2024-12-03 07:21:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1733210610000|2024-12-03 07:23:30|||||||||18
1733210620000|2024-12-03 07:23:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733210640000|2024-12-03 07:24:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1733210680000|2024-12-03 07:24:40|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|6
1733211540000|2024-12-03 07:39:00|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1733211600000|2024-12-03 07:40:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1733211820000|2024-12-03 07:43:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|4
1733211970000|2024-12-03 07:46:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|9
1733212290000|2024-12-03 07:51:30|17.2|17.12|17.16|17.08|17.2|17.12|17.16|17.08|5
1733212410000|2024-12-03 07:53:30|17.17|17.09|17.21|17.13|17.21|17.13|17.17|17.09|0
1733212420000|2024-12-03 07:53:40|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|0
1733212430000|2024-12-03 07:53:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1733212450000|2024-12-03 07:54:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733212470000|2024-12-03 07:54:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|5
1733212500000|2024-12-03 07:55:00|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1733212510000|2024-12-03 07:55:10|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1733212520000|2024-12-03 07:55:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1733212540000|2024-12-03 07:55:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733212560000|2024-12-03 07:56:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1733212730000|2024-12-03 07:58:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|2
1733212740000|2024-12-03 07:59:00|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1733212750000|2024-12-03 07:59:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1733212760000|2024-12-03 07:59:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733212770000|2024-12-03 07:59:30|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1733212790000|2024-12-03 07:59:50|17.17|17.09|17.17|17.09|17.18|17.1|17.17|17.09|0
1733212800000|2024-12-03 08:00:00|17.18|17.1|17.16|17.08|17.21|17.13|17.16|17.08|20
1733212810000|2024-12-03 08:00:10|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|17
1733212820000|2024-12-03 08:00:20|17.13|17.05|17.15|17.07|17.16|17.08|17.13|17.05|0
1733212830000|2024-12-03 08:00:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1733212860000|2024-12-03 08:01:00|17.15|17.07|17.13|17.05|17.16|17.08|17.13|17.05|0
1733212870000|2024-12-03 08:01:10|17.11|17.03|17.11|17.03|17.12|17.04|17.11|17.03|125
1733212880000|2024-12-03 08:01:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|2
1733212890000|2024-12-03 08:01:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1733212900000|2024-12-03 08:01:40|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1733212920000|2024-12-03 08:02:00|||||||||1
1733213170000|2024-12-03 08:06:10|||||||||5
1733213210000|2024-12-03 08:06:50|17.08|17|17.06|16.98|17.1|17.02|17.06|16.98|59
1733213370000|2024-12-03 08:09:30|||||||||20
1733213450000|2024-12-03 08:10:50|17.07|16.99|17.08|17|17.08|17|17.07|16.99|14
1733213460000|2024-12-03 08:11:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|1
1733213660000|2024-12-03 08:14:20|17.08|17|17.11|17.03|17.11|17.03|17.06|16.98|2
1733213670000|2024-12-03 08:14:30|17.1|17.02|17.07|16.99|17.1|17.02|17.06|16.98|0
1733213680000|2024-12-03 08:14:40|17.08|17|17.08|17|17.1|17.02|17.07|16.99|0
1733213690000|2024-12-03 08:14:50|17.11|17.03|17.11|17.03|17.11|17.03|17.1|17.02|0
1733213700000|2024-12-03 08:15:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1733213870000|2024-12-03 08:17:50|||||||||40
1733213880000|2024-12-03 08:18:00|||||||||2
1733213930000|2024-12-03 08:18:50|||||||||16
1733213950000|2024-12-03 08:19:10|||||||||5
1733214190000|2024-12-03 08:23:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|55
1733214240000|2024-12-03 08:24:00|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|182
1733214270000|2024-12-03 08:24:30|||||||||5
1733214290000|2024-12-03 08:24:50|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|7
1733214300000|2024-12-03 08:25:00|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|0
1733214330000|2024-12-03 08:25:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|17
1733214340000|2024-12-03 08:25:40|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|16
1733214350000|2024-12-03 08:25:50|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|0
1733214550000|2024-12-03 08:29:10|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|3
1733214600000|2024-12-03 08:30:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|25
1733214620000|2024-12-03 08:30:20|||||||||4
1733214660000|2024-12-03 08:31:00|||||||||1
1733214670000|2024-12-03 08:31:10|||||||||5
1733214680000|2024-12-03 08:31:20|||||||||1
1733214690000|2024-12-03 08:31:30|||||||||2
1733214700000|2024-12-03 08:31:40|||||||||6
1733214720000|2024-12-03 08:32:00|||||||||1
1733214730000|2024-12-03 08:32:10|||||||||100
1733214740000|2024-12-03 08:32:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|21
1733214750000|2024-12-03 08:32:30|17.05|16.97|17.05|16.97|17.05|16.97|17.04|16.96|4
1733214760000|2024-12-03 08:32:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|2
1733214810000|2024-12-03 08:33:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|30
1733214840000|2024-12-03 08:34:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|32
1733215000000|2024-12-03 08:36:40|||||||||2
1733215030000|2024-12-03 08:37:10|||||||||9
1733215220000|2024-12-03 08:40:20|||||||||3
1733215300000|2024-12-03 08:41:40|17.07|16.99|17.11|17.03|17.11|17.03|17.07|16.99|489
1733215320000|2024-12-03 08:42:00|||||||||29
1733215330000|2024-12-03 08:42:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|6
1733215340000|2024-12-03 08:42:20|17.1|17.02|17.1|17.02|17.1|17.02|17.09|17.01|13
1733215350000|2024-12-03 08:42:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1733215360000|2024-12-03 08:42:40|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|0
1733215400000|2024-12-03 08:43:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|4
1733215410000|2024-12-03 08:43:30|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|0
1733215420000|2024-12-03 08:43:40|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|22
1733215440000|2024-12-03 08:44:00|||||||||4
1733215500000|2024-12-03 08:45:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1733215510000|2024-12-03 08:45:10|17.07|16.99|17.07|16.99|17.09|17.01|17.06|16.98|0
1733215520000|2024-12-03 08:45:20|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1733215530000|2024-12-03 08:45:30|17.06|16.98|17.07|16.99|17.09|17.01|17.06|16.98|0
1733215540000|2024-12-03 08:45:40|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|0
1733215550000|2024-12-03 08:45:50|17.07|16.99|17.09|17.01|17.09|17.01|17.06|16.98|0
1733215900000|2024-12-03 08:51:40|||||||||4
1733215930000|2024-12-03 08:52:10|17.06|16.98|17.06|16.98|17.07|16.99|17.06|16.98|0
1733215940000|2024-12-03 08:52:20|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|0
1733216030000|2024-12-03 08:53:50|||||||||9
1733216040000|2024-12-03 08:54:00|||||||||11
1733216060000|2024-12-03 08:54:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1733216070000|2024-12-03 08:54:30|17.07|16.99|17.07|16.99|17.07|16.99|17.06|16.98|0
1733216080000|2024-12-03 08:54:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1733216090000|2024-12-03 08:54:50|17.09|17.01|17.09|17.01|17.09|17.01|17.07|16.99|0
1733216130000|2024-12-03 08:55:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1733216200000|2024-12-03 08:56:40|17.09|17.01|17.09|17.01|17.09|17.01|17.07|16.99|0
1733216230000|2024-12-03 08:57:10|||||||||1
1733216250000|2024-12-03 08:57:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|41
1733216270000|2024-12-03 08:57:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|5
1733216280000|2024-12-03 08:58:00|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|7
1733216290000|2024-12-03 08:58:10|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|0
1733216300000|2024-12-03 08:58:20|||||||||1
1733216360000|2024-12-03 08:59:20|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|2
1733216500000|2024-12-03 09:01:40|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|6
1733216550000|2024-12-03 09:02:30|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|6
1733216630000|2024-12-03 09:03:50|||||||||6
1733216670000|2024-12-03 09:04:30|||||||||1
1733216680000|2024-12-03 09:04:40|||||||||1
1733216690000|2024-12-03 09:04:50|||||||||5
1733216700000|2024-12-03 09:05:00|||||||||31
1733216710000|2024-12-03 09:05:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1733216720000|2024-12-03 09:05:20|||||||||6
1733216790000|2024-12-03 09:06:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1733216870000|2024-12-03 09:07:50|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1733216960000|2024-12-03 09:09:20|||||||||5
1733217010000|2024-12-03 09:10:10|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1733217020000|2024-12-03 09:10:20|||||||||5
1733217030000|2024-12-03 09:10:30|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|9
1733217040000|2024-12-03 09:10:40|||||||||3
1733217180000|2024-12-03 09:13:00|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|2
1733217230000|2024-12-03 09:13:50|||||||||8
1733217380000|2024-12-03 09:16:20|||||||||24
1733217820000|2024-12-03 09:23:40|||||||||5
1733217830000|2024-12-03 09:23:50|||||||||1
1733218200000|2024-12-03 09:30:00|||||||||1
1733218230000|2024-12-03 09:30:30|17.06|16.98|17.06|16.98|17.06|16.98|17.05|16.97|193
1733218240000|2024-12-03 09:30:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|90
1733218250000|2024-12-03 09:30:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|27
1733218270000|2024-12-03 09:31:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|44
1733218290000|2024-12-03 09:31:30|||||||||4
1733218430000|2024-12-03 09:33:50|||||||||12
1733218530000|2024-12-03 09:35:30|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|174
1733219270000|2024-12-03 09:47:50|||||||||1
1733219520000|2024-12-03 09:52:00|||||||||3
1733219580000|2024-12-03 09:53:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|15
1733219600000|2024-12-03 09:53:20|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1733219630000|2024-12-03 09:53:50|||||||||3
1733219660000|2024-12-03 09:54:20|||||||||1
1733219780000|2024-12-03 09:56:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1733219790000|2024-12-03 09:56:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1733219830000|2024-12-03 09:57:10|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|0
1733219880000|2024-12-03 09:58:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1733219890000|2024-12-03 09:58:10|17.04|16.96|17.04|16.96|17.05|16.97|17.04|16.96|1
1733220090000|2024-12-03 10:01:30|||||||||1
1733220130000|2024-12-03 10:02:10|||||||||765
1733220230000|2024-12-03 10:03:50|||||||||1
1733220360000|2024-12-03 10:06:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|157
1733220370000|2024-12-03 10:06:10|||||||||10
1733220390000|2024-12-03 10:06:30|||||||||2
1733220480000|2024-12-03 10:08:00|||||||||5
1733220490000|2024-12-03 10:08:10|||||||||1
1733220510000|2024-12-03 10:08:30|||||||||7
1733220520000|2024-12-03 10:08:40|||||||||1
1733220600000|2024-12-03 10:10:00|||||||||1
1733220700000|2024-12-03 10:11:40|||||||||1
1733220710000|2024-12-03 10:11:50|||||||||4
1733220770000|2024-12-03 10:12:50|||||||||1
1733220780000|2024-12-03 10:13:00|||||||||2
1733220820000|2024-12-03 10:13:40|||||||||5
1733220830000|2024-12-03 10:13:50|||||||||1
1733220900000|2024-12-03 10:15:00|||||||||1
1733220950000|2024-12-03 10:15:50|||||||||87
1733220960000|2024-12-03 10:16:00|||||||||1
1733220970000|2024-12-03 10:16:10|||||||||39
1733220990000|2024-12-03 10:16:30|||||||||11
1733221100000|2024-12-03 10:18:20|||||||||1
1733221120000|2024-12-03 10:18:40|||||||||1
1733221140000|2024-12-03 10:19:00|||||||||1
1733221160000|2024-12-03 10:19:20|||||||||4
1733221170000|2024-12-03 10:19:30|||||||||1
1733221190000|2024-12-03 10:19:50|||||||||1
1733221210000|2024-12-03 10:20:10|||||||||1
1733221230000|2024-12-03 10:20:30|||||||||1
1733221250000|2024-12-03 10:20:50|||||||||1
1733221290000|2024-12-03 10:21:30|||||||||1
1733221300000|2024-12-03 10:21:40|||||||||1
1733221330000|2024-12-03 10:22:10|||||||||2
1733221340000|2024-12-03 10:22:20|||||||||1
1733221350000|2024-12-03 10:22:30|||||||||1
1733221370000|2024-12-03 10:22:50|||||||||7
1733221380000|2024-12-03 10:23:00|||||||||1
1733221390000|2024-12-03 10:23:10|||||||||1
1733221410000|2024-12-03 10:23:30|||||||||1
1733221430000|2024-12-03 10:23:50|||||||||7
1733221440000|2024-12-03 10:24:00|||||||||4
1733221480000|2024-12-03 10:24:40|||||||||1
1733221490000|2024-12-03 10:24:50|||||||||1
1733221520000|2024-12-03 10:25:20|||||||||1
1733221540000|2024-12-03 10:25:40|||||||||1
1733221570000|2024-12-03 10:26:10|||||||||1
1733221590000|2024-12-03 10:26:30|||||||||1
1733221600000|2024-12-03 10:26:40|||||||||1
1733221620000|2024-12-03 10:27:00|||||||||1
1733221670000|2024-12-03 10:27:50|||||||||1
1733221680000|2024-12-03 10:28:00|||||||||1
1733221720000|2024-12-03 10:28:40|||||||||1
1733221750000|2024-12-03 10:29:10|||||||||1
1733221770000|2024-12-03 10:29:30|||||||||1
1733221780000|2024-12-03 10:29:40|||||||||1
1733221790000|2024-12-03 10:29:50|||||||||1
1733221800000|2024-12-03 10:30:00|||||||||1
1733221860000|2024-12-03 10:31:00|||||||||4
1733221930000|2024-12-03 10:32:10|||||||||1
1733221980000|2024-12-03 10:33:00|||||||||4
1733222010000|2024-12-03 10:33:30|||||||||1
1733222030000|2024-12-03 10:33:50|||||||||6
1733222100000|2024-12-03 10:35:00|||||||||1
1733222120000|2024-12-03 10:35:20|||||||||3
1733222200000|2024-12-03 10:36:40|||||||||1
1733222220000|2024-12-03 10:37:00|||||||||1
1733222240000|2024-12-03 10:37:20|||||||||1
1733222250000|2024-12-03 10:37:30|||||||||1
1733222270000|2024-12-03 10:37:50|||||||||2
1733222280000|2024-12-03 10:38:00|||||||||1
1733222300000|2024-12-03 10:38:20|||||||||4
1733222310000|2024-12-03 10:38:30|||||||||2
1733222320000|2024-12-03 10:38:40|||||||||1
1733222340000|2024-12-03 10:39:00|||||||||1
1733222350000|2024-12-03 10:39:10|||||||||1
1733222370000|2024-12-03 10:39:30|||||||||3
1733222390000|2024-12-03 10:39:50|||||||||1
1733222400000|2024-12-03 10:40:00|||||||||1
1733222420000|2024-12-03 10:40:20|||||||||1
1733222430000|2024-12-03 10:40:30|||||||||1
1733222460000|2024-12-03 10:41:00|||||||||1
1733222470000|2024-12-03 10:41:10|||||||||1
1733222490000|2024-12-03 10:41:30|||||||||2
1733222510000|2024-12-03 10:41:50|||||||||5
1733222520000|2024-12-03 10:42:00|||||||||1
1733222630000|2024-12-03 10:43:50|||||||||17
1733222660000|2024-12-03 10:44:20|||||||||1
1733222800000|2024-12-03 10:46:40|||||||||3
1733222910000|2024-12-03 10:48:30|||||||||1
1733222950000|2024-12-03 10:49:10|||||||||1
1733223010000|2024-12-03 10:50:10|||||||||2
1733223050000|2024-12-03 10:50:50|||||||||1
1733223060000|2024-12-03 10:51:00|||||||||1
1733223110000|2024-12-03 10:51:50|||||||||1
1733223160000|2024-12-03 10:52:40|||||||||1
1733223190000|2024-12-03 10:53:10|||||||||1
1733223230000|2024-12-03 10:53:50|||||||||5
1733223240000|2024-12-03 10:54:00|||||||||2
1733223290000|2024-12-03 10:54:50|||||||||1
1733223350000|2024-12-03 10:55:50|||||||||1
1733223400000|2024-12-03 10:56:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|203
1733223470000|2024-12-03 10:57:50|||||||||1
1733223490000|2024-12-03 10:58:10|||||||||1
1733223530000|2024-12-03 10:58:50|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|208
1733223540000|2024-12-03 10:59:00|||||||||14
1733223560000|2024-12-03 10:59:20|||||||||4
1733223660000|2024-12-03 11:01:00|||||||||1
1733223670000|2024-12-03 11:01:10|||||||||2
1733223720000|2024-12-03 11:02:00|||||||||9
1733223730000|2024-12-03 11:02:10|||||||||3
1733223780000|2024-12-03 11:03:00|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|79
1733223790000|2024-12-03 11:03:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|37
1733223830000|2024-12-03 11:03:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|186
1733223850000|2024-12-03 11:04:10|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|39
1733223860000|2024-12-03 11:04:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733223870000|2024-12-03 11:04:30|||||||||6
1733223900000|2024-12-03 11:05:00|||||||||5
1733223970000|2024-12-03 11:06:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|22
1733223980000|2024-12-03 11:06:20|||||||||38
1733224010000|2024-12-03 11:06:50|||||||||6
1733224020000|2024-12-03 11:07:00|||||||||2
1733224050000|2024-12-03 11:07:30|||||||||31
1733224060000|2024-12-03 11:07:40|||||||||1
1733224080000|2024-12-03 11:08:00|||||||||1
1733224100000|2024-12-03 11:08:20|||||||||6
1733224130000|2024-12-03 11:08:50|||||||||1
1733224140000|2024-12-03 11:09:00|||||||||1
1733224180000|2024-12-03 11:09:40|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|131
1733224190000|2024-12-03 11:09:50|||||||||2
1733224230000|2024-12-03 11:10:30|||||||||1100
1733224260000|2024-12-03 11:11:00|||||||||117
1733224320000|2024-12-03 11:12:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|107
1733224340000|2024-12-03 11:12:20|||||||||1
1733224370000|2024-12-03 11:12:50|||||||||9
1733224380000|2024-12-03 11:13:00|||||||||1
1733224410000|2024-12-03 11:13:30|||||||||9
1733224430000|2024-12-03 11:13:50|||||||||5
1733224470000|2024-12-03 11:14:30|||||||||3
1733224500000|2024-12-03 11:15:00|||||||||8
1733224520000|2024-12-03 11:15:20|||||||||1
1733224560000|2024-12-03 11:16:00|||||||||1
1733224590000|2024-12-03 11:16:30|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|51
1733224600000|2024-12-03 11:16:40|||||||||2
1733224640000|2024-12-03 11:17:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|24
1733224860000|2024-12-03 11:21:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|116
1733224890000|2024-12-03 11:21:30|||||||||1
1733224930000|2024-12-03 11:22:10|||||||||19
1733224950000|2024-12-03 11:22:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|144
1733224970000|2024-12-03 11:22:50|||||||||4
1733224990000|2024-12-03 11:23:10|||||||||1
1733225020000|2024-12-03 11:23:40|||||||||5
1733225030000|2024-12-03 11:23:50|||||||||11
1733225070000|2024-12-03 11:24:30|||||||||1
1733225080000|2024-12-03 11:24:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|89
1733225100000|2024-12-03 11:25:00|||||||||40
1733225110000|2024-12-03 11:25:10|||||||||4
1733225120000|2024-12-03 11:25:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|99
1733225170000|2024-12-03 11:26:10|||||||||1
1733225180000|2024-12-03 11:26:20|||||||||5
1733225200000|2024-12-03 11:26:40|||||||||1
1733225220000|2024-12-03 11:27:00|||||||||6
1733225250000|2024-12-03 11:27:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|8
1733225260000|2024-12-03 11:27:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733225330000|2024-12-03 11:28:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|362
1733225380000|2024-12-03 11:29:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733225440000|2024-12-03 11:30:40|||||||||2
1733225500000|2024-12-03 11:31:40|||||||||1
1733225550000|2024-12-03 11:32:30|||||||||5
1733225630000|2024-12-03 11:33:50|||||||||6
1733225640000|2024-12-03 11:34:00|||||||||1
1733225690000|2024-12-03 11:34:50|||||||||1
1733225740000|2024-12-03 11:35:40|||||||||1
1733225820000|2024-12-03 11:37:00|||||||||1
1733225870000|2024-12-03 11:37:50|||||||||5
1733225890000|2024-12-03 11:38:10|||||||||1
1733225980000|2024-12-03 11:39:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1733226000000|2024-12-03 11:40:00|||||||||1
1733226060000|2024-12-03 11:41:00|||||||||1
1733226070000|2024-12-03 11:41:10|||||||||1
1733226130000|2024-12-03 11:42:10|||||||||2
1733226190000|2024-12-03 11:43:10|||||||||1
1733226230000|2024-12-03 11:43:50|||||||||8
1733226250000|2024-12-03 11:44:10|||||||||1
1733226370000|2024-12-03 11:46:10|||||||||1
1733226380000|2024-12-03 11:46:20|||||||||24
1733226390000|2024-12-03 11:46:30|||||||||49
1733226440000|2024-12-03 11:47:20|||||||||1
1733226570000|2024-12-03 11:49:30|||||||||1
1733226640000|2024-12-03 11:50:40|||||||||1
1733226710000|2024-12-03 11:51:50|||||||||1
1733226720000|2024-12-03 11:52:00|||||||||15
1733226760000|2024-12-03 11:52:40|||||||||1
1733227100000|2024-12-03 11:58:20|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|50
1733227140000|2024-12-03 11:59:00|||||||||3
1733227310000|2024-12-03 12:01:50|17|16.92|17|16.92|17|16.92|17|16.92|100
1733227330000|2024-12-03 12:02:10|||||||||13
1733227500000|2024-12-03 12:05:00|||||||||75
1733227600000|2024-12-03 12:06:40|||||||||12
1733227760000|2024-12-03 12:09:20|||||||||1
1733227890000|2024-12-03 12:11:30|||||||||1
1733227900000|2024-12-03 12:11:40|||||||||2
1733227910000|2024-12-03 12:11:50|||||||||1
1733227920000|2024-12-03 12:12:00|||||||||1
1733227930000|2024-12-03 12:12:10|||||||||2
1733227940000|2024-12-03 12:12:20|||||||||1
1733227950000|2024-12-03 12:12:30|||||||||3
1733227960000|2024-12-03 12:12:40|||||||||1
1733227970000|2024-12-03 12:12:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|4
1733227980000|2024-12-03 12:13:00|||||||||2
1733227990000|2024-12-03 12:13:10|||||||||2
1733228000000|2024-12-03 12:13:20|||||||||1
1733228010000|2024-12-03 12:13:30|||||||||11
1733228020000|2024-12-03 12:13:40|||||||||1
1733228030000|2024-12-03 12:13:50|||||||||2
1733228040000|2024-12-03 12:14:00|||||||||1
1733228050000|2024-12-03 12:14:10|||||||||1
1733228060000|2024-12-03 12:14:20|||||||||2
1733228070000|2024-12-03 12:14:30|||||||||1
1733228080000|2024-12-03 12:14:40|||||||||2
1733228090000|2024-12-03 12:14:50|||||||||1
1733228100000|2024-12-03 12:15:00|||||||||6
1733228110000|2024-12-03 12:15:10|||||||||2
1733228120000|2024-12-03 12:15:20|||||||||1
1733228130000|2024-12-03 12:15:30|||||||||2
1733228140000|2024-12-03 12:15:40|||||||||1
1733228150000|2024-12-03 12:15:50|17|16.92|17|16.92|17|16.92|17|16.92|16
1733228160000|2024-12-03 12:16:00|||||||||2
1733228170000|2024-12-03 12:16:10|||||||||1
1733228180000|2024-12-03 12:16:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|14
1733228190000|2024-12-03 12:16:30|||||||||2
1733228200000|2024-12-03 12:16:40|||||||||1
1733228210000|2024-12-03 12:16:50|||||||||2
1733228220000|2024-12-03 12:17:00|||||||||1
1733228230000|2024-12-03 12:17:10|||||||||1
1733228240000|2024-12-03 12:17:20|||||||||7
1733228250000|2024-12-03 12:17:30|||||||||1
1733228260000|2024-12-03 12:17:40|||||||||2
1733228270000|2024-12-03 12:17:50|||||||||2
1733228280000|2024-12-03 12:18:00|||||||||1
1733228290000|2024-12-03 12:18:10|||||||||2
1733228300000|2024-12-03 12:18:20|||||||||1
1733228310000|2024-12-03 12:18:30|||||||||2
1733228320000|2024-12-03 12:18:40|||||||||1
1733228330000|2024-12-03 12:18:50|||||||||1
1733228340000|2024-12-03 12:19:00|||||||||7
1733228350000|2024-12-03 12:19:10|||||||||1
1733228360000|2024-12-03 12:19:20|||||||||1
1733228370000|2024-12-03 12:19:30|||||||||2
1733228380000|2024-12-03 12:19:40|||||||||1
1733228390000|2024-12-03 12:19:50|||||||||2
1733228400000|2024-12-03 12:20:00|||||||||1
1733228410000|2024-12-03 12:20:10|||||||||1
1733228420000|2024-12-03 12:20:20|||||||||2
1733228430000|2024-12-03 12:20:30|||||||||1
1733228440000|2024-12-03 12:20:40|17|16.92|17|16.92|17|16.92|17|16.92|3
1733228450000|2024-12-03 12:20:50|||||||||1
1733228460000|2024-12-03 12:21:00|||||||||1
1733228470000|2024-12-03 12:21:10|||||||||2
1733228480000|2024-12-03 12:21:20|||||||||1
1733228490000|2024-12-03 12:21:30|||||||||2
1733228500000|2024-12-03 12:21:40|||||||||1
1733228510000|2024-12-03 12:21:50|||||||||1
1733228520000|2024-12-03 12:22:00|||||||||2
1733228530000|2024-12-03 12:22:10|||||||||1
1733228540000|2024-12-03 12:22:20|||||||||1
1733228550000|2024-12-03 12:22:30|||||||||2
1733228560000|2024-12-03 12:22:40|||||||||1
1733228570000|2024-12-03 12:22:50|||||||||2
1733228580000|2024-12-03 12:23:00|||||||||1
1733228590000|2024-12-03 12:23:10|||||||||1
1733228600000|2024-12-03 12:23:20|||||||||2
1733228610000|2024-12-03 12:23:30|||||||||2
1733228620000|2024-12-03 12:23:40|||||||||4
1733228630000|2024-12-03 12:23:50|||||||||1
1733228640000|2024-12-03 12:24:00|||||||||2
1733228650000|2024-12-03 12:24:10|||||||||2
1733228660000|2024-12-03 12:24:20|||||||||1
1733228670000|2024-12-03 12:24:30|||||||||2
1733228680000|2024-12-03 12:24:40|||||||||1
1733228690000|2024-12-03 12:24:50|||||||||1
1733228700000|2024-12-03 12:25:00|||||||||2
1733228710000|2024-12-03 12:25:10|||||||||1
1733228720000|2024-12-03 12:25:20|||||||||1
1733228730000|2024-12-03 12:25:30|||||||||2
1733228740000|2024-12-03 12:25:40|||||||||1
1733228750000|2024-12-03 12:25:50|||||||||2
1733228760000|2024-12-03 12:26:00|||||||||1
1733228770000|2024-12-03 12:26:10|||||||||1
1733228780000|2024-12-03 12:26:20|||||||||2
1733228790000|2024-12-03 12:26:30|||||||||1
1733228800000|2024-12-03 12:26:40|||||||||3
1733228810000|2024-12-03 12:26:50|||||||||3
1733228820000|2024-12-03 12:27:00|||||||||1
1733228830000|2024-12-03 12:27:10|||||||||2
1733228840000|2024-12-03 12:27:20|||||||||1
1733228850000|2024-12-03 12:27:30|||||||||2
1733228860000|2024-12-03 12:27:40|||||||||1
1733228870000|2024-12-03 12:27:50|||||||||1
1733228880000|2024-12-03 12:28:00|||||||||2
1733228890000|2024-12-03 12:28:10|||||||||1
1733228900000|2024-12-03 12:28:20|||||||||1
1733228910000|2024-12-03 12:28:30|||||||||2
1733228920000|2024-12-03 12:28:40|||||||||1
1733228930000|2024-12-03 12:28:50|||||||||2
1733228940000|2024-12-03 12:29:00|||||||||1
1733228950000|2024-12-03 12:29:10|||||||||1
1733228960000|2024-12-03 12:29:20|||||||||3
1733228970000|2024-12-03 12:29:30|||||||||1
1733228980000|2024-12-03 12:29:40|||||||||2
1733228990000|2024-12-03 12:29:50|||||||||3
1733229000000|2024-12-03 12:30:00|||||||||1
1733229010000|2024-12-03 12:30:10|||||||||2
1733229020000|2024-12-03 12:30:20|||||||||1
1733229030000|2024-12-03 12:30:30|||||||||2
1733229040000|2024-12-03 12:30:40|||||||||1
1733229050000|2024-12-03 12:30:50|||||||||1
1733229060000|2024-12-03 12:31:00|||||||||3
1733229070000|2024-12-03 12:31:10|||||||||1
1733229080000|2024-12-03 12:31:20|||||||||1
1733229090000|2024-12-03 12:31:30|||||||||2
1733229100000|2024-12-03 12:31:40|||||||||3
1733229110000|2024-12-03 12:31:50|||||||||2
1733229120000|2024-12-03 12:32:00|||||||||4
1733229130000|2024-12-03 12:32:10|||||||||2
1733229140000|2024-12-03 12:32:20|||||||||3
1733229150000|2024-12-03 12:32:30|||||||||1
1733229160000|2024-12-03 12:32:40|||||||||2
1733229170000|2024-12-03 12:32:50|||||||||1
1733229180000|2024-12-03 12:33:00|||||||||1
1733229190000|2024-12-03 12:33:10|||||||||4
1733229200000|2024-12-03 12:33:20|||||||||2
1733229210000|2024-12-03 12:33:30|||||||||2
1733229220000|2024-12-03 12:33:40|||||||||1
1733229230000|2024-12-03 12:33:50|||||||||1
1733229240000|2024-12-03 12:34:00|||||||||2
1733229250000|2024-12-03 12:34:10|||||||||1
1733229260000|2024-12-03 12:34:20|||||||||2
1733229270000|2024-12-03 12:34:30|||||||||4
1733229280000|2024-12-03 12:34:40|||||||||3
1733229290000|2024-12-03 12:34:50|||||||||2
1733229300000|2024-12-03 12:35:00|||||||||1
1733229310000|2024-12-03 12:35:10|||||||||1
1733229320000|2024-12-03 12:35:20|||||||||2
1733229330000|2024-12-03 12:35:30|||||||||1
1733229340000|2024-12-03 12:35:40|||||||||2
1733229350000|2024-12-03 12:35:50|||||||||1017
1733229360000|2024-12-03 12:36:00|||||||||1
1733229370000|2024-12-03 12:36:10|||||||||2
1733229380000|2024-12-03 12:36:20|||||||||1
1733229390000|2024-12-03 12:36:30|||||||||2
1733229400000|2024-12-03 12:36:40|||||||||1
1733229410000|2024-12-03 12:36:50|||||||||1
1733229420000|2024-12-03 12:37:00|||||||||2
1733229430000|2024-12-03 12:37:10|||||||||1
1733229440000|2024-12-03 12:37:20|||||||||1
1733229450000|2024-12-03 12:37:30|||||||||3
1733229460000|2024-12-03 12:37:40|||||||||1
1733229470000|2024-12-03 12:37:50|||||||||2
1733229480000|2024-12-03 12:38:00|||||||||1
1733229490000|2024-12-03 12:38:10|||||||||1
1733229500000|2024-12-03 12:38:20|||||||||3
1733229510000|2024-12-03 12:38:30|||||||||2
1733229520000|2024-12-03 12:38:40|||||||||3
1733229530000|2024-12-03 12:38:50|||||||||1
1733229540000|2024-12-03 12:39:00|||||||||3
1733229550000|2024-12-03 12:39:10|||||||||2
1733229560000|2024-12-03 12:39:20|||||||||1
1733229570000|2024-12-03 12:39:30|||||||||2
1733229580000|2024-12-03 12:39:40|||||||||1
1733229590000|2024-12-03 12:39:50|||||||||2
1733229600000|2024-12-03 12:40:00|||||||||2
1733229610000|2024-12-03 12:40:10|||||||||1
1733229620000|2024-12-03 12:40:20|||||||||1
1733229630000|2024-12-03 12:40:30|||||||||2
1733229640000|2024-12-03 12:40:40|||||||||2
1733229650000|2024-12-03 12:40:50|||||||||3
1733229660000|2024-12-03 12:41:00|||||||||1
1733229670000|2024-12-03 12:41:10|||||||||1
1733229680000|2024-12-03 12:41:20|||||||||2
1733229690000|2024-12-03 12:41:30|||||||||3
1733229700000|2024-12-03 12:41:40|||||||||2
1733229710000|2024-12-03 12:41:50|||||||||3
1733229720000|2024-12-03 12:42:00|||||||||2
1733229730000|2024-12-03 12:42:10|||||||||3
1733229740000|2024-12-03 12:42:20|||||||||2
1733229750000|2024-12-03 12:42:30|||||||||3
1733229760000|2024-12-03 12:42:40|||||||||3
1733229770000|2024-12-03 12:42:50|||||||||1
1733229780000|2024-12-03 12:43:00|||||||||3
1733229790000|2024-12-03 12:43:10|||||||||1
1733229800000|2024-12-03 12:43:20|||||||||1
1733229810000|2024-12-03 12:43:30|||||||||3
1733229820000|2024-12-03 12:43:40|||||||||2
1733229830000|2024-12-03 12:43:50|||||||||2
1733229840000|2024-12-03 12:44:00|||||||||2
1733229850000|2024-12-03 12:44:10|||||||||2
1733229860000|2024-12-03 12:44:20|||||||||3
1733229870000|2024-12-03 12:44:30|||||||||2
1733229880000|2024-12-03 12:44:40|||||||||2
1733229890000|2024-12-03 12:44:50|||||||||11
1733229900000|2024-12-03 12:45:00|||||||||1
1733229910000|2024-12-03 12:45:10|||||||||2
1733229920000|2024-12-03 12:45:20|||||||||1
1733229930000|2024-12-03 12:45:30|||||||||2
1733229940000|2024-12-03 12:45:40|||||||||1
1733229950000|2024-12-03 12:45:50|||||||||1
1733229960000|2024-12-03 12:46:00|||||||||2
1733229970000|2024-12-03 12:46:10|||||||||1
1733229980000|2024-12-03 12:46:20|||||||||1
1733229990000|2024-12-03 12:46:30|||||||||2
1733230000000|2024-12-03 12:46:40|||||||||1
1733230010000|2024-12-03 12:46:50|||||||||2
1733230020000|2024-12-03 12:47:00|||||||||1
1733230030000|2024-12-03 12:47:10|||||||||1
1733230040000|2024-12-03 12:47:20|||||||||2
1733230050000|2024-12-03 12:47:30|||||||||1
1733230060000|2024-12-03 12:47:40|||||||||2
1733230070000|2024-12-03 12:47:50|||||||||1
1733230080000|2024-12-03 12:48:00|||||||||1
1733230090000|2024-12-03 12:48:10|||||||||2
1733230100000|2024-12-03 12:48:20|||||||||1
1733230110000|2024-12-03 12:48:30|||||||||2
1733230120000|2024-12-03 12:48:40|||||||||1
1733230130000|2024-12-03 12:48:50|||||||||1
1733230140000|2024-12-03 12:49:00|||||||||2
1733230150000|2024-12-03 12:49:10|||||||||1
1733230160000|2024-12-03 12:49:20|||||||||1
1733230170000|2024-12-03 12:49:30|||||||||2
1733230180000|2024-12-03 12:49:40|||||||||1
1733230190000|2024-12-03 12:49:50|||||||||2
1733230200000|2024-12-03 12:50:00|||||||||1
1733230210000|2024-12-03 12:50:10|||||||||1
1733230220000|2024-12-03 12:50:20|||||||||2
1733230230000|2024-12-03 12:50:30|||||||||1
1733230240000|2024-12-03 12:50:40|||||||||2
1733230250000|2024-12-03 12:50:50|||||||||1
1733230260000|2024-12-03 12:51:00|||||||||1
1733230270000|2024-12-03 12:51:10|||||||||2
1733230280000|2024-12-03 12:51:20|||||||||1
1733230290000|2024-12-03 12:51:30|||||||||2
1733230300000|2024-12-03 12:51:40|||||||||1
1733230310000|2024-12-03 12:51:50|||||||||1
1733230320000|2024-12-03 12:52:00|||||||||2
1733230330000|2024-12-03 12:52:10|||||||||1
1733230340000|2024-12-03 12:52:20|||||||||1
1733230350000|2024-12-03 12:52:30|||||||||2
1733230360000|2024-12-03 12:52:40|||||||||1
1733230370000|2024-12-03 12:52:50|||||||||2
1733230380000|2024-12-03 12:53:00|||||||||1
1733230390000|2024-12-03 12:53:10|||||||||1
1733230400000|2024-12-03 12:53:20|||||||||2
1733230410000|2024-12-03 12:53:30|||||||||1
1733230420000|2024-12-03 12:53:40|||||||||2
1733230430000|2024-12-03 12:53:50|||||||||1
1733230440000|2024-12-03 12:54:00|||||||||1
1733230450000|2024-12-03 12:54:10|||||||||2
1733230460000|2024-12-03 12:54:20|||||||||1
1733230470000|2024-12-03 12:54:30|||||||||2
1733230480000|2024-12-03 12:54:40|||||||||1
1733230490000|2024-12-03 12:54:50|||||||||1
1733230500000|2024-12-03 12:55:00|||||||||2
1733230510000|2024-12-03 12:55:10|||||||||1
1733230520000|2024-12-03 12:55:20|||||||||1
1733230530000|2024-12-03 12:55:30|||||||||2
1733230540000|2024-12-03 12:55:40|||||||||1
1733230550000|2024-12-03 12:55:50|||||||||2
1733230560000|2024-12-03 12:56:00|||||||||1
1733230570000|2024-12-03 12:56:10|||||||||1
1733230580000|2024-12-03 12:56:20|||||||||2
1733230590000|2024-12-03 12:56:30|||||||||1
1733230600000|2024-12-03 12:56:40|||||||||2
1733230610000|2024-12-03 12:56:50|||||||||1
1733230620000|2024-12-03 12:57:00|||||||||1
1733230630000|2024-12-03 12:57:10|||||||||2
1733230640000|2024-12-03 12:57:20|||||||||1
1733230650000|2024-12-03 12:57:30|||||||||2
1733230660000|2024-12-03 12:57:40|||||||||1
1733230670000|2024-12-03 12:57:50|||||||||1
1733230680000|2024-12-03 12:58:00|||||||||2
1733230690000|2024-12-03 12:58:10|||||||||1
1733230700000|2024-12-03 12:58:20|||||||||1
1733230710000|2024-12-03 12:58:30|||||||||2
1733230720000|2024-12-03 12:58:40|||||||||1
1733230730000|2024-12-03 12:58:50|||||||||2
1733230740000|2024-12-03 12:59:00|||||||||1
1733230750000|2024-12-03 12:59:10|||||||||1
1733230760000|2024-12-03 12:59:20|||||||||2
1733230770000|2024-12-03 12:59:30|||||||||1
1733230780000|2024-12-03 12:59:40|||||||||2
1733230790000|2024-12-03 12:59:50|||||||||1
1733230800000|2024-12-03 13:00:00|||||||||2
1733230810000|2024-12-03 13:00:10|||||||||2
1733230820000|2024-12-03 13:00:20|||||||||1
1733230830000|2024-12-03 13:00:30|||||||||2
1733230840000|2024-12-03 13:00:40|||||||||1
1733230850000|2024-12-03 13:00:50|||||||||1
1733230860000|2024-12-03 13:01:00|||||||||3
1733230870000|2024-12-03 13:01:10|||||||||1
1733230880000|2024-12-03 13:01:20|||||||||1
1733230890000|2024-12-03 13:01:30|||||||||2
1733230900000|2024-12-03 13:01:40|||||||||2
1733230910000|2024-12-03 13:01:50|||||||||2
1733230920000|2024-12-03 13:02:00|||||||||1
1733230930000|2024-12-03 13:02:10|||||||||1
1733230940000|2024-12-03 13:02:20|||||||||2
1733230950000|2024-12-03 13:02:30|||||||||1
1733230960000|2024-12-03 13:02:40|||||||||3
1733230970000|2024-12-03 13:02:50|||||||||1
1733230980000|2024-12-03 13:03:00|||||||||1
1733230990000|2024-12-03 13:03:10|||||||||2
1733231000000|2024-12-03 13:03:20|||||||||1
1733231010000|2024-12-03 13:03:30|16.99|16.91|17|16.92|17|16.92|16.99|16.91|124
1733231020000|2024-12-03 13:03:40|||||||||1
1733231030000|2024-12-03 13:03:50|||||||||1
1733231040000|2024-12-03 13:04:00|||||||||2
1733231050000|2024-12-03 13:04:10|||||||||2
1733231060000|2024-12-03 13:04:20|||||||||39
1733231070000|2024-12-03 13:04:30|||||||||2
1733231080000|2024-12-03 13:04:40|||||||||1
1733231090000|2024-12-03 13:04:50|||||||||3
1733231100000|2024-12-03 13:05:00|||||||||1
1733231110000|2024-12-03 13:05:10|||||||||1
1733231120000|2024-12-03 13:05:20|||||||||2
1733231130000|2024-12-03 13:05:30|||||||||1
1733231140000|2024-12-03 13:05:40|||||||||2
1733231150000|2024-12-03 13:05:50|||||||||2
1733231160000|2024-12-03 13:06:00|||||||||1
1733231170000|2024-12-03 13:06:10|||||||||2
1733231180000|2024-12-03 13:06:20|||||||||1
1733231190000|2024-12-03 13:06:30|||||||||2
1733231200000|2024-12-03 13:06:40|||||||||1
1733231210000|2024-12-03 13:06:50|||||||||1
1733231220000|2024-12-03 13:07:00|||||||||2
1733231230000|2024-12-03 13:07:10|||||||||1
1733231240000|2024-12-03 13:07:20|||||||||1
1733231250000|2024-12-03 13:07:30|||||||||2
1733231260000|2024-12-03 13:07:40|||||||||1
1733231270000|2024-12-03 13:07:50|||||||||2
1733231280000|2024-12-03 13:08:00|||||||||1
1733231290000|2024-12-03 13:08:10|||||||||1
1733231300000|2024-12-03 13:08:20|||||||||2
1733231310000|2024-12-03 13:08:30|||||||||6
1733231320000|2024-12-03 13:08:40|||||||||3
1733231330000|2024-12-03 13:08:50|||||||||1
1733231340000|2024-12-03 13:09:00|||||||||1
1733231350000|2024-12-03 13:09:10|||||||||2
1733231360000|2024-12-03 13:09:20|||||||||1
1733231370000|2024-12-03 13:09:30|||||||||2
1733231380000|2024-12-03 13:09:40|||||||||1
1733231390000|2024-12-03 13:09:50|||||||||1
1733231400000|2024-12-03 13:10:00|||||||||2
1733231410000|2024-12-03 13:10:10|||||||||1
1733231420000|2024-12-03 13:10:20|||||||||1
1733231430000|2024-12-03 13:10:30|||||||||2
1733231440000|2024-12-03 13:10:40|||||||||1
1733231450000|2024-12-03 13:10:50|||||||||2
1733231460000|2024-12-03 13:11:00|||||||||1
1733231470000|2024-12-03 13:11:10|||||||||1
1733231480000|2024-12-03 13:11:20|||||||||2
1733231840000|2024-12-03 13:17:20|||||||||9
1733232540000|2024-12-03 13:29:00|||||||||2
1733232600000|2024-12-03 13:30:00|||||||||1
1733232630000|2024-12-03 13:30:30|||||||||15
1733232640000|2024-12-03 13:30:40|||||||||1
1733232660000|2024-12-03 13:31:00|||||||||1
1733232690000|2024-12-03 13:31:30|||||||||1
1733232740000|2024-12-03 13:32:20|||||||||1
1733232780000|2024-12-03 13:33:00|||||||||1
1733233010000|2024-12-03 13:36:50|||||||||1
1733233030000|2024-12-03 13:37:10|||||||||67
1733233040000|2024-12-03 13:37:20|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|88
1733233420000|2024-12-03 13:43:40|||||||||5
1733233450000|2024-12-03 13:44:10|||||||||5
1733233460000|2024-12-03 13:44:20|||||||||1
1733234000000|2024-12-03 13:53:20|17|16.92|17|16.92|17|16.92|16.98|16.9|100
1733234010000|2024-12-03 13:53:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|21
1733234070000|2024-12-03 13:54:30|||||||||189
1733234090000|2024-12-03 13:54:50|||||||||29
1733234230000|2024-12-03 13:57:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|64
1733234310000|2024-12-03 13:58:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|160
1733234340000|2024-12-03 13:59:00|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1733234400000|2024-12-03 14:00:00|17.07|16.99|17.11|17.03|17.12|17.04|17.07|16.99|254
1733234410000|2024-12-03 14:00:10|17.1|17.02|17.07|16.99|17.1|17.02|17.07|16.99|0
1733234430000|2024-12-03 14:00:30|||||||||5
1733234440000|2024-12-03 14:00:40|||||||||5
1733234490000|2024-12-03 14:01:30|||||||||5
1733234590000|2024-12-03 14:03:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1733234740000|2024-12-03 14:05:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|1
1733234760000|2024-12-03 14:06:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|35
1733234780000|2024-12-03 14:06:20|||||||||4
1733234790000|2024-12-03 14:06:30|||||||||2
1733234840000|2024-12-03 14:07:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|38
1733234880000|2024-12-03 14:08:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|22
1733234890000|2024-12-03 14:08:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|18
1733234900000|2024-12-03 14:08:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1733234910000|2024-12-03 14:08:30|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|7
1733234950000|2024-12-03 14:09:10|||||||||5
1733235030000|2024-12-03 14:10:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|40
1733235040000|2024-12-03 14:10:40|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1733235080000|2024-12-03 14:11:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733235120000|2024-12-03 14:12:00|||||||||1
1733235130000|2024-12-03 14:12:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733235160000|2024-12-03 14:12:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733235260000|2024-12-03 14:14:20|||||||||9
1733235280000|2024-12-03 14:14:40|||||||||1
1733235300000|2024-12-03 14:15:00|||||||||5
1733235310000|2024-12-03 14:15:10|||||||||5
1733235320000|2024-12-03 14:15:20|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|0
1733235330000|2024-12-03 14:15:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1733235340000|2024-12-03 14:15:40|17.15|17.07|17.15|17.07|17.16|17.08|17.15|17.07|0
1733235350000|2024-12-03 14:15:50|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|0
1733235370000|2024-12-03 14:16:10|||||||||1
1733235410000|2024-12-03 14:16:50|||||||||1
1733235460000|2024-12-03 14:17:40|||||||||1
1733235500000|2024-12-03 14:18:20|||||||||1
1733235540000|2024-12-03 14:19:00|||||||||1
1733235590000|2024-12-03 14:19:50|||||||||1
1733235630000|2024-12-03 14:20:30|||||||||1
1733235670000|2024-12-03 14:21:10|||||||||1
1733235680000|2024-12-03 14:21:20|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|129
1733235720000|2024-12-03 14:22:00|||||||||1
1733235760000|2024-12-03 14:22:40|||||||||1
1733235800000|2024-12-03 14:23:20|||||||||1
1733235850000|2024-12-03 14:24:10|||||||||1
1733235890000|2024-12-03 14:24:50|||||||||1
1733235910000|2024-12-03 14:25:10|||||||||46
1733235940000|2024-12-03 14:25:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|76
1733235960000|2024-12-03 14:26:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733236030000|2024-12-03 14:27:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733236040000|2024-12-03 14:27:20|||||||||1
1733236120000|2024-12-03 14:28:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733236130000|2024-12-03 14:28:50|||||||||1
1733236140000|2024-12-03 14:29:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|7
1733236170000|2024-12-03 14:29:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|30
1733236200000|2024-12-03 14:30:00|17.18|17.1|17.18|17.1|17.19|17.11|17.18|17.1|33
1733236210000|2024-12-03 14:30:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|18
1733236220000|2024-12-03 14:30:20|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|10
1733236230000|2024-12-03 14:30:30|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|26
1733236240000|2024-12-03 14:30:40|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|49
1733236260000|2024-12-03 14:31:00|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|28
1733236270000|2024-12-03 14:31:10|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|24
1733236330000|2024-12-03 14:32:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|16
1733236340000|2024-12-03 14:32:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1733236360000|2024-12-03 14:32:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1733236370000|2024-12-03 14:32:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1733236380000|2024-12-03 14:33:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1733236400000|2024-12-03 14:33:20|||||||||1
1733236420000|2024-12-03 14:33:40|||||||||1
1733236430000|2024-12-03 14:33:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|105
1733236440000|2024-12-03 14:34:00|||||||||1
1733236460000|2024-12-03 14:34:20|||||||||1
1733236480000|2024-12-03 14:34:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|1
1733236490000|2024-12-03 14:34:50|||||||||1
1733236500000|2024-12-03 14:35:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1733236520000|2024-12-03 14:35:20|||||||||1
1733236540000|2024-12-03 14:35:40|||||||||1
1733236550000|2024-12-03 14:35:50|||||||||1
1733236560000|2024-12-03 14:36:00|||||||||1
1733236570000|2024-12-03 14:36:10|||||||||5
1733236580000|2024-12-03 14:36:20|||||||||1
1733236590000|2024-12-03 14:36:30|||||||||1
1733236600000|2024-12-03 14:36:40|||||||||1
1733236620000|2024-12-03 14:37:00|17.21|17.13|17.21|17.13|17.21|17.13|17.2|17.12|8
1733236630000|2024-12-03 14:37:10|17.2|17.12|17.23|17.15|17.23|17.15|17.2|17.12|13
1733236640000|2024-12-03 14:37:20|||||||||1
1733236650000|2024-12-03 14:37:30|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1733236660000|2024-12-03 14:37:40|||||||||1
1733236680000|2024-12-03 14:38:00|17.26|17.18|17.23|17.15|17.26|17.18|17.23|17.15|17
1733236690000|2024-12-03 14:38:10|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|3
1733236720000|2024-12-03 14:38:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|2
1733236730000|2024-12-03 14:38:50|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1733236750000|2024-12-03 14:39:10|||||||||1
1733236780000|2024-12-03 14:39:40|||||||||1
1733236800000|2024-12-03 14:40:00|||||||||1
1733236810000|2024-12-03 14:40:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|7
1733236820000|2024-12-03 14:40:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1733236830000|2024-12-03 14:40:30|||||||||1
1733236840000|2024-12-03 14:40:40|||||||||20
1733236860000|2024-12-03 14:41:00|||||||||1
1733236890000|2024-12-03 14:41:30|||||||||1
1733236900000|2024-12-03 14:41:40|||||||||2
1733236910000|2024-12-03 14:41:50|||||||||1
1733236920000|2024-12-03 14:42:00|||||||||1
1733236940000|2024-12-03 14:42:20|||||||||1
1733236980000|2024-12-03 14:43:00|||||||||1
1733237000000|2024-12-03 14:43:20|||||||||1
1733237070000|2024-12-03 14:44:30|17.28|17.2|17.25|17.17|17.28|17.2|17.25|17.17|7
1733237100000|2024-12-03 14:45:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1733237110000|2024-12-03 14:45:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1733237120000|2024-12-03 14:45:20|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|14
1733237130000|2024-12-03 14:45:30|||||||||2
1733237170000|2024-12-03 14:46:10|||||||||1
1733237200000|2024-12-03 14:46:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|13
1733237210000|2024-12-03 14:46:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1733237220000|2024-12-03 14:47:00|||||||||10
1733237230000|2024-12-03 14:47:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|15
1733237250000|2024-12-03 14:47:30|||||||||10
1733237290000|2024-12-03 14:48:10|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|8
1733237320000|2024-12-03 14:48:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|50
1733237330000|2024-12-03 14:48:50|||||||||1
1733237380000|2024-12-03 14:49:40|||||||||1
1733237400000|2024-12-03 14:50:00|||||||||15
1733237430000|2024-12-03 14:50:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733237460000|2024-12-03 14:51:00|||||||||1
1733237470000|2024-12-03 14:51:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1733237480000|2024-12-03 14:51:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1733237490000|2024-12-03 14:51:30|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|0
1733237530000|2024-12-03 14:52:10|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|1
1733237580000|2024-12-03 14:53:00|||||||||1
1733237630000|2024-12-03 14:53:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1733237640000|2024-12-03 14:54:00|||||||||2
1733237650000|2024-12-03 14:54:10|||||||||1
1733237660000|2024-12-03 14:54:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|7
1733237690000|2024-12-03 14:54:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|3
1733237700000|2024-12-03 14:55:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1733237710000|2024-12-03 14:55:10|||||||||1
1733237740000|2024-12-03 14:55:40|||||||||1
1733237770000|2024-12-03 14:56:10|||||||||2
1733237780000|2024-12-03 14:56:20|||||||||1
1733237810000|2024-12-03 14:56:50|||||||||1
1733237830000|2024-12-03 14:57:10|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|2
1733237880000|2024-12-03 14:58:00|||||||||1
1733237910000|2024-12-03 14:58:30|||||||||1
1733237920000|2024-12-03 14:58:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|6
1733238060000|2024-12-03 15:01:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1733238100000|2024-12-03 15:01:40|||||||||2
1733238110000|2024-12-03 15:01:50|17.14|17.06|17.14|17.06|17.15|17.07|17.14|17.06|0
1733238120000|2024-12-03 15:02:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1733238150000|2024-12-03 15:02:30|||||||||1
1733238220000|2024-12-03 15:03:40|||||||||1
1733238230000|2024-12-03 15:03:50|||||||||1
1733238240000|2024-12-03 15:04:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|218
1733238250000|2024-12-03 15:04:10|||||||||16
1733238280000|2024-12-03 15:04:40|||||||||1
1733238300000|2024-12-03 15:05:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1733238310000|2024-12-03 15:05:10|||||||||1
1733238330000|2024-12-03 15:05:30|||||||||1
1733238360000|2024-12-03 15:06:00|||||||||1
1733238380000|2024-12-03 15:06:20|||||||||1
1733238390000|2024-12-03 15:06:30|||||||||1
1733238400000|2024-12-03 15:06:40|||||||||2
1733238410000|2024-12-03 15:06:50|||||||||2
1733238420000|2024-12-03 15:07:00|||||||||1
1733238450000|2024-12-03 15:07:30|||||||||2
1733238470000|2024-12-03 15:07:50|||||||||1
1733238490000|2024-12-03 15:08:10|||||||||1
1733238510000|2024-12-03 15:08:30|||||||||20
1733238530000|2024-12-03 15:08:50|||||||||1
1733238540000|2024-12-03 15:09:00|||||||||2
1733238580000|2024-12-03 15:09:40|||||||||1
1733238590000|2024-12-03 15:09:50|||||||||10
1733238600000|2024-12-03 15:10:00|||||||||1
1733238610000|2024-12-03 15:10:10|||||||||1
1733238640000|2024-12-03 15:10:40|||||||||1
1733238650000|2024-12-03 15:10:50|||||||||1
1733238680000|2024-12-03 15:11:20|||||||||1
1733238690000|2024-12-03 15:11:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|126
1733238700000|2024-12-03 15:11:40|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|8
1733238720000|2024-12-03 15:12:00|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|0
1733238740000|2024-12-03 15:12:20|||||||||1
1733238750000|2024-12-03 15:12:30|17.08|17|17.08|17|17.08|17|17.08|17|0
1733238760000|2024-12-03 15:12:40|17.1|17.02|17.1|17.02|17.1|17.02|17.09|17.01|13
1733238770000|2024-12-03 15:12:50|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|1
1733238780000|2024-12-03 15:13:00|17.09|17.01|17.1|17.02|17.1|17.02|17.08|17|5
1733238810000|2024-12-03 15:13:30|||||||||1
1733238840000|2024-12-03 15:14:00|||||||||1
1733238880000|2024-12-03 15:14:40|||||||||1
1733238890000|2024-12-03 15:14:50|17.13|17.05|17.14|17.06|17.15|17.07|17.13|17.05|70
1733238900000|2024-12-03 15:15:00|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|21
1733238910000|2024-12-03 15:15:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|1
1733238960000|2024-12-03 15:16:00|||||||||10
1733239000000|2024-12-03 15:16:40|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1733239010000|2024-12-03 15:16:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|2
1733239030000|2024-12-03 15:17:10|||||||||1
1733239060000|2024-12-03 15:17:40|||||||||1
1733239070000|2024-12-03 15:17:50|||||||||1
1733239080000|2024-12-03 15:18:00|||||||||1
1733239100000|2024-12-03 15:18:20|||||||||1
1733239110000|2024-12-03 15:18:30|||||||||1
1733239130000|2024-12-03 15:18:50|||||||||1
1733239140000|2024-12-03 15:19:00|||||||||1
1733239160000|2024-12-03 15:19:20|||||||||2
1733239180000|2024-12-03 15:19:40|||||||||2
1733239200000|2024-12-03 15:20:00|||||||||1
1733239210000|2024-12-03 15:20:10|||||||||1
1733239220000|2024-12-03 15:20:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|41
1733239230000|2024-12-03 15:20:30|||||||||100
1733239270000|2024-12-03 15:21:10|||||||||45
1733239290000|2024-12-03 15:21:30|||||||||10
1733239300000|2024-12-03 15:21:40|||||||||10
1733239310000|2024-12-03 15:21:50|||||||||1
1733239340000|2024-12-03 15:22:20|||||||||2
1733239370000|2024-12-03 15:22:50|||||||||1
1733239380000|2024-12-03 15:23:00|||||||||1
1733239410000|2024-12-03 15:23:30|||||||||1
1733239430000|2024-12-03 15:23:50|||||||||1
1733239470000|2024-12-03 15:24:30|||||||||1
1733239510000|2024-12-03 15:25:10|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|117
1733239570000|2024-12-03 15:26:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|38
1733239640000|2024-12-03 15:27:20|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|4
1733239660000|2024-12-03 15:27:40|||||||||1
1733239670000|2024-12-03 15:27:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|82
1733239680000|2024-12-03 15:28:00|||||||||1
1733239700000|2024-12-03 15:28:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|51
1733239710000|2024-12-03 15:28:30|||||||||12
1733239730000|2024-12-03 15:28:50|||||||||5
1733239750000|2024-12-03 15:29:10|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|21
1733239760000|2024-12-03 15:29:20|17.18|17.1|17.18|17.1|17.18|17.1|17.17|17.09|1
1733239790000|2024-12-03 15:29:50|||||||||1
1733239800000|2024-12-03 15:30:00|17.2|17.12|17.23|17.15|17.23|17.15|17.2|17.12|13
1733239810000|2024-12-03 15:30:10|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|9
1733239900000|2024-12-03 15:31:40|||||||||160
1733239920000|2024-12-03 15:32:00|||||||||160
1733240010000|2024-12-03 15:33:30|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|80
1733240020000|2024-12-03 15:33:40|||||||||1
1733240050000|2024-12-03 15:34:10|17.14|17.06|17.17|17.09|17.17|17.09|17.14|17.06|58
1733240060000|2024-12-03 15:34:20|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|16
1733240080000|2024-12-03 15:34:40|||||||||1
1733240100000|2024-12-03 15:35:00|17.13|17.05|17.13|17.05|17.14|17.06|17.13|17.05|0
1733240120000|2024-12-03 15:35:20|||||||||1
1733240130000|2024-12-03 15:35:30|17.1|17.02|17.08|17|17.1|17.02|17.08|17|34
1733240150000|2024-12-03 15:35:50|||||||||1
1733240180000|2024-12-03 15:36:20|||||||||1
1733240210000|2024-12-03 15:36:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|58
1733240220000|2024-12-03 15:37:00|||||||||1
1733240250000|2024-12-03 15:37:30|||||||||1
1733240280000|2024-12-03 15:38:00|||||||||1
1733240300000|2024-12-03 15:38:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|49
1733240320000|2024-12-03 15:38:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|24
1733240360000|2024-12-03 15:39:20|||||||||1
1733240380000|2024-12-03 15:39:40|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|13
1733240400000|2024-12-03 15:40:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|2
1733240410000|2024-12-03 15:40:10|||||||||1
1733240450000|2024-12-03 15:40:50|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|2
1733240470000|2024-12-03 15:41:10|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|0
1733240490000|2024-12-03 15:41:30|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|0
1733240500000|2024-12-03 15:41:40|||||||||1
1733240550000|2024-12-03 15:42:30|||||||||1
1733240590000|2024-12-03 15:43:10|||||||||1
1733240610000|2024-12-03 15:43:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|128
1733240630000|2024-12-03 15:43:50|||||||||1
1733240640000|2024-12-03 15:44:00|||||||||1
1733240660000|2024-12-03 15:44:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|31
1733240680000|2024-12-03 15:44:40|17.08|17|17.08|17|17.08|17|17.07|16.99|32
1733240710000|2024-12-03 15:45:10|||||||||2
1733240720000|2024-12-03 15:45:20|||||||||1
1733240730000|2024-12-03 15:45:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|4
1733240740000|2024-12-03 15:45:40|||||||||2
1733240750000|2024-12-03 15:45:50|||||||||2
1733240760000|2024-12-03 15:46:00|17.13|17.05|17.13|17.05|17.14|17.06|17.13|17.05|17
1733240780000|2024-12-03 15:46:20|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|6
1733240810000|2024-12-03 15:46:50|||||||||1
1733240820000|2024-12-03 15:47:00|||||||||1
1733240840000|2024-12-03 15:47:20|||||||||1
1733240860000|2024-12-03 15:47:40|||||||||1
1733240870000|2024-12-03 15:47:50|||||||||1
1733240890000|2024-12-03 15:48:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1733240900000|2024-12-03 15:48:20|||||||||30
1733240910000|2024-12-03 15:48:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1733240920000|2024-12-03 15:48:40|||||||||1
1733240960000|2024-12-03 15:49:20|||||||||1
1733240980000|2024-12-03 15:49:40|||||||||1
1733240990000|2024-12-03 15:49:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|18
1733241070000|2024-12-03 15:51:10|17.08|17|17.06|16.98|17.08|17|17.06|16.98|56
1733241100000|2024-12-03 15:51:40|||||||||1
1733241150000|2024-12-03 15:52:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|72
1733241160000|2024-12-03 15:52:40|||||||||1
1733241170000|2024-12-03 15:52:50|||||||||7
1733241180000|2024-12-03 15:53:00|||||||||1
1733241190000|2024-12-03 15:53:10|||||||||2
1733241270000|2024-12-03 15:54:30|||||||||30
1733241280000|2024-12-03 15:54:40|17.08|17|17.08|17|17.08|17|17.08|17|6
1733241310000|2024-12-03 15:55:10|17.11|17.03|17.08|17|17.11|17.03|17.08|17|38
1733241320000|2024-12-03 15:55:20|||||||||1
1733241330000|2024-12-03 15:55:30|17.09|17.01|17.08|17|17.09|17.01|17.08|17|24
1733241340000|2024-12-03 15:55:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1733241350000|2024-12-03 15:55:50|17.11|17.03|17.08|17|17.11|17.03|17.08|17|0
1733241380000|2024-12-03 15:56:20|||||||||1
1733241410000|2024-12-03 15:56:50|||||||||1
1733241430000|2024-12-03 15:57:10|||||||||1
1733241440000|2024-12-03 15:57:20|||||||||1
1733241470000|2024-12-03 15:57:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1733241570000|2024-12-03 15:59:30|||||||||61
1733241580000|2024-12-03 15:59:40|||||||||1
1733241590000|2024-12-03 15:59:50|||||||||1
1733241620000|2024-12-03 16:00:20|||||||||1
1733241650000|2024-12-03 16:00:50|||||||||70
1733241660000|2024-12-03 16:01:00|||||||||1
1733241670000|2024-12-03 16:01:10|||||||||1
1733241690000|2024-12-03 16:01:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|238
1733241700000|2024-12-03 16:01:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|29
1733241710000|2024-12-03 16:01:50|17.01|16.93|16.96|16.88|17.01|16.93|16.96|16.88|14
1733241740000|2024-12-03 16:02:20|||||||||3
1733241750000|2024-12-03 16:02:30|16.97|16.89|16.97|16.89|16.98|16.9|16.97|16.89|97
1733241760000|2024-12-03 16:02:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733241770000|2024-12-03 16:02:50|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|52
1733241800000|2024-12-03 16:03:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|29
1733241950000|2024-12-03 16:05:50|16.96|16.88|16.98|16.9|16.98|16.9|16.96|16.88|14
1733241960000|2024-12-03 16:06:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733241990000|2024-12-03 16:06:30|||||||||2
1733242020000|2024-12-03 16:07:00|16.98|16.9|16.96|16.88|16.98|16.9|16.96|16.88|5
1733242040000|2024-12-03 16:07:20|||||||||64
1733242090000|2024-12-03 16:08:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|97
1733242100000|2024-12-03 16:08:20|||||||||1
1733242120000|2024-12-03 16:08:40|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|2
1733242130000|2024-12-03 16:08:50|16.96|16.88|16.93|16.85|16.96|16.88|16.93|16.85|70
1733242160000|2024-12-03 16:09:20|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|0
1733242180000|2024-12-03 16:09:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|45
1733242230000|2024-12-03 16:10:30|||||||||21
1733242270000|2024-12-03 16:11:10|||||||||3
1733242290000|2024-12-03 16:11:30|||||||||9
1733242300000|2024-12-03 16:11:40|||||||||1
1733242330000|2024-12-03 16:12:10|||||||||3
1733242340000|2024-12-03 16:12:20|||||||||2
1733242350000|2024-12-03 16:12:30|||||||||2
1733242360000|2024-12-03 16:12:40|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|191
1733242370000|2024-12-03 16:12:50|||||||||1
1733242380000|2024-12-03 16:13:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1733242410000|2024-12-03 16:13:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1733242430000|2024-12-03 16:13:50|16.99|16.91|16.98|16.9|16.99|16.91|16.98|16.9|2
1733242450000|2024-12-03 16:14:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733242470000|2024-12-03 16:14:30|||||||||1
1733242480000|2024-12-03 16:14:40|||||||||5
1733242490000|2024-12-03 16:14:50|||||||||4
1733242510000|2024-12-03 16:15:10|||||||||1
1733242590000|2024-12-03 16:16:30|||||||||5
1733242610000|2024-12-03 16:16:50|||||||||1
1733242710000|2024-12-03 16:18:30|||||||||5
1733242720000|2024-12-03 16:18:40|||||||||1
1733242730000|2024-12-03 16:18:50|||||||||1
1733242750000|2024-12-03 16:19:10|||||||||1
1733242760000|2024-12-03 16:19:20|||||||||1
1733242780000|2024-12-03 16:19:40|||||||||1
1733242790000|2024-12-03 16:19:50|||||||||1
1733242800000|2024-12-03 16:20:00|||||||||3
1733242810000|2024-12-03 16:20:10|||||||||1
1733242820000|2024-12-03 16:20:20|||||||||5
1733242830000|2024-12-03 16:20:30|||||||||1
1733242840000|2024-12-03 16:20:40|||||||||150
1733242850000|2024-12-03 16:20:50|||||||||84
1733242860000|2024-12-03 16:21:00|||||||||6
1733242870000|2024-12-03 16:21:10|||||||||1
1733242890000|2024-12-03 16:21:30|||||||||1
1733242900000|2024-12-03 16:21:40|||||||||3
1733242920000|2024-12-03 16:22:00|||||||||3
1733242940000|2024-12-03 16:22:20|||||||||2
1733242960000|2024-12-03 16:22:40|||||||||1
1733242970000|2024-12-03 16:22:50|||||||||1
1733242980000|2024-12-03 16:23:00|||||||||2
1733242990000|2024-12-03 16:23:10|||||||||4
1733243010000|2024-12-03 16:23:30|||||||||1
1733243020000|2024-12-03 16:23:40|||||||||32
1733243030000|2024-12-03 16:23:50|||||||||1
1733243040000|2024-12-03 16:24:00|||||||||2
1733243050000|2024-12-03 16:24:10|||||||||3
1733243060000|2024-12-03 16:24:20|||||||||2
1733243070000|2024-12-03 16:24:30|||||||||119
1733243080000|2024-12-03 16:24:40|16.93|16.85|16.95|16.87|16.95|16.87|16.93|16.85|285
1733243090000|2024-12-03 16:24:50|16.93|16.85|16.93|16.85|16.95|16.87|16.93|16.85|4
1733243100000|2024-12-03 16:25:00|||||||||2
1733243110000|2024-12-03 16:25:10|||||||||1
1733243130000|2024-12-03 16:25:30|||||||||11
1733243140000|2024-12-03 16:25:40|||||||||3
1733243150000|2024-12-03 16:25:50|||||||||1
1733243160000|2024-12-03 16:26:00|||||||||1
1733243180000|2024-12-03 16:26:20|||||||||19
1733243190000|2024-12-03 16:26:30|||||||||1
1733243210000|2024-12-03 16:26:50|||||||||1
1733243220000|2024-12-03 16:27:00|||||||||5
1733243230000|2024-12-03 16:27:10|||||||||1
1733243250000|2024-12-03 16:27:30|||||||||19
1733243260000|2024-12-03 16:27:40|||||||||2
1733243270000|2024-12-03 16:27:50|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|8
1733243290000|2024-12-03 16:28:10|||||||||6
1733243300000|2024-12-03 16:28:20|||||||||8
1733243310000|2024-12-03 16:28:30|||||||||34
1733243320000|2024-12-03 16:28:40|||||||||43
1733243330000|2024-12-03 16:28:50|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|19
1733243340000|2024-12-03 16:29:00|||||||||4
1733243350000|2024-12-03 16:29:10|||||||||186
1733243370000|2024-12-03 16:29:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|49
1733243380000|2024-12-03 16:29:40|||||||||9
1733243390000|2024-12-03 16:29:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|76
1733243410000|2024-12-03 16:30:10|||||||||1
1733243420000|2024-12-03 16:30:20|16.92|16.84|16.93|16.85|16.93|16.85|16.88|16.8|342
1733243430000|2024-12-03 16:30:30|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|22
1733243440000|2024-12-03 16:30:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|24
1733243450000|2024-12-03 16:30:50|16.91|16.83|16.88|16.8|16.91|16.83|16.88|16.8|1
1733243460000|2024-12-03 16:31:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1733243470000|2024-12-03 16:31:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733243530000|2024-12-03 16:32:10|||||||||40
1733243550000|2024-12-03 16:32:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|2
1733243630000|2024-12-03 16:33:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|45
1733243680000|2024-12-03 16:34:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|78
1733243690000|2024-12-03 16:34:50|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|2
1733243700000|2024-12-03 16:35:00|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|1
1733243800000|2024-12-03 16:36:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|32
1733243820000|2024-12-03 16:37:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733243870000|2024-12-03 16:37:50|||||||||1
1733243890000|2024-12-03 16:38:10|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|189
1733243990000|2024-12-03 16:39:50|17.01|16.93|17.01|16.93|17.03|16.95|17.01|16.93|268
1733244000000|2024-12-03 16:40:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1733244050000|2024-12-03 16:40:50|17.02|16.94|17.03|16.95|17.03|16.95|17.02|16.94|14
1733244060000|2024-12-03 16:41:00|17.02|16.94|17.02|16.94|17.02|16.94|16.98|16.9|11
1733244070000|2024-12-03 16:41:10|17.03|16.95|17.03|16.95|17.03|16.95|17.02|16.94|0
1733244080000|2024-12-03 16:41:20|17.02|16.94|17.02|16.94|17.03|16.95|17.02|16.94|0
1733244090000|2024-12-03 16:41:30|17.01|16.93|17.01|16.93|17.01|16.93|16.98|16.9|0
1733244100000|2024-12-03 16:41:40|17|16.92|17|16.92|17.02|16.94|16.98|16.9|0
1733244110000|2024-12-03 16:41:50|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|0
1733244120000|2024-12-03 16:42:00|17|16.92|16.98|16.9|17|16.92|16.98|16.9|0
1733244140000|2024-12-03 16:42:20|17|16.92|17.01|16.93|17.02|16.94|17|16.92|0
1733244150000|2024-12-03 16:42:30|17|16.92|16.98|16.9|17|16.92|16.98|16.9|0
1733244220000|2024-12-03 16:43:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|1
1733244270000|2024-12-03 16:44:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|4
1733244290000|2024-12-03 16:44:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1733244300000|2024-12-03 16:45:00|17.03|16.95|17.03|16.95|17.05|16.97|17.03|16.95|0
1733244370000|2024-12-03 16:46:10|||||||||1
1733244380000|2024-12-03 16:46:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1733244420000|2024-12-03 16:47:00|17.03|16.95|17.03|16.95|17.05|16.97|17.03|16.95|0
1733244430000|2024-12-03 16:47:10|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|0
1733244440000|2024-12-03 16:47:20|17.05|16.97|17.06|16.98|17.06|16.98|17.03|16.95|0
1733244450000|2024-12-03 16:47:30|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|1
1733244460000|2024-12-03 16:47:40|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|0
1733244470000|2024-12-03 16:47:50|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|0
1733244550000|2024-12-03 16:49:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|12
1733244560000|2024-12-03 16:49:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|12
1733244580000|2024-12-03 16:49:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733244620000|2024-12-03 16:50:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|2
1733244650000|2024-12-03 16:50:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1733244660000|2024-12-03 16:51:00|||||||||1
1733244680000|2024-12-03 16:51:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1733244690000|2024-12-03 16:51:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1733244700000|2024-12-03 16:51:40|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1733244740000|2024-12-03 16:52:20|||||||||67
1733244790000|2024-12-03 16:53:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|50
1733244800000|2024-12-03 16:53:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733244980000|2024-12-03 16:56:20|||||||||1
1733245010000|2024-12-03 16:56:50|||||||||1
1733245090000|2024-12-03 16:58:10|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|19
1733245100000|2024-12-03 16:58:20|17|16.92|17|16.92|17|16.92|17|16.92|0
1733245120000|2024-12-03 16:58:40|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1733245210000|2024-12-03 17:00:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|17
1733245220000|2024-12-03 17:00:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1733245350000|2024-12-03 17:02:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733245400000|2024-12-03 17:03:20|||||||||1
1733245410000|2024-12-03 17:03:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|25
1733245470000|2024-12-03 17:04:30|||||||||1
1733245530000|2024-12-03 17:05:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733245630000|2024-12-03 17:07:10|||||||||1
1733245650000|2024-12-03 17:07:30|||||||||1
1733245730000|2024-12-03 17:08:50|||||||||1
1733245820000|2024-12-03 17:10:20|||||||||1
1733245840000|2024-12-03 17:10:40|||||||||1
1733246000000|2024-12-03 17:13:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|42
1733246100000|2024-12-03 17:15:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1733246110000|2024-12-03 17:15:10|||||||||1
1733246140000|2024-12-03 17:15:40|||||||||1
1733246300000|2024-12-03 17:18:20|||||||||1
1733246480000|2024-12-03 17:21:20|||||||||1
1733246490000|2024-12-03 17:21:30|||||||||1
1733246560000|2024-12-03 17:22:40|||||||||1
1733246730000|2024-12-03 17:25:30|||||||||7
1733246800000|2024-12-03 17:26:40|||||||||1
1733246820000|2024-12-03 17:27:00|||||||||1
1733246910000|2024-12-03 17:28:30|||||||||1
1733247010000|2024-12-03 17:30:10|||||||||1
1733247040000|2024-12-03 17:30:40|||||||||520
1733247060000|2024-12-03 17:31:00|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|194
1733247230000|2024-12-03 17:33:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|105
1733247240000|2024-12-03 17:34:00|||||||||57
1733247450000|2024-12-03 17:37:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|8
1733247530000|2024-12-03 17:38:50|||||||||1
1733247580000|2024-12-03 17:39:40|||||||||1
1733247600000|2024-12-03 17:40:00|||||||||1
1733247630000|2024-12-03 17:40:30|||||||||1
1733247760000|2024-12-03 17:42:40|||||||||1
1733247780000|2024-12-03 17:43:00|||||||||1
1733247800000|2024-12-03 17:43:20|||||||||1
1733247870000|2024-12-03 17:44:30|||||||||1
1733247940000|2024-12-03 17:45:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1733247960000|2024-12-03 17:46:00|||||||||1
1733247970000|2024-12-03 17:46:10|||||||||1
1733247980000|2024-12-03 17:46:20|||||||||1
1733248060000|2024-12-03 17:47:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|61
1733248080000|2024-12-03 17:48:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|9
1733248100000|2024-12-03 17:48:20|16.89|16.81|16.91|16.83|16.91|16.83|16.89|16.81|24
1733248150000|2024-12-03 17:49:10|||||||||9
1733248200000|2024-12-03 17:50:00|||||||||1
1733248410000|2024-12-03 17:53:30|||||||||1
1733248460000|2024-12-03 17:54:20|||||||||1
1733248470000|2024-12-03 17:54:30|||||||||1
1733248570000|2024-12-03 17:56:10|||||||||1
1733248580000|2024-12-03 17:56:20|||||||||1
1733248660000|2024-12-03 17:57:40|||||||||1
1733249100000|2024-12-03 18:05:00|||||||||7
1733249370000|2024-12-03 18:09:30|||||||||21
1733249390000|2024-12-03 18:09:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|10
1733249400000|2024-12-03 18:10:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733249500000|2024-12-03 18:11:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733250360000|2024-12-03 18:26:00|||||||||10
1733250610000|2024-12-03 18:30:10|||||||||2
1733251270000|2024-12-03 18:41:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|23
1733251350000|2024-12-03 18:42:30|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|14
1733251450000|2024-12-03 18:44:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|17
1733251520000|2024-12-03 18:45:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733251810000|2024-12-03 18:50:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733251930000|2024-12-03 18:52:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733252120000|2024-12-03 18:55:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733252210000|2024-12-03 18:56:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733252220000|2024-12-03 18:57:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733252230000|2024-12-03 18:57:10|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1733252260000|2024-12-03 18:57:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733252380000|2024-12-03 18:59:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733252410000|2024-12-03 19:00:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733252460000|2024-12-03 19:01:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733252560000|2024-12-03 19:02:40|||||||||1
1733252580000|2024-12-03 19:03:00|||||||||2
1733252830000|2024-12-03 19:07:10|||||||||249
1733253300000|2024-12-03 19:15:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|610
1733253310000|2024-12-03 19:15:10|||||||||2
1733253320000|2024-12-03 19:15:20|||||||||28
1733253350000|2024-12-03 19:15:50|||||||||12
1733253390000|2024-12-03 19:16:30|||||||||6
1733253610000|2024-12-03 19:20:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|215
1733253630000|2024-12-03 19:20:30|||||||||120
1733253710000|2024-12-03 19:21:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|76
1733253740000|2024-12-03 19:22:20|||||||||22
1733253880000|2024-12-03 19:24:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733253900000|2024-12-03 19:25:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733253960000|2024-12-03 19:26:00|||||||||47
1733253970000|2024-12-03 19:26:10|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|4
1733253980000|2024-12-03 19:26:20|||||||||4
1733254020000|2024-12-03 19:27:00|||||||||7
1733254050000|2024-12-03 19:27:30|||||||||55
1733254080000|2024-12-03 19:28:00|||||||||1
1733254260000|2024-12-03 19:31:00|||||||||3
1733254500000|2024-12-03 19:35:00|||||||||106
1733254560000|2024-12-03 19:36:00|||||||||10
1733254600000|2024-12-03 19:36:40|||||||||140
1733254840000|2024-12-03 19:40:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|50
1733254860000|2024-12-03 19:41:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1733255040000|2024-12-03 19:44:00|||||||||2
1733255050000|2024-12-03 19:44:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733255060000|2024-12-03 19:44:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1733255310000|2024-12-03 19:48:30|||||||||380
1733255660000|2024-12-03 19:54:20|||||||||2
1733256480000|2024-12-03 20:08:00|||||||||8
1733257060000|2024-12-03 20:17:40|16.95|16.87|16.92|16.84|16.95|16.87|16.92|16.84|57
1733257120000|2024-12-03 20:18:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1733257570000|2024-12-03 20:26:10|||||||||2
1733257800000|2024-12-03 20:30:00|||||||||10
1733257860000|2024-12-03 20:31:00|16.94|16.86|16.95|16.87|16.95|16.87|16.94|16.86|7
1733257880000|2024-12-03 20:31:20|||||||||2
1733258020000|2024-12-03 20:33:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|25
1733258140000|2024-12-03 20:35:40|||||||||1
1733258350000|2024-12-03 20:39:10|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|0
1733258610000|2024-12-03 20:43:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|5
1733258690000|2024-12-03 20:44:50|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|0
1733258700000|2024-12-03 20:45:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1733258760000|2024-12-03 20:46:00|||||||||1
1733258800000|2024-12-03 20:46:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|13
1733258870000|2024-12-03 20:47:50|||||||||1
1733259200000|2024-12-03 20:53:20|||||||||4
1733259280000|2024-12-03 20:54:40|||||||||6
1733259410000|2024-12-03 20:56:50|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|45
1733259420000|2024-12-03 20:57:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|10
1733259540000|2024-12-03 20:59:00|||||||||3
1733259570000|2024-12-03 20:59:30|||||||||1
1733259590000|2024-12-03 20:59:50|16.91|16.83|16.96|16.88|16.96|16.88|16.91|16.83|0
1733259600000|2024-12-03 21:00:00|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1733271300000|2024-12-04 00:15:00|17.27|16.97|17.27|16.97|17.27|16.97|17.27|16.97|0
1733271680000|2024-12-04 00:21:20|17.24|16.94|17.24|16.94|17.24|16.94|17.24|16.94|0
1733271710000|2024-12-04 00:21:50|17.2|16.9|17.12|16.82|17.2|16.9|17.12|16.82|0
1733271860000|2024-12-04 00:24:20|17.07||17.07||17.07||17.07||0
1733271870000|2024-12-04 00:24:30|17.04|16.79|17.09|16.79|17.09|16.79|17.04|16.79|0
1733272500000|2024-12-04 00:35:00|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1733277860000|2024-12-04 02:04:20|17.06|16.76|17.06|16.76|17.06|16.76|17.06|16.76|0
1733279070000|2024-12-04 02:24:30|17.08|16.78|17.08|16.78|17.08|16.78|17.08|16.78|0
1733280960000|2024-12-04 02:56:00|17.07|16.77|17.07|16.77|17.07|16.77|17.07|16.77|0
1733285430000|2024-12-04 04:10:30|17.08|16.83|17.07|16.82|17.1|16.83|17.07|16.8|0
1733285440000|2024-12-04 04:10:40|17.08|16.78|17.08|16.78|17.11|16.83|17.08|16.78|0
1733288250000|2024-12-04 04:57:30|17.07|16.82|17.07|16.82|17.07|16.82|17.07|16.82|0
1733288270000|2024-12-04 04:57:50|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1733288280000|2024-12-04 04:58:00|17.01|16.93|17.07|16.82|17.09|16.93|17.01|16.82|0
1733288290000|2024-12-04 04:58:10|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1733289910000|2024-12-04 05:25:10|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1733290500000|2024-12-04 05:35:00|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1733290890000|2024-12-04 05:41:30|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1733292000000|2024-12-04 06:00:00|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1733292050000|2024-12-04 06:00:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1733292060000|2024-12-04 06:01:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1733292360000|2024-12-04 06:06:00|17.04|16.79|16.94|16.86|17.04|16.86|16.94|16.79|0
1733292370000|2024-12-04 06:06:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1733292430000|2024-12-04 06:07:10|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1733292520000|2024-12-04 06:08:40|16.94|16.86|17.04|16.79|17.04|16.86|16.94|16.79|0
1733292570000|2024-12-04 06:09:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1733292590000|2024-12-04 06:09:50|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|2
1733292630000|2024-12-04 06:10:30|17.03|16.78|17.03|16.78|17.03|16.78|17.03|16.78|0
1733292640000|2024-12-04 06:10:40|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1733292660000|2024-12-04 06:11:00|16.94|16.86|16.95|16.87|16.95|16.87|16.94|16.86|0
1733292760000|2024-12-04 06:12:40|17.03|16.78|17.03|16.78|17.03|16.78|17.03|16.78|0
1733292780000|2024-12-04 06:13:00|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1733292890000|2024-12-04 06:14:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1733293030000|2024-12-04 06:17:10|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1733293060000|2024-12-04 06:17:40|16.93|16.85|16.94|16.86|17.04|16.86|16.93|16.79|0
1733293070000|2024-12-04 06:17:50|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1733293090000|2024-12-04 06:18:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1733293110000|2024-12-04 06:18:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1733293140000|2024-12-04 06:19:00|17.04|16.79|17.03|16.78|17.04|16.86|16.94|16.78|0
1733293150000|2024-12-04 06:19:10|16.93|16.85|16.93|16.85|17.03|16.85|16.93|16.78|0
1733293180000|2024-12-04 06:19:40|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1733293240000|2024-12-04 06:20:40|17.07|16.82|17.07|16.82|17.07|16.82|17.07|16.82|9
1733293350000|2024-12-04 06:22:30|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1733294060000|2024-12-04 06:34:20|17.09|16.84|17.08|16.83|17.09|16.84|17.08|16.83|0
1733294700000|2024-12-04 06:45:00|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1733294900000|2024-12-04 06:48:20|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|0
1733295140000|2024-12-04 06:52:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1733295320000|2024-12-04 06:55:20|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|0
1733295590000|2024-12-04 06:59:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1733295600000|2024-12-04 07:00:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|1
1733295640000|2024-12-04 07:00:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1733295650000|2024-12-04 07:00:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733295940000|2024-12-04 07:05:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1733296110000|2024-12-04 07:08:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1733296130000|2024-12-04 07:08:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1733296200000|2024-12-04 07:10:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1733296260000|2024-12-04 07:11:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1733296300000|2024-12-04 07:11:40|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|8
1733296310000|2024-12-04 07:11:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|1
1733296660000|2024-12-04 07:17:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|5
1733297130000|2024-12-04 07:25:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1733297580000|2024-12-04 07:33:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1733297600000|2024-12-04 07:33:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1733297990000|2024-12-04 07:39:50|||||||||1
1733298160000|2024-12-04 07:42:40|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|1
1733298340000|2024-12-04 07:45:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1733298360000|2024-12-04 07:46:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1733298390000|2024-12-04 07:46:30|||||||||7
1733298420000|2024-12-04 07:47:00|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1733298430000|2024-12-04 07:47:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1733298450000|2024-12-04 07:47:30|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1733298470000|2024-12-04 07:47:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1733298910000|2024-12-04 07:55:10|||||||||5
1733298940000|2024-12-04 07:55:40|16.91|16.83|16.88|16.8|16.91|16.83|16.88|16.8|1
1733299100000|2024-12-04 07:58:20|16.81|16.73|16.81|16.73|16.82|16.74|16.81|16.73|259
1733299130000|2024-12-04 07:58:50|||||||||3
1733299150000|2024-12-04 07:59:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|31
1733299200000|2024-12-04 08:00:00|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|95
1733299210000|2024-12-04 08:00:10|16.78|16.7|16.81|16.73|16.81|16.73|16.78|16.7|1
1733299220000|2024-12-04 08:00:20|||||||||4
1733299230000|2024-12-04 08:00:30|||||||||30
1733299260000|2024-12-04 08:01:00|16.79|16.71|16.81|16.73|16.81|16.73|16.78|16.7|128
1733299270000|2024-12-04 08:01:10|||||||||30
1733299300000|2024-12-04 08:01:40|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|24
1733299310000|2024-12-04 08:01:50|16.82|16.74|16.78|16.7|16.82|16.74|16.78|16.7|15
1733299320000|2024-12-04 08:02:00|||||||||20
1733299340000|2024-12-04 08:02:20|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|5
1733299350000|2024-12-04 08:02:30|||||||||100
1733299360000|2024-12-04 08:02:40|||||||||4
1733299390000|2024-12-04 08:03:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|35
1733299400000|2024-12-04 08:03:20|||||||||2
1733299410000|2024-12-04 08:03:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|23
1733299440000|2024-12-04 08:04:00|||||||||3
1733299450000|2024-12-04 08:04:10|||||||||6
1733299500000|2024-12-04 08:05:00|||||||||3
1733299550000|2024-12-04 08:05:50|||||||||2
1733299590000|2024-12-04 08:06:30|||||||||3
1733299650000|2024-12-04 08:07:30|||||||||4
1733299660000|2024-12-04 08:07:40|16.81|16.73|16.81|16.73|16.81|16.73|16.8|16.72|0
1733299670000|2024-12-04 08:07:50|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1733299730000|2024-12-04 08:08:50|||||||||4
1733299770000|2024-12-04 08:09:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1733299800000|2024-12-04 08:10:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|33
1733299820000|2024-12-04 08:10:20|||||||||3
1733299910000|2024-12-04 08:11:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|4
1733299950000|2024-12-04 08:12:30|||||||||20
1733299970000|2024-12-04 08:12:50|||||||||15
1733300020000|2024-12-04 08:13:40|||||||||3
1733300030000|2024-12-04 08:13:50|||||||||16
1733300070000|2024-12-04 08:14:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|27
1733300080000|2024-12-04 08:14:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|4
1733300090000|2024-12-04 08:14:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733300100000|2024-12-04 08:15:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|47
1733300140000|2024-12-04 08:15:40|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|5
1733300150000|2024-12-04 08:15:50|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|11
1733300160000|2024-12-04 08:16:00|16.82|16.74|16.82|16.74|16.83|16.75|16.82|16.74|1
1733300180000|2024-12-04 08:16:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|4
1733300200000|2024-12-04 08:16:40|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|1
1733300220000|2024-12-04 08:17:00|16.82|16.74|16.81|16.73|16.82|16.74|16.81|16.73|0
1733300230000|2024-12-04 08:17:10|||||||||38
1733300240000|2024-12-04 08:17:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733300250000|2024-12-04 08:17:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|3
1733300260000|2024-12-04 08:17:40|||||||||4
1733300270000|2024-12-04 08:17:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1733300280000|2024-12-04 08:18:00|||||||||1
1733300330000|2024-12-04 08:18:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|25
1733300360000|2024-12-04 08:19:20|||||||||3
1733300380000|2024-12-04 08:19:40|||||||||1
1733300400000|2024-12-04 08:20:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|83
1733300420000|2024-12-04 08:20:20|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733300430000|2024-12-04 08:20:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|5
1733300440000|2024-12-04 08:20:40|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|2
1733300450000|2024-12-04 08:20:50|||||||||3
1733300460000|2024-12-04 08:21:00|||||||||1
1733300480000|2024-12-04 08:21:20|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|3
1733300490000|2024-12-04 08:21:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|2
1733300500000|2024-12-04 08:21:40|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|0
1733300510000|2024-12-04 08:21:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|6
1733300520000|2024-12-04 08:22:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1733300530000|2024-12-04 08:22:10|16.82|16.74|16.83|16.75|16.83|16.75|16.81|16.73|8
1733300580000|2024-12-04 08:23:00|||||||||4
1733300590000|2024-12-04 08:23:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733300600000|2024-12-04 08:23:20|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|0
1733300650000|2024-12-04 08:24:10|||||||||1
1733300670000|2024-12-04 08:24:30|||||||||1
1733300750000|2024-12-04 08:25:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|7
1733300760000|2024-12-04 08:26:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|2
1733300790000|2024-12-04 08:26:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|3
1733300800000|2024-12-04 08:26:40|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|21
1733300840000|2024-12-04 08:27:20|||||||||3
1733300860000|2024-12-04 08:27:40|||||||||7
1733300880000|2024-12-04 08:28:00|||||||||4
1733300930000|2024-12-04 08:28:50|||||||||1
1733300950000|2024-12-04 08:29:10|||||||||1
1733300990000|2024-12-04 08:29:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|16
1733301000000|2024-12-04 08:30:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1733301010000|2024-12-04 08:30:10|||||||||2
1733301020000|2024-12-04 08:30:20|||||||||2
1733301050000|2024-12-04 08:30:50|||||||||4
1733301090000|2024-12-04 08:31:30|||||||||1
1733301100000|2024-12-04 08:31:40|||||||||1
1733301110000|2024-12-04 08:31:50|||||||||1
1733301120000|2024-12-04 08:32:00|||||||||2
1733301130000|2024-12-04 08:32:10|||||||||3
1733301140000|2024-12-04 08:32:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|2
1733301150000|2024-12-04 08:32:30|||||||||1
1733301160000|2024-12-04 08:32:40|||||||||5
1733301180000|2024-12-04 08:33:00|||||||||2
1733301190000|2024-12-04 08:33:10|||||||||1
1733301200000|2024-12-04 08:33:20|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|4
1733301210000|2024-12-04 08:33:30|||||||||1
1733301220000|2024-12-04 08:33:40|||||||||1
1733301230000|2024-12-04 08:33:50|||||||||6
1733301240000|2024-12-04 08:34:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|2
1733301250000|2024-12-04 08:34:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|1
1733301260000|2024-12-04 08:34:20|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|1
1733301270000|2024-12-04 08:34:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733301290000|2024-12-04 08:34:50|||||||||2
1733301300000|2024-12-04 08:35:00|||||||||2
1733301320000|2024-12-04 08:35:20|||||||||1
1733301330000|2024-12-04 08:35:30|||||||||1
1733301340000|2024-12-04 08:35:40|||||||||101
1733301350000|2024-12-04 08:35:50|||||||||5
1733301390000|2024-12-04 08:36:30|||||||||1
1733301450000|2024-12-04 08:37:30|||||||||1
1733301460000|2024-12-04 08:37:40|||||||||3
1733301480000|2024-12-04 08:38:00|||||||||3
1733301510000|2024-12-04 08:38:30|||||||||1
1733301520000|2024-12-04 08:38:40|||||||||1
1733301530000|2024-12-04 08:38:50|||||||||10
1733301570000|2024-12-04 08:39:30|||||||||3
1733301580000|2024-12-04 08:39:40|||||||||1
1733301620000|2024-12-04 08:40:20|||||||||2
1733301650000|2024-12-04 08:40:50|||||||||4
1733301670000|2024-12-04 08:41:10|||||||||2
1733301710000|2024-12-04 08:41:50|||||||||1
1733301730000|2024-12-04 08:42:10|||||||||7
1733301760000|2024-12-04 08:42:40|||||||||1
1733301770000|2024-12-04 08:42:50|||||||||1
1733301780000|2024-12-04 08:43:00|||||||||4
1733301810000|2024-12-04 08:43:30|||||||||2
1733301830000|2024-12-04 08:43:50|||||||||5
1733301880000|2024-12-04 08:44:40|||||||||6
1733301920000|2024-12-04 08:45:20|||||||||2
1733301950000|2024-12-04 08:45:50|||||||||1
1733301970000|2024-12-04 08:46:10|||||||||9
1733301990000|2024-12-04 08:46:30|||||||||4
1733302000000|2024-12-04 08:46:40|16.77|16.69|16.76|16.68|16.79|16.71|16.76|16.68|163
1733302010000|2024-12-04 08:46:50|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|24
1733302030000|2024-12-04 08:47:10|||||||||5
1733302040000|2024-12-04 08:47:20|||||||||2
1733302050000|2024-12-04 08:47:30|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|51
1733302070000|2024-12-04 08:47:50|||||||||2
1733302090000|2024-12-04 08:48:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|38
1733302100000|2024-12-04 08:48:20|||||||||4
1733302120000|2024-12-04 08:48:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|6
1733302130000|2024-12-04 08:48:50|||||||||1
1733302140000|2024-12-04 08:49:00|||||||||7
1733302170000|2024-12-04 08:49:30|||||||||2
1733302180000|2024-12-04 08:49:40|||||||||309
1733302200000|2024-12-04 08:50:00|||||||||2
1733302210000|2024-12-04 08:50:10|||||||||3
1733302220000|2024-12-04 08:50:20|16.79|16.71|16.76|16.68|16.79|16.71|16.76|16.68|28
1733302230000|2024-12-04 08:50:30|||||||||30
1733302250000|2024-12-04 08:50:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|2
1733302270000|2024-12-04 08:51:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733302280000|2024-12-04 08:51:20|||||||||98
1733302310000|2024-12-04 08:51:50|||||||||2
1733302320000|2024-12-04 08:52:00|||||||||1
1733302340000|2024-12-04 08:52:20|||||||||2
1733302390000|2024-12-04 08:53:10|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|0
1733302400000|2024-12-04 08:53:20|16.76|16.68|16.76|16.68|16.76|16.68|16.75|16.67|0
1733302410000|2024-12-04 08:53:30|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|4
1733302470000|2024-12-04 08:54:30|||||||||10
1733302490000|2024-12-04 08:54:50|||||||||3
1733302500000|2024-12-04 08:55:00|||||||||1
1733302530000|2024-12-04 08:55:30|||||||||9
1733302610000|2024-12-04 08:56:50|||||||||3
1733302670000|2024-12-04 08:57:50|||||||||1
1733302690000|2024-12-04 08:58:10|||||||||1
1733302700000|2024-12-04 08:58:20|||||||||1
1733302710000|2024-12-04 08:58:30|||||||||3
1733302730000|2024-12-04 08:58:50|||||||||2
1733302750000|2024-12-04 08:59:10|||||||||1
1733302770000|2024-12-04 08:59:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|30
1733302780000|2024-12-04 08:59:40|||||||||1
1733302800000|2024-12-04 09:00:00|||||||||4
1733302810000|2024-12-04 09:00:10|||||||||1
1733302820000|2024-12-04 09:00:20|||||||||1
1733302830000|2024-12-04 09:00:30|||||||||1
1733302840000|2024-12-04 09:00:40|16.74|16.66|16.71|16.63|16.74|16.66|16.71|16.63|231
1733302850000|2024-12-04 09:00:50|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|30
1733302870000|2024-12-04 09:01:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|498
1733302900000|2024-12-04 09:01:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|78
1733302920000|2024-12-04 09:02:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|20
1733302930000|2024-12-04 09:02:10|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|0
1733302940000|2024-12-04 09:02:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|12
1733302950000|2024-12-04 09:02:30|16.73|16.65|16.73|16.65|16.74|16.66|16.73|16.65|0
1733302960000|2024-12-04 09:02:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733303040000|2024-12-04 09:04:00|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|53
1733303050000|2024-12-04 09:04:10|16.73|16.65|16.74|16.66|16.74|16.66|16.73|16.65|2
1733303060000|2024-12-04 09:04:20|||||||||1
1733303100000|2024-12-04 09:05:00|||||||||2
1733303140000|2024-12-04 09:05:40|||||||||2
1733303180000|2024-12-04 09:06:20|||||||||3
1733303230000|2024-12-04 09:07:10|||||||||1
1733303240000|2024-12-04 09:07:20|||||||||6
1733303270000|2024-12-04 09:07:50|||||||||1
1733303280000|2024-12-04 09:08:00|||||||||1
1733303340000|2024-12-04 09:09:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|10
1733303350000|2024-12-04 09:09:10|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|2
1733303360000|2024-12-04 09:09:20|||||||||6
1733303400000|2024-12-04 09:10:00|||||||||2
1733303420000|2024-12-04 09:10:20|||||||||3
1733303430000|2024-12-04 09:10:30|||||||||4
1733303460000|2024-12-04 09:11:00|||||||||3
1733303470000|2024-12-04 09:11:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|94
1733303480000|2024-12-04 09:11:20|||||||||20
1733303490000|2024-12-04 09:11:30|||||||||2
1733303510000|2024-12-04 09:11:50|||||||||4
1733303570000|2024-12-04 09:12:50|||||||||1
1733303580000|2024-12-04 09:13:00|||||||||9
1733303590000|2024-12-04 09:13:10|||||||||1
1733303610000|2024-12-04 09:13:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|1
1733303630000|2024-12-04 09:13:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|2
1733303650000|2024-12-04 09:14:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|24
1733303670000|2024-12-04 09:14:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|3
1733303680000|2024-12-04 09:14:40|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|7
1733303700000|2024-12-04 09:15:00|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|1
1733303710000|2024-12-04 09:15:10|||||||||1
1733303730000|2024-12-04 09:15:30|||||||||8
1733303740000|2024-12-04 09:15:40|||||||||3
1733303770000|2024-12-04 09:16:10|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|13
1733303780000|2024-12-04 09:16:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|50
1733303790000|2024-12-04 09:16:30|16.71|16.63|16.74|16.66|16.74|16.66|16.71|16.63|0
1733303800000|2024-12-04 09:16:40|||||||||1
1733303830000|2024-12-04 09:17:10|||||||||3
1733303900000|2024-12-04 09:18:20|||||||||9
1733303910000|2024-12-04 09:18:30|||||||||2
1733303930000|2024-12-04 09:18:50|||||||||2
1733303940000|2024-12-04 09:19:00|||||||||1
1733303960000|2024-12-04 09:19:20|||||||||2
1733303980000|2024-12-04 09:19:40|||||||||1
1733304030000|2024-12-04 09:20:30|||||||||3
1733304100000|2024-12-04 09:21:40|||||||||1
1733304160000|2024-12-04 09:22:40|||||||||3
1733304170000|2024-12-04 09:22:50|||||||||1
1733304190000|2024-12-04 09:23:10|||||||||6
1733304240000|2024-12-04 09:24:00|||||||||1
1733304250000|2024-12-04 09:24:10|||||||||8
1733304290000|2024-12-04 09:24:50|||||||||2
1733304300000|2024-12-04 09:25:00|||||||||1
1733304310000|2024-12-04 09:25:10|||||||||1
1733304330000|2024-12-04 09:25:30|||||||||10
1733304340000|2024-12-04 09:25:40|||||||||2
1733304350000|2024-12-04 09:25:50|||||||||1
1733304380000|2024-12-04 09:26:20|||||||||5
1733304390000|2024-12-04 09:26:30|||||||||1
1733304420000|2024-12-04 09:27:00|||||||||1
1733304440000|2024-12-04 09:27:20|||||||||5
1733304450000|2024-12-04 09:27:30|||||||||1
1733304500000|2024-12-04 09:28:20|||||||||1
1733304540000|2024-12-04 09:29:00|||||||||3
1733304570000|2024-12-04 09:29:30|||||||||10
1733304600000|2024-12-04 09:30:00|||||||||2
1733304630000|2024-12-04 09:30:30|||||||||1
1733304640000|2024-12-04 09:30:40|||||||||2
1733304670000|2024-12-04 09:31:10|||||||||1
1733304680000|2024-12-04 09:31:20|||||||||3
1733304690000|2024-12-04 09:31:30|||||||||1
1733304720000|2024-12-04 09:32:00|||||||||1
1733304770000|2024-12-04 09:32:50|||||||||3
1733304780000|2024-12-04 09:33:00|||||||||1
1733304790000|2024-12-04 09:33:10|||||||||1
1733304820000|2024-12-04 09:33:40|||||||||1
1733304860000|2024-12-04 09:34:20|||||||||3
1733304880000|2024-12-04 09:34:40|||||||||1
1733304910000|2024-12-04 09:35:10|||||||||3
1733304950000|2024-12-04 09:35:50|||||||||4
1733304960000|2024-12-04 09:36:00|||||||||1
1733305010000|2024-12-04 09:36:50|||||||||1
1733305020000|2024-12-04 09:37:00|||||||||6
1733305040000|2024-12-04 09:37:20|||||||||4
1733305090000|2024-12-04 09:38:10|||||||||1
1733305130000|2024-12-04 09:38:50|||||||||4
1733305140000|2024-12-04 09:39:00|||||||||4
1733305200000|2024-12-04 09:40:00|||||||||1
1733305240000|2024-12-04 09:40:40|||||||||1
1733305260000|2024-12-04 09:41:00|||||||||2
1733305280000|2024-12-04 09:41:20|||||||||1
1733305300000|2024-12-04 09:41:40|||||||||5
1733305310000|2024-12-04 09:41:50|||||||||1
1733305350000|2024-12-04 09:42:30|||||||||5
1733305440000|2024-12-04 09:44:00|||||||||1
1733305450000|2024-12-04 09:44:10|||||||||2
1733305460000|2024-12-04 09:44:20|||||||||5
1733305490000|2024-12-04 09:44:50|||||||||1
1733305530000|2024-12-04 09:45:30|||||||||1
1733305550000|2024-12-04 09:45:50|||||||||1
1733305560000|2024-12-04 09:46:00|||||||||2
1733305610000|2024-12-04 09:46:50|||||||||3
1733305650000|2024-12-04 09:47:30|||||||||5
1733305660000|2024-12-04 09:47:40|||||||||1
1733305680000|2024-12-04 09:48:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|75
1733305720000|2024-12-04 09:48:40|||||||||1
1733305730000|2024-12-04 09:48:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|38
1733305740000|2024-12-04 09:49:00|||||||||5
1733305750000|2024-12-04 09:49:10|||||||||3
1733305770000|2024-12-04 09:49:30|||||||||3
1733305830000|2024-12-04 09:50:30|||||||||5
1733305850000|2024-12-04 09:50:50|||||||||5
1733305860000|2024-12-04 09:51:00|||||||||93
1733305940000|2024-12-04 09:52:20|||||||||1
1733305980000|2024-12-04 09:53:00|||||||||1
1733306020000|2024-12-04 09:53:40|||||||||3
1733306070000|2024-12-04 09:54:30|||||||||4
1733306100000|2024-12-04 09:55:00|||||||||1
1733306140000|2024-12-04 09:55:40|||||||||2
1733306200000|2024-12-04 09:56:40|||||||||3
1733306270000|2024-12-04 09:57:50|||||||||4
1733306330000|2024-12-04 09:58:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|215
1733306350000|2024-12-04 09:59:10|16.73|16.65|16.73|16.65|16.73|16.65|16.72|16.64|187
1733306360000|2024-12-04 09:59:20|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|49
1733306380000|2024-12-04 09:59:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|162
1733306390000|2024-12-04 09:59:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|44
1733306420000|2024-12-04 10:00:20|||||||||50
1733306460000|2024-12-04 10:01:00|||||||||50
1733306490000|2024-12-04 10:01:30|||||||||101
1733306510000|2024-12-04 10:01:50|||||||||2
1733306560000|2024-12-04 10:02:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|107
1733306580000|2024-12-04 10:03:00|||||||||3
1733306600000|2024-12-04 10:03:20|||||||||6
1733306630000|2024-12-04 10:03:50|||||||||1
1733306650000|2024-12-04 10:04:10|||||||||3
1733306680000|2024-12-04 10:04:40|||||||||4
1733306700000|2024-12-04 10:05:00|||||||||7
1733306710000|2024-12-04 10:05:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|85
1733306780000|2024-12-04 10:06:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1733306800000|2024-12-04 10:06:40|||||||||3
1733306810000|2024-12-04 10:06:50|||||||||1
1733306820000|2024-12-04 10:07:00|||||||||9
1733306890000|2024-12-04 10:08:10|||||||||10
1733306980000|2024-12-04 10:09:40|||||||||1
1733307040000|2024-12-04 10:10:40|||||||||5
1733307100000|2024-12-04 10:11:40|||||||||1
1733307120000|2024-12-04 10:12:00|||||||||3
1733307170000|2024-12-04 10:12:50|||||||||2
1733307200000|2024-12-04 10:13:20|||||||||3
1733307210000|2024-12-04 10:13:30|||||||||4
1733307240000|2024-12-04 10:14:00|||||||||9
1733307270000|2024-12-04 10:14:30|||||||||4
1733307290000|2024-12-04 10:14:50|||||||||1
1733307350000|2024-12-04 10:15:50|||||||||3
1733307360000|2024-12-04 10:16:00|||||||||1
1733307400000|2024-12-04 10:16:40|||||||||46
1733307410000|2024-12-04 10:16:50|||||||||1
1733307420000|2024-12-04 10:17:00|||||||||4
1733307480000|2024-12-04 10:18:00|||||||||1
1733307510000|2024-12-04 10:18:30|||||||||4
1733307520000|2024-12-04 10:18:40|||||||||5
1733307530000|2024-12-04 10:18:50|||||||||3
1733307540000|2024-12-04 10:19:00|||||||||6
1733307570000|2024-12-04 10:19:30|||||||||4
1733307610000|2024-12-04 10:20:10|||||||||3
1733307660000|2024-12-04 10:21:00|||||||||9
1733307690000|2024-12-04 10:21:30|||||||||3
1733307700000|2024-12-04 10:21:40|||||||||1
1733307740000|2024-12-04 10:22:20|||||||||7
1733307780000|2024-12-04 10:23:00|||||||||3
1733307790000|2024-12-04 10:23:10|||||||||3
1733307870000|2024-12-04 10:24:30|||||||||3
1733307880000|2024-12-04 10:24:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|3
1733307890000|2024-12-04 10:24:50|||||||||51
1733307940000|2024-12-04 10:25:40|||||||||1
1733308000000|2024-12-04 10:26:40|||||||||2
1733308010000|2024-12-04 10:26:50|||||||||1
1733308050000|2024-12-04 10:27:30|||||||||11
1733308060000|2024-12-04 10:27:40|||||||||1
1733308100000|2024-12-04 10:28:20|||||||||1
1733308120000|2024-12-04 10:28:40|||||||||1
1733308150000|2024-12-04 10:29:10|||||||||3
1733308230000|2024-12-04 10:30:30|||||||||2
1733308240000|2024-12-04 10:30:40|||||||||1
1733308290000|2024-12-04 10:31:30|||||||||2
1733308310000|2024-12-04 10:31:50|||||||||2
1733308380000|2024-12-04 10:33:00|||||||||8
1733308470000|2024-12-04 10:34:30|||||||||3
1733308530000|2024-12-04 10:35:30|||||||||1
1733308580000|2024-12-04 10:36:20|||||||||3
1733308600000|2024-12-04 10:36:40|||||||||3
1733308610000|2024-12-04 10:36:50|||||||||1
1733308630000|2024-12-04 10:37:10|||||||||1
1733308660000|2024-12-04 10:37:40|||||||||1
1733308690000|2024-12-04 10:38:10|||||||||1
1733308730000|2024-12-04 10:38:50|||||||||2
1733308780000|2024-12-04 10:39:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|136
1733308790000|2024-12-04 10:39:50|||||||||24
1733308800000|2024-12-04 10:40:00|16.7|16.62|16.67|16.59|16.72|16.64|16.67|16.59|28
1733308820000|2024-12-04 10:40:20|||||||||2
1733308830000|2024-12-04 10:40:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|106
1733308860000|2024-12-04 10:41:00|16.71|16.63|16.7|16.62|16.71|16.63|16.7|16.62|21
1733308890000|2024-12-04 10:41:30|||||||||4
1733308900000|2024-12-04 10:41:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733308990000|2024-12-04 10:43:10|||||||||4
1733309020000|2024-12-04 10:43:40|||||||||3
1733309130000|2024-12-04 10:45:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|272
1733309150000|2024-12-04 10:45:50|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|169
1733309160000|2024-12-04 10:46:00|||||||||4
1733309200000|2024-12-04 10:46:40|||||||||100
1733309220000|2024-12-04 10:47:00|||||||||6
1733309230000|2024-12-04 10:47:10|||||||||2
1733309310000|2024-12-04 10:48:30|||||||||4
1733309340000|2024-12-04 10:49:00|||||||||100
1733309370000|2024-12-04 10:49:30|||||||||5
1733309470000|2024-12-04 10:51:10|||||||||2
1733309540000|2024-12-04 10:52:20|||||||||50
1733309550000|2024-12-04 10:52:30|||||||||4
1733309560000|2024-12-04 10:52:40|||||||||163
1733309570000|2024-12-04 10:52:50|||||||||3
1733309580000|2024-12-04 10:53:00|||||||||1
1733309630000|2024-12-04 10:53:50|||||||||1
1733309720000|2024-12-04 10:55:20|||||||||2
1733309850000|2024-12-04 10:57:30|||||||||2
1733309870000|2024-12-04 10:57:50|||||||||1
1733309930000|2024-12-04 10:58:50|||||||||4
1733310030000|2024-12-04 11:00:30|||||||||3
1733310050000|2024-12-04 11:00:50|||||||||1
1733310080000|2024-12-04 11:01:20|||||||||10
1733310230000|2024-12-04 11:03:50|||||||||1
1733310240000|2024-12-04 11:04:00|||||||||4
1733310280000|2024-12-04 11:04:40|||||||||1
1733310340000|2024-12-04 11:05:40|||||||||2
1733310380000|2024-12-04 11:06:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|226
1733310390000|2024-12-04 11:06:30|||||||||10
1733310410000|2024-12-04 11:06:50|||||||||1
1733310440000|2024-12-04 11:07:20|||||||||3
1733310450000|2024-12-04 11:07:30|||||||||1
1733310480000|2024-12-04 11:08:00|||||||||6
1733310510000|2024-12-04 11:08:30|||||||||1
1733310530000|2024-12-04 11:08:50|||||||||1
1733310540000|2024-12-04 11:09:00|||||||||1
1733310550000|2024-12-04 11:09:10|||||||||1
1733310570000|2024-12-04 11:09:30|||||||||1
1733310590000|2024-12-04 11:09:50|||||||||11
1733310600000|2024-12-04 11:10:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|134
1733310620000|2024-12-04 11:10:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|55
1733310630000|2024-12-04 11:10:30|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|16
1733310640000|2024-12-04 11:10:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|442
1733310650000|2024-12-04 11:10:50|||||||||12
1733310800000|2024-12-04 11:13:20|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|204
1733310820000|2024-12-04 11:13:40|||||||||1
1733310830000|2024-12-04 11:13:50|||||||||3
1733310860000|2024-12-04 11:14:20|||||||||2
1733310910000|2024-12-04 11:15:10|||||||||6
1733310950000|2024-12-04 11:15:50|||||||||2
1733310970000|2024-12-04 11:16:10|||||||||5
1733310990000|2024-12-04 11:16:30|||||||||1
1733311000000|2024-12-04 11:16:40|||||||||1
1733311010000|2024-12-04 11:16:50|||||||||1
1733311020000|2024-12-04 11:17:00|||||||||9
1733311090000|2024-12-04 11:18:10|||||||||4
1733311130000|2024-12-04 11:18:50|||||||||1
1733311150000|2024-12-04 11:19:10|||||||||1
1733311180000|2024-12-04 11:19:40|||||||||1
1733311190000|2024-12-04 11:19:50|||||||||2
1733311290000|2024-12-04 11:21:30|||||||||3
1733311330000|2024-12-04 11:22:10|||||||||2
1733311350000|2024-12-04 11:22:30|||||||||1
1733311360000|2024-12-04 11:22:40|||||||||2
1733311370000|2024-12-04 11:22:50|||||||||2
1733311380000|2024-12-04 11:23:00|||||||||2
1733311400000|2024-12-04 11:23:20|||||||||1
1733311410000|2024-12-04 11:23:30|||||||||1
1733311420000|2024-12-04 11:23:40|||||||||1
1733311430000|2024-12-04 11:23:50|||||||||1
1733311440000|2024-12-04 11:24:00|||||||||9
1733311480000|2024-12-04 11:24:40|||||||||3
1733311510000|2024-12-04 11:25:10|||||||||1
1733311550000|2024-12-04 11:25:50|||||||||1
1733311560000|2024-12-04 11:26:00|||||||||1
1733311590000|2024-12-04 11:26:30|||||||||4
1733311670000|2024-12-04 11:27:50|||||||||2
1733311730000|2024-12-04 11:28:50|||||||||5
1733311740000|2024-12-04 11:29:00|||||||||4
1733311780000|2024-12-04 11:29:40|||||||||1
1733311790000|2024-12-04 11:29:50|||||||||1
1733311830000|2024-12-04 11:30:30|||||||||4
1733311880000|2024-12-04 11:31:20|||||||||4
1733311900000|2024-12-04 11:31:40|||||||||2
1733311920000|2024-12-04 11:32:00|||||||||1
1733311960000|2024-12-04 11:32:40|||||||||1
1733311980000|2024-12-04 11:33:00|||||||||2
1733312030000|2024-12-04 11:33:50|||||||||3
1733312100000|2024-12-04 11:35:00|||||||||3
1733312200000|2024-12-04 11:36:40|||||||||3
1733312260000|2024-12-04 11:37:40|||||||||4
1733312310000|2024-12-04 11:38:30|||||||||1
1733312330000|2024-12-04 11:38:50|||||||||1
1733312340000|2024-12-04 11:39:00|||||||||81
1733312350000|2024-12-04 11:39:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|9
1733312360000|2024-12-04 11:39:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|14
1733312410000|2024-12-04 11:40:10|||||||||1
1733312420000|2024-12-04 11:40:20|||||||||4
1733312490000|2024-12-04 11:41:30|||||||||4
1733312590000|2024-12-04 11:43:10|||||||||3
1733312600000|2024-12-04 11:43:20|||||||||18
1733312610000|2024-12-04 11:43:30|||||||||6
1733312640000|2024-12-04 11:44:00|||||||||3
1733312680000|2024-12-04 11:44:40|||||||||1
1733312720000|2024-12-04 11:45:20|||||||||1
1733312750000|2024-12-04 11:45:50|||||||||2
1733312780000|2024-12-04 11:46:20|||||||||3
1733312830000|2024-12-04 11:47:10|||||||||1
1733312860000|2024-12-04 11:47:40|||||||||1
1733312890000|2024-12-04 11:48:10|||||||||2
1733312920000|2024-12-04 11:48:40|||||||||1
1733312930000|2024-12-04 11:48:50|||||||||1
1733312940000|2024-12-04 11:49:00|||||||||4
1733312960000|2024-12-04 11:49:20|||||||||2
1733312970000|2024-12-04 11:49:30|||||||||1
1733313000000|2024-12-04 11:50:00|||||||||1
1733313020000|2024-12-04 11:50:20|||||||||1
1733313050000|2024-12-04 11:50:50|||||||||2
1733313080000|2024-12-04 11:51:20|||||||||1
1733313090000|2024-12-04 11:51:30|||||||||2
1733313100000|2024-12-04 11:51:40|||||||||1
1733313130000|2024-12-04 11:52:10|||||||||1
1733313150000|2024-12-04 11:52:30|||||||||1
1733313180000|2024-12-04 11:53:00|||||||||1
1733313200000|2024-12-04 11:53:20|||||||||2
1733313210000|2024-12-04 11:53:30|||||||||1
1733313240000|2024-12-04 11:54:00|||||||||3
1733313270000|2024-12-04 11:54:30|||||||||1
1733313290000|2024-12-04 11:54:50|||||||||1
1733313320000|2024-12-04 11:55:20|||||||||5
1733313350000|2024-12-04 11:55:50|||||||||1
1733313380000|2024-12-04 11:56:20|||||||||1
1733313400000|2024-12-04 11:56:40|||||||||1
1733313420000|2024-12-04 11:57:00|||||||||7
1733313490000|2024-12-04 11:58:10|||||||||1
1733313510000|2024-12-04 11:58:30|16.56|16.48|16.58|16.5|16.58|16.5|16.55|16.47|65
1733313530000|2024-12-04 11:58:50|||||||||1
1733313590000|2024-12-04 11:59:50|16.56|16.48|16.55|16.47|16.56|16.48|16.55|16.47|0
1733313600000|2024-12-04 12:00:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|10
1733313610000|2024-12-04 12:00:10|16.55|16.47|16.55|16.47|16.56|16.48|16.55|16.47|0
1733313710000|2024-12-04 12:01:50|||||||||2
1733313770000|2024-12-04 12:02:50|||||||||2
1733313820000|2024-12-04 12:03:40|||||||||2
1733313880000|2024-12-04 12:04:40|||||||||2
1733313890000|2024-12-04 12:04:50|||||||||5
1733314020000|2024-12-04 12:07:00|||||||||2
1733314060000|2024-12-04 12:07:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|4
1733314100000|2024-12-04 12:08:20|||||||||1
1733314110000|2024-12-04 12:08:30|||||||||45
1733314120000|2024-12-04 12:08:40|||||||||1
1733314130000|2024-12-04 12:08:50|||||||||1
1733314140000|2024-12-04 12:09:00|||||||||2
1733314150000|2024-12-04 12:09:10|||||||||1
1733314160000|2024-12-04 12:09:20|||||||||50
1733314210000|2024-12-04 12:10:10|||||||||2
1733314230000|2024-12-04 12:10:30|||||||||2
1733314280000|2024-12-04 12:11:20|||||||||1
1733314320000|2024-12-04 12:12:00|||||||||1
1733314340000|2024-12-04 12:12:20|||||||||1
1733314350000|2024-12-04 12:12:30|||||||||8
1733314400000|2024-12-04 12:13:20|||||||||4
1733314420000|2024-12-04 12:13:40|||||||||3
1733314470000|2024-12-04 12:14:30|||||||||1
1733314510000|2024-12-04 12:15:10|||||||||1
1733314520000|2024-12-04 12:15:20|||||||||2
1733314530000|2024-12-04 12:15:30|||||||||7
1733314570000|2024-12-04 12:16:10|||||||||3
1733314630000|2024-12-04 12:17:10|||||||||25
1733314640000|2024-12-04 12:17:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|2
1733314670000|2024-12-04 12:17:50|||||||||2
1733314680000|2024-12-04 12:18:00|||||||||51
1733314780000|2024-12-04 12:19:40|||||||||4
1733314810000|2024-12-04 12:20:10|||||||||2
1733314870000|2024-12-04 12:21:10|||||||||6
1733314880000|2024-12-04 12:21:20|||||||||1
1733314890000|2024-12-04 12:21:30|||||||||1
1733314910000|2024-12-04 12:21:50|||||||||2
1733314950000|2024-12-04 12:22:30|||||||||4
1733315030000|2024-12-04 12:23:50|||||||||1
1733315040000|2024-12-04 12:24:00|||||||||4
1733315060000|2024-12-04 12:24:20|||||||||5
1733315100000|2024-12-04 12:25:00|||||||||1
1733315110000|2024-12-04 12:25:10|||||||||25
1733315120000|2024-12-04 12:25:20|||||||||1
1733315180000|2024-12-04 12:26:20|||||||||2
1733315210000|2024-12-04 12:26:50|||||||||2
1733315250000|2024-12-04 12:27:30|||||||||1
1733315300000|2024-12-04 12:28:20|||||||||2
1733315310000|2024-12-04 12:28:30|||||||||1
1733315320000|2024-12-04 12:28:40|||||||||1
1733315330000|2024-12-04 12:28:50|||||||||6
1733315350000|2024-12-04 12:29:10|||||||||4
1733315370000|2024-12-04 12:29:30|||||||||2
1733315380000|2024-12-04 12:29:40|||||||||1
1733315400000|2024-12-04 12:30:00|||||||||1
1733315420000|2024-12-04 12:30:20|||||||||3
1733315430000|2024-12-04 12:30:30|||||||||4
1733315450000|2024-12-04 12:30:50|||||||||2
1733315480000|2024-12-04 12:31:20|||||||||1
1733315490000|2024-12-04 12:31:30|||||||||1
1733315500000|2024-12-04 12:31:40|||||||||20
1733315510000|2024-12-04 12:31:50|||||||||23
1733315520000|2024-12-04 12:32:00|||||||||1
1733315530000|2024-12-04 12:32:10|||||||||3
1733315540000|2024-12-04 12:32:20|||||||||1
1733315550000|2024-12-04 12:32:30|||||||||2
1733315570000|2024-12-04 12:32:50|||||||||3
1733315580000|2024-12-04 12:33:00|||||||||7
1733315590000|2024-12-04 12:33:10|||||||||3
1733315600000|2024-12-04 12:33:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|117
1733315610000|2024-12-04 12:33:30|||||||||2
1733315650000|2024-12-04 12:34:10|||||||||1
1733315670000|2024-12-04 12:34:30|||||||||1
1733315680000|2024-12-04 12:34:40|||||||||1
1733315690000|2024-12-04 12:34:50|||||||||1
1733315700000|2024-12-04 12:35:00|||||||||2
1733315710000|2024-12-04 12:35:10|||||||||1
1733315720000|2024-12-04 12:35:20|||||||||3
1733315730000|2024-12-04 12:35:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|1
1733315760000|2024-12-04 12:36:00|||||||||5
1733315770000|2024-12-04 12:36:10|||||||||1
1733315780000|2024-12-04 12:36:20|||||||||1
1733315790000|2024-12-04 12:36:30|||||||||1
1733315810000|2024-12-04 12:36:50|||||||||2
1733315830000|2024-12-04 12:37:10|||||||||3
1733315840000|2024-12-04 12:37:20|||||||||1
1733315850000|2024-12-04 12:37:30|||||||||1
1733315880000|2024-12-04 12:38:00|||||||||4
1733315920000|2024-12-04 12:38:40|||||||||2
1733315930000|2024-12-04 12:38:50|||||||||103
1733315940000|2024-12-04 12:39:00|||||||||2
1733315950000|2024-12-04 12:39:10|||||||||2
1733315980000|2024-12-04 12:39:40|||||||||3
1733316020000|2024-12-04 12:40:20|||||||||4
1733316030000|2024-12-04 12:40:30|||||||||1
1733316070000|2024-12-04 12:41:10|||||||||3
1733316080000|2024-12-04 12:41:20|||||||||1
1733316090000|2024-12-04 12:41:30|||||||||1
1733316100000|2024-12-04 12:41:40|||||||||1
1733316110000|2024-12-04 12:41:50|||||||||6
1733316120000|2024-12-04 12:42:00|||||||||1
1733316140000|2024-12-04 12:42:20|||||||||4
1733316170000|2024-12-04 12:42:50|||||||||5
1733316180000|2024-12-04 12:43:00|||||||||3
1733316200000|2024-12-04 12:43:20|||||||||1
1733316220000|2024-12-04 12:43:40|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|103
1733316230000|2024-12-04 12:43:50|||||||||3
1733316240000|2024-12-04 12:44:00|||||||||2
1733316250000|2024-12-04 12:44:10|||||||||2
1733316300000|2024-12-04 12:45:00|||||||||5
1733316330000|2024-12-04 12:45:30|||||||||1
1733316390000|2024-12-04 12:46:30|||||||||1
1733316400000|2024-12-04 12:46:40|||||||||1
1733316410000|2024-12-04 12:46:50|||||||||1
1733316420000|2024-12-04 12:47:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|34
1733316430000|2024-12-04 12:47:10|||||||||1
1733316440000|2024-12-04 12:47:20|||||||||2
1733316460000|2024-12-04 12:47:40|||||||||1
1733316480000|2024-12-04 12:48:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|1
1733316490000|2024-12-04 12:48:10|||||||||2
1733316500000|2024-12-04 12:48:20|||||||||1
1733316520000|2024-12-04 12:48:40|16.61|16.53|16.61|16.53|16.61|16.53|16.59|16.51|1
1733316540000|2024-12-04 12:49:00|||||||||1
1733316560000|2024-12-04 12:49:20|||||||||2
1733316580000|2024-12-04 12:49:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|62
1733316600000|2024-12-04 12:50:00|||||||||1
1733316610000|2024-12-04 12:50:10|||||||||3
1733316630000|2024-12-04 12:50:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|4
1733316640000|2024-12-04 12:50:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|14
1733316660000|2024-12-04 12:51:00|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|0
1733316680000|2024-12-04 12:51:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1733316690000|2024-12-04 12:51:30|16.61|16.53|16.62|16.54|16.62|16.54|16.61|16.53|0
1733316700000|2024-12-04 12:51:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733316710000|2024-12-04 12:51:50|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|0
1733316760000|2024-12-04 12:52:40|||||||||4
1733316770000|2024-12-04 12:52:50|||||||||3
1733316820000|2024-12-04 12:53:40|||||||||1
1733316830000|2024-12-04 12:53:50|||||||||1
1733316880000|2024-12-04 12:54:40|||||||||2
1733316890000|2024-12-04 12:54:50|||||||||1
1733316900000|2024-12-04 12:55:00|||||||||1
1733316950000|2024-12-04 12:55:50|||||||||3
1733316960000|2024-12-04 12:56:00|||||||||3
1733316970000|2024-12-04 12:56:10|||||||||2
1733317010000|2024-12-04 12:56:50|||||||||2
1733317020000|2024-12-04 12:57:00|||||||||1
1733317070000|2024-12-04 12:57:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|266
1733317080000|2024-12-04 12:58:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733317230000|2024-12-04 13:00:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|31
1733317340000|2024-12-04 13:02:20|||||||||2
1733317400000|2024-12-04 13:03:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|36
1733317440000|2024-12-04 13:04:00|||||||||2
1733317450000|2024-12-04 13:04:10|||||||||2
1733317490000|2024-12-04 13:04:50|||||||||4
1733317520000|2024-12-04 13:05:20|||||||||1
1733317530000|2024-12-04 13:05:30|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|0
1733317550000|2024-12-04 13:05:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733317560000|2024-12-04 13:06:00|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1733317570000|2024-12-04 13:06:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1733317610000|2024-12-04 13:06:50|||||||||2
1733317630000|2024-12-04 13:07:10|||||||||3
1733317650000|2024-12-04 13:07:30|||||||||9
1733317740000|2024-12-04 13:09:00|||||||||22
1733317790000|2024-12-04 13:09:50|||||||||3
1733317920000|2024-12-04 13:12:00|||||||||4
1733318070000|2024-12-04 13:14:30|||||||||9
1733318090000|2024-12-04 13:14:50|||||||||5
1733318100000|2024-12-04 13:15:00|||||||||9
1733318160000|2024-12-04 13:16:00|||||||||3
1733318320000|2024-12-04 13:18:40|||||||||3
1733318390000|2024-12-04 13:19:50|||||||||3
1733318470000|2024-12-04 13:21:10|||||||||2
1733318520000|2024-12-04 13:22:00|||||||||4
1733318550000|2024-12-04 13:22:30|16.66|16.58|16.63|16.55|16.66|16.58|16.63|16.55|22
1733318570000|2024-12-04 13:22:50|||||||||23
1733318630000|2024-12-04 13:23:50|||||||||3
1733318640000|2024-12-04 13:24:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|43
1733318740000|2024-12-04 13:25:40|||||||||3
1733318860000|2024-12-04 13:27:40|||||||||2
1733318900000|2024-12-04 13:28:20|||||||||3
1733318940000|2024-12-04 13:29:00|||||||||4
1733318950000|2024-12-04 13:29:10|||||||||2
1733318990000|2024-12-04 13:29:50|||||||||4
1733319020000|2024-12-04 13:30:20|||||||||4
1733319050000|2024-12-04 13:30:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|14
1733319090000|2024-12-04 13:31:30|||||||||5
1733319100000|2024-12-04 13:31:40|||||||||3
1733319110000|2024-12-04 13:31:50|||||||||5
1733319130000|2024-12-04 13:32:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|18
1733319180000|2024-12-04 13:33:00|||||||||3
1733319250000|2024-12-04 13:34:10|||||||||4
1733319300000|2024-12-04 13:35:00|||||||||1
1733319340000|2024-12-04 13:35:40|||||||||4
1733319380000|2024-12-04 13:36:20|||||||||4
1733319430000|2024-12-04 13:37:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|48
1733319440000|2024-12-04 13:37:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1733319450000|2024-12-04 13:37:30|16.64|16.56|16.64|16.56|16.66|16.58|16.64|16.56|52
1733319470000|2024-12-04 13:37:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733319490000|2024-12-04 13:38:10|||||||||4
1733319530000|2024-12-04 13:38:50|||||||||7
1733319640000|2024-12-04 13:40:40|||||||||4
1733319660000|2024-12-04 13:41:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|1
1733319670000|2024-12-04 13:41:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1733319740000|2024-12-04 13:42:20|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|1
1733319750000|2024-12-04 13:42:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|15
1733319770000|2024-12-04 13:42:50|||||||||1
1733319780000|2024-12-04 13:43:00|||||||||5
1733319830000|2024-12-04 13:43:50|||||||||5
1733319880000|2024-12-04 13:44:40|||||||||8
1733319910000|2024-12-04 13:45:10|||||||||5
1733319950000|2024-12-04 13:45:50|||||||||2
1733319990000|2024-12-04 13:46:30|||||||||4
1733320060000|2024-12-04 13:47:40|||||||||2
1733320110000|2024-12-04 13:48:30|||||||||4
1733320130000|2024-12-04 13:48:50|||||||||15
1733320160000|2024-12-04 13:49:20|||||||||3
1733320170000|2024-12-04 13:49:30|||||||||3
1733320220000|2024-12-04 13:50:20|||||||||4
1733320260000|2024-12-04 13:51:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|12
1733320270000|2024-12-04 13:51:10|||||||||7
1733320280000|2024-12-04 13:51:20|||||||||2
1733320310000|2024-12-04 13:51:50|||||||||2
1733320350000|2024-12-04 13:52:30|||||||||4
1733320370000|2024-12-04 13:52:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|5
1733320400000|2024-12-04 13:53:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1733320410000|2024-12-04 13:53:30|||||||||5
1733320430000|2024-12-04 13:53:50|||||||||3
1733320440000|2024-12-04 13:54:00|||||||||1
1733320460000|2024-12-04 13:54:20|||||||||4
1733320480000|2024-12-04 13:54:40|||||||||1
1733320490000|2024-12-04 13:54:50|||||||||4
1733320540000|2024-12-04 13:55:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|9
1733320550000|2024-12-04 13:55:50|||||||||3
1733320580000|2024-12-04 13:56:20|||||||||4
1733320610000|2024-12-04 13:56:50|16.61|16.53|16.58|16.5|16.61|16.53|16.58|16.5|50
1733320630000|2024-12-04 13:57:10|||||||||8
1733320650000|2024-12-04 13:57:30|||||||||4
1733320730000|2024-12-04 13:58:50|||||||||10
1733320740000|2024-12-04 13:59:00|||||||||3
1733320760000|2024-12-04 13:59:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|8
1733320780000|2024-12-04 13:59:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733320810000|2024-12-04 14:00:10|||||||||3
1733320860000|2024-12-04 14:01:00|||||||||4
1733320940000|2024-12-04 14:02:20|||||||||4
1733321030000|2024-12-04 14:03:50|||||||||2
1733321050000|2024-12-04 14:04:10|||||||||1
1733321080000|2024-12-04 14:04:40|||||||||20
1733321090000|2024-12-04 14:04:50|||||||||2
1733321190000|2024-12-04 14:06:30|||||||||2
1733321230000|2024-12-04 14:07:10|||||||||2
1733321260000|2024-12-04 14:07:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|3
1733321270000|2024-12-04 14:07:50|||||||||5
1733321280000|2024-12-04 14:08:00|||||||||1
1733321330000|2024-12-04 14:08:50|||||||||4
1733321340000|2024-12-04 14:09:00|||||||||2
1733321350000|2024-12-04 14:09:10|||||||||5
1733321360000|2024-12-04 14:09:20|||||||||12
1733321370000|2024-12-04 14:09:30|||||||||3
1733321380000|2024-12-04 14:09:40|||||||||3
1733321430000|2024-12-04 14:10:30|||||||||2
1733321440000|2024-12-04 14:10:40|||||||||5
1733321450000|2024-12-04 14:10:50|||||||||6
1733321480000|2024-12-04 14:11:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|7
1733321550000|2024-12-04 14:12:30|||||||||4
1733321620000|2024-12-04 14:13:40|||||||||2
1733321630000|2024-12-04 14:13:50|||||||||13
1733321660000|2024-12-04 14:14:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733321670000|2024-12-04 14:14:30|||||||||3
1733321700000|2024-12-04 14:15:00|||||||||20
1733321710000|2024-12-04 14:15:10|||||||||20
1733321740000|2024-12-04 14:15:40|||||||||16
1733321760000|2024-12-04 14:16:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733321800000|2024-12-04 14:16:40|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|0
1733321850000|2024-12-04 14:17:30|||||||||2
1733321900000|2024-12-04 14:18:20|||||||||2
1733321940000|2024-12-04 14:19:00|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|129
1733321950000|2024-12-04 14:19:10|||||||||2
1733321970000|2024-12-04 14:19:30|||||||||13
1733321990000|2024-12-04 14:19:50|||||||||6
1733322000000|2024-12-04 14:20:00|||||||||8
1733322020000|2024-12-04 14:20:20|||||||||3
1733322040000|2024-12-04 14:20:40|||||||||8
1733322070000|2024-12-04 14:21:10|||||||||3
1733322110000|2024-12-04 14:21:50|||||||||6
1733322120000|2024-12-04 14:22:00|||||||||4
1733322130000|2024-12-04 14:22:10|||||||||7
1733322140000|2024-12-04 14:22:20|||||||||1
1733322150000|2024-12-04 14:22:30|||||||||16
1733322190000|2024-12-04 14:23:10|||||||||10
1733322230000|2024-12-04 14:23:50|||||||||6
1733322240000|2024-12-04 14:24:00|||||||||3
1733322260000|2024-12-04 14:24:20|||||||||3
1733322300000|2024-12-04 14:25:00|||||||||8
1733322370000|2024-12-04 14:26:10|||||||||4
1733322440000|2024-12-04 14:27:20|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|1
1733322450000|2024-12-04 14:27:30|||||||||8
1733322480000|2024-12-04 14:28:00|16.6|16.52|16.59|16.51|16.6|16.52|16.59|16.51|4
1733322490000|2024-12-04 14:28:10|||||||||4
1733322530000|2024-12-04 14:28:50|||||||||9
1733322540000|2024-12-04 14:29:00|||||||||3
1733322550000|2024-12-04 14:29:10|||||||||3
1733322600000|2024-12-04 14:30:00|16.6|16.52|16.61|16.53|16.61|16.53|16.59|16.51|16
1733322620000|2024-12-04 14:30:20|||||||||2
1733322630000|2024-12-04 14:30:30|||||||||3
1733322660000|2024-12-04 14:31:00|||||||||4
1733322690000|2024-12-04 14:31:30|||||||||27
1733322700000|2024-12-04 14:31:40|||||||||23
1733322710000|2024-12-04 14:31:50|||||||||17
1733322720000|2024-12-04 14:32:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|28
1733322730000|2024-12-04 14:32:10|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1733322740000|2024-12-04 14:32:20|||||||||2
1733322750000|2024-12-04 14:32:30|||||||||2
1733322760000|2024-12-04 14:32:40|||||||||2
1733322770000|2024-12-04 14:32:50|||||||||3
1733322780000|2024-12-04 14:33:00|||||||||2
1733322790000|2024-12-04 14:33:10|||||||||4
1733322810000|2024-12-04 14:33:30|||||||||4
1733322830000|2024-12-04 14:33:50|||||||||4
1733322850000|2024-12-04 14:34:10|16.54|16.46|16.51|16.43|16.54|16.46|16.51|16.43|176
1733322860000|2024-12-04 14:34:20|||||||||3
1733322870000|2024-12-04 14:34:30|||||||||5
1733322890000|2024-12-04 14:34:50|16.54|16.46|16.54|16.46|16.54|16.46|16.51|16.43|53
1733322900000|2024-12-04 14:35:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|71
1733322910000|2024-12-04 14:35:10|||||||||4
1733322920000|2024-12-04 14:35:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|7
1733322930000|2024-12-04 14:35:30|||||||||2
1733322940000|2024-12-04 14:35:40|||||||||4
1733322950000|2024-12-04 14:35:50|||||||||5
1733322960000|2024-12-04 14:36:00|||||||||10
1733322970000|2024-12-04 14:36:10|||||||||2
1733322980000|2024-12-04 14:36:20|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|18
1733322990000|2024-12-04 14:36:30|16.55|16.47|16.55|16.47|16.55|16.47|16.54|16.46|9
1733323000000|2024-12-04 14:36:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733323010000|2024-12-04 14:36:50|||||||||4
1733323020000|2024-12-04 14:37:00|||||||||7
1733323030000|2024-12-04 14:37:10|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1733323040000|2024-12-04 14:37:20|||||||||3
1733323050000|2024-12-04 14:37:30|||||||||5
1733323070000|2024-12-04 14:37:50|||||||||3
1733323080000|2024-12-04 14:38:00|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|5
1733323090000|2024-12-04 14:38:10|||||||||2
1733323110000|2024-12-04 14:38:30|||||||||7
1733323120000|2024-12-04 14:38:40|||||||||3
1733323130000|2024-12-04 14:38:50|||||||||3
1733323150000|2024-12-04 14:39:10|||||||||2
1733323160000|2024-12-04 14:39:20|||||||||3
1733323170000|2024-12-04 14:39:30|||||||||3
1733323180000|2024-12-04 14:39:40|16.57|16.49|16.61|16.53|16.61|16.53|16.57|16.49|141
1733323200000|2024-12-04 14:40:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|15
1733323210000|2024-12-04 14:40:10|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|7
1733323220000|2024-12-04 14:40:20|||||||||2
1733323240000|2024-12-04 14:40:40|||||||||3
1733323250000|2024-12-04 14:40:50|||||||||7
1733323260000|2024-12-04 14:41:00|||||||||3
1733323270000|2024-12-04 14:41:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|220
1733323280000|2024-12-04 14:41:20|||||||||34
1733323290000|2024-12-04 14:41:30|||||||||78
1733323300000|2024-12-04 14:41:40|||||||||3
1733323310000|2024-12-04 14:41:50|||||||||25
1733323320000|2024-12-04 14:42:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|252
1733323350000|2024-12-04 14:42:30|||||||||6
1733323360000|2024-12-04 14:42:40|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|9
1733323380000|2024-12-04 14:43:00|||||||||2
1733323400000|2024-12-04 14:43:20|||||||||5
1733323420000|2024-12-04 14:43:40|||||||||5
1733323430000|2024-12-04 14:43:50|||||||||2
1733323440000|2024-12-04 14:44:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|3
1733323450000|2024-12-04 14:44:10|||||||||4
1733323460000|2024-12-04 14:44:20|||||||||3
1733323470000|2024-12-04 14:44:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|9
1733323480000|2024-12-04 14:44:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|5
1733323490000|2024-12-04 14:44:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1733323500000|2024-12-04 14:45:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|35
1733323510000|2024-12-04 14:45:10|||||||||4
1733323530000|2024-12-04 14:45:30|||||||||3
1733323550000|2024-12-04 14:45:50|||||||||5
1733323560000|2024-12-04 14:46:00|||||||||3
1733323570000|2024-12-04 14:46:10|||||||||5
1733323580000|2024-12-04 14:46:20|||||||||7
1733323600000|2024-12-04 14:46:40|||||||||2
1733323610000|2024-12-04 14:46:50|||||||||5
1733323620000|2024-12-04 14:47:00|||||||||1
1733323630000|2024-12-04 14:47:10|||||||||25
1733323640000|2024-12-04 14:47:20|||||||||3
1733323660000|2024-12-04 14:47:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|57
1733323670000|2024-12-04 14:47:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|1
1733323680000|2024-12-04 14:48:00|||||||||5
1733323690000|2024-12-04 14:48:10|||||||||3
1733323710000|2024-12-04 14:48:30|||||||||5
1733323730000|2024-12-04 14:48:50|||||||||3
1733323740000|2024-12-04 14:49:00|||||||||3
1733323750000|2024-12-04 14:49:10|||||||||3
1733323760000|2024-12-04 14:49:20|||||||||3
1733323770000|2024-12-04 14:49:30|||||||||2
1733323790000|2024-12-04 14:49:50|||||||||6
1733323810000|2024-12-04 14:50:10|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|50
1733323840000|2024-12-04 14:50:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|7
1733323860000|2024-12-04 14:51:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|3
1733323870000|2024-12-04 14:51:10|||||||||3
1733323880000|2024-12-04 14:51:20|||||||||3
1733323890000|2024-12-04 14:51:30|||||||||1
1733323910000|2024-12-04 14:51:50|||||||||3
1733323920000|2024-12-04 14:52:00|||||||||6
1733323940000|2024-12-04 14:52:20|||||||||2
1733323950000|2024-12-04 14:52:30|||||||||3
1733323960000|2024-12-04 14:52:40|||||||||3
1733323970000|2024-12-04 14:52:50|||||||||3
1733323990000|2024-12-04 14:53:10|||||||||3
1733324000000|2024-12-04 14:53:20|||||||||3
1733324020000|2024-12-04 14:53:40|||||||||3
1733324030000|2024-12-04 14:53:50|||||||||4
1733324040000|2024-12-04 14:54:00|||||||||6
1733324050000|2024-12-04 14:54:10|||||||||2
1733324070000|2024-12-04 14:54:30|||||||||1
1733324080000|2024-12-04 14:54:40|||||||||3
1733324100000|2024-12-04 14:55:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|273
1733324140000|2024-12-04 14:55:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|3
1733324150000|2024-12-04 14:55:50|||||||||3
1733324160000|2024-12-04 14:56:00|||||||||2
1733324180000|2024-12-04 14:56:20|||||||||3
1733324200000|2024-12-04 14:56:40|||||||||6
1733324220000|2024-12-04 14:57:00|||||||||4
1733324240000|2024-12-04 14:57:20|||||||||2
1733324250000|2024-12-04 14:57:30|||||||||4
1733324270000|2024-12-04 14:57:50|||||||||4
1733324320000|2024-12-04 14:58:40|||||||||4
1733324330000|2024-12-04 14:58:50|||||||||1
1733324350000|2024-12-04 14:59:10|||||||||2
1733324370000|2024-12-04 14:59:30|||||||||8
1733324380000|2024-12-04 14:59:40|||||||||2
1733324400000|2024-12-04 15:00:00|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|52
1733324410000|2024-12-04 15:00:10|||||||||4
1733324440000|2024-12-04 15:00:40|||||||||5
1733324460000|2024-12-04 15:01:00|||||||||10
1733324470000|2024-12-04 15:01:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|13
1733324490000|2024-12-04 15:01:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|50
1733324510000|2024-12-04 15:01:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|4
1733324530000|2024-12-04 15:02:10|||||||||7
1733324560000|2024-12-04 15:02:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|55
1733324570000|2024-12-04 15:02:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|5
1733324600000|2024-12-04 15:03:20|||||||||3
1733324610000|2024-12-04 15:03:30|||||||||2
1733324620000|2024-12-04 15:03:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|9
1733324660000|2024-12-04 15:04:20|||||||||3
1733324680000|2024-12-04 15:04:40|||||||||35
1733324690000|2024-12-04 15:04:50|||||||||15
1733324700000|2024-12-04 15:05:00|||||||||1
1733324710000|2024-12-04 15:05:10|||||||||1
1733324730000|2024-12-04 15:05:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|29
1733324740000|2024-12-04 15:05:40|||||||||5
1733324750000|2024-12-04 15:05:50|||||||||1
1733324760000|2024-12-04 15:06:00|||||||||1
1733324780000|2024-12-04 15:06:20|||||||||4
1733324800000|2024-12-04 15:06:40|||||||||1
1733324810000|2024-12-04 15:06:50|||||||||4
1733324820000|2024-12-04 15:07:00|||||||||1
1733324840000|2024-12-04 15:07:20|||||||||2
1733324850000|2024-12-04 15:07:30|||||||||2
1733324870000|2024-12-04 15:07:50|||||||||3
1733324890000|2024-12-04 15:08:10|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|91
1733324900000|2024-12-04 15:08:20|||||||||4
1733324910000|2024-12-04 15:08:30|||||||||1
1733324930000|2024-12-04 15:08:50|||||||||3
1733324940000|2024-12-04 15:09:00|||||||||5
1733324950000|2024-12-04 15:09:10|||||||||3
1733324970000|2024-12-04 15:09:30|||||||||6
1733324990000|2024-12-04 15:09:50|||||||||4
1733325010000|2024-12-04 15:10:10|||||||||6
1733325020000|2024-12-04 15:10:20|||||||||1
1733325030000|2024-12-04 15:10:30|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|78
1733325040000|2024-12-04 15:10:40|||||||||50
1733325050000|2024-12-04 15:10:50|||||||||3
1733325070000|2024-12-04 15:11:10|||||||||1
1733325080000|2024-12-04 15:11:20|||||||||3
1733325120000|2024-12-04 15:12:00|||||||||3
1733325140000|2024-12-04 15:12:20|||||||||1
1733325160000|2024-12-04 15:12:40|||||||||4
1733325170000|2024-12-04 15:12:50|||||||||13
1733325180000|2024-12-04 15:13:00|16.57|16.49|16.56|16.48|16.59|16.51|16.56|16.48|2
1733325200000|2024-12-04 15:13:20|||||||||3
1733325210000|2024-12-04 15:13:30|||||||||20
1733325230000|2024-12-04 15:13:50|||||||||4
1733325240000|2024-12-04 15:14:00|||||||||1
1733325260000|2024-12-04 15:14:20|||||||||3
1733325270000|2024-12-04 15:14:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|101
1733325280000|2024-12-04 15:14:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|1
1733325290000|2024-12-04 15:14:50|||||||||3
1733325310000|2024-12-04 15:15:10|||||||||4
1733325330000|2024-12-04 15:15:30|||||||||5
1733325340000|2024-12-04 15:15:40|||||||||1
1733325350000|2024-12-04 15:15:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|2
1733325360000|2024-12-04 15:16:00|||||||||3
1733325400000|2024-12-04 15:16:40|||||||||2
1733325420000|2024-12-04 15:17:00|||||||||4
1733325440000|2024-12-04 15:17:20|||||||||2
1733325450000|2024-12-04 15:17:30|||||||||1
1733325460000|2024-12-04 15:17:40|||||||||4
1733325480000|2024-12-04 15:18:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|116
1733325490000|2024-12-04 15:18:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|39
1733325510000|2024-12-04 15:18:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|25
1733325520000|2024-12-04 15:18:40|||||||||4
1733325570000|2024-12-04 15:19:30|||||||||4
1733325590000|2024-12-04 15:19:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|45
1733325610000|2024-12-04 15:20:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|27
1733325630000|2024-12-04 15:20:30|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|4
1733325660000|2024-12-04 15:21:00|||||||||9
1733325680000|2024-12-04 15:21:20|||||||||2
1733325710000|2024-12-04 15:21:50|||||||||3
1733325720000|2024-12-04 15:22:00|||||||||1
1733325730000|2024-12-04 15:22:10|||||||||3
1733325750000|2024-12-04 15:22:30|||||||||4
1733325780000|2024-12-04 15:23:00|||||||||4
1733325810000|2024-12-04 15:23:30|||||||||4
1733325820000|2024-12-04 15:23:40|||||||||6
1733325830000|2024-12-04 15:23:50|||||||||4
1733325850000|2024-12-04 15:24:10|||||||||1
1733325910000|2024-12-04 15:25:10|||||||||20
1733325920000|2024-12-04 15:25:20|||||||||1
1733325950000|2024-12-04 15:25:50|||||||||1
1733325960000|2024-12-04 15:26:00|||||||||4
1733325970000|2024-12-04 15:26:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|62
1733325980000|2024-12-04 15:26:20|||||||||1
1733325990000|2024-12-04 15:26:30|||||||||3
1733326020000|2024-12-04 15:27:00|||||||||1
1733326040000|2024-12-04 15:27:20|||||||||2
1733326050000|2024-12-04 15:27:30|||||||||1
1733326060000|2024-12-04 15:27:40|||||||||1
1733326070000|2024-12-04 15:27:50|||||||||1
1733326080000|2024-12-04 15:28:00|||||||||2
1733326100000|2024-12-04 15:28:20|||||||||22
1733326110000|2024-12-04 15:28:30|||||||||1
1733326130000|2024-12-04 15:28:50|||||||||9
1733326140000|2024-12-04 15:29:00|||||||||6
1733326150000|2024-12-04 15:29:10|||||||||45
1733326190000|2024-12-04 15:29:50|||||||||2
1733326210000|2024-12-04 15:30:10|||||||||2
1733326230000|2024-12-04 15:30:30|||||||||3
1733326250000|2024-12-04 15:30:50|||||||||2
1733326270000|2024-12-04 15:31:10|||||||||2
1733326290000|2024-12-04 15:31:30|||||||||3
1733326310000|2024-12-04 15:31:50|||||||||3
1733326340000|2024-12-04 15:32:20|||||||||2
1733326360000|2024-12-04 15:32:40|||||||||6
1733326380000|2024-12-04 15:33:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|187
1733326390000|2024-12-04 15:33:10|||||||||2
1733326400000|2024-12-04 15:33:20|||||||||6
1733326410000|2024-12-04 15:33:30|||||||||22
1733326420000|2024-12-04 15:33:40|||||||||2
1733326430000|2024-12-04 15:33:50|||||||||1
1733326440000|2024-12-04 15:34:00|||||||||3
1733326460000|2024-12-04 15:34:20|||||||||2
1733326480000|2024-12-04 15:34:40|||||||||3
1733326490000|2024-12-04 15:34:50|||||||||7
1733326500000|2024-12-04 15:35:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|55
1733326510000|2024-12-04 15:35:10|16.45|16.37|16.44|16.36|16.47|16.39|16.44|16.36|10
1733326520000|2024-12-04 15:35:20|||||||||19
1733326540000|2024-12-04 15:35:40|||||||||1
1733326550000|2024-12-04 15:35:50|||||||||4
1733326590000|2024-12-04 15:36:30|||||||||1
1733326600000|2024-12-04 15:36:40|||||||||5
1733326630000|2024-12-04 15:37:10|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|5
1733326650000|2024-12-04 15:37:30|||||||||4
1733326700000|2024-12-04 15:38:20|||||||||8
1733326710000|2024-12-04 15:38:30|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|92
1733326730000|2024-12-04 15:38:50|||||||||8
1733326760000|2024-12-04 15:39:20|||||||||4
1733326780000|2024-12-04 15:39:40|||||||||69
1733326790000|2024-12-04 15:39:50|||||||||4
1733326810000|2024-12-04 15:40:10|||||||||1
1733326830000|2024-12-04 15:40:30|||||||||4
1733326850000|2024-12-04 15:40:50|||||||||45
1733326860000|2024-12-04 15:41:00|||||||||6
1733326880000|2024-12-04 15:41:20|||||||||3
1733326890000|2024-12-04 15:41:30|||||||||51
1733326920000|2024-12-04 15:42:00|||||||||1
1733326930000|2024-12-04 15:42:10|||||||||2
1733326940000|2024-12-04 15:42:20|||||||||3
1733326970000|2024-12-04 15:42:50|||||||||2
1733326980000|2024-12-04 15:43:00|||||||||1
1733326990000|2024-12-04 15:43:10|||||||||1
1733327000000|2024-12-04 15:43:20|||||||||3
1733327030000|2024-12-04 15:43:50|||||||||3
1733327060000|2024-12-04 15:44:20|||||||||4
1733327070000|2024-12-04 15:44:30|||||||||1
1733327080000|2024-12-04 15:44:40|||||||||1
1733327090000|2024-12-04 15:44:50|||||||||4
1733327120000|2024-12-04 15:45:20|||||||||4
1733327150000|2024-12-04 15:45:50|||||||||4
1733327170000|2024-12-04 15:46:10|||||||||1
1733327180000|2024-12-04 15:46:20|||||||||5
1733327200000|2024-12-04 15:46:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|84
1733327210000|2024-12-04 15:46:50|||||||||4
1733327240000|2024-12-04 15:47:20|||||||||2
1733327250000|2024-12-04 15:47:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|239
1733327260000|2024-12-04 15:47:40|||||||||19
1733327280000|2024-12-04 15:48:00|16.56|16.48|16.56|16.48|16.59|16.51|16.56|16.48|35
1733327290000|2024-12-04 15:48:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|120
1733327300000|2024-12-04 15:48:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|37
1733327310000|2024-12-04 15:48:30|16.54|16.46|16.55|16.47|16.56|16.48|16.54|16.46|2
1733327320000|2024-12-04 15:48:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733327330000|2024-12-04 15:48:50|||||||||2
1733327350000|2024-12-04 15:49:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|34
1733327390000|2024-12-04 15:49:50|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|59
1733327400000|2024-12-04 15:50:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|40
1733327410000|2024-12-04 15:50:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|14
1733327420000|2024-12-04 15:50:20|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|61
1733327430000|2024-12-04 15:50:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|35
1733327440000|2024-12-04 15:50:40|||||||||3
1733327460000|2024-12-04 15:51:00|||||||||8
1733327490000|2024-12-04 15:51:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|3
1733327510000|2024-12-04 15:51:50|||||||||2
1733327520000|2024-12-04 15:52:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|4
1733327560000|2024-12-04 15:52:40|||||||||4
1733327570000|2024-12-04 15:52:50|||||||||1
1733327580000|2024-12-04 15:53:00|||||||||2
1733327600000|2024-12-04 15:53:20|||||||||3
1733327630000|2024-12-04 15:53:50|||||||||2
1733327640000|2024-12-04 15:54:00|||||||||3
1733327650000|2024-12-04 15:54:10|||||||||1
1733327660000|2024-12-04 15:54:20|||||||||7
1733327680000|2024-12-04 15:54:40|||||||||3
1733327690000|2024-12-04 15:54:50|||||||||1
1733327700000|2024-12-04 15:55:00|||||||||3
1733327710000|2024-12-04 15:55:10|||||||||2
1733327720000|2024-12-04 15:55:20|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|114
1733327730000|2024-12-04 15:55:30|||||||||3
1733327740000|2024-12-04 15:55:40|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|46
1733327750000|2024-12-04 15:55:50|||||||||3
1733327760000|2024-12-04 15:56:00|||||||||1
1733327780000|2024-12-04 15:56:20|||||||||3
1733327810000|2024-12-04 15:56:50|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|16
1733327820000|2024-12-04 15:57:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|28
1733327840000|2024-12-04 15:57:20|||||||||1
1733327850000|2024-12-04 15:57:30|||||||||2
1733327870000|2024-12-04 15:57:50|||||||||4
1733327910000|2024-12-04 15:58:30|||||||||4
1733327920000|2024-12-04 15:58:40|||||||||51
1733327950000|2024-12-04 15:59:10|||||||||3
1733327970000|2024-12-04 15:59:30|||||||||3
1733327990000|2024-12-04 15:59:50|||||||||3
1733328010000|2024-12-04 16:00:10|||||||||2
1733328020000|2024-12-04 16:00:20|||||||||2
1733328030000|2024-12-04 16:00:30|||||||||3
1733328050000|2024-12-04 16:00:50|||||||||5
1733328070000|2024-12-04 16:01:10|||||||||4
1733328090000|2024-12-04 16:01:30|||||||||5
1733328110000|2024-12-04 16:01:50|||||||||1
1733328120000|2024-12-04 16:02:00|||||||||2
1733328140000|2024-12-04 16:02:20|||||||||2
1733328150000|2024-12-04 16:02:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|53
1733328160000|2024-12-04 16:02:40|||||||||2
1733328170000|2024-12-04 16:02:50|||||||||18
1733328180000|2024-12-04 16:03:00|||||||||3
1733328190000|2024-12-04 16:03:10|||||||||2
1733328200000|2024-12-04 16:03:20|||||||||4
1733328210000|2024-12-04 16:03:30|||||||||3
1733328230000|2024-12-04 16:03:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|7
1733328240000|2024-12-04 16:04:00|||||||||2
1733328250000|2024-12-04 16:04:10|||||||||6
1733328260000|2024-12-04 16:04:20|||||||||1
1733328270000|2024-12-04 16:04:30|||||||||6
1733328280000|2024-12-04 16:04:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|2
1733328290000|2024-12-04 16:04:50|||||||||5
1733328300000|2024-12-04 16:05:00|||||||||4
1733328310000|2024-12-04 16:05:10|||||||||2
1733328320000|2024-12-04 16:05:20|||||||||2
1733328330000|2024-12-04 16:05:30|||||||||3
1733328340000|2024-12-04 16:05:40|||||||||4
1733328350000|2024-12-04 16:05:50|||||||||8
1733328360000|2024-12-04 16:06:00|||||||||7
1733328370000|2024-12-04 16:06:10|||||||||3
1733328380000|2024-12-04 16:06:20|||||||||7
1733328390000|2024-12-04 16:06:30|||||||||3
1733328400000|2024-12-04 16:06:40|||||||||22
1733328410000|2024-12-04 16:06:50|||||||||7
1733328420000|2024-12-04 16:07:00|||||||||7
1733328440000|2024-12-04 16:07:20|||||||||9
1733328450000|2024-12-04 16:07:30|||||||||10
1733328470000|2024-12-04 16:07:50|||||||||7
1733328480000|2024-12-04 16:08:00|||||||||6
1733328490000|2024-12-04 16:08:10|||||||||10
1733328500000|2024-12-04 16:08:20|||||||||5
1733328510000|2024-12-04 16:08:30|||||||||1
1733328520000|2024-12-04 16:08:40|||||||||4
1733328530000|2024-12-04 16:08:50|||||||||10
1733328540000|2024-12-04 16:09:00|||||||||2
1733328550000|2024-12-04 16:09:10|||||||||10
1733328560000|2024-12-04 16:09:20|||||||||2
1733328570000|2024-12-04 16:09:30|||||||||6
1733328580000|2024-12-04 16:09:40|||||||||10
1733328590000|2024-12-04 16:09:50|||||||||5
1733328600000|2024-12-04 16:10:00|||||||||5
1733328610000|2024-12-04 16:10:10|||||||||7
1733328620000|2024-12-04 16:10:20|||||||||1
1733328630000|2024-12-04 16:10:30|||||||||4
1733328640000|2024-12-04 16:10:40|||||||||7
1733328650000|2024-12-04 16:10:50|||||||||5
1733328660000|2024-12-04 16:11:00|||||||||6
1733328670000|2024-12-04 16:11:10|||||||||1
1733328680000|2024-12-04 16:11:20|||||||||4
1733328690000|2024-12-04 16:11:30|||||||||6
1733328700000|2024-12-04 16:11:40|||||||||11
1733328710000|2024-12-04 16:11:50|||||||||4
1733328720000|2024-12-04 16:12:00|||||||||5
1733328730000|2024-12-04 16:12:10|||||||||1
1733328740000|2024-12-04 16:12:20|||||||||9
1733328750000|2024-12-04 16:12:30|||||||||2
1733328760000|2024-12-04 16:12:40|||||||||4
1733328770000|2024-12-04 16:12:50|||||||||4
1733328780000|2024-12-04 16:13:00|||||||||2
1733328790000|2024-12-04 16:13:10|||||||||6
1733328800000|2024-12-04 16:13:20|||||||||2
1733328810000|2024-12-04 16:13:30|16.59|16.51|16.56|16.48|16.59|16.51|16.56|16.48|365
1733328820000|2024-12-04 16:13:40|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|93
1733328830000|2024-12-04 16:13:50|||||||||1
1733328840000|2024-12-04 16:14:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|5
1733328850000|2024-12-04 16:14:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|4
1733328860000|2024-12-04 16:14:20|||||||||224
1733328870000|2024-12-04 16:14:30|||||||||5
1733328880000|2024-12-04 16:14:40|||||||||1
1733328890000|2024-12-04 16:14:50|||||||||6
1733328900000|2024-12-04 16:15:00|||||||||4
1733328910000|2024-12-04 16:15:10|||||||||4
1733328930000|2024-12-04 16:15:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|4
1733328940000|2024-12-04 16:15:40|||||||||4
1733328950000|2024-12-04 16:15:50|||||||||5
1733328960000|2024-12-04 16:16:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|164
1733328970000|2024-12-04 16:16:10|||||||||188
1733328980000|2024-12-04 16:16:20|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|3
1733328990000|2024-12-04 16:16:30|16.65|16.57|16.69|16.61|16.69|16.61|16.64|16.56|163
1733329000000|2024-12-04 16:16:40|||||||||3
1733329020000|2024-12-04 16:17:00|||||||||2
1733329030000|2024-12-04 16:17:10|||||||||4
1733329040000|2024-12-04 16:17:20|||||||||4
1733329060000|2024-12-04 16:17:40|||||||||4
1733329070000|2024-12-04 16:17:50|||||||||2
1733329080000|2024-12-04 16:18:00|||||||||16
1733329090000|2024-12-04 16:18:10|||||||||7
1733329100000|2024-12-04 16:18:20|||||||||3
1733329110000|2024-12-04 16:18:30|||||||||4
1733329120000|2024-12-04 16:18:40|||||||||3
1733329130000|2024-12-04 16:18:50|||||||||7
1733329140000|2024-12-04 16:19:00|||||||||7
1733329150000|2024-12-04 16:19:10|||||||||4
1733329170000|2024-12-04 16:19:30|||||||||4
1733329180000|2024-12-04 16:19:40|||||||||2
1733329190000|2024-12-04 16:19:50|||||||||3
1733329200000|2024-12-04 16:20:00|||||||||5
1733329210000|2024-12-04 16:20:10|||||||||1
1733329220000|2024-12-04 16:20:20|||||||||11
1733329230000|2024-12-04 16:20:30|16.7|16.62|16.71|16.63|16.71|16.63|16.69|16.61|2
1733329250000|2024-12-04 16:20:50|||||||||4
1733329260000|2024-12-04 16:21:00|||||||||5
1733329270000|2024-12-04 16:21:10|||||||||5
1733329280000|2024-12-04 16:21:20|||||||||14
1733329290000|2024-12-04 16:21:30|||||||||5
1733329300000|2024-12-04 16:21:40|||||||||6
1733329320000|2024-12-04 16:22:00|||||||||54
1733329330000|2024-12-04 16:22:10|||||||||30
1733329340000|2024-12-04 16:22:20|||||||||116
1733329350000|2024-12-04 16:22:30|||||||||2
1733329360000|2024-12-04 16:22:40|16.74|16.66|16.69|16.61|16.74|16.66|16.69|16.61|113
1733329370000|2024-12-04 16:22:50|||||||||4
1733329380000|2024-12-04 16:23:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|118
1733329390000|2024-12-04 16:23:10|||||||||1
1733329400000|2024-12-04 16:23:20|||||||||50
1733329420000|2024-12-04 16:23:40|||||||||7
1733329430000|2024-12-04 16:23:50|||||||||4
1733329440000|2024-12-04 16:24:00|||||||||4
1733329450000|2024-12-04 16:24:10|||||||||1
1733329460000|2024-12-04 16:24:20|||||||||9
1733329470000|2024-12-04 16:24:30|||||||||1
1733329480000|2024-12-04 16:24:40|||||||||7
1733329490000|2024-12-04 16:24:50|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|84
1733329510000|2024-12-04 16:25:10|||||||||1
1733329520000|2024-12-04 16:25:20|||||||||17
1733329530000|2024-12-04 16:25:30|||||||||5
1733329540000|2024-12-04 16:25:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|48
1733329550000|2024-12-04 16:25:50|||||||||8
1733329570000|2024-12-04 16:26:10|||||||||9
1733329580000|2024-12-04 16:26:20|||||||||2
1733329590000|2024-12-04 16:26:30|||||||||4
1733329600000|2024-12-04 16:26:40|||||||||1
1733329610000|2024-12-04 16:26:50|||||||||28
1733329620000|2024-12-04 16:27:00|||||||||4
1733329630000|2024-12-04 16:27:10|||||||||4
1733329640000|2024-12-04 16:27:20|||||||||4
1733329650000|2024-12-04 16:27:30|||||||||4
1733329660000|2024-12-04 16:27:40|||||||||8
1733329680000|2024-12-04 16:28:00|||||||||9
1733329690000|2024-12-04 16:28:10|||||||||18
1733329700000|2024-12-04 16:28:20|||||||||13
1733329710000|2024-12-04 16:28:30|||||||||25
1733329720000|2024-12-04 16:28:40|||||||||13
1733329730000|2024-12-04 16:28:50|||||||||21
1733329740000|2024-12-04 16:29:00|||||||||11
1733329750000|2024-12-04 16:29:10|||||||||47
1733329760000|2024-12-04 16:29:20|||||||||15
1733329770000|2024-12-04 16:29:30|||||||||25
1733329780000|2024-12-04 16:29:40|||||||||11
1733329790000|2024-12-04 16:29:50|||||||||94
1733329800000|2024-12-04 16:30:00|||||||||1
1733329810000|2024-12-04 16:30:10|||||||||7
1733329820000|2024-12-04 16:30:20|||||||||1
1733329830000|2024-12-04 16:30:30|||||||||1
1733329840000|2024-12-04 16:30:40|||||||||4
1733329850000|2024-12-04 16:30:50|||||||||1
1733329860000|2024-12-04 16:31:00|||||||||55
1733329870000|2024-12-04 16:31:10|||||||||2
1733329890000|2024-12-04 16:31:30|||||||||4
1733329920000|2024-12-04 16:32:00|||||||||2
1733329950000|2024-12-04 16:32:30|||||||||2
1733329970000|2024-12-04 16:32:50|||||||||4
1733330030000|2024-12-04 16:33:50|||||||||4
1733330070000|2024-12-04 16:34:30|||||||||4
1733330100000|2024-12-04 16:35:00|||||||||4
1733330120000|2024-12-04 16:35:20|||||||||2
1733330140000|2024-12-04 16:35:40|||||||||3
1733330150000|2024-12-04 16:35:50|||||||||3
1733330190000|2024-12-04 16:36:30|||||||||5
1733330240000|2024-12-04 16:37:20|||||||||1
1733330270000|2024-12-04 16:37:50|||||||||4
1733330280000|2024-12-04 16:38:00|||||||||6
1733330330000|2024-12-04 16:38:50|||||||||2
1733330350000|2024-12-04 16:39:10|||||||||1
1733330360000|2024-12-04 16:39:20|||||||||2
1733330400000|2024-12-04 16:40:00|||||||||4
1733330410000|2024-12-04 16:40:10|||||||||1
1733330430000|2024-12-04 16:40:30|||||||||15
1733330450000|2024-12-04 16:40:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|7
1733330460000|2024-12-04 16:41:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|2
1733330480000|2024-12-04 16:41:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|1
1733330490000|2024-12-04 16:41:30|||||||||4
1733330510000|2024-12-04 16:41:50|||||||||2
1733330520000|2024-12-04 16:42:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|64
1733330590000|2024-12-04 16:43:10|||||||||2
1733330600000|2024-12-04 16:43:20|||||||||1
1733330660000|2024-12-04 16:44:20|||||||||3
1733330780000|2024-12-04 16:46:20|||||||||3
1733330860000|2024-12-04 16:47:40|||||||||2
1733330880000|2024-12-04 16:48:00|||||||||2
1733330890000|2024-12-04 16:48:10|||||||||1
1733330910000|2024-12-04 16:48:30|||||||||4
1733330920000|2024-12-04 16:48:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733330970000|2024-12-04 16:49:30|||||||||3
1733331010000|2024-12-04 16:50:10|||||||||3
1733331090000|2024-12-04 16:51:30|||||||||1
1733331100000|2024-12-04 16:51:40|||||||||2
1733331170000|2024-12-04 16:52:50|||||||||3
1733331190000|2024-12-04 16:53:10|||||||||1
1733331260000|2024-12-04 16:54:20|||||||||6
1733331310000|2024-12-04 16:55:10|||||||||4
1733331410000|2024-12-04 16:56:50|||||||||5
1733331500000|2024-12-04 16:58:20|||||||||2
1733331530000|2024-12-04 16:58:50|||||||||9
1733331570000|2024-12-04 16:59:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|105
1733331590000|2024-12-04 16:59:50|||||||||14
1733331650000|2024-12-04 17:00:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|13
1733331660000|2024-12-04 17:01:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|5
1733332010000|2024-12-04 17:06:50|||||||||1
1733332020000|2024-12-04 17:07:00|||||||||1
1733332040000|2024-12-04 17:07:20|||||||||1
1733332180000|2024-12-04 17:09:40|||||||||1
1733332240000|2024-12-04 17:10:40|||||||||1
1733332320000|2024-12-04 17:12:00|||||||||1
1733332530000|2024-12-04 17:15:30|||||||||12
1733332570000|2024-12-04 17:16:10|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|75
1733332590000|2024-12-04 17:16:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|20
1733332890000|2024-12-04 17:21:30|16.76|16.68|16.79|16.71|16.79|16.71|16.74|16.66|123
1733333020000|2024-12-04 17:23:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|3
1733333040000|2024-12-04 17:24:00|||||||||2
1733333050000|2024-12-04 17:24:10|||||||||1
1733333130000|2024-12-04 17:25:30|||||||||1
1733333250000|2024-12-04 17:27:30|||||||||1
1733333290000|2024-12-04 17:28:10|||||||||1
1733333400000|2024-12-04 17:30:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|44
1733333450000|2024-12-04 17:30:50|||||||||1
1733333660000|2024-12-04 17:34:20|||||||||1
1733333740000|2024-12-04 17:35:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|22
1733333810000|2024-12-04 17:36:50|||||||||1
1733333860000|2024-12-04 17:37:40|||||||||1
1733333990000|2024-12-04 17:39:50|||||||||1
1733334040000|2024-12-04 17:40:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|2
1733334290000|2024-12-04 17:44:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|27
1733334320000|2024-12-04 17:45:20|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|0
1733334470000|2024-12-04 17:47:50|||||||||1
1733334530000|2024-12-04 17:48:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733334540000|2024-12-04 17:49:00|||||||||1
1733334640000|2024-12-04 17:50:40|||||||||2
1733334650000|2024-12-04 17:50:50|||||||||1
1733334730000|2024-12-04 17:52:10|||||||||1
1733334890000|2024-12-04 17:54:50|||||||||1
1733334960000|2024-12-04 17:56:00|||||||||1
1733335020000|2024-12-04 17:57:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733335080000|2024-12-04 17:58:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|9
1733335500000|2024-12-04 18:05:00|||||||||20
1733335510000|2024-12-04 18:05:10|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|0
1733335520000|2024-12-04 18:05:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|6
1733335590000|2024-12-04 18:06:30|||||||||5
1733335770000|2024-12-04 18:09:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|32
1733335780000|2024-12-04 18:09:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733336000000|2024-12-04 18:13:20|||||||||1
1733336580000|2024-12-04 18:23:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|135
1733336720000|2024-12-04 18:25:20|||||||||1
1733336810000|2024-12-04 18:26:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|21
1733336820000|2024-12-04 18:27:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|2
1733337000000|2024-12-04 18:30:00|||||||||7
1733337020000|2024-12-04 18:30:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|27
1733337050000|2024-12-04 18:30:50|||||||||5
1733337060000|2024-12-04 18:31:00|||||||||5
1733337230000|2024-12-04 18:33:50|16.87|16.79|16.84|16.76|16.87|16.79|16.84|16.76|24
1733337250000|2024-12-04 18:34:10|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|12
1733337270000|2024-12-04 18:34:30|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|11
1733337280000|2024-12-04 18:34:40|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|0
1733337310000|2024-12-04 18:35:10|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|12
1733337340000|2024-12-04 18:35:40|16.86|16.78|16.86|16.78|16.87|16.79|16.84|16.76|0
1733337350000|2024-12-04 18:35:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|0
1733337360000|2024-12-04 18:36:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733337460000|2024-12-04 18:37:40|||||||||4
1733337470000|2024-12-04 18:37:50|16.84|16.76|16.88|16.8|16.88|16.8|16.84|16.76|13
1733337480000|2024-12-04 18:38:00|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|0
1733337500000|2024-12-04 18:38:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1733337870000|2024-12-04 18:44:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|107
1733337890000|2024-12-04 18:44:50|||||||||1
1733338030000|2024-12-04 18:47:10|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|49
1733338150000|2024-12-04 18:49:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733338170000|2024-12-04 18:49:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733338190000|2024-12-04 18:49:50|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|0
1733338200000|2024-12-04 18:50:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733338210000|2024-12-04 18:50:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733338240000|2024-12-04 18:50:40|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|0
1733338250000|2024-12-04 18:50:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733338270000|2024-12-04 18:51:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733338300000|2024-12-04 18:51:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733338310000|2024-12-04 18:51:50|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|0
1733338320000|2024-12-04 18:52:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733338340000|2024-12-04 18:52:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733338350000|2024-12-04 18:52:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1733338370000|2024-12-04 18:52:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733338640000|2024-12-04 18:57:20|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|0
1733338650000|2024-12-04 18:57:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733338680000|2024-12-04 18:58:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733338730000|2024-12-04 18:58:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733338740000|2024-12-04 18:59:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733338750000|2024-12-04 18:59:10|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1733338770000|2024-12-04 18:59:30|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|0
1733338780000|2024-12-04 18:59:40|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1733338790000|2024-12-04 18:59:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|11
1733338800000|2024-12-04 19:00:00|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|0
1733339110000|2024-12-04 19:05:10|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|119
1733339130000|2024-12-04 19:05:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|1
1733339140000|2024-12-04 19:05:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733339610000|2024-12-04 19:13:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|6
1733339730000|2024-12-04 19:15:30|16.76|16.68|16.76|16.68|16.76|16.68|16.74|16.66|14
1733339740000|2024-12-04 19:15:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1733339750000|2024-12-04 19:15:50|16.77|16.69|16.77|16.69|16.77|16.69|16.76|16.68|0
1733339770000|2024-12-04 19:16:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1733339780000|2024-12-04 19:16:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733339930000|2024-12-04 19:18:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733339940000|2024-12-04 19:19:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733339950000|2024-12-04 19:19:10|16.76|16.68|16.76|16.68|16.76|16.68|16.74|16.66|0
1733339960000|2024-12-04 19:19:20|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|0
1733340150000|2024-12-04 19:22:30|16.82|16.74|16.79|16.71|16.84|16.76|16.79|16.71|19
1733340340000|2024-12-04 19:25:40|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|0
1733340640000|2024-12-04 19:30:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733341750000|2024-12-04 19:49:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|484
1733341810000|2024-12-04 19:50:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|44
1733341820000|2024-12-04 19:50:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|6
1733341840000|2024-12-04 19:50:40|||||||||1
1733342730000|2024-12-04 20:05:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733342740000|2024-12-04 20:05:40|||||||||1
1733343040000|2024-12-04 20:10:40|||||||||13
1733343470000|2024-12-04 20:17:50|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|4
1733343600000|2024-12-04 20:20:00|||||||||1
1733343920000|2024-12-04 20:25:20|||||||||6
1733344010000|2024-12-04 20:26:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|15
1733344020000|2024-12-04 20:27:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|0
1733344060000|2024-12-04 20:27:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|10
1733344070000|2024-12-04 20:27:50|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|0
1733344100000|2024-12-04 20:28:20|||||||||152
1733344180000|2024-12-04 20:29:40|||||||||2
1733344790000|2024-12-04 20:39:50|||||||||1
1733345160000|2024-12-04 20:46:00|||||||||1
1733345250000|2024-12-04 20:47:30|||||||||52
1733345260000|2024-12-04 20:47:40|||||||||46
1733345290000|2024-12-04 20:48:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|38
1733345320000|2024-12-04 20:48:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|11
1733345500000|2024-12-04 20:51:40|||||||||7
1733345510000|2024-12-04 20:51:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|12
1733345590000|2024-12-04 20:53:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733345700000|2024-12-04 20:55:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|2
1733345710000|2024-12-04 20:55:10|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|9
1733345730000|2024-12-04 20:55:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1733345750000|2024-12-04 20:55:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|7
1733345770000|2024-12-04 20:56:10|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1733345780000|2024-12-04 20:56:20|||||||||1
1733345800000|2024-12-04 20:56:40|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|0
1733345810000|2024-12-04 20:56:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1733345940000|2024-12-04 20:59:00|||||||||4
1733345980000|2024-12-04 20:59:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|3
1733345990000|2024-12-04 20:59:50|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1733346000000|2024-12-04 21:00:00|16.96|16.66|16.96|16.66|16.96|16.66|16.96|16.66|0
1733357700000|2024-12-05 00:15:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1733357760000|2024-12-05 00:16:00|16.85|16.55|16.85|16.55|16.85|16.55|16.85|16.55|0
1733358000000|2024-12-05 00:20:00|16.83|16.53|16.83|16.53|16.83|16.53|16.83|16.53|0
1733358110000|2024-12-05 00:21:50|16.81|16.51|16.75|16.45|16.81|16.51|16.75|16.45|0
1733361990000|2024-12-05 01:26:30|16.76|16.46|16.76|16.46|16.76|16.46|16.76|16.46|0
1733362210000|2024-12-05 01:30:10|16.71|16.45|16.7|16.45|16.71|16.45|16.7|16.45|0
1733362230000|2024-12-05 01:30:30|16.66|16.41|16.66|16.41|16.66|16.48|16.56|16.41|0
1733362260000|2024-12-05 01:31:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733362460000|2024-12-05 01:34:20|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|0
1733362490000|2024-12-05 01:34:50|16.59|16.51|16.57|16.49|16.59|16.51|16.56|16.48|2
1733364130000|2024-12-05 02:02:10|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|0
1733364140000|2024-12-05 02:02:20|16.58|16.5|16.58|16.5|16.58|16.5|16.57|16.49|0
1733364150000|2024-12-05 02:02:30|16.57|16.49|16.57|16.49|16.58|16.5|16.57|16.49|0
1733364180000|2024-12-05 02:03:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733364190000|2024-12-05 02:03:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1733366190000|2024-12-05 02:36:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733366280000|2024-12-05 02:38:00|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|0
1733366290000|2024-12-05 02:38:10|16.57|16.49|16.57|16.49|16.57|16.49|16.56|16.48|0
1733366310000|2024-12-05 02:38:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733366470000|2024-12-05 02:41:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733367040000|2024-12-05 02:50:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733367790000|2024-12-05 03:03:10|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1733369900000|2024-12-05 03:38:20|16.63|16.55|16.64|16.56|16.68|16.6|16.63|16.55|0
1733369910000|2024-12-05 03:38:30|16.67|16.59|16.64|16.56|16.79|16.66|16.64|16.51|4
1733369920000|2024-12-05 03:38:40|16.68|16.6|16.64|16.56|16.68|16.6|16.64|16.56|0
1733369930000|2024-12-05 03:38:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|3
1733369970000|2024-12-05 03:39:30|16.68|16.6|16.71|16.63|16.71|16.63|16.65|16.57|0
1733369980000|2024-12-05 03:39:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733370010000|2024-12-05 03:40:10|16.72|16.64|16.65|16.57|16.72|16.64|16.65|16.57|3
1733370020000|2024-12-05 03:40:20|16.76|16.51|16.65|16.57|16.76|16.64|16.65|16.5|5
1733370030000|2024-12-05 03:40:30|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|0
1733370040000|2024-12-05 03:40:40|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|0
1733370050000|2024-12-05 03:40:50|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|0
1733370080000|2024-12-05 03:41:20|16.83|16.58|16.72|16.64|16.83|16.64|16.72|16.58|2
1733370090000|2024-12-05 03:41:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733370130000|2024-12-05 03:42:10|16.71|16.63|16.7|16.62|16.79|16.63|16.7|16.54|2
1733370140000|2024-12-05 03:42:20|16.71|16.63|16.7|16.62|16.79|16.63|16.7|16.54|2
1733370150000|2024-12-05 03:42:30|16.75|16.67|16.7|16.62|16.79|16.67|16.7|16.54|2
1733370160000|2024-12-05 03:42:40|16.79|16.54|16.7|16.62|16.79|16.62|16.7|16.54|4
1733370170000|2024-12-05 03:42:50|16.81|16.56|16.7|16.62|16.81|16.63|16.7|16.54|4
1733370190000|2024-12-05 03:43:10|16.71|16.63|16.7|16.62|16.79|16.63|16.7|16.54|2
1733370200000|2024-12-05 03:43:20|16.81|16.56|16.7|16.62|16.81|16.63|16.7|16.56|2
1733370260000|2024-12-05 03:44:20|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1733370300000|2024-12-05 03:45:00|16.77|16.69|16.79|16.71|16.79|16.71|16.73|16.65|0
1733370310000|2024-12-05 03:45:10|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|0
1733370390000|2024-12-05 03:46:30|16.79|16.71|16.79|16.71|16.8|16.72|16.79|16.71|0
1733370400000|2024-12-05 03:46:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733370710000|2024-12-05 03:51:50|16.75|16.67|16.75|16.67|16.76|16.68|16.75|16.67|1
1733370720000|2024-12-05 03:52:00|16.76|16.68|16.75|16.67|16.79|16.71|16.75|16.67|2
1733370730000|2024-12-05 03:52:10|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|7
1733370740000|2024-12-05 03:52:20|16.82|16.74|16.87|16.79|16.87|16.79|16.82|16.74|4
1733371290000|2024-12-05 04:01:30|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|3
1733371920000|2024-12-05 04:12:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733371930000|2024-12-05 04:12:10|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733371950000|2024-12-05 04:12:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733372010000|2024-12-05 04:13:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733372020000|2024-12-05 04:13:40|16.82|16.74|16.82|16.74|16.83|16.75|16.82|16.74|0
1733372030000|2024-12-05 04:13:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733372120000|2024-12-05 04:15:20|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372130000|2024-12-05 04:15:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733372320000|2024-12-05 04:18:40|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372330000|2024-12-05 04:18:50|16.82|16.74|16.82|16.74|16.83|16.75|16.82|16.74|0
1733372340000|2024-12-05 04:19:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733372350000|2024-12-05 04:19:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733372360000|2024-12-05 04:19:20|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733372380000|2024-12-05 04:19:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733372630000|2024-12-05 04:23:50|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372640000|2024-12-05 04:24:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372710000|2024-12-05 04:25:10|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372790000|2024-12-05 04:26:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733372800000|2024-12-05 04:26:40|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733372810000|2024-12-05 04:26:50|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372910000|2024-12-05 04:28:30|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372930000|2024-12-05 04:28:50|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372940000|2024-12-05 04:29:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733372960000|2024-12-05 04:29:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733372970000|2024-12-05 04:29:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733372980000|2024-12-05 04:29:40|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733373060000|2024-12-05 04:31:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733373090000|2024-12-05 04:31:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733373100000|2024-12-05 04:31:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733373180000|2024-12-05 04:33:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733373350000|2024-12-05 04:35:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733373600000|2024-12-05 04:40:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733373620000|2024-12-05 04:40:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733373710000|2024-12-05 04:41:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733373720000|2024-12-05 04:42:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733373920000|2024-12-05 04:45:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733373930000|2024-12-05 04:45:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733374720000|2024-12-05 04:58:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1733376280000|2024-12-05 05:24:40|||||||||5
1733376360000|2024-12-05 05:26:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733376370000|2024-12-05 05:26:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|4
1733376410000|2024-12-05 05:26:50|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|4
1733376420000|2024-12-05 05:27:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|0
1733376470000|2024-12-05 05:27:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|10
1733377130000|2024-12-05 05:38:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|6
1733377170000|2024-12-05 05:39:30|16.78|16.7|16.78|16.7|16.8|16.72|16.78|16.7|0
1733377180000|2024-12-05 05:39:40|16.8|16.72|16.8|16.72|16.8|16.72|16.78|16.7|10
1733377210000|2024-12-05 05:40:10|||||||||37
1733377450000|2024-12-05 05:44:10|16.81|16.73|16.85|16.77|16.85|16.77|16.8|16.72|9
1733377490000|2024-12-05 05:44:50|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1733377650000|2024-12-05 05:47:30|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|0
1733377680000|2024-12-05 05:48:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1733377690000|2024-12-05 05:48:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733377870000|2024-12-05 05:51:10|16.81|16.73|16.8|16.72|16.81|16.73|16.8|16.72|0
1733377930000|2024-12-05 05:52:10|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|0
1733378030000|2024-12-05 05:53:50|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1733378050000|2024-12-05 05:54:10|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|1
1733378070000|2024-12-05 05:54:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733378140000|2024-12-05 05:55:40|||||||||1
1733378150000|2024-12-05 05:55:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733378170000|2024-12-05 05:56:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|2
1733378200000|2024-12-05 05:56:40|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|34
1733378220000|2024-12-05 05:57:00|16.88|16.8|16.92|16.84|16.92|16.84|16.88|16.8|19
1733378250000|2024-12-05 05:57:30|16.88|16.8|16.85|16.77|16.88|16.8|16.85|16.77|2
1733378420000|2024-12-05 06:00:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733378500000|2024-12-05 06:01:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733378570000|2024-12-05 06:02:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733378960000|2024-12-05 06:09:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|12
1733379290000|2024-12-05 06:14:50|||||||||1
1733379860000|2024-12-05 06:24:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733380270000|2024-12-05 06:31:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733380290000|2024-12-05 06:31:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733380330000|2024-12-05 06:32:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733380350000|2024-12-05 06:32:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733380360000|2024-12-05 06:32:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733380380000|2024-12-05 06:33:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733380410000|2024-12-05 06:33:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733380660000|2024-12-05 06:37:40|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|2
1733380690000|2024-12-05 06:38:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733380750000|2024-12-05 06:39:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733380780000|2024-12-05 06:39:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733380800000|2024-12-05 06:40:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|3
1733380940000|2024-12-05 06:42:20|||||||||2
1733381330000|2024-12-05 06:48:50|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|1
1733381390000|2024-12-05 06:49:50|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|0
1733381400000|2024-12-05 06:50:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733381430000|2024-12-05 06:50:30|||||||||4
1733381650000|2024-12-05 06:54:10|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|4
1733381660000|2024-12-05 06:54:20|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1733381670000|2024-12-05 06:54:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733381830000|2024-12-05 06:57:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733382000000|2024-12-05 07:00:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733382010000|2024-12-05 07:00:10|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|0
1733382030000|2024-12-05 07:00:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733382050000|2024-12-05 07:00:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733382060000|2024-12-05 07:01:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|1
1733382080000|2024-12-05 07:01:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|17
1733382220000|2024-12-05 07:03:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|1
1733382260000|2024-12-05 07:04:20|||||||||2
1733382270000|2024-12-05 07:04:30|||||||||10
1733384160000|2024-12-05 07:36:00|||||||||4
1733384310000|2024-12-05 07:38:30|||||||||16
1733385370000|2024-12-05 07:56:10|16.82|16.74|16.84|16.76|16.87|16.79|16.82|16.74|34
1733385390000|2024-12-05 07:56:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733385400000|2024-12-05 07:56:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1733385590000|2024-12-05 07:59:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|14
1733385600000|2024-12-05 08:00:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|51
1733385610000|2024-12-05 08:00:10|||||||||2
1733385730000|2024-12-05 08:02:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|19
1733385750000|2024-12-05 08:02:30|16.87|16.79|16.84|16.76|16.87|16.79|16.84|16.76|79
1733385760000|2024-12-05 08:02:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733385770000|2024-12-05 08:02:50|16.86|16.78|16.84|16.76|16.87|16.79|16.84|16.76|0
1733385780000|2024-12-05 08:03:00|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|0
1733385800000|2024-12-05 08:03:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|8
1733385810000|2024-12-05 08:03:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|100
1733385870000|2024-12-05 08:04:30|||||||||6
1733385900000|2024-12-05 08:05:00|||||||||2
1733385910000|2024-12-05 08:05:10|||||||||60
1733385970000|2024-12-05 08:06:10|||||||||1
1733386100000|2024-12-05 08:08:20|||||||||2
1733386170000|2024-12-05 08:09:30|||||||||6
1733386220000|2024-12-05 08:10:20|16.82|16.74|16.84|16.76|16.84|16.76|16.82|16.74|62
1733386230000|2024-12-05 08:10:30|||||||||3
1733386320000|2024-12-05 08:12:00|||||||||3
1733386430000|2024-12-05 08:13:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|39
1733386480000|2024-12-05 08:14:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|18
1733386510000|2024-12-05 08:15:10|||||||||6
1733386560000|2024-12-05 08:16:00|||||||||1
1733386570000|2024-12-05 08:16:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|23
1733386610000|2024-12-05 08:16:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|2
1733386720000|2024-12-05 08:18:40|||||||||1
1733386730000|2024-12-05 08:18:50|||||||||4
1733386750000|2024-12-05 08:19:10|||||||||2
1733386770000|2024-12-05 08:19:30|||||||||4
1733386860000|2024-12-05 08:21:00|||||||||1
1733386880000|2024-12-05 08:21:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|26
1733386900000|2024-12-05 08:21:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|50
1733386910000|2024-12-05 08:21:50|||||||||50
1733386940000|2024-12-05 08:22:20|||||||||20
1733387000000|2024-12-05 08:23:20|||||||||2
1733387010000|2024-12-05 08:23:30|||||||||1
1733387030000|2024-12-05 08:23:50|||||||||2
1733387090000|2024-12-05 08:24:50|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|0
1733387180000|2024-12-05 08:26:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|39
1733387190000|2024-12-05 08:26:30|16.83|16.75|16.84|16.76|16.84|16.76|16.81|16.73|0
1733387240000|2024-12-05 08:27:20|||||||||28
1733387260000|2024-12-05 08:27:40|||||||||2
1733387270000|2024-12-05 08:27:50|||||||||45
1733387300000|2024-12-05 08:28:20|||||||||2
1733387350000|2024-12-05 08:29:10|||||||||1
1733387360000|2024-12-05 08:29:20|||||||||75
1733387410000|2024-12-05 08:30:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1733387420000|2024-12-05 08:30:20|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|0
1733387430000|2024-12-05 08:30:30|||||||||125
1733387450000|2024-12-05 08:30:50|||||||||1
1733387460000|2024-12-05 08:31:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1733387490000|2024-12-05 08:31:30|16.83|16.75|16.84|16.76|16.84|16.76|16.83|16.75|0
1733387520000|2024-12-05 08:32:00|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1733387530000|2024-12-05 08:32:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733387540000|2024-12-05 08:32:20|16.81|16.73|16.83|16.75|16.84|16.76|16.81|16.73|0
1733387550000|2024-12-05 08:32:30|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|0
1733387560000|2024-12-05 08:32:40|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|5
1733387620000|2024-12-05 08:33:40|||||||||28
1733387640000|2024-12-05 08:34:00|||||||||69
1733387670000|2024-12-05 08:34:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|93
1733387700000|2024-12-05 08:35:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|58
1733387710000|2024-12-05 08:35:10|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|17
1733387720000|2024-12-05 08:35:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|1
1733387740000|2024-12-05 08:35:40|||||||||1
1733387770000|2024-12-05 08:36:10|||||||||2
1733387930000|2024-12-05 08:38:50|||||||||2
1733388000000|2024-12-05 08:40:00|||||||||6
1733388030000|2024-12-05 08:40:30|||||||||5
1733388080000|2024-12-05 08:41:20|||||||||6
1733388090000|2024-12-05 08:41:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|62
1733388180000|2024-12-05 08:43:00|||||||||17
1733388230000|2024-12-05 08:43:50|||||||||5
1733388250000|2024-12-05 08:44:10|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|2
1733388280000|2024-12-05 08:44:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|20
1733388290000|2024-12-05 08:44:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733388300000|2024-12-05 08:45:00|||||||||7
1733388380000|2024-12-05 08:46:20|||||||||20
1733388470000|2024-12-05 08:47:50|||||||||2
1733388530000|2024-12-05 08:48:50|||||||||21
1733388550000|2024-12-05 08:49:10|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|0
1733388660000|2024-12-05 08:51:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|73
1733388710000|2024-12-05 08:51:50|||||||||3
1733389070000|2024-12-05 08:57:50|||||||||3
1733389210000|2024-12-05 09:00:10|||||||||1
1733389230000|2024-12-05 09:00:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|274
1733389310000|2024-12-05 09:01:50|||||||||3
1733389320000|2024-12-05 09:02:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|7
1733389350000|2024-12-05 09:02:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733389360000|2024-12-05 09:02:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733389440000|2024-12-05 09:04:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733389480000|2024-12-05 09:04:40|16.84|16.76|16.81|16.73|16.84|16.76|16.81|16.73|73
1733389490000|2024-12-05 09:04:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|300
1733389500000|2024-12-05 09:05:00|||||||||20
1733389560000|2024-12-05 09:06:00|||||||||5
1733389600000|2024-12-05 09:06:40|||||||||4
1733389680000|2024-12-05 09:08:00|||||||||1
1733389700000|2024-12-05 09:08:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|110
1733389710000|2024-12-05 09:08:30|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|1
1733389730000|2024-12-05 09:08:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733389740000|2024-12-05 09:09:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|20
1733389750000|2024-12-05 09:09:10|16.91|16.83|16.91|16.83|16.93|16.85|16.91|16.83|2
1733389810000|2024-12-05 09:10:10|||||||||1
1733389840000|2024-12-05 09:10:40|||||||||1
1733389860000|2024-12-05 09:11:00|||||||||1
1733389890000|2024-12-05 09:11:30|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|121
1733389930000|2024-12-05 09:12:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733389950000|2024-12-05 09:12:30|||||||||9
1733389980000|2024-12-05 09:13:00|||||||||3
1733390020000|2024-12-05 09:13:40|||||||||1
1733390090000|2024-12-05 09:14:50|||||||||1
1733390160000|2024-12-05 09:16:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1733390180000|2024-12-05 09:16:20|||||||||100
1733390320000|2024-12-05 09:18:40|||||||||2
1733390330000|2024-12-05 09:18:50|||||||||3
1733390480000|2024-12-05 09:21:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|404
1733390490000|2024-12-05 09:21:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|149
1733390600000|2024-12-05 09:23:20|||||||||20
1733390630000|2024-12-05 09:23:50|||||||||1
1733390650000|2024-12-05 09:24:10|||||||||1
1733390690000|2024-12-05 09:24:50|||||||||8
1733390780000|2024-12-05 09:26:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1733390790000|2024-12-05 09:26:30|||||||||1
1733390920000|2024-12-05 09:28:40|||||||||225
1733390930000|2024-12-05 09:28:50|||||||||3
1733390970000|2024-12-05 09:29:30|||||||||7
1733391000000|2024-12-05 09:30:00|||||||||1
1733391020000|2024-12-05 09:30:20|||||||||1
1733391110000|2024-12-05 09:31:50|||||||||1
1733391140000|2024-12-05 09:32:20|||||||||1
1733391160000|2024-12-05 09:32:40|||||||||1
1733391200000|2024-12-05 09:33:20|||||||||1
1733391230000|2024-12-05 09:33:50|||||||||1
1733391270000|2024-12-05 09:34:30|||||||||1
1733391280000|2024-12-05 09:34:40|||||||||1
1733391290000|2024-12-05 09:34:50|||||||||4
1733391310000|2024-12-05 09:35:10|||||||||20
1733391320000|2024-12-05 09:35:20|||||||||1
1733391340000|2024-12-05 09:35:40|||||||||1
1733391380000|2024-12-05 09:36:20|||||||||1
1733391400000|2024-12-05 09:36:40|||||||||5
1733391410000|2024-12-05 09:36:50|||||||||6
1733391450000|2024-12-05 09:37:30|||||||||1
1733391480000|2024-12-05 09:38:00|||||||||1
1733391490000|2024-12-05 09:38:10|||||||||1
1733391510000|2024-12-05 09:38:30|||||||||1
1733391540000|2024-12-05 09:39:00|||||||||1
1733391550000|2024-12-05 09:39:10|||||||||1
1733391590000|2024-12-05 09:39:50|||||||||1
1733391620000|2024-12-05 09:40:20|||||||||1
1733391650000|2024-12-05 09:40:50|||||||||1
1733391680000|2024-12-05 09:41:20|||||||||1
1733391690000|2024-12-05 09:41:30|||||||||118
1733391700000|2024-12-05 09:41:40|16.91|16.83|16.92|16.84|16.92|16.84|16.9|16.82|78
1733391710000|2024-12-05 09:41:50|||||||||20
1733391750000|2024-12-05 09:42:30|||||||||1
1733391760000|2024-12-05 09:42:40|||||||||1
1733391790000|2024-12-05 09:43:10|||||||||1
1733391820000|2024-12-05 09:43:40|||||||||1
1733391850000|2024-12-05 09:44:10|||||||||1
1733391860000|2024-12-05 09:44:20|||||||||5
1733391900000|2024-12-05 09:45:00|||||||||1
1733391930000|2024-12-05 09:45:30|||||||||2
1733391960000|2024-12-05 09:46:00|||||||||1
1733391970000|2024-12-05 09:46:10|||||||||5
1733391990000|2024-12-05 09:46:30|||||||||1
1733392020000|2024-12-05 09:47:00|||||||||1
1733392060000|2024-12-05 09:47:40|||||||||6
1733392100000|2024-12-05 09:48:20|||||||||1
1733392130000|2024-12-05 09:48:50|||||||||1
1733392160000|2024-12-05 09:49:20|16.93|16.85|16.92|16.84|16.93|16.85|16.92|16.84|1
1733392200000|2024-12-05 09:50:00|||||||||1
1733392220000|2024-12-05 09:50:20|||||||||1
1733392250000|2024-12-05 09:50:50|||||||||5
1733392260000|2024-12-05 09:51:00|||||||||5
1733392270000|2024-12-05 09:51:10|||||||||1
1733392300000|2024-12-05 09:51:40|||||||||1
1733392330000|2024-12-05 09:52:10|||||||||1
1733392350000|2024-12-05 09:52:30|||||||||5
1733392370000|2024-12-05 09:52:50|||||||||1
1733392400000|2024-12-05 09:53:20|||||||||1
1733392410000|2024-12-05 09:53:30|||||||||20
1733392450000|2024-12-05 09:54:10|||||||||1
1733392460000|2024-12-05 09:54:20|||||||||6
1733392470000|2024-12-05 09:54:30|||||||||1
1733392500000|2024-12-05 09:55:00|||||||||2
1733392510000|2024-12-05 09:55:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|99
1733392610000|2024-12-05 09:56:50|||||||||1
1733392670000|2024-12-05 09:57:50|||||||||4
1733392770000|2024-12-05 09:59:30|||||||||1
1733392830000|2024-12-05 10:00:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733392850000|2024-12-05 10:00:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733392910000|2024-12-05 10:01:50|||||||||5
1733393140000|2024-12-05 10:05:40|||||||||1
1733393150000|2024-12-05 10:05:50|||||||||1
1733393170000|2024-12-05 10:06:10|||||||||1
1733393190000|2024-12-05 10:06:30|||||||||7
1733393200000|2024-12-05 10:06:40|||||||||1
1733393210000|2024-12-05 10:06:50|||||||||1
1733393220000|2024-12-05 10:07:00|||||||||5
1733393310000|2024-12-05 10:08:30|||||||||1
1733393330000|2024-12-05 10:08:50|||||||||2
1733393370000|2024-12-05 10:09:30|||||||||2
1733393400000|2024-12-05 10:10:00|||||||||1
1733393520000|2024-12-05 10:12:00|||||||||1
1733393560000|2024-12-05 10:12:40|||||||||20
1733393600000|2024-12-05 10:13:20|||||||||1
1733393670000|2024-12-05 10:14:30|||||||||9
1733393690000|2024-12-05 10:14:50|||||||||4
1733393700000|2024-12-05 10:15:00|||||||||50
1733393710000|2024-12-05 10:15:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|117
1733393790000|2024-12-05 10:16:30|||||||||1
1733393930000|2024-12-05 10:18:50|||||||||3
1733393990000|2024-12-05 10:19:50|||||||||3
1733394110000|2024-12-05 10:21:50|||||||||3
1733394280000|2024-12-05 10:24:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|92
1733394360000|2024-12-05 10:26:00|||||||||1
1733394400000|2024-12-05 10:26:40|||||||||1
1733394410000|2024-12-05 10:26:50|||||||||3
1733394460000|2024-12-05 10:27:40|||||||||1
1733394490000|2024-12-05 10:28:10|||||||||1
1733394510000|2024-12-05 10:28:30|||||||||1
1733394530000|2024-12-05 10:28:50|||||||||5
1733394560000|2024-12-05 10:29:20|||||||||1
1733394570000|2024-12-05 10:29:30|||||||||20
1733394600000|2024-12-05 10:30:00|||||||||2
1733394620000|2024-12-05 10:30:20|||||||||20
1733394650000|2024-12-05 10:30:50|||||||||1
1733394700000|2024-12-05 10:31:40|||||||||1
1733394710000|2024-12-05 10:31:50|||||||||3
1733394750000|2024-12-05 10:32:30|||||||||1
1733394810000|2024-12-05 10:33:30|||||||||2
1733394840000|2024-12-05 10:34:00|||||||||2
1733394890000|2024-12-05 10:34:50|||||||||1
1733394940000|2024-12-05 10:35:40|||||||||1
1733394990000|2024-12-05 10:36:30|||||||||1
1733395000000|2024-12-05 10:36:40|||||||||2
1733395030000|2024-12-05 10:37:10|||||||||1
1733395080000|2024-12-05 10:38:00|||||||||1
1733395120000|2024-12-05 10:38:40|||||||||1
1733395130000|2024-12-05 10:38:50|||||||||3
1733395170000|2024-12-05 10:39:30|||||||||1
1733395200000|2024-12-05 10:40:00|||||||||3
1733395220000|2024-12-05 10:40:20|||||||||1
1733395260000|2024-12-05 10:41:00|||||||||1
1733395320000|2024-12-05 10:42:00|||||||||1
1733395350000|2024-12-05 10:42:30|||||||||1
1733395360000|2024-12-05 10:42:40|||||||||1
1733395370000|2024-12-05 10:42:50|||||||||20
1733395400000|2024-12-05 10:43:20|||||||||1
1733395410000|2024-12-05 10:43:30|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|0
1733395430000|2024-12-05 10:43:50|||||||||3
1733395450000|2024-12-05 10:44:10|||||||||1
1733395500000|2024-12-05 10:45:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|2
1733395530000|2024-12-05 10:45:30|||||||||1
1733395540000|2024-12-05 10:45:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733395580000|2024-12-05 10:46:20|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|116
1733395590000|2024-12-05 10:46:30|||||||||1
1733395630000|2024-12-05 10:47:10|||||||||1
1733395660000|2024-12-05 10:47:40|||||||||1
1733395720000|2024-12-05 10:48:40|||||||||1
1733395750000|2024-12-05 10:49:10|||||||||1
1733395800000|2024-12-05 10:50:00|||||||||1
1733395840000|2024-12-05 10:50:40|||||||||1
1733395850000|2024-12-05 10:50:50|||||||||1
1733395890000|2024-12-05 10:51:30|||||||||1
1733395930000|2024-12-05 10:52:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|28
1733395950000|2024-12-05 10:52:30|||||||||1
1733395980000|2024-12-05 10:53:00|||||||||1
1733396020000|2024-12-05 10:53:40|||||||||1
1733396030000|2024-12-05 10:53:50|||||||||5
1733396060000|2024-12-05 10:54:20|||||||||21
1733396100000|2024-12-05 10:55:00|||||||||1
1733396150000|2024-12-05 10:55:50|||||||||1
1733396190000|2024-12-05 10:56:30|||||||||1
1733396210000|2024-12-05 10:56:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|93
1733396390000|2024-12-05 10:59:50|||||||||11
1733396430000|2024-12-05 11:00:30|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|9
1733396450000|2024-12-05 11:00:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|15
1733396490000|2024-12-05 11:01:30|||||||||1
1733396680000|2024-12-05 11:04:40|||||||||1
1733396700000|2024-12-05 11:05:00|||||||||20
1733396820000|2024-12-05 11:07:00|||||||||5
1733396860000|2024-12-05 11:07:40|||||||||1
1733396990000|2024-12-05 11:09:50|||||||||60
1733397030000|2024-12-05 11:10:30|||||||||1
1733397080000|2024-12-05 11:11:20|||||||||1
1733397100000|2024-12-05 11:11:40|||||||||1
1733397110000|2024-12-05 11:11:50|||||||||1
1733397120000|2024-12-05 11:12:00|||||||||1
1733397160000|2024-12-05 11:12:40|||||||||1
1733397210000|2024-12-05 11:13:30|||||||||1
1733397250000|2024-12-05 11:14:10|||||||||1
1733397270000|2024-12-05 11:14:30|||||||||9
1733397290000|2024-12-05 11:14:50|||||||||1
1733397340000|2024-12-05 11:15:40|||||||||1
1733397380000|2024-12-05 11:16:20|||||||||2
1733397440000|2024-12-05 11:17:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|308
1733397450000|2024-12-05 11:17:30|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|23
1733397460000|2024-12-05 11:17:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|81
1733397470000|2024-12-05 11:17:50|||||||||50
1733397770000|2024-12-05 11:22:50|||||||||1
1733397830000|2024-12-05 11:23:50|||||||||1
1733397910000|2024-12-05 11:25:10|||||||||20
1733397930000|2024-12-05 11:25:30|||||||||1
1733398050000|2024-12-05 11:27:30|||||||||1
1733398100000|2024-12-05 11:28:20|||||||||1
1733398130000|2024-12-05 11:28:50|||||||||5
1733398150000|2024-12-05 11:29:10|||||||||1
1733398190000|2024-12-05 11:29:50|||||||||1
1733398210000|2024-12-05 11:30:10|||||||||1
1733398270000|2024-12-05 11:31:10|||||||||1
1733398290000|2024-12-05 11:31:30|||||||||50
1733398310000|2024-12-05 11:31:50|||||||||2
1733398320000|2024-12-05 11:32:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|52
1733398330000|2024-12-05 11:32:10|||||||||2
1733398370000|2024-12-05 11:32:50|||||||||1
1733398400000|2024-12-05 11:33:20|||||||||2
1733398430000|2024-12-05 11:33:50|||||||||1
1733398480000|2024-12-05 11:34:40|||||||||1
1733398530000|2024-12-05 11:35:30|||||||||1
1733398590000|2024-12-05 11:36:30|||||||||1
1733398610000|2024-12-05 11:36:50|||||||||1
1733398640000|2024-12-05 11:37:20|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|123
1733398800000|2024-12-05 11:40:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1733398970000|2024-12-05 11:42:50|||||||||1
1733399000000|2024-12-05 11:43:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733399120000|2024-12-05 11:45:20|||||||||20
1733399200000|2024-12-05 11:46:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1733399270000|2024-12-05 11:47:50|||||||||1
1733399280000|2024-12-05 11:48:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|68
1733399310000|2024-12-05 11:48:30|||||||||21
1733399360000|2024-12-05 11:49:20|||||||||40
1733399380000|2024-12-05 11:49:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|29
1733399580000|2024-12-05 11:53:00|||||||||25
1733399990000|2024-12-05 11:59:50|||||||||3
1733400040000|2024-12-05 12:00:40|||||||||1
1733400060000|2024-12-05 12:01:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|3
1733400090000|2024-12-05 12:01:30|16.89|16.81|16.87|16.79|16.9|16.82|16.87|16.79|1
1733400100000|2024-12-05 12:01:40|16.89|16.81|16.89|16.81|16.89|16.81|16.87|16.79|0
1733400120000|2024-12-05 12:02:00|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|0
1733400130000|2024-12-05 12:02:10|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1733400140000|2024-12-05 12:02:20|||||||||1
1733400150000|2024-12-05 12:02:30|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1733400170000|2024-12-05 12:02:50|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1733400180000|2024-12-05 12:03:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|0
1733400200000|2024-12-05 12:03:20|||||||||1
1733400210000|2024-12-05 12:03:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1733400220000|2024-12-05 12:03:40|16.89|16.81|16.9|16.82|16.9|16.82|16.87|16.79|0
1733400260000|2024-12-05 12:04:20|||||||||1
1733400290000|2024-12-05 12:04:50|||||||||2
1733400420000|2024-12-05 12:07:00|||||||||1
1733400490000|2024-12-05 12:08:10|||||||||1
1733400530000|2024-12-05 12:08:50|||||||||3
1733400570000|2024-12-05 12:09:30|||||||||172
1733400680000|2024-12-05 12:11:20|||||||||1
1733400730000|2024-12-05 12:12:10|||||||||1
1733400750000|2024-12-05 12:12:30|||||||||1
1733400770000|2024-12-05 12:12:50|||||||||20
1733400830000|2024-12-05 12:13:50|||||||||5
1733400890000|2024-12-05 12:14:50|||||||||3
1733401010000|2024-12-05 12:16:50|||||||||3
1733401100000|2024-12-05 12:18:20|||||||||20
1733401150000|2024-12-05 12:19:10|||||||||1
1733401180000|2024-12-05 12:19:40|||||||||1
1733401260000|2024-12-05 12:21:00|||||||||1
1733401280000|2024-12-05 12:21:20|||||||||1
1733401310000|2024-12-05 12:21:50|||||||||1
1733401320000|2024-12-05 12:22:00|||||||||1
1733401380000|2024-12-05 12:23:00|||||||||1
1733401410000|2024-12-05 12:23:30|||||||||1
1733401430000|2024-12-05 12:23:50|||||||||14
1733401490000|2024-12-05 12:24:50|||||||||2
1733401500000|2024-12-05 12:25:00|||||||||1
1733401530000|2024-12-05 12:25:30|||||||||1
1733401540000|2024-12-05 12:25:40|||||||||1
1733401550000|2024-12-05 12:25:50|||||||||1
1733401590000|2024-12-05 12:26:30|||||||||1
1733401610000|2024-12-05 12:26:50|||||||||5
1733401620000|2024-12-05 12:27:00|||||||||1
1733401630000|2024-12-05 12:27:10|||||||||1
1733401650000|2024-12-05 12:27:30|||||||||1
1733401680000|2024-12-05 12:28:00|||||||||1
1733401730000|2024-12-05 12:28:50|||||||||1
1733401750000|2024-12-05 12:29:10|||||||||3
1733401760000|2024-12-05 12:29:20|||||||||1
1733401790000|2024-12-05 12:29:50|||||||||2
1733401810000|2024-12-05 12:30:10|||||||||1
1733401820000|2024-12-05 12:30:20|||||||||1
1733401840000|2024-12-05 12:30:40|||||||||1
1733401870000|2024-12-05 12:31:10|||||||||1
1733401910000|2024-12-05 12:31:50|||||||||3
1733401920000|2024-12-05 12:32:00|||||||||20
1733401930000|2024-12-05 12:32:10|||||||||2
1733401940000|2024-12-05 12:32:20|||||||||1
1733401950000|2024-12-05 12:32:30|||||||||3
1733401990000|2024-12-05 12:33:10|||||||||1
1733402000000|2024-12-05 12:33:20|||||||||2
1733402020000|2024-12-05 12:33:40|||||||||3
1733402030000|2024-12-05 12:33:50|||||||||2
1733402040000|2024-12-05 12:34:00|||||||||1
1733402050000|2024-12-05 12:34:10|||||||||2
1733402060000|2024-12-05 12:34:20|||||||||2
1733402080000|2024-12-05 12:34:40|||||||||23
1733402090000|2024-12-05 12:34:50|||||||||2
1733402100000|2024-12-05 12:35:00|||||||||2
1733402120000|2024-12-05 12:35:20|||||||||1
1733402130000|2024-12-05 12:35:30|||||||||3
1733402140000|2024-12-05 12:35:40|||||||||1
1733402150000|2024-12-05 12:35:50|||||||||2
1733402210000|2024-12-05 12:36:50|||||||||2
1733402220000|2024-12-05 12:37:00|||||||||1
1733402250000|2024-12-05 12:37:30|||||||||1
1733402300000|2024-12-05 12:38:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1733402310000|2024-12-05 12:38:30|||||||||1
1733402330000|2024-12-05 12:38:50|||||||||1
1733402360000|2024-12-05 12:39:20|||||||||1
1733402390000|2024-12-05 12:39:50|||||||||2
1733402430000|2024-12-05 12:40:30|||||||||1
1733402510000|2024-12-05 12:41:50|||||||||4
1733402580000|2024-12-05 12:43:00|||||||||2
1733402640000|2024-12-05 12:44:00|||||||||1
1733402710000|2024-12-05 12:45:10|||||||||1
1733402770000|2024-12-05 12:46:10|||||||||2
1733402850000|2024-12-05 12:47:30|||||||||1
1733402910000|2024-12-05 12:48:30|||||||||1
1733402980000|2024-12-05 12:49:40|||||||||1
1733402990000|2024-12-05 12:49:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|133
1733403030000|2024-12-05 12:50:30|||||||||1
1733403070000|2024-12-05 12:51:10|||||||||1
1733403090000|2024-12-05 12:51:30|||||||||1
1733403110000|2024-12-05 12:51:50|16.88|16.8|16.88|16.8|16.89|16.81|16.88|16.8|55
1733403170000|2024-12-05 12:52:50|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1733403220000|2024-12-05 12:53:40|||||||||20
1733403400000|2024-12-05 12:56:40|||||||||2
1733403480000|2024-12-05 12:58:00|||||||||20
1733403530000|2024-12-05 12:58:50|||||||||5
1733403790000|2024-12-05 13:03:10|||||||||1
1733403830000|2024-12-05 13:03:50|||||||||3
1733403850000|2024-12-05 13:04:10|||||||||1
1733403900000|2024-12-05 13:05:00|||||||||1
1733403950000|2024-12-05 13:05:50|||||||||1
1733404000000|2024-12-05 13:06:40|||||||||1
1733404020000|2024-12-05 13:07:00|||||||||5
1733404050000|2024-12-05 13:07:30|||||||||1
1733404070000|2024-12-05 13:07:50|||||||||3
1733404100000|2024-12-05 13:08:20|||||||||1
1733404150000|2024-12-05 13:09:10|||||||||1
1733404210000|2024-12-05 13:10:10|||||||||1
1733404250000|2024-12-05 13:10:50|||||||||1
1733404270000|2024-12-05 13:11:10|16.91|16.83|16.93|16.85|16.93|16.85|16.91|16.83|5
1733404280000|2024-12-05 13:11:20|||||||||5
1733404310000|2024-12-05 13:11:50|||||||||1
1733404350000|2024-12-05 13:12:30|||||||||1
1733404380000|2024-12-05 13:13:00|||||||||1
1733404390000|2024-12-05 13:13:10|||||||||1
1733404400000|2024-12-05 13:13:20|||||||||21
1733404410000|2024-12-05 13:13:30|||||||||1
1733404450000|2024-12-05 13:14:10|||||||||1
1733404470000|2024-12-05 13:14:30|||||||||9
1733404510000|2024-12-05 13:15:10|||||||||1
1733404550000|2024-12-05 13:15:50|||||||||1
1733404590000|2024-12-05 13:16:30|||||||||1
1733404630000|2024-12-05 13:17:10|||||||||1
1733404690000|2024-12-05 13:18:10|||||||||1
1733404730000|2024-12-05 13:18:50|||||||||1
1733404760000|2024-12-05 13:19:20|||||||||1
1733404810000|2024-12-05 13:20:10|||||||||1
1733404850000|2024-12-05 13:20:50|||||||||1
1733404890000|2024-12-05 13:21:30|||||||||1
1733404950000|2024-12-05 13:22:30|||||||||1
1733404990000|2024-12-05 13:23:10|||||||||1
1733405020000|2024-12-05 13:23:40|||||||||20
1733405040000|2024-12-05 13:24:00|||||||||1
1733405070000|2024-12-05 13:24:30|||||||||1
1733405090000|2024-12-05 13:24:50|||||||||3
1733405120000|2024-12-05 13:25:20|||||||||1
1733405150000|2024-12-05 13:25:50|||||||||2
1733405200000|2024-12-05 13:26:40|||||||||2
1733405210000|2024-12-05 13:26:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|21
1733405230000|2024-12-05 13:27:10|||||||||2
1733405270000|2024-12-05 13:27:50|||||||||2
1733405310000|2024-12-05 13:28:30|||||||||1
1733405330000|2024-12-05 13:28:50|||||||||5
1733405340000|2024-12-05 13:29:00|||||||||1
1733405350000|2024-12-05 13:29:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|132
1733405370000|2024-12-05 13:29:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|17
1733405390000|2024-12-05 13:29:50|||||||||3
1733405410000|2024-12-05 13:30:10|16.94|16.86|16.94|16.86|16.95|16.87|16.94|16.86|0
1733405600000|2024-12-05 13:33:20|16.95|16.87|16.96|16.88|16.96|16.88|16.95|16.87|73
1733405640000|2024-12-05 13:34:00|||||||||1
1733405650000|2024-12-05 13:34:10|||||||||1
1733405740000|2024-12-05 13:35:40|||||||||7
1733405850000|2024-12-05 13:37:30|||||||||1
1733405870000|2024-12-05 13:37:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|81
1733405950000|2024-12-05 13:39:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1733406140000|2024-12-05 13:42:20|||||||||20
1733406230000|2024-12-05 13:43:50|||||||||3
1733406240000|2024-12-05 13:44:00|||||||||3
1733406250000|2024-12-05 13:44:10|||||||||1
1733406290000|2024-12-05 13:44:50|||||||||3
1733406320000|2024-12-05 13:45:20|||||||||20
1733406360000|2024-12-05 13:46:00|||||||||1
1733406370000|2024-12-05 13:46:10|||||||||2
1733406380000|2024-12-05 13:46:20|||||||||1
1733406390000|2024-12-05 13:46:30|||||||||6
1733406400000|2024-12-05 13:46:40|||||||||2
1733406410000|2024-12-05 13:46:50|||||||||9
1733406420000|2024-12-05 13:47:00|||||||||1
1733406430000|2024-12-05 13:47:10|||||||||2
1733406440000|2024-12-05 13:47:20|||||||||6
1733406460000|2024-12-05 13:47:40|||||||||5
1733406470000|2024-12-05 13:47:50|||||||||1
1733406480000|2024-12-05 13:48:00|||||||||5
1733406500000|2024-12-05 13:48:20|||||||||7
1733406510000|2024-12-05 13:48:30|||||||||3
1733406520000|2024-12-05 13:48:40|||||||||5
1733406540000|2024-12-05 13:49:00|||||||||1
1733406570000|2024-12-05 13:49:30|||||||||2
1733406590000|2024-12-05 13:49:50|||||||||1
1733406610000|2024-12-05 13:50:10|||||||||20
1733406630000|2024-12-05 13:50:30|||||||||1
1733406660000|2024-12-05 13:51:00|||||||||1
1733406670000|2024-12-05 13:51:10|||||||||1
1733406690000|2024-12-05 13:51:30|||||||||1
1733406720000|2024-12-05 13:52:00|||||||||1
1733406750000|2024-12-05 13:52:30|||||||||1
1733406780000|2024-12-05 13:53:00|||||||||2
1733406810000|2024-12-05 13:53:30|||||||||1
1733406830000|2024-12-05 13:53:50|||||||||8
1733406840000|2024-12-05 13:54:00|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|19
1733406900000|2024-12-05 13:55:00|||||||||1
1733406930000|2024-12-05 13:55:30|||||||||12
1733407010000|2024-12-05 13:56:50|||||||||3
1733407040000|2024-12-05 13:57:20|||||||||1
1733407090000|2024-12-05 13:58:10|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|0
1733407220000|2024-12-05 14:00:20|16.88|16.8|16.86|16.78|16.91|16.83|16.86|16.78|216
1733407340000|2024-12-05 14:02:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|130
1733407350000|2024-12-05 14:02:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|20
1733407360000|2024-12-05 14:02:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733407420000|2024-12-05 14:03:40|||||||||1
1733407440000|2024-12-05 14:04:00|||||||||1
1733407470000|2024-12-05 14:04:30|||||||||1
1733407500000|2024-12-05 14:05:00|||||||||1
1733407520000|2024-12-05 14:05:20|||||||||1
1733407560000|2024-12-05 14:06:00|||||||||1
1733407570000|2024-12-05 14:06:10|||||||||20
1733407580000|2024-12-05 14:06:20|||||||||6
1733407600000|2024-12-05 14:06:40|||||||||1
1733407610000|2024-12-05 14:06:50|||||||||3
1733407630000|2024-12-05 14:07:10|||||||||1
1733407660000|2024-12-05 14:07:40|||||||||21
1733407690000|2024-12-05 14:08:10|||||||||1
1733407710000|2024-12-05 14:08:30|||||||||1
1733407730000|2024-12-05 14:08:50|||||||||3
1733407750000|2024-12-05 14:09:10|||||||||1
1733407770000|2024-12-05 14:09:30|||||||||1
1733407790000|2024-12-05 14:09:50|||||||||7
1733407800000|2024-12-05 14:10:00|||||||||1
1733407820000|2024-12-05 14:10:20|||||||||3
1733407830000|2024-12-05 14:10:30|||||||||1
1733407850000|2024-12-05 14:10:50|||||||||1
1733407880000|2024-12-05 14:11:20|||||||||1
1733407900000|2024-12-05 14:11:40|||||||||1
1733407920000|2024-12-05 14:12:00|16.88|16.8|16.88|16.8|16.88|16.8|16.87|16.79|80
1733407930000|2024-12-05 14:12:10|||||||||21
1733407940000|2024-12-05 14:12:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|15
1733408000000|2024-12-05 14:13:20|||||||||9
1733408070000|2024-12-05 14:14:30|||||||||22
1733408210000|2024-12-05 14:16:50|||||||||8
1733408330000|2024-12-05 14:18:50|||||||||2
1733408420000|2024-12-05 14:20:20|||||||||20
1733408530000|2024-12-05 14:22:10|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|16
1733408560000|2024-12-05 14:22:40|||||||||1
1733408570000|2024-12-05 14:22:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|77
1733408580000|2024-12-05 14:23:00|||||||||1
1733408590000|2024-12-05 14:23:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|38
1733408610000|2024-12-05 14:23:30|||||||||20
1733408690000|2024-12-05 14:24:50|||||||||30
1733408740000|2024-12-05 14:25:40|||||||||1
1733408760000|2024-12-05 14:26:00|||||||||7
1733408780000|2024-12-05 14:26:20|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|80
1733408820000|2024-12-05 14:27:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|22
1733408840000|2024-12-05 14:27:20|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|37
1733408860000|2024-12-05 14:27:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|33
1733408870000|2024-12-05 14:27:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733408900000|2024-12-05 14:28:20|||||||||283
1733408940000|2024-12-05 14:29:00|||||||||20
1733408950000|2024-12-05 14:29:10|||||||||20
1733408960000|2024-12-05 14:29:20|||||||||1
1733409010000|2024-12-05 14:30:10|16.91|16.83|16.93|16.85|16.93|16.85|16.9|16.82|55
1733409020000|2024-12-05 14:30:20|||||||||2
1733409030000|2024-12-05 14:30:30|||||||||62
1733409060000|2024-12-05 14:31:00|||||||||23
1733409080000|2024-12-05 14:31:20|||||||||2
1733409100000|2024-12-05 14:31:40|||||||||5
1733409140000|2024-12-05 14:32:20|||||||||20
1733409180000|2024-12-05 14:33:00|||||||||1
1733409190000|2024-12-05 14:33:10|||||||||2
1733409200000|2024-12-05 14:33:20|||||||||24
1733409210000|2024-12-05 14:33:30|||||||||1
1733409220000|2024-12-05 14:33:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|179
1733409230000|2024-12-05 14:33:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|127
1733409270000|2024-12-05 14:34:30|||||||||1
1733409320000|2024-12-05 14:35:20|||||||||1
1733409370000|2024-12-05 14:36:10|||||||||1
1733409430000|2024-12-05 14:37:10|||||||||1
1733409480000|2024-12-05 14:38:00|||||||||1
1733409530000|2024-12-05 14:38:50|||||||||1
1733409590000|2024-12-05 14:39:50|||||||||2
1733409600000|2024-12-05 14:40:00|||||||||1
1733409650000|2024-12-05 14:40:50|||||||||21
1733409700000|2024-12-05 14:41:40|||||||||1
1733409760000|2024-12-05 14:42:40|||||||||2
1733409770000|2024-12-05 14:42:50|||||||||20
1733409780000|2024-12-05 14:43:00|||||||||1
1733409790000|2024-12-05 14:43:10|||||||||1
1733409810000|2024-12-05 14:43:30|||||||||1
1733409820000|2024-12-05 14:43:40|||||||||1
1733409830000|2024-12-05 14:43:50|||||||||8
1733409840000|2024-12-05 14:44:00|||||||||2
1733409860000|2024-12-05 14:44:20|||||||||1
1733409880000|2024-12-05 14:44:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|165
1733409890000|2024-12-05 14:44:50|||||||||1
1733409900000|2024-12-05 14:45:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1733409930000|2024-12-05 14:45:30|||||||||1
1733409960000|2024-12-05 14:46:00|||||||||1
1733410010000|2024-12-05 14:46:50|||||||||1
1733410040000|2024-12-05 14:47:20|||||||||1
1733410090000|2024-12-05 14:48:10|||||||||1
1733410100000|2024-12-05 14:48:20|||||||||46
1733410130000|2024-12-05 14:48:50|||||||||15
1733410160000|2024-12-05 14:49:20|||||||||1
1733410190000|2024-12-05 14:49:50|||||||||1
1733410210000|2024-12-05 14:50:10|||||||||1
1733410240000|2024-12-05 14:50:40|||||||||1
1733410250000|2024-12-05 14:50:50|||||||||20
1733410280000|2024-12-05 14:51:20|||||||||1
1733410290000|2024-12-05 14:51:30|||||||||200
1733410310000|2024-12-05 14:51:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|202
1733410330000|2024-12-05 14:52:10|||||||||1
1733410360000|2024-12-05 14:52:40|||||||||1
1733410370000|2024-12-05 14:52:50|||||||||2
1733410390000|2024-12-05 14:53:10|||||||||1
1733410410000|2024-12-05 14:53:30|||||||||1
1733410520000|2024-12-05 14:55:20|||||||||1
1733410570000|2024-12-05 14:56:10|||||||||1
1733410620000|2024-12-05 14:57:00|||||||||1
1733410730000|2024-12-05 14:58:50|||||||||1
1733410750000|2024-12-05 14:59:10|||||||||20
1733410800000|2024-12-05 15:00:00|||||||||1
1733410880000|2024-12-05 15:01:20|||||||||1
1733410910000|2024-12-05 15:01:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|179
1733410920000|2024-12-05 15:02:00|||||||||1
1733410940000|2024-12-05 15:02:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|174
1733410980000|2024-12-05 15:03:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|44
1733410990000|2024-12-05 15:03:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|50
1733411080000|2024-12-05 15:04:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|79
1733411100000|2024-12-05 15:05:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733411120000|2024-12-05 15:05:20|||||||||1
1733411140000|2024-12-05 15:05:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|82
1733411170000|2024-12-05 15:06:10|||||||||7
1733411200000|2024-12-05 15:06:40|||||||||2
1733411210000|2024-12-05 15:06:50|||||||||20
1733411320000|2024-12-05 15:08:40|||||||||20
1733411330000|2024-12-05 15:08:50|||||||||1
1733411390000|2024-12-05 15:09:50|||||||||17
1733411450000|2024-12-05 15:10:50|||||||||1
1733411460000|2024-12-05 15:11:00|||||||||2
1733411480000|2024-12-05 15:11:20|||||||||1
1733411510000|2024-12-05 15:11:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|189
1733411540000|2024-12-05 15:12:20|||||||||2
1733411560000|2024-12-05 15:12:40|||||||||1
1733411580000|2024-12-05 15:13:00|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|222
1733411600000|2024-12-05 15:13:20|||||||||9
1733411620000|2024-12-05 15:13:40|||||||||21
1733411640000|2024-12-05 15:14:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|3
1733411650000|2024-12-05 15:14:10|||||||||1
1733411660000|2024-12-05 15:14:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|107
1733411680000|2024-12-05 15:14:40|||||||||1
1733411710000|2024-12-05 15:15:10|||||||||1
1733411750000|2024-12-05 15:15:50|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|183
1733411760000|2024-12-05 15:16:00|||||||||5
1733411770000|2024-12-05 15:16:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|26
1733411800000|2024-12-05 15:16:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|115
1733411810000|2024-12-05 15:16:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|50
1733411820000|2024-12-05 15:17:00|||||||||1
1733411830000|2024-12-05 15:17:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|15
1733411840000|2024-12-05 15:17:20|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|2
1733411850000|2024-12-05 15:17:30|16.79|16.71|16.8|16.72|16.8|16.72|16.79|16.71|11
1733411860000|2024-12-05 15:17:40|16.79|16.71|16.79|16.71|16.8|16.72|16.79|16.71|0
1733411870000|2024-12-05 15:17:50|||||||||12
1733411880000|2024-12-05 15:18:00|||||||||1
1733411910000|2024-12-05 15:18:30|||||||||1
1733411940000|2024-12-05 15:19:00|||||||||1
1733411980000|2024-12-05 15:19:40|||||||||1
1733412010000|2024-12-05 15:20:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733412020000|2024-12-05 15:20:20|||||||||1
1733412050000|2024-12-05 15:20:50|||||||||1
1733412080000|2024-12-05 15:21:20|||||||||1
1733412110000|2024-12-05 15:21:50|||||||||1
1733412120000|2024-12-05 15:22:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|267
1733412130000|2024-12-05 15:22:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733412140000|2024-12-05 15:22:20|||||||||1
1733412160000|2024-12-05 15:22:40|||||||||62
1733412180000|2024-12-05 15:23:00|||||||||1
1733412200000|2024-12-05 15:23:20|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|430
1733412210000|2024-12-05 15:23:30|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|44
1733412240000|2024-12-05 15:24:00|||||||||1
1733412270000|2024-12-05 15:24:30|||||||||1
1733412300000|2024-12-05 15:25:00|16.71|16.63|16.68|16.6|16.71|16.63|16.68|16.6|2
1733412310000|2024-12-05 15:25:10|16.71|16.63|16.68|16.6|16.71|16.63|16.68|16.6|0
1733412340000|2024-12-05 15:25:40|||||||||1
1733412360000|2024-12-05 15:26:00|||||||||7
1733412380000|2024-12-05 15:26:20|||||||||1
1733412400000|2024-12-05 15:26:40|||||||||1
1733412430000|2024-12-05 15:27:10|||||||||1
1733412470000|2024-12-05 15:27:50|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|0
1733412480000|2024-12-05 15:28:00|||||||||8
1733412510000|2024-12-05 15:28:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|1
1733412520000|2024-12-05 15:28:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|200
1733412530000|2024-12-05 15:28:50|||||||||1
1733412570000|2024-12-05 15:29:30|||||||||101
1733412590000|2024-12-05 15:29:50|||||||||96
1733412730000|2024-12-05 15:32:10|||||||||43
1733412800000|2024-12-05 15:33:20|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|236
1733412810000|2024-12-05 15:33:30|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|182
1733412830000|2024-12-05 15:33:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|150
1733412870000|2024-12-05 15:34:30|||||||||1
1733412910000|2024-12-05 15:35:10|||||||||1
1733412950000|2024-12-05 15:35:50|||||||||1
1733412990000|2024-12-05 15:36:30|||||||||1
1733413030000|2024-12-05 15:37:10|||||||||1
1733413050000|2024-12-05 15:37:30|||||||||21
1733413060000|2024-12-05 15:37:40|||||||||1
1733413100000|2024-12-05 15:38:20|||||||||1
1733413130000|2024-12-05 15:38:50|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|391
1733413140000|2024-12-05 15:39:00|16.73|16.65|16.73|16.65|16.73|16.65|16.71|16.63|54
1733413150000|2024-12-05 15:39:10|||||||||34
1733413160000|2024-12-05 15:39:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|381
1733413170000|2024-12-05 15:39:30|||||||||17
1733413180000|2024-12-05 15:39:40|||||||||22
1733413190000|2024-12-05 15:39:50|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|11
1733413200000|2024-12-05 15:40:00|16.72|16.64|16.72|16.64|16.73|16.65|16.72|16.64|50
1733413210000|2024-12-05 15:40:10|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|0
1733413240000|2024-12-05 15:40:40|||||||||1
1733413280000|2024-12-05 15:41:20|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|336
1733413290000|2024-12-05 15:41:30|||||||||40
1733413300000|2024-12-05 15:41:40|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|0
1733413310000|2024-12-05 15:41:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1733413370000|2024-12-05 15:42:50|||||||||1
1733413420000|2024-12-05 15:43:40|||||||||2
1733413440000|2024-12-05 15:44:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|258
1733413460000|2024-12-05 15:44:20|||||||||2
1733413480000|2024-12-05 15:44:40|||||||||2
1733413530000|2024-12-05 15:45:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|1
1733413540000|2024-12-05 15:45:40|||||||||1
1733413600000|2024-12-05 15:46:40|||||||||1
1733413640000|2024-12-05 15:47:20|||||||||1
1733413660000|2024-12-05 15:47:40|||||||||1
1733413720000|2024-12-05 15:48:40|||||||||1
1733413730000|2024-12-05 15:48:50|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|283
1733413750000|2024-12-05 15:49:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|154
1733413830000|2024-12-05 15:50:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733413840000|2024-12-05 15:50:40|||||||||1
1733413850000|2024-12-05 15:50:50|||||||||1
1733413900000|2024-12-05 15:51:40|||||||||106
1733413910000|2024-12-05 15:51:50|||||||||1
1733413930000|2024-12-05 15:52:10|||||||||1
1733413960000|2024-12-05 15:52:40|||||||||1
1733413970000|2024-12-05 15:52:50|||||||||1
1733414010000|2024-12-05 15:53:30|||||||||1
1733414040000|2024-12-05 15:54:00|||||||||1
1733414060000|2024-12-05 15:54:20|||||||||20
1733414070000|2024-12-05 15:54:30|||||||||1
1733414080000|2024-12-05 15:54:40|||||||||1
1733414110000|2024-12-05 15:55:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|437
1733414120000|2024-12-05 15:55:20|||||||||66
1733414130000|2024-12-05 15:55:30|||||||||20
1733414140000|2024-12-05 15:55:40|||||||||5
1733414160000|2024-12-05 15:56:00|||||||||5
1733414190000|2024-12-05 15:56:30|||||||||1
1733414210000|2024-12-05 15:56:50|||||||||1
1733414240000|2024-12-05 15:57:20|||||||||21
1733414270000|2024-12-05 15:57:50|||||||||1
1733414280000|2024-12-05 15:58:00|||||||||2
1733414300000|2024-12-05 15:58:20|||||||||1
1733414310000|2024-12-05 15:58:30|||||||||1
1733414320000|2024-12-05 15:58:40|||||||||1
1733414330000|2024-12-05 15:58:50|||||||||1
1733414340000|2024-12-05 15:59:00|||||||||2
1733414350000|2024-12-05 15:59:10|||||||||3
1733414360000|2024-12-05 15:59:20|||||||||13
1733414370000|2024-12-05 15:59:30|||||||||4
1733414380000|2024-12-05 15:59:40|||||||||3
1733414390000|2024-12-05 15:59:50|||||||||5
1733414400000|2024-12-05 16:00:00|||||||||3
1733414410000|2024-12-05 16:00:10|||||||||3
1733414420000|2024-12-05 16:00:20|||||||||22
1733414430000|2024-12-05 16:00:30|||||||||2
1733414440000|2024-12-05 16:00:40|||||||||2
1733414450000|2024-12-05 16:00:50|||||||||1
1733414460000|2024-12-05 16:01:00|||||||||2
1733414470000|2024-12-05 16:01:10|||||||||2
1733414480000|2024-12-05 16:01:20|||||||||1
1733414490000|2024-12-05 16:01:30|||||||||1
1733414500000|2024-12-05 16:01:40|||||||||1
1733414510000|2024-12-05 16:01:50|||||||||2
1733414520000|2024-12-05 16:02:00|||||||||2
1733414530000|2024-12-05 16:02:10|||||||||1
1733414540000|2024-12-05 16:02:20|||||||||1
1733414550000|2024-12-05 16:02:30|||||||||1
1733414560000|2024-12-05 16:02:40|||||||||1
1733414570000|2024-12-05 16:02:50|||||||||1
1733414590000|2024-12-05 16:03:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|248
1733414600000|2024-12-05 16:03:20|||||||||1
1733414610000|2024-12-05 16:03:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|32
1733414620000|2024-12-05 16:03:40|||||||||216
1733414640000|2024-12-05 16:04:00|||||||||2
1733414650000|2024-12-05 16:04:10|||||||||1
1733414660000|2024-12-05 16:04:20|||||||||1
1733414670000|2024-12-05 16:04:30|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|217
1733414680000|2024-12-05 16:04:40|||||||||1
1733414700000|2024-12-05 16:05:00|||||||||1
1733414710000|2024-12-05 16:05:10|||||||||10
1733414720000|2024-12-05 16:05:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|112
1733414730000|2024-12-05 16:05:30|||||||||20
1733414800000|2024-12-05 16:06:40|||||||||1
1733414840000|2024-12-05 16:07:20|||||||||1
1733414850000|2024-12-05 16:07:30|||||||||1
1733414860000|2024-12-05 16:07:40|||||||||7
1733414870000|2024-12-05 16:07:50|||||||||2
1733414880000|2024-12-05 16:08:00|||||||||2
1733414890000|2024-12-05 16:08:10|||||||||1
1733414900000|2024-12-05 16:08:20|||||||||1
1733414910000|2024-12-05 16:08:30|||||||||1
1733414920000|2024-12-05 16:08:40|||||||||1
1733414930000|2024-12-05 16:08:50|||||||||1
1733414940000|2024-12-05 16:09:00|||||||||2
1733414950000|2024-12-05 16:09:10|||||||||2
1733414960000|2024-12-05 16:09:20|||||||||1
1733414980000|2024-12-05 16:09:40|||||||||1
1733414990000|2024-12-05 16:09:50|||||||||10
1733415010000|2024-12-05 16:10:10|||||||||1
1733415020000|2024-12-05 16:10:20|||||||||1
1733415050000|2024-12-05 16:10:50|||||||||2
1733415060000|2024-12-05 16:11:00|||||||||1
1733415070000|2024-12-05 16:11:10|||||||||2
1733415080000|2024-12-05 16:11:20|||||||||1
1733415090000|2024-12-05 16:11:30|||||||||1
1733415110000|2024-12-05 16:11:50|||||||||8
1733415130000|2024-12-05 16:12:10|||||||||1
1733415140000|2024-12-05 16:12:20|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|10
1733415150000|2024-12-05 16:12:30|||||||||2
1733415160000|2024-12-05 16:12:40|16.67|16.59|16.64|16.56|16.67|16.59|16.64|16.56|0
1733415170000|2024-12-05 16:12:50|||||||||1
1733415190000|2024-12-05 16:13:10|||||||||2
1733415200000|2024-12-05 16:13:20|||||||||20
1733415210000|2024-12-05 16:13:30|||||||||1
1733415220000|2024-12-05 16:13:40|||||||||1
1733415230000|2024-12-05 16:13:50|||||||||1
1733415240000|2024-12-05 16:14:00|||||||||2
1733415250000|2024-12-05 16:14:10|||||||||1
1733415260000|2024-12-05 16:14:20|||||||||2
1733415270000|2024-12-05 16:14:30|||||||||8
1733415280000|2024-12-05 16:14:40|||||||||1
1733415290000|2024-12-05 16:14:50|||||||||1
1733415300000|2024-12-05 16:15:00|||||||||2
1733415310000|2024-12-05 16:15:10|||||||||1
1733415320000|2024-12-05 16:15:20|||||||||1
1733415330000|2024-12-05 16:15:30|||||||||3
1733415350000|2024-12-05 16:15:50|||||||||2
1733415360000|2024-12-05 16:16:00|||||||||2
1733415370000|2024-12-05 16:16:10|||||||||8
1733415390000|2024-12-05 16:16:30|||||||||1
1733415400000|2024-12-05 16:16:40|||||||||9
1733415410000|2024-12-05 16:16:50|||||||||1
1733415420000|2024-12-05 16:17:00|||||||||2
1733415430000|2024-12-05 16:17:10|||||||||1
1733415450000|2024-12-05 16:17:30|||||||||1
1733415460000|2024-12-05 16:17:40|||||||||2
1733415480000|2024-12-05 16:18:00|||||||||3
1733415490000|2024-12-05 16:18:10|||||||||41
1733415500000|2024-12-05 16:18:20|||||||||1
1733415510000|2024-12-05 16:18:30|||||||||2
1733415520000|2024-12-05 16:18:40|||||||||3
1733415530000|2024-12-05 16:18:50|||||||||6
1733415540000|2024-12-05 16:19:00|||||||||22
1733415550000|2024-12-05 16:19:10|||||||||1
1733415560000|2024-12-05 16:19:20|||||||||3
1733415570000|2024-12-05 16:19:30|||||||||1
1733415580000|2024-12-05 16:19:40|||||||||3
1733415590000|2024-12-05 16:19:50|||||||||4
1733415600000|2024-12-05 16:20:00|||||||||5
1733415610000|2024-12-05 16:20:10|||||||||3
1733415620000|2024-12-05 16:20:20|||||||||6
1733415630000|2024-12-05 16:20:30|||||||||2
1733415640000|2024-12-05 16:20:40|||||||||2
1733415650000|2024-12-05 16:20:50|||||||||62
1733415660000|2024-12-05 16:21:00|||||||||54
1733415670000|2024-12-05 16:21:10|||||||||1
1733415690000|2024-12-05 16:21:30|||||||||2
1733415700000|2024-12-05 16:21:40|||||||||3
1733415710000|2024-12-05 16:21:50|||||||||1
1733415720000|2024-12-05 16:22:00|||||||||3
1733415730000|2024-12-05 16:22:10|||||||||1
1733415740000|2024-12-05 16:22:20|||||||||5
1733415750000|2024-12-05 16:22:30|||||||||1
1733415760000|2024-12-05 16:22:40|||||||||1
1733415770000|2024-12-05 16:22:50|||||||||2
1733415780000|2024-12-05 16:23:00|||||||||5
1733415790000|2024-12-05 16:23:10|||||||||2
1733415800000|2024-12-05 16:23:20|||||||||3
1733415810000|2024-12-05 16:23:30|||||||||1
1733415820000|2024-12-05 16:23:40|||||||||23
1733415830000|2024-12-05 16:23:50|||||||||3
1733415840000|2024-12-05 16:24:00|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|313
1733415850000|2024-12-05 16:24:10|||||||||270
1733415860000|2024-12-05 16:24:20|||||||||2
1733415870000|2024-12-05 16:24:30|||||||||1
1733415880000|2024-12-05 16:24:40|||||||||1
1733415890000|2024-12-05 16:24:50|||||||||1
1733415900000|2024-12-05 16:25:00|||||||||3
1733415910000|2024-12-05 16:25:10|||||||||1
1733415920000|2024-12-05 16:25:20|||||||||1
1733415930000|2024-12-05 16:25:30|||||||||21
1733415940000|2024-12-05 16:25:40|||||||||4
1733415950000|2024-12-05 16:25:50|||||||||25
1733415960000|2024-12-05 16:26:00|||||||||6
1733415980000|2024-12-05 16:26:20|||||||||9
1733415990000|2024-12-05 16:26:30|||||||||2
1733416000000|2024-12-05 16:26:40|||||||||6
1733416010000|2024-12-05 16:26:50|||||||||20
1733416020000|2024-12-05 16:27:00|||||||||4
1733416030000|2024-12-05 16:27:10|||||||||20
1733416040000|2024-12-05 16:27:20|||||||||1
1733416050000|2024-12-05 16:27:30|||||||||2
1733416060000|2024-12-05 16:27:40|||||||||2
1733416070000|2024-12-05 16:27:50|||||||||7
1733416090000|2024-12-05 16:28:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|113
1733416100000|2024-12-05 16:28:20|||||||||7
1733416110000|2024-12-05 16:28:30|||||||||56
1733416120000|2024-12-05 16:28:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|60
1733416130000|2024-12-05 16:28:50|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|229
1733416140000|2024-12-05 16:29:00|||||||||4
1733416150000|2024-12-05 16:29:10|||||||||80
1733416160000|2024-12-05 16:29:20|||||||||2
1733416170000|2024-12-05 16:29:30|||||||||56
1733416180000|2024-12-05 16:29:40|||||||||4
1733416190000|2024-12-05 16:29:50|||||||||59
1733416200000|2024-12-05 16:30:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|55
1733416210000|2024-12-05 16:30:10|||||||||1
1733416220000|2024-12-05 16:30:20|||||||||1
1733416230000|2024-12-05 16:30:30|||||||||2
1733416240000|2024-12-05 16:30:40|||||||||1
1733416250000|2024-12-05 16:30:50|||||||||1
1733416260000|2024-12-05 16:31:00|||||||||4
1733416280000|2024-12-05 16:31:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|159
1733416320000|2024-12-05 16:32:00|||||||||26
1733416490000|2024-12-05 16:34:50|||||||||2
1733416520000|2024-12-05 16:35:20|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|43
1733416540000|2024-12-05 16:35:40|||||||||130
1733416630000|2024-12-05 16:37:10|||||||||1
1733416680000|2024-12-05 16:38:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|72
1733416690000|2024-12-05 16:38:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|2
1733416710000|2024-12-05 16:38:30|||||||||10
1733416720000|2024-12-05 16:38:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|125
1733416830000|2024-12-05 16:40:30|||||||||1
1733416840000|2024-12-05 16:40:40|||||||||1
1733416900000|2024-12-05 16:41:40|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|0
1733416990000|2024-12-05 16:43:10|||||||||6
1733417020000|2024-12-05 16:43:40|||||||||1
1733417050000|2024-12-05 16:44:10|||||||||1
1733417150000|2024-12-05 16:45:50|||||||||800
1733417190000|2024-12-05 16:46:30|16.6|16.52|16.57|16.49|16.6|16.52|16.57|16.49|31
1733417460000|2024-12-05 16:51:00|||||||||6
1733417470000|2024-12-05 16:51:10|||||||||1
1733417610000|2024-12-05 16:53:30|||||||||1
1733417640000|2024-12-05 16:54:00|||||||||1
1733417670000|2024-12-05 16:54:30|||||||||1
1733417700000|2024-12-05 16:55:00|||||||||1
1733417730000|2024-12-05 16:55:30|||||||||1
1733417740000|2024-12-05 16:55:40|||||||||1
1733417770000|2024-12-05 16:56:10|||||||||1
1733417810000|2024-12-05 16:56:50|||||||||1
1733417840000|2024-12-05 16:57:20|||||||||1
1733417860000|2024-12-05 16:57:40|||||||||1
1733417880000|2024-12-05 16:58:00|||||||||1
1733417900000|2024-12-05 16:58:20|||||||||1
1733417920000|2024-12-05 16:58:40|||||||||1
1733417930000|2024-12-05 16:58:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|164
1733417950000|2024-12-05 16:59:10|||||||||229
1733417960000|2024-12-05 16:59:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|41
1733417970000|2024-12-05 16:59:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1733417990000|2024-12-05 16:59:50|||||||||22
1733418180000|2024-12-05 17:03:00|||||||||1
1733418320000|2024-12-05 17:05:20|||||||||1
1733418370000|2024-12-05 17:06:10|||||||||1
1733418490000|2024-12-05 17:08:10|||||||||1
1733418510000|2024-12-05 17:08:30|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|57
1733418530000|2024-12-05 17:08:50|||||||||1
1733418680000|2024-12-05 17:11:20|||||||||5
1733418730000|2024-12-05 17:12:10|||||||||4
1733418770000|2024-12-05 17:12:50|||||||||1
1733418950000|2024-12-05 17:15:50|||||||||1
1733419010000|2024-12-05 17:16:50|||||||||1
1733419190000|2024-12-05 17:19:50|||||||||1
1733419310000|2024-12-05 17:21:50|||||||||1
1733419350000|2024-12-05 17:22:30|||||||||1
1733419370000|2024-12-05 17:22:50|||||||||1
1733419510000|2024-12-05 17:25:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|116
1733419610000|2024-12-05 17:26:50|||||||||1
1733419770000|2024-12-05 17:29:30|||||||||1
1733419960000|2024-12-05 17:32:40|||||||||1
1733419970000|2024-12-05 17:32:50|||||||||9
1733420020000|2024-12-05 17:33:40|||||||||6
1733420390000|2024-12-05 17:39:50|||||||||1
1733420410000|2024-12-05 17:40:10|||||||||3
1733420420000|2024-12-05 17:40:20|||||||||1
1733420460000|2024-12-05 17:41:00|||||||||1
1733420510000|2024-12-05 17:41:50|||||||||1
1733420550000|2024-12-05 17:42:30|||||||||1
1733420640000|2024-12-05 17:44:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|125
1733420740000|2024-12-05 17:45:40|||||||||1
1733420860000|2024-12-05 17:47:40|||||||||1
1733420940000|2024-12-05 17:49:00|||||||||1
1733421010000|2024-12-05 17:50:10|||||||||1
1733421170000|2024-12-05 17:52:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|35
1733421240000|2024-12-05 17:54:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733421280000|2024-12-05 17:54:40|||||||||1
1733421360000|2024-12-05 17:56:00|||||||||1
1733421430000|2024-12-05 17:57:10|||||||||1
1733421630000|2024-12-05 18:00:30|||||||||2
1733421870000|2024-12-05 18:04:30|||||||||1
1733421900000|2024-12-05 18:05:00|||||||||2
1733422020000|2024-12-05 18:07:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|18
1733422370000|2024-12-05 18:12:50|||||||||1
1733422670000|2024-12-05 18:17:50|||||||||1
1733422740000|2024-12-05 18:19:00|16.65|16.57|16.65|16.57|16.65|16.57|16.64|16.56|9
1733422910000|2024-12-05 18:21:50|||||||||2
1733422920000|2024-12-05 18:22:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|36
1733422980000|2024-12-05 18:23:00|16.68|16.6|16.7|16.62|16.71|16.63|16.68|16.6|17
1733423080000|2024-12-05 18:24:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733423160000|2024-12-05 18:26:00|16.65|16.57|16.62|16.54|16.65|16.57|16.62|16.54|33
1733423550000|2024-12-05 18:32:30|||||||||3
1733423560000|2024-12-05 18:32:40|16.57|16.49|16.6|16.52|16.6|16.52|16.57|16.49|58
1733423640000|2024-12-05 18:34:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733423650000|2024-12-05 18:34:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1733423670000|2024-12-05 18:34:30|||||||||1
1733423700000|2024-12-05 18:35:00|||||||||1
1733424120000|2024-12-05 18:42:00|||||||||1
1733424150000|2024-12-05 18:42:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|9
1733424160000|2024-12-05 18:42:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1733424380000|2024-12-05 18:46:20|||||||||2
1733424670000|2024-12-05 18:51:10|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|6
1733424810000|2024-12-05 18:53:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|11
1733424880000|2024-12-05 18:54:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733424930000|2024-12-05 18:55:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1733424940000|2024-12-05 18:55:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1733424980000|2024-12-05 18:56:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|20
1733425000000|2024-12-05 18:56:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733425010000|2024-12-05 18:56:50|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|0
1733425160000|2024-12-05 18:59:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733425170000|2024-12-05 18:59:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733425250000|2024-12-05 19:00:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|24
1733425290000|2024-12-05 19:01:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733425360000|2024-12-05 19:02:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1733425370000|2024-12-05 19:02:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1733425500000|2024-12-05 19:05:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1733425530000|2024-12-05 19:05:30|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|0
1733425680000|2024-12-05 19:08:00|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|12
1733425690000|2024-12-05 19:08:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733426210000|2024-12-05 19:16:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733426690000|2024-12-05 19:24:50|||||||||1
1733426910000|2024-12-05 19:28:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1733426970000|2024-12-05 19:29:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|11
1733427060000|2024-12-05 19:31:00|||||||||2
1733427320000|2024-12-05 19:35:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|19
1733427330000|2024-12-05 19:35:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1733427340000|2024-12-05 19:35:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733427400000|2024-12-05 19:36:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733427810000|2024-12-05 19:43:30|16.61|16.53|16.61|16.53|16.63|16.55|16.61|16.53|33
1733427840000|2024-12-05 19:44:00|16.59|16.51|16.59|16.51|16.61|16.53|16.59|16.51|0
1733427910000|2024-12-05 19:45:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733428860000|2024-12-05 20:01:00|16.62|16.54|16.61|16.53|16.62|16.54|16.61|16.53|1
1733428930000|2024-12-05 20:02:10|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1733428940000|2024-12-05 20:02:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733429110000|2024-12-05 20:05:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733429160000|2024-12-05 20:06:00|||||||||1
1733429270000|2024-12-05 20:07:50|||||||||1
1733429710000|2024-12-05 20:15:10|||||||||3
1733430370000|2024-12-05 20:26:10|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|24
1733430860000|2024-12-05 20:34:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|3
1733430950000|2024-12-05 20:35:50|||||||||2
1733431090000|2024-12-05 20:38:10|||||||||2
1733431110000|2024-12-05 20:38:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|1
1733431130000|2024-12-05 20:38:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733431170000|2024-12-05 20:39:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|1
1733431480000|2024-12-05 20:44:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733431560000|2024-12-05 20:46:00|||||||||1
1733431780000|2024-12-05 20:49:40|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|2
1733431800000|2024-12-05 20:50:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|38
1733431840000|2024-12-05 20:50:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|3
1733431900000|2024-12-05 20:51:40|||||||||53
1733431920000|2024-12-05 20:52:00|||||||||48
1733431930000|2024-12-05 20:52:10|||||||||150
1733432010000|2024-12-05 20:53:30|16.66|16.58|16.63|16.55|16.66|16.58|16.63|16.55|6
1733432080000|2024-12-05 20:54:40|||||||||1
1733432090000|2024-12-05 20:54:50|||||||||51
1733432290000|2024-12-05 20:58:10|||||||||1
1733432340000|2024-12-05 20:59:00|||||||||35
1733432380000|2024-12-05 20:59:40|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|62
1733432390000|2024-12-05 20:59:50|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|46
1733432400000|2024-12-05 21:00:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733444100000|2024-12-06 00:15:00|16.88|16.58|16.88|16.58|16.88|16.58|16.88|16.58|0
1733444400000|2024-12-06 00:20:00|16.86|16.56|16.85|16.55|16.86|16.56|16.85|16.55|0
1733444430000|2024-12-06 00:20:30|16.81|16.51|16.72|16.47|16.81|16.51|16.72|16.47|0
1733444490000|2024-12-06 00:21:30|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1733445570000|2024-12-06 00:39:30|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733445910000|2024-12-06 00:45:10|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733445960000|2024-12-06 00:46:00|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733446110000|2024-12-06 00:48:30|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733446120000|2024-12-06 00:48:40|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733446240000|2024-12-06 00:50:40|16.72|16.47|16.7|16.45|16.72|16.47|16.7|16.45|0
1733446250000|2024-12-06 00:50:50|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733446280000|2024-12-06 00:51:20|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733446290000|2024-12-06 00:51:30|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733446300000|2024-12-06 00:51:40|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733446500000|2024-12-06 00:55:00|16.72|16.47|16.7|16.45|16.72|16.47|16.7|16.45|0
1733446850000|2024-12-06 01:00:50|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733446860000|2024-12-06 01:01:00|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733446960000|2024-12-06 01:02:40|16.72|16.47|16.7|16.45|16.72|16.47|16.7|16.45|0
1733447200000|2024-12-06 01:06:40|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733447260000|2024-12-06 01:07:40|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733447850000|2024-12-06 01:17:30|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733447860000|2024-12-06 01:17:40|16.7|16.45|16.72|16.47|16.72|16.47|16.7|16.45|0
1733447870000|2024-12-06 01:17:50|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733447920000|2024-12-06 01:18:40|16.72|16.47|16.7|16.45|16.72|16.47|16.7|16.45|0
1733447930000|2024-12-06 01:18:50|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733448000000|2024-12-06 01:20:00|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733448010000|2024-12-06 01:20:10|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733448040000|2024-12-06 01:20:40|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733448090000|2024-12-06 01:21:30|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733448140000|2024-12-06 01:22:20|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733448190000|2024-12-06 01:23:10|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733448610000|2024-12-06 01:30:10|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1733448670000|2024-12-06 01:31:10|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733449140000|2024-12-06 01:39:00|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1733449150000|2024-12-06 01:39:10|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733450220000|2024-12-06 01:57:00|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1733451070000|2024-12-06 02:11:10|16.72|16.47|16.72|16.47|16.72|16.47|16.72|16.47|0
1733452200000|2024-12-06 02:30:00|16.74|16.49|16.75|16.5|16.75|16.5|16.72|16.47|0
1733452210000|2024-12-06 02:30:10|16.77|16.52|16.77|16.52|16.77|16.52|16.77|16.52|0
1733454420000|2024-12-06 03:07:00|16.86|16.56|16.86|16.56|16.86|16.56|16.86|16.56|0
1733457240000|2024-12-06 03:54:00|16.87|16.62|16.89|16.64|16.89|16.75|16.82|16.62|0
1733457250000|2024-12-06 03:54:10|16.88|16.63|16.76|16.68|16.88|16.73|16.76|16.63|0
1733457270000|2024-12-06 03:54:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1733457320000|2024-12-06 03:55:20|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|3
1733457330000|2024-12-06 03:55:30|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1733457390000|2024-12-06 03:56:30|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|0
1733457400000|2024-12-06 03:56:40|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|0
1733457640000|2024-12-06 04:00:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1733457710000|2024-12-06 04:01:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1733458050000|2024-12-06 04:07:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733458180000|2024-12-06 04:09:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1733458190000|2024-12-06 04:09:50|16.82|16.74|16.82|16.74|16.82|16.74|16.81|16.73|0
1733458390000|2024-12-06 04:13:10|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|1
1733458740000|2024-12-06 04:19:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733458840000|2024-12-06 04:20:40|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733458890000|2024-12-06 04:21:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733458900000|2024-12-06 04:21:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733458950000|2024-12-06 04:22:30|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733459020000|2024-12-06 04:23:40|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733459170000|2024-12-06 04:26:10|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733459210000|2024-12-06 04:26:50|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733459220000|2024-12-06 04:27:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733459240000|2024-12-06 04:27:20|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|0
1733459260000|2024-12-06 04:27:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733459270000|2024-12-06 04:27:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733459520000|2024-12-06 04:32:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733459580000|2024-12-06 04:33:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733459590000|2024-12-06 04:33:10|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733459600000|2024-12-06 04:33:20|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|0
1733459630000|2024-12-06 04:33:50|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733459730000|2024-12-06 04:35:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733459740000|2024-12-06 04:35:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733459760000|2024-12-06 04:36:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733459770000|2024-12-06 04:36:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733459920000|2024-12-06 04:38:40|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733460270000|2024-12-06 04:44:30|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733460290000|2024-12-06 04:44:50|16.82|16.74|16.82|16.74|16.83|16.75|16.82|16.74|0
1733460300000|2024-12-06 04:45:00|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733460310000|2024-12-06 04:45:10|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733460350000|2024-12-06 04:45:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733460360000|2024-12-06 04:46:00|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733460400000|2024-12-06 04:46:40|16.82|16.74|16.82|16.74|16.83|16.75|16.82|16.74|0
1733460410000|2024-12-06 04:46:50|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|0
1733460430000|2024-12-06 04:47:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733460440000|2024-12-06 04:47:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733460460000|2024-12-06 04:47:40|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1733460470000|2024-12-06 04:47:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733460620000|2024-12-06 04:50:20|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733460860000|2024-12-06 04:54:20|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1733461040000|2024-12-06 04:57:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1733461050000|2024-12-06 04:57:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1733461150000|2024-12-06 04:59:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733461480000|2024-12-06 05:04:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733462520000|2024-12-06 05:22:00|||||||||1
1733462560000|2024-12-06 05:22:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1733462690000|2024-12-06 05:24:50|16.76|16.51|16.84|16.59|16.84|16.59|16.76|16.51|1
1733463430000|2024-12-06 05:37:10|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1733464270000|2024-12-06 05:51:10|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1733464450000|2024-12-06 05:54:10|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733464470000|2024-12-06 05:54:30|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1733464480000|2024-12-06 05:54:40|16.82|16.57|16.83|16.58|16.83|16.58|16.82|16.57|0
1733464540000|2024-12-06 05:55:40|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733464560000|2024-12-06 05:56:00|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1733464600000|2024-12-06 05:56:40|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733464620000|2024-12-06 05:57:00|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1733464690000|2024-12-06 05:58:10|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733464720000|2024-12-06 05:58:40|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1733464740000|2024-12-06 05:59:00|16.82|16.57|16.83|16.58|16.83|16.58|16.82|16.57|0
1733465140000|2024-12-06 06:05:40|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733465160000|2024-12-06 06:06:00|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1733465170000|2024-12-06 06:06:10|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733465190000|2024-12-06 06:06:30|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1733465560000|2024-12-06 06:12:40|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733465580000|2024-12-06 06:13:00|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1733465650000|2024-12-06 06:14:10|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733465670000|2024-12-06 06:14:30|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1733465830000|2024-12-06 06:17:10|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733465850000|2024-12-06 06:17:30|16.83|16.58|16.83|16.58|16.83|16.58|16.83|16.58|0
1733465970000|2024-12-06 06:19:30|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733465980000|2024-12-06 06:19:40|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1733466460000|2024-12-06 06:27:40|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1733466790000|2024-12-06 06:33:10|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1733467240000|2024-12-06 06:40:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1733467410000|2024-12-06 06:43:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733467500000|2024-12-06 06:45:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733468030000|2024-12-06 06:53:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733468040000|2024-12-06 06:54:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733468310000|2024-12-06 06:58:30|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|2
1733468350000|2024-12-06 06:59:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733468360000|2024-12-06 06:59:20|16.72|16.64|16.69|16.61|16.72|16.64|16.69|16.61|3
1733469300000|2024-12-06 07:15:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1733469380000|2024-12-06 07:16:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|5
1733469390000|2024-12-06 07:16:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1733469550000|2024-12-06 07:19:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733469560000|2024-12-06 07:19:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1733469590000|2024-12-06 07:19:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733469600000|2024-12-06 07:20:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1733469610000|2024-12-06 07:20:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733469630000|2024-12-06 07:20:30|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1733469670000|2024-12-06 07:21:10|||||||||1
1733469730000|2024-12-06 07:22:10|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|0
1733469920000|2024-12-06 07:25:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1733469940000|2024-12-06 07:25:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733470200000|2024-12-06 07:30:00|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|1
1733470440000|2024-12-06 07:34:00|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|0
1733470460000|2024-12-06 07:34:20|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1733470650000|2024-12-06 07:37:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733470890000|2024-12-06 07:41:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|13
1733470900000|2024-12-06 07:41:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733471090000|2024-12-06 07:44:50|||||||||2
1733471430000|2024-12-06 07:50:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733471490000|2024-12-06 07:51:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|20
1733471520000|2024-12-06 07:52:00|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|0
1733471530000|2024-12-06 07:52:10|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|0
1733471540000|2024-12-06 07:52:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733472000000|2024-12-06 08:00:00|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|23
1733472030000|2024-12-06 08:00:30|||||||||5
1733472070000|2024-12-06 08:01:10|||||||||3
1733472080000|2024-12-06 08:01:20|||||||||1
1733472090000|2024-12-06 08:01:30|16.6|16.52|16.63|16.55|16.63|16.55|16.6|16.52|235
1733472100000|2024-12-06 08:01:40|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|0
1733472120000|2024-12-06 08:02:00|||||||||5
1733472130000|2024-12-06 08:02:10|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|0
1733472140000|2024-12-06 08:02:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733472150000|2024-12-06 08:02:30|16.65|16.57|16.65|16.57|16.65|16.57|16.63|16.55|0
1733472170000|2024-12-06 08:02:50|||||||||5
1733472220000|2024-12-06 08:03:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|52
1733472230000|2024-12-06 08:03:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|1
1733472240000|2024-12-06 08:04:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|51
1733472250000|2024-12-06 08:04:10|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|13
1733472300000|2024-12-06 08:05:00|||||||||6
1733472310000|2024-12-06 08:05:10|||||||||3
1733472330000|2024-12-06 08:05:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|73
1733472380000|2024-12-06 08:06:20|||||||||9
1733472410000|2024-12-06 08:06:50|||||||||5
1733472460000|2024-12-06 08:07:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|4
1733472540000|2024-12-06 08:09:00|||||||||5
1733472580000|2024-12-06 08:09:40|||||||||6
1733472610000|2024-12-06 08:10:10|||||||||1
1733472620000|2024-12-06 08:10:20|||||||||4
1733472630000|2024-12-06 08:10:30|||||||||1
1733472650000|2024-12-06 08:10:50|||||||||1
1733472670000|2024-12-06 08:11:10|||||||||1
1733472690000|2024-12-06 08:11:30|||||||||1
1733472700000|2024-12-06 08:11:40|||||||||23
1733472710000|2024-12-06 08:11:50|||||||||1
1733472730000|2024-12-06 08:12:10|||||||||1
1733472740000|2024-12-06 08:12:20|||||||||1
1733472750000|2024-12-06 08:12:30|||||||||5
1733472770000|2024-12-06 08:12:50|||||||||1
1733472790000|2024-12-06 08:13:10|||||||||1
1733472810000|2024-12-06 08:13:30|||||||||1
1733472820000|2024-12-06 08:13:40|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|49
1733472830000|2024-12-06 08:13:50|||||||||4
1733472850000|2024-12-06 08:14:10|||||||||1
1733472870000|2024-12-06 08:14:30|||||||||1
1733472880000|2024-12-06 08:14:40|||||||||6
1733472890000|2024-12-06 08:14:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|90
1733472900000|2024-12-06 08:15:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1733472910000|2024-12-06 08:15:10|||||||||1
1733472930000|2024-12-06 08:15:30|||||||||1
1733472950000|2024-12-06 08:15:50|||||||||5
1733472970000|2024-12-06 08:16:10|||||||||1
1733472990000|2024-12-06 08:16:30|||||||||7
1733473000000|2024-12-06 08:16:40|||||||||1
1733473020000|2024-12-06 08:17:00|||||||||5
1733473040000|2024-12-06 08:17:20|||||||||2
1733473060000|2024-12-06 08:17:40|||||||||1
1733473080000|2024-12-06 08:18:00|||||||||1
1733473090000|2024-12-06 08:18:10|||||||||5
1733473100000|2024-12-06 08:18:20|||||||||1
1733473120000|2024-12-06 08:18:40|||||||||1
1733473140000|2024-12-06 08:19:00|||||||||1
1733473160000|2024-12-06 08:19:20|||||||||1
1733473180000|2024-12-06 08:19:40|||||||||1
1733473190000|2024-12-06 08:19:50|||||||||6
1733473210000|2024-12-06 08:20:10|||||||||1
1733473230000|2024-12-06 08:20:30|||||||||1
1733473250000|2024-12-06 08:20:50|||||||||6
1733473260000|2024-12-06 08:21:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|45
1733473270000|2024-12-06 08:21:10|||||||||2
1733473290000|2024-12-06 08:21:30|16.68|16.6|16.68|16.6|16.68|16.6|16.67|16.59|52
1733473300000|2024-12-06 08:21:40|16.69|16.61|16.68|16.6|16.69|16.61|16.67|16.59|0
1733473310000|2024-12-06 08:21:50|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|1
1733473320000|2024-12-06 08:22:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1733473330000|2024-12-06 08:22:10|||||||||1
1733473350000|2024-12-06 08:22:30|||||||||1
1733473370000|2024-12-06 08:22:50|||||||||1
1733473380000|2024-12-06 08:23:00|||||||||1
1733473400000|2024-12-06 08:23:20|||||||||1
1733473410000|2024-12-06 08:23:30|||||||||4
1733473420000|2024-12-06 08:23:40|||||||||1
1733473440000|2024-12-06 08:24:00|||||||||1
1733473460000|2024-12-06 08:24:20|||||||||1
1733473480000|2024-12-06 08:24:40|||||||||2
1733473500000|2024-12-06 08:25:00|||||||||8
1733473520000|2024-12-06 08:25:20|||||||||1
1733473530000|2024-12-06 08:25:30|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|0
1733473540000|2024-12-06 08:25:40|||||||||1
1733473560000|2024-12-06 08:26:00|||||||||1
1733473570000|2024-12-06 08:26:10|||||||||1
1733473590000|2024-12-06 08:26:30|||||||||4
1733473610000|2024-12-06 08:26:50|||||||||1
1733473630000|2024-12-06 08:27:10|||||||||2
1733473650000|2024-12-06 08:27:30|||||||||6
1733473670000|2024-12-06 08:27:50|||||||||1
1733473690000|2024-12-06 08:28:10|||||||||1
1733473710000|2024-12-06 08:28:30|||||||||1
1733473730000|2024-12-06 08:28:50|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|2
1733473740000|2024-12-06 08:29:00|||||||||20
1733473750000|2024-12-06 08:29:10|||||||||6
1733473760000|2024-12-06 08:29:20|||||||||1
1733473780000|2024-12-06 08:29:40|||||||||2
1733473800000|2024-12-06 08:30:00|||||||||1
1733473820000|2024-12-06 08:30:20|||||||||1
1733473840000|2024-12-06 08:30:40|||||||||6
1733473860000|2024-12-06 08:31:00|||||||||1
1733473880000|2024-12-06 08:31:20|||||||||10
1733473900000|2024-12-06 08:31:40|||||||||1
1733473920000|2024-12-06 08:32:00|||||||||6
1733473930000|2024-12-06 08:32:10|||||||||1
1733473940000|2024-12-06 08:32:20|||||||||1
1733473950000|2024-12-06 08:32:30|||||||||1
1733473960000|2024-12-06 08:32:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|75
1733473970000|2024-12-06 08:32:50|||||||||7
1733473990000|2024-12-06 08:33:10|||||||||1
1733474010000|2024-12-06 08:33:30|||||||||1
1733474030000|2024-12-06 08:33:50|||||||||1
1733474040000|2024-12-06 08:34:00|||||||||3
1733474050000|2024-12-06 08:34:10|||||||||1
1733474070000|2024-12-06 08:34:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|6
1733474080000|2024-12-06 08:34:40|||||||||1
1733474090000|2024-12-06 08:34:50|||||||||1
1733474100000|2024-12-06 08:35:00|||||||||24
1733474110000|2024-12-06 08:35:10|||||||||3
1733474130000|2024-12-06 08:35:30|||||||||1
1733474140000|2024-12-06 08:35:40|||||||||1
1733474160000|2024-12-06 08:36:00|||||||||1
1733474180000|2024-12-06 08:36:20|||||||||5
1733474190000|2024-12-06 08:36:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|27
1733474200000|2024-12-06 08:36:40|||||||||9
1733474220000|2024-12-06 08:37:00|||||||||1
1733474240000|2024-12-06 08:37:20|||||||||1
1733474260000|2024-12-06 08:37:40|||||||||1
1733474280000|2024-12-06 08:38:00|||||||||1
1733474290000|2024-12-06 08:38:10|||||||||3
1733474300000|2024-12-06 08:38:20|||||||||1
1733474320000|2024-12-06 08:38:40|||||||||1
1733474330000|2024-12-06 08:38:50|||||||||1
1733474350000|2024-12-06 08:39:10|||||||||6
1733474370000|2024-12-06 08:39:30|||||||||6
1733474380000|2024-12-06 08:39:40|||||||||7
1733474390000|2024-12-06 08:39:50|||||||||1
1733474410000|2024-12-06 08:40:10|||||||||1
1733474430000|2024-12-06 08:40:30|||||||||1
1733474440000|2024-12-06 08:40:40|||||||||50
1733474450000|2024-12-06 08:40:50|||||||||1
1733474470000|2024-12-06 08:41:10|||||||||10
1733474490000|2024-12-06 08:41:30|||||||||1
1733474510000|2024-12-06 08:41:50|||||||||13
1733474520000|2024-12-06 08:42:00|||||||||2
1733474540000|2024-12-06 08:42:20|||||||||1
1733474560000|2024-12-06 08:42:40|||||||||1
1733474580000|2024-12-06 08:43:00|||||||||1
1733474590000|2024-12-06 08:43:10|||||||||3
1733474600000|2024-12-06 08:43:20|||||||||1
1733474620000|2024-12-06 08:43:40|||||||||1
1733474640000|2024-12-06 08:44:00|||||||||1
1733474660000|2024-12-06 08:44:20|||||||||1
1733474670000|2024-12-06 08:44:30|||||||||1
1733474680000|2024-12-06 08:44:40|||||||||1
1733474690000|2024-12-06 08:44:50|||||||||5
1733474700000|2024-12-06 08:45:00|||||||||1
1733474710000|2024-12-06 08:45:10|||||||||1
1733474730000|2024-12-06 08:45:30|||||||||1
1733474740000|2024-12-06 08:45:40|||||||||50
1733474750000|2024-12-06 08:45:50|||||||||51
1733474770000|2024-12-06 08:46:10|||||||||1
1733474790000|2024-12-06 08:46:30|||||||||4
1733474800000|2024-12-06 08:46:40|||||||||3
1733474810000|2024-12-06 08:46:50|||||||||1
1733474820000|2024-12-06 08:47:00|||||||||1
1733474830000|2024-12-06 08:47:10|||||||||1
1733474840000|2024-12-06 08:47:20|||||||||6
1733474850000|2024-12-06 08:47:30|||||||||1
1733474870000|2024-12-06 08:47:50|||||||||1
1733474890000|2024-12-06 08:48:10|||||||||1
1733474900000|2024-12-06 08:48:20|||||||||1
1733474910000|2024-12-06 08:48:30|||||||||5
1733474920000|2024-12-06 08:48:40|||||||||1
1733474940000|2024-12-06 08:49:00|||||||||7
1733474960000|2024-12-06 08:49:20|||||||||1
1733474970000|2024-12-06 08:49:30|||||||||1
1733474980000|2024-12-06 08:49:40|||||||||4
1733475000000|2024-12-06 08:50:00|||||||||1
1733475010000|2024-12-06 08:50:10|16.59|16.51|16.59|16.51|16.6|16.52|16.59|16.51|111
1733475020000|2024-12-06 08:50:20|||||||||1
1733475040000|2024-12-06 08:50:40|||||||||1
1733475050000|2024-12-06 08:50:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1733475060000|2024-12-06 08:51:00|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|1
1733475080000|2024-12-06 08:51:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|1
1733475090000|2024-12-06 08:51:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1733475110000|2024-12-06 08:51:50|||||||||1
1733475120000|2024-12-06 08:52:00|||||||||3
1733475130000|2024-12-06 08:52:10|||||||||1
1733475150000|2024-12-06 08:52:30|||||||||1
1733475170000|2024-12-06 08:52:50|||||||||1
1733475190000|2024-12-06 08:53:10|||||||||6
1733475210000|2024-12-06 08:53:30|||||||||1
1733475230000|2024-12-06 08:53:50|||||||||1
1733475250000|2024-12-06 08:54:10|||||||||1
1733475270000|2024-12-06 08:54:30|||||||||2
1733475280000|2024-12-06 08:54:40|||||||||5
1733475300000|2024-12-06 08:55:00|||||||||1
1733475320000|2024-12-06 08:55:20|||||||||1
1733475340000|2024-12-06 08:55:40|||||||||1
1733475350000|2024-12-06 08:55:50|||||||||4
1733475360000|2024-12-06 08:56:00|||||||||1
1733475380000|2024-12-06 08:56:20|||||||||1
1733475390000|2024-12-06 08:56:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|33
1733475400000|2024-12-06 08:56:40|||||||||1
1733475420000|2024-12-06 08:57:00|||||||||2
1733475440000|2024-12-06 08:57:20|||||||||1
1733475460000|2024-12-06 08:57:40|||||||||1
1733475470000|2024-12-06 08:57:50|||||||||1
1733475490000|2024-12-06 08:58:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|44
1733475500000|2024-12-06 08:58:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|2
1733475510000|2024-12-06 08:58:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1733475530000|2024-12-06 08:58:50|||||||||1
1733475550000|2024-12-06 08:59:10|||||||||1
1733475570000|2024-12-06 08:59:30|||||||||2
1733475590000|2024-12-06 08:59:50|||||||||1
1733475610000|2024-12-06 09:00:10|||||||||1
1733475630000|2024-12-06 09:00:30|16.59|16.51|16.62|16.54|16.62|16.54|16.59|16.51|1
1733475640000|2024-12-06 09:00:40|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|4
1733475650000|2024-12-06 09:00:50|||||||||1
1733475660000|2024-12-06 09:01:00|||||||||1
1733475670000|2024-12-06 09:01:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733475680000|2024-12-06 09:01:20|||||||||1
1733475690000|2024-12-06 09:01:30|||||||||22
1733475700000|2024-12-06 09:01:40|||||||||1
1733475710000|2024-12-06 09:01:50|||||||||5
1733475720000|2024-12-06 09:02:00|||||||||1
1733475740000|2024-12-06 09:02:20|||||||||1
1733475760000|2024-12-06 09:02:40|||||||||1
1733475780000|2024-12-06 09:03:00|||||||||6
1733475800000|2024-12-06 09:03:20|||||||||1
1733475820000|2024-12-06 09:03:40|||||||||1
1733475840000|2024-12-06 09:04:00|||||||||13
1733475850000|2024-12-06 09:04:10|||||||||6
1733475860000|2024-12-06 09:04:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|4
1733475870000|2024-12-06 09:04:30|||||||||6
1733475880000|2024-12-06 09:04:40|||||||||5
1733475890000|2024-12-06 09:04:50|||||||||1
1733475910000|2024-12-06 09:05:10|||||||||1
1733475920000|2024-12-06 09:05:20|||||||||6
1733475930000|2024-12-06 09:05:30|||||||||1
1733475950000|2024-12-06 09:05:50|||||||||1
1733475960000|2024-12-06 09:06:00|||||||||4
1733475970000|2024-12-06 09:06:10|||||||||1
1733475980000|2024-12-06 09:06:20|||||||||5
1733475990000|2024-12-06 09:06:30|||||||||1
1733476010000|2024-12-06 09:06:50|||||||||2
1733476030000|2024-12-06 09:07:10|||||||||1
1733476040000|2024-12-06 09:07:20|||||||||1
1733476060000|2024-12-06 09:07:40|||||||||4
1733476080000|2024-12-06 09:08:00|||||||||1
1733476100000|2024-12-06 09:08:20|||||||||1
1733476120000|2024-12-06 09:08:40|||||||||5
1733476140000|2024-12-06 09:09:00|||||||||1
1733476160000|2024-12-06 09:09:20|||||||||2
1733476180000|2024-12-06 09:09:40|||||||||1
1733476200000|2024-12-06 09:10:00|||||||||4
1733476220000|2024-12-06 09:10:20|||||||||1
1733476230000|2024-12-06 09:10:30|||||||||1
1733476240000|2024-12-06 09:10:40|||||||||3
1733476250000|2024-12-06 09:10:50|||||||||2
1733476270000|2024-12-06 09:11:10|||||||||21
1733476290000|2024-12-06 09:11:30|||||||||15
1733476310000|2024-12-06 09:11:50|||||||||2
1733476330000|2024-12-06 09:12:10|||||||||1
1733476350000|2024-12-06 09:12:30|||||||||1
1733476370000|2024-12-06 09:12:50|||||||||5
1733476390000|2024-12-06 09:13:10|||||||||1
1733476400000|2024-12-06 09:13:20|||||||||9
1733476410000|2024-12-06 09:13:30|||||||||1
1733476420000|2024-12-06 09:13:40|||||||||1
1733476440000|2024-12-06 09:14:00|||||||||1
1733476450000|2024-12-06 09:14:10|||||||||5
1733476460000|2024-12-06 09:14:20|||||||||2
1733476480000|2024-12-06 09:14:40|||||||||1
1733476500000|2024-12-06 09:15:00|||||||||1
1733476510000|2024-12-06 09:15:10|||||||||45
1733476520000|2024-12-06 09:15:20|||||||||1
1733476540000|2024-12-06 09:15:40|||||||||6
1733476560000|2024-12-06 09:16:00|||||||||1
1733476580000|2024-12-06 09:16:20|||||||||1
1733476590000|2024-12-06 09:16:30|||||||||1
1733476600000|2024-12-06 09:16:40|||||||||1
1733476610000|2024-12-06 09:16:50|||||||||1
1733476620000|2024-12-06 09:17:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|59
1733476630000|2024-12-06 09:17:10|||||||||30
1733476650000|2024-12-06 09:17:30|||||||||1
1733476670000|2024-12-06 09:17:50|||||||||1
1733476690000|2024-12-06 09:18:10|||||||||1
1733476710000|2024-12-06 09:18:30|||||||||1
1733476730000|2024-12-06 09:18:50|||||||||1
1733476750000|2024-12-06 09:19:10|||||||||2
1733476760000|2024-12-06 09:19:20|||||||||5
1733476770000|2024-12-06 09:19:30|||||||||1
1733476790000|2024-12-06 09:19:50|||||||||1
1733476800000|2024-12-06 09:20:00|||||||||1
1733476820000|2024-12-06 09:20:20|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|6
1733476840000|2024-12-06 09:20:40|||||||||1
1733476860000|2024-12-06 09:21:00|||||||||1
1733476880000|2024-12-06 09:21:20|||||||||5
1733476900000|2024-12-06 09:21:40|||||||||8
1733476920000|2024-12-06 09:22:00|||||||||1
1733476930000|2024-12-06 09:22:10|||||||||2
1733476940000|2024-12-06 09:22:20|||||||||1
1733476960000|2024-12-06 09:22:40|||||||||4
1733476980000|2024-12-06 09:23:00|||||||||1
1733476990000|2024-12-06 09:23:10|||||||||1
1733477000000|2024-12-06 09:23:20|||||||||3
1733477010000|2024-12-06 09:23:30|||||||||1
1733477030000|2024-12-06 09:23:50|||||||||1
1733477050000|2024-12-06 09:24:10|||||||||6
1733477070000|2024-12-06 09:24:30|||||||||1
1733477090000|2024-12-06 09:24:50|||||||||2
1733477110000|2024-12-06 09:25:10|||||||||1
1733477120000|2024-12-06 09:25:20|||||||||4
1733477130000|2024-12-06 09:25:30|||||||||1
1733477150000|2024-12-06 09:25:50|||||||||1
1733477160000|2024-12-06 09:26:00|||||||||50
1733477170000|2024-12-06 09:26:10|||||||||1
1733477180000|2024-12-06 09:26:20|||||||||8
1733477200000|2024-12-06 09:26:40|||||||||2
1733477220000|2024-12-06 09:27:00|||||||||1
1733477240000|2024-12-06 09:27:20|||||||||1
1733477250000|2024-12-06 09:27:30|||||||||4
1733477260000|2024-12-06 09:27:40|||||||||1
1733477280000|2024-12-06 09:28:00|||||||||1
1733477300000|2024-12-06 09:28:20|||||||||1
1733477310000|2024-12-06 09:28:30|||||||||1
1733477320000|2024-12-06 09:28:40|||||||||1
1733477340000|2024-12-06 09:29:00|||||||||1
1733477350000|2024-12-06 09:29:10|||||||||2
1733477360000|2024-12-06 09:29:20|||||||||1
1733477370000|2024-12-06 09:29:30|||||||||6
1733477380000|2024-12-06 09:29:40|||||||||1
1733477390000|2024-12-06 09:29:50|||||||||2
1733477410000|2024-12-06 09:30:10|||||||||2
1733477430000|2024-12-06 09:30:30|||||||||1
1733477450000|2024-12-06 09:30:50|||||||||2
1733477470000|2024-12-06 09:31:10|||||||||1
1733477490000|2024-12-06 09:31:30|||||||||6
1733477500000|2024-12-06 09:31:40|||||||||2
1733477510000|2024-12-06 09:31:50|||||||||1
1733477530000|2024-12-06 09:32:10|||||||||1
1733477540000|2024-12-06 09:32:20|||||||||1
1733477550000|2024-12-06 09:32:30|||||||||1
1733477560000|2024-12-06 09:32:40|||||||||1
1733477580000|2024-12-06 09:33:00|||||||||6
1733477600000|2024-12-06 09:33:20|||||||||2
1733477620000|2024-12-06 09:33:40|||||||||1
1733477640000|2024-12-06 09:34:00|||||||||2
1733477650000|2024-12-06 09:34:10|||||||||1
1733477660000|2024-12-06 09:34:20|||||||||1
1733477680000|2024-12-06 09:34:40|||||||||6
1733477690000|2024-12-06 09:34:50|||||||||1
1733477700000|2024-12-06 09:35:00|||||||||1
1733477720000|2024-12-06 09:35:20|||||||||1
1733477740000|2024-12-06 09:35:40|||||||||1
1733477750000|2024-12-06 09:35:50|||||||||1
1733477770000|2024-12-06 09:36:10|||||||||5
1733477790000|2024-12-06 09:36:30|||||||||3
1733477810000|2024-12-06 09:36:50|||||||||1
1733477830000|2024-12-06 09:37:10|||||||||2
1733477840000|2024-12-06 09:37:20|||||||||5
1733477850000|2024-12-06 09:37:30|||||||||2
1733477870000|2024-12-06 09:37:50|||||||||1
1733477880000|2024-12-06 09:38:00|||||||||7
1733477890000|2024-12-06 09:38:10|||||||||1
1733477910000|2024-12-06 09:38:30|||||||||1
1733477930000|2024-12-06 09:38:50|||||||||1
1733477940000|2024-12-06 09:39:00|||||||||2
1733477950000|2024-12-06 09:39:10|||||||||3
1733477960000|2024-12-06 09:39:20|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|1
1733477970000|2024-12-06 09:39:30|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|0
1733477980000|2024-12-06 09:39:40|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|1
1733477990000|2024-12-06 09:39:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1733478000000|2024-12-06 09:40:00|||||||||1
1733478020000|2024-12-06 09:40:20|||||||||1
1733478030000|2024-12-06 09:40:30|||||||||6
1733478040000|2024-12-06 09:40:40|||||||||1
1733478060000|2024-12-06 09:41:00|||||||||1
1733478080000|2024-12-06 09:41:20|||||||||1
1733478090000|2024-12-06 09:41:30|||||||||1
1733478100000|2024-12-06 09:41:40|||||||||1
1733478120000|2024-12-06 09:42:00|||||||||2
1733478130000|2024-12-06 09:42:10|||||||||1
1733478150000|2024-12-06 09:42:30|||||||||1
1733478160000|2024-12-06 09:42:40|||||||||5
1733478170000|2024-12-06 09:42:50|||||||||1
1733478190000|2024-12-06 09:43:10|||||||||1
1733478210000|2024-12-06 09:43:30|||||||||1
1733478220000|2024-12-06 09:43:40|||||||||1
1733478230000|2024-12-06 09:43:50|||||||||5
1733478240000|2024-12-06 09:44:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|96
1733478250000|2024-12-06 09:44:10|||||||||1
1733478270000|2024-12-06 09:44:30|||||||||1
1733478290000|2024-12-06 09:44:50|||||||||1
1733478300000|2024-12-06 09:45:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|1
1733478310000|2024-12-06 09:45:10|||||||||1
1733478320000|2024-12-06 09:45:20|||||||||1
1733478340000|2024-12-06 09:45:40|||||||||1
1733478360000|2024-12-06 09:46:00|||||||||1
1733478380000|2024-12-06 09:46:20|||||||||1
1733478390000|2024-12-06 09:46:30|||||||||1
1733478400000|2024-12-06 09:46:40|||||||||1
1733478420000|2024-12-06 09:47:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|21
1733478440000|2024-12-06 09:47:20|||||||||1
1733478460000|2024-12-06 09:47:40|||||||||1
1733478480000|2024-12-06 09:48:00|||||||||2
1733478500000|2024-12-06 09:48:20|||||||||1
1733478510000|2024-12-06 09:48:30|||||||||6
1733478530000|2024-12-06 09:48:50|||||||||1
1733478540000|2024-12-06 09:49:00|||||||||1
1733478550000|2024-12-06 09:49:10|||||||||2
1733478570000|2024-12-06 09:49:30|||||||||1
1733478590000|2024-12-06 09:49:50|||||||||1
1733478610000|2024-12-06 09:50:10|||||||||3
1733478630000|2024-12-06 09:50:30|||||||||1
1733478640000|2024-12-06 09:50:40|||||||||5
1733478650000|2024-12-06 09:50:50|||||||||1
1733478670000|2024-12-06 09:51:10|||||||||1
1733478690000|2024-12-06 09:51:30|||||||||2
1733478700000|2024-12-06 09:51:40|||||||||1
1733478720000|2024-12-06 09:52:00|||||||||1
1733478740000|2024-12-06 09:52:20|||||||||1
1733478760000|2024-12-06 09:52:40|||||||||1
1733478780000|2024-12-06 09:53:00|||||||||1
1733478790000|2024-12-06 09:53:10|||||||||4
1733478800000|2024-12-06 09:53:20|||||||||1
1733478820000|2024-12-06 09:53:40|||||||||1
1733478840000|2024-12-06 09:54:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|3
1733478850000|2024-12-06 09:54:10|||||||||1
1733478860000|2024-12-06 09:54:20|||||||||7
1733478880000|2024-12-06 09:54:40|||||||||1
1733478890000|2024-12-06 09:54:50|||||||||1
1733478910000|2024-12-06 09:55:10|||||||||4
1733478920000|2024-12-06 09:55:20|||||||||1
1733478930000|2024-12-06 09:55:30|||||||||1
1733478950000|2024-12-06 09:55:50|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|18
1733478960000|2024-12-06 09:56:00|||||||||6
1733478970000|2024-12-06 09:56:10|||||||||1
1733478990000|2024-12-06 09:56:30|||||||||1
1733479010000|2024-12-06 09:56:50|||||||||1
1733479030000|2024-12-06 09:57:10|||||||||1
1733479050000|2024-12-06 09:57:30|||||||||1
1733479060000|2024-12-06 09:57:40|||||||||1
1733479070000|2024-12-06 09:57:50|||||||||1
1733479080000|2024-12-06 09:58:00|||||||||1
1733479090000|2024-12-06 09:58:10|||||||||3
1733479100000|2024-12-06 09:58:20|||||||||1
1733479120000|2024-12-06 09:58:40|||||||||1
1733479130000|2024-12-06 09:58:50|||||||||1
1733479140000|2024-12-06 09:59:00|||||||||1
1733479160000|2024-12-06 09:59:20|||||||||1
1733479170000|2024-12-06 09:59:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|71
1733479180000|2024-12-06 09:59:40|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|2
1733479200000|2024-12-06 10:00:00|||||||||1
1733479220000|2024-12-06 10:00:20|||||||||1
1733479230000|2024-12-06 10:00:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|1
1733479240000|2024-12-06 10:00:40|||||||||1
1733479260000|2024-12-06 10:01:00|||||||||1
1733479270000|2024-12-06 10:01:10|||||||||1
1733479280000|2024-12-06 10:01:20|||||||||1
1733479290000|2024-12-06 10:01:30|||||||||1
1733479310000|2024-12-06 10:01:50|||||||||1
1733479330000|2024-12-06 10:02:10|||||||||1
1733479340000|2024-12-06 10:02:20|||||||||5
1733479350000|2024-12-06 10:02:30|||||||||1
1733479370000|2024-12-06 10:02:50|||||||||1
1733479390000|2024-12-06 10:03:10|||||||||1
1733479410000|2024-12-06 10:03:30|||||||||1
1733479430000|2024-12-06 10:03:50|||||||||2
1733479450000|2024-12-06 10:04:10|||||||||1
1733479460000|2024-12-06 10:04:20|||||||||1
1733479470000|2024-12-06 10:04:30|||||||||4
1733479480000|2024-12-06 10:04:40|||||||||1
1733479500000|2024-12-06 10:05:00|||||||||2
1733479520000|2024-12-06 10:05:20|||||||||1
1733479540000|2024-12-06 10:05:40|||||||||1
1733479550000|2024-12-06 10:05:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|82
1733479560000|2024-12-06 10:06:00|||||||||1
1733479580000|2024-12-06 10:06:20|||||||||6
1733479600000|2024-12-06 10:06:40|||||||||1
1733479610000|2024-12-06 10:06:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|145
1733479620000|2024-12-06 10:07:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|7
1733479640000|2024-12-06 10:07:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|40
1733479650000|2024-12-06 10:07:30|||||||||2
1733479670000|2024-12-06 10:07:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|48
1733479680000|2024-12-06 10:08:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1733479690000|2024-12-06 10:08:10|||||||||1
1733479710000|2024-12-06 10:08:30|||||||||1
1733479720000|2024-12-06 10:08:40|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|44
1733479730000|2024-12-06 10:08:50|||||||||1
1733479750000|2024-12-06 10:09:10|||||||||1
1733479770000|2024-12-06 10:09:30|||||||||1
1733479790000|2024-12-06 10:09:50|||||||||5
1733479810000|2024-12-06 10:10:10|||||||||1
1733479830000|2024-12-06 10:10:30|||||||||1
1733479840000|2024-12-06 10:10:40|||||||||7
1733479860000|2024-12-06 10:11:00|||||||||1
1733479870000|2024-12-06 10:11:10|||||||||5
1733479880000|2024-12-06 10:11:20|||||||||2
1733479900000|2024-12-06 10:11:40|||||||||1
1733479920000|2024-12-06 10:12:00|||||||||2
1733479940000|2024-12-06 10:12:20|||||||||1
1733479960000|2024-12-06 10:12:40|||||||||1
1733479980000|2024-12-06 10:13:00|||||||||6
1733480000000|2024-12-06 10:13:20|||||||||1
1733480020000|2024-12-06 10:13:40|||||||||2
1733480030000|2024-12-06 10:13:50|||||||||1
1733480050000|2024-12-06 10:14:10|||||||||1
1733480070000|2024-12-06 10:14:30|||||||||1
1733480090000|2024-12-06 10:14:50|||||||||14
1733480110000|2024-12-06 10:15:10|||||||||1
1733480130000|2024-12-06 10:15:30|||||||||1
1733480140000|2024-12-06 10:15:40|||||||||5
1733480150000|2024-12-06 10:15:50|||||||||1
1733480170000|2024-12-06 10:16:10|||||||||2
1733480190000|2024-12-06 10:16:30|||||||||1
1733480210000|2024-12-06 10:16:50|||||||||1
1733480220000|2024-12-06 10:17:00|||||||||1
1733480230000|2024-12-06 10:17:10|||||||||4
1733480240000|2024-12-06 10:17:20|||||||||1
1733480260000|2024-12-06 10:17:40|||||||||1
1733480280000|2024-12-06 10:18:00|||||||||6
1733480290000|2024-12-06 10:18:10|||||||||5
1733480300000|2024-12-06 10:18:20|||||||||1
1733480310000|2024-12-06 10:18:30|||||||||3
1733480320000|2024-12-06 10:18:40|||||||||2
1733480330000|2024-12-06 10:18:50|||||||||1
1733480340000|2024-12-06 10:19:00|||||||||2
1733480360000|2024-12-06 10:19:20|||||||||1
1733480380000|2024-12-06 10:19:40|||||||||1
1733480400000|2024-12-06 10:20:00|||||||||4
1733480410000|2024-12-06 10:20:10|||||||||1
1733480430000|2024-12-06 10:20:30|||||||||1
1733480450000|2024-12-06 10:20:50|||||||||1
1733480470000|2024-12-06 10:21:10|||||||||2
1733480490000|2024-12-06 10:21:30|||||||||1
1733480510000|2024-12-06 10:21:50|||||||||8
1733480530000|2024-12-06 10:22:10|||||||||1
1733480550000|2024-12-06 10:22:30|||||||||1
1733480570000|2024-12-06 10:22:50|||||||||1
1733480590000|2024-12-06 10:23:10|||||||||2
1733480600000|2024-12-06 10:23:20|||||||||1
1733480620000|2024-12-06 10:23:40|||||||||2
1733480640000|2024-12-06 10:24:00|||||||||1
1733480650000|2024-12-06 10:24:10|||||||||3
1733480660000|2024-12-06 10:24:20|||||||||1
1733480680000|2024-12-06 10:24:40|||||||||1
1733480700000|2024-12-06 10:25:00|||||||||1
1733480720000|2024-12-06 10:25:20|||||||||1
1733480740000|2024-12-06 10:25:40|||||||||1
1733480760000|2024-12-06 10:26:00|||||||||4
1733480770000|2024-12-06 10:26:10|||||||||1
1733480780000|2024-12-06 10:26:20|||||||||1
1733480790000|2024-12-06 10:26:30|||||||||1
1733480810000|2024-12-06 10:26:50|||||||||1
1733480820000|2024-12-06 10:27:00|||||||||6
1733480830000|2024-12-06 10:27:10|||||||||1
1733480850000|2024-12-06 10:27:30|||||||||5
1733480870000|2024-12-06 10:27:50|||||||||1
1733480880000|2024-12-06 10:28:00|||||||||1
1733480890000|2024-12-06 10:28:10|||||||||1
1733480910000|2024-12-06 10:28:30|||||||||1
1733480920000|2024-12-06 10:28:40|||||||||1
1733480930000|2024-12-06 10:28:50|||||||||2
1733480940000|2024-12-06 10:29:00|||||||||5
1733480950000|2024-12-06 10:29:10|||||||||6
1733480970000|2024-12-06 10:29:30|||||||||1
1733480980000|2024-12-06 10:29:40|||||||||1
1733481000000|2024-12-06 10:30:00|||||||||1
1733481020000|2024-12-06 10:30:20|||||||||6
1733481040000|2024-12-06 10:30:40|||||||||1
1733481050000|2024-12-06 10:30:50|||||||||5
1733481060000|2024-12-06 10:31:00|||||||||2
1733481080000|2024-12-06 10:31:20|||||||||1
1733481100000|2024-12-06 10:31:40|||||||||1
1733481110000|2024-12-06 10:31:50|||||||||1
1733481120000|2024-12-06 10:32:00|||||||||1
1733481140000|2024-12-06 10:32:20|||||||||1
1733481160000|2024-12-06 10:32:40|||||||||2
1733481170000|2024-12-06 10:32:50|||||||||1
1733481190000|2024-12-06 10:33:10|||||||||6
1733481200000|2024-12-06 10:33:20|16.49|16.41|16.52|16.44|16.52|16.44|16.49|16.41|26
1733481210000|2024-12-06 10:33:30|||||||||11
1733481230000|2024-12-06 10:33:50|||||||||1
1733481240000|2024-12-06 10:34:00|||||||||1
1733481250000|2024-12-06 10:34:10|||||||||2
1733481270000|2024-12-06 10:34:30|||||||||1
1733481280000|2024-12-06 10:34:40|||||||||1
1733481290000|2024-12-06 10:34:50|||||||||1
1733481310000|2024-12-06 10:35:10|||||||||1
1733481320000|2024-12-06 10:35:20|||||||||1
1733481330000|2024-12-06 10:35:30|||||||||6
1733481350000|2024-12-06 10:35:50|||||||||2
1733481360000|2024-12-06 10:36:00|||||||||2
1733481380000|2024-12-06 10:36:20|||||||||1
1733481390000|2024-12-06 10:36:30|||||||||1
1733481400000|2024-12-06 10:36:40|||||||||2
1733481420000|2024-12-06 10:37:00|||||||||1
1733481440000|2024-12-06 10:37:20|||||||||1
1733481450000|2024-12-06 10:37:30|||||||||1
1733481460000|2024-12-06 10:37:40|||||||||1
1733481480000|2024-12-06 10:38:00|||||||||1
1733481500000|2024-12-06 10:38:20|||||||||1
1733481510000|2024-12-06 10:38:30|||||||||2
1733481520000|2024-12-06 10:38:40|||||||||1
1733481530000|2024-12-06 10:38:50|||||||||2
1733481540000|2024-12-06 10:39:00|||||||||1
1733481550000|2024-12-06 10:39:10|||||||||1
1733481570000|2024-12-06 10:39:30|||||||||6
1733481580000|2024-12-06 10:39:40|||||||||1
1733481590000|2024-12-06 10:39:50|||||||||1
1733481610000|2024-12-06 10:40:10|||||||||1
1733481630000|2024-12-06 10:40:30|||||||||1
1733481640000|2024-12-06 10:40:40|||||||||1
1733481650000|2024-12-06 10:40:50|||||||||1
1733481660000|2024-12-06 10:41:00|||||||||2
1733481670000|2024-12-06 10:41:10|||||||||5
1733481690000|2024-12-06 10:41:30|||||||||1
1733481710000|2024-12-06 10:41:50|||||||||2
1733481730000|2024-12-06 10:42:10|||||||||1
1733481740000|2024-12-06 10:42:20|||||||||1
1733481760000|2024-12-06 10:42:40|||||||||1
1733481770000|2024-12-06 10:42:50|||||||||1
1733481780000|2024-12-06 10:43:00|||||||||1
1733481800000|2024-12-06 10:43:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|92
1733481810000|2024-12-06 10:43:30|||||||||7
1733481820000|2024-12-06 10:43:40|||||||||1
1733481840000|2024-12-06 10:44:00|||||||||1
1733481860000|2024-12-06 10:44:20|||||||||1
1733481880000|2024-12-06 10:44:40|||||||||1
1733481900000|2024-12-06 10:45:00|||||||||1
1733481920000|2024-12-06 10:45:20|||||||||1
1733481930000|2024-12-06 10:45:30|||||||||1
1733481940000|2024-12-06 10:45:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|22
1733481950000|2024-12-06 10:45:50|||||||||1
1733481960000|2024-12-06 10:46:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|36
1733481970000|2024-12-06 10:46:10|||||||||1
1733481990000|2024-12-06 10:46:30|||||||||1
1733482010000|2024-12-06 10:46:50|||||||||1
1733482030000|2024-12-06 10:47:10|||||||||2
1733482050000|2024-12-06 10:47:30|||||||||1
1733482070000|2024-12-06 10:47:50|||||||||1
1733482090000|2024-12-06 10:48:10|||||||||1
1733482100000|2024-12-06 10:48:20|||||||||3
1733482110000|2024-12-06 10:48:30|||||||||1
1733482120000|2024-12-06 10:48:40|||||||||1
1733482140000|2024-12-06 10:49:00|||||||||2
1733482160000|2024-12-06 10:49:20|||||||||6
1733482180000|2024-12-06 10:49:40|||||||||2
1733482200000|2024-12-06 10:50:00|||||||||1
1733482210000|2024-12-06 10:50:10|||||||||1
1733482220000|2024-12-06 10:50:20|||||||||1
1733482240000|2024-12-06 10:50:40|||||||||1
1733482260000|2024-12-06 10:51:00|||||||||2
1733482280000|2024-12-06 10:51:20|||||||||1
1733482300000|2024-12-06 10:51:40|||||||||1
1733482310000|2024-12-06 10:51:50|||||||||1
1733482330000|2024-12-06 10:52:10|||||||||7
1733482350000|2024-12-06 10:52:30|||||||||1
1733482370000|2024-12-06 10:52:50|||||||||1
1733482390000|2024-12-06 10:53:10|||||||||1
1733482410000|2024-12-06 10:53:30|||||||||1
1733482430000|2024-12-06 10:53:50|||||||||1
1733482450000|2024-12-06 10:54:10|||||||||1
1733482460000|2024-12-06 10:54:20|||||||||4
1733482470000|2024-12-06 10:54:30|||||||||1
1733482490000|2024-12-06 10:54:50|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|1
1733482500000|2024-12-06 10:55:00|||||||||26
1733482520000|2024-12-06 10:55:20|||||||||1
1733482530000|2024-12-06 10:55:30|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|0
1733482540000|2024-12-06 10:55:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|54
1733482550000|2024-12-06 10:55:50|||||||||2
1733482560000|2024-12-06 10:56:00|||||||||1
1733482580000|2024-12-06 10:56:20|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|1
1733482590000|2024-12-06 10:56:30|||||||||1
1733482600000|2024-12-06 10:56:40|||||||||1
1733482620000|2024-12-06 10:57:00|||||||||1
1733482640000|2024-12-06 10:57:20|||||||||1
1733482660000|2024-12-06 10:57:40|||||||||1
1733482680000|2024-12-06 10:58:00|||||||||1
1733482690000|2024-12-06 10:58:10|||||||||1
1733482700000|2024-12-06 10:58:20|16.58|16.5|16.57|16.49|16.58|16.5|16.57|16.49|44
1733482710000|2024-12-06 10:58:30|||||||||1
1733482730000|2024-12-06 10:58:50|||||||||36
1733482740000|2024-12-06 10:59:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|27
1733482750000|2024-12-06 10:59:10|||||||||1
1733482770000|2024-12-06 10:59:30|||||||||11
1733482790000|2024-12-06 10:59:50|||||||||7
1733482800000|2024-12-06 11:00:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|1
1733482810000|2024-12-06 11:00:10|||||||||1
1733482830000|2024-12-06 11:00:30|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|1
1733482850000|2024-12-06 11:00:50|||||||||1
1733482870000|2024-12-06 11:01:10|||||||||1
1733482880000|2024-12-06 11:01:20|||||||||1
1733482900000|2024-12-06 11:01:40|||||||||6
1733482920000|2024-12-06 11:02:00|||||||||1
1733482940000|2024-12-06 11:02:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|1
1733482960000|2024-12-06 11:02:40|||||||||1
1733482980000|2024-12-06 11:03:00|||||||||1
1733483000000|2024-12-06 11:03:20|||||||||2
1733483020000|2024-12-06 11:03:40|||||||||1
1733483040000|2024-12-06 11:04:00|||||||||1
1733483050000|2024-12-06 11:04:10|||||||||4
1733483060000|2024-12-06 11:04:20|||||||||1
1733483070000|2024-12-06 11:04:30|||||||||2
1733483080000|2024-12-06 11:04:40|||||||||140
1733483090000|2024-12-06 11:04:50|||||||||2
1733483110000|2024-12-06 11:05:10|||||||||1
1733483120000|2024-12-06 11:05:20|||||||||3
1733483130000|2024-12-06 11:05:30|||||||||1
1733483150000|2024-12-06 11:05:50|||||||||2
1733483170000|2024-12-06 11:06:10|||||||||1
1733483180000|2024-12-06 11:06:20|||||||||4
1733483190000|2024-12-06 11:06:30|||||||||1
1733483210000|2024-12-06 11:06:50|||||||||1
1733483220000|2024-12-06 11:07:00|||||||||1
1733483230000|2024-12-06 11:07:10|||||||||1
1733483250000|2024-12-06 11:07:30|||||||||12
1733483260000|2024-12-06 11:07:40|||||||||1
1733483280000|2024-12-06 11:08:00|||||||||1
1733483290000|2024-12-06 11:08:10|||||||||1
1733483300000|2024-12-06 11:08:20|||||||||1
1733483320000|2024-12-06 11:08:40|||||||||2
1733483330000|2024-12-06 11:08:50|||||||||21
1733483340000|2024-12-06 11:09:00|||||||||1
1733483360000|2024-12-06 11:09:20|||||||||1
1733483380000|2024-12-06 11:09:40|||||||||1
1733483400000|2024-12-06 11:10:00|||||||||5
1733483420000|2024-12-06 11:10:20|||||||||1
1733483440000|2024-12-06 11:10:40|||||||||2
1733483450000|2024-12-06 11:10:50|||||||||1
1733483470000|2024-12-06 11:11:10|||||||||6
1733483480000|2024-12-06 11:11:20|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1733483490000|2024-12-06 11:11:30|||||||||1
1733483510000|2024-12-06 11:11:50|||||||||1
1733483530000|2024-12-06 11:12:10|||||||||1
1733483540000|2024-12-06 11:12:20|||||||||1
1733483550000|2024-12-06 11:12:30|||||||||1
1733483570000|2024-12-06 11:12:50|||||||||1
1733483590000|2024-12-06 11:13:10|||||||||2
1733483600000|2024-12-06 11:13:20|||||||||3
1733483610000|2024-12-06 11:13:30|||||||||1
1733483630000|2024-12-06 11:13:50|||||||||1
1733483640000|2024-12-06 11:14:00|||||||||1
1733483660000|2024-12-06 11:14:20|||||||||1
1733483680000|2024-12-06 11:14:40|||||||||4
1733483700000|2024-12-06 11:15:00|||||||||1
1733483720000|2024-12-06 11:15:20|||||||||1
1733483730000|2024-12-06 11:15:30|||||||||1
1733483740000|2024-12-06 11:15:40|||||||||2
1733483750000|2024-12-06 11:15:50|||||||||13
1733483760000|2024-12-06 11:16:00|||||||||1
1733483780000|2024-12-06 11:16:20|||||||||7
1733483790000|2024-12-06 11:16:30|||||||||2
1733483800000|2024-12-06 11:16:40|||||||||1
1733483820000|2024-12-06 11:17:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|1
1733483830000|2024-12-06 11:17:10|||||||||1
1733483850000|2024-12-06 11:17:30|||||||||1
1733483870000|2024-12-06 11:17:50|||||||||1
1733483890000|2024-12-06 11:18:10|||||||||22
1733483900000|2024-12-06 11:18:20|||||||||5
1733483910000|2024-12-06 11:18:30|||||||||1
1733483930000|2024-12-06 11:18:50|||||||||1
1733483950000|2024-12-06 11:19:10|||||||||1
1733483970000|2024-12-06 11:19:30|||||||||1
1733483990000|2024-12-06 11:19:50|||||||||1
1733484010000|2024-12-06 11:20:10|||||||||2
1733484020000|2024-12-06 11:20:20|||||||||1
1733484040000|2024-12-06 11:20:40|||||||||2
1733484060000|2024-12-06 11:21:00|||||||||1
1733484080000|2024-12-06 11:21:20|||||||||1
1733484100000|2024-12-06 11:21:40|||||||||1
1733484110000|2024-12-06 11:21:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|3
1733484120000|2024-12-06 11:22:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|32
1733484130000|2024-12-06 11:22:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|1
1733484140000|2024-12-06 11:22:20|||||||||1
1733484160000|2024-12-06 11:22:40|||||||||1
1733484180000|2024-12-06 11:23:00|||||||||1
1733484190000|2024-12-06 11:23:10|||||||||1
1733484200000|2024-12-06 11:23:20|||||||||1
1733484210000|2024-12-06 11:23:30|||||||||1
1733484230000|2024-12-06 11:23:50|||||||||1
1733484250000|2024-12-06 11:24:10|||||||||1
1733484270000|2024-12-06 11:24:30|||||||||1
1733484290000|2024-12-06 11:24:50|||||||||1
1733484300000|2024-12-06 11:25:00|||||||||1
1733484310000|2024-12-06 11:25:10|||||||||1
1733484330000|2024-12-06 11:25:30|||||||||2
1733484340000|2024-12-06 11:25:40|||||||||3
1733484350000|2024-12-06 11:25:50|||||||||1
1733484370000|2024-12-06 11:26:10|||||||||1
1733484390000|2024-12-06 11:26:30|||||||||1
1733484400000|2024-12-06 11:26:40|||||||||1
1733484420000|2024-12-06 11:27:00|||||||||4
1733484440000|2024-12-06 11:27:20|||||||||1
1733484460000|2024-12-06 11:27:40|||||||||1
1733484480000|2024-12-06 11:28:00|||||||||2
1733484500000|2024-12-06 11:28:20|||||||||5
1733484520000|2024-12-06 11:28:40|||||||||1
1733484540000|2024-12-06 11:29:00|||||||||5
1733484560000|2024-12-06 11:29:20|||||||||1
1733484580000|2024-12-06 11:29:40|||||||||1
1733484590000|2024-12-06 11:29:50|||||||||1
1733484610000|2024-12-06 11:30:10|||||||||1
1733484630000|2024-12-06 11:30:30|||||||||2
1733484650000|2024-12-06 11:30:50|||||||||5
1733484670000|2024-12-06 11:31:10|||||||||1
1733484690000|2024-12-06 11:31:30|||||||||1
1733484710000|2024-12-06 11:31:50|||||||||1
1733484730000|2024-12-06 11:32:10|||||||||1
1733484750000|2024-12-06 11:32:30|||||||||1
1733484770000|2024-12-06 11:32:50|||||||||6
1733484780000|2024-12-06 11:33:00|||||||||8
1733484800000|2024-12-06 11:33:20|||||||||1
1733484820000|2024-12-06 11:33:40|||||||||1
1733484830000|2024-12-06 11:33:50|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|80
1733484840000|2024-12-06 11:34:00|||||||||1
1733484860000|2024-12-06 11:34:20|||||||||1
1733484880000|2024-12-06 11:34:40|||||||||1
1733484900000|2024-12-06 11:35:00|||||||||1
1733484920000|2024-12-06 11:35:20|||||||||1
1733484930000|2024-12-06 11:35:30|||||||||1
1733484940000|2024-12-06 11:35:40|||||||||1
1733484960000|2024-12-06 11:36:00|16.56|16.48|16.55|16.47|16.56|16.48|16.55|16.47|1
1733484970000|2024-12-06 11:36:10|||||||||1
1733484980000|2024-12-06 11:36:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733484990000|2024-12-06 11:36:30|||||||||1
1733485010000|2024-12-06 11:36:50|||||||||1
1733485030000|2024-12-06 11:37:10|||||||||1
1733485050000|2024-12-06 11:37:30|||||||||1
1733485060000|2024-12-06 11:37:40|||||||||5
1733485070000|2024-12-06 11:37:50|||||||||1
1733485080000|2024-12-06 11:38:00|||||||||1
1733485090000|2024-12-06 11:38:10|||||||||1
1733485110000|2024-12-06 11:38:30|||||||||1
1733485130000|2024-12-06 11:38:50|||||||||1
1733485150000|2024-12-06 11:39:10|||||||||1
1733485160000|2024-12-06 11:39:20|||||||||1
1733485180000|2024-12-06 11:39:40|||||||||1
1733485200000|2024-12-06 11:40:00|16.56|16.48|16.58|16.5|16.58|16.5|16.55|16.47|1
1733485210000|2024-12-06 11:40:10|16.56|16.48|16.55|16.47|16.56|16.48|16.55|16.47|3
1733485220000|2024-12-06 11:40:20|||||||||1
1733485230000|2024-12-06 11:40:30|||||||||1
1733485240000|2024-12-06 11:40:40|||||||||1
1733485260000|2024-12-06 11:41:00|||||||||1
1733485280000|2024-12-06 11:41:20|||||||||1
1733485300000|2024-12-06 11:41:40|||||||||1
1733485310000|2024-12-06 11:41:50|||||||||1
1733485320000|2024-12-06 11:42:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|1
1733485340000|2024-12-06 11:42:20|||||||||1
1733485350000|2024-12-06 11:42:30|||||||||4
1733485360000|2024-12-06 11:42:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|47
1733485370000|2024-12-06 11:42:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|4
1733485380000|2024-12-06 11:43:00|||||||||1
1733485390000|2024-12-06 11:43:10|||||||||1
1733485410000|2024-12-06 11:43:30|||||||||1
1733485430000|2024-12-06 11:43:50|||||||||1
1733485440000|2024-12-06 11:44:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733485450000|2024-12-06 11:44:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|1
1733485460000|2024-12-06 11:44:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733485470000|2024-12-06 11:44:30|||||||||1
1733485480000|2024-12-06 11:44:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1733485490000|2024-12-06 11:44:50|16.56|16.48|16.56|16.48|16.56|16.48|16.55|16.47|1
1733485500000|2024-12-06 11:45:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1733485510000|2024-12-06 11:45:10|||||||||1
1733485520000|2024-12-06 11:45:20|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|1
1733485530000|2024-12-06 11:45:30|||||||||1
1733485540000|2024-12-06 11:45:40|||||||||1
1733485560000|2024-12-06 11:46:00|||||||||1
1733485580000|2024-12-06 11:46:20|||||||||1
1733485600000|2024-12-06 11:46:40|||||||||1
1733485620000|2024-12-06 11:47:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1733485640000|2024-12-06 11:47:20|||||||||1
1733485650000|2024-12-06 11:47:30|||||||||4
1733485660000|2024-12-06 11:47:40|||||||||1
1733485670000|2024-12-06 11:47:50|||||||||1
1733485680000|2024-12-06 11:48:00|||||||||1
1733485690000|2024-12-06 11:48:10|||||||||37
1733485700000|2024-12-06 11:48:20|||||||||1
1733485720000|2024-12-06 11:48:40|||||||||1
1733485730000|2024-12-06 11:48:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|5
1733485740000|2024-12-06 11:49:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|2
1733485750000|2024-12-06 11:49:10|||||||||2
1733485770000|2024-12-06 11:49:30|||||||||7
1733485790000|2024-12-06 11:49:50|||||||||1
1733485810000|2024-12-06 11:50:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|1
1733485820000|2024-12-06 11:50:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733485830000|2024-12-06 11:50:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1733485840000|2024-12-06 11:50:40|||||||||3
1733485850000|2024-12-06 11:50:50|||||||||1
1733485870000|2024-12-06 11:51:10|||||||||1
1733485890000|2024-12-06 11:51:30|||||||||1
1733485900000|2024-12-06 11:51:40|||||||||1
1733485910000|2024-12-06 11:51:50|||||||||1
1733485920000|2024-12-06 11:52:00|||||||||2
1733485930000|2024-12-06 11:52:10|||||||||2
1733485940000|2024-12-06 11:52:20|||||||||1
1733485960000|2024-12-06 11:52:40|||||||||1
1733485980000|2024-12-06 11:53:00|||||||||1
1733485990000|2024-12-06 11:53:10|||||||||3
1733486000000|2024-12-06 11:53:20|||||||||1
1733486020000|2024-12-06 11:53:40|||||||||1
1733486040000|2024-12-06 11:54:00|||||||||1
1733486060000|2024-12-06 11:54:20|||||||||2
1733486080000|2024-12-06 11:54:40|||||||||1
1733486100000|2024-12-06 11:55:00|16.58|16.5|16.55|16.47|16.58|16.5|16.55|16.47|1
1733486110000|2024-12-06 11:55:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|3
1733486120000|2024-12-06 11:55:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|4
1733486130000|2024-12-06 11:55:30|||||||||1
1733486140000|2024-12-06 11:55:40|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|0
1733486150000|2024-12-06 11:55:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1733486170000|2024-12-06 11:56:10|||||||||1
1733486190000|2024-12-06 11:56:30|||||||||1
1733486210000|2024-12-06 11:56:50|||||||||1
1733486230000|2024-12-06 11:57:10|||||||||1
1733486250000|2024-12-06 11:57:30|||||||||1
1733486270000|2024-12-06 11:57:50|||||||||2
1733486290000|2024-12-06 11:58:10|||||||||1
1733486300000|2024-12-06 11:58:20|||||||||8
1733486320000|2024-12-06 11:58:40|||||||||1
1733486340000|2024-12-06 11:59:00|||||||||1
1733486360000|2024-12-06 11:59:20|||||||||1
1733486380000|2024-12-06 11:59:40|||||||||1
1733486400000|2024-12-06 12:00:00|||||||||1
1733486420000|2024-12-06 12:00:20|||||||||2
1733486440000|2024-12-06 12:00:40|||||||||1
1733486460000|2024-12-06 12:01:00|||||||||1
1733486480000|2024-12-06 12:01:20|||||||||4
1733486490000|2024-12-06 12:01:30|||||||||1
1733486500000|2024-12-06 12:01:40|||||||||6
1733486510000|2024-12-06 12:01:50|||||||||1
1733486530000|2024-12-06 12:02:10|||||||||1
1733486550000|2024-12-06 12:02:30|||||||||1
1733486560000|2024-12-06 12:02:40|||||||||2
1733486570000|2024-12-06 12:02:50|||||||||1
1733486580000|2024-12-06 12:03:00|||||||||1
1733486590000|2024-12-06 12:03:10|||||||||1
1733486610000|2024-12-06 12:03:30|||||||||1
1733486630000|2024-12-06 12:03:50|||||||||5
1733486650000|2024-12-06 12:04:10|||||||||1
1733486670000|2024-12-06 12:04:30|||||||||1
1733486680000|2024-12-06 12:04:40|||||||||1
1733486690000|2024-12-06 12:04:50|||||||||1
1733486700000|2024-12-06 12:05:00|||||||||1
1733486710000|2024-12-06 12:05:10|||||||||1
1733486720000|2024-12-06 12:05:20|||||||||1
1733486740000|2024-12-06 12:05:40|||||||||1
1733486760000|2024-12-06 12:06:00|||||||||1
1733486770000|2024-12-06 12:06:10|||||||||6
1733486780000|2024-12-06 12:06:20|||||||||4
1733486800000|2024-12-06 12:06:40|||||||||1
1733486820000|2024-12-06 12:07:00|||||||||1
1733486840000|2024-12-06 12:07:20|||||||||1
1733486860000|2024-12-06 12:07:40|||||||||2
1733486870000|2024-12-06 12:07:50|||||||||2
1733486890000|2024-12-06 12:08:10|||||||||1
1733486900000|2024-12-06 12:08:20|||||||||3
1733486910000|2024-12-06 12:08:30|||||||||1
1733486930000|2024-12-06 12:08:50|||||||||1
1733486950000|2024-12-06 12:09:10|||||||||1
1733486970000|2024-12-06 12:09:30|||||||||1
1733486990000|2024-12-06 12:09:50|||||||||1
1733487010000|2024-12-06 12:10:10|||||||||2
1733487030000|2024-12-06 12:10:30|||||||||4
1733487050000|2024-12-06 12:10:50|||||||||1
1733487060000|2024-12-06 12:11:00|||||||||1
1733487080000|2024-12-06 12:11:20|||||||||1
1733487100000|2024-12-06 12:11:40|||||||||1
1733487110000|2024-12-06 12:11:50|||||||||1
1733487120000|2024-12-06 12:12:00|||||||||1
1733487140000|2024-12-06 12:12:20|||||||||1
1733487160000|2024-12-06 12:12:40|||||||||2
1733487180000|2024-12-06 12:13:00|||||||||1
1733487190000|2024-12-06 12:13:10|||||||||5
1733487200000|2024-12-06 12:13:20|||||||||1
1733487220000|2024-12-06 12:13:40|||||||||1
1733487240000|2024-12-06 12:14:00|||||||||1
1733487250000|2024-12-06 12:14:10|||||||||1
1733487270000|2024-12-06 12:14:30|||||||||1
1733487290000|2024-12-06 12:14:50|||||||||1
1733487310000|2024-12-06 12:15:10|||||||||2
1733487330000|2024-12-06 12:15:30|||||||||1
1733487350000|2024-12-06 12:15:50|||||||||2
1733487360000|2024-12-06 12:16:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733487370000|2024-12-06 12:16:10|||||||||5
1733487390000|2024-12-06 12:16:30|||||||||2
1733487410000|2024-12-06 12:16:50|||||||||1
1733487430000|2024-12-06 12:17:10|||||||||1
1733487440000|2024-12-06 12:17:20|||||||||2
1733487460000|2024-12-06 12:17:40|||||||||2
1733487470000|2024-12-06 12:17:50|||||||||1
1733487480000|2024-12-06 12:18:00|||||||||1
1733487490000|2024-12-06 12:18:10|||||||||1
1733487500000|2024-12-06 12:18:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|21
1733487520000|2024-12-06 12:18:40|||||||||1
1733487530000|2024-12-06 12:18:50|||||||||1
1733487540000|2024-12-06 12:19:00|||||||||1
1733487560000|2024-12-06 12:19:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|24
1733487570000|2024-12-06 12:19:30|||||||||20
1733487580000|2024-12-06 12:19:40|||||||||2
1733487600000|2024-12-06 12:20:00|||||||||1
1733487620000|2024-12-06 12:20:20|||||||||1
1733487630000|2024-12-06 12:20:30|||||||||1
1733487640000|2024-12-06 12:20:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|32
1733487650000|2024-12-06 12:20:50|||||||||1
1733487670000|2024-12-06 12:21:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|2
1733487690000|2024-12-06 12:21:30|||||||||1
1733487710000|2024-12-06 12:21:50|||||||||2
1733487730000|2024-12-06 12:22:10|||||||||1
1733487750000|2024-12-06 12:22:30|||||||||3
1733487770000|2024-12-06 12:22:50|||||||||7
1733487790000|2024-12-06 12:23:10|||||||||1
1733487810000|2024-12-06 12:23:30|||||||||1
1733487820000|2024-12-06 12:23:40|||||||||1
1733487840000|2024-12-06 12:24:00|||||||||4
1733487860000|2024-12-06 12:24:20|||||||||1
1733487880000|2024-12-06 12:24:40|||||||||1
1733487900000|2024-12-06 12:25:00|||||||||2
1733487910000|2024-12-06 12:25:10|||||||||3
1733487920000|2024-12-06 12:25:20|||||||||2
1733487940000|2024-12-06 12:25:40|||||||||1
1733487960000|2024-12-06 12:26:00|||||||||1
1733487970000|2024-12-06 12:26:10|||||||||5
1733487980000|2024-12-06 12:26:20|||||||||1
1733488000000|2024-12-06 12:26:40|||||||||1
1733488010000|2024-12-06 12:26:50|||||||||1
1733488030000|2024-12-06 12:27:10|||||||||1
1733488050000|2024-12-06 12:27:30|||||||||2
1733488070000|2024-12-06 12:27:50|||||||||2
1733488080000|2024-12-06 12:28:00|||||||||1
1733488090000|2024-12-06 12:28:10|||||||||1
1733488100000|2024-12-06 12:28:20|||||||||4
1733488110000|2024-12-06 12:28:30|||||||||2
1733488130000|2024-12-06 12:28:50|||||||||2
1733488140000|2024-12-06 12:29:00|||||||||1
1733488150000|2024-12-06 12:29:10|||||||||2
1733488170000|2024-12-06 12:29:30|||||||||3
1733488180000|2024-12-06 12:29:40|||||||||6
1733488190000|2024-12-06 12:29:50|||||||||2
1733488200000|2024-12-06 12:30:00|||||||||4
1733488210000|2024-12-06 12:30:10|||||||||1
1733488220000|2024-12-06 12:30:20|||||||||1
1733488230000|2024-12-06 12:30:30|||||||||2
1733488240000|2024-12-06 12:30:40|||||||||1
1733488250000|2024-12-06 12:30:50|||||||||3
1733488260000|2024-12-06 12:31:00|||||||||3
1733488280000|2024-12-06 12:31:20|||||||||2
1733488300000|2024-12-06 12:31:40|||||||||5
1733488310000|2024-12-06 12:31:50|||||||||2
1733488320000|2024-12-06 12:32:00|||||||||1
1733488330000|2024-12-06 12:32:10|||||||||2
1733488340000|2024-12-06 12:32:20|||||||||1
1733488350000|2024-12-06 12:32:30|||||||||1
1733488360000|2024-12-06 12:32:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|124
1733488380000|2024-12-06 12:33:00|||||||||1
1733488390000|2024-12-06 12:33:10|||||||||1
1733488410000|2024-12-06 12:33:30|||||||||1
1733488420000|2024-12-06 12:33:40|||||||||1
1733488430000|2024-12-06 12:33:50|||||||||12
1733488450000|2024-12-06 12:34:10|||||||||2
1733488460000|2024-12-06 12:34:20|||||||||3
1733488470000|2024-12-06 12:34:30|||||||||1
1733488480000|2024-12-06 12:34:40|||||||||1
1733488490000|2024-12-06 12:34:50|||||||||1
1733488500000|2024-12-06 12:35:00|||||||||1
1733488510000|2024-12-06 12:35:10|||||||||22
1733488520000|2024-12-06 12:35:20|||||||||4
1733488530000|2024-12-06 12:35:30|||||||||1
1733488550000|2024-12-06 12:35:50|||||||||2
1733488570000|2024-12-06 12:36:10|||||||||9
1733488580000|2024-12-06 12:36:20|||||||||1
1733488600000|2024-12-06 12:36:40|||||||||3
1733488610000|2024-12-06 12:36:50|||||||||3
1733488620000|2024-12-06 12:37:00|||||||||1
1733488630000|2024-12-06 12:37:10|||||||||1
1733488640000|2024-12-06 12:37:20|||||||||1
1733488660000|2024-12-06 12:37:40|||||||||1
1733488680000|2024-12-06 12:38:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|27
1733488690000|2024-12-06 12:38:10|||||||||5
1733488700000|2024-12-06 12:38:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|1
1733488720000|2024-12-06 12:38:40|||||||||1
1733488730000|2024-12-06 12:38:50|||||||||1
1733488740000|2024-12-06 12:39:00|||||||||1
1733488760000|2024-12-06 12:39:20|||||||||1
1733488770000|2024-12-06 12:39:30|||||||||7
1733488780000|2024-12-06 12:39:40|||||||||5
1733488790000|2024-12-06 12:39:50|||||||||2
1733488810000|2024-12-06 12:40:10|||||||||1
1733488830000|2024-12-06 12:40:30|||||||||1
1733488850000|2024-12-06 12:40:50|||||||||1
1733488860000|2024-12-06 12:41:00|||||||||3
1733488870000|2024-12-06 12:41:10|||||||||1
1733488880000|2024-12-06 12:41:20|||||||||1
1733488890000|2024-12-06 12:41:30|||||||||1
1733488910000|2024-12-06 12:41:50|||||||||1
1733488930000|2024-12-06 12:42:10|||||||||4
1733488940000|2024-12-06 12:42:20|||||||||1
1733488950000|2024-12-06 12:42:30|||||||||1
1733488960000|2024-12-06 12:42:40|||||||||1
1733488970000|2024-12-06 12:42:50|||||||||1
1733488980000|2024-12-06 12:43:00|||||||||2
1733489000000|2024-12-06 12:43:20|||||||||1
1733489020000|2024-12-06 12:43:40|||||||||5
1733489040000|2024-12-06 12:44:00|||||||||1
1733489060000|2024-12-06 12:44:20|||||||||1
1733489070000|2024-12-06 12:44:30|||||||||1
1733489080000|2024-12-06 12:44:40|||||||||1
1733489090000|2024-12-06 12:44:50|||||||||2
1733489100000|2024-12-06 12:45:00|||||||||1
1733489120000|2024-12-06 12:45:20|||||||||1
1733489140000|2024-12-06 12:45:40|||||||||1
1733489150000|2024-12-06 12:45:50|||||||||5
1733489170000|2024-12-06 12:46:10|||||||||1
1733489190000|2024-12-06 12:46:30|||||||||1
1733489210000|2024-12-06 12:46:50|||||||||1
1733489230000|2024-12-06 12:47:10|||||||||1
1733489240000|2024-12-06 12:47:20|||||||||1
1733489250000|2024-12-06 12:47:30|||||||||1
1733489260000|2024-12-06 12:47:40|||||||||1
1733489270000|2024-12-06 12:47:50|||||||||1
1733489280000|2024-12-06 12:48:00|||||||||3
1733489290000|2024-12-06 12:48:10|||||||||1
1733489310000|2024-12-06 12:48:30|||||||||1
1733489330000|2024-12-06 12:48:50|||||||||3
1733489340000|2024-12-06 12:49:00|||||||||1
1733489360000|2024-12-06 12:49:20|||||||||1
1733489380000|2024-12-06 12:49:40|||||||||1
1733489390000|2024-12-06 12:49:50|||||||||1
1733489400000|2024-12-06 12:50:00|||||||||1
1733489420000|2024-12-06 12:50:20|||||||||4
1733489440000|2024-12-06 12:50:40|||||||||1
1733489460000|2024-12-06 12:51:00|||||||||1
1733489470000|2024-12-06 12:51:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|30
1733489480000|2024-12-06 12:51:20|||||||||1
1733489500000|2024-12-06 12:51:40|||||||||1
1733489520000|2024-12-06 12:52:00|||||||||1
1733489530000|2024-12-06 12:52:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|27
1733489540000|2024-12-06 12:52:20|||||||||1
1733489550000|2024-12-06 12:52:30|||||||||1
1733489570000|2024-12-06 12:52:50|||||||||1
1733489590000|2024-12-06 12:53:10|||||||||1
1733489610000|2024-12-06 12:53:30|||||||||1
1733489630000|2024-12-06 12:53:50|||||||||2
1733489650000|2024-12-06 12:54:10|||||||||1
1733489670000|2024-12-06 12:54:30|||||||||1
1733489690000|2024-12-06 12:54:50|||||||||2
1733489710000|2024-12-06 12:55:10|||||||||1
1733489720000|2024-12-06 12:55:20|||||||||5
1733489740000|2024-12-06 12:55:40|||||||||1
1733489760000|2024-12-06 12:56:00|||||||||1
1733489780000|2024-12-06 12:56:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|48
1733489800000|2024-12-06 12:56:40|||||||||27
1733489820000|2024-12-06 12:57:00|||||||||1
1733489830000|2024-12-06 12:57:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|1
1733489840000|2024-12-06 12:57:20|||||||||1
1733489860000|2024-12-06 12:57:40|||||||||1
1733489880000|2024-12-06 12:58:00|||||||||1
1733489900000|2024-12-06 12:58:20|||||||||1
1733489910000|2024-12-06 12:58:30|||||||||1
1733489930000|2024-12-06 12:58:50|||||||||1
1733489950000|2024-12-06 12:59:10|||||||||1
1733489970000|2024-12-06 12:59:30|||||||||1
1733489980000|2024-12-06 12:59:40|||||||||1
1733489990000|2024-12-06 12:59:50|||||||||2
1733490010000|2024-12-06 13:00:10|||||||||1
1733490030000|2024-12-06 13:00:30|||||||||1
1733490040000|2024-12-06 13:00:40|||||||||5
1733490050000|2024-12-06 13:00:50|||||||||1
1733490070000|2024-12-06 13:01:10|||||||||1
1733490090000|2024-12-06 13:01:30|||||||||1
1733490100000|2024-12-06 13:01:40|||||||||1
1733490120000|2024-12-06 13:02:00|||||||||2
1733490140000|2024-12-06 13:02:20|||||||||1
1733490160000|2024-12-06 13:02:40|||||||||1
1733490180000|2024-12-06 13:03:00|||||||||1
1733490200000|2024-12-06 13:03:20|||||||||1
1733490220000|2024-12-06 13:03:40|||||||||1
1733490240000|2024-12-06 13:04:00|||||||||6
1733490260000|2024-12-06 13:04:20|||||||||1
1733490280000|2024-12-06 13:04:40|||||||||2
1733490290000|2024-12-06 13:04:50|||||||||1
1733490310000|2024-12-06 13:05:10|||||||||1
1733490330000|2024-12-06 13:05:30|||||||||1
1733490350000|2024-12-06 13:05:50|||||||||6
1733490370000|2024-12-06 13:06:10|||||||||1
1733490390000|2024-12-06 13:06:30|||||||||1
1733490410000|2024-12-06 13:06:50|||||||||51
1733490420000|2024-12-06 13:07:00|||||||||52
1733490430000|2024-12-06 13:07:10|||||||||2
1733490440000|2024-12-06 13:07:20|||||||||56
1733490450000|2024-12-06 13:07:30|||||||||284
1733490460000|2024-12-06 13:07:40|||||||||95
1733490470000|2024-12-06 13:07:50|||||||||101
1733490480000|2024-12-06 13:08:00|16.55|16.47|16.53|16.45|16.56|16.48|16.53|16.45|39
1733490500000|2024-12-06 13:08:20|||||||||1
1733490510000|2024-12-06 13:08:30|||||||||5
1733490520000|2024-12-06 13:08:40|||||||||1
1733490540000|2024-12-06 13:09:00|||||||||12
1733490560000|2024-12-06 13:09:20|||||||||1
1733490580000|2024-12-06 13:09:40|||||||||2
1733490590000|2024-12-06 13:09:50|||||||||2
1733490600000|2024-12-06 13:10:00|||||||||1
1733490620000|2024-12-06 13:10:20|||||||||1
1733490630000|2024-12-06 13:10:30|||||||||53
1733490640000|2024-12-06 13:10:40|||||||||1
1733490660000|2024-12-06 13:11:00|||||||||1
1733490670000|2024-12-06 13:11:10|||||||||1
1733490690000|2024-12-06 13:11:30|||||||||1
1733490710000|2024-12-06 13:11:50|||||||||1
1733490730000|2024-12-06 13:12:10|||||||||2
1733490750000|2024-12-06 13:12:30|||||||||1
1733490770000|2024-12-06 13:12:50|||||||||1
1733490790000|2024-12-06 13:13:10|||||||||1
1733490810000|2024-12-06 13:13:30|||||||||7
1733490830000|2024-12-06 13:13:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|100
1733490850000|2024-12-06 13:14:10|||||||||1
1733490860000|2024-12-06 13:14:20|||||||||17
1733490870000|2024-12-06 13:14:30|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|98
1733490880000|2024-12-06 13:14:40|16.52|16.44|16.53|16.45|16.53|16.45|16.51|16.43|44
1733490900000|2024-12-06 13:15:00|||||||||1
1733490920000|2024-12-06 13:15:20|||||||||1
1733490940000|2024-12-06 13:15:40|||||||||1
1733490960000|2024-12-06 13:16:00|||||||||1
1733490980000|2024-12-06 13:16:20|||||||||1
1733491000000|2024-12-06 13:16:40|||||||||1
1733491010000|2024-12-06 13:16:50|||||||||1
1733491020000|2024-12-06 13:17:00|||||||||2
1733491040000|2024-12-06 13:17:20|||||||||1
1733491050000|2024-12-06 13:17:30|||||||||1
1733491070000|2024-12-06 13:17:50|||||||||10
1733491090000|2024-12-06 13:18:10|||||||||1
1733491110000|2024-12-06 13:18:30|||||||||1
1733491130000|2024-12-06 13:18:50|||||||||1
1733491150000|2024-12-06 13:19:10|||||||||5
1733491170000|2024-12-06 13:19:30|||||||||2
1733491190000|2024-12-06 13:19:50|||||||||1
1733491210000|2024-12-06 13:20:10|||||||||1
1733491230000|2024-12-06 13:20:30|||||||||1
1733491240000|2024-12-06 13:20:40|||||||||1
1733491260000|2024-12-06 13:21:00|||||||||646
1733491280000|2024-12-06 13:21:20|||||||||1
1733491300000|2024-12-06 13:21:40|||||||||4
1733491320000|2024-12-06 13:22:00|||||||||2
1733491340000|2024-12-06 13:22:20|||||||||1
1733491360000|2024-12-06 13:22:40|||||||||1
1733491370000|2024-12-06 13:22:50|||||||||1
1733491380000|2024-12-06 13:23:00|||||||||1
1733491400000|2024-12-06 13:23:20|||||||||1
1733491420000|2024-12-06 13:23:40|||||||||6
1733491430000|2024-12-06 13:23:50|||||||||1
1733491450000|2024-12-06 13:24:10|||||||||1
1733491470000|2024-12-06 13:24:30|||||||||2
1733491480000|2024-12-06 13:24:40|||||||||1
1733491490000|2024-12-06 13:24:50|||||||||1
1733491510000|2024-12-06 13:25:10|||||||||1
1733491530000|2024-12-06 13:25:30|||||||||1
1733491550000|2024-12-06 13:25:50|||||||||1
1733491560000|2024-12-06 13:26:00|||||||||4
1733491570000|2024-12-06 13:26:10|||||||||1
1733491580000|2024-12-06 13:26:20|||||||||101
1733491590000|2024-12-06 13:26:30|||||||||1
1733491610000|2024-12-06 13:26:50|||||||||1
1733491620000|2024-12-06 13:27:00|16.54|16.46|16.53|16.45|16.54|16.46|16.53|16.45|4
1733491640000|2024-12-06 13:27:20|||||||||1
1733491650000|2024-12-06 13:27:30|||||||||2
1733491660000|2024-12-06 13:27:40|||||||||3
1733491680000|2024-12-06 13:28:00|||||||||1
1733491700000|2024-12-06 13:28:20|||||||||1
1733491720000|2024-12-06 13:28:40|||||||||1
1733491740000|2024-12-06 13:29:00|||||||||3
1733491750000|2024-12-06 13:29:10|||||||||4
1733491760000|2024-12-06 13:29:20|||||||||1
1733491770000|2024-12-06 13:29:30|||||||||21
1733491780000|2024-12-06 13:29:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|8
1733491790000|2024-12-06 13:29:50|||||||||1
1733491800000|2024-12-06 13:30:00|16.55|16.47|16.54|16.46|16.55|16.47|16.53|16.45|6
1733491810000|2024-12-06 13:30:10|16.53|16.45|16.48|16.4|16.53|16.45|16.48|16.4|27
1733491820000|2024-12-06 13:30:20|16.5|16.42|16.53|16.45|16.53|16.45|16.5|16.42|29
1733491830000|2024-12-06 13:30:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|54
1733491840000|2024-12-06 13:30:40|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|9
1733491850000|2024-12-06 13:30:50|16.53|16.45|16.51|16.43|16.53|16.45|16.51|16.43|6
1733491860000|2024-12-06 13:31:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1733491870000|2024-12-06 13:31:10|||||||||1
1733491890000|2024-12-06 13:31:30|||||||||1
1733491900000|2024-12-06 13:31:40|||||||||4
1733491910000|2024-12-06 13:31:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|26
1733491920000|2024-12-06 13:32:00|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|33
1733491930000|2024-12-06 13:32:10|||||||||1
1733491940000|2024-12-06 13:32:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|66
1733491950000|2024-12-06 13:32:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1733491960000|2024-12-06 13:32:40|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1733491970000|2024-12-06 13:32:50|||||||||1
1733491990000|2024-12-06 13:33:10|||||||||3
1733492000000|2024-12-06 13:33:20|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|1
1733492010000|2024-12-06 13:33:30|16.45|16.37|16.48|16.4|16.48|16.4|16.45|16.37|0
1733492020000|2024-12-06 13:33:40|||||||||1
1733492040000|2024-12-06 13:34:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|1
1733492050000|2024-12-06 13:34:10|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|6
1733492060000|2024-12-06 13:34:20|||||||||1
1733492070000|2024-12-06 13:34:30|||||||||2
1733492080000|2024-12-06 13:34:40|||||||||1
1733492090000|2024-12-06 13:34:50|||||||||3
1733492100000|2024-12-06 13:35:00|||||||||1
1733492120000|2024-12-06 13:35:20|||||||||1
1733492130000|2024-12-06 13:35:30|||||||||5
1733492140000|2024-12-06 13:35:40|16.45|16.37|16.48|16.4|16.48|16.4|16.45|16.37|56
1733492160000|2024-12-06 13:36:00|||||||||1
1733492180000|2024-12-06 13:36:20|||||||||1
1733492190000|2024-12-06 13:36:30|||||||||1
1733492200000|2024-12-06 13:36:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|5
1733492210000|2024-12-06 13:36:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|2
1733492220000|2024-12-06 13:37:00|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|2
1733492230000|2024-12-06 13:37:10|||||||||1
1733492250000|2024-12-06 13:37:30|||||||||1
1733492270000|2024-12-06 13:37:50|||||||||1
1733492290000|2024-12-06 13:38:10|||||||||1
1733492310000|2024-12-06 13:38:30|||||||||1
1733492320000|2024-12-06 13:38:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733492330000|2024-12-06 13:38:50|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|77
1733492350000|2024-12-06 13:39:10|||||||||1
1733492370000|2024-12-06 13:39:30|||||||||2
1733492380000|2024-12-06 13:39:40|||||||||1
1733492400000|2024-12-06 13:40:00|||||||||2
1733492410000|2024-12-06 13:40:10|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|1
1733492420000|2024-12-06 13:40:20|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|1
1733492430000|2024-12-06 13:40:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1733492440000|2024-12-06 13:40:40|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|1
1733492450000|2024-12-06 13:40:50|16.42|16.34|16.42|16.34|16.42|16.34|16.4|16.32|0
1733492460000|2024-12-06 13:41:00|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|1
1733492470000|2024-12-06 13:41:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733492480000|2024-12-06 13:41:20|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|1
1733492500000|2024-12-06 13:41:40|||||||||1
1733492510000|2024-12-06 13:41:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|19
1733492520000|2024-12-06 13:42:00|||||||||1
1733492530000|2024-12-06 13:42:10|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|14
1733492540000|2024-12-06 13:42:20|||||||||1
1733492560000|2024-12-06 13:42:40|||||||||1
1733492570000|2024-12-06 13:42:50|||||||||1
1733492590000|2024-12-06 13:43:10|||||||||2
1733492600000|2024-12-06 13:43:20|||||||||77
1733492630000|2024-12-06 13:43:50|||||||||1
1733492650000|2024-12-06 13:44:10|||||||||5
1733492660000|2024-12-06 13:44:20|||||||||1
1733492670000|2024-12-06 13:44:30|||||||||1
1733492690000|2024-12-06 13:44:50|||||||||1
1733492700000|2024-12-06 13:45:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733492710000|2024-12-06 13:45:10|||||||||2
1733492720000|2024-12-06 13:45:20|||||||||5
1733492730000|2024-12-06 13:45:30|||||||||1
1733492750000|2024-12-06 13:45:50|||||||||26
1733492760000|2024-12-06 13:46:00|||||||||3
1733492770000|2024-12-06 13:46:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|3
1733492780000|2024-12-06 13:46:20|||||||||1
1733492800000|2024-12-06 13:46:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1733492810000|2024-12-06 13:46:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|6
1733492820000|2024-12-06 13:47:00|||||||||1
1733492840000|2024-12-06 13:47:20|||||||||1
1733492850000|2024-12-06 13:47:30|||||||||6
1733492860000|2024-12-06 13:47:40|||||||||1
1733492880000|2024-12-06 13:48:00|||||||||3
1733492890000|2024-12-06 13:48:10|16.42|16.34|16.42|16.34|16.43|16.35|16.42|16.34|39
1733492900000|2024-12-06 13:48:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|1
1733492920000|2024-12-06 13:48:40|||||||||1
1733492940000|2024-12-06 13:49:00|||||||||1
1733492950000|2024-12-06 13:49:10|||||||||2
1733492960000|2024-12-06 13:49:20|||||||||2
1733492970000|2024-12-06 13:49:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|22
1733492980000|2024-12-06 13:49:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733492990000|2024-12-06 13:49:50|16.4|16.32|16.42|16.34|16.42|16.34|16.38|16.3|1
1733493000000|2024-12-06 13:50:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|46
1733493010000|2024-12-06 13:50:10|||||||||2
1733493030000|2024-12-06 13:50:30|||||||||2
1733493050000|2024-12-06 13:50:50|||||||||1
1733493060000|2024-12-06 13:51:00|||||||||2
1733493070000|2024-12-06 13:51:10|||||||||1
1733493090000|2024-12-06 13:51:30|||||||||1
1733493110000|2024-12-06 13:51:50|||||||||2
1733493120000|2024-12-06 13:52:00|||||||||2
1733493130000|2024-12-06 13:52:10|||||||||4
1733493140000|2024-12-06 13:52:20|||||||||10
1733493160000|2024-12-06 13:52:40|||||||||1
1733493180000|2024-12-06 13:53:00|||||||||3
1733493190000|2024-12-06 13:53:10|||||||||6
1733493200000|2024-12-06 13:53:20|||||||||1
1733493220000|2024-12-06 13:53:40|||||||||1
1733493240000|2024-12-06 13:54:00|||||||||1
1733493250000|2024-12-06 13:54:10|||||||||1
1733493260000|2024-12-06 13:54:20|||||||||1
1733493270000|2024-12-06 13:54:30|||||||||1
1733493280000|2024-12-06 13:54:40|||||||||1
1733493290000|2024-12-06 13:54:50|||||||||1
1733493300000|2024-12-06 13:55:00|||||||||1
1733493310000|2024-12-06 13:55:10|||||||||9
1733493320000|2024-12-06 13:55:20|||||||||3
1733493330000|2024-12-06 13:55:30|||||||||1
1733493350000|2024-12-06 13:55:50|||||||||1
1733493370000|2024-12-06 13:56:10|||||||||1
1733493390000|2024-12-06 13:56:30|||||||||4
1733493400000|2024-12-06 13:56:40|||||||||5
1733493410000|2024-12-06 13:56:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|105
1733493420000|2024-12-06 13:57:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|82
1733493450000|2024-12-06 13:57:30|||||||||12
1733493460000|2024-12-06 13:57:40|||||||||14
1733493470000|2024-12-06 13:57:50|||||||||4
1733493490000|2024-12-06 13:58:10|||||||||5
1733493500000|2024-12-06 13:58:20|||||||||2
1733493510000|2024-12-06 13:58:30|||||||||1
1733493520000|2024-12-06 13:58:40|||||||||1
1733493540000|2024-12-06 13:59:00|||||||||1
1733493550000|2024-12-06 13:59:10|||||||||3
1733493560000|2024-12-06 13:59:20|||||||||10
1733493580000|2024-12-06 13:59:40|||||||||6
1733493600000|2024-12-06 14:00:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|2
1733493610000|2024-12-06 14:00:10|16.38|16.3|16.42|16.34|16.42|16.34|16.38|16.3|3
1733493620000|2024-12-06 14:00:20|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|1
1733493640000|2024-12-06 14:00:40|||||||||1
1733493650000|2024-12-06 14:00:50|||||||||3
1733493660000|2024-12-06 14:01:00|||||||||2
1733493670000|2024-12-06 14:01:10|||||||||1
1733493680000|2024-12-06 14:01:20|||||||||1
1733493690000|2024-12-06 14:01:30|||||||||3
1733493700000|2024-12-06 14:01:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|94
1733493710000|2024-12-06 14:01:50|||||||||47
1733493730000|2024-12-06 14:02:10|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|71
1733493750000|2024-12-06 14:02:30|||||||||1
1733493770000|2024-12-06 14:02:50|||||||||1
1733493790000|2024-12-06 14:03:10|||||||||3
1733493800000|2024-12-06 14:03:20|||||||||3
1733493810000|2024-12-06 14:03:30|||||||||1
1733493830000|2024-12-06 14:03:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|13
1733493850000|2024-12-06 14:04:10|||||||||1
1733493860000|2024-12-06 14:04:20|||||||||2
1733493870000|2024-12-06 14:04:30|||||||||7
1733493890000|2024-12-06 14:04:50|||||||||1
1733493900000|2024-12-06 14:05:00|||||||||1
1733493910000|2024-12-06 14:05:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|10
1733493920000|2024-12-06 14:05:20|||||||||12
1733493930000|2024-12-06 14:05:30|||||||||1
1733493940000|2024-12-06 14:05:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|81
1733493950000|2024-12-06 14:05:50|||||||||6
1733493960000|2024-12-06 14:06:00|16.37|16.29|16.38|16.3|16.38|16.3|16.37|16.29|6
1733493980000|2024-12-06 14:06:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|7
1733493990000|2024-12-06 14:06:30|||||||||1
1733494000000|2024-12-06 14:06:40|||||||||1
1733494010000|2024-12-06 14:06:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|12
1733494020000|2024-12-06 14:07:00|||||||||1
1733494040000|2024-12-06 14:07:20|||||||||3
1733494060000|2024-12-06 14:07:40|||||||||1
1733494070000|2024-12-06 14:07:50|||||||||5
1733494080000|2024-12-06 14:08:00|||||||||1
1733494090000|2024-12-06 14:08:10|||||||||1
1733494100000|2024-12-06 14:08:20|||||||||4
1733494110000|2024-12-06 14:08:30|||||||||11
1733494120000|2024-12-06 14:08:40|||||||||3
1733494130000|2024-12-06 14:08:50|||||||||1
1733494140000|2024-12-06 14:09:00|||||||||2
1733494150000|2024-12-06 14:09:10|||||||||1
1733494170000|2024-12-06 14:09:30|||||||||2
1733494180000|2024-12-06 14:09:40|||||||||3
1733494190000|2024-12-06 14:09:50|||||||||1
1733494210000|2024-12-06 14:10:10|||||||||1
1733494230000|2024-12-06 14:10:30|||||||||2
1733494250000|2024-12-06 14:10:50|||||||||37
1733494270000|2024-12-06 14:11:10|||||||||1
1733494280000|2024-12-06 14:11:20|||||||||2
1733494290000|2024-12-06 14:11:30|||||||||1
1733494300000|2024-12-06 14:11:40|||||||||1
1733494320000|2024-12-06 14:12:00|||||||||1
1733494340000|2024-12-06 14:12:20|||||||||2
1733494350000|2024-12-06 14:12:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|5
1733494360000|2024-12-06 14:12:40|16.38|16.3|16.33|16.25|16.38|16.3|16.33|16.25|5
1733494380000|2024-12-06 14:13:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|62
1733494400000|2024-12-06 14:13:20|||||||||2
1733494420000|2024-12-06 14:13:40|||||||||1
1733494440000|2024-12-06 14:14:00|||||||||2
1733494450000|2024-12-06 14:14:10|||||||||8
1733494460000|2024-12-06 14:14:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1733494470000|2024-12-06 14:14:30|||||||||3
1733494490000|2024-12-06 14:14:50|||||||||1
1733494510000|2024-12-06 14:15:10|||||||||1
1733494520000|2024-12-06 14:15:20|||||||||1
1733494530000|2024-12-06 14:15:30|||||||||1
1733494540000|2024-12-06 14:15:40|||||||||3
1733494550000|2024-12-06 14:15:50|||||||||1
1733494570000|2024-12-06 14:16:10|||||||||1
1733494580000|2024-12-06 14:16:20|||||||||1
1733494590000|2024-12-06 14:16:30|||||||||2
1733494600000|2024-12-06 14:16:40|||||||||4
1733494610000|2024-12-06 14:16:50|||||||||1
1733494630000|2024-12-06 14:17:10|||||||||1
1733494650000|2024-12-06 14:17:30|||||||||1
1733494660000|2024-12-06 14:17:40|||||||||1
1733494680000|2024-12-06 14:18:00|||||||||4
1733494700000|2024-12-06 14:18:20|||||||||1
1733494720000|2024-12-06 14:18:40|||||||||1
1733494730000|2024-12-06 14:18:50|||||||||4
1733494740000|2024-12-06 14:19:00|||||||||1
1733494760000|2024-12-06 14:19:20|||||||||1
1733494780000|2024-12-06 14:19:40|||||||||5
1733494790000|2024-12-06 14:19:50|||||||||1
1733494800000|2024-12-06 14:20:00|||||||||1
1733494820000|2024-12-06 14:20:20|||||||||1
1733494840000|2024-12-06 14:20:40|||||||||1
1733494850000|2024-12-06 14:20:50|||||||||4
1733494870000|2024-12-06 14:21:10|||||||||1
1733494880000|2024-12-06 14:21:20|||||||||1
1733494890000|2024-12-06 14:21:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|3
1733494900000|2024-12-06 14:21:40|||||||||6
1733494910000|2024-12-06 14:21:50|||||||||4
1733494920000|2024-12-06 14:22:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733494930000|2024-12-06 14:22:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|1
1733494950000|2024-12-06 14:22:30|||||||||1
1733494960000|2024-12-06 14:22:40|||||||||3
1733494970000|2024-12-06 14:22:50|||||||||11
1733494980000|2024-12-06 14:23:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733494990000|2024-12-06 14:23:10|||||||||1
1733495000000|2024-12-06 14:23:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|71
1733495010000|2024-12-06 14:23:30|||||||||1
1733495020000|2024-12-06 14:23:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|12
1733495030000|2024-12-06 14:23:50|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|2
1733495040000|2024-12-06 14:24:00|||||||||1
1733495060000|2024-12-06 14:24:20|||||||||2
1733495080000|2024-12-06 14:24:40|||||||||1
1733495090000|2024-12-06 14:24:50|||||||||55
1733495100000|2024-12-06 14:25:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|6
1733495110000|2024-12-06 14:25:10|||||||||1
1733495120000|2024-12-06 14:25:20|||||||||1
1733495140000|2024-12-06 14:25:40|||||||||1
1733495160000|2024-12-06 14:26:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|2
1733495170000|2024-12-06 14:26:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1733495180000|2024-12-06 14:26:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1733495200000|2024-12-06 14:26:40|||||||||1
1733495220000|2024-12-06 14:27:00|||||||||4
1733495230000|2024-12-06 14:27:10|||||||||1
1733495240000|2024-12-06 14:27:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|54
1733495250000|2024-12-06 14:27:30|||||||||2
1733495270000|2024-12-06 14:27:50|||||||||1
1733495290000|2024-12-06 14:28:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|62
1733495310000|2024-12-06 14:28:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|7
1733495330000|2024-12-06 14:28:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1733495350000|2024-12-06 14:29:10|||||||||1
1733495370000|2024-12-06 14:29:30|||||||||1
1733495380000|2024-12-06 14:29:40|||||||||5
1733495390000|2024-12-06 14:29:50|||||||||1
1733495400000|2024-12-06 14:30:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1733495410000|2024-12-06 14:30:10|||||||||1
1733495420000|2024-12-06 14:30:20|||||||||6
1733495440000|2024-12-06 14:30:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|63
1733495450000|2024-12-06 14:30:50|16.39|16.31|16.35|16.27|16.39|16.31|16.35|16.27|19
1733495460000|2024-12-06 14:31:00|||||||||1
1733495470000|2024-12-06 14:31:10|||||||||4
1733495480000|2024-12-06 14:31:20|||||||||1
1733495490000|2024-12-06 14:31:30|||||||||5
1733495500000|2024-12-06 14:31:40|||||||||1
1733495510000|2024-12-06 14:31:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733495520000|2024-12-06 14:32:00|||||||||6
1733495540000|2024-12-06 14:32:20|||||||||1
1733495550000|2024-12-06 14:32:30|||||||||4
1733495560000|2024-12-06 14:32:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|47
1733495570000|2024-12-06 14:32:50|||||||||3
1733495580000|2024-12-06 14:33:00|||||||||1
1733495590000|2024-12-06 14:33:10|||||||||10
1733495600000|2024-12-06 14:33:20|||||||||1
1733495610000|2024-12-06 14:33:30|||||||||6
1733495630000|2024-12-06 14:33:50|||||||||1
1733495640000|2024-12-06 14:34:00|||||||||3
1733495650000|2024-12-06 14:34:10|||||||||1
1733495660000|2024-12-06 14:34:20|||||||||5
1733495670000|2024-12-06 14:34:30|||||||||1
1733495690000|2024-12-06 14:34:50|||||||||6
1733495710000|2024-12-06 14:35:10|||||||||1
1733495720000|2024-12-06 14:35:20|||||||||5
1733495730000|2024-12-06 14:35:30|||||||||1
1733495740000|2024-12-06 14:35:40|||||||||4
1733495750000|2024-12-06 14:35:50|||||||||1
1733495770000|2024-12-06 14:36:10|||||||||3
1733495780000|2024-12-06 14:36:20|||||||||4
1733495790000|2024-12-06 14:36:30|||||||||1
1733495800000|2024-12-06 14:36:40|||||||||2
1733495810000|2024-12-06 14:36:50|||||||||5
1733495820000|2024-12-06 14:37:00|||||||||1
1733495830000|2024-12-06 14:37:10|||||||||1
1733495840000|2024-12-06 14:37:20|||||||||2
1733495860000|2024-12-06 14:37:40|||||||||11
1733495870000|2024-12-06 14:37:50|||||||||1
1733495880000|2024-12-06 14:38:00|||||||||2
1733495900000|2024-12-06 14:38:20|||||||||7
1733495920000|2024-12-06 14:38:40|||||||||3
1733495940000|2024-12-06 14:39:00|||||||||1
1733495950000|2024-12-06 14:39:10|||||||||4
1733495960000|2024-12-06 14:39:20|||||||||2
1733495980000|2024-12-06 14:39:40|||||||||5
1733495990000|2024-12-06 14:39:50|||||||||1
1733496010000|2024-12-06 14:40:10|||||||||7
1733496030000|2024-12-06 14:40:30|||||||||2
1733496040000|2024-12-06 14:40:40|||||||||3
1733496050000|2024-12-06 14:40:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|165
1733496060000|2024-12-06 14:41:00|||||||||6
1733496070000|2024-12-06 14:41:10|||||||||2
1733496090000|2024-12-06 14:41:30|||||||||6
1733496110000|2024-12-06 14:41:50|||||||||1
1733496120000|2024-12-06 14:42:00|||||||||3
1733496130000|2024-12-06 14:42:10|||||||||1
1733496140000|2024-12-06 14:42:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733496150000|2024-12-06 14:42:30|||||||||5
1733496170000|2024-12-06 14:42:50|||||||||1
1733496180000|2024-12-06 14:43:00|||||||||1
1733496190000|2024-12-06 14:43:10|||||||||56
1733496200000|2024-12-06 14:43:20|||||||||1
1733496210000|2024-12-06 14:43:30|||||||||1
1733496220000|2024-12-06 14:43:40|||||||||1
1733496240000|2024-12-06 14:44:00|||||||||1
1733496250000|2024-12-06 14:44:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1733496260000|2024-12-06 14:44:20|||||||||1
1733496270000|2024-12-06 14:44:30|||||||||25
1733496280000|2024-12-06 14:44:40|||||||||1
1733496290000|2024-12-06 14:44:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|54
1733496300000|2024-12-06 14:45:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|6
1733496310000|2024-12-06 14:45:10|16.36|16.28|16.36|16.28|16.36|16.28|16.34|16.26|0
1733496320000|2024-12-06 14:45:20|||||||||1
1733496330000|2024-12-06 14:45:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|49
1733496340000|2024-12-06 14:45:40|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|1
1733496360000|2024-12-06 14:46:00|||||||||1
1733496370000|2024-12-06 14:46:10|||||||||4
1733496390000|2024-12-06 14:46:30|||||||||5
1733496410000|2024-12-06 14:46:50|||||||||1
1733496420000|2024-12-06 14:47:00|||||||||4
1733496430000|2024-12-06 14:47:10|||||||||1
1733496440000|2024-12-06 14:47:20|||||||||1
1733496450000|2024-12-06 14:47:30|||||||||4
1733496460000|2024-12-06 14:47:40|||||||||5
1733496470000|2024-12-06 14:47:50|||||||||6
1733496490000|2024-12-06 14:48:10|||||||||1
1733496510000|2024-12-06 14:48:30|||||||||1
1733496520000|2024-12-06 14:48:40|16.36|16.28|16.32|16.24|16.36|16.28|16.32|16.24|14
1733496530000|2024-12-06 14:48:50|||||||||1
1733496540000|2024-12-06 14:49:00|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|45
1733496550000|2024-12-06 14:49:10|16.39|16.31|16.37|16.29|16.41|16.33|16.37|16.29|1
1733496560000|2024-12-06 14:49:20|||||||||1
1733496580000|2024-12-06 14:49:40|||||||||1
1733496600000|2024-12-06 14:50:00|||||||||1
1733496610000|2024-12-06 14:50:10|||||||||6
1733496620000|2024-12-06 14:50:20|||||||||1
1733496630000|2024-12-06 14:50:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|36
1733496640000|2024-12-06 14:50:40|||||||||6
1733496660000|2024-12-06 14:51:00|||||||||1
1733496680000|2024-12-06 14:51:20|||||||||6
1733496700000|2024-12-06 14:51:40|||||||||1
1733496720000|2024-12-06 14:52:00|||||||||4
1733496740000|2024-12-06 14:52:20|||||||||1
1733496750000|2024-12-06 14:52:30|||||||||4
1733496760000|2024-12-06 14:52:40|||||||||1
1733496770000|2024-12-06 14:52:50|||||||||11
1733496780000|2024-12-06 14:53:00|||||||||5
1733496790000|2024-12-06 14:53:10|||||||||2
1733496810000|2024-12-06 14:53:30|||||||||2
1733496820000|2024-12-06 14:53:40|||||||||5
1733496830000|2024-12-06 14:53:50|||||||||2
1733496840000|2024-12-06 14:54:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|144
1733496850000|2024-12-06 14:54:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1733496860000|2024-12-06 14:54:20|||||||||1
1733496870000|2024-12-06 14:54:30|||||||||1
1733496890000|2024-12-06 14:54:50|||||||||2
1733496900000|2024-12-06 14:55:00|||||||||5
1733496910000|2024-12-06 14:55:10|||||||||1
1733496930000|2024-12-06 14:55:30|||||||||1
1733496940000|2024-12-06 14:55:40|||||||||1
1733496950000|2024-12-06 14:55:50|||||||||6
1733496960000|2024-12-06 14:56:00|||||||||4
1733496970000|2024-12-06 14:56:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1733496980000|2024-12-06 14:56:20|||||||||1
1733496990000|2024-12-06 14:56:30|||||||||4
1733497000000|2024-12-06 14:56:40|||||||||1
1733497020000|2024-12-06 14:57:00|||||||||3
1733497030000|2024-12-06 14:57:10|||||||||5
1733497040000|2024-12-06 14:57:20|||||||||4
1733497050000|2024-12-06 14:57:30|||||||||1
1733497060000|2024-12-06 14:57:40|||||||||2
1733497070000|2024-12-06 14:57:50|||||||||2
1733497080000|2024-12-06 14:58:00|||||||||7
1733497100000|2024-12-06 14:58:20|||||||||12
1733497120000|2024-12-06 14:58:40|||||||||1
1733497130000|2024-12-06 14:58:50|||||||||1
1733497150000|2024-12-06 14:59:10|||||||||4
1733497160000|2024-12-06 14:59:20|||||||||5
1733497170000|2024-12-06 14:59:30|||||||||5
1733497190000|2024-12-06 14:59:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|6
1733497200000|2024-12-06 15:00:00|||||||||1
1733497210000|2024-12-06 15:00:10|||||||||5
1733497230000|2024-12-06 15:00:30|||||||||5
1733497250000|2024-12-06 15:00:50|||||||||1
1733497260000|2024-12-06 15:01:00|||||||||4
1733497270000|2024-12-06 15:01:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|6
1733497280000|2024-12-06 15:01:20|||||||||10
1733497290000|2024-12-06 15:01:30|||||||||1
1733497310000|2024-12-06 15:01:50|||||||||4
1733497320000|2024-12-06 15:02:00|||||||||1
1733497330000|2024-12-06 15:02:10|||||||||3
1733497340000|2024-12-06 15:02:20|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|1
1733497350000|2024-12-06 15:02:30|||||||||4
1733497360000|2024-12-06 15:02:40|||||||||1
1733497380000|2024-12-06 15:03:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|1
1733497390000|2024-12-06 15:03:10|||||||||5
1733497400000|2024-12-06 15:03:20|||||||||3
1733497420000|2024-12-06 15:03:40|||||||||5
1733497440000|2024-12-06 15:04:00|||||||||1
1733497460000|2024-12-06 15:04:20|||||||||4
1733497480000|2024-12-06 15:04:40|||||||||5
1733497500000|2024-12-06 15:05:00|||||||||1
1733497510000|2024-12-06 15:05:10|||||||||1
1733497520000|2024-12-06 15:05:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|8
1733497530000|2024-12-06 15:05:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733497550000|2024-12-06 15:05:50|||||||||1
1733497570000|2024-12-06 15:06:10|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|14
1733497580000|2024-12-06 15:06:20|||||||||4
1733497590000|2024-12-06 15:06:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|3
1733497600000|2024-12-06 15:06:40|16.37|16.29|16.39|16.31|16.39|16.31|16.36|16.28|0
1733497610000|2024-12-06 15:06:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|5
1733497620000|2024-12-06 15:07:00|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|0
1733497630000|2024-12-06 15:07:10|||||||||1
1733497640000|2024-12-06 15:07:20|||||||||3
1733497650000|2024-12-06 15:07:30|||||||||6
1733497670000|2024-12-06 15:07:50|||||||||4
1733497690000|2024-12-06 15:08:10|||||||||25
1733497700000|2024-12-06 15:08:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|73
1733497720000|2024-12-06 15:08:40|||||||||4
1733497740000|2024-12-06 15:09:00|||||||||6
1733497760000|2024-12-06 15:09:20|||||||||1
1733497780000|2024-12-06 15:09:40|||||||||10
1733497800000|2024-12-06 15:10:00|||||||||1
1733497820000|2024-12-06 15:10:20|||||||||4
1733497840000|2024-12-06 15:10:40|||||||||7
1733497850000|2024-12-06 15:10:50|||||||||2
1733497860000|2024-12-06 15:11:00|||||||||50
1733497870000|2024-12-06 15:11:10|||||||||1
1733497890000|2024-12-06 15:11:30|||||||||5
1733497900000|2024-12-06 15:11:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|162
1733497910000|2024-12-06 15:11:50|||||||||6
1733497920000|2024-12-06 15:12:00|||||||||4
1733497930000|2024-12-06 15:12:10|||||||||1
1733497940000|2024-12-06 15:12:20|||||||||1
1733497950000|2024-12-06 15:12:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|62
1733497960000|2024-12-06 15:12:40|16.34|16.26|16.34|16.26|16.34|16.26|16.31|16.23|1
1733497980000|2024-12-06 15:13:00|||||||||1
1733497990000|2024-12-06 15:13:10|||||||||1
1733498000000|2024-12-06 15:13:20|||||||||6
1733498020000|2024-12-06 15:13:40|16.32|16.24|16.31|16.23|16.32|16.24|16.31|16.23|1
1733498030000|2024-12-06 15:13:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1733498040000|2024-12-06 15:14:00|||||||||3
1733498050000|2024-12-06 15:14:10|||||||||1
1733498060000|2024-12-06 15:14:20|||||||||4
1733498070000|2024-12-06 15:14:30|||||||||2
1733498080000|2024-12-06 15:14:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|81
1733498090000|2024-12-06 15:14:50|||||||||1
1733498100000|2024-12-06 15:15:00|||||||||6
1733498110000|2024-12-06 15:15:10|||||||||6
1733498120000|2024-12-06 15:15:20|||||||||5
1733498130000|2024-12-06 15:15:30|||||||||6
1733498140000|2024-12-06 15:15:40|||||||||6
1733498150000|2024-12-06 15:15:50|||||||||14
1733498160000|2024-12-06 15:16:00|||||||||6
1733498180000|2024-12-06 15:16:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|27
1733498200000|2024-12-06 15:16:40|||||||||1
1733498210000|2024-12-06 15:16:50|||||||||9
1733498220000|2024-12-06 15:17:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1733498230000|2024-12-06 15:17:10|||||||||6
1733498250000|2024-12-06 15:17:30|||||||||6
1733498260000|2024-12-06 15:17:40|||||||||5
1733498270000|2024-12-06 15:17:50|||||||||1
1733498280000|2024-12-06 15:18:00|||||||||5
1733498290000|2024-12-06 15:18:10|||||||||8
1733498300000|2024-12-06 15:18:20|||||||||12
1733498310000|2024-12-06 15:18:30|||||||||5
1733498320000|2024-12-06 15:18:40|||||||||1
1733498340000|2024-12-06 15:19:00|||||||||6
1733498350000|2024-12-06 15:19:10|||||||||5
1733498360000|2024-12-06 15:19:20|||||||||6
1733498380000|2024-12-06 15:19:40|||||||||2
1733498390000|2024-12-06 15:19:50|||||||||11
1733498400000|2024-12-06 15:20:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1733498410000|2024-12-06 15:20:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|9
1733498430000|2024-12-06 15:20:30|||||||||2
1733498450000|2024-12-06 15:20:50|||||||||7
1733498470000|2024-12-06 15:21:10|||||||||1
1733498480000|2024-12-06 15:21:20|||||||||1
1733498490000|2024-12-06 15:21:30|||||||||5
1733498500000|2024-12-06 15:21:40|||||||||14
1733498510000|2024-12-06 15:21:50|||||||||2
1733498520000|2024-12-06 15:22:00|||||||||1
1733498530000|2024-12-06 15:22:10|||||||||4
1733498540000|2024-12-06 15:22:20|||||||||1
1733498560000|2024-12-06 15:22:40|||||||||774
1733498570000|2024-12-06 15:22:50|||||||||1
1733498580000|2024-12-06 15:23:00|||||||||1
1733498590000|2024-12-06 15:23:10|||||||||1
1733498600000|2024-12-06 15:23:20|||||||||6
1733498610000|2024-12-06 15:23:30|||||||||1
1733498630000|2024-12-06 15:23:50|||||||||4
1733498640000|2024-12-06 15:24:00|||||||||1
1733498650000|2024-12-06 15:24:10|||||||||2
1733498660000|2024-12-06 15:24:20|||||||||4
1733498680000|2024-12-06 15:24:40|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|1
1733498690000|2024-12-06 15:24:50|||||||||3
1733498700000|2024-12-06 15:25:00|||||||||1
1733498720000|2024-12-06 15:25:20|||||||||5
1733498730000|2024-12-06 15:25:30|||||||||1
1733498740000|2024-12-06 15:25:40|||||||||1
1733498750000|2024-12-06 15:25:50|||||||||2
1733498760000|2024-12-06 15:26:00|||||||||7
1733498770000|2024-12-06 15:26:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|129
1733498790000|2024-12-06 15:26:30|||||||||1
1733498810000|2024-12-06 15:26:50|16.31|16.23|16.31|16.23|16.31|16.23|16.3|16.22|5
1733498830000|2024-12-06 15:27:10|||||||||1
1733498840000|2024-12-06 15:27:20|||||||||1
1733498850000|2024-12-06 15:27:30|||||||||4
1733498860000|2024-12-06 15:27:40|||||||||3
1733498880000|2024-12-06 15:28:00|||||||||2
1733498890000|2024-12-06 15:28:10|||||||||3
1733498900000|2024-12-06 15:28:20|||||||||2
1733498920000|2024-12-06 15:28:40|||||||||6
1733498930000|2024-12-06 15:28:50|||||||||1
1733498940000|2024-12-06 15:29:00|||||||||4
1733498950000|2024-12-06 15:29:10|||||||||1
1733498970000|2024-12-06 15:29:30|16.34|16.26|16.34|16.26|16.34|16.26|16.32|16.24|6
1733498980000|2024-12-06 15:29:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|4
1733498990000|2024-12-06 15:29:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1733499000000|2024-12-06 15:30:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|20
1733499010000|2024-12-06 15:30:10|||||||||107
1733499020000|2024-12-06 15:30:20|||||||||1
1733499030000|2024-12-06 15:30:30|||||||||5
1733499040000|2024-12-06 15:30:40|||||||||1
1733499050000|2024-12-06 15:30:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1733499060000|2024-12-06 15:31:00|||||||||1
1733499070000|2024-12-06 15:31:10|||||||||11
1733499080000|2024-12-06 15:31:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|5
1733499090000|2024-12-06 15:31:30|||||||||3
1733499100000|2024-12-06 15:31:40|||||||||2
1733499110000|2024-12-06 15:31:50|||||||||5
1733499130000|2024-12-06 15:32:10|||||||||1
1733499140000|2024-12-06 15:32:20|||||||||5
1733499150000|2024-12-06 15:32:30|||||||||1
1733499170000|2024-12-06 15:32:50|||||||||50
1733499190000|2024-12-06 15:33:10|||||||||4
1733499200000|2024-12-06 15:33:20|||||||||34
1733499210000|2024-12-06 15:33:30|||||||||1
1733499220000|2024-12-06 15:33:40|||||||||6
1733499230000|2024-12-06 15:33:50|||||||||5
1733499240000|2024-12-06 15:34:00|||||||||1
1733499250000|2024-12-06 15:34:10|||||||||5
1733499260000|2024-12-06 15:34:20|||||||||11
1733499280000|2024-12-06 15:34:40|||||||||6
1733499290000|2024-12-06 15:34:50|||||||||25
1733499310000|2024-12-06 15:35:10|||||||||6
1733499320000|2024-12-06 15:35:20|16.34|16.26|16.31|16.23|16.34|16.26|16.31|16.23|4
1733499330000|2024-12-06 15:35:30|||||||||1
1733499350000|2024-12-06 15:35:50|||||||||7
1733499370000|2024-12-06 15:36:10|||||||||1
1733499380000|2024-12-06 15:36:20|||||||||1
1733499390000|2024-12-06 15:36:30|||||||||143
1733499400000|2024-12-06 15:36:40|||||||||102
1733499410000|2024-12-06 15:36:50|||||||||6
1733499420000|2024-12-06 15:37:00|||||||||1
1733499440000|2024-12-06 15:37:20|||||||||4
1733499450000|2024-12-06 15:37:30|||||||||1
1733499460000|2024-12-06 15:37:40|||||||||5
1733499470000|2024-12-06 15:37:50|||||||||1
1733499480000|2024-12-06 15:38:00|||||||||1
1733499490000|2024-12-06 15:38:10|||||||||1
1733499500000|2024-12-06 15:38:20|||||||||6
1733499510000|2024-12-06 15:38:30|||||||||1
1733499530000|2024-12-06 15:38:50|||||||||2
1733499550000|2024-12-06 15:39:10|||||||||4
1733499560000|2024-12-06 15:39:20|||||||||1
1733499580000|2024-12-06 15:39:40|||||||||39
1733499600000|2024-12-06 15:40:00|||||||||1
1733499620000|2024-12-06 15:40:20|||||||||7
1733499640000|2024-12-06 15:40:40|||||||||1
1733499650000|2024-12-06 15:40:50|||||||||2
1733499660000|2024-12-06 15:41:00|||||||||3
1733499670000|2024-12-06 15:41:10|||||||||1
1733499680000|2024-12-06 15:41:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|15
1733499690000|2024-12-06 15:41:30|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|10
1733499700000|2024-12-06 15:41:40|||||||||20
1733499710000|2024-12-06 15:41:50|||||||||1
1733499720000|2024-12-06 15:42:00|||||||||20
1733499730000|2024-12-06 15:42:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|22
1733499740000|2024-12-06 15:42:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|5
1733499760000|2024-12-06 15:42:40|||||||||1
1733499780000|2024-12-06 15:43:00|||||||||4
1733499800000|2024-12-06 15:43:20|||||||||1
1733499810000|2024-12-06 15:43:30|||||||||5
1733499820000|2024-12-06 15:43:40|||||||||1
1733499830000|2024-12-06 15:43:50|||||||||1
1733499850000|2024-12-06 15:44:10|||||||||4
1733499870000|2024-12-06 15:44:30|||||||||5
1733499890000|2024-12-06 15:44:50|||||||||29
1733499900000|2024-12-06 15:45:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|186
1733499910000|2024-12-06 15:45:10|16.3|16.22|16.31|16.23|16.31|16.23|16.29|16.21|57
1733499920000|2024-12-06 15:45:20|||||||||1
1733499930000|2024-12-06 15:45:30|16.3|16.22|16.29|16.21|16.3|16.22|16.29|16.21|14
1733499940000|2024-12-06 15:45:40|||||||||5
1733499960000|2024-12-06 15:46:00|16.31|16.23|16.29|16.21|16.32|16.24|16.29|16.21|129
1733499980000|2024-12-06 15:46:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|11
1733500000000|2024-12-06 15:46:40|||||||||1
1733500010000|2024-12-06 15:46:50|||||||||2
1733500020000|2024-12-06 15:47:00|||||||||3
1733500030000|2024-12-06 15:47:10|||||||||1
1733500040000|2024-12-06 15:47:20|||||||||3
1733500050000|2024-12-06 15:47:30|||||||||1
1733500060000|2024-12-06 15:47:40|||||||||1
1733500070000|2024-12-06 15:47:50|||||||||6
1733500090000|2024-12-06 15:48:10|||||||||1
1733500100000|2024-12-06 15:48:20|||||||||5
1733500120000|2024-12-06 15:48:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|46
1733500140000|2024-12-06 15:49:00|||||||||6
1733500160000|2024-12-06 15:49:20|||||||||1
1733500180000|2024-12-06 15:49:40|||||||||6
1733500190000|2024-12-06 15:49:50|||||||||2
1733500210000|2024-12-06 15:50:10|||||||||2
1733500220000|2024-12-06 15:50:20|||||||||10
1733500230000|2024-12-06 15:50:30|||||||||1
1733500250000|2024-12-06 15:50:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|27
1733500270000|2024-12-06 15:51:10|||||||||1
1733500280000|2024-12-06 15:51:20|||||||||4
1733500300000|2024-12-06 15:51:40|||||||||6
1733500310000|2024-12-06 15:51:50|||||||||3
1733500320000|2024-12-06 15:52:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|1
1733500340000|2024-12-06 15:52:20|||||||||1
1733500350000|2024-12-06 15:52:30|||||||||3
1733500360000|2024-12-06 15:52:40|||||||||2
1733500370000|2024-12-06 15:52:50|||||||||1
1733500380000|2024-12-06 15:53:00|||||||||5
1733500390000|2024-12-06 15:53:10|||||||||2
1733500400000|2024-12-06 15:53:20|||||||||1
1733500410000|2024-12-06 15:53:30|||||||||7
1733500430000|2024-12-06 15:53:50|||||||||4
1733500450000|2024-12-06 15:54:10|||||||||5
1733500460000|2024-12-06 15:54:20|||||||||1
1733500480000|2024-12-06 15:54:40|||||||||7
1733500500000|2024-12-06 15:55:00|||||||||1
1733500510000|2024-12-06 15:55:10|||||||||5
1733500520000|2024-12-06 15:55:20|||||||||1
1733500530000|2024-12-06 15:55:30|||||||||3
1733500540000|2024-12-06 15:55:40|||||||||2
1733500550000|2024-12-06 15:55:50|||||||||6
1733500570000|2024-12-06 15:56:10|||||||||1
1733500580000|2024-12-06 15:56:20|||||||||3
1733500590000|2024-12-06 15:56:30|||||||||3
1733500610000|2024-12-06 15:56:50|||||||||6
1733500620000|2024-12-06 15:57:00|||||||||2
1733500630000|2024-12-06 15:57:10|||||||||1
1733500640000|2024-12-06 15:57:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|151
1733500650000|2024-12-06 15:57:30|||||||||1
1733500660000|2024-12-06 15:57:40|||||||||1
1733500680000|2024-12-06 15:58:00|||||||||26
1733500690000|2024-12-06 15:58:10|16.39|16.31|16.36|16.28|16.39|16.31|16.36|16.28|0
1733500700000|2024-12-06 15:58:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|26
1733500720000|2024-12-06 15:58:40|||||||||5
1733500730000|2024-12-06 15:58:50|||||||||1
1733500750000|2024-12-06 15:59:10|||||||||6
1733500770000|2024-12-06 15:59:30|||||||||1
1733500790000|2024-12-06 15:59:50|||||||||1
1733500800000|2024-12-06 16:00:00|||||||||6
1733500810000|2024-12-06 16:00:10|||||||||1
1733500820000|2024-12-06 16:00:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|85
1733500830000|2024-12-06 16:00:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|26
1733500840000|2024-12-06 16:00:40|||||||||1
1733500850000|2024-12-06 16:00:50|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|5
1733500860000|2024-12-06 16:01:00|||||||||1
1733500870000|2024-12-06 16:01:10|||||||||3
1733500880000|2024-12-06 16:01:20|||||||||1
1733500890000|2024-12-06 16:01:30|||||||||4
1733500900000|2024-12-06 16:01:40|||||||||1
1733500910000|2024-12-06 16:01:50|||||||||5
1733500930000|2024-12-06 16:02:10|||||||||4
1733500950000|2024-12-06 16:02:30|||||||||1
1733500960000|2024-12-06 16:02:40|||||||||4
1733500970000|2024-12-06 16:02:50|||||||||1
1733500980000|2024-12-06 16:03:00|||||||||3
1733500990000|2024-12-06 16:03:10|||||||||2
1733501000000|2024-12-06 16:03:20|||||||||1
1733501010000|2024-12-06 16:03:30|||||||||4
1733501020000|2024-12-06 16:03:40|||||||||1
1733501040000|2024-12-06 16:04:00|||||||||4
1733501050000|2024-12-06 16:04:10|||||||||3
1733501060000|2024-12-06 16:04:20|||||||||3
1733501070000|2024-12-06 16:04:30|||||||||3
1733501080000|2024-12-06 16:04:40|||||||||1
1733501090000|2024-12-06 16:04:50|||||||||7
1733501100000|2024-12-06 16:05:00|||||||||2
1733501110000|2024-12-06 16:05:10|||||||||9
1733501120000|2024-12-06 16:05:20|||||||||1
1733501130000|2024-12-06 16:05:30|||||||||2
1733501140000|2024-12-06 16:05:40|||||||||13
1733501150000|2024-12-06 16:05:50|||||||||3
1733501160000|2024-12-06 16:06:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|247
1733501170000|2024-12-06 16:06:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|70
1733501180000|2024-12-06 16:06:20|||||||||1
1733501200000|2024-12-06 16:06:40|||||||||1
1733501210000|2024-12-06 16:06:50|||||||||5
1733501220000|2024-12-06 16:07:00|||||||||1
1733501230000|2024-12-06 16:07:10|||||||||1
1733501240000|2024-12-06 16:07:20|||||||||4
1733501250000|2024-12-06 16:07:30|||||||||1
1733501260000|2024-12-06 16:07:40|||||||||6
1733501270000|2024-12-06 16:07:50|||||||||2
1733501290000|2024-12-06 16:08:10|||||||||1
1733501300000|2024-12-06 16:08:20|||||||||5
1733501310000|2024-12-06 16:08:30|||||||||26
1733501330000|2024-12-06 16:08:50|||||||||1
1733501340000|2024-12-06 16:09:00|||||||||8
1733501350000|2024-12-06 16:09:10|||||||||6
1733501360000|2024-12-06 16:09:20|||||||||3
1733501370000|2024-12-06 16:09:30|||||||||2
1733501380000|2024-12-06 16:09:40|||||||||3
1733501390000|2024-12-06 16:09:50|||||||||8
1733501400000|2024-12-06 16:10:00|||||||||1
1733501420000|2024-12-06 16:10:20|||||||||11
1733501440000|2024-12-06 16:10:40|||||||||5
1733501450000|2024-12-06 16:10:50|||||||||1
1733501460000|2024-12-06 16:11:00|||||||||8
1733501470000|2024-12-06 16:11:10|||||||||6
1733501490000|2024-12-06 16:11:30|||||||||1
1733501510000|2024-12-06 16:11:50|||||||||6
1733501530000|2024-12-06 16:12:10|||||||||1
1733501540000|2024-12-06 16:12:20|||||||||2
1733501550000|2024-12-06 16:12:30|||||||||4
1733501560000|2024-12-06 16:12:40|||||||||1
1733501580000|2024-12-06 16:13:00|||||||||9
1733501590000|2024-12-06 16:13:10|||||||||3
1733501600000|2024-12-06 16:13:20|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|239
1733501620000|2024-12-06 16:13:40|||||||||1
1733501630000|2024-12-06 16:13:50|||||||||1
1733501650000|2024-12-06 16:14:10|||||||||4
1733501670000|2024-12-06 16:14:30|||||||||1
1733501680000|2024-12-06 16:14:40|||||||||5
1733501690000|2024-12-06 16:14:50|||||||||4
1733501700000|2024-12-06 16:15:00|||||||||8
1733501710000|2024-12-06 16:15:10|||||||||6
1733501750000|2024-12-06 16:15:50|||||||||3
1733501770000|2024-12-06 16:16:10|||||||||5
1733501810000|2024-12-06 16:16:50|||||||||3
1733501830000|2024-12-06 16:17:10|||||||||12
1733501850000|2024-12-06 16:17:30|||||||||3
1733501870000|2024-12-06 16:17:50|||||||||3
1733501890000|2024-12-06 16:18:10|||||||||4
1733501920000|2024-12-06 16:18:40|||||||||5
1733501940000|2024-12-06 16:19:00|||||||||11
1733501960000|2024-12-06 16:19:20|||||||||8
1733501970000|2024-12-06 16:19:30|||||||||6
1733502000000|2024-12-06 16:20:00|||||||||18
1733502010000|2024-12-06 16:20:10|||||||||2
1733502020000|2024-12-06 16:20:20|||||||||4
1733502030000|2024-12-06 16:20:30|||||||||5
1733502050000|2024-12-06 16:20:50|||||||||4
1733502060000|2024-12-06 16:21:00|||||||||2
1733502070000|2024-12-06 16:21:10|||||||||6
1733502080000|2024-12-06 16:21:20|||||||||1
1733502100000|2024-12-06 16:21:40|||||||||6
1733502110000|2024-12-06 16:21:50|||||||||1
1733502120000|2024-12-06 16:22:00|||||||||5
1733502130000|2024-12-06 16:22:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|169
1733502140000|2024-12-06 16:22:20|||||||||3
1733502170000|2024-12-06 16:22:50|||||||||8
1733502180000|2024-12-06 16:23:00|||||||||6
1733502190000|2024-12-06 16:23:10|||||||||7
1733502200000|2024-12-06 16:23:20|||||||||1
1733502210000|2024-12-06 16:23:30|||||||||1
1733502220000|2024-12-06 16:23:40|||||||||6
1733502230000|2024-12-06 16:23:50|||||||||2
1733502240000|2024-12-06 16:24:00|||||||||5
1733502250000|2024-12-06 16:24:10|||||||||1
1733502260000|2024-12-06 16:24:20|||||||||6
1733502270000|2024-12-06 16:24:30|16.38|16.3|16.39|16.31|16.39|16.31|16.34|16.26|184
1733502280000|2024-12-06 16:24:40|||||||||5
1733502300000|2024-12-06 16:25:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|16
1733502310000|2024-12-06 16:25:10|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|227
1733502340000|2024-12-06 16:25:40|||||||||7
1733502350000|2024-12-06 16:25:50|||||||||5
1733502360000|2024-12-06 16:26:00|||||||||1
1733502370000|2024-12-06 16:26:10|||||||||2
1733502380000|2024-12-06 16:26:20|||||||||8
1733502420000|2024-12-06 16:27:00|||||||||8
1733502430000|2024-12-06 16:27:10|||||||||3
1733502440000|2024-12-06 16:27:20|||||||||1
1733502450000|2024-12-06 16:27:30|16.34|16.26|16.36|16.28|16.36|16.28|16.34|16.26|88
1733502460000|2024-12-06 16:27:40|||||||||2
1733502470000|2024-12-06 16:27:50|||||||||2
1733502480000|2024-12-06 16:28:00|||||||||9
1733502490000|2024-12-06 16:28:10|||||||||6
1733502500000|2024-12-06 16:28:20|||||||||7
1733502510000|2024-12-06 16:28:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|63
1733502520000|2024-12-06 16:28:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|3
1733502530000|2024-12-06 16:28:50|||||||||6
1733502540000|2024-12-06 16:29:00|||||||||56
1733502550000|2024-12-06 16:29:10|||||||||6
1733502560000|2024-12-06 16:29:20|||||||||1
1733502570000|2024-12-06 16:29:30|||||||||8
1733502580000|2024-12-06 16:29:40|||||||||4
1733502590000|2024-12-06 16:29:50|||||||||13
1733502600000|2024-12-06 16:30:00|||||||||54
1733502620000|2024-12-06 16:30:20|||||||||3
1733502640000|2024-12-06 16:30:40|||||||||4
1733502670000|2024-12-06 16:31:10|||||||||5
1733502700000|2024-12-06 16:31:40|||||||||72
1733502710000|2024-12-06 16:31:50|||||||||8
1733502740000|2024-12-06 16:32:20|||||||||4
1733502760000|2024-12-06 16:32:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|91
1733502780000|2024-12-06 16:33:00|||||||||5
1733502800000|2024-12-06 16:33:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1733502830000|2024-12-06 16:33:50|||||||||3
1733502870000|2024-12-06 16:34:30|||||||||5
1733502920000|2024-12-06 16:35:20|||||||||1
1733502930000|2024-12-06 16:35:30|||||||||4
1733502990000|2024-12-06 16:36:30|||||||||4
1733503060000|2024-12-06 16:37:40|||||||||5
1733503100000|2024-12-06 16:38:20|||||||||3
1733503120000|2024-12-06 16:38:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|121
1733503220000|2024-12-06 16:40:20|||||||||3
1733503270000|2024-12-06 16:41:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|15
1733503280000|2024-12-06 16:41:20|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|0
1733503300000|2024-12-06 16:41:40|||||||||5
1733503320000|2024-12-06 16:42:00|||||||||2
1733503340000|2024-12-06 16:42:20|||||||||4
1733503380000|2024-12-06 16:43:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|56
1733503410000|2024-12-06 16:43:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|27
1733503440000|2024-12-06 16:44:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|13
1733503490000|2024-12-06 16:44:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1733503510000|2024-12-06 16:45:10|||||||||6
1733503600000|2024-12-06 16:46:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|34
1733503670000|2024-12-06 16:47:50|||||||||3
1733503740000|2024-12-06 16:49:00|||||||||5
1733503850000|2024-12-06 16:50:50|||||||||5
1733503920000|2024-12-06 16:52:00|||||||||1
1733503990000|2024-12-06 16:53:10|||||||||5
1733504000000|2024-12-06 16:53:20|||||||||1
1733504050000|2024-12-06 16:54:10|||||||||1
1733504130000|2024-12-06 16:55:30|||||||||2
1733504180000|2024-12-06 16:56:20|||||||||4
1733504190000|2024-12-06 16:56:30|||||||||3
1733504240000|2024-12-06 16:57:20|||||||||2
1733504260000|2024-12-06 16:57:40|||||||||4
1733504270000|2024-12-06 16:57:50|||||||||1
1733504310000|2024-12-06 16:58:30|||||||||1
1733504340000|2024-12-06 16:59:00|||||||||1
1733504350000|2024-12-06 16:59:10|||||||||2
1733504390000|2024-12-06 16:59:50|||||||||6
1733504400000|2024-12-06 17:00:00|||||||||1
1733504480000|2024-12-06 17:01:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1733504520000|2024-12-06 17:02:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|10
1733504610000|2024-12-06 17:03:30|||||||||1
1733504640000|2024-12-06 17:04:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|168
1733504750000|2024-12-06 17:05:50|||||||||10
1733504830000|2024-12-06 17:07:10|||||||||1
1733504980000|2024-12-06 17:09:40|||||||||1
1733505050000|2024-12-06 17:10:50|||||||||1
1733505080000|2024-12-06 17:11:20|||||||||1
1733505100000|2024-12-06 17:11:40|||||||||1
1733505170000|2024-12-06 17:12:50|||||||||1
1733505260000|2024-12-06 17:14:20|||||||||1
1733505280000|2024-12-06 17:14:40|||||||||1
1733505310000|2024-12-06 17:15:10|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|20
1733505360000|2024-12-06 17:16:00|||||||||1
1733505370000|2024-12-06 17:16:10|||||||||1
1733505510000|2024-12-06 17:18:30|||||||||1
1733505530000|2024-12-06 17:18:50|||||||||1
1733505650000|2024-12-06 17:20:50|||||||||1
1733505690000|2024-12-06 17:21:30|16.39|16.31|16.38|16.3|16.39|16.31|16.38|16.3|7
1733505720000|2024-12-06 17:22:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733505800000|2024-12-06 17:23:20|||||||||1
1733505900000|2024-12-06 17:25:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733505920000|2024-12-06 17:25:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1733505940000|2024-12-06 17:25:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733505960000|2024-12-06 17:26:00|||||||||1
1733505970000|2024-12-06 17:26:10|||||||||1
1733506070000|2024-12-06 17:27:50|||||||||2
1733506130000|2024-12-06 17:28:50|||||||||1
1733506230000|2024-12-06 17:30:30|||||||||1
1733506250000|2024-12-06 17:30:50|||||||||1
1733506280000|2024-12-06 17:31:20|||||||||1
1733506350000|2024-12-06 17:32:30|||||||||2
1733506400000|2024-12-06 17:33:20|||||||||1
1733506460000|2024-12-06 17:34:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|10
1733506520000|2024-12-06 17:35:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|9
1733506550000|2024-12-06 17:35:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733506560000|2024-12-06 17:36:00|16.38|16.3|16.4|16.32|16.4|16.32|16.38|16.3|0
1733506590000|2024-12-06 17:36:30|16.36|16.28|16.36|16.28|16.38|16.3|16.36|16.28|0
1733506620000|2024-12-06 17:37:00|||||||||1
1733506710000|2024-12-06 17:38:30|||||||||1
1733506720000|2024-12-06 17:38:40|||||||||1
1733506790000|2024-12-06 17:39:50|||||||||1
1733506810000|2024-12-06 17:40:10|||||||||1
1733506900000|2024-12-06 17:41:40|||||||||26
1733506940000|2024-12-06 17:42:20|||||||||1
1733507240000|2024-12-06 17:47:20|||||||||1
1733507250000|2024-12-06 17:47:30|||||||||1
1733507270000|2024-12-06 17:47:50|||||||||1
1733507350000|2024-12-06 17:49:10|||||||||1
1733507760000|2024-12-06 17:56:00|||||||||1
1733507810000|2024-12-06 17:56:50|||||||||1
1733507930000|2024-12-06 17:58:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1733508020000|2024-12-06 18:00:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|20
1733508030000|2024-12-06 18:00:30|16.37|16.29|16.37|16.29|16.38|16.3|16.37|16.29|0
1733508300000|2024-12-06 18:05:00|||||||||4
1733508310000|2024-12-06 18:05:10|||||||||1
1733508670000|2024-12-06 18:11:10|||||||||5
1733509020000|2024-12-06 18:17:00|||||||||37
1733509770000|2024-12-06 18:29:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|89
1733509900000|2024-12-06 18:31:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|17
1733510440000|2024-12-06 18:40:40|||||||||4
1733511770000|2024-12-06 19:02:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|53
1733511810000|2024-12-06 19:03:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733512030000|2024-12-06 19:07:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1733512260000|2024-12-06 19:11:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|8
1733512380000|2024-12-06 19:13:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|10
1733512400000|2024-12-06 19:13:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733512410000|2024-12-06 19:13:30|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1733512420000|2024-12-06 19:13:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1733512440000|2024-12-06 19:14:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1733512500000|2024-12-06 19:15:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733512810000|2024-12-06 19:20:10|16.42|16.34|16.41|16.33|16.42|16.34|16.4|16.32|15
1733512820000|2024-12-06 19:20:20|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|2
1733512840000|2024-12-06 19:20:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1733513020000|2024-12-06 19:23:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1733513080000|2024-12-06 19:24:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733513280000|2024-12-06 19:28:00|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|1
1733513300000|2024-12-06 19:28:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733513320000|2024-12-06 19:28:40|16.44|16.36|16.45|16.37|16.45|16.37|16.44|16.36|0
1733513350000|2024-12-06 19:29:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1733513360000|2024-12-06 19:29:20|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|0
1733513370000|2024-12-06 19:29:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733513480000|2024-12-06 19:31:20|16.44|16.36|16.42|16.34|16.44|16.36|16.42|16.34|0
1733513560000|2024-12-06 19:32:40|||||||||3
1733513660000|2024-12-06 19:34:20|||||||||2
1733514020000|2024-12-06 19:40:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1733514220000|2024-12-06 19:43:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1733514240000|2024-12-06 19:44:00|||||||||2
1733514380000|2024-12-06 19:46:20|||||||||3
1733515200000|2024-12-06 20:00:00|||||||||3
1733515710000|2024-12-06 20:08:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|16
1733515760000|2024-12-06 20:09:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|17
1733515860000|2024-12-06 20:11:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733515870000|2024-12-06 20:11:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1733516020000|2024-12-06 20:13:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1733516160000|2024-12-06 20:16:00|||||||||4
1733516570000|2024-12-06 20:22:50|||||||||2
1733517100000|2024-12-06 20:31:40|16.4|16.32|16.39|16.31|16.4|16.32|16.39|16.31|1
1733517120000|2024-12-06 20:32:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733517160000|2024-12-06 20:32:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733517200000|2024-12-06 20:33:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1733517580000|2024-12-06 20:39:40|||||||||60
1733517900000|2024-12-06 20:45:00|||||||||28
1733518030000|2024-12-06 20:47:10|||||||||32
1733518060000|2024-12-06 20:47:40|||||||||26
1733518120000|2024-12-06 20:48:40|||||||||51
1733518130000|2024-12-06 20:48:50|||||||||54
1733518140000|2024-12-06 20:49:00|||||||||4
1733518280000|2024-12-06 20:51:20|||||||||61
1733518330000|2024-12-06 20:52:10|||||||||11
1733518370000|2024-12-06 20:52:50|||||||||71
1733518400000|2024-12-06 20:53:20|||||||||54
1733518410000|2024-12-06 20:53:30|||||||||3
1733518530000|2024-12-06 20:55:30|||||||||11
1733518600000|2024-12-06 20:56:40|||||||||1
1733518730000|2024-12-06 20:58:50|||||||||5
1733518740000|2024-12-06 20:59:00|||||||||1
1733518790000|2024-12-06 20:59:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|5
1733703300000|2024-12-09 00:15:00|16.77|16.47|16.77|16.47|16.77|16.47|16.77|16.47|0
1733703310000|2024-12-09 00:15:10|16.68|16.38|16.68|16.38|16.68|16.38|16.68|16.38|0
1733703600000|2024-12-09 00:20:00|16.67|16.37|16.67|16.37|16.67|16.37|16.67|16.37|0
1733704210000|2024-12-09 00:30:10|16.69|16.39|16.69|16.39|16.69|16.39|16.69|16.39|0
1733704480000|2024-12-09 00:34:40|16.67|16.37|16.67|16.37|16.67|16.37|16.67|16.37|0
1733706070000|2024-12-09 01:01:10|16.68|16.38|16.68|16.38|16.68|16.38|16.68|16.38|0
1733707780000|2024-12-09 01:29:40|16.69|16.39|16.69|16.39|16.69|16.39|16.69|16.39|0
1733707810000|2024-12-09 01:30:10|16.68|16.38|16.68|16.38|16.68|16.38|16.68|16.38|0
1733709510000|2024-12-09 01:58:30|16.75|16.45|16.77|16.47|16.77|16.47|16.75|16.45|0
1733709530000|2024-12-09 01:58:50|16.75|16.45|16.75|16.45|16.75|16.45|16.75|16.45|0
1733709540000|2024-12-09 01:59:00|16.68|16.38|16.68|16.38|16.68|16.38|16.68|16.38|0
1733710110000|2024-12-09 02:08:30|16.6|16.35|16.48|16.4|16.6|16.43|16.48|16.35|0
1733710120000|2024-12-09 02:08:40|16.64|16.39|16.68|16.38|16.68|16.39|16.64|16.38|0
1733710150000|2024-12-09 02:09:10||16.43||16.43||16.43||16.43|0
1733710160000|2024-12-09 02:09:20|16.61|16.53|16.68|16.38|16.74|16.6|16.61|16.38|0
1733710410000|2024-12-09 02:13:30|16.65|16.4|16.6|16.35|16.65|16.4|16.6|16.35|0
1733710420000|2024-12-09 02:13:40|16.59|16.34|16.59|16.34|16.59|16.34|16.59|16.34|0
1733710470000|2024-12-09 02:14:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1733710740000|2024-12-09 02:19:00|16.5|16.42|16.68|16.38|16.68|16.42|16.5|16.38|0
1733712090000|2024-12-09 02:41:30|16.6|16.52|16.68|16.38|16.71|16.52|16.6|16.38|1
1733712110000|2024-12-09 02:41:50|16.55|16.47|16.5|16.42|16.55|16.47|16.5|16.42|0
1733712120000|2024-12-09 02:42:00|16.51|16.43|16.61|16.36|16.61|16.43|16.51|16.36|0
1733712130000|2024-12-09 02:42:10|16.66|16.41|16.66|16.41|16.66|16.41|16.66|16.41|0
1733712210000|2024-12-09 02:43:30|16.5|16.42|16.66|16.41|16.66|16.48|16.5|16.41|0
1733715630000|2024-12-09 03:40:30|16.67|16.42|16.67|16.42|16.67|16.42|16.67|16.42|0
1733717030000|2024-12-09 04:03:50|16.53|16.45|16.67|16.42|16.67|16.45|16.53|16.41|0
1733718460000|2024-12-09 04:27:40|16.69|16.44|16.69|16.44|16.69|16.44|16.69|16.44|0
1733721280000|2024-12-09 05:14:40|16.6|16.52|16.53|16.45|16.61|16.53|16.53|16.45|0
1733721290000|2024-12-09 05:14:50|16.56|16.48|16.69|16.44|16.69|16.48|16.56|16.44|1
1733721510000|2024-12-09 05:18:30|16.71|16.46|16.72|16.47|16.72|16.47|16.71|16.46|0
1733721550000|2024-12-09 05:19:10|16.7|16.45|16.69|16.44|16.7|16.45|16.69|16.44|0
1733721670000|2024-12-09 05:21:10|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1733722940000|2024-12-09 05:42:20|16.68|16.43|16.59|16.51|16.68|16.51|16.59|16.43|0
1733724060000|2024-12-09 06:01:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1733724080000|2024-12-09 06:01:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733724320000|2024-12-09 06:05:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1733724350000|2024-12-09 06:05:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733724380000|2024-12-09 06:06:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1733724390000|2024-12-09 06:06:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733724680000|2024-12-09 06:11:20|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|0
1733724850000|2024-12-09 06:14:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|4
1733724860000|2024-12-09 06:14:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1733724960000|2024-12-09 06:16:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733724980000|2024-12-09 06:16:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1733725020000|2024-12-09 06:17:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733725640000|2024-12-09 06:27:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733725760000|2024-12-09 06:29:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733726040000|2024-12-09 06:34:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733726080000|2024-12-09 06:34:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733726110000|2024-12-09 06:35:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733726140000|2024-12-09 06:35:40|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|0
1733726220000|2024-12-09 06:37:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733726230000|2024-12-09 06:37:10|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1733726300000|2024-12-09 06:38:20|16.58|16.5|16.58|16.5|16.59|16.51|16.58|16.5|0
1733726330000|2024-12-09 06:38:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733726350000|2024-12-09 06:39:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733726360000|2024-12-09 06:39:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733726380000|2024-12-09 06:39:40|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1733726400000|2024-12-09 06:40:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1733726420000|2024-12-09 06:40:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733726430000|2024-12-09 06:40:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733726450000|2024-12-09 06:40:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733726650000|2024-12-09 06:44:10|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|0
1733726690000|2024-12-09 06:44:50|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|0
1733727040000|2024-12-09 06:50:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733727050000|2024-12-09 06:50:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733727470000|2024-12-09 06:57:50|||||||||1
1733727540000|2024-12-09 06:59:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|1
1733727600000|2024-12-09 07:00:00|||||||||1
1733728080000|2024-12-09 07:08:00|||||||||3
1733728120000|2024-12-09 07:08:40|||||||||1
1733728170000|2024-12-09 07:09:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1733728700000|2024-12-09 07:18:20|||||||||2
1733728780000|2024-12-09 07:19:40|16.57|16.49|16.56|16.48|16.57|16.49|16.56|16.48|9
1733728790000|2024-12-09 07:19:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1733728800000|2024-12-09 07:20:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733729110000|2024-12-09 07:25:10|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|0
1733729130000|2024-12-09 07:25:30|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|0
1733729460000|2024-12-09 07:31:00|||||||||4
1733729470000|2024-12-09 07:31:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1733729480000|2024-12-09 07:31:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1733729500000|2024-12-09 07:31:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|3
1733729700000|2024-12-09 07:35:00|||||||||10
1733729760000|2024-12-09 07:36:00|16.49|16.41|16.45|16.37|16.49|16.41|16.45|16.37|6
1733729870000|2024-12-09 07:37:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1733729880000|2024-12-09 07:38:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733729890000|2024-12-09 07:38:10|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1733729920000|2024-12-09 07:38:40|||||||||2
1733730270000|2024-12-09 07:44:30|16.4|16.32|16.4|16.32|16.4|16.32|16.39|16.31|59
1733730280000|2024-12-09 07:44:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|4
1733730400000|2024-12-09 07:46:40|||||||||46
1733730730000|2024-12-09 07:52:10|||||||||2
1733730840000|2024-12-09 07:54:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|39
1733731120000|2024-12-09 07:58:40|||||||||10
1733731180000|2024-12-09 07:59:40|||||||||1
1733731200000|2024-12-09 08:00:00|16.38|16.3|16.34|16.26|16.38|16.3|16.33|16.25|43
1733731210000|2024-12-09 08:00:10|16.33|16.25|16.31|16.23|16.33|16.25|16.29|16.21|13
1733731220000|2024-12-09 08:00:20|16.33|16.25|16.33|16.25|16.33|16.25|16.29|16.21|0
1733731230000|2024-12-09 08:00:30|16.31|16.23|16.29|16.21|16.33|16.25|16.28|16.2|46
1733731240000|2024-12-09 08:00:40|16.28|16.2|16.31|16.23|16.31|16.23|16.28|16.2|0
1733731250000|2024-12-09 08:00:50|16.28|16.2|16.28|16.2|16.3|16.22|16.28|16.2|0
1733731260000|2024-12-09 08:01:00|16.3|16.22|16.27|16.19|16.31|16.23|16.27|16.19|33
1733731270000|2024-12-09 08:01:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|44
1733731300000|2024-12-09 08:01:40|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|87
1733731320000|2024-12-09 08:02:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|2
1733731340000|2024-12-09 08:02:20|||||||||5
1733731350000|2024-12-09 08:02:30|||||||||1
1733731360000|2024-12-09 08:02:40|||||||||5
1733731410000|2024-12-09 08:03:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|46
1733731420000|2024-12-09 08:03:40|||||||||50
1733731430000|2024-12-09 08:03:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|27
1733731440000|2024-12-09 08:04:00|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|1
1733731450000|2024-12-09 08:04:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|5
1733731460000|2024-12-09 08:04:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|3
1733731470000|2024-12-09 08:04:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733731500000|2024-12-09 08:05:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|18
1733731580000|2024-12-09 08:06:20|||||||||1
1733731590000|2024-12-09 08:06:30|||||||||1
1733731610000|2024-12-09 08:06:50|||||||||2
1733731650000|2024-12-09 08:07:30|||||||||2
1733731670000|2024-12-09 08:07:50|||||||||1
1733731690000|2024-12-09 08:08:10|||||||||4
1733731780000|2024-12-09 08:09:40|||||||||4
1733731840000|2024-12-09 08:10:40|||||||||1
1733731860000|2024-12-09 08:11:00|||||||||3
1733731870000|2024-12-09 08:11:10|||||||||1
1733731920000|2024-12-09 08:12:00|||||||||2
1733731950000|2024-12-09 08:12:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733731960000|2024-12-09 08:12:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|2
1733731970000|2024-12-09 08:12:50|||||||||2
1733732020000|2024-12-09 08:13:40|||||||||4
1733732030000|2024-12-09 08:13:50|||||||||5
1733732040000|2024-12-09 08:14:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|20
1733732060000|2024-12-09 08:14:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|11
1733732080000|2024-12-09 08:14:40|||||||||1
1733732130000|2024-12-09 08:15:30|||||||||3
1733732190000|2024-12-09 08:16:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|33
1733732200000|2024-12-09 08:16:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|1
1733732220000|2024-12-09 08:17:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|4
1733732230000|2024-12-09 08:17:10|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|0
1733732270000|2024-12-09 08:17:50|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1733732290000|2024-12-09 08:18:10|16.36|16.28|16.38|16.3|16.38|16.3|16.36|16.28|0
1733732350000|2024-12-09 08:19:10|||||||||4
1733732420000|2024-12-09 08:20:20|||||||||3
1733732450000|2024-12-09 08:20:50|||||||||3
1733732490000|2024-12-09 08:21:30|||||||||2
1733732510000|2024-12-09 08:21:50|||||||||2
1733732550000|2024-12-09 08:22:30|||||||||4
1733732570000|2024-12-09 08:22:50|||||||||4
1733732650000|2024-12-09 08:24:10|||||||||4
1733732770000|2024-12-09 08:26:10|||||||||1
1733732780000|2024-12-09 08:26:20|||||||||4
1733732850000|2024-12-09 08:27:30|||||||||2
1733732870000|2024-12-09 08:27:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|67
1733732910000|2024-12-09 08:28:30|||||||||7
1733733020000|2024-12-09 08:30:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1733733030000|2024-12-09 08:30:30|||||||||3
1733733040000|2024-12-09 08:30:40|||||||||1
1733733060000|2024-12-09 08:31:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1733733070000|2024-12-09 08:31:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1733733090000|2024-12-09 08:31:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|195
1733733110000|2024-12-09 08:31:50|||||||||1
1733733130000|2024-12-09 08:32:10|||||||||3
1733733150000|2024-12-09 08:32:30|||||||||1
1733733170000|2024-12-09 08:32:50|||||||||4
1733733190000|2024-12-09 08:33:10|||||||||1
1733733210000|2024-12-09 08:33:30|||||||||1
1733733230000|2024-12-09 08:33:50|||||||||2
1733733240000|2024-12-09 08:34:00|||||||||1
1733733260000|2024-12-09 08:34:20|||||||||1
1733733280000|2024-12-09 08:34:40|||||||||2
1733733290000|2024-12-09 08:34:50|||||||||1
1733733310000|2024-12-09 08:35:10|||||||||55
1733733330000|2024-12-09 08:35:30|||||||||1
1733733360000|2024-12-09 08:36:00|||||||||1
1733733370000|2024-12-09 08:36:10|||||||||1
1733733380000|2024-12-09 08:36:20|||||||||2
1733733390000|2024-12-09 08:36:30|||||||||1
1733733400000|2024-12-09 08:36:40|||||||||1
1733733410000|2024-12-09 08:36:50|||||||||4
1733733420000|2024-12-09 08:37:00|||||||||36
1733733440000|2024-12-09 08:37:20|||||||||1
1733733460000|2024-12-09 08:37:40|||||||||1
1733733470000|2024-12-09 08:37:50|||||||||5
1733733560000|2024-12-09 08:39:20|||||||||1
1733733590000|2024-12-09 08:39:50|||||||||2
1733733650000|2024-12-09 08:40:50|||||||||3
1733733670000|2024-12-09 08:41:10|||||||||1
1733733740000|2024-12-09 08:42:20|||||||||3
1733733840000|2024-12-09 08:44:00|||||||||3
1733733940000|2024-12-09 08:45:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|67
1733733950000|2024-12-09 08:45:50|||||||||3
1733733970000|2024-12-09 08:46:10|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|11
1733734010000|2024-12-09 08:46:50|||||||||12
1733734030000|2024-12-09 08:47:10|||||||||4
1733734090000|2024-12-09 08:48:10|||||||||4
1733734140000|2024-12-09 08:49:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|15
1733734180000|2024-12-09 08:49:40|16.38|16.3|16.34|16.26|16.38|16.3|16.34|16.26|0
1733734220000|2024-12-09 08:50:20|||||||||2
1733734270000|2024-12-09 08:51:10|||||||||4
1733734350000|2024-12-09 08:52:30|||||||||1
1733734360000|2024-12-09 08:52:40|||||||||3
1733734390000|2024-12-09 08:53:10|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|80
1733734410000|2024-12-09 08:53:30|||||||||7
1733734450000|2024-12-09 08:54:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733734480000|2024-12-09 08:54:40|||||||||4
1733734530000|2024-12-09 08:55:30|||||||||1
1733734540000|2024-12-09 08:55:40|||||||||2
1733734550000|2024-12-09 08:55:50|||||||||1
1733734570000|2024-12-09 08:56:10|||||||||1
1733734590000|2024-12-09 08:56:30|||||||||3
1733734620000|2024-12-09 08:57:00|||||||||1
1733734640000|2024-12-09 08:57:20|||||||||1
1733734650000|2024-12-09 08:57:30|||||||||3
1733734670000|2024-12-09 08:57:50|||||||||1
1733734690000|2024-12-09 08:58:10|||||||||6
1733734710000|2024-12-09 08:58:30|||||||||1
1733734720000|2024-12-09 08:58:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|42
1733734750000|2024-12-09 08:59:10|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|0
1733734790000|2024-12-09 08:59:50|||||||||4
1733734850000|2024-12-09 09:00:50|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|0
1733734860000|2024-12-09 09:01:00|||||||||2
1733734890000|2024-12-09 09:01:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1733734900000|2024-12-09 09:01:40|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|4
1733734910000|2024-12-09 09:01:50|||||||||1
1733734930000|2024-12-09 09:02:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1733734970000|2024-12-09 09:02:50|||||||||4
1733735020000|2024-12-09 09:03:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|15
1733735100000|2024-12-09 09:05:00|||||||||5
1733735130000|2024-12-09 09:05:30|||||||||2
1733735180000|2024-12-09 09:06:20|||||||||3
1733735200000|2024-12-09 09:06:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|15
1733735220000|2024-12-09 09:07:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|33
1733735290000|2024-12-09 09:08:10|||||||||5
1733735320000|2024-12-09 09:08:40|||||||||1
1733735330000|2024-12-09 09:08:50|||||||||5
1733735390000|2024-12-09 09:09:50|||||||||1
1733735410000|2024-12-09 09:10:10|||||||||4
1733735430000|2024-12-09 09:10:30|||||||||9
1733735500000|2024-12-09 09:11:40|||||||||3
1733735560000|2024-12-09 09:12:40|||||||||4
1733735650000|2024-12-09 09:14:10|||||||||4
1733735770000|2024-12-09 09:16:10|||||||||3
1733735780000|2024-12-09 09:16:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|476
1733735790000|2024-12-09 09:16:30|16.48|16.4|16.49|16.41|16.49|16.41|16.48|16.4|0
1733735800000|2024-12-09 09:16:40|16.46|16.38|16.46|16.38|16.48|16.4|16.46|16.38|0
1733735810000|2024-12-09 09:16:50|||||||||10
1733735830000|2024-12-09 09:17:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|57
1733735870000|2024-12-09 09:17:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|8
1733735940000|2024-12-09 09:19:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|20
1733735990000|2024-12-09 09:19:50|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|2
1733736060000|2024-12-09 09:21:00|||||||||3
1733736080000|2024-12-09 09:21:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1733736090000|2024-12-09 09:21:30|||||||||50
1733736100000|2024-12-09 09:21:40|||||||||50
1733736110000|2024-12-09 09:21:50|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|6
1733736150000|2024-12-09 09:22:30|||||||||3
1733736160000|2024-12-09 09:22:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|51
1733736190000|2024-12-09 09:23:10|||||||||4
1733736200000|2024-12-09 09:23:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1733736220000|2024-12-09 09:23:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1733736240000|2024-12-09 09:24:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1733736260000|2024-12-09 09:24:20|||||||||3
1733736320000|2024-12-09 09:25:20|||||||||4
1733736400000|2024-12-09 09:26:40|||||||||69
1733736470000|2024-12-09 09:27:50|||||||||3
1733736490000|2024-12-09 09:28:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733736550000|2024-12-09 09:29:10|||||||||2
1733736560000|2024-12-09 09:29:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|34
1733736600000|2024-12-09 09:30:00|||||||||1
1733736620000|2024-12-09 09:30:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|14
1733736660000|2024-12-09 09:31:00|||||||||3
1733736670000|2024-12-09 09:31:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|44
1733736680000|2024-12-09 09:31:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|62
1733736700000|2024-12-09 09:31:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733736730000|2024-12-09 09:32:10|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|0
1733736780000|2024-12-09 09:33:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733736790000|2024-12-09 09:33:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|4
1733736800000|2024-12-09 09:33:20|||||||||2
1733736830000|2024-12-09 09:33:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733736840000|2024-12-09 09:34:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1733736850000|2024-12-09 09:34:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733736860000|2024-12-09 09:34:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1733736880000|2024-12-09 09:34:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|2
1733736910000|2024-12-09 09:35:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1733736920000|2024-12-09 09:35:20|||||||||2
1733736930000|2024-12-09 09:35:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733736960000|2024-12-09 09:36:00|||||||||4
1733737100000|2024-12-09 09:38:20|||||||||2
1733737170000|2024-12-09 09:39:30|||||||||2
1733737240000|2024-12-09 09:40:40|||||||||2
1733737250000|2024-12-09 09:40:50|16.45|16.37|16.43|16.35|16.45|16.37|16.43|16.35|0
1733737260000|2024-12-09 09:41:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733737320000|2024-12-09 09:42:00|||||||||2
1733737360000|2024-12-09 09:42:40|16.46|16.38|16.46|16.38|16.46|16.38|16.45|16.37|10
1733737410000|2024-12-09 09:43:30|||||||||1
1733737440000|2024-12-09 09:44:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|24
1733737460000|2024-12-09 09:44:20|||||||||2
1733737550000|2024-12-09 09:45:50|||||||||5
1733737610000|2024-12-09 09:46:50|||||||||3
1733737620000|2024-12-09 09:47:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733737660000|2024-12-09 09:47:40|||||||||2
1733737720000|2024-12-09 09:48:40|||||||||2
1733737730000|2024-12-09 09:48:50|16.45|16.37|16.41|16.33|16.45|16.37|16.41|16.33|0
1733737770000|2024-12-09 09:49:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1733737780000|2024-12-09 09:49:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733737790000|2024-12-09 09:49:50|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1733737800000|2024-12-09 09:50:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|2
1733737810000|2024-12-09 09:50:10|16.45|16.37|16.41|16.33|16.45|16.37|16.41|16.33|0
1733737820000|2024-12-09 09:50:20|16.43|16.35|16.45|16.37|16.45|16.37|16.41|16.33|0
1733737840000|2024-12-09 09:50:40|16.43|16.35|16.43|16.35|16.43|16.35|16.41|16.33|0
1733737860000|2024-12-09 09:51:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1733737870000|2024-12-09 09:51:10|16.41|16.33|16.41|16.33|16.43|16.35|16.41|16.33|4
1733737890000|2024-12-09 09:51:30|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1733737900000|2024-12-09 09:51:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1733737910000|2024-12-09 09:51:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733737940000|2024-12-09 09:52:20|||||||||50
1733738000000|2024-12-09 09:53:20|16.41|16.33|16.45|16.37|16.45|16.37|16.41|16.33|630
1733738010000|2024-12-09 09:53:30|16.41|16.33|16.4|16.32|16.45|16.37|16.4|16.32|828
1733738050000|2024-12-09 09:54:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1733738100000|2024-12-09 09:55:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|278
1733738220000|2024-12-09 09:57:00|||||||||150
1733738260000|2024-12-09 09:57:40|||||||||2
1733738280000|2024-12-09 09:58:00|||||||||1
1733738320000|2024-12-09 09:58:40|||||||||3
1733738330000|2024-12-09 09:58:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|253
1733738400000|2024-12-09 10:00:00|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|0
1733738430000|2024-12-09 10:00:30|||||||||4
1733738470000|2024-12-09 10:01:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1733738480000|2024-12-09 10:01:20|16.4|16.32|16.4|16.32|16.42|16.34|16.4|16.32|0
1733738530000|2024-12-09 10:02:10|||||||||1
1733738600000|2024-12-09 10:03:20|||||||||3
1733738610000|2024-12-09 10:03:30|||||||||1
1733738680000|2024-12-09 10:04:40|||||||||3
1733738760000|2024-12-09 10:06:00|||||||||3
1733738780000|2024-12-09 10:06:20|||||||||1
1733738860000|2024-12-09 10:07:40|||||||||4
1733738920000|2024-12-09 10:08:40|||||||||5
1733738930000|2024-12-09 10:08:50|||||||||1
1733738980000|2024-12-09 10:09:40|||||||||4
1733739010000|2024-12-09 10:10:10|||||||||1
1733739100000|2024-12-09 10:11:40|||||||||2
1733739140000|2024-12-09 10:12:20|||||||||1
1733739160000|2024-12-09 10:12:40|||||||||2
1733739170000|2024-12-09 10:12:50|||||||||2
1733739240000|2024-12-09 10:14:00|||||||||3
1733739300000|2024-12-09 10:15:00|||||||||3
1733739360000|2024-12-09 10:16:00|||||||||4
1733739430000|2024-12-09 10:17:10|||||||||3
1733739490000|2024-12-09 10:18:10|||||||||11
1733739500000|2024-12-09 10:18:20|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|23
1733739530000|2024-12-09 10:18:50|16.43|16.35|16.4|16.32|16.43|16.35|16.4|16.32|0
1733739540000|2024-12-09 10:19:00|16.45|16.37|16.4|16.32|16.45|16.37|16.4|16.32|100
1733739740000|2024-12-09 10:22:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1733739760000|2024-12-09 10:22:40|||||||||2
1733739860000|2024-12-09 10:24:20|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|4
1733739880000|2024-12-09 10:24:40|16.45|16.37|16.44|16.36|16.45|16.37|16.44|16.36|25
1733739890000|2024-12-09 10:24:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733739930000|2024-12-09 10:25:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|15
1733739960000|2024-12-09 10:26:00|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|0
1733740030000|2024-12-09 10:27:10|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|0
1733740140000|2024-12-09 10:29:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|23
1733740150000|2024-12-09 10:29:10|||||||||1
1733740190000|2024-12-09 10:29:50|||||||||3
1733740320000|2024-12-09 10:32:00|||||||||4
1733740340000|2024-12-09 10:32:20|16.44|16.36|16.43|16.35|16.44|16.36|16.43|16.35|2
1733740350000|2024-12-09 10:32:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|8
1733740360000|2024-12-09 10:32:40|||||||||2
1733740380000|2024-12-09 10:33:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1733740410000|2024-12-09 10:33:30|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|0
1733740750000|2024-12-09 10:39:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|23
1733740850000|2024-12-09 10:40:50|||||||||2
1733740880000|2024-12-09 10:41:20|||||||||8
1733740900000|2024-12-09 10:41:40|||||||||4
1733741080000|2024-12-09 10:44:40|||||||||2
1733741180000|2024-12-09 10:46:20|||||||||4
1733741220000|2024-12-09 10:47:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|184
1733741230000|2024-12-09 10:47:10|||||||||3
1733741240000|2024-12-09 10:47:20|||||||||6
1733741280000|2024-12-09 10:48:00|16.46|16.38|16.5|16.42|16.5|16.42|16.46|16.38|11
1733741310000|2024-12-09 10:48:30|||||||||3
1733741470000|2024-12-09 10:51:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1733741530000|2024-12-09 10:52:10|||||||||3
1733741550000|2024-12-09 10:52:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733741620000|2024-12-09 10:53:40|||||||||104
1733741700000|2024-12-09 10:55:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1733741790000|2024-12-09 10:56:30|||||||||2
1733741870000|2024-12-09 10:57:50|||||||||3
1733742010000|2024-12-09 11:00:10|||||||||4
1733742030000|2024-12-09 11:00:30|||||||||1
1733742070000|2024-12-09 11:01:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|12
1733742080000|2024-12-09 11:01:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|12
1733742090000|2024-12-09 11:01:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|1
1733742110000|2024-12-09 11:01:50|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1733742240000|2024-12-09 11:04:00|||||||||3
1733742250000|2024-12-09 11:04:10|||||||||1
1733742290000|2024-12-09 11:04:50|||||||||209
1733742340000|2024-12-09 11:05:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|62
1733742460000|2024-12-09 11:07:40|||||||||2
1733742480000|2024-12-09 11:08:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1733742530000|2024-12-09 11:08:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|24
1733742590000|2024-12-09 11:09:50|||||||||5
1733742630000|2024-12-09 11:10:30|||||||||4
1733742660000|2024-12-09 11:11:00|||||||||1
1733742820000|2024-12-09 11:13:40|||||||||4
1733742890000|2024-12-09 11:14:50|16.49|16.41|16.5|16.42|16.5|16.42|16.49|16.41|54
1733743050000|2024-12-09 11:17:30|||||||||3
1733743220000|2024-12-09 11:20:20|||||||||2
1733743240000|2024-12-09 11:20:40|||||||||9
1733743280000|2024-12-09 11:21:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|11
1733743320000|2024-12-09 11:22:00|||||||||3
1733743410000|2024-12-09 11:23:30|16.45|16.37|16.49|16.41|16.49|16.41|16.45|16.37|0
1733743420000|2024-12-09 11:23:40|16.47|16.39|16.45|16.37|16.49|16.41|16.45|16.37|0
1733743470000|2024-12-09 11:24:30|||||||||2
1733743510000|2024-12-09 11:25:10|||||||||200
1733743520000|2024-12-09 11:25:20|||||||||1
1733743540000|2024-12-09 11:25:40|||||||||2
1733743600000|2024-12-09 11:26:40|||||||||3
1733743690000|2024-12-09 11:28:10|||||||||2
1733743760000|2024-12-09 11:29:20|||||||||2
1733743790000|2024-12-09 11:29:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|58
1733743980000|2024-12-09 11:33:00|16.49|16.41|16.45|16.37|16.49|16.41|16.45|16.37|52
1733744020000|2024-12-09 11:33:40|16.49|16.41|16.49|16.41|16.49|16.41|16.47|16.39|0
1733744030000|2024-12-09 11:33:50|16.47|16.39|16.45|16.37|16.49|16.41|16.45|16.37|4
1733744040000|2024-12-09 11:34:00|16.47|16.39|16.5|16.42|16.5|16.42|16.47|16.39|26
1733744140000|2024-12-09 11:35:40|||||||||6
1733744150000|2024-12-09 11:35:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|16
1733744180000|2024-12-09 11:36:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|1
1733744260000|2024-12-09 11:37:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|5
1733744280000|2024-12-09 11:38:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|17
1733744290000|2024-12-09 11:38:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|36
1733744330000|2024-12-09 11:38:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|18
1733744400000|2024-12-09 11:40:00|||||||||150
1733744410000|2024-12-09 11:40:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|44
1733744460000|2024-12-09 11:41:00|16.47|16.39|16.45|16.37|16.49|16.41|16.45|16.37|2
1733744550000|2024-12-09 11:42:30|||||||||4
1733744770000|2024-12-09 11:46:10|||||||||4
1733744980000|2024-12-09 11:49:40|||||||||2
1733745050000|2024-12-09 11:50:50|||||||||4
1733745250000|2024-12-09 11:54:10|||||||||2
1733745320000|2024-12-09 11:55:20|||||||||2
1733745400000|2024-12-09 11:56:40|16.44|16.36|16.4|16.32|16.44|16.36|16.4|16.32|138
1733745500000|2024-12-09 11:58:20|||||||||2
1733745530000|2024-12-09 11:58:50|||||||||1
1733745550000|2024-12-09 11:59:10|||||||||1
1733745570000|2024-12-09 11:59:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|48
1733745600000|2024-12-09 12:00:00|||||||||305
1733745610000|2024-12-09 12:00:10|||||||||4
1733745720000|2024-12-09 12:02:00|||||||||3
1733745810000|2024-12-09 12:03:30|||||||||1
1733745850000|2024-12-09 12:04:10|||||||||4
1733745930000|2024-12-09 12:05:30|||||||||1
1733746000000|2024-12-09 12:06:40|||||||||150
1733746030000|2024-12-09 12:07:10|||||||||1
1733746070000|2024-12-09 12:07:50|||||||||4
1733746080000|2024-12-09 12:08:00|||||||||1
1733746100000|2024-12-09 12:08:20|||||||||1
1733746130000|2024-12-09 12:08:50|||||||||1
1733746200000|2024-12-09 12:10:00|||||||||1
1733746230000|2024-12-09 12:10:30|||||||||3
1733746320000|2024-12-09 12:12:00|||||||||1
1733746430000|2024-12-09 12:13:50|||||||||2
1733746520000|2024-12-09 12:15:20|||||||||4
1733746560000|2024-12-09 12:16:00|||||||||1
1733746650000|2024-12-09 12:17:30|||||||||2
1733746690000|2024-12-09 12:18:10|||||||||1
1733746730000|2024-12-09 12:18:50|||||||||7
1733746860000|2024-12-09 12:21:00|||||||||1
1733746910000|2024-12-09 12:21:50|||||||||1
1733746940000|2024-12-09 12:22:20|||||||||2
1733746950000|2024-12-09 12:22:30|||||||||5
1733746980000|2024-12-09 12:23:00|||||||||1
1733747030000|2024-12-09 12:23:50|||||||||3
1733747060000|2024-12-09 12:24:20|||||||||1
1733747080000|2024-12-09 12:24:40|||||||||13
1733747110000|2024-12-09 12:25:10|||||||||2
1733747130000|2024-12-09 12:25:30|||||||||1
1733747160000|2024-12-09 12:26:00|||||||||4
1733747180000|2024-12-09 12:26:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|53
1733747210000|2024-12-09 12:26:50|||||||||1
1733747220000|2024-12-09 12:27:00|||||||||4
1733747250000|2024-12-09 12:27:30|||||||||2
1733747270000|2024-12-09 12:27:50|||||||||1
1733747310000|2024-12-09 12:28:30|||||||||3
1733747350000|2024-12-09 12:29:10|||||||||2
1733747370000|2024-12-09 12:29:30|||||||||1
1733747400000|2024-12-09 12:30:00|||||||||2
1733747430000|2024-12-09 12:30:30|||||||||1
1733747450000|2024-12-09 12:30:50|||||||||2
1733747500000|2024-12-09 12:31:40|||||||||2
1733747510000|2024-12-09 12:31:50|||||||||5
1733747540000|2024-12-09 12:32:20|||||||||1
1733747550000|2024-12-09 12:32:30|||||||||1
1733747560000|2024-12-09 12:32:40|||||||||2
1733747580000|2024-12-09 12:33:00|||||||||1
1733747590000|2024-12-09 12:33:10|||||||||1
1733747600000|2024-12-09 12:33:20|||||||||4
1733747630000|2024-12-09 12:33:50|||||||||1
1733747650000|2024-12-09 12:34:10|||||||||1
1733747680000|2024-12-09 12:34:40|||||||||5
1733747690000|2024-12-09 12:34:50|||||||||3
1733747700000|2024-12-09 12:35:00|||||||||1
1733747730000|2024-12-09 12:35:30|||||||||1
1733747750000|2024-12-09 12:35:50|||||||||1
1733747760000|2024-12-09 12:36:00|||||||||2
1733747770000|2024-12-09 12:36:10|||||||||1
1733747790000|2024-12-09 12:36:30|||||||||2
1733747800000|2024-12-09 12:36:40|||||||||4
1733747810000|2024-12-09 12:36:50|||||||||1
1733747820000|2024-12-09 12:37:00|||||||||2
1733747860000|2024-12-09 12:37:40|||||||||1
1733747890000|2024-12-09 12:38:10|||||||||1
1733747910000|2024-12-09 12:38:30|||||||||1
1733747920000|2024-12-09 12:38:40|||||||||4
1733747940000|2024-12-09 12:39:00|||||||||1
1733747960000|2024-12-09 12:39:20|||||||||3
1733747970000|2024-12-09 12:39:30|||||||||1
1733747980000|2024-12-09 12:39:40|||||||||3
1733747990000|2024-12-09 12:39:50|||||||||1
1733748010000|2024-12-09 12:40:10|||||||||1
1733748020000|2024-12-09 12:40:20|||||||||1
1733748030000|2024-12-09 12:40:30|||||||||1
1733748040000|2024-12-09 12:40:40|||||||||6
1733748050000|2024-12-09 12:40:50|||||||||5
1733748060000|2024-12-09 12:41:00|||||||||3
1733748070000|2024-12-09 12:41:10|||||||||3
1733748090000|2024-12-09 12:41:30|||||||||2
1733748100000|2024-12-09 12:41:40|||||||||2
1733748110000|2024-12-09 12:41:50|||||||||1
1733748120000|2024-12-09 12:42:00|||||||||1
1733748130000|2024-12-09 12:42:10|||||||||1
1733748160000|2024-12-09 12:42:40|||||||||3
1733748170000|2024-12-09 12:42:50|||||||||1
1733748180000|2024-12-09 12:43:00|||||||||2
1733748190000|2024-12-09 12:43:10|||||||||1
1733748230000|2024-12-09 12:43:50|||||||||2
1733748240000|2024-12-09 12:44:00|||||||||3
1733748290000|2024-12-09 12:44:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|9
1733748440000|2024-12-09 12:47:20|||||||||3
1733748580000|2024-12-09 12:49:40|||||||||2
1733748650000|2024-12-09 12:50:50|||||||||3
1733748760000|2024-12-09 12:52:40|||||||||2
1733748830000|2024-12-09 12:53:50|||||||||1
1733748850000|2024-12-09 12:54:10|||||||||2
1733748930000|2024-12-09 12:55:30|||||||||3
1733749020000|2024-12-09 12:57:00|||||||||1
1733749050000|2024-12-09 12:57:30|||||||||2
1733749160000|2024-12-09 12:59:20|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|0
1733749170000|2024-12-09 12:59:30|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|0
1733749200000|2024-12-09 13:00:00|||||||||4
1733749270000|2024-12-09 13:01:10|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|104
1733749310000|2024-12-09 13:01:50|||||||||2
1733749490000|2024-12-09 13:04:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|94
1733749510000|2024-12-09 13:05:10|||||||||4
1733749530000|2024-12-09 13:05:30|||||||||1
1733749550000|2024-12-09 13:05:50|16.39|16.31|16.43|16.35|16.43|16.35|16.39|16.31|0
1733749560000|2024-12-09 13:06:00|||||||||1
1733749580000|2024-12-09 13:06:20|||||||||1
1733749610000|2024-12-09 13:06:50|||||||||1
1733749620000|2024-12-09 13:07:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733749630000|2024-12-09 13:07:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1733749640000|2024-12-09 13:07:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733749650000|2024-12-09 13:07:30|||||||||1
1733749680000|2024-12-09 13:08:00|||||||||1
1733749700000|2024-12-09 13:08:20|||||||||3
1733749720000|2024-12-09 13:08:40|||||||||1
1733749770000|2024-12-09 13:09:30|||||||||1
1733749800000|2024-12-09 13:10:00|||||||||1
1733749810000|2024-12-09 13:10:10|||||||||3
1733749850000|2024-12-09 13:10:50|||||||||5
1733749870000|2024-12-09 13:11:10|||||||||1
1733749910000|2024-12-09 13:11:50|||||||||1
1733749960000|2024-12-09 13:12:40|||||||||1
1733749980000|2024-12-09 13:13:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|78
1733750080000|2024-12-09 13:14:40|||||||||3
1733750200000|2024-12-09 13:16:40|||||||||4
1733750310000|2024-12-09 13:18:30|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|6
1733750350000|2024-12-09 13:19:10|||||||||1
1733750370000|2024-12-09 13:19:30|||||||||4
1733750440000|2024-12-09 13:20:40|||||||||1
1733750490000|2024-12-09 13:21:30|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1733750520000|2024-12-09 13:22:00|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1733750550000|2024-12-09 13:22:30|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|0
1733750560000|2024-12-09 13:22:40|16.41|16.33|16.43|16.35|16.43|16.35|16.41|16.33|8
1733750570000|2024-12-09 13:22:50|||||||||3
1733750600000|2024-12-09 13:23:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|83
1733750630000|2024-12-09 13:23:50|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|19
1733750640000|2024-12-09 13:24:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|30
1733750700000|2024-12-09 13:25:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|22
1733750830000|2024-12-09 13:27:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|3
1733750840000|2024-12-09 13:27:20|||||||||3
1733750960000|2024-12-09 13:29:20|||||||||3
1733751020000|2024-12-09 13:30:20|||||||||4
1733751050000|2024-12-09 13:30:50|||||||||3
1733751080000|2024-12-09 13:31:20|||||||||4
1733751140000|2024-12-09 13:32:20|||||||||4
1733751250000|2024-12-09 13:34:10|||||||||4
1733751300000|2024-12-09 13:35:00|||||||||1
1733751320000|2024-12-09 13:35:20|||||||||5
1733751380000|2024-12-09 13:36:20|||||||||4
1733751430000|2024-12-09 13:37:10|||||||||34
1733751470000|2024-12-09 13:37:50|||||||||18
1733751530000|2024-12-09 13:38:50|||||||||4
1733751560000|2024-12-09 13:39:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733751660000|2024-12-09 13:41:00|||||||||3
1733751750000|2024-12-09 13:42:30|||||||||3
1733751840000|2024-12-09 13:44:00|||||||||3
1733751890000|2024-12-09 13:44:50|||||||||2
1733751930000|2024-12-09 13:45:30|||||||||2
1733751980000|2024-12-09 13:46:20|||||||||3
1733752060000|2024-12-09 13:47:40|||||||||2
1733752110000|2024-12-09 13:48:30|||||||||4
1733752120000|2024-12-09 13:48:40|||||||||9
1733752210000|2024-12-09 13:50:10|||||||||6
1733752290000|2024-12-09 13:51:30|||||||||4
1733752380000|2024-12-09 13:53:00|||||||||3
1733752420000|2024-12-09 13:53:40|||||||||4
1733752530000|2024-12-09 13:55:30|||||||||2
1733752580000|2024-12-09 13:56:20|||||||||5
1733752620000|2024-12-09 13:57:00|||||||||2
1733752680000|2024-12-09 13:58:00|||||||||2
1733752700000|2024-12-09 13:58:20|||||||||6
1733752740000|2024-12-09 13:59:00|||||||||4
1733752820000|2024-12-09 14:00:20|||||||||2
1733752850000|2024-12-09 14:00:50|||||||||3
1733752880000|2024-12-09 14:01:20|||||||||3
1733752920000|2024-12-09 14:02:00|||||||||3
1733752970000|2024-12-09 14:02:50|||||||||4
1733752990000|2024-12-09 14:03:10|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|0
1733753030000|2024-12-09 14:03:50|||||||||2
1733753060000|2024-12-09 14:04:20|||||||||2
1733753100000|2024-12-09 14:05:00|||||||||3
1733753150000|2024-12-09 14:05:50|||||||||3
1733753190000|2024-12-09 14:06:30|||||||||2
1733753220000|2024-12-09 14:07:00|||||||||2
1733753250000|2024-12-09 14:07:30|||||||||4
1733753360000|2024-12-09 14:09:20|||||||||4
1733753450000|2024-12-09 14:10:50|||||||||5
1733753470000|2024-12-09 14:11:10|||||||||2
1733753520000|2024-12-09 14:12:00|||||||||4
1733753600000|2024-12-09 14:13:20|||||||||4
1733753680000|2024-12-09 14:14:40|||||||||4
1733753750000|2024-12-09 14:15:50|||||||||4
1733753820000|2024-12-09 14:17:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1733753830000|2024-12-09 14:17:10|||||||||1
1733753850000|2024-12-09 14:17:30|||||||||2
1733753860000|2024-12-09 14:17:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|239
1733753890000|2024-12-09 14:18:10|||||||||2
1733753940000|2024-12-09 14:19:00|||||||||5
1733754020000|2024-12-09 14:20:20|||||||||4
1733754050000|2024-12-09 14:20:50|||||||||8
1733754080000|2024-12-09 14:21:20|||||||||2
1733754110000|2024-12-09 14:21:50|||||||||4
1733754160000|2024-12-09 14:22:40|||||||||8
1733754170000|2024-12-09 14:22:50|||||||||2
1733754200000|2024-12-09 14:23:20|||||||||2
1733754230000|2024-12-09 14:23:50|||||||||3
1733754300000|2024-12-09 14:25:00|||||||||4
1733754400000|2024-12-09 14:26:40|||||||||2
1733754450000|2024-12-09 14:27:30|||||||||50
1733754460000|2024-12-09 14:27:40|||||||||4
1733754490000|2024-12-09 14:28:10|||||||||1
1733754500000|2024-12-09 14:28:20|||||||||3
1733754550000|2024-12-09 14:29:10|||||||||3
1733754580000|2024-12-09 14:29:40|||||||||2
1733754600000|2024-12-09 14:30:00|16.35|16.27|16.38|16.3|16.38|16.3|16.35|16.27|90
1733754620000|2024-12-09 14:30:20|||||||||4
1733754660000|2024-12-09 14:31:00|||||||||4
1733754690000|2024-12-09 14:31:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|26
1733754720000|2024-12-09 14:32:00|||||||||4
1733754730000|2024-12-09 14:32:10|||||||||1
1733754750000|2024-12-09 14:32:30|||||||||1
1733754760000|2024-12-09 14:32:40|||||||||3
1733754790000|2024-12-09 14:33:10|||||||||176
1733754800000|2024-12-09 14:33:20|||||||||36
1733754810000|2024-12-09 14:33:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|18
1733754820000|2024-12-09 14:33:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733754870000|2024-12-09 14:34:30|||||||||5
1733754900000|2024-12-09 14:35:00|||||||||2
1733754920000|2024-12-09 14:35:20|||||||||4
1733754950000|2024-12-09 14:35:50|||||||||3
1733754960000|2024-12-09 14:36:00|||||||||4
1733755010000|2024-12-09 14:36:50|||||||||4
1733755060000|2024-12-09 14:37:40|||||||||4
1733755090000|2024-12-09 14:38:10|16.37|16.29|16.37|16.29|16.37|16.29|16.35|16.27|308
1733755100000|2024-12-09 14:38:20|||||||||60
1733755120000|2024-12-09 14:38:40|||||||||4
1733755190000|2024-12-09 14:39:50|||||||||3
1733755220000|2024-12-09 14:40:20|||||||||2
1733755230000|2024-12-09 14:40:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|32
1733755260000|2024-12-09 14:41:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733755270000|2024-12-09 14:41:10|||||||||4
1733755310000|2024-12-09 14:41:50|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|5
1733755330000|2024-12-09 14:42:10|||||||||2
1733755340000|2024-12-09 14:42:20|16.39|16.31|16.42|16.34|16.42|16.34|16.39|16.31|0
1733755350000|2024-12-09 14:42:30|16.4|16.32|16.39|16.31|16.42|16.34|16.39|16.31|2
1733755370000|2024-12-09 14:42:50|||||||||3
1733755410000|2024-12-09 14:43:30|||||||||2
1733755420000|2024-12-09 14:43:40|||||||||2
1733755430000|2024-12-09 14:43:50|||||||||4
1733755470000|2024-12-09 14:44:30|||||||||4
1733755510000|2024-12-09 14:45:10|||||||||3
1733755540000|2024-12-09 14:45:40|||||||||2
1733755560000|2024-12-09 14:46:00|||||||||2
1733755580000|2024-12-09 14:46:20|||||||||2
1733755600000|2024-12-09 14:46:40|||||||||2
1733755620000|2024-12-09 14:47:00|||||||||4
1733755650000|2024-12-09 14:47:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|47
1733755660000|2024-12-09 14:47:40|||||||||28
1733755750000|2024-12-09 14:49:10|||||||||2
1733755780000|2024-12-09 14:49:40|||||||||3
1733755820000|2024-12-09 14:50:20|||||||||3
1733755830000|2024-12-09 14:50:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|20
1733755870000|2024-12-09 14:51:10|||||||||4
1733755920000|2024-12-09 14:52:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|56
1733755960000|2024-12-09 14:52:40|||||||||3
1733755990000|2024-12-09 14:53:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1733756000000|2024-12-09 14:53:20|||||||||3
1733756040000|2024-12-09 14:54:00|||||||||4
1733756090000|2024-12-09 14:54:50|||||||||4
1733756100000|2024-12-09 14:55:00|||||||||1
1733756130000|2024-12-09 14:55:30|||||||||3
1733756140000|2024-12-09 14:55:40|||||||||1
1733756160000|2024-12-09 14:56:00|||||||||4
1733756230000|2024-12-09 14:57:10|||||||||3
1733756270000|2024-12-09 14:57:50|||||||||2
1733756280000|2024-12-09 14:58:00|||||||||1
1733756300000|2024-12-09 14:58:20|||||||||2
1733756330000|2024-12-09 14:58:50|||||||||2
1733756360000|2024-12-09 14:59:20|||||||||4
1733756380000|2024-12-09 14:59:40|||||||||1
1733756400000|2024-12-09 15:00:00|||||||||1
1733756410000|2024-12-09 15:00:10|||||||||4
1733756420000|2024-12-09 15:00:20|||||||||1
1733756430000|2024-12-09 15:00:30|||||||||4
1733756470000|2024-12-09 15:01:10|||||||||3
1733756490000|2024-12-09 15:01:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|3
1733756510000|2024-12-09 15:01:50|||||||||3
1733756520000|2024-12-09 15:02:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|1
1733756530000|2024-12-09 15:02:10|||||||||3
1733756560000|2024-12-09 15:02:40|||||||||2
1733756580000|2024-12-09 15:03:00|||||||||4
1733756590000|2024-12-09 15:03:10|||||||||1
1733756600000|2024-12-09 15:03:20|||||||||1
1733756610000|2024-12-09 15:03:30|||||||||1
1733756620000|2024-12-09 15:03:40|||||||||6
1733756630000|2024-12-09 15:03:50|||||||||1
1733756640000|2024-12-09 15:04:00|||||||||1
1733756650000|2024-12-09 15:04:10|||||||||2
1733756660000|2024-12-09 15:04:20|||||||||1
1733756670000|2024-12-09 15:04:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|234
1733756720000|2024-12-09 15:05:20|||||||||4
1733756760000|2024-12-09 15:06:00|||||||||5
1733756800000|2024-12-09 15:06:40|||||||||4
1733756840000|2024-12-09 15:07:20|||||||||3
1733756860000|2024-12-09 15:07:40|||||||||4
1733756880000|2024-12-09 15:08:00|||||||||2
1733756900000|2024-12-09 15:08:20|||||||||4
1733756930000|2024-12-09 15:08:50|||||||||2
1733756940000|2024-12-09 15:09:00|||||||||55
1733756950000|2024-12-09 15:09:10|||||||||2
1733756970000|2024-12-09 15:09:30|||||||||2
1733756990000|2024-12-09 15:09:50|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|9
1733757000000|2024-12-09 15:10:00|||||||||2
1733757020000|2024-12-09 15:10:20|||||||||4
1733757050000|2024-12-09 15:10:50|||||||||5
1733757090000|2024-12-09 15:11:30|||||||||4
1733757110000|2024-12-09 15:11:50|||||||||1
1733757130000|2024-12-09 15:12:10|||||||||5
1733757140000|2024-12-09 15:12:20|||||||||1
1733757150000|2024-12-09 15:12:30|||||||||1
1733757160000|2024-12-09 15:12:40|||||||||1
1733757170000|2024-12-09 15:12:50|||||||||3
1733757200000|2024-12-09 15:13:20|||||||||2
1733757210000|2024-12-09 15:13:30|||||||||4
1733757240000|2024-12-09 15:14:00|||||||||4
1733757270000|2024-12-09 15:14:30|||||||||2
1733757280000|2024-12-09 15:14:40|||||||||2
1733757290000|2024-12-09 15:14:50|||||||||1
1733757300000|2024-12-09 15:15:00|||||||||2
1733757310000|2024-12-09 15:15:10|||||||||4
1733757350000|2024-12-09 15:15:50|||||||||4
1733757380000|2024-12-09 15:16:20|||||||||2
1733757400000|2024-12-09 15:16:40|||||||||2
1733757430000|2024-12-09 15:17:10|||||||||4
1733757440000|2024-12-09 15:17:20|||||||||1
1733757450000|2024-12-09 15:17:30|||||||||1
1733757460000|2024-12-09 15:17:40|||||||||1
1733757470000|2024-12-09 15:17:50|16.36|16.28|16.39|16.31|16.39|16.31|16.36|16.28|34
1733757510000|2024-12-09 15:18:30|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|45
1733757520000|2024-12-09 15:18:40|||||||||9
1733757530000|2024-12-09 15:18:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|31
1733757550000|2024-12-09 15:19:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|23
1733757560000|2024-12-09 15:19:20|||||||||1
1733757570000|2024-12-09 15:19:30|||||||||1
1733757580000|2024-12-09 15:19:40|||||||||14
1733757590000|2024-12-09 15:19:50|||||||||1
1733757600000|2024-12-09 15:20:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|73
1733757650000|2024-12-09 15:20:50|||||||||9
1733757690000|2024-12-09 15:21:30|16.36|16.28|16.37|16.29|16.37|16.29|16.36|16.28|3
1733757730000|2024-12-09 15:22:10|||||||||3
1733757760000|2024-12-09 15:22:40|||||||||5
1733757780000|2024-12-09 15:23:00|||||||||14
1733757810000|2024-12-09 15:23:30|||||||||3
1733757850000|2024-12-09 15:24:10|||||||||4
1733757900000|2024-12-09 15:25:00|||||||||3
1733757920000|2024-12-09 15:25:20|||||||||1
1733757930000|2024-12-09 15:25:30|||||||||1
1733757940000|2024-12-09 15:25:40|||||||||4
1733757970000|2024-12-09 15:26:10|||||||||1
1733757980000|2024-12-09 15:26:20|||||||||2
1733757990000|2024-12-09 15:26:30|16.41|16.33|16.39|16.31|16.42|16.34|16.39|16.31|78
1733758000000|2024-12-09 15:26:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|97
1733758010000|2024-12-09 15:26:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|124
1733758040000|2024-12-09 15:27:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|53
1733758070000|2024-12-09 15:27:50|||||||||8
1733758080000|2024-12-09 15:28:00|||||||||2
1733758100000|2024-12-09 15:28:20|||||||||2
1733758120000|2024-12-09 15:28:40|||||||||2
1733758150000|2024-12-09 15:29:10|||||||||2
1733758160000|2024-12-09 15:29:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|71
1733758170000|2024-12-09 15:29:30|16.39|16.31|16.44|16.36|16.44|16.36|16.39|16.31|45
1733758180000|2024-12-09 15:29:40|16.42|16.34|16.39|16.31|16.42|16.34|16.39|16.31|27
1733758210000|2024-12-09 15:30:10|||||||||115
1733758230000|2024-12-09 15:30:30|||||||||2
1733758250000|2024-12-09 15:30:50|||||||||4
1733758290000|2024-12-09 15:31:30|||||||||4
1733758340000|2024-12-09 15:32:20|||||||||2
1733758360000|2024-12-09 15:32:40|||||||||3
1733758390000|2024-12-09 15:33:10|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|1
1733758400000|2024-12-09 15:33:20|||||||||3
1733758420000|2024-12-09 15:33:40|||||||||1
1733758440000|2024-12-09 15:34:00|||||||||3
1733758480000|2024-12-09 15:34:40|||||||||103
1733758490000|2024-12-09 15:34:50|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|71
1733758510000|2024-12-09 15:35:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733758550000|2024-12-09 15:35:50|||||||||4
1733758610000|2024-12-09 15:36:50|||||||||8
1733758640000|2024-12-09 15:37:20|||||||||2
1733758650000|2024-12-09 15:37:30|||||||||2
1733758660000|2024-12-09 15:37:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|11
1733758670000|2024-12-09 15:37:50|||||||||3
1733758680000|2024-12-09 15:38:00|||||||||1
1733758690000|2024-12-09 15:38:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|37
1733758700000|2024-12-09 15:38:20|||||||||10
1733758710000|2024-12-09 15:38:30|||||||||4
1733758720000|2024-12-09 15:38:40|||||||||1
1733758730000|2024-12-09 15:38:50|||||||||6
1733758740000|2024-12-09 15:39:00|||||||||2
1733758750000|2024-12-09 15:39:10|||||||||6
1733758760000|2024-12-09 15:39:20|||||||||1
1733758770000|2024-12-09 15:39:30|||||||||5
1733758780000|2024-12-09 15:39:40|||||||||1
1733758790000|2024-12-09 15:39:50|||||||||1
1733758800000|2024-12-09 15:40:00|||||||||3
1733758810000|2024-12-09 15:40:10|||||||||1
1733758820000|2024-12-09 15:40:20|||||||||1
1733758830000|2024-12-09 15:40:30|||||||||4
1733758840000|2024-12-09 15:40:40|||||||||2
1733758850000|2024-12-09 15:40:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1
1733758860000|2024-12-09 15:41:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|124
1733758870000|2024-12-09 15:41:10|||||||||2
1733758880000|2024-12-09 15:41:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|1264
1733758890000|2024-12-09 15:41:30|||||||||59
1733758900000|2024-12-09 15:41:40|||||||||59
1733758910000|2024-12-09 15:41:50|||||||||2
1733758920000|2024-12-09 15:42:00|||||||||60
1733758930000|2024-12-09 15:42:10|||||||||61
1733758940000|2024-12-09 15:42:20|||||||||59
1733758990000|2024-12-09 15:43:10|||||||||3
1733759030000|2024-12-09 15:43:50|||||||||4
1733759050000|2024-12-09 15:44:10|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|3
1733759070000|2024-12-09 15:44:30|||||||||1
1733759080000|2024-12-09 15:44:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|6
1733759130000|2024-12-09 15:45:30|||||||||4
1733759170000|2024-12-09 15:46:10|||||||||4
1733759190000|2024-12-09 15:46:30|||||||||1
1733759200000|2024-12-09 15:46:40|||||||||4
1733759210000|2024-12-09 15:46:50|16.45|16.37|16.49|16.41|16.49|16.41|16.45|16.37|10
1733759230000|2024-12-09 15:47:10|||||||||1
1733759240000|2024-12-09 15:47:20|||||||||1
1733759270000|2024-12-09 15:47:50|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|118
1733759300000|2024-12-09 15:48:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|94
1733759320000|2024-12-09 15:48:40|||||||||2
1733759340000|2024-12-09 15:49:00|||||||||4
1733759350000|2024-12-09 15:49:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|69
1733759380000|2024-12-09 15:49:40|||||||||3
1733759390000|2024-12-09 15:49:50|16.49|16.41|16.49|16.41|16.49|16.41|16.48|16.4|60
1733759400000|2024-12-09 15:50:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|4
1733759420000|2024-12-09 15:50:20|||||||||41
1733759500000|2024-12-09 15:51:40|||||||||1
1733759510000|2024-12-09 15:51:50|||||||||3
1733759550000|2024-12-09 15:52:30|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|17
1733759640000|2024-12-09 15:54:00|||||||||2
1733759650000|2024-12-09 15:54:10|16.48|16.4|16.48|16.4|16.48|16.4|16.44|16.36|23
1733759660000|2024-12-09 15:54:20|||||||||2
1733759670000|2024-12-09 15:54:30|||||||||3
1733759690000|2024-12-09 15:54:50|||||||||3
1733759700000|2024-12-09 15:55:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|25
1733759710000|2024-12-09 15:55:10|||||||||50
1733759740000|2024-12-09 15:55:40|||||||||4
1733759750000|2024-12-09 15:55:50|||||||||1
1733759780000|2024-12-09 15:56:20|||||||||3
1733759810000|2024-12-09 15:56:50|||||||||3
1733759840000|2024-12-09 15:57:20|||||||||3
1733759870000|2024-12-09 15:57:50|||||||||4
1733759880000|2024-12-09 15:58:00|||||||||1
1733759890000|2024-12-09 15:58:10|||||||||2
1733759910000|2024-12-09 15:58:30|||||||||4
1733759950000|2024-12-09 15:59:10|||||||||5
1733759980000|2024-12-09 15:59:40|||||||||4
1733760020000|2024-12-09 16:00:20|||||||||4
1733760030000|2024-12-09 16:00:30|||||||||1
1733760040000|2024-12-09 16:00:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|101
1733760050000|2024-12-09 16:00:50|||||||||4
1733760060000|2024-12-09 16:01:00|||||||||3
1733760080000|2024-12-09 16:01:20|||||||||50
1733760090000|2024-12-09 16:01:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|45
1733760120000|2024-12-09 16:02:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1733760130000|2024-12-09 16:02:10|16.5|16.42|16.5|16.42|16.54|16.46|16.5|16.42|8
1733760170000|2024-12-09 16:02:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|1
1733760190000|2024-12-09 16:03:10|||||||||3
1733760210000|2024-12-09 16:03:30|||||||||200
1733760220000|2024-12-09 16:03:40|||||||||2
1733760240000|2024-12-09 16:04:00|16.5|16.42|16.54|16.46|16.54|16.46|16.49|16.41|53
1733760250000|2024-12-09 16:04:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|262
1733760260000|2024-12-09 16:04:20|16.56|16.48|16.57|16.49|16.57|16.49|16.56|16.48|470
1733760270000|2024-12-09 16:04:30|||||||||2
1733760290000|2024-12-09 16:04:50|||||||||3
1733760320000|2024-12-09 16:05:20|||||||||2
1733760330000|2024-12-09 16:05:30|||||||||4
1733760360000|2024-12-09 16:06:00|16.6|16.52|16.57|16.49|16.6|16.52|16.57|16.49|175
1733760370000|2024-12-09 16:06:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|39
1733760380000|2024-12-09 16:06:20|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|60
1733760390000|2024-12-09 16:06:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|7
1733760420000|2024-12-09 16:07:00|||||||||4
1733760450000|2024-12-09 16:07:30|||||||||3
1733760470000|2024-12-09 16:07:50|||||||||3
1733760480000|2024-12-09 16:08:00|||||||||4
1733760510000|2024-12-09 16:08:30|||||||||3
1733760520000|2024-12-09 16:08:40|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|198
1733760540000|2024-12-09 16:09:00|||||||||4
1733760580000|2024-12-09 16:09:40|||||||||5
1733760590000|2024-12-09 16:09:50|16.59|16.51|16.55|16.47|16.59|16.51|16.55|16.47|39
1733760600000|2024-12-09 16:10:00|16.57|16.49|16.6|16.52|16.6|16.52|16.57|16.49|1
1733760610000|2024-12-09 16:10:10|||||||||3
1733760650000|2024-12-09 16:10:50|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|191
1733760660000|2024-12-09 16:11:00|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|12
1733760700000|2024-12-09 16:11:40|16.65|16.57|16.64|16.56|16.65|16.57|16.64|16.56|14
1733760720000|2024-12-09 16:12:00|||||||||4
1733760750000|2024-12-09 16:12:30|||||||||4
1733760770000|2024-12-09 16:12:50|||||||||4
1733760780000|2024-12-09 16:13:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|18
1733760790000|2024-12-09 16:13:10|||||||||23
1733760810000|2024-12-09 16:13:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|5
1733760820000|2024-12-09 16:13:40|16.55|16.47|16.59|16.51|16.59|16.51|16.55|16.47|0
1733760830000|2024-12-09 16:13:50|||||||||4
1733760840000|2024-12-09 16:14:00|||||||||27
1733760850000|2024-12-09 16:14:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|60
1733760890000|2024-12-09 16:14:50|||||||||1
1733760900000|2024-12-09 16:15:00|||||||||3
1733760930000|2024-12-09 16:15:30|16.64|16.56|16.6|16.52|16.64|16.56|16.6|16.52|2
1733760950000|2024-12-09 16:15:50|||||||||4
1733760990000|2024-12-09 16:16:30|||||||||4
1733761000000|2024-12-09 16:16:40|||||||||3
1733761030000|2024-12-09 16:17:10|||||||||3
1733761050000|2024-12-09 16:17:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|35
1733761070000|2024-12-09 16:17:50|||||||||4
1733761100000|2024-12-09 16:18:20|||||||||2
1733761110000|2024-12-09 16:18:30|||||||||2
1733761130000|2024-12-09 16:18:50|||||||||1
1733761140000|2024-12-09 16:19:00|||||||||5
1733761180000|2024-12-09 16:19:40|16.55|16.47|16.57|16.49|16.59|16.51|16.55|16.47|2
1733761190000|2024-12-09 16:19:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733761200000|2024-12-09 16:20:00|||||||||4
1733761210000|2024-12-09 16:20:10|||||||||3
1733761220000|2024-12-09 16:20:20|||||||||1
1733761230000|2024-12-09 16:20:30|||||||||4
1733761260000|2024-12-09 16:21:00|||||||||2
1733761270000|2024-12-09 16:21:10|16.55|16.47|16.59|16.51|16.59|16.51|16.55|16.47|266
1733761280000|2024-12-09 16:21:20|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|9
1733761290000|2024-12-09 16:21:30|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|20
1733761310000|2024-12-09 16:21:50|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|33
1733761320000|2024-12-09 16:22:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1733761330000|2024-12-09 16:22:10|16.54|16.46|16.54|16.46|16.55|16.47|16.54|16.46|5
1733761360000|2024-12-09 16:22:40|||||||||4
1733761370000|2024-12-09 16:22:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|6
1733761410000|2024-12-09 16:23:30|||||||||4
1733761420000|2024-12-09 16:23:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|4
1733761440000|2024-12-09 16:24:00|||||||||3
1733761450000|2024-12-09 16:24:10|||||||||2
1733761460000|2024-12-09 16:24:20|||||||||4
1733761470000|2024-12-09 16:24:30|||||||||1
1733761480000|2024-12-09 16:24:40|||||||||2
1733761490000|2024-12-09 16:24:50|||||||||2
1733761500000|2024-12-09 16:25:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|45
1733761520000|2024-12-09 16:25:20|||||||||12
1733761530000|2024-12-09 16:25:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|393
1733761540000|2024-12-09 16:25:40|||||||||3
1733761560000|2024-12-09 16:26:00|||||||||25
1733761580000|2024-12-09 16:26:20|||||||||5
1733761600000|2024-12-09 16:26:40|||||||||21
1733761620000|2024-12-09 16:27:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|154
1733761660000|2024-12-09 16:27:40|||||||||1
1733761670000|2024-12-09 16:27:50|||||||||2
1733761680000|2024-12-09 16:28:00|||||||||111
1733761690000|2024-12-09 16:28:10|||||||||26
1733761700000|2024-12-09 16:28:20|||||||||123
1733761710000|2024-12-09 16:28:30|16.59|16.51|16.6|16.52|16.6|16.52|16.59|16.51|116
1733761730000|2024-12-09 16:28:50|||||||||110
1733761740000|2024-12-09 16:29:00|||||||||74
1733761750000|2024-12-09 16:29:10|||||||||103
1733761760000|2024-12-09 16:29:20|||||||||97
1733761770000|2024-12-09 16:29:30|||||||||47
1733761780000|2024-12-09 16:29:40|||||||||97
1733761790000|2024-12-09 16:29:50|||||||||242
1733761810000|2024-12-09 16:30:10|||||||||1
1733761820000|2024-12-09 16:30:20|||||||||5
1733761830000|2024-12-09 16:30:30|||||||||5
1733761850000|2024-12-09 16:30:50|||||||||1
1733761860000|2024-12-09 16:31:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|115
1733761890000|2024-12-09 16:31:30|||||||||4
1733761920000|2024-12-09 16:32:00|||||||||2
1733761950000|2024-12-09 16:32:30|||||||||3
1733761980000|2024-12-09 16:33:00|||||||||3
1733762020000|2024-12-09 16:33:40|||||||||3
1733762040000|2024-12-09 16:34:00|||||||||3
1733762070000|2024-12-09 16:34:30|||||||||4
1733762090000|2024-12-09 16:34:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|66
1733762130000|2024-12-09 16:35:30|||||||||2
1733762160000|2024-12-09 16:36:00|||||||||2
1733762200000|2024-12-09 16:36:40|||||||||2
1733762230000|2024-12-09 16:37:10|||||||||2
1733762260000|2024-12-09 16:37:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|26
1733762340000|2024-12-09 16:39:00|||||||||4
1733762410000|2024-12-09 16:40:10|||||||||3
1733762470000|2024-12-09 16:41:10|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|34
1733762550000|2024-12-09 16:42:30|||||||||1
1733762560000|2024-12-09 16:42:40|||||||||3
1733762600000|2024-12-09 16:43:20|||||||||1
1733762650000|2024-12-09 16:44:10|||||||||2
1733762670000|2024-12-09 16:44:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|34
1733762710000|2024-12-09 16:45:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|49
1733762830000|2024-12-09 16:47:10|||||||||2
1733762910000|2024-12-09 16:48:30|||||||||4
1733762940000|2024-12-09 16:49:00|||||||||1
1733762970000|2024-12-09 16:49:30|||||||||1
1733763020000|2024-12-09 16:50:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|44
1733763050000|2024-12-09 16:50:50|16.53|16.45|16.54|16.46|16.54|16.46|16.53|16.45|4
1733763090000|2024-12-09 16:51:30|16.53|16.45|16.49|16.41|16.53|16.45|16.49|16.41|1
1733763100000|2024-12-09 16:51:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|9
1733763280000|2024-12-09 16:54:40|||||||||2
1733763310000|2024-12-09 16:55:10|||||||||1
1733763360000|2024-12-09 16:56:00|||||||||21
1733763370000|2024-12-09 16:56:10|||||||||4
1733763440000|2024-12-09 16:57:20|||||||||4
1733763460000|2024-12-09 16:57:40|||||||||2
1733763500000|2024-12-09 16:58:20|||||||||1
1733763530000|2024-12-09 16:58:50|||||||||2
1733763580000|2024-12-09 16:59:40|||||||||1
1733763590000|2024-12-09 16:59:50|||||||||20
1733763600000|2024-12-09 17:00:00|16.55|16.47|16.54|16.46|16.55|16.47|16.54|16.46|23
1733763650000|2024-12-09 17:00:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|2
1733763660000|2024-12-09 17:01:00|16.59|16.51|16.57|16.49|16.59|16.51|16.56|16.48|0
1733763670000|2024-12-09 17:01:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733763700000|2024-12-09 17:01:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1733763740000|2024-12-09 17:02:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1733763750000|2024-12-09 17:02:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1733763810000|2024-12-09 17:03:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|7
1733763820000|2024-12-09 17:03:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1733764020000|2024-12-09 17:07:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|3
1733764030000|2024-12-09 17:07:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1733764090000|2024-12-09 17:08:10|||||||||1
1733764370000|2024-12-09 17:12:50|||||||||2
1733764390000|2024-12-09 17:13:10|||||||||1
1733764490000|2024-12-09 17:14:50|||||||||1
1733764540000|2024-12-09 17:15:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|9
1733764560000|2024-12-09 17:16:00|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|16
1733764870000|2024-12-09 17:21:10|||||||||1
1733764900000|2024-12-09 17:21:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|8
1733765170000|2024-12-09 17:26:10|16.63|16.55|16.59|16.51|16.64|16.56|16.59|16.51|25
1733765190000|2024-12-09 17:26:30|||||||||1
1733765240000|2024-12-09 17:27:20|||||||||1
1733765330000|2024-12-09 17:28:50|||||||||1
1733765340000|2024-12-09 17:29:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|50
1733765500000|2024-12-09 17:31:40|||||||||1
1733765580000|2024-12-09 17:33:00|||||||||1
1733765780000|2024-12-09 17:36:20|||||||||1
1733765790000|2024-12-09 17:36:30|||||||||1
1733765810000|2024-12-09 17:36:50|||||||||1
1733765850000|2024-12-09 17:37:30|||||||||1
1733765860000|2024-12-09 17:37:40|||||||||4
1733765890000|2024-12-09 17:38:10|16.5|16.42|16.53|16.45|16.53|16.45|16.5|16.42|8
1733765930000|2024-12-09 17:38:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1733766020000|2024-12-09 17:40:20|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|14
1733766110000|2024-12-09 17:41:50|||||||||1
1733766270000|2024-12-09 17:44:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1733766450000|2024-12-09 17:47:30|||||||||1
1733766470000|2024-12-09 17:47:50|||||||||1
1733766590000|2024-12-09 17:49:50|16.47|16.39|16.46|16.38|16.48|16.4|16.46|16.38|25
1733766790000|2024-12-09 17:53:10|16.5|16.42|16.51|16.43|16.51|16.43|16.5|16.42|3
1733766970000|2024-12-09 17:56:10|||||||||1
1733767030000|2024-12-09 17:57:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1733767050000|2024-12-09 17:57:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1733767060000|2024-12-09 17:57:40|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1733767070000|2024-12-09 17:57:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1733767170000|2024-12-09 17:59:30|16.56|16.48|16.6|16.52|16.6|16.52|16.56|16.48|3
1733767180000|2024-12-09 17:59:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733767220000|2024-12-09 18:00:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733767230000|2024-12-09 18:00:30|||||||||5
1733767260000|2024-12-09 18:01:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1733767270000|2024-12-09 18:01:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733767460000|2024-12-09 18:04:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1733767480000|2024-12-09 18:04:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733767490000|2024-12-09 18:04:50|16.61|16.53|16.6|16.52|16.61|16.53|16.6|16.52|0
1733767500000|2024-12-09 18:05:00|||||||||1
1733767540000|2024-12-09 18:05:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733767560000|2024-12-09 18:06:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733767570000|2024-12-09 18:06:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733767590000|2024-12-09 18:06:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733767600000|2024-12-09 18:06:40|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|0
1733767720000|2024-12-09 18:08:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733767920000|2024-12-09 18:12:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733767940000|2024-12-09 18:12:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733767950000|2024-12-09 18:12:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733767960000|2024-12-09 18:12:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733768030000|2024-12-09 18:13:50|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|2
1733768120000|2024-12-09 18:15:20|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|14
1733768350000|2024-12-09 18:19:10|||||||||2
1733768360000|2024-12-09 18:19:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733768400000|2024-12-09 18:20:00|16.56|16.48|16.56|16.48|16.58|16.5|16.56|16.48|0
1733768430000|2024-12-09 18:20:30|16.58|16.5|16.58|16.5|16.58|16.5|16.56|16.48|0
1733768520000|2024-12-09 18:22:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733768620000|2024-12-09 18:23:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733768630000|2024-12-09 18:23:50|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733768650000|2024-12-09 18:24:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733768670000|2024-12-09 18:24:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733768730000|2024-12-09 18:25:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733768750000|2024-12-09 18:25:50|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733768760000|2024-12-09 18:26:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733768790000|2024-12-09 18:26:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733769430000|2024-12-09 18:37:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733769460000|2024-12-09 18:37:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733769470000|2024-12-09 18:37:50|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|15
1733770190000|2024-12-09 18:49:50|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|18
1733770250000|2024-12-09 18:50:50|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1733770280000|2024-12-09 18:51:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1733770290000|2024-12-09 18:51:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1733770320000|2024-12-09 18:52:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1733770390000|2024-12-09 18:53:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1733770450000|2024-12-09 18:54:10|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1733770820000|2024-12-09 19:00:20|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|83
1733770830000|2024-12-09 19:00:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733770860000|2024-12-09 19:01:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|3
1733770870000|2024-12-09 19:01:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733770920000|2024-12-09 19:02:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733771020000|2024-12-09 19:03:40|||||||||18
1733771370000|2024-12-09 19:09:30|16.58|16.5|16.58|16.5|16.58|16.5|16.56|16.48|0
1733771400000|2024-12-09 19:10:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733771760000|2024-12-09 19:16:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733771920000|2024-12-09 19:18:40|||||||||1
1733772370000|2024-12-09 19:26:10|16.61|16.53|16.65|16.57|16.65|16.57|16.61|16.53|119
1733772460000|2024-12-09 19:27:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|153
1733772940000|2024-12-09 19:35:40|||||||||9
1733773180000|2024-12-09 19:39:40|16.56|16.48|16.6|16.52|16.6|16.52|16.56|16.48|0
1733773270000|2024-12-09 19:41:10|16.65|16.57|16.63|16.55|16.65|16.57|16.61|16.53|36
1733773330000|2024-12-09 19:42:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733773390000|2024-12-09 19:43:10|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|0
1733773400000|2024-12-09 19:43:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733773410000|2024-12-09 19:43:30|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|0
1733773480000|2024-12-09 19:44:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733773490000|2024-12-09 19:44:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733773530000|2024-12-09 19:45:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733773540000|2024-12-09 19:45:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733773570000|2024-12-09 19:46:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733773580000|2024-12-09 19:46:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733773700000|2024-12-09 19:48:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733773740000|2024-12-09 19:49:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733773900000|2024-12-09 19:51:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733774110000|2024-12-09 19:55:10|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|0
1733774130000|2024-12-09 19:55:30|16.63|16.55|16.61|16.53|16.63|16.55|16.61|16.53|10
1733774150000|2024-12-09 19:55:50|16.63|16.55|16.63|16.55|16.65|16.57|16.63|16.55|0
1733774190000|2024-12-09 19:56:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1733774240000|2024-12-09 19:57:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733774270000|2024-12-09 19:57:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1733774280000|2024-12-09 19:58:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733774320000|2024-12-09 19:58:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1733774340000|2024-12-09 19:59:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733774380000|2024-12-09 19:59:40|||||||||3
1733774490000|2024-12-09 20:01:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|27
1733774500000|2024-12-09 20:01:40|16.65|16.57|16.63|16.55|16.65|16.57|16.63|16.55|0
1733774520000|2024-12-09 20:02:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733774580000|2024-12-09 20:03:00|16.63|16.55|16.63|16.55|16.65|16.57|16.63|16.55|0
1733774670000|2024-12-09 20:04:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733774690000|2024-12-09 20:04:50|||||||||1
1733775100000|2024-12-09 20:11:40|16.67|16.59|16.67|16.59|16.7|16.62|16.67|16.59|1
1733775190000|2024-12-09 20:13:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733775200000|2024-12-09 20:13:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|2
1733775210000|2024-12-09 20:13:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|38
1733775220000|2024-12-09 20:13:40|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|17
1733775230000|2024-12-09 20:13:50|16.71|16.63|16.7|16.62|16.71|16.63|16.7|16.62|0
1733775240000|2024-12-09 20:14:00|16.71|16.63|16.71|16.63|16.71|16.63|16.7|16.62|0
1733775250000|2024-12-09 20:14:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733775260000|2024-12-09 20:14:20|16.71|16.63|16.71|16.63|16.71|16.63|16.7|16.62|0
1733775270000|2024-12-09 20:14:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733775330000|2024-12-09 20:15:30|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|11
1733775410000|2024-12-09 20:16:50|16.67|16.59|16.67|16.59|16.67|16.59|16.66|16.58|0
1733775420000|2024-12-09 20:17:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1733775450000|2024-12-09 20:17:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733775470000|2024-12-09 20:17:50|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|0
1733775490000|2024-12-09 20:18:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733775560000|2024-12-09 20:19:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|12
1733775620000|2024-12-09 20:20:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|10
1733775630000|2024-12-09 20:20:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1733775680000|2024-12-09 20:21:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1733775720000|2024-12-09 20:22:00|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|0
1733775790000|2024-12-09 20:23:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1733775810000|2024-12-09 20:23:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733775830000|2024-12-09 20:23:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733776110000|2024-12-09 20:28:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733776160000|2024-12-09 20:29:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733776180000|2024-12-09 20:29:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|6
1733776210000|2024-12-09 20:30:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|9
1733776240000|2024-12-09 20:30:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733776290000|2024-12-09 20:31:30|||||||||3
1733776330000|2024-12-09 20:32:10|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1733776350000|2024-12-09 20:32:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733776360000|2024-12-09 20:32:40|16.67|16.59|16.7|16.62|16.7|16.62|16.67|16.59|0
1733776960000|2024-12-09 20:42:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|17
1733776990000|2024-12-09 20:43:10|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|28
1733777060000|2024-12-09 20:44:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1733777160000|2024-12-09 20:46:00|||||||||1
1733777190000|2024-12-09 20:46:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|24
1733777200000|2024-12-09 20:46:40|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|7
1733777250000|2024-12-09 20:47:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733777300000|2024-12-09 20:48:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733777420000|2024-12-09 20:50:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|2
1733777430000|2024-12-09 20:50:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733777440000|2024-12-09 20:50:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733777450000|2024-12-09 20:50:50|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1733777490000|2024-12-09 20:51:30|||||||||20
1733777580000|2024-12-09 20:53:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|22
1733777590000|2024-12-09 20:53:10|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|2
1733777600000|2024-12-09 20:53:20|||||||||54
1733777610000|2024-12-09 20:53:30|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|49
1733777620000|2024-12-09 20:53:40|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|17
1733777630000|2024-12-09 20:53:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733777640000|2024-12-09 20:54:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|17
1733777670000|2024-12-09 20:54:30|||||||||6
1733777680000|2024-12-09 20:54:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|25
1733777880000|2024-12-09 20:58:00|||||||||1
1733777890000|2024-12-09 20:58:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|13
1733777900000|2024-12-09 20:58:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|23
1733777940000|2024-12-09 20:59:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|9
1733777970000|2024-12-09 20:59:30|16.71|16.63|16.69|16.61|16.71|16.63|16.67|16.59|31
1733777990000|2024-12-09 20:59:50|16.71|16.63|16.72|16.64|16.72|16.64|16.67|16.59|0
1733789700000|2024-12-10 00:15:00|16.86|16.61|16.86|16.61|16.86|16.61|16.86|16.61|0
1733790000000|2024-12-10 00:20:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733790010000|2024-12-10 00:20:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1733791050000|2024-12-10 00:37:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733794250000|2024-12-10 01:30:50|16.77|16.69|16.78|16.7|16.79|16.71|16.76|16.68|0
1733794260000|2024-12-10 01:31:00|16.76|16.68|16.76|16.68|16.79|16.71|16.76|16.68|0
1733794270000|2024-12-10 01:31:10|16.77|16.69|16.76|16.68|16.79|16.71|16.76|16.68|0
1733794290000|2024-12-10 01:31:30|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|0
1733794300000|2024-12-10 01:31:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1733794320000|2024-12-10 01:32:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|0
1733794350000|2024-12-10 01:32:30|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|0
1733794420000|2024-12-10 01:33:40|16.79|16.71|16.76|16.68|16.79|16.71|16.76|16.68|0
1733794460000|2024-12-10 01:34:20|16.77|16.69|16.79|16.71|16.79|16.71|16.77|16.69|0
1733794470000|2024-12-10 01:34:30|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|0
1733794620000|2024-12-10 01:37:00|16.79|16.71|16.78|16.7|16.79|16.71|16.76|16.68|0
1733794630000|2024-12-10 01:37:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733794710000|2024-12-10 01:38:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733794770000|2024-12-10 01:39:30|16.78|16.7|16.79|16.71|16.79|16.71|16.77|16.69|0
1733794830000|2024-12-10 01:40:30|16.78|16.7|16.77|16.69|16.78|16.7|16.76|16.68|0
1733794840000|2024-12-10 01:40:40|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|0
1733794850000|2024-12-10 01:40:50|16.76|16.68|16.78|16.7|16.79|16.71|16.76|16.68|0
1733794860000|2024-12-10 01:41:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|0
1733794870000|2024-12-10 01:41:10|16.76|16.68|16.76|16.68|16.79|16.71|16.76|16.68|5
1733794880000|2024-12-10 01:41:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733794920000|2024-12-10 01:42:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|3
1733795060000|2024-12-10 01:44:20|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|0
1733795680000|2024-12-10 01:54:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733795730000|2024-12-10 01:55:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733795760000|2024-12-10 01:56:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733795800000|2024-12-10 01:56:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733795880000|2024-12-10 01:58:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733795980000|2024-12-10 01:59:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733795990000|2024-12-10 01:59:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733796000000|2024-12-10 02:00:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733796100000|2024-12-10 02:01:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733796180000|2024-12-10 02:03:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733796270000|2024-12-10 02:04:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733796290000|2024-12-10 02:04:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733797440000|2024-12-10 02:24:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733797640000|2024-12-10 02:27:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733797690000|2024-12-10 02:28:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733797810000|2024-12-10 02:30:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733798780000|2024-12-10 02:46:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733798790000|2024-12-10 02:46:30|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1733798810000|2024-12-10 02:46:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733798940000|2024-12-10 02:49:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733799000000|2024-12-10 02:50:00|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1733799530000|2024-12-10 02:58:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733800160000|2024-12-10 03:09:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733800660000|2024-12-10 03:17:40|16.78|16.7|16.76|16.68|16.78|16.7|16.76|16.68|0
1733800790000|2024-12-10 03:19:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733802980000|2024-12-10 03:56:20|16.7|16.62|16.74|16.66|16.74|16.66|16.7|16.62|0
1733802990000|2024-12-10 03:56:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733803000000|2024-12-10 03:56:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733803020000|2024-12-10 03:57:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733803030000|2024-12-10 03:57:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733803050000|2024-12-10 03:57:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733803060000|2024-12-10 03:57:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733803180000|2024-12-10 03:59:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733803350000|2024-12-10 04:02:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733803440000|2024-12-10 04:04:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733805040000|2024-12-10 04:30:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733807620000|2024-12-10 05:13:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1733807750000|2024-12-10 05:15:50|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1733808620000|2024-12-10 05:30:20|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1733809260000|2024-12-10 05:41:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733809330000|2024-12-10 05:42:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|2
1733809380000|2024-12-10 05:43:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733809460000|2024-12-10 05:44:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733809490000|2024-12-10 05:44:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|2
1733809560000|2024-12-10 05:46:00|||||||||1
1733809610000|2024-12-10 05:46:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1733809680000|2024-12-10 05:48:00|16.81|16.56|16.79|16.54|16.81|16.56|16.79|16.54|0
1733809700000|2024-12-10 05:48:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733809710000|2024-12-10 05:48:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1733809720000|2024-12-10 05:48:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|1
1733809770000|2024-12-10 05:49:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1733810020000|2024-12-10 05:53:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|5
1733810080000|2024-12-10 05:54:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733810430000|2024-12-10 06:00:30|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1733810550000|2024-12-10 06:02:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733810560000|2024-12-10 06:02:40|16.79|16.54|16.72|16.64|16.79|16.64|16.72|16.54|0
1733810650000|2024-12-10 06:04:10|16.79|16.54|16.72|16.64|16.79|16.64|16.72|16.54|0
1733810740000|2024-12-10 06:05:40|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1733810800000|2024-12-10 06:06:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733810820000|2024-12-10 06:07:00|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1733810840000|2024-12-10 06:07:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733810850000|2024-12-10 06:07:30|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1733810880000|2024-12-10 06:08:00|16.72|16.64|16.79|16.54|16.79|16.64|16.72|16.54|0
1733810890000|2024-12-10 06:08:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733810910000|2024-12-10 06:08:30|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1733810940000|2024-12-10 06:09:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733810990000|2024-12-10 06:09:50|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1733811010000|2024-12-10 06:10:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733811030000|2024-12-10 06:10:30|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1733811040000|2024-12-10 06:10:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733811110000|2024-12-10 06:11:50|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1733811120000|2024-12-10 06:12:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733811140000|2024-12-10 06:12:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733811190000|2024-12-10 06:13:10|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1733811200000|2024-12-10 06:13:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733811220000|2024-12-10 06:13:40|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1733811230000|2024-12-10 06:13:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733811290000|2024-12-10 06:14:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733811710000|2024-12-10 06:21:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733811750000|2024-12-10 06:22:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733811770000|2024-12-10 06:22:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733811880000|2024-12-10 06:24:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733811910000|2024-12-10 06:25:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733811930000|2024-12-10 06:25:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733811980000|2024-12-10 06:26:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733811990000|2024-12-10 06:26:30|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1733812010000|2024-12-10 06:26:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733812070000|2024-12-10 06:27:50|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1733812090000|2024-12-10 06:28:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733812100000|2024-12-10 06:28:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733812210000|2024-12-10 06:30:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733812220000|2024-12-10 06:30:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733812480000|2024-12-10 06:34:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733812490000|2024-12-10 06:34:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733812620000|2024-12-10 06:37:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|2
1733813100000|2024-12-10 06:45:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733813110000|2024-12-10 06:45:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733813370000|2024-12-10 06:49:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733813440000|2024-12-10 06:50:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733813480000|2024-12-10 06:51:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733813790000|2024-12-10 06:56:30|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|0
1733813820000|2024-12-10 06:57:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733813850000|2024-12-10 06:57:30|||||||||20
1733813880000|2024-12-10 06:58:00|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|10
1733813890000|2024-12-10 06:58:10|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|0
1733813900000|2024-12-10 06:58:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733813930000|2024-12-10 06:58:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733813940000|2024-12-10 06:59:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733813950000|2024-12-10 06:59:10|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|0
1733813960000|2024-12-10 06:59:20|16.72|16.64|16.72|16.64|16.74|16.66|16.72|16.64|0
1733813970000|2024-12-10 06:59:30|16.74|16.66|16.74|16.66|16.74|16.66|16.72|16.64|0
1733813980000|2024-12-10 06:59:40|16.72|16.64|16.71|16.63|16.74|16.66|16.71|16.63|0
1733814000000|2024-12-10 07:00:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733814010000|2024-12-10 07:00:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733814030000|2024-12-10 07:00:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1733814290000|2024-12-10 07:04:50|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|9
1733814300000|2024-12-10 07:05:00|16.74|16.66|16.72|16.64|16.74|16.66|16.72|16.64|30
1733814310000|2024-12-10 07:05:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|17
1733814580000|2024-12-10 07:09:40|||||||||1
1733815850000|2024-12-10 07:30:50|||||||||1
1733815900000|2024-12-10 07:31:40|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|9
1733815930000|2024-12-10 07:32:10|||||||||1
1733816360000|2024-12-10 07:39:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733816380000|2024-12-10 07:39:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1733816700000|2024-12-10 07:45:00|16.71|16.63|16.7|16.62|16.71|16.63|16.7|16.62|3
1733816710000|2024-12-10 07:45:10|||||||||3
1733816730000|2024-12-10 07:45:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733817070000|2024-12-10 07:51:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|1
1733817580000|2024-12-10 07:59:40|||||||||7
1733817600000|2024-12-10 08:00:00|16.75|16.67|16.72|16.64|16.75|16.67|16.72|16.64|26
1733817640000|2024-12-10 08:00:40|||||||||2
1733817670000|2024-12-10 08:01:10|||||||||5
1733817690000|2024-12-10 08:01:30|||||||||4
1733817700000|2024-12-10 08:01:40|||||||||1
1733817720000|2024-12-10 08:02:00|||||||||4
1733817740000|2024-12-10 08:02:20|||||||||1
1733817750000|2024-12-10 08:02:30|||||||||1
1733817760000|2024-12-10 08:02:40|||||||||5
1733817830000|2024-12-10 08:03:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|2
1733817840000|2024-12-10 08:04:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|7
1733817850000|2024-12-10 08:04:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|41
1733817870000|2024-12-10 08:04:30|||||||||6
1733817960000|2024-12-10 08:06:00|||||||||6
1733818040000|2024-12-10 08:07:20|||||||||3
1733818110000|2024-12-10 08:08:30|||||||||6
1733818190000|2024-12-10 08:09:50|||||||||3
1733818260000|2024-12-10 08:11:00|||||||||3
1733818330000|2024-12-10 08:12:10|||||||||4
1733818340000|2024-12-10 08:12:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|39
1733818380000|2024-12-10 08:13:00|||||||||1
1733818410000|2024-12-10 08:13:30|||||||||3
1733818430000|2024-12-10 08:13:50|||||||||2
1733818470000|2024-12-10 08:14:30|||||||||2
1733818500000|2024-12-10 08:15:00|||||||||3
1733818520000|2024-12-10 08:15:20|||||||||6
1733818560000|2024-12-10 08:16:00|||||||||2
1733818570000|2024-12-10 08:16:10|16.67|16.59|16.69|16.61|16.69|16.61|16.67|16.59|0
1733818580000|2024-12-10 08:16:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733818590000|2024-12-10 08:16:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1733818600000|2024-12-10 08:16:40|||||||||2
1733818610000|2024-12-10 08:16:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1733818640000|2024-12-10 08:17:20|||||||||7
1733818650000|2024-12-10 08:17:30|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|127
1733818660000|2024-12-10 08:17:40|16.67|16.59|16.7|16.62|16.7|16.62|16.67|16.59|106
1733818680000|2024-12-10 08:18:00|||||||||6
1733818720000|2024-12-10 08:18:40|||||||||1
1733818750000|2024-12-10 08:19:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|70
1733818760000|2024-12-10 08:19:20|||||||||4
1733818840000|2024-12-10 08:20:40|||||||||4
1733818860000|2024-12-10 08:21:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1733818910000|2024-12-10 08:21:50|||||||||4
1733818950000|2024-12-10 08:22:30|16.67|16.59|16.67|16.59|16.69|16.61|16.67|16.59|1
1733818960000|2024-12-10 08:22:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733818970000|2024-12-10 08:22:50|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|0
1733818980000|2024-12-10 08:23:00|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|4
1733819040000|2024-12-10 08:24:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|121
1733819060000|2024-12-10 08:24:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|37
1733819160000|2024-12-10 08:26:00|||||||||4
1733819180000|2024-12-10 08:26:20|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|0
1733819250000|2024-12-10 08:27:30|||||||||3
1733819330000|2024-12-10 08:28:50|||||||||4
1733819390000|2024-12-10 08:29:50|||||||||24
1733819430000|2024-12-10 08:30:30|||||||||2
1733819470000|2024-12-10 08:31:10|||||||||7
1733819530000|2024-12-10 08:32:10|||||||||2
1733819580000|2024-12-10 08:33:00|||||||||2
1733819590000|2024-12-10 08:33:10|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|0
1733819610000|2024-12-10 08:33:30|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1733819630000|2024-12-10 08:33:50|||||||||5
1733819640000|2024-12-10 08:34:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733819670000|2024-12-10 08:34:30|||||||||2
1733819700000|2024-12-10 08:35:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|14
1733819730000|2024-12-10 08:35:30|||||||||2
1733819760000|2024-12-10 08:36:00|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|19
1733819770000|2024-12-10 08:36:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733819790000|2024-12-10 08:36:30|||||||||1
1733819810000|2024-12-10 08:36:50|||||||||1
1733819830000|2024-12-10 08:37:10|||||||||1
1733819850000|2024-12-10 08:37:30|||||||||4
1733819880000|2024-12-10 08:38:00|||||||||6
1733819910000|2024-12-10 08:38:30|||||||||1
1733819980000|2024-12-10 08:39:40|||||||||2
1733820030000|2024-12-10 08:40:30|||||||||4
1733820070000|2024-12-10 08:41:10|||||||||1
1733820110000|2024-12-10 08:41:50|||||||||1
1733820160000|2024-12-10 08:42:40|||||||||4
1733820170000|2024-12-10 08:42:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|37
1733820180000|2024-12-10 08:43:00|||||||||1
1733820200000|2024-12-10 08:43:20|||||||||1
1733820220000|2024-12-10 08:43:40|||||||||1
1733820270000|2024-12-10 08:44:30|||||||||6
1733820290000|2024-12-10 08:44:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|5
1733820300000|2024-12-10 08:45:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|2
1733820310000|2024-12-10 08:45:10|16.77|16.69|16.74|16.66|16.77|16.69|16.74|16.66|3
1733820340000|2024-12-10 08:45:40|||||||||1
1733820370000|2024-12-10 08:46:10|||||||||3
1733820420000|2024-12-10 08:47:00|||||||||4
1733820490000|2024-12-10 08:48:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|3
1733820530000|2024-12-10 08:48:50|16.71|16.63|16.73|16.65|16.74|16.66|16.71|16.63|0
1733820540000|2024-12-10 08:49:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|2
1733820570000|2024-12-10 08:49:30|||||||||3
1733820640000|2024-12-10 08:50:40|||||||||3
1733820650000|2024-12-10 08:50:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|5
1733820670000|2024-12-10 08:51:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733820800000|2024-12-10 08:53:20|||||||||3
1733820870000|2024-12-10 08:54:30|||||||||3
1733820920000|2024-12-10 08:55:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1733820930000|2024-12-10 08:55:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733820940000|2024-12-10 08:55:40|||||||||4
1733820960000|2024-12-10 08:56:00|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|1
1733820980000|2024-12-10 08:56:20|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1733821000000|2024-12-10 08:56:40|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1733821020000|2024-12-10 08:57:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733821060000|2024-12-10 08:57:40|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1733821070000|2024-12-10 08:57:50|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|3
1733821140000|2024-12-10 08:59:00|||||||||6
1733821180000|2024-12-10 08:59:40|||||||||2
1733821230000|2024-12-10 09:00:30|||||||||2
1733821240000|2024-12-10 09:00:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1733821260000|2024-12-10 09:01:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1733821270000|2024-12-10 09:01:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|8
1733821290000|2024-12-10 09:01:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|14
1733821300000|2024-12-10 09:01:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|21
1733821310000|2024-12-10 09:01:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|11
1733821330000|2024-12-10 09:02:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733821440000|2024-12-10 09:04:00|||||||||3
1733821500000|2024-12-10 09:05:00|||||||||5
1733821510000|2024-12-10 09:05:10|||||||||1
1733821600000|2024-12-10 09:06:40|||||||||3
1733821620000|2024-12-10 09:07:00|16.75|16.67|16.75|16.67|16.75|16.67|16.73|16.65|2
1733821650000|2024-12-10 09:07:30|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|0
1733821680000|2024-12-10 09:08:00|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|0
1733821690000|2024-12-10 09:08:10|||||||||2
1733821740000|2024-12-10 09:09:00|||||||||2
1733821750000|2024-12-10 09:09:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1733821780000|2024-12-10 09:09:40|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1733821800000|2024-12-10 09:10:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|4
1733821830000|2024-12-10 09:10:30|||||||||4
1733821850000|2024-12-10 09:10:50|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1733821860000|2024-12-10 09:11:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1733821870000|2024-12-10 09:11:10|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|3
1733821890000|2024-12-10 09:11:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1733821920000|2024-12-10 09:12:00|||||||||3
1733821940000|2024-12-10 09:12:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1733821950000|2024-12-10 09:12:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1733821970000|2024-12-10 09:12:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|60
1733821980000|2024-12-10 09:13:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733821990000|2024-12-10 09:13:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|5
1733822110000|2024-12-10 09:15:10|||||||||2
1733822120000|2024-12-10 09:15:20|16.73|16.65|16.71|16.63|16.73|16.65|16.71|16.63|0
1733822170000|2024-12-10 09:16:10|||||||||3
1733822240000|2024-12-10 09:17:20|||||||||3
1733822320000|2024-12-10 09:18:40|||||||||4
1733822330000|2024-12-10 09:18:50|||||||||4
1733822380000|2024-12-10 09:19:40|||||||||1
1733822430000|2024-12-10 09:20:30|||||||||3
1733822460000|2024-12-10 09:21:00|||||||||49
1733822470000|2024-12-10 09:21:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1733822490000|2024-12-10 09:21:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1733822500000|2024-12-10 09:21:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1733822510000|2024-12-10 09:21:50|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|0
1733822520000|2024-12-10 09:22:00|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|0
1733822540000|2024-12-10 09:22:20|16.73|16.65|16.73|16.65|16.75|16.67|16.73|16.65|0
1733822550000|2024-12-10 09:22:30|16.75|16.67|16.75|16.67|16.75|16.67|16.73|16.65|1
1733822560000|2024-12-10 09:22:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1733822570000|2024-12-10 09:22:50|||||||||3
1733822600000|2024-12-10 09:23:20|16.71|16.63|16.71|16.63|16.73|16.65|16.71|16.63|0
1733822630000|2024-12-10 09:23:50|||||||||4
1733822710000|2024-12-10 09:25:10|||||||||2
1733822750000|2024-12-10 09:25:50|||||||||3
1733822810000|2024-12-10 09:26:50|||||||||5
1733822920000|2024-12-10 09:28:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|260
1733822940000|2024-12-10 09:29:00|16.76|16.68|16.72|16.64|16.76|16.68|16.72|16.64|5
1733822970000|2024-12-10 09:29:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1733823080000|2024-12-10 09:31:20|||||||||3
1733823090000|2024-12-10 09:31:30|||||||||1
1733823120000|2024-12-10 09:32:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|65
1733823160000|2024-12-10 09:32:40|||||||||4
1733823260000|2024-12-10 09:34:20|||||||||2
1733823310000|2024-12-10 09:35:10|||||||||4
1733823350000|2024-12-10 09:35:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|23
1733823400000|2024-12-10 09:36:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733823440000|2024-12-10 09:37:20|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1733823460000|2024-12-10 09:37:40|||||||||2
1733823470000|2024-12-10 09:37:50|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1733823510000|2024-12-10 09:38:30|||||||||9
1733823560000|2024-12-10 09:39:20|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1733823570000|2024-12-10 09:39:30|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1733823630000|2024-12-10 09:40:30|||||||||5
1733823770000|2024-12-10 09:42:50|16.74|16.66|16.72|16.64|16.76|16.68|16.72|16.64|4
1733823810000|2024-12-10 09:43:30|||||||||1
1733823870000|2024-12-10 09:44:30|||||||||2
1733823930000|2024-12-10 09:45:30|||||||||4
1733824040000|2024-12-10 09:47:20|||||||||2
1733824080000|2024-12-10 09:48:00|||||||||8
1733824170000|2024-12-10 09:49:30|||||||||3
1733824270000|2024-12-10 09:51:10|16.77|16.69|16.77|16.69|16.77|16.69|16.75|16.67|107
1733824280000|2024-12-10 09:51:20|16.72|16.64|16.76|16.68|16.76|16.68|16.72|16.64|0
1733824350000|2024-12-10 09:52:30|||||||||3
1733824420000|2024-12-10 09:53:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|46
1733824430000|2024-12-10 09:53:50|||||||||2
1733824490000|2024-12-10 09:54:50|||||||||1
1733824530000|2024-12-10 09:55:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|46
1733824540000|2024-12-10 09:55:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733824550000|2024-12-10 09:55:50|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|34
1733824570000|2024-12-10 09:56:10|||||||||1
1733824800000|2024-12-10 10:00:00|||||||||10
1733824880000|2024-12-10 10:01:20|||||||||2
1733824950000|2024-12-10 10:02:30|||||||||5
1733825050000|2024-12-10 10:04:10|||||||||1
1733825070000|2024-12-10 10:04:30|||||||||1
1733825080000|2024-12-10 10:04:40|||||||||4
1733825170000|2024-12-10 10:06:10|||||||||4
1733825220000|2024-12-10 10:07:00|||||||||1
1733825270000|2024-12-10 10:07:50|||||||||4
1733825370000|2024-12-10 10:09:30|||||||||7
1733825410000|2024-12-10 10:10:10|||||||||1
1733825450000|2024-12-10 10:10:50|||||||||9
1733825460000|2024-12-10 10:11:00|||||||||1
1733825470000|2024-12-10 10:11:10|||||||||1
1733825490000|2024-12-10 10:11:30|||||||||4
1733876100000|2024-12-11 00:15:00|16.86|16.56|16.86|16.56|16.86|16.56|16.86|16.56|0
1733876400000|2024-12-11 00:20:00|16.87|16.57|16.87|16.57|16.87|16.57|16.87|16.57|0
1733876410000|2024-12-11 00:20:10|16.89|16.59|16.89|16.59|16.89|16.59|16.89|16.59|0
1733877630000|2024-12-11 00:40:30|16.91|16.61|16.91|16.61|16.91|16.61|16.91|16.61|0
1733877720000|2024-12-11 00:42:00|16.89|16.59|16.89|16.59|16.89|16.59|16.89|16.59|0
1733877760000|2024-12-11 00:42:40|16.91|16.61|16.91|16.61|16.91|16.61|16.91|16.61|0
1733878490000|2024-12-11 00:54:50|16.93|16.63|16.93|16.63|16.93|16.63|16.93|16.63|0
1733880020000|2024-12-11 01:20:20||16.68||16.68||16.68||16.68|0
1733883770000|2024-12-11 02:22:50|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1733884080000|2024-12-11 02:28:00|16.98|16.73|16.98|16.73|16.98|16.73|16.98|16.73|0
1733884090000|2024-12-11 02:28:10|16.96|16.71|16.96|16.71|16.96|16.71|16.96|16.71|0
1733887500000|2024-12-11 03:25:00|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1733887510000|2024-12-11 03:25:10|16.94|16.69|16.94|16.69|16.94|16.69|16.94|16.69|0
1733888940000|2024-12-11 03:49:00|16.86|16.78|16.86|16.78|16.94|16.78|16.86|16.69|0
1733891390000|2024-12-11 04:29:50|16.87|16.79|16.86|16.78|16.94|16.79|16.86|16.69|2
1733891930000|2024-12-11 04:38:50|16.87|16.79|16.86|16.78|16.94|16.79|16.86|16.69|0
1733892520000|2024-12-11 04:48:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733894140000|2024-12-11 05:15:40|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1733894150000|2024-12-11 05:15:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733894180000|2024-12-11 05:16:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1733895550000|2024-12-11 05:39:10|16.89|16.81|16.85|16.77|16.89|16.81|16.85|16.77|0
1733895580000|2024-12-11 05:39:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1733896390000|2024-12-11 05:53:10|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|0
1733896530000|2024-12-11 05:55:30|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|0
1733896550000|2024-12-11 05:55:50|16.81|16.73|16.83|16.75|16.89|16.75|16.81|16.64|0
1733898450000|2024-12-11 06:27:30|16.81|16.73|16.81|16.73|16.83|16.75|16.81|16.73|0
1733898820000|2024-12-11 06:33:40|||||||||1
1733899350000|2024-12-11 06:42:30|||||||||2
1733900380000|2024-12-11 06:59:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733900400000|2024-12-11 07:00:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1733900480000|2024-12-11 07:01:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1733900510000|2024-12-11 07:01:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|6
1733900730000|2024-12-11 07:05:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1733900960000|2024-12-11 07:09:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1733901000000|2024-12-11 07:10:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|5
1733901590000|2024-12-11 07:19:50|||||||||1
1733901840000|2024-12-11 07:24:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|6
1733902620000|2024-12-11 07:37:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733902630000|2024-12-11 07:37:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1733902640000|2024-12-11 07:37:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|4
1733902660000|2024-12-11 07:37:40|16.88|16.8|16.84|16.76|16.88|16.8|16.84|16.76|0
1733902670000|2024-12-11 07:37:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733902680000|2024-12-11 07:38:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1733902690000|2024-12-11 07:38:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733902720000|2024-12-11 07:38:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1733902790000|2024-12-11 07:39:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|5
1733903050000|2024-12-11 07:44:10|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|37
1733903060000|2024-12-11 07:44:20|16.86|16.78|16.86|16.78|16.86|16.78|16.84|16.76|0
1733903080000|2024-12-11 07:44:40|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|0
1733903090000|2024-12-11 07:44:50|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|0
1733903100000|2024-12-11 07:45:00|16.84|16.76|16.86|16.78|16.86|16.78|16.84|16.76|0
1733903180000|2024-12-11 07:46:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1733903190000|2024-12-11 07:46:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733903220000|2024-12-11 07:47:00|16.84|16.76|16.84|16.76|16.86|16.78|16.84|16.76|0
1733903270000|2024-12-11 07:47:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1733903290000|2024-12-11 07:48:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1733903710000|2024-12-11 07:55:10|16.8|16.72|16.83|16.75|16.83|16.75|16.79|16.71|37
1733903800000|2024-12-11 07:56:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1733903940000|2024-12-11 07:59:00|||||||||1
1733904000000|2024-12-11 08:00:00|16.85|16.77|16.84|16.76|16.85|16.77|16.84|16.76|14
1733904020000|2024-12-11 08:00:20|16.79|16.71|16.83|16.75|16.83|16.75|16.79|16.71|25
1733904030000|2024-12-11 08:00:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|9
1733904080000|2024-12-11 08:01:20|||||||||8
1733904110000|2024-12-11 08:01:50|16.83|16.75|16.83|16.75|16.83|16.75|16.79|16.71|172
1733904130000|2024-12-11 08:02:10|||||||||30
1733904150000|2024-12-11 08:02:30|||||||||4
1733904180000|2024-12-11 08:03:00|||||||||6
1733904190000|2024-12-11 08:03:10|||||||||1
1733904200000|2024-12-11 08:03:20|||||||||1
1733904220000|2024-12-11 08:03:40|||||||||2
1733904260000|2024-12-11 08:04:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|4
1733904270000|2024-12-11 08:04:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|35
1733904360000|2024-12-11 08:06:00|||||||||6
1733904380000|2024-12-11 08:06:20|||||||||6
1733904400000|2024-12-11 08:06:40|||||||||4
1733904480000|2024-12-11 08:08:00|||||||||3
1733904540000|2024-12-11 08:09:00|||||||||10
1733904630000|2024-12-11 08:10:30|||||||||3
1733904700000|2024-12-11 08:11:40|||||||||4
1733904740000|2024-12-11 08:12:20|||||||||6
1733904790000|2024-12-11 08:13:10|||||||||3
1733904830000|2024-12-11 08:13:50|||||||||1
1733904850000|2024-12-11 08:14:10|||||||||4
1733904920000|2024-12-11 08:15:20|||||||||14
1733904960000|2024-12-11 08:16:00|||||||||3
1733905020000|2024-12-11 08:17:00|||||||||2
1733905060000|2024-12-11 08:17:40|||||||||4
1733905080000|2024-12-11 08:18:00|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|150
1733905090000|2024-12-11 08:18:10|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|46
1733905100000|2024-12-11 08:18:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|6
1733905240000|2024-12-11 08:20:40|||||||||3
1733905260000|2024-12-11 08:21:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|61
1733905310000|2024-12-11 08:21:50|||||||||1
1733905340000|2024-12-11 08:22:20|||||||||3
1733905400000|2024-12-11 08:23:20|||||||||2
1733905460000|2024-12-11 08:24:20|||||||||9
1733905510000|2024-12-11 08:25:10|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|2
1733905530000|2024-12-11 08:25:30|||||||||1
1733905540000|2024-12-11 08:25:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|25
1733905600000|2024-12-11 08:26:40|||||||||61
1733905660000|2024-12-11 08:27:40|||||||||61
1733905790000|2024-12-11 08:29:50|||||||||3
1733905810000|2024-12-11 08:30:10|16.82|16.74|16.78|16.7|16.82|16.74|16.78|16.7|52
1733905830000|2024-12-11 08:30:30|||||||||6
1733905850000|2024-12-11 08:30:50|||||||||3
1733905920000|2024-12-11 08:32:00|||||||||3
1733905930000|2024-12-11 08:32:10|||||||||1
1733905990000|2024-12-11 08:33:10|||||||||3
1733906000000|2024-12-11 08:33:20|||||||||4
1733906010000|2024-12-11 08:33:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733906060000|2024-12-11 08:34:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|7
1733906120000|2024-12-11 08:35:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|23
1733906130000|2024-12-11 08:35:30|||||||||1
1733906140000|2024-12-11 08:35:40|16.75|16.67|16.75|16.67|16.77|16.69|16.75|16.67|0
1733906150000|2024-12-11 08:35:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1733906180000|2024-12-11 08:36:20|||||||||3
1733906190000|2024-12-11 08:36:30|||||||||6
1733906260000|2024-12-11 08:37:40|||||||||4
1733906350000|2024-12-11 08:39:10|||||||||3
1733906380000|2024-12-11 08:39:40|||||||||4
1733906430000|2024-12-11 08:40:30|16.74|16.66|16.74|16.66|16.76|16.68|16.74|16.66|171
1733906460000|2024-12-11 08:41:00|||||||||6
1733906480000|2024-12-11 08:41:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|14
1733906550000|2024-12-11 08:42:30|||||||||6
1733906560000|2024-12-11 08:42:40|||||||||4
1733906680000|2024-12-11 08:44:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|15
1733906690000|2024-12-11 08:44:50|||||||||16
1733906700000|2024-12-11 08:45:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733906770000|2024-12-11 08:46:10|||||||||2
1733906800000|2024-12-11 08:46:40|||||||||3
1733906810000|2024-12-11 08:46:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|50
1733906890000|2024-12-11 08:48:10|||||||||1
1733906910000|2024-12-11 08:48:30|||||||||8
1733906940000|2024-12-11 08:49:00|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|11
1733907000000|2024-12-11 08:50:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1733907010000|2024-12-11 08:50:10|16.78|16.7|16.73|16.65|16.78|16.7|16.73|16.65|16
1733907050000|2024-12-11 08:50:50|||||||||2
1733907060000|2024-12-11 08:51:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|74
1733907080000|2024-12-11 08:51:20|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|0
1733907130000|2024-12-11 08:52:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|111
1733907140000|2024-12-11 08:52:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|136
1733907150000|2024-12-11 08:52:30|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|17
1733907160000|2024-12-11 08:52:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1733907280000|2024-12-11 08:54:40|||||||||8
1733907330000|2024-12-11 08:55:30|||||||||2
1733907390000|2024-12-11 08:56:30|||||||||4
1733907510000|2024-12-11 08:58:30|||||||||1
1733907520000|2024-12-11 08:58:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|2
1733907590000|2024-12-11 08:59:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|2
1733907610000|2024-12-11 09:00:10|||||||||50
1733907670000|2024-12-11 09:01:10|||||||||6
1733907680000|2024-12-11 09:01:20|||||||||4
1733907730000|2024-12-11 09:02:10|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|199
1733907740000|2024-12-11 09:02:20|16.64|16.56|16.64|16.56|16.64|16.56|16.63|16.55|0
1733907770000|2024-12-11 09:02:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|34
1733907810000|2024-12-11 09:03:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|2
1733907820000|2024-12-11 09:03:40|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|0
1733907830000|2024-12-11 09:03:50|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1733907850000|2024-12-11 09:04:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|3
1733907870000|2024-12-11 09:04:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|50
1733907900000|2024-12-11 09:05:00|16.63|16.55|16.67|16.59|16.67|16.59|16.63|16.55|0
1733907930000|2024-12-11 09:05:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733908010000|2024-12-11 09:06:50|||||||||4
1733908040000|2024-12-11 09:07:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|24
1733908050000|2024-12-11 09:07:30|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|36
1733908180000|2024-12-11 09:09:40|||||||||54
1733908190000|2024-12-11 09:09:50|||||||||65
1733908210000|2024-12-11 09:10:10|||||||||90
1733908220000|2024-12-11 09:10:20|||||||||67
1733908230000|2024-12-11 09:10:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1733908240000|2024-12-11 09:10:40|||||||||1
1733908260000|2024-12-11 09:11:00|16.63|16.55|16.63|16.55|16.63|16.55|16.62|16.54|50
1733908270000|2024-12-11 09:11:10|16.62|16.54|16.63|16.55|16.63|16.55|16.62|16.54|50
1733908280000|2024-12-11 09:11:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|74
1733908310000|2024-12-11 09:11:50|||||||||37
1733908330000|2024-12-11 09:12:10|||||||||1
1733908340000|2024-12-11 09:12:20|||||||||3
1733908410000|2024-12-11 09:13:30|||||||||4
1733908420000|2024-12-11 09:13:40|16.58|16.5|16.58|16.5|16.58|16.5|16.57|16.49|222
1733908430000|2024-12-11 09:13:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|27
1733908440000|2024-12-11 09:14:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|45
1733908630000|2024-12-11 09:17:10|||||||||2
1733908660000|2024-12-11 09:17:40|||||||||1
1733908680000|2024-12-11 09:18:00|||||||||3
1733908710000|2024-12-11 09:18:30|||||||||2
1733908760000|2024-12-11 09:19:20|||||||||4
1733908800000|2024-12-11 09:20:00|||||||||1
1733908810000|2024-12-11 09:20:10|||||||||1
1733908860000|2024-12-11 09:21:00|||||||||3
1733908880000|2024-12-11 09:21:20|||||||||3
1733908900000|2024-12-11 09:21:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1733908910000|2024-12-11 09:21:50|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1733908920000|2024-12-11 09:22:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733908930000|2024-12-11 09:22:10|||||||||4
1733908960000|2024-12-11 09:22:40|||||||||6
1733909010000|2024-12-11 09:23:30|||||||||2
1733909030000|2024-12-11 09:23:50|||||||||1
1733909050000|2024-12-11 09:24:10|||||||||4
1733909130000|2024-12-11 09:25:30|||||||||2
1733909140000|2024-12-11 09:25:40|||||||||51
1733909150000|2024-12-11 09:25:50|||||||||3
1733909180000|2024-12-11 09:26:20|||||||||4
1733909200000|2024-12-11 09:26:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733909210000|2024-12-11 09:26:50|16.63|16.55|16.64|16.56|16.64|16.56|16.63|16.55|1
1733909340000|2024-12-11 09:29:00|||||||||3
1733909380000|2024-12-11 09:29:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|12
1733909410000|2024-12-11 09:30:10|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|13
1733909450000|2024-12-11 09:30:50|||||||||9
1733909520000|2024-12-11 09:32:00|||||||||3
1733909570000|2024-12-11 09:32:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|12
1733909590000|2024-12-11 09:33:10|||||||||2
1733909650000|2024-12-11 09:34:10|||||||||4
1733909740000|2024-12-11 09:35:40|||||||||4
1733909840000|2024-12-11 09:37:20|||||||||2
1733909890000|2024-12-11 09:38:10|||||||||2
1733909950000|2024-12-11 09:39:10|||||||||4
1733910080000|2024-12-11 09:41:20|||||||||3
1733910120000|2024-12-11 09:42:00|||||||||6
1733910180000|2024-12-11 09:43:00|||||||||2
1733910260000|2024-12-11 09:44:20|||||||||3
1733910340000|2024-12-11 09:45:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|106
1733910360000|2024-12-11 09:46:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|2
1733910380000|2024-12-11 09:46:20|||||||||109
1733910390000|2024-12-11 09:46:30|||||||||25
1733910420000|2024-12-11 09:47:00|||||||||4
1733910530000|2024-12-11 09:48:50|||||||||3
1733910620000|2024-12-11 09:50:20|||||||||2
1733910690000|2024-12-11 09:51:30|||||||||4
1733910820000|2024-12-11 09:53:40|||||||||4
1733910840000|2024-12-11 09:54:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|96
1733910910000|2024-12-11 09:55:10|||||||||3
1733910930000|2024-12-11 09:55:30|||||||||4
1733911060000|2024-12-11 09:57:40|||||||||1
1733911090000|2024-12-11 09:58:10|||||||||3
1733911120000|2024-12-11 09:58:40|||||||||1
1733911130000|2024-12-11 09:58:50|||||||||1
1733911170000|2024-12-11 09:59:30|||||||||2
1733911180000|2024-12-11 09:59:40|||||||||2
1733911210000|2024-12-11 10:00:10|||||||||1
1733911250000|2024-12-11 10:00:50|||||||||2
1733911280000|2024-12-11 10:01:20|||||||||1
1733911300000|2024-12-11 10:01:40|||||||||27
1733911320000|2024-12-11 10:02:00|||||||||1
1733911330000|2024-12-11 10:02:10|||||||||2
1733911340000|2024-12-11 10:02:20|||||||||28
1733911390000|2024-12-11 10:03:10|||||||||1
1733911400000|2024-12-11 10:03:20|||||||||1
1733911440000|2024-12-11 10:04:00|||||||||1
1733911470000|2024-12-11 10:04:30|||||||||1
1733911510000|2024-12-11 10:05:10|||||||||1
1733911530000|2024-12-11 10:05:30|||||||||3
1733911580000|2024-12-11 10:06:20|||||||||1
1733911620000|2024-12-11 10:07:00|||||||||2
1733911650000|2024-12-11 10:07:30|||||||||1
1733911680000|2024-12-11 10:08:00|||||||||7
1733911690000|2024-12-11 10:08:10|||||||||1
1733911730000|2024-12-11 10:08:50|||||||||1
1733911740000|2024-12-11 10:09:00|||||||||1
1733911770000|2024-12-11 10:09:30|||||||||1
1733911820000|2024-12-11 10:10:20|||||||||4
1733911830000|2024-12-11 10:10:30|||||||||1
1733911850000|2024-12-11 10:10:50|||||||||1
1733911860000|2024-12-11 10:11:00|||||||||1
1733911880000|2024-12-11 10:11:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1733911890000|2024-12-11 10:11:30|||||||||1
1733911920000|2024-12-11 10:12:00|16.6|16.52|16.58|16.5|16.6|16.52|16.58|16.5|1
1733911930000|2024-12-11 10:12:10|||||||||3
1733911950000|2024-12-11 10:12:30|||||||||1
1733911980000|2024-12-11 10:13:00|||||||||1
1733911990000|2024-12-11 10:13:10|||||||||4
1733912020000|2024-12-11 10:13:40|||||||||1
1733912050000|2024-12-11 10:14:10|||||||||1
1733912070000|2024-12-11 10:14:30|||||||||5
1733912090000|2024-12-11 10:14:50|||||||||1
1733912100000|2024-12-11 10:15:00|||||||||1
1733912160000|2024-12-11 10:16:00|||||||||3
1733912180000|2024-12-11 10:16:20|||||||||2
1733912190000|2024-12-11 10:16:30|||||||||1
1733912230000|2024-12-11 10:17:10|||||||||3
1733912260000|2024-12-11 10:17:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1733912310000|2024-12-11 10:18:30|||||||||2
1733912340000|2024-12-11 10:19:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|59
1733912350000|2024-12-11 10:19:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|28
1733912360000|2024-12-11 10:19:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733912380000|2024-12-11 10:19:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1733912440000|2024-12-11 10:20:40|16.63|16.55|16.62|16.54|16.63|16.55|16.62|16.54|52
1733912490000|2024-12-11 10:21:30|||||||||10
1733912510000|2024-12-11 10:21:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1733912560000|2024-12-11 10:22:40|||||||||1
1733912570000|2024-12-11 10:22:50|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|24
1733912580000|2024-12-11 10:23:00|||||||||1
1733912590000|2024-12-11 10:23:10|||||||||1
1733912610000|2024-12-11 10:23:30|||||||||1
1733912630000|2024-12-11 10:23:50|||||||||1
1733912640000|2024-12-11 10:24:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|95
1733912830000|2024-12-11 10:27:10|||||||||6
1733912840000|2024-12-11 10:27:20|||||||||2
1733912910000|2024-12-11 10:28:30|||||||||3
1733912940000|2024-12-11 10:29:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|59
1733912970000|2024-12-11 10:29:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|16
1733913080000|2024-12-11 10:31:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|20
1733913100000|2024-12-11 10:31:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1733913140000|2024-12-11 10:32:20|||||||||4
1733913150000|2024-12-11 10:32:30|16.62|16.54|16.58|16.5|16.62|16.54|16.58|16.5|0
1733913160000|2024-12-11 10:32:40|||||||||2
1733913230000|2024-12-11 10:33:50|||||||||9
1733913270000|2024-12-11 10:34:30|||||||||3
1733913300000|2024-12-11 10:35:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|28
1733913330000|2024-12-11 10:35:30|||||||||3
1733913440000|2024-12-11 10:37:20|||||||||1
1733913450000|2024-12-11 10:37:30|||||||||3
1733913590000|2024-12-11 10:39:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|79
1733913610000|2024-12-11 10:40:10|||||||||56
1733913620000|2024-12-11 10:40:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|2
1733913710000|2024-12-11 10:41:50|||||||||3
1733913860000|2024-12-11 10:44:20|||||||||3
1733913880000|2024-12-11 10:44:40|||||||||33
1733913970000|2024-12-11 10:46:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1733914000000|2024-12-11 10:46:40|||||||||3
1733914010000|2024-12-11 10:46:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|21
1733914020000|2024-12-11 10:47:00|||||||||3
1733914030000|2024-12-11 10:47:10|||||||||1
1733914040000|2024-12-11 10:47:20|||||||||1
1733914060000|2024-12-11 10:47:40|||||||||5
1733914080000|2024-12-11 10:48:00|||||||||1
1733914090000|2024-12-11 10:48:10|||||||||1
1733914110000|2024-12-11 10:48:30|||||||||1
1733914130000|2024-12-11 10:48:50|||||||||1
1733914180000|2024-12-11 10:49:40|||||||||18
1733914220000|2024-12-11 10:50:20|||||||||1
1733914250000|2024-12-11 10:50:50|||||||||1
1733914260000|2024-12-11 10:51:00|||||||||110
1733914270000|2024-12-11 10:51:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1733914310000|2024-12-11 10:51:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|2
1733914370000|2024-12-11 10:52:50|||||||||2
1733914380000|2024-12-11 10:53:00|||||||||8
1733914400000|2024-12-11 10:53:20|||||||||24
1733914410000|2024-12-11 10:53:30|16.53|16.45|16.52|16.44|16.53|16.45|16.52|16.44|43
1733914470000|2024-12-11 10:54:30|||||||||23
1733914580000|2024-12-11 10:56:20|||||||||25
1733914660000|2024-12-11 10:57:40|||||||||2
1733914670000|2024-12-11 10:57:50|||||||||14
1733914700000|2024-12-11 10:58:20|||||||||1
1733914710000|2024-12-11 10:58:30|16.47|16.39|16.51|16.43|16.51|16.43|16.47|16.39|162
1733914720000|2024-12-11 10:58:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1733914730000|2024-12-11 10:58:50|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|0
1733914770000|2024-12-11 10:59:30|16.47|16.39|16.51|16.43|16.51|16.43|16.47|16.39|1
1733914780000|2024-12-11 10:59:40|16.49|16.41|16.49|16.41|16.49|16.41|16.47|16.39|0
1733914790000|2024-12-11 10:59:50|16.47|16.39|16.5|16.42|16.5|16.42|16.47|16.39|85
1733914800000|2024-12-11 11:00:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|14
1733914810000|2024-12-11 11:00:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|2
1733914860000|2024-12-11 11:01:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1733914930000|2024-12-11 11:02:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|3
1733914950000|2024-12-11 11:02:30|||||||||6
1733914980000|2024-12-11 11:03:00|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|50
1733915040000|2024-12-11 11:04:00|||||||||4
1733915080000|2024-12-11 11:04:40|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|25
1733915090000|2024-12-11 11:04:50|||||||||2
1733915130000|2024-12-11 11:05:30|||||||||3
1733915170000|2024-12-11 11:06:10|||||||||2
1733915200000|2024-12-11 11:06:40|||||||||3
1733915260000|2024-12-11 11:07:40|||||||||1
1733915270000|2024-12-11 11:07:50|||||||||3
1733915280000|2024-12-11 11:08:00|||||||||1
1733915370000|2024-12-11 11:09:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|50
1733915410000|2024-12-11 11:10:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|20
1733915490000|2024-12-11 11:11:30|||||||||1
1733915500000|2024-12-11 11:11:40|||||||||2
1733915570000|2024-12-11 11:12:50|||||||||4
1733915700000|2024-12-11 11:15:00|||||||||3
1733915710000|2024-12-11 11:15:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|12
1733915880000|2024-12-11 11:18:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733915950000|2024-12-11 11:19:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|1
1733915980000|2024-12-11 11:19:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1733915990000|2024-12-11 11:19:50|||||||||3
1733916110000|2024-12-11 11:21:50|||||||||4
1733916120000|2024-12-11 11:22:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1733916230000|2024-12-11 11:23:50|||||||||4
1733916290000|2024-12-11 11:24:50|||||||||4
1733916400000|2024-12-11 11:26:40|||||||||1
1733916440000|2024-12-11 11:27:20|||||||||1
1733916450000|2024-12-11 11:27:30|||||||||4
1733916470000|2024-12-11 11:27:50|||||||||1
1733916490000|2024-12-11 11:28:10|||||||||1
1733916520000|2024-12-11 11:28:40|||||||||1
1733916540000|2024-12-11 11:29:00|||||||||3
1733916550000|2024-12-11 11:29:10|||||||||21
1733916560000|2024-12-11 11:29:20|||||||||9
1733916570000|2024-12-11 11:29:30|||||||||7
1733916580000|2024-12-11 11:29:40|||||||||7
1733916590000|2024-12-11 11:29:50|||||||||1
1733916610000|2024-12-11 11:30:10|||||||||5
1733916620000|2024-12-11 11:30:20|||||||||1
1733916640000|2024-12-11 11:30:40|||||||||1
1733916650000|2024-12-11 11:30:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|76
1733916660000|2024-12-11 11:31:00|||||||||3
1733916670000|2024-12-11 11:31:10|||||||||2
1733916680000|2024-12-11 11:31:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|37
1733916810000|2024-12-11 11:33:30|||||||||3
1733916850000|2024-12-11 11:34:10|||||||||2
1733916900000|2024-12-11 11:35:00|||||||||4
1733916980000|2024-12-11 11:36:20|||||||||2
1733917040000|2024-12-11 11:37:20|||||||||2
1733917110000|2024-12-11 11:38:30|||||||||2
1733917180000|2024-12-11 11:39:40|||||||||2
1733917300000|2024-12-11 11:41:40|||||||||2
1733917320000|2024-12-11 11:42:00|||||||||1
1733917390000|2024-12-11 11:43:10|||||||||3
1733917600000|2024-12-11 11:46:40|||||||||2
1733917670000|2024-12-11 11:47:50|||||||||3
1733917730000|2024-12-11 11:48:50|||||||||2
1733917780000|2024-12-11 11:49:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|86
1733917840000|2024-12-11 11:50:40|||||||||4
1733917860000|2024-12-11 11:51:00|||||||||1
1733917890000|2024-12-11 11:51:30|||||||||1
1733917920000|2024-12-11 11:52:00|||||||||1
1733917960000|2024-12-11 11:52:40|||||||||1
1733917980000|2024-12-11 11:53:00|||||||||1
1733918030000|2024-12-11 11:53:50|||||||||1
1733918040000|2024-12-11 11:54:00|||||||||4
1733918050000|2024-12-11 11:54:10|||||||||1
1733918070000|2024-12-11 11:54:30|||||||||1
1733918100000|2024-12-11 11:55:00|||||||||1
1733918110000|2024-12-11 11:55:10|||||||||5
1733918140000|2024-12-11 11:55:40|||||||||1
1733918160000|2024-12-11 11:56:00|||||||||1
1733918200000|2024-12-11 11:56:40|||||||||1
1733918230000|2024-12-11 11:57:10|||||||||1
1733918290000|2024-12-11 11:58:10|||||||||1
1733918320000|2024-12-11 11:58:40|||||||||5
1733918350000|2024-12-11 11:59:10|||||||||1
1733918420000|2024-12-11 12:00:20|||||||||1
1733918460000|2024-12-11 12:01:00|||||||||2
1733918470000|2024-12-11 12:01:10|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|103
1733918480000|2024-12-11 12:01:20|16.48|16.4|16.52|16.44|16.52|16.44|16.48|16.4|2
1733918570000|2024-12-11 12:02:50|||||||||3
1733918700000|2024-12-11 12:05:00|||||||||4
1733918730000|2024-12-11 12:05:30|||||||||50
1733918850000|2024-12-11 12:07:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|76
1733918910000|2024-12-11 12:08:30|||||||||2
1733919010000|2024-12-11 12:10:10|||||||||4
1733919050000|2024-12-11 12:10:50|||||||||1
1733919070000|2024-12-11 12:11:10|||||||||51
1733919140000|2024-12-11 12:12:20|||||||||1
1733919300000|2024-12-11 12:15:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1733919380000|2024-12-11 12:16:20|||||||||4
1733919520000|2024-12-11 12:18:40|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|73
1733919820000|2024-12-11 12:23:40|||||||||3
1733919930000|2024-12-11 12:25:30|||||||||2
1733919990000|2024-12-11 12:26:30|||||||||2
1733920060000|2024-12-11 12:27:40|||||||||2
1733920110000|2024-12-11 12:28:30|||||||||1
1733920120000|2024-12-11 12:28:40|||||||||2
1733920170000|2024-12-11 12:29:30|||||||||2
1733920210000|2024-12-11 12:30:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1733920230000|2024-12-11 12:30:30|||||||||5
1733920310000|2024-12-11 12:31:50|||||||||1
1733920320000|2024-12-11 12:32:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|46
1733920360000|2024-12-11 12:32:40|||||||||3
1733920370000|2024-12-11 12:32:50|||||||||1
1733920450000|2024-12-11 12:34:10|||||||||4
1733920540000|2024-12-11 12:35:40|||||||||3
1733920580000|2024-12-11 12:36:20|||||||||1
1733920610000|2024-12-11 12:36:50|||||||||1
1733920660000|2024-12-11 12:37:40|||||||||2
1733920670000|2024-12-11 12:37:50|||||||||4
1733920680000|2024-12-11 12:38:00|||||||||2
1733920690000|2024-12-11 12:38:10|||||||||1
1733920730000|2024-12-11 12:38:50|||||||||1
1733920740000|2024-12-11 12:39:00|||||||||1
1733920770000|2024-12-11 12:39:30|||||||||5
1733920780000|2024-12-11 12:39:40|16.49|16.41|16.53|16.45|16.53|16.45|16.49|16.41|11
1733920920000|2024-12-11 12:42:00|||||||||2
1733920950000|2024-12-11 12:42:30|||||||||1
1733920960000|2024-12-11 12:42:40|||||||||3
1733920970000|2024-12-11 12:42:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|49
1733920980000|2024-12-11 12:43:00|||||||||4
1733921000000|2024-12-11 12:43:20|||||||||1
1733921010000|2024-12-11 12:43:30|||||||||1
1733921020000|2024-12-11 12:43:40|||||||||6
1733921030000|2024-12-11 12:43:50|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1733921090000|2024-12-11 12:44:50|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|3
1733921220000|2024-12-11 12:47:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|3
1733921230000|2024-12-11 12:47:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|10
1733921330000|2024-12-11 12:48:50|||||||||1
1733921400000|2024-12-11 12:50:00|||||||||3
1733921530000|2024-12-11 12:52:10|||||||||4
1733921720000|2024-12-11 12:55:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|22
1733921740000|2024-12-11 12:55:40|||||||||3
1733921950000|2024-12-11 12:59:10|||||||||2
1733922000000|2024-12-11 13:00:00|||||||||1
1733922070000|2024-12-11 13:01:10|||||||||3
1733922240000|2024-12-11 13:04:00|||||||||2
1733922290000|2024-12-11 13:04:50|||||||||4
1733922430000|2024-12-11 13:07:10|||||||||3
1733922450000|2024-12-11 13:07:30|||||||||1
1733922500000|2024-12-11 13:08:20|||||||||1
1733922520000|2024-12-11 13:08:40|||||||||1
1733922540000|2024-12-11 13:09:00|||||||||1
1733922560000|2024-12-11 13:09:20|||||||||3
1733922570000|2024-12-11 13:09:30|||||||||1
1733922600000|2024-12-11 13:10:00|||||||||1
1733922610000|2024-12-11 13:10:10|||||||||1
1733922630000|2024-12-11 13:10:30|||||||||1
1733922650000|2024-12-11 13:10:50|||||||||3
1733922680000|2024-12-11 13:11:20|||||||||1
1733922700000|2024-12-11 13:11:40|||||||||1
1733922720000|2024-12-11 13:12:00|||||||||1
1733922750000|2024-12-11 13:12:30|||||||||3
1733922760000|2024-12-11 13:12:40|||||||||1
1733922780000|2024-12-11 13:13:00|||||||||1
1733922800000|2024-12-11 13:13:20|||||||||1
1733922820000|2024-12-11 13:13:40|||||||||1
1733922830000|2024-12-11 13:13:50|||||||||1
1733922870000|2024-12-11 13:14:30|||||||||3
1733922890000|2024-12-11 13:14:50|||||||||1
1733922910000|2024-12-11 13:15:10|||||||||1
1733922940000|2024-12-11 13:15:40|||||||||1
1733922960000|2024-12-11 13:16:00|||||||||3
1733923000000|2024-12-11 13:16:40|||||||||1
1733923020000|2024-12-11 13:17:00|||||||||1
1733923030000|2024-12-11 13:17:10|||||||||3
1733923070000|2024-12-11 13:17:50|||||||||1
1733923080000|2024-12-11 13:18:00|||||||||1
1733923090000|2024-12-11 13:18:10|||||||||1
1733923140000|2024-12-11 13:19:00|||||||||1
1733923160000|2024-12-11 13:19:20|||||||||11
1733923190000|2024-12-11 13:19:50|||||||||1
1733923200000|2024-12-11 13:20:00|||||||||1
1733923250000|2024-12-11 13:20:50|||||||||2
1733923260000|2024-12-11 13:21:00|||||||||1
1733923280000|2024-12-11 13:21:20|||||||||1
1733923320000|2024-12-11 13:22:00|16.51|16.43|16.51|16.43|16.51|16.43|16.47|16.39|55
1733923340000|2024-12-11 13:22:20|||||||||2
1733923350000|2024-12-11 13:22:30|||||||||1
1733923430000|2024-12-11 13:23:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1733923450000|2024-12-11 13:24:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1733923490000|2024-12-11 13:24:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1733923510000|2024-12-11 13:25:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1733923520000|2024-12-11 13:25:20|||||||||3
1733923540000|2024-12-11 13:25:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|2
1733923550000|2024-12-11 13:25:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1733923630000|2024-12-11 13:27:10|||||||||2
1733923670000|2024-12-11 13:27:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|95
1733923680000|2024-12-11 13:28:00|||||||||3
1733923690000|2024-12-11 13:28:10|||||||||1
1733923700000|2024-12-11 13:28:20|||||||||1
1733923710000|2024-12-11 13:28:30|||||||||3
1733923720000|2024-12-11 13:28:40|||||||||1
1733923730000|2024-12-11 13:28:50|||||||||1
1733923740000|2024-12-11 13:29:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|39
1733923750000|2024-12-11 13:29:10|||||||||2
1733923760000|2024-12-11 13:29:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1733923770000|2024-12-11 13:29:30|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|12
1733923780000|2024-12-11 13:29:40|16.44|16.36|16.46|16.38|16.46|16.38|16.44|16.36|0
1733923790000|2024-12-11 13:29:50|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1733923800000|2024-12-11 13:30:00|16.46|16.38|16.37|16.29|16.46|16.38|16.37|16.29|37
1733923810000|2024-12-11 13:30:10|16.41|16.33|16.37|16.29|16.42|16.34|16.37|16.29|18
1733923820000|2024-12-11 13:30:20|||||||||2
1733923830000|2024-12-11 13:30:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|27
1733923850000|2024-12-11 13:30:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1733923870000|2024-12-11 13:31:10|||||||||3
1733923900000|2024-12-11 13:31:40|||||||||3
1733923930000|2024-12-11 13:32:10|||||||||69
1733924000000|2024-12-11 13:33:20|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1733924010000|2024-12-11 13:33:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|9
1733924040000|2024-12-11 13:34:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|6
1733924070000|2024-12-11 13:34:30|||||||||1
1733924080000|2024-12-11 13:34:40|||||||||2
1733924090000|2024-12-11 13:34:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|32
1733924100000|2024-12-11 13:35:00|||||||||2
1733924170000|2024-12-11 13:36:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|9
1733924180000|2024-12-11 13:36:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|10
1733924200000|2024-12-11 13:36:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|2
1733924340000|2024-12-11 13:39:00|16.37|16.29|16.36|16.28|16.37|16.29|16.36|16.28|107
1733924350000|2024-12-11 13:39:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|32
1733924430000|2024-12-11 13:40:30|||||||||2
1733924480000|2024-12-11 13:41:20|||||||||3
1733924490000|2024-12-11 13:41:30|||||||||1
1733924540000|2024-12-11 13:42:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|69
1733924550000|2024-12-11 13:42:30|||||||||1
1733924560000|2024-12-11 13:42:40|||||||||1
1733924580000|2024-12-11 13:43:00|||||||||5
1733924590000|2024-12-11 13:43:10|||||||||1
1733924600000|2024-12-11 13:43:20|||||||||1
1733924610000|2024-12-11 13:43:30|||||||||1
1733924630000|2024-12-11 13:43:50|||||||||1
1733924640000|2024-12-11 13:44:00|||||||||1
1733924670000|2024-12-11 13:44:30|||||||||1
1733924680000|2024-12-11 13:44:40|||||||||1
1733924690000|2024-12-11 13:44:50|||||||||3
1733924700000|2024-12-11 13:45:00|||||||||1
1733924720000|2024-12-11 13:45:20|||||||||3
1733924730000|2024-12-11 13:45:30|||||||||10
1733924740000|2024-12-11 13:45:40|||||||||1
1733924750000|2024-12-11 13:45:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|138
1733924760000|2024-12-11 13:46:00|||||||||15
1733924770000|2024-12-11 13:46:10|||||||||4
1733924780000|2024-12-11 13:46:20|||||||||58
1733924800000|2024-12-11 13:46:40|||||||||1
1733924830000|2024-12-11 13:47:10|||||||||1
1733924850000|2024-12-11 13:47:30|||||||||7
1733924870000|2024-12-11 13:47:50|||||||||1
1733924920000|2024-12-11 13:48:40|||||||||1
1733924930000|2024-12-11 13:48:50|||||||||11
1733924950000|2024-12-11 13:49:10|||||||||3
1733924970000|2024-12-11 13:49:30|||||||||1
1733924980000|2024-12-11 13:49:40|||||||||1
1733925020000|2024-12-11 13:50:20|||||||||1
1733925040000|2024-12-11 13:50:40|||||||||2
1733925060000|2024-12-11 13:51:00|||||||||1
1733925080000|2024-12-11 13:51:20|||||||||9
1733925170000|2024-12-11 13:52:50|||||||||1
1733925180000|2024-12-11 13:53:00|||||||||3
1733925270000|2024-12-11 13:54:30|||||||||4
1733925280000|2024-12-11 13:54:40|||||||||3
1733925290000|2024-12-11 13:54:50|||||||||3
1733925300000|2024-12-11 13:55:00|||||||||4
1733925310000|2024-12-11 13:55:10|||||||||3
1733925320000|2024-12-11 13:55:20|||||||||1
1733925330000|2024-12-11 13:55:30|||||||||1
1733925340000|2024-12-11 13:55:40|||||||||1
1733925360000|2024-12-11 13:56:00|||||||||1
1733925370000|2024-12-11 13:56:10|||||||||1
1733925380000|2024-12-11 13:56:20|||||||||1
1733925390000|2024-12-11 13:56:30|||||||||3
1733925400000|2024-12-11 13:56:40|||||||||1
1733925410000|2024-12-11 13:56:50|||||||||4
1733925420000|2024-12-11 13:57:00|||||||||4
1733925440000|2024-12-11 13:57:20|||||||||1
1733925450000|2024-12-11 13:57:30|||||||||9
1733925460000|2024-12-11 13:57:40|||||||||1
1733925470000|2024-12-11 13:57:50|||||||||4
1733925490000|2024-12-11 13:58:10|||||||||1
1733925500000|2024-12-11 13:58:20|||||||||5
1733925520000|2024-12-11 13:58:40|||||||||1
1733925530000|2024-12-11 13:58:50|||||||||1
1733925540000|2024-12-11 13:59:00|||||||||4
1733925560000|2024-12-11 13:59:20|||||||||54
1733925570000|2024-12-11 13:59:30|||||||||1
1733925600000|2024-12-11 14:00:00|||||||||20
1733925610000|2024-12-11 14:00:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1733925620000|2024-12-11 14:00:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|45
1733925630000|2024-12-11 14:00:30|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1733925640000|2024-12-11 14:00:40|||||||||3
1733925670000|2024-12-11 14:01:10|||||||||2
1733925690000|2024-12-11 14:01:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|3
1733925730000|2024-12-11 14:02:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1733925750000|2024-12-11 14:02:30|||||||||3
1733925810000|2024-12-11 14:03:30|||||||||5
1733925840000|2024-12-11 14:04:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|74
1733925850000|2024-12-11 14:04:10|||||||||2
1733925860000|2024-12-11 14:04:20|||||||||1
1733925870000|2024-12-11 14:04:30|||||||||1
1733925890000|2024-12-11 14:04:50|||||||||2
1733925920000|2024-12-11 14:05:20|||||||||2
1733925940000|2024-12-11 14:05:40|||||||||1
1733925960000|2024-12-11 14:06:00|||||||||4
1733925980000|2024-12-11 14:06:20|||||||||1
1733925990000|2024-12-11 14:06:30|||||||||1
1733926000000|2024-12-11 14:06:40|||||||||101
1733926010000|2024-12-11 14:06:50|||||||||6
1733926020000|2024-12-11 14:07:00|||||||||1
1733926040000|2024-12-11 14:07:20|||||||||1
1733926060000|2024-12-11 14:07:40|||||||||5
1733926080000|2024-12-11 14:08:00|||||||||1
1733926100000|2024-12-11 14:08:20|||||||||2
1733926120000|2024-12-11 14:08:40|||||||||1
1733926140000|2024-12-11 14:09:00|||||||||20
1733926190000|2024-12-11 14:09:50|||||||||4
1733926250000|2024-12-11 14:10:50|||||||||1
1733926280000|2024-12-11 14:11:20|||||||||1
1733926300000|2024-12-11 14:11:40|||||||||1
1733926310000|2024-12-11 14:11:50|||||||||4
1733926320000|2024-12-11 14:12:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|46
1733926350000|2024-12-11 14:12:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1733926410000|2024-12-11 14:13:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1733926420000|2024-12-11 14:13:40|||||||||4
1733926460000|2024-12-11 14:14:20|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|4
1733926470000|2024-12-11 14:14:30|||||||||23
1733926500000|2024-12-11 14:15:00|||||||||2
1733926520000|2024-12-11 14:15:20|||||||||1
1733926550000|2024-12-11 14:15:50|||||||||4
1733926560000|2024-12-11 14:16:00|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1733926570000|2024-12-11 14:16:10|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1733926590000|2024-12-11 14:16:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1733926600000|2024-12-11 14:16:40|16.27|16.19|16.27|16.19|16.29|16.21|16.27|16.19|0
1733926630000|2024-12-11 14:17:10|||||||||66
1733926640000|2024-12-11 14:17:20|||||||||2
1733926690000|2024-12-11 14:18:10|||||||||4
1733926770000|2024-12-11 14:19:30|||||||||3
1733926780000|2024-12-11 14:19:40|||||||||31
1733926790000|2024-12-11 14:19:50|||||||||1
1733926810000|2024-12-11 14:20:10|||||||||1
1733926820000|2024-12-11 14:20:20|||||||||25
1733926840000|2024-12-11 14:20:40|||||||||2
1733926880000|2024-12-11 14:21:20|||||||||3
1733926900000|2024-12-11 14:21:40|||||||||1
1733926930000|2024-12-11 14:22:10|||||||||3
1733926950000|2024-12-11 14:22:30|||||||||3
1733926970000|2024-12-11 14:22:50|||||||||1
1733927020000|2024-12-11 14:23:40|||||||||4
1733927060000|2024-12-11 14:24:20|||||||||1
1733927110000|2024-12-11 14:25:10|||||||||13
1733927130000|2024-12-11 14:25:30|||||||||13
1733927220000|2024-12-11 14:27:00|||||||||91
1733927240000|2024-12-11 14:27:20|||||||||2
1733927250000|2024-12-11 14:27:30|||||||||1
1733927260000|2024-12-11 14:27:40|||||||||4
1733927280000|2024-12-11 14:28:00|||||||||9
1733927290000|2024-12-11 14:28:10|||||||||2
1733927300000|2024-12-11 14:28:20|||||||||2
1733927310000|2024-12-11 14:28:30|||||||||1
1733927320000|2024-12-11 14:28:40|||||||||9
1733927330000|2024-12-11 14:28:50|||||||||1
1733927340000|2024-12-11 14:29:00|||||||||6
1733927350000|2024-12-11 14:29:10|||||||||1
1733927360000|2024-12-11 14:29:20|||||||||5
1733927370000|2024-12-11 14:29:30|||||||||1
1733927380000|2024-12-11 14:29:40|||||||||1
1733927390000|2024-12-11 14:29:50|||||||||1
1733927400000|2024-12-11 14:30:00|||||||||4
1733927430000|2024-12-11 14:30:30|||||||||5
1733927440000|2024-12-11 14:30:40|||||||||3
1733927460000|2024-12-11 14:31:00|||||||||4
1733927470000|2024-12-11 14:31:10|||||||||127
1733927480000|2024-12-11 14:31:20|||||||||5
1733927490000|2024-12-11 14:31:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|60
1733927510000|2024-12-11 14:31:50|||||||||4
1733927520000|2024-12-11 14:32:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1733927530000|2024-12-11 14:32:10|||||||||5
1733927540000|2024-12-11 14:32:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|6
1733927550000|2024-12-11 14:32:30|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|30
1733927560000|2024-12-11 14:32:40|||||||||1
1733927570000|2024-12-11 14:32:50|||||||||3
1733927580000|2024-12-11 14:33:00|||||||||3
1733927590000|2024-12-11 14:33:10|||||||||1
1733927600000|2024-12-11 14:33:20|||||||||168
1733927620000|2024-12-11 14:33:40|||||||||5
1733927650000|2024-12-11 14:34:10|||||||||4
1733927660000|2024-12-11 14:34:20|||||||||4
1733927690000|2024-12-11 14:34:50|||||||||2
1733927710000|2024-12-11 14:35:10|||||||||2
1733927720000|2024-12-11 14:35:20|||||||||4
1733927730000|2024-12-11 14:35:30|||||||||3
1733927750000|2024-12-11 14:35:50|||||||||3
1733927780000|2024-12-11 14:36:20|||||||||3
1733927790000|2024-12-11 14:36:30|||||||||2
1733927810000|2024-12-11 14:36:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|118
1733927830000|2024-12-11 14:37:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|12
1733927840000|2024-12-11 14:37:20|||||||||30
1733927850000|2024-12-11 14:37:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|48
1733927880000|2024-12-11 14:38:00|||||||||9
1733927930000|2024-12-11 14:38:50|||||||||4
1733927960000|2024-12-11 14:39:20|||||||||2
1733927990000|2024-12-11 14:39:50|||||||||4
1733928010000|2024-12-11 14:40:10|||||||||2
1733928020000|2024-12-11 14:40:20|||||||||4
1733928050000|2024-12-11 14:40:50|||||||||4
1733928090000|2024-12-11 14:41:30|||||||||3
1733928110000|2024-12-11 14:41:50|||||||||4
1733928150000|2024-12-11 14:42:30|||||||||3
1733928190000|2024-12-11 14:43:10|||||||||4
1733928230000|2024-12-11 14:43:50|||||||||10
1733928240000|2024-12-11 14:44:00|||||||||1
1733928270000|2024-12-11 14:44:30|16.27|16.19|16.28|16.2|16.28|16.2|16.27|16.19|49
1733928280000|2024-12-11 14:44:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|0
1733928290000|2024-12-11 14:44:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|15
1733928300000|2024-12-11 14:45:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|0
1733928310000|2024-12-11 14:45:10|||||||||11
1733928330000|2024-12-11 14:45:30|||||||||1
1733928340000|2024-12-11 14:45:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|41
1733928370000|2024-12-11 14:46:10|||||||||4
1733928410000|2024-12-11 14:46:50|||||||||100
1733928420000|2024-12-11 14:47:00|||||||||9
1733928460000|2024-12-11 14:47:40|||||||||2
1733928480000|2024-12-11 14:48:00|16.23|16.15|16.27|16.19|16.27|16.19|16.23|16.15|24
1733928500000|2024-12-11 14:48:20|||||||||100
1733928520000|2024-12-11 14:48:40|||||||||4
1733928570000|2024-12-11 14:49:30|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|50
1733928580000|2024-12-11 14:49:40|16.28|16.2|16.27|16.19|16.28|16.2|16.27|16.19|0
1733928610000|2024-12-11 14:50:10|||||||||2
1733928630000|2024-12-11 14:50:30|||||||||4
1733928670000|2024-12-11 14:51:10|||||||||4
1733928710000|2024-12-11 14:51:50|||||||||2
1733928720000|2024-12-11 14:52:00|||||||||5
1733928740000|2024-12-11 14:52:20|||||||||3
1733928770000|2024-12-11 14:52:50|||||||||4
1733928820000|2024-12-11 14:53:40|||||||||3
1733928860000|2024-12-11 14:54:20|||||||||4
1733928880000|2024-12-11 14:54:40|||||||||1
1733928910000|2024-12-11 14:55:10|||||||||4
1733928930000|2024-12-11 14:55:30|||||||||195
1733928990000|2024-12-11 14:56:30|16.32|16.24|16.27|16.19|16.32|16.24|16.27|16.19|51
1733929060000|2024-12-11 14:57:40|||||||||2
1733929080000|2024-12-11 14:58:00|||||||||4
1733929100000|2024-12-11 14:58:20|||||||||2
1733929140000|2024-12-11 14:59:00|16.31|16.23|16.28|16.2|16.31|16.23|16.28|16.2|4
1733929190000|2024-12-11 14:59:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|18
1733929200000|2024-12-11 15:00:00|||||||||3
1733929220000|2024-12-11 15:00:20|||||||||4
1733929250000|2024-12-11 15:00:50|||||||||4
1733929260000|2024-12-11 15:01:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|26
1733929300000|2024-12-11 15:01:40|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|4
1733929310000|2024-12-11 15:01:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|8
1733929330000|2024-12-11 15:02:10|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|1
1733929340000|2024-12-11 15:02:20|||||||||2
1733929360000|2024-12-11 15:02:40|||||||||3
1733929390000|2024-12-11 15:03:10|||||||||4
1733929430000|2024-12-11 15:03:50|||||||||2
1733929450000|2024-12-11 15:04:10|||||||||2
1733929470000|2024-12-11 15:04:30|||||||||2
1733929490000|2024-12-11 15:04:50|||||||||3
1733929510000|2024-12-11 15:05:10|||||||||4
1733929520000|2024-12-11 15:05:20|16.22|16.14|16.26|16.18|16.27|16.19|16.22|16.14|71
1733929550000|2024-12-11 15:05:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|41
1733929590000|2024-12-11 15:06:30|||||||||3
1733929620000|2024-12-11 15:07:00|||||||||4
1733929650000|2024-12-11 15:07:30|||||||||1
1733929660000|2024-12-11 15:07:40|||||||||4
1733929690000|2024-12-11 15:08:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|83
1733929700000|2024-12-11 15:08:20|||||||||2
1733929710000|2024-12-11 15:08:30|||||||||4
1733929720000|2024-12-11 15:08:40|||||||||4
1733929750000|2024-12-11 15:09:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|26
1733929780000|2024-12-11 15:09:40|||||||||3
1733929790000|2024-12-11 15:09:50|||||||||13
1733929810000|2024-12-11 15:10:10|||||||||4
1733929840000|2024-12-11 15:10:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1733929850000|2024-12-11 15:10:50|16.31|16.23|16.27|16.19|16.31|16.23|16.27|16.19|72
1733929860000|2024-12-11 15:11:00|||||||||4
1733929880000|2024-12-11 15:11:20|16.22|16.14|16.27|16.19|16.27|16.19|16.22|16.14|2
1733929890000|2024-12-11 15:11:30|||||||||4
1733929930000|2024-12-11 15:12:10|||||||||2
1733929950000|2024-12-11 15:12:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|132
1733929960000|2024-12-11 15:12:40|||||||||2
1733929980000|2024-12-11 15:13:00|||||||||4
1733929990000|2024-12-11 15:13:10|||||||||10
1733930000000|2024-12-11 15:13:20|||||||||4
1733930010000|2024-12-11 15:13:30|||||||||1
1733930020000|2024-12-11 15:13:40|||||||||1003
1733930050000|2024-12-11 15:14:10|||||||||49
1733930060000|2024-12-11 15:14:20|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|70
1733930080000|2024-12-11 15:14:40|||||||||1
1733930100000|2024-12-11 15:15:00|||||||||45
1733930110000|2024-12-11 15:15:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|66
1733930120000|2024-12-11 15:15:20|||||||||6
1733930140000|2024-12-11 15:15:40|||||||||1
1733930150000|2024-12-11 15:15:50|||||||||3
1733930160000|2024-12-11 15:16:00|||||||||5
1733930170000|2024-12-11 15:16:10|||||||||79
1733930180000|2024-12-11 15:16:20|||||||||1
1733930190000|2024-12-11 15:16:30|||||||||1
1733930200000|2024-12-11 15:16:40|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1733930220000|2024-12-11 15:17:00|||||||||4
1733930250000|2024-12-11 15:17:30|||||||||14
1733930260000|2024-12-11 15:17:40|||||||||4
1733930300000|2024-12-11 15:18:20|||||||||8
1733930310000|2024-12-11 15:18:30|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|37
1733930320000|2024-12-11 15:18:40|||||||||14
1733930330000|2024-12-11 15:18:50|||||||||2
1733930340000|2024-12-11 15:19:00|||||||||2
1733930400000|2024-12-11 15:20:00|||||||||3
1733930420000|2024-12-11 15:20:20|||||||||100
1733930440000|2024-12-11 15:20:40|||||||||1
1733930490000|2024-12-11 15:21:30|||||||||2
1733930510000|2024-12-11 15:21:50|||||||||3
1733930540000|2024-12-11 15:22:20|||||||||4
1733930570000|2024-12-11 15:22:50|||||||||3
1733930590000|2024-12-11 15:23:10|||||||||4
1733930600000|2024-12-11 15:23:20|||||||||3
1733930620000|2024-12-11 15:23:40|||||||||2
1733930640000|2024-12-11 15:24:00|||||||||1
1733930650000|2024-12-11 15:24:10|||||||||3
1733930690000|2024-12-11 15:24:50|||||||||2
1733930710000|2024-12-11 15:25:10|||||||||2
1733930720000|2024-12-11 15:25:20|16.22|16.14|16.18|16.1|16.22|16.14|16.18|16.1|125
1733930760000|2024-12-11 15:26:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|3
1733930800000|2024-12-11 15:26:40|||||||||2
1733930820000|2024-12-11 15:27:00|||||||||3
1733930830000|2024-12-11 15:27:10|||||||||5
1733930860000|2024-12-11 15:27:40|||||||||2
1733930880000|2024-12-11 15:28:00|||||||||8
1733930890000|2024-12-11 15:28:10|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|38
1733930920000|2024-12-11 15:28:40|||||||||5
1733930930000|2024-12-11 15:28:50|||||||||6
1733930940000|2024-12-11 15:29:00|||||||||3
1733930960000|2024-12-11 15:29:20|||||||||4
1733931000000|2024-12-11 15:30:00|||||||||20
1733931010000|2024-12-11 15:30:10|||||||||4
1733931020000|2024-12-11 15:30:20|||||||||54
1733931040000|2024-12-11 15:30:40|||||||||4
1733931060000|2024-12-11 15:31:00|||||||||1
1733931070000|2024-12-11 15:31:10|||||||||2
1733931090000|2024-12-11 15:31:30|||||||||5
1733931110000|2024-12-11 15:31:50|16.21|16.13|16.19|16.11|16.23|16.15|16.19|16.11|0
1733931120000|2024-12-11 15:32:00|||||||||2
1733931140000|2024-12-11 15:32:20|||||||||4
1733931150000|2024-12-11 15:32:30|||||||||37
1733931170000|2024-12-11 15:32:50|||||||||4
1733931180000|2024-12-11 15:33:00|||||||||3
1733931200000|2024-12-11 15:33:20|||||||||1
1733931220000|2024-12-11 15:33:40|||||||||4
1733931240000|2024-12-11 15:34:00|||||||||1
1733931260000|2024-12-11 15:34:20|||||||||2
1733931270000|2024-12-11 15:34:30|||||||||6
1733931280000|2024-12-11 15:34:40|||||||||4
1733931290000|2024-12-11 15:34:50|||||||||2
1733931310000|2024-12-11 15:35:10|||||||||5
1733931320000|2024-12-11 15:35:20|||||||||172
1733931340000|2024-12-11 15:35:40|||||||||10
1733931350000|2024-12-11 15:35:50|||||||||10
1733931370000|2024-12-11 15:36:10|||||||||4
1733931400000|2024-12-11 15:36:40|||||||||5
1733931410000|2024-12-11 15:36:50|||||||||3
1733931420000|2024-12-11 15:37:00|||||||||154
1733931430000|2024-12-11 15:37:10|||||||||104
1733931450000|2024-12-11 15:37:30|16.24|16.16|16.19|16.11|16.24|16.16|16.19|16.11|38
1733931470000|2024-12-11 15:37:50|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|258
1733931520000|2024-12-11 15:38:40|||||||||2
1733931550000|2024-12-11 15:39:10|||||||||3
1733931580000|2024-12-11 15:39:40|||||||||2
1733931600000|2024-12-11 15:40:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|328
1733931610000|2024-12-11 15:40:10|||||||||40
1733931620000|2024-12-11 15:40:20|||||||||50
1733931650000|2024-12-11 15:40:50|||||||||3
1733931680000|2024-12-11 15:41:20|||||||||2
1733931710000|2024-12-11 15:41:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|72
1733931720000|2024-12-11 15:42:00|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|157
1733931730000|2024-12-11 15:42:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1733931770000|2024-12-11 15:42:50|||||||||3
1733931800000|2024-12-11 15:43:20|||||||||2
1733931820000|2024-12-11 15:43:40|||||||||2
1733931830000|2024-12-11 15:43:50|||||||||2
1733931850000|2024-12-11 15:44:10|||||||||2
1733931860000|2024-12-11 15:44:20|||||||||3
1733931870000|2024-12-11 15:44:30|||||||||1
1733931880000|2024-12-11 15:44:40|||||||||2
1733931890000|2024-12-11 15:44:50|||||||||1
1733931900000|2024-12-11 15:45:00|||||||||8
1733931930000|2024-12-11 15:45:30|||||||||28
1733931940000|2024-12-11 15:45:40|||||||||1
1733931960000|2024-12-11 15:46:00|||||||||2
1733931970000|2024-12-11 15:46:10|16.18|16.1|16.18|16.1|16.19|16.11|16.18|16.1|86
1733931980000|2024-12-11 15:46:20|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|1
1733932010000|2024-12-11 15:46:50|||||||||3
1733932020000|2024-12-11 15:47:00|||||||||1
1733932040000|2024-12-11 15:47:20|||||||||7
1733932060000|2024-12-11 15:47:40|||||||||3
1733932090000|2024-12-11 15:48:10|||||||||5
1733932100000|2024-12-11 15:48:20|16.18|16.1|16.19|16.11|16.19|16.11|16.18|16.1|25
1733932160000|2024-12-11 15:49:20|||||||||3
1733932190000|2024-12-11 15:49:50|||||||||5
1733932200000|2024-12-11 15:50:00|||||||||2
1733932220000|2024-12-11 15:50:20|||||||||4
1733932230000|2024-12-11 15:50:30|||||||||1
1733932240000|2024-12-11 15:50:40|||||||||4
1733932260000|2024-12-11 15:51:00|||||||||3
1733932270000|2024-12-11 15:51:10|16.18|16.1|16.18|16.1|16.18|16.1|16.14|16.06|3
1733932290000|2024-12-11 15:51:30|||||||||4
1733932300000|2024-12-11 15:51:40|||||||||1
1733932330000|2024-12-11 15:52:10|||||||||7
1733932340000|2024-12-11 15:52:20|||||||||14
1733932370000|2024-12-11 15:52:50|||||||||2
1733932400000|2024-12-11 15:53:20|||||||||2
1733932410000|2024-12-11 15:53:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|161
1733932430000|2024-12-11 15:53:50|||||||||10
1733932450000|2024-12-11 15:54:10|||||||||4
1733932470000|2024-12-11 15:54:30|16.14|16.06|16.18|16.1|16.18|16.1|16.14|16.06|65
1733932480000|2024-12-11 15:54:40|||||||||3
1733932500000|2024-12-11 15:55:00|||||||||39
1733932510000|2024-12-11 15:55:10|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|65
1733932540000|2024-12-11 15:55:40|||||||||2
1733932560000|2024-12-11 15:56:00|||||||||4
1733932590000|2024-12-11 15:56:30|||||||||6
1733932600000|2024-12-11 15:56:40|||||||||4
1733932610000|2024-12-11 15:56:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|2
1733932620000|2024-12-11 15:57:00|||||||||4
1733932650000|2024-12-11 15:57:30|||||||||2
1733932670000|2024-12-11 15:57:50|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|117
1733932680000|2024-12-11 15:58:00|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|104
1733932720000|2024-12-11 15:58:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|16
1733932730000|2024-12-11 15:58:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|27
1733932760000|2024-12-11 15:59:20|||||||||56
1733932770000|2024-12-11 15:59:30|||||||||4
1733932790000|2024-12-11 15:59:50|||||||||2
1733932800000|2024-12-11 16:00:00|16.14|16.06|16.18|16.1|16.18|16.1|16.14|16.06|0
1733932810000|2024-12-11 16:00:10|16.14|16.06|16.18|16.1|16.18|16.1|16.14|16.06|3
1733932830000|2024-12-11 16:00:30|16.16|16.08|16.18|16.1|16.18|16.1|16.14|16.06|3
1733932850000|2024-12-11 16:00:50|||||||||5
1733932880000|2024-12-11 16:01:20|||||||||3
1733932900000|2024-12-11 16:01:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|156
1733932920000|2024-12-11 16:02:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|4
1733932960000|2024-12-11 16:02:40|||||||||4
1733932990000|2024-12-11 16:03:10|||||||||3
1733933000000|2024-12-11 16:03:20|||||||||3
1733933010000|2024-12-11 16:03:30|||||||||4
1733933020000|2024-12-11 16:03:40|||||||||3
1733933030000|2024-12-11 16:03:50|||||||||4
1733933040000|2024-12-11 16:04:00|||||||||2
1733933050000|2024-12-11 16:04:10|||||||||4
1733933060000|2024-12-11 16:04:20|||||||||8
1733933070000|2024-12-11 16:04:30|||||||||4
1733933080000|2024-12-11 16:04:40|||||||||25
1733933090000|2024-12-11 16:04:50|||||||||1
1733933100000|2024-12-11 16:05:00|||||||||3
1733933110000|2024-12-11 16:05:10|||||||||4
1733933120000|2024-12-11 16:05:20|||||||||5
1733933140000|2024-12-11 16:05:40|||||||||24
1733933150000|2024-12-11 16:05:50|16.22|16.14|16.18|16.1|16.22|16.14|16.18|16.1|67
1733933160000|2024-12-11 16:06:00|||||||||4
1733933190000|2024-12-11 16:06:30|||||||||2
1733933200000|2024-12-11 16:06:40|||||||||3
1733933210000|2024-12-11 16:06:50|||||||||4
1733933220000|2024-12-11 16:07:00|||||||||2
1733933230000|2024-12-11 16:07:10|||||||||3
1733933240000|2024-12-11 16:07:20|||||||||5
1733933250000|2024-12-11 16:07:30|||||||||53
1733933260000|2024-12-11 16:07:40|||||||||2
1733933270000|2024-12-11 16:07:50|||||||||3
1733933300000|2024-12-11 16:08:20|||||||||3
1733933310000|2024-12-11 16:08:30|||||||||1
1733933330000|2024-12-11 16:08:50|||||||||11
1733933340000|2024-12-11 16:09:00|||||||||1
1733933350000|2024-12-11 16:09:10|||||||||10
1733933370000|2024-12-11 16:09:30|||||||||4
1733933380000|2024-12-11 16:09:40|||||||||1
1733933390000|2024-12-11 16:09:50|||||||||1
1733933410000|2024-12-11 16:10:10|||||||||2
1733933420000|2024-12-11 16:10:20|||||||||13
1733933430000|2024-12-11 16:10:30|||||||||1
1733933440000|2024-12-11 16:10:40|||||||||1
1733933450000|2024-12-11 16:10:50|||||||||1
1733933460000|2024-12-11 16:11:00|||||||||3
1733933490000|2024-12-11 16:11:30|||||||||3
1733933500000|2024-12-11 16:11:40|||||||||8
1733933530000|2024-12-11 16:12:10|||||||||2
1733933550000|2024-12-11 16:12:30|||||||||9
1733933560000|2024-12-11 16:12:40|||||||||4
1733933570000|2024-12-11 16:12:50|||||||||1
1733933580000|2024-12-11 16:13:00|||||||||1
1733933590000|2024-12-11 16:13:10|||||||||1
1733933600000|2024-12-11 16:13:20|||||||||1
1733933610000|2024-12-11 16:13:30|||||||||4
1733933620000|2024-12-11 16:13:40|||||||||1
1733933640000|2024-12-11 16:14:00|||||||||8
1733933650000|2024-12-11 16:14:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|86
1733933670000|2024-12-11 16:14:30|||||||||3
1733933690000|2024-12-11 16:14:50|||||||||2
1733933700000|2024-12-11 16:15:00|16.13|16.05|16.17|16.09|16.17|16.09|16.13|16.05|13
1733933710000|2024-12-11 16:15:10|16.15|16.07|16.13|16.05|16.17|16.09|16.13|16.05|0
1733933740000|2024-12-11 16:15:40|||||||||2
1733933760000|2024-12-11 16:16:00|||||||||7
1733933770000|2024-12-11 16:16:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|0
1733933790000|2024-12-11 16:16:30|||||||||6
1733933800000|2024-12-11 16:16:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|72
1733933810000|2024-12-11 16:16:50|||||||||2
1733933820000|2024-12-11 16:17:00|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|148
1733933830000|2024-12-11 16:17:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|103
1733933840000|2024-12-11 16:17:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|1
1733933860000|2024-12-11 16:17:40|||||||||4
1733933890000|2024-12-11 16:18:10|||||||||4
1733933910000|2024-12-11 16:18:30|||||||||1
1733933920000|2024-12-11 16:18:40|||||||||4
1733933930000|2024-12-11 16:18:50|||||||||1
1733933940000|2024-12-11 16:19:00|||||||||11
1733933950000|2024-12-11 16:19:10|||||||||3
1733933960000|2024-12-11 16:19:20|||||||||3
1733933970000|2024-12-11 16:19:30|||||||||8
1733933980000|2024-12-11 16:19:40|||||||||4
1733933990000|2024-12-11 16:19:50|||||||||1
1733934000000|2024-12-11 16:20:00|||||||||7
1733934010000|2024-12-11 16:20:10|||||||||13
1733934020000|2024-12-11 16:20:20|||||||||2
1733934030000|2024-12-11 16:20:30|||||||||3
1733934040000|2024-12-11 16:20:40|||||||||1
1733934050000|2024-12-11 16:20:50|||||||||4
1733934060000|2024-12-11 16:21:00|||||||||2
1733934070000|2024-12-11 16:21:10|||||||||4
1733934080000|2024-12-11 16:21:20|||||||||5
1733934090000|2024-12-11 16:21:30|||||||||2
1733934100000|2024-12-11 16:21:40|||||||||5
1733934110000|2024-12-11 16:21:50|||||||||1
1733934120000|2024-12-11 16:22:00|||||||||1
1733934130000|2024-12-11 16:22:10|||||||||4
1733934140000|2024-12-11 16:22:20|||||||||2
1733934150000|2024-12-11 16:22:30|||||||||2
1733934160000|2024-12-11 16:22:40|||||||||5
1733934170000|2024-12-11 16:22:50|||||||||2
1733934180000|2024-12-11 16:23:00|||||||||1
1733934190000|2024-12-11 16:23:10|||||||||8
1733934200000|2024-12-11 16:23:20|||||||||4
1733934210000|2024-12-11 16:23:30|||||||||10
1733934220000|2024-12-11 16:23:40|||||||||1
1733934230000|2024-12-11 16:23:50|||||||||8
1733934240000|2024-12-11 16:24:00|||||||||2
1733934260000|2024-12-11 16:24:20|||||||||3
1733934270000|2024-12-11 16:24:30|||||||||6
1733934280000|2024-12-11 16:24:40|||||||||1
1733934290000|2024-12-11 16:24:50|||||||||4
1733934300000|2024-12-11 16:25:00|||||||||5
1733934310000|2024-12-11 16:25:10|||||||||1
1733934320000|2024-12-11 16:25:20|||||||||4
1733934330000|2024-12-11 16:25:30|||||||||2
1733934340000|2024-12-11 16:25:40|||||||||2
1733934350000|2024-12-11 16:25:50|||||||||20
1733934360000|2024-12-11 16:26:00|||||||||7
1733934370000|2024-12-11 16:26:10|||||||||6
1733934380000|2024-12-11 16:26:20|||||||||2
1733934390000|2024-12-11 16:26:30|||||||||4
1733934400000|2024-12-11 16:26:40|||||||||4
1733934410000|2024-12-11 16:26:50|||||||||17
1733934420000|2024-12-11 16:27:00|||||||||3
1733934430000|2024-12-11 16:27:10|||||||||2
1733934440000|2024-12-11 16:27:20|||||||||1
1733934450000|2024-12-11 16:27:30|||||||||3
1733934460000|2024-12-11 16:27:40|||||||||1
1733934470000|2024-12-11 16:27:50|||||||||24
1733934480000|2024-12-11 16:28:00|||||||||5
1733934490000|2024-12-11 16:28:10|||||||||59
1733934500000|2024-12-11 16:28:20|||||||||3
1733934510000|2024-12-11 16:28:30|16.17|16.09|16.17|16.09|16.18|16.1|16.17|16.09|86
1733934520000|2024-12-11 16:28:40|16.18|16.1|16.17|16.09|16.18|16.1|16.17|16.09|360
1733934530000|2024-12-11 16:28:50|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|97
1733934540000|2024-12-11 16:29:00|||||||||2
1733934550000|2024-12-11 16:29:10|||||||||73
1733934560000|2024-12-11 16:29:20|||||||||26
1733934570000|2024-12-11 16:29:30|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|77
1733934580000|2024-12-11 16:29:40|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|27
1733934590000|2024-12-11 16:29:50|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|83
1733934600000|2024-12-11 16:30:00|||||||||89
1733934610000|2024-12-11 16:30:10|||||||||2
1733934620000|2024-12-11 16:30:20|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|86
1733934640000|2024-12-11 16:30:40|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|0
1733934650000|2024-12-11 16:30:50|16.17|16.09|16.18|16.1|16.18|16.1|16.17|16.09|30
1733934660000|2024-12-11 16:31:00|||||||||22
1733934680000|2024-12-11 16:31:20|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|4
1733934710000|2024-12-11 16:31:50|||||||||4
1733934720000|2024-12-11 16:32:00|||||||||42
1733934730000|2024-12-11 16:32:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|38
1733934800000|2024-12-11 16:33:20|||||||||2
1733934820000|2024-12-11 16:33:40|||||||||4
1733934890000|2024-12-11 16:34:50|||||||||2
1733934920000|2024-12-11 16:35:20|||||||||3
1733934970000|2024-12-11 16:36:10|||||||||4
1733935030000|2024-12-11 16:37:10|||||||||1
1733935040000|2024-12-11 16:37:20|||||||||6
1733935050000|2024-12-11 16:37:30|||||||||4
1733935110000|2024-12-11 16:38:30|||||||||1
1733935140000|2024-12-11 16:39:00|||||||||3
1733935180000|2024-12-11 16:39:40|||||||||6
1733935210000|2024-12-11 16:40:10|||||||||1
1733935230000|2024-12-11 16:40:30|||||||||1
1733935240000|2024-12-11 16:40:40|||||||||3
1733935250000|2024-12-11 16:40:50|||||||||2
1733935260000|2024-12-11 16:41:00|||||||||1
1733935280000|2024-12-11 16:41:20|||||||||2
1733935330000|2024-12-11 16:42:10|||||||||4
1733935450000|2024-12-11 16:44:10|||||||||1
1733935480000|2024-12-11 16:44:40|||||||||4
1733935500000|2024-12-11 16:45:00|||||||||1
1733935620000|2024-12-11 16:47:00|||||||||3
1733935650000|2024-12-11 16:47:30|||||||||1
1733935710000|2024-12-11 16:48:30|||||||||4
1733935750000|2024-12-11 16:49:10|||||||||1
1733935820000|2024-12-11 16:50:20|||||||||2
1733935870000|2024-12-11 16:51:10|||||||||1
1733935890000|2024-12-11 16:51:30|||||||||2
1733935960000|2024-12-11 16:52:40|||||||||4
1733935980000|2024-12-11 16:53:00|||||||||2
1733936120000|2024-12-11 16:55:20|||||||||1
1733936130000|2024-12-11 16:55:30|||||||||2
1733936220000|2024-12-11 16:57:00|||||||||4
1733936280000|2024-12-11 16:58:00|||||||||1
1733936340000|2024-12-11 16:59:00|||||||||2
1733936390000|2024-12-11 16:59:50|||||||||22
1733936400000|2024-12-11 17:00:00|||||||||20
1733936480000|2024-12-11 17:01:20|||||||||6
1733936520000|2024-12-11 17:02:00|||||||||1
1733936550000|2024-12-11 17:02:30|||||||||1
1733936590000|2024-12-11 17:03:10|16.17|16.09|16.17|16.09|16.17|16.09|16.17|16.09|75
1733936600000|2024-12-11 17:03:20|||||||||79
1733936800000|2024-12-11 17:06:40|||||||||1
1733937080000|2024-12-11 17:11:20|||||||||1
1733937090000|2024-12-11 17:11:30|||||||||1
1733937110000|2024-12-11 17:11:50|||||||||1
1733937290000|2024-12-11 17:14:50|||||||||1
1733937500000|2024-12-11 17:18:20|||||||||1
1733937520000|2024-12-11 17:18:40|||||||||1
1733937550000|2024-12-11 17:19:10|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|14
1733937720000|2024-12-11 17:22:00|||||||||1
1733937800000|2024-12-11 17:23:20|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|67
1733937830000|2024-12-11 17:23:50|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|61
1733937880000|2024-12-11 17:24:40|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1733937890000|2024-12-11 17:24:50|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1733937930000|2024-12-11 17:25:30|||||||||50
1733938160000|2024-12-11 17:29:20|||||||||6
1733938190000|2024-12-11 17:29:50|16.22|16.14|16.22|16.14|16.22|16.14|16.21|16.13|20
1733938240000|2024-12-11 17:30:40|16.21|16.13|16.22|16.14|16.22|16.14|16.21|16.13|13
1733938270000|2024-12-11 17:31:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|7
1733938900000|2024-12-11 17:41:40|||||||||1
1733939330000|2024-12-11 17:48:50|||||||||3
1733939490000|2024-12-11 17:51:30|||||||||1
1733939500000|2024-12-11 17:51:40|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1733939540000|2024-12-11 17:52:20|||||||||10
1733939570000|2024-12-11 17:52:50|||||||||1
1733939660000|2024-12-11 17:54:20|||||||||5
1733939720000|2024-12-11 17:55:20|16.27|16.19|16.24|16.16|16.27|16.19|16.24|16.16|45
1733939730000|2024-12-11 17:55:30|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|0
1733939780000|2024-12-11 17:56:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1733939910000|2024-12-11 17:58:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|1
1733939960000|2024-12-11 17:59:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|7
1733940300000|2024-12-11 18:05:00|||||||||17
1733940660000|2024-12-11 18:11:00|16.3|16.22|16.31|16.23|16.31|16.23|16.3|16.22|84
1733940890000|2024-12-11 18:14:50|||||||||5
1733940900000|2024-12-11 18:15:00|||||||||1
1733941440000|2024-12-11 18:24:00|||||||||2
1733941880000|2024-12-11 18:31:20|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|80
1733941890000|2024-12-11 18:31:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1733942410000|2024-12-11 18:40:10|||||||||1
1733942680000|2024-12-11 18:44:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|2
1733942860000|2024-12-11 18:47:40|||||||||1
1733943450000|2024-12-11 18:57:30|||||||||55
1733944230000|2024-12-11 19:10:30|||||||||1
1733944360000|2024-12-11 19:12:40|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|18
1733944630000|2024-12-11 19:17:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|2
1733944680000|2024-12-11 19:18:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|35
1733945500000|2024-12-11 19:31:40|||||||||1
1733945520000|2024-12-11 19:32:00|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1733945660000|2024-12-11 19:34:20|16.41|16.33|16.39|16.31|16.41|16.33|16.39|16.31|30
1733947100000|2024-12-11 19:58:20|||||||||31
1733947180000|2024-12-11 19:59:40|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|7
1733947240000|2024-12-11 20:00:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1733947470000|2024-12-11 20:04:30|||||||||1
1733948680000|2024-12-11 20:24:40|||||||||2
1733949420000|2024-12-11 20:37:00|||||||||1
1733949630000|2024-12-11 20:40:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|8
1733949810000|2024-12-11 20:43:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1733950200000|2024-12-11 20:50:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|17
1733950210000|2024-12-11 20:50:10|||||||||2
1733950290000|2024-12-11 20:51:30|||||||||6
1733950360000|2024-12-11 20:52:40|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|26
1733950380000|2024-12-11 20:53:00|||||||||51
1733950390000|2024-12-11 20:53:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|2
1733950400000|2024-12-11 20:53:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|23
1733950460000|2024-12-11 20:54:20|||||||||3
1733950490000|2024-12-11 20:54:50|||||||||6
1733950530000|2024-12-11 20:55:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|0
1733950580000|2024-12-11 20:56:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1733950610000|2024-12-11 20:56:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733950620000|2024-12-11 20:57:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1733950630000|2024-12-11 20:57:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1733950650000|2024-12-11 20:57:30|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|0
1733950670000|2024-12-11 20:57:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1733950730000|2024-12-11 20:58:50|||||||||13
1733950740000|2024-12-11 20:59:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|5
1733950790000|2024-12-11 20:59:50|16.39|16.31|16.43|16.35|16.43|16.35|16.39|16.31|0
1733962500000|2024-12-12 00:15:00|16.7|16.4|16.7|16.4|16.7|16.4|16.7|16.4|0
1733962510000|2024-12-12 00:15:10|16.69|16.39|16.69|16.39|16.69|16.39|16.69|16.39|0
1733962570000|2024-12-12 00:16:10|16.61|16.31|16.61|16.31|16.61|16.31|16.61|16.31|0
1733962620000|2024-12-12 00:17:00|16.59|16.29|16.59|16.29|16.59|16.29|16.59|16.29|0
1733962970000|2024-12-12 00:22:50|16.57|16.32|16.57|16.32|16.57|16.32|16.57|16.32|0
1733962980000|2024-12-12 00:23:00|16.58|16.33|16.58|16.33|16.58|16.33|16.58|16.33|0
1733962990000|2024-12-12 00:23:10|16.5|16.42|16.59|16.34|16.59|16.42|16.5|16.34|0
1733963050000|2024-12-12 00:24:10|16.5|16.42|16.57|16.32|16.57|16.42|16.5|16.32|0
1733963080000|2024-12-12 00:24:40|16.43|16.18|16.43|16.18|16.43|16.18|16.43|16.18|0
1733963160000|2024-12-12 00:26:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1733963260000|2024-12-12 00:27:40|16.39|16.14|16.39|16.14|16.39|16.14|16.39|16.14|0
1733963280000|2024-12-12 00:28:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1733964230000|2024-12-12 00:43:50|16.42|16.17|16.42|16.17|16.42|16.17|16.42|16.17|0
1733965210000|2024-12-12 01:00:10|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1733965260000|2024-12-12 01:01:00|16.42|16.17|16.42|16.17|16.42|16.17|16.42|16.17|0
1733966730000|2024-12-12 01:25:30|16.4|16.15|16.4|16.15|16.4|16.15|16.4|16.15|0
1733966930000|2024-12-12 01:28:50|16.42|16.17|16.37|16.12|16.42|16.17|16.37|16.12|0
1733966980000|2024-12-12 01:29:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1733967880000|2024-12-12 01:44:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1733968470000|2024-12-12 01:54:30|16.4|16.15|16.4|16.15|16.4|16.15|16.4|16.15|0
1733968550000|2024-12-12 01:55:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1733968810000|2024-12-12 02:00:10|16.4|16.15|16.4|16.15|16.4|16.15|16.4|16.15|0
1733968830000|2024-12-12 02:00:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1733969310000|2024-12-12 02:08:30|16.4|16.15|16.32|16.24|16.4|16.24|16.32|16.15|0
1733969460000|2024-12-12 02:11:00|16.4|16.15|16.4|16.15|16.4|16.15|16.4|16.15|0
1733969520000|2024-12-12 02:12:00|16.42|16.17|16.42|16.17|16.42|16.17|16.42|16.17|0
1733969530000|2024-12-12 02:12:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1733969560000|2024-12-12 02:12:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1733970940000|2024-12-12 02:35:40|16.27|16.19|16.42|16.17|16.42|16.28|16.27|16.15|0
1733971160000|2024-12-12 02:39:20|16.33|16.25|16.42|16.17|16.42|16.25|16.33|16.17|0
1733971710000|2024-12-12 02:48:30|16.44|16.19|16.44|16.19|16.44|16.19|16.44|16.19|0
1733972350000|2024-12-12 02:59:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733973120000|2024-12-12 03:12:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1733974490000|2024-12-12 03:34:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733975650000|2024-12-12 03:54:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733975660000|2024-12-12 03:54:20|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|0
1733975700000|2024-12-12 03:55:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733975770000|2024-12-12 03:56:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733975880000|2024-12-12 03:58:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733976330000|2024-12-12 04:05:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733976730000|2024-12-12 04:12:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733976870000|2024-12-12 04:14:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733979850000|2024-12-12 05:04:10|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1733980440000|2024-12-12 05:14:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733981410000|2024-12-12 05:30:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733981430000|2024-12-12 05:30:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733981490000|2024-12-12 05:31:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733981750000|2024-12-12 05:35:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733981830000|2024-12-12 05:37:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733982040000|2024-12-12 05:40:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733982150000|2024-12-12 05:42:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733982660000|2024-12-12 05:51:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1733983080000|2024-12-12 05:58:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733983090000|2024-12-12 05:58:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733983110000|2024-12-12 05:58:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733983320000|2024-12-12 06:02:00|16.39|16.31|16.39|16.31|16.39|16.31|16.36|16.28|2
1733983440000|2024-12-12 06:04:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733983490000|2024-12-12 06:04:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733983560000|2024-12-12 06:06:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733983800000|2024-12-12 06:10:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733983880000|2024-12-12 06:11:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733983900000|2024-12-12 06:11:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733983910000|2024-12-12 06:11:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733986180000|2024-12-12 06:49:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733986740000|2024-12-12 06:59:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733986750000|2024-12-12 06:59:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733986800000|2024-12-12 07:00:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|2
1733986840000|2024-12-12 07:00:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1733986860000|2024-12-12 07:01:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1733986900000|2024-12-12 07:01:40|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|1
1733987020000|2024-12-12 07:03:40|16.4|16.32|16.41|16.33|16.41|16.33|16.39|16.31|0
1733987070000|2024-12-12 07:04:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733987100000|2024-12-12 07:05:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733987120000|2024-12-12 07:05:20|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1733987130000|2024-12-12 07:05:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733987330000|2024-12-12 07:08:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|1
1733987460000|2024-12-12 07:11:00|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1733987540000|2024-12-12 07:12:20|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1733987750000|2024-12-12 07:15:50|||||||||1
1733987760000|2024-12-12 07:16:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1733988200000|2024-12-12 07:23:20|||||||||1
1733989500000|2024-12-12 07:45:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|17
1733989680000|2024-12-12 07:48:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|15
1733989950000|2024-12-12 07:52:30|||||||||15
1733990400000|2024-12-12 08:00:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|20
1733990420000|2024-12-12 08:00:20|||||||||3
1733990450000|2024-12-12 08:00:50|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|10
1733990470000|2024-12-12 08:01:10|||||||||2
1733990490000|2024-12-12 08:01:30|||||||||4
1733990500000|2024-12-12 08:01:40|16.33|16.25|16.31|16.23|16.33|16.25|16.29|16.21|1
1733990510000|2024-12-12 08:01:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1733990550000|2024-12-12 08:02:30|||||||||4
1733990560000|2024-12-12 08:02:40|||||||||1
1733990630000|2024-12-12 08:03:50|||||||||2
1733990670000|2024-12-12 08:04:30|||||||||4
1733990720000|2024-12-12 08:05:20|||||||||62
1733990750000|2024-12-12 08:05:50|||||||||3
1733990820000|2024-12-12 08:07:00|||||||||2
1733990860000|2024-12-12 08:07:40|||||||||4
1733990870000|2024-12-12 08:07:50|16.27|16.19|16.29|16.21|16.29|16.21|16.27|16.19|0
1733990880000|2024-12-12 08:08:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1733990930000|2024-12-12 08:08:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1733990970000|2024-12-12 08:09:30|||||||||4
1733991000000|2024-12-12 08:10:00|||||||||1
1733991030000|2024-12-12 08:10:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|98
1733991080000|2024-12-12 08:11:20|||||||||2
1733991090000|2024-12-12 08:11:30|||||||||2
1733991110000|2024-12-12 08:11:50|||||||||6
1733991140000|2024-12-12 08:12:20|||||||||4
1733991160000|2024-12-12 08:12:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|14
1733991230000|2024-12-12 08:13:50|||||||||5
1733991250000|2024-12-12 08:14:10|||||||||3
1733991290000|2024-12-12 08:14:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|20
1733991300000|2024-12-12 08:15:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1733991310000|2024-12-12 08:15:10|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|0
1733991390000|2024-12-12 08:16:30|||||||||2
1733991440000|2024-12-12 08:17:20|||||||||2
1733991480000|2024-12-12 08:18:00|||||||||3
1733991530000|2024-12-12 08:18:50|||||||||17
1733991550000|2024-12-12 08:19:10|||||||||4
1733991620000|2024-12-12 08:20:20|||||||||2
1733991640000|2024-12-12 08:20:40|||||||||4
1733991650000|2024-12-12 08:20:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|2
1733991680000|2024-12-12 08:21:20|||||||||3
1733991720000|2024-12-12 08:22:00|||||||||3
1733991800000|2024-12-12 08:23:20|||||||||3
1733991890000|2024-12-12 08:24:50|||||||||4
1733991910000|2024-12-12 08:25:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1733991940000|2024-12-12 08:25:40|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|52
1733991950000|2024-12-12 08:25:50|||||||||46
1733991960000|2024-12-12 08:26:00|||||||||3
1733992040000|2024-12-12 08:27:20|||||||||4
1733992050000|2024-12-12 08:27:30|||||||||4
1733992110000|2024-12-12 08:28:30|||||||||1
1733992130000|2024-12-12 08:28:50|||||||||12
1733992170000|2024-12-12 08:29:30|||||||||3
1733992220000|2024-12-12 08:30:20|||||||||3
1733992260000|2024-12-12 08:31:00|||||||||2
1733992270000|2024-12-12 08:31:10|||||||||1
1733992290000|2024-12-12 08:31:30|||||||||2
1733992300000|2024-12-12 08:31:40|||||||||1
1733992330000|2024-12-12 08:32:10|||||||||2
1733992360000|2024-12-12 08:32:40|||||||||1
1733992380000|2024-12-12 08:33:00|||||||||3
1733992400000|2024-12-12 08:33:20|||||||||1
1733992450000|2024-12-12 08:34:10|||||||||5
1733992500000|2024-12-12 08:35:00|||||||||1
1733992540000|2024-12-12 08:35:40|||||||||1
1733992550000|2024-12-12 08:35:50|||||||||2
1733992560000|2024-12-12 08:36:00|||||||||92
1733992590000|2024-12-12 08:36:30|||||||||12
1733992630000|2024-12-12 08:37:10|||||||||4
1733992650000|2024-12-12 08:37:30|||||||||10
1733992660000|2024-12-12 08:37:40|||||||||2
1733992680000|2024-12-12 08:38:00|||||||||31
1733992690000|2024-12-12 08:38:10|||||||||1
1733992700000|2024-12-12 08:38:20|||||||||14
1733992720000|2024-12-12 08:38:40|||||||||3
1733992730000|2024-12-12 08:38:50|||||||||2
1733992790000|2024-12-12 08:39:50|||||||||69
1733992810000|2024-12-12 08:40:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|159
1733992880000|2024-12-12 08:41:20|||||||||4
1733992950000|2024-12-12 08:42:30|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|27
1733992960000|2024-12-12 08:42:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1733992970000|2024-12-12 08:42:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1733993000000|2024-12-12 08:43:20|||||||||2
1733993040000|2024-12-12 08:44:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1733993050000|2024-12-12 08:44:10|16.34|16.26|16.35|16.27|16.35|16.27|16.32|16.24|6
1733993070000|2024-12-12 08:44:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|6
1733993080000|2024-12-12 08:44:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1733993120000|2024-12-12 08:45:20|||||||||2
1733993140000|2024-12-12 08:45:40|||||||||6
1733993170000|2024-12-12 08:46:10|||||||||2
1733993200000|2024-12-12 08:46:40|||||||||2
1733993230000|2024-12-12 08:47:10|||||||||2
1733993270000|2024-12-12 08:47:50|||||||||4
1733993330000|2024-12-12 08:48:50|||||||||2
1733993340000|2024-12-12 08:49:00|||||||||1
1733993370000|2024-12-12 08:49:30|||||||||2
1733993400000|2024-12-12 08:50:00|||||||||2
1733993430000|2024-12-12 08:50:30|||||||||6
1733993440000|2024-12-12 08:50:40|||||||||4
1733993500000|2024-12-12 08:51:40|||||||||1
1733993530000|2024-12-12 08:52:10|||||||||2
1733993540000|2024-12-12 08:52:20|||||||||1
1733993590000|2024-12-12 08:53:10|||||||||4
1733993630000|2024-12-12 08:53:50|||||||||2
1733993690000|2024-12-12 08:54:50|||||||||4
1733993740000|2024-12-12 08:55:40|||||||||171
1733993880000|2024-12-12 08:58:00|||||||||3
1733993940000|2024-12-12 08:59:00|||||||||3
1733993980000|2024-12-12 08:59:40|||||||||2
1733994020000|2024-12-12 09:00:20|||||||||2
1733994060000|2024-12-12 09:01:00|||||||||3
1733994110000|2024-12-12 09:01:50|||||||||1
1733994120000|2024-12-12 09:02:00|||||||||3
1733994140000|2024-12-12 09:02:20|||||||||1
1733994180000|2024-12-12 09:03:00|||||||||3
1733994240000|2024-12-12 09:04:00|||||||||2
1733994280000|2024-12-12 09:04:40|||||||||3
1733994300000|2024-12-12 09:05:00|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|204
1733994310000|2024-12-12 09:05:10|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|90
1733994340000|2024-12-12 09:05:40|||||||||1
1733994380000|2024-12-12 09:06:20|||||||||4
1733994450000|2024-12-12 09:07:30|||||||||1
1733994500000|2024-12-12 09:08:20|||||||||2
1733994540000|2024-12-12 09:09:00|||||||||1
1733994550000|2024-12-12 09:09:10|||||||||4
1733994600000|2024-12-12 09:10:00|||||||||6
1733994650000|2024-12-12 09:10:50|||||||||4
1733994700000|2024-12-12 09:11:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|304
1733994740000|2024-12-12 09:12:20|||||||||1
1733994810000|2024-12-12 09:13:30|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|54
1733994860000|2024-12-12 09:14:20|||||||||3
1733994940000|2024-12-12 09:15:40|||||||||1
1733994960000|2024-12-12 09:16:00|||||||||3
1733995030000|2024-12-12 09:17:10|||||||||2
1733995070000|2024-12-12 09:17:50|||||||||3
1733995140000|2024-12-12 09:19:00|||||||||1
1733995170000|2024-12-12 09:19:30|||||||||2
1733995220000|2024-12-12 09:20:20|||||||||3
1733995250000|2024-12-12 09:20:50|||||||||127
1733995310000|2024-12-12 09:21:50|||||||||2
1733995340000|2024-12-12 09:22:20|||||||||5
1733995430000|2024-12-12 09:23:50|||||||||3
1733995490000|2024-12-12 09:24:50|||||||||3
1733995540000|2024-12-12 09:25:40|||||||||1
1733995550000|2024-12-12 09:25:50|||||||||2
1733995590000|2024-12-12 09:26:30|||||||||3
1733995620000|2024-12-12 09:27:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|90
1733995740000|2024-12-12 09:29:00|||||||||4
1733995770000|2024-12-12 09:29:30|||||||||2
1733995820000|2024-12-12 09:30:20|||||||||2
1733995840000|2024-12-12 09:30:40|||||||||6
1733995870000|2024-12-12 09:31:10|||||||||3
1733995930000|2024-12-12 09:32:10|||||||||4
1733995940000|2024-12-12 09:32:20|||||||||1
1733996040000|2024-12-12 09:34:00|||||||||2
1733996080000|2024-12-12 09:34:40|||||||||127
1733996100000|2024-12-12 09:35:00|16.38|16.3|16.35|16.27|16.38|16.3|16.35|16.27|0
1733996140000|2024-12-12 09:35:40|||||||||1
1733996160000|2024-12-12 09:36:00|||||||||2
1733996230000|2024-12-12 09:37:10|||||||||2
1733996270000|2024-12-12 09:37:50|||||||||4
1733996340000|2024-12-12 09:39:00|||||||||1
1733996370000|2024-12-12 09:39:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733996380000|2024-12-12 09:39:40|||||||||3
1733996490000|2024-12-12 09:41:30|||||||||2
1733996540000|2024-12-12 09:42:20|||||||||1
1733996560000|2024-12-12 09:42:40|||||||||2
1733996620000|2024-12-12 09:43:40|||||||||3
1733996740000|2024-12-12 09:45:40|||||||||4
1733996810000|2024-12-12 09:46:50|||||||||2
1733996850000|2024-12-12 09:47:30|||||||||4
1733996960000|2024-12-12 09:49:20|||||||||4
1733997070000|2024-12-12 09:51:10|||||||||1
1733997110000|2024-12-12 09:51:50|||||||||2
1733997120000|2024-12-12 09:52:00|||||||||1
1733997150000|2024-12-12 09:52:30|||||||||1
1733997160000|2024-12-12 09:52:40|||||||||2
1733997200000|2024-12-12 09:53:20|||||||||5
1733997210000|2024-12-12 09:53:30|||||||||2
1733997270000|2024-12-12 09:54:30|||||||||2
1733997290000|2024-12-12 09:54:50|||||||||1
1733997320000|2024-12-12 09:55:20|||||||||4
1733997400000|2024-12-12 09:56:40|||||||||96
1733997430000|2024-12-12 09:57:10|||||||||7
1733997460000|2024-12-12 09:57:40|||||||||1
1733997490000|2024-12-12 09:58:10|||||||||4
1733997520000|2024-12-12 09:58:40|||||||||1
1733997540000|2024-12-12 09:59:00|||||||||1
1733997570000|2024-12-12 09:59:30|||||||||1
1733997590000|2024-12-12 09:59:50|||||||||1
1733997640000|2024-12-12 10:00:40|||||||||5
1733997670000|2024-12-12 10:01:10|||||||||1
1733997720000|2024-12-12 10:02:00|||||||||1
1733997820000|2024-12-12 10:03:40|||||||||4
1733997870000|2024-12-12 10:04:30|||||||||1
1733997930000|2024-12-12 10:05:30|||||||||3
1733997940000|2024-12-12 10:05:40|||||||||31
1733998010000|2024-12-12 10:06:50|||||||||1
1733998050000|2024-12-12 10:07:30|||||||||1
1733998070000|2024-12-12 10:07:50|||||||||1
1733998080000|2024-12-12 10:08:00|||||||||7
1733998110000|2024-12-12 10:08:30|||||||||3
1733998120000|2024-12-12 10:08:40|||||||||116
1733998130000|2024-12-12 10:08:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|89
1733998140000|2024-12-12 10:09:00|16.41|16.33|16.4|16.32|16.41|16.33|16.38|16.3|87
1733998150000|2024-12-12 10:09:10|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1733998160000|2024-12-12 10:09:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|7
1733998240000|2024-12-12 10:10:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|57
1733998250000|2024-12-12 10:10:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733998280000|2024-12-12 10:11:20|||||||||6
1733998320000|2024-12-12 10:12:00|||||||||3
1733998440000|2024-12-12 10:14:00|||||||||3
1733998500000|2024-12-12 10:15:00|||||||||3
1733998560000|2024-12-12 10:16:00|||||||||2
1733998590000|2024-12-12 10:16:30|||||||||2
1733998630000|2024-12-12 10:17:10|||||||||3
1733998690000|2024-12-12 10:18:10|||||||||2
1733998720000|2024-12-12 10:18:40|||||||||1
1733998740000|2024-12-12 10:19:00|||||||||68
1733998820000|2024-12-12 10:20:20|||||||||1
1733998910000|2024-12-12 10:21:50|||||||||2
1733999000000|2024-12-12 10:23:20|||||||||1
1733999010000|2024-12-12 10:23:30|||||||||2
1733999050000|2024-12-12 10:24:10|||||||||90
1733999060000|2024-12-12 10:24:20|||||||||30
1733999070000|2024-12-12 10:24:30|||||||||30
1733999080000|2024-12-12 10:24:40|||||||||1
1733999090000|2024-12-12 10:24:50|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|20
1733999150000|2024-12-12 10:25:50|||||||||1
1733999160000|2024-12-12 10:26:00|||||||||1
1733999170000|2024-12-12 10:26:10|||||||||10
1733999190000|2024-12-12 10:26:30|||||||||2
1733999240000|2024-12-12 10:27:20|||||||||1
1733999270000|2024-12-12 10:27:50|||||||||4
1733999290000|2024-12-12 10:28:10|||||||||1
1733999340000|2024-12-12 10:29:00|||||||||3
1733999370000|2024-12-12 10:29:30|||||||||9
1733999390000|2024-12-12 10:29:50|||||||||2
1733999460000|2024-12-12 10:31:00|||||||||2
1733999510000|2024-12-12 10:31:50|||||||||2
1733999630000|2024-12-12 10:33:50|||||||||2
1733999740000|2024-12-12 10:35:40|||||||||1
1733999760000|2024-12-12 10:36:00|||||||||4
1733999870000|2024-12-12 10:37:50|||||||||1
1733999910000|2024-12-12 10:38:30|||||||||1
1733999950000|2024-12-12 10:39:10|||||||||2
1734000000000|2024-12-12 10:40:00|||||||||1
1734000020000|2024-12-12 10:40:20|||||||||2
1734000030000|2024-12-12 10:40:30|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|110
1734000040000|2024-12-12 10:40:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|5
1734000070000|2024-12-12 10:41:10|||||||||2
1734000110000|2024-12-12 10:41:50|||||||||2
1734000130000|2024-12-12 10:42:10|||||||||4
1734000160000|2024-12-12 10:42:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|96
1734000220000|2024-12-12 10:43:40|||||||||4
1734000230000|2024-12-12 10:43:50|||||||||58
1734000370000|2024-12-12 10:46:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|30
1734000380000|2024-12-12 10:46:20|||||||||1
1734000390000|2024-12-12 10:46:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1734000400000|2024-12-12 10:46:40|||||||||1
1734000470000|2024-12-12 10:47:50|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|141
1734000480000|2024-12-12 10:48:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1734000490000|2024-12-12 10:48:10|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|1
1734000530000|2024-12-12 10:48:50|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|0
1734000640000|2024-12-12 10:50:40|||||||||4
1734000660000|2024-12-12 10:51:00|||||||||3
1734000740000|2024-12-12 10:52:20|||||||||7
1734000810000|2024-12-12 10:53:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|29
1734000980000|2024-12-12 10:56:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|69
1734000990000|2024-12-12 10:56:30|||||||||3
1734001000000|2024-12-12 10:56:40|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1734001040000|2024-12-12 10:57:20|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1734001050000|2024-12-12 10:57:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734001080000|2024-12-12 10:58:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1734001110000|2024-12-12 10:58:30|||||||||64
1734001220000|2024-12-12 11:00:20|||||||||242
1734001230000|2024-12-12 11:00:30|||||||||50
1734001260000|2024-12-12 11:01:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|32
1734001370000|2024-12-12 11:02:50|||||||||3
1734001460000|2024-12-12 11:04:20|||||||||30
1734001560000|2024-12-12 11:06:00|||||||||3
1734001620000|2024-12-12 11:07:00|||||||||787
1734001650000|2024-12-12 11:07:30|||||||||3
1734001660000|2024-12-12 11:07:40|||||||||1
1734001670000|2024-12-12 11:07:50|||||||||1
1734001710000|2024-12-12 11:08:30|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|16
1734001720000|2024-12-12 11:08:40|||||||||1
1734001740000|2024-12-12 11:09:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|11
1734001750000|2024-12-12 11:09:10|||||||||1
1734001820000|2024-12-12 11:10:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|4
1734001830000|2024-12-12 11:10:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|64
1734001860000|2024-12-12 11:11:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|45
1734002020000|2024-12-12 11:13:40|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|24
1734002070000|2024-12-12 11:14:30|||||||||1
1734002110000|2024-12-12 11:15:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|86
1734002170000|2024-12-12 11:16:10|||||||||1
1734002190000|2024-12-12 11:16:30|||||||||225
1734002210000|2024-12-12 11:16:50|||||||||5
1734002260000|2024-12-12 11:17:40|||||||||62
1734002280000|2024-12-12 11:18:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|33
1734002290000|2024-12-12 11:18:10|||||||||6
1734002300000|2024-12-12 11:18:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734002330000|2024-12-12 11:18:50|||||||||3
1734002350000|2024-12-12 11:19:10|||||||||5
1734002380000|2024-12-12 11:19:40|16.41|16.33|16.46|16.38|16.46|16.38|16.41|16.33|141
1734002390000|2024-12-12 11:19:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|2
1734002420000|2024-12-12 11:20:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734002640000|2024-12-12 11:24:00|||||||||2
1734002720000|2024-12-12 11:25:20|||||||||2
1734002730000|2024-12-12 11:25:30|||||||||2
1734002770000|2024-12-12 11:26:10|||||||||2
1734002790000|2024-12-12 11:26:30|||||||||2
1734002820000|2024-12-12 11:27:00|||||||||1
1734002840000|2024-12-12 11:27:20|||||||||2
1734002850000|2024-12-12 11:27:30|||||||||4
1734002880000|2024-12-12 11:28:00|||||||||1
1734002940000|2024-12-12 11:29:00|||||||||4
1734003050000|2024-12-12 11:30:50|||||||||1
1734003080000|2024-12-12 11:31:20|||||||||1
1734003100000|2024-12-12 11:31:40|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|23
1734003140000|2024-12-12 11:32:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1734003170000|2024-12-12 11:32:50|||||||||2
1734003200000|2024-12-12 11:33:20|||||||||6
1734003220000|2024-12-12 11:33:40|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|21
1734003300000|2024-12-12 11:35:00|||||||||1
1734003380000|2024-12-12 11:36:20|||||||||1
1734003450000|2024-12-12 11:37:30|||||||||4
1734003610000|2024-12-12 11:40:10|||||||||5
1734003620000|2024-12-12 11:40:20|||||||||4
1734003800000|2024-12-12 11:43:20|||||||||3
1734003850000|2024-12-12 11:44:10|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|10
1734004110000|2024-12-12 11:48:30|||||||||4
1734004160000|2024-12-12 11:49:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734004260000|2024-12-12 11:51:00|||||||||2
1734004360000|2024-12-12 11:52:40|||||||||3
1734004440000|2024-12-12 11:54:00|||||||||90
1734004490000|2024-12-12 11:54:50|||||||||5
1734004500000|2024-12-12 11:55:00|||||||||3
1734004660000|2024-12-12 11:57:40|||||||||3
1734004830000|2024-12-12 12:00:30|||||||||3
1734004940000|2024-12-12 12:02:20|||||||||3
1734005090000|2024-12-12 12:04:50|||||||||2
1734005100000|2024-12-12 12:05:00|||||||||92
1734005210000|2024-12-12 12:06:50|||||||||3
1734005250000|2024-12-12 12:07:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|1
1734005350000|2024-12-12 12:09:10|||||||||3
1734005520000|2024-12-12 12:12:00|||||||||2
1734005540000|2024-12-12 12:12:20|||||||||45
1734005660000|2024-12-12 12:14:20|||||||||4
1734005680000|2024-12-12 12:14:40|||||||||6
1734005830000|2024-12-12 12:17:10|||||||||4
1734005970000|2024-12-12 12:19:30|||||||||1
1734006030000|2024-12-12 12:20:30|||||||||2
1734006040000|2024-12-12 12:20:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734006100000|2024-12-12 12:21:40|||||||||1
1734006130000|2024-12-12 12:22:10|||||||||1
1734006140000|2024-12-12 12:22:20|||||||||3
1734006280000|2024-12-12 12:24:40|||||||||4
1734006290000|2024-12-12 12:24:50|||||||||2
1734006350000|2024-12-12 12:25:50|||||||||1
1734006380000|2024-12-12 12:26:20|||||||||1
1734006410000|2024-12-12 12:26:50|||||||||4
1734006440000|2024-12-12 12:27:20|||||||||1
1734006490000|2024-12-12 12:28:10|||||||||1
1734006520000|2024-12-12 12:28:40|||||||||5
1734006550000|2024-12-12 12:29:10|||||||||1
1734006560000|2024-12-12 12:29:20|||||||||1
1734006590000|2024-12-12 12:29:50|||||||||3
1734006660000|2024-12-12 12:31:00|||||||||2
1734006710000|2024-12-12 12:31:50|||||||||3
1734006790000|2024-12-12 12:33:10|||||||||3
1734006860000|2024-12-12 12:34:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734006870000|2024-12-12 12:34:30|||||||||3
1734006910000|2024-12-12 12:35:10|16.39|16.31|16.39|16.31|16.41|16.33|16.39|16.31|0
1734006950000|2024-12-12 12:35:50|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|2
1734006980000|2024-12-12 12:36:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734007010000|2024-12-12 12:36:50|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1734007020000|2024-12-12 12:37:00|||||||||4
1734007130000|2024-12-12 12:38:50|||||||||4
1734007170000|2024-12-12 12:39:30|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1734007250000|2024-12-12 12:40:50|||||||||2
1734007290000|2024-12-12 12:41:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734007310000|2024-12-12 12:41:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1734007320000|2024-12-12 12:42:00|||||||||2
1734007370000|2024-12-12 12:42:50|||||||||2
1734007420000|2024-12-12 12:43:40|||||||||4
1734007560000|2024-12-12 12:46:00|||||||||2
1734007660000|2024-12-12 12:47:40|||||||||2
1734007690000|2024-12-12 12:48:10|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1734007750000|2024-12-12 12:49:10|||||||||2
1734007760000|2024-12-12 12:49:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|4
1734007770000|2024-12-12 12:49:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1734007800000|2024-12-12 12:50:00|||||||||2
1734007910000|2024-12-12 12:51:50|||||||||3
1734008040000|2024-12-12 12:54:00|||||||||1
1734008070000|2024-12-12 12:54:30|||||||||59
1734008190000|2024-12-12 12:56:30|||||||||6
1734008200000|2024-12-12 12:56:40|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|1
1734008260000|2024-12-12 12:57:40|||||||||4
1734008280000|2024-12-12 12:58:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|0
1734008470000|2024-12-12 13:01:10|||||||||1
1734008490000|2024-12-12 13:01:30|||||||||4
1734008510000|2024-12-12 13:01:50|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|32
1734008530000|2024-12-12 13:02:10|||||||||16
1734008550000|2024-12-12 13:02:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|45
1734008720000|2024-12-12 13:05:20|||||||||6
1734008740000|2024-12-12 13:05:40|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|2
1734008850000|2024-12-12 13:07:30|||||||||5
1734009030000|2024-12-12 13:10:30|||||||||3
1734009190000|2024-12-12 13:13:10|||||||||3
1734009250000|2024-12-12 13:14:10|||||||||2
1734009270000|2024-12-12 13:14:30|||||||||3
1734009320000|2024-12-12 13:15:20|||||||||3
1734009380000|2024-12-12 13:16:20|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|7
1734009440000|2024-12-12 13:17:20|||||||||2
1734009530000|2024-12-12 13:18:50|||||||||3
1734009680000|2024-12-12 13:21:20|||||||||4
1734009810000|2024-12-12 13:23:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734009820000|2024-12-12 13:23:40|||||||||2
1734009860000|2024-12-12 13:24:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734009900000|2024-12-12 13:25:00|||||||||4
1734010060000|2024-12-12 13:27:40|||||||||3
1734010080000|2024-12-12 13:28:00|||||||||1
1734010140000|2024-12-12 13:29:00|||||||||3
1734010170000|2024-12-12 13:29:30|||||||||6
1734010200000|2024-12-12 13:30:00|16.38|16.3|16.41|16.33|16.41|16.33|16.38|16.3|42
1734010240000|2024-12-12 13:30:40|||||||||2
1734010260000|2024-12-12 13:31:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|66
1734010280000|2024-12-12 13:31:20|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|2
1734010310000|2024-12-12 13:31:50|||||||||4
1734010320000|2024-12-12 13:32:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|20
1734010340000|2024-12-12 13:32:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|42
1734010360000|2024-12-12 13:32:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|21
1734010370000|2024-12-12 13:32:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|28
1734010400000|2024-12-12 13:33:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|9
1734010420000|2024-12-12 13:33:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|2
1734010440000|2024-12-12 13:34:00|||||||||30
1734010450000|2024-12-12 13:34:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|7
1734010500000|2024-12-12 13:35:00|||||||||68
1734010550000|2024-12-12 13:35:50|||||||||2
1734010580000|2024-12-12 13:36:20|16.37|16.29|16.37|16.29|16.41|16.33|16.37|16.29|1
1734010590000|2024-12-12 13:36:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734010600000|2024-12-12 13:36:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|13
1734010650000|2024-12-12 13:37:30|||||||||4
1734010690000|2024-12-12 13:38:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|4
1734010700000|2024-12-12 13:38:20|||||||||6
1734010710000|2024-12-12 13:38:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|14
1734010760000|2024-12-12 13:39:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|35
1734010780000|2024-12-12 13:39:40|||||||||1
1734010880000|2024-12-12 13:41:20|||||||||2
1734010930000|2024-12-12 13:42:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|32
1734010950000|2024-12-12 13:42:30|||||||||2
1734010960000|2024-12-12 13:42:40|||||||||1
1734011000000|2024-12-12 13:43:20|||||||||27
1734011030000|2024-12-12 13:43:50|||||||||3
1734011100000|2024-12-12 13:45:00|||||||||4
1734011210000|2024-12-12 13:46:50|||||||||4
1734011240000|2024-12-12 13:47:20|||||||||3
1734011340000|2024-12-12 13:49:00|||||||||2
1734011370000|2024-12-12 13:49:30|||||||||2
1734011420000|2024-12-12 13:50:20|||||||||2
1734011460000|2024-12-12 13:51:00|||||||||2
1734011490000|2024-12-12 13:51:30|||||||||2
1734011540000|2024-12-12 13:52:20|||||||||2
1734011590000|2024-12-12 13:53:10|||||||||1
1734011610000|2024-12-12 13:53:30|||||||||3
1734011630000|2024-12-12 13:53:50|||||||||1
1734011640000|2024-12-12 13:54:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|99
1734011660000|2024-12-12 13:54:20|||||||||1
1734011670000|2024-12-12 13:54:30|||||||||4
1734011690000|2024-12-12 13:54:50|||||||||1
1734011710000|2024-12-12 13:55:10|||||||||1
1734011750000|2024-12-12 13:55:50|||||||||1
1734011770000|2024-12-12 13:56:10|||||||||1
1734011780000|2024-12-12 13:56:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1734011790000|2024-12-12 13:56:30|||||||||1
1734011800000|2024-12-12 13:56:40|||||||||3
1734011810000|2024-12-12 13:56:50|||||||||1
1734011830000|2024-12-12 13:57:10|||||||||1
1734011840000|2024-12-12 13:57:20|||||||||1
1734011880000|2024-12-12 13:58:00|||||||||2
1734011890000|2024-12-12 13:58:10|||||||||3
1734011980000|2024-12-12 13:59:40|||||||||4
1734012040000|2024-12-12 14:00:40|||||||||2
1734012070000|2024-12-12 14:01:10|||||||||3
1734012110000|2024-12-12 14:01:50|||||||||4
1734012180000|2024-12-12 14:03:00|||||||||48
1734012230000|2024-12-12 14:03:50|||||||||3
1734012270000|2024-12-12 14:04:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|4
1734012300000|2024-12-12 14:05:00|||||||||1
1734012340000|2024-12-12 14:05:40|||||||||2
1734012370000|2024-12-12 14:06:10|||||||||4
1734012380000|2024-12-12 14:06:20|||||||||6
1734012430000|2024-12-12 14:07:10|||||||||4
1734012460000|2024-12-12 14:07:40|||||||||1
1734012470000|2024-12-12 14:07:50|||||||||1
1734012510000|2024-12-12 14:08:30|||||||||3
1734012520000|2024-12-12 14:08:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1734012550000|2024-12-12 14:09:10|||||||||1
1734012610000|2024-12-12 14:10:10|||||||||1
1734012630000|2024-12-12 14:10:30|||||||||2
1734012680000|2024-12-12 14:11:20|||||||||2
1734012720000|2024-12-12 14:12:00|||||||||4
1734012800000|2024-12-12 14:13:20|||||||||3
1734012870000|2024-12-12 14:14:30|||||||||4
1734012960000|2024-12-12 14:16:00|||||||||2
1734013010000|2024-12-12 14:16:50|||||||||3
1734013060000|2024-12-12 14:17:40|||||||||1
1734013070000|2024-12-12 14:17:50|||||||||3
1734013080000|2024-12-12 14:18:00|||||||||4
1734013130000|2024-12-12 14:18:50|||||||||2
1734013140000|2024-12-12 14:19:00|||||||||6
1734013150000|2024-12-12 14:19:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|318
1734013160000|2024-12-12 14:19:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|45
1734013190000|2024-12-12 14:19:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|68
1734013230000|2024-12-12 14:20:30|||||||||4
1734013240000|2024-12-12 14:20:40|||||||||6
1734013260000|2024-12-12 14:21:00|||||||||1
1734013270000|2024-12-12 14:21:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|12
1734013280000|2024-12-12 14:21:20|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|26
1734013300000|2024-12-12 14:21:40|||||||||3
1734013360000|2024-12-12 14:22:40|||||||||4
1734013380000|2024-12-12 14:23:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|38
1734013440000|2024-12-12 14:24:00|||||||||2
1734013490000|2024-12-12 14:24:50|||||||||26
1734013550000|2024-12-12 14:25:50|||||||||3
1734013610000|2024-12-12 14:26:50|||||||||2
1734013640000|2024-12-12 14:27:20|||||||||3
1734013670000|2024-12-12 14:27:50|||||||||4
1734013690000|2024-12-12 14:28:10|||||||||3
1734013740000|2024-12-12 14:29:00|||||||||3
1734013760000|2024-12-12 14:29:20|||||||||3
1734013770000|2024-12-12 14:29:30|||||||||9
1734013800000|2024-12-12 14:30:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|3
1734013820000|2024-12-12 14:30:20|||||||||3
1734013840000|2024-12-12 14:30:40|||||||||3
1734013860000|2024-12-12 14:31:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1734013870000|2024-12-12 14:31:10|||||||||4
1734013890000|2024-12-12 14:31:30|||||||||4
1734013920000|2024-12-12 14:32:00|||||||||4
1734013930000|2024-12-12 14:32:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|6
1734013950000|2024-12-12 14:32:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|161
1734013960000|2024-12-12 14:32:40|||||||||4
1734014000000|2024-12-12 14:33:20|||||||||4
1734014010000|2024-12-12 14:33:30|||||||||2
1734014030000|2024-12-12 14:33:50|||||||||4
1734014070000|2024-12-12 14:34:30|||||||||4
1734014080000|2024-12-12 14:34:40|16.34|16.26|16.37|16.29|16.37|16.29|16.32|16.24|1
1734014090000|2024-12-12 14:34:50|||||||||106
1734014130000|2024-12-12 14:35:30|||||||||91
1734014190000|2024-12-12 14:36:30|||||||||4
1734014200000|2024-12-12 14:36:40|||||||||203
1734014210000|2024-12-12 14:36:50|16.32|16.24|16.37|16.29|16.37|16.29|16.32|16.24|0
1734014220000|2024-12-12 14:37:00|||||||||60
1734014230000|2024-12-12 14:37:10|||||||||23
1734014280000|2024-12-12 14:38:00|||||||||2
1734014290000|2024-12-12 14:38:10|||||||||3
1734014320000|2024-12-12 14:38:40|||||||||4
1734014350000|2024-12-12 14:39:10|||||||||2
1734014370000|2024-12-12 14:39:30|||||||||3
1734014400000|2024-12-12 14:40:00|||||||||65
1734014440000|2024-12-12 14:40:40|||||||||3
1734014460000|2024-12-12 14:41:00|||||||||4
1734014470000|2024-12-12 14:41:10|||||||||20
1734014490000|2024-12-12 14:41:30|||||||||1
1734014500000|2024-12-12 14:41:40|||||||||4
1734014520000|2024-12-12 14:42:00|||||||||25
1734014540000|2024-12-12 14:42:20|||||||||2
1734014560000|2024-12-12 14:42:40|||||||||4
1734014580000|2024-12-12 14:43:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|7
1734014600000|2024-12-12 14:43:20|||||||||5
1734014640000|2024-12-12 14:44:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|15
1734014650000|2024-12-12 14:44:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734014670000|2024-12-12 14:44:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734014700000|2024-12-12 14:45:00|||||||||2
1734014720000|2024-12-12 14:45:20|||||||||3
1734014750000|2024-12-12 14:45:50|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|8
1734014760000|2024-12-12 14:46:00|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|4
1734014770000|2024-12-12 14:46:10|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|0
1734014780000|2024-12-12 14:46:20|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|0
1734014810000|2024-12-12 14:46:50|||||||||1
1734014820000|2024-12-12 14:47:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1734014830000|2024-12-12 14:47:10|||||||||5
1734014840000|2024-12-12 14:47:20|||||||||1
1734014850000|2024-12-12 14:47:30|||||||||5
1734014860000|2024-12-12 14:47:40|||||||||2
1734014870000|2024-12-12 14:47:50|||||||||2
1734014880000|2024-12-12 14:48:00|||||||||4
1734014900000|2024-12-12 14:48:20|||||||||3
1734014910000|2024-12-12 14:48:30|||||||||3
1734014920000|2024-12-12 14:48:40|||||||||1
1734014930000|2024-12-12 14:48:50|||||||||1
1734014940000|2024-12-12 14:49:00|||||||||3
1734014950000|2024-12-12 14:49:10|||||||||2
1734014960000|2024-12-12 14:49:20|||||||||1
1734014970000|2024-12-12 14:49:30|||||||||53
1734014980000|2024-12-12 14:49:40|||||||||34
1734014990000|2024-12-12 14:49:50|||||||||22
1734015000000|2024-12-12 14:50:00|||||||||4
1734015010000|2024-12-12 14:50:10|||||||||1
1734015020000|2024-12-12 14:50:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|202
1734015040000|2024-12-12 14:50:40|||||||||7
1734015050000|2024-12-12 14:50:50|||||||||4
1734015060000|2024-12-12 14:51:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|129
1734015070000|2024-12-12 14:51:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|22
1734015080000|2024-12-12 14:51:20|||||||||4
1734015090000|2024-12-12 14:51:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|22
1734015130000|2024-12-12 14:52:10|||||||||4
1734015140000|2024-12-12 14:52:20|||||||||45
1734015190000|2024-12-12 14:53:10|||||||||3
1734015210000|2024-12-12 14:53:30|||||||||9
1734015230000|2024-12-12 14:53:50|||||||||4
1734015240000|2024-12-12 14:54:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|24
1734015330000|2024-12-12 14:55:30|||||||||2
1734015360000|2024-12-12 14:56:00|||||||||3
1734015390000|2024-12-12 14:56:30|||||||||1
1734015410000|2024-12-12 14:56:50|||||||||3
1734015440000|2024-12-12 14:57:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|48
1734015460000|2024-12-12 14:57:40|||||||||2
1734015470000|2024-12-12 14:57:50|||||||||34
1734015490000|2024-12-12 14:58:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1734015520000|2024-12-12 14:58:40|||||||||5
1734015580000|2024-12-12 14:59:40|||||||||8
1734015610000|2024-12-12 15:00:10|||||||||11
1734015620000|2024-12-12 15:00:20|||||||||3
1734015640000|2024-12-12 15:00:40|||||||||5
1734015660000|2024-12-12 15:01:00|||||||||42
1734015690000|2024-12-12 15:01:30|||||||||1
1734015700000|2024-12-12 15:01:40|||||||||2
1734015710000|2024-12-12 15:01:50|||||||||4
1734015720000|2024-12-12 15:02:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1734015730000|2024-12-12 15:02:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|1
1734015740000|2024-12-12 15:02:20|||||||||2
1734015750000|2024-12-12 15:02:30|||||||||1
1734015760000|2024-12-12 15:02:40|||||||||4
1734015780000|2024-12-12 15:03:00|||||||||1
1734015790000|2024-12-12 15:03:10|||||||||4
1734015800000|2024-12-12 15:03:20|||||||||1
1734015810000|2024-12-12 15:03:30|||||||||1
1734015830000|2024-12-12 15:03:50|||||||||12
1734015850000|2024-12-12 15:04:10|||||||||1
1734015870000|2024-12-12 15:04:30|||||||||4
1734015880000|2024-12-12 15:04:40|||||||||1
1734015890000|2024-12-12 15:04:50|||||||||4
1734015900000|2024-12-12 15:05:00|||||||||3
1734015920000|2024-12-12 15:05:20|||||||||4
1734015930000|2024-12-12 15:05:30|||||||||1
1734015940000|2024-12-12 15:05:40|||||||||2
1734015950000|2024-12-12 15:05:50|||||||||1
1734015960000|2024-12-12 15:06:00|||||||||5
1734015980000|2024-12-12 15:06:20|||||||||1
1734015990000|2024-12-12 15:06:30|||||||||1
1734016000000|2024-12-12 15:06:40|||||||||2
1734016010000|2024-12-12 15:06:50|||||||||4
1734016040000|2024-12-12 15:07:20|||||||||1
1734016050000|2024-12-12 15:07:30|||||||||5
1734016060000|2024-12-12 15:07:40|||||||||7
1734016070000|2024-12-12 15:07:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|101
1734016080000|2024-12-12 15:08:00|||||||||13
1734016090000|2024-12-12 15:08:10|||||||||4
1734016110000|2024-12-12 15:08:30|||||||||1
1734016120000|2024-12-12 15:08:40|||||||||2
1734016140000|2024-12-12 15:09:00|||||||||5
1734016150000|2024-12-12 15:09:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|195
1734016180000|2024-12-12 15:09:40|||||||||4
1734016190000|2024-12-12 15:09:50|||||||||13
1734016200000|2024-12-12 15:10:00|||||||||3
1734016230000|2024-12-12 15:10:30|||||||||2
1734016250000|2024-12-12 15:10:50|||||||||6
1734016280000|2024-12-12 15:11:20|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|14
1734016290000|2024-12-12 15:11:30|16.38|16.3|16.42|16.34|16.42|16.34|16.38|16.3|80
1734016330000|2024-12-12 15:12:10|||||||||370
1734016340000|2024-12-12 15:12:20|||||||||4
1734016390000|2024-12-12 15:13:10|||||||||2
1734016410000|2024-12-12 15:13:30|||||||||2
1734016430000|2024-12-12 15:13:50|16.41|16.33|16.37|16.29|16.42|16.34|16.37|16.29|82
1734016450000|2024-12-12 15:14:10|||||||||2
1734016460000|2024-12-12 15:14:20|||||||||4
1734016470000|2024-12-12 15:14:30|||||||||1
1734016500000|2024-12-12 15:15:00|||||||||3
1734016510000|2024-12-12 15:15:10|||||||||2
1734016530000|2024-12-12 15:15:30|||||||||2
1734016540000|2024-12-12 15:15:40|||||||||2
1734016560000|2024-12-12 15:16:00|||||||||2
1734016590000|2024-12-12 15:16:30|||||||||2
1734016620000|2024-12-12 15:17:00|||||||||3
1734016640000|2024-12-12 15:17:20|||||||||1
1734016660000|2024-12-12 15:17:40|||||||||2
1734016670000|2024-12-12 15:17:50|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1734016680000|2024-12-12 15:18:00|16.35|16.27|16.33|16.25|16.37|16.29|16.33|16.25|1
1734016690000|2024-12-12 15:18:10|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|4
1734016700000|2024-12-12 15:18:20|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|21
1734016720000|2024-12-12 15:18:40|||||||||39
1734016740000|2024-12-12 15:19:00|||||||||6
1734016760000|2024-12-12 15:19:20|||||||||1
1734016770000|2024-12-12 15:19:30|||||||||21
1734016780000|2024-12-12 15:19:40|||||||||1
1734016790000|2024-12-12 15:19:50|||||||||2
1734016820000|2024-12-12 15:20:20|||||||||2
1734016850000|2024-12-12 15:20:50|||||||||3
1734016890000|2024-12-12 15:21:30|||||||||4
1734016930000|2024-12-12 15:22:10|||||||||1
1734016940000|2024-12-12 15:22:20|||||||||2
1734016960000|2024-12-12 15:22:40|||||||||5
1734016990000|2024-12-12 15:23:10|||||||||2
1734017010000|2024-12-12 15:23:30|||||||||2
1734017020000|2024-12-12 15:23:40|16.28|16.2|16.33|16.25|16.33|16.25|16.28|16.2|52
1734017030000|2024-12-12 15:23:50|16.32|16.24|16.28|16.2|16.32|16.24|16.28|16.2|96
1734017060000|2024-12-12 15:24:20|||||||||4
1734017100000|2024-12-12 15:25:00|||||||||61
1734017150000|2024-12-12 15:25:50|||||||||2
1734017170000|2024-12-12 15:26:10|||||||||223
1734017210000|2024-12-12 15:26:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734017220000|2024-12-12 15:27:00|||||||||138
1734017230000|2024-12-12 15:27:10|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|35
1734017260000|2024-12-12 15:27:40|||||||||5
1734017270000|2024-12-12 15:27:50|||||||||1
1734017280000|2024-12-12 15:28:00|||||||||1
1734017290000|2024-12-12 15:28:10|||||||||5
1734017300000|2024-12-12 15:28:20|||||||||3
1734017320000|2024-12-12 15:28:40|||||||||1
1734017330000|2024-12-12 15:28:50|||||||||1
1734017340000|2024-12-12 15:29:00|||||||||7
1734017350000|2024-12-12 15:29:10|||||||||1
1734017360000|2024-12-12 15:29:20|||||||||3
1734017370000|2024-12-12 15:29:30|||||||||2
1734017380000|2024-12-12 15:29:40|||||||||3
1734017390000|2024-12-12 15:29:50|||||||||1
1734017400000|2024-12-12 15:30:00|||||||||1
1734017410000|2024-12-12 15:30:10|||||||||2
1734017420000|2024-12-12 15:30:20|||||||||1
1734017430000|2024-12-12 15:30:30|||||||||3
1734017440000|2024-12-12 15:30:40|||||||||2
1734017450000|2024-12-12 15:30:50|||||||||56
1734017480000|2024-12-12 15:31:20|||||||||1
1734017490000|2024-12-12 15:31:30|||||||||2
1734017500000|2024-12-12 15:31:40|||||||||1
1734017510000|2024-12-12 15:31:50|||||||||4
1734017520000|2024-12-12 15:32:00|||||||||1
1734017530000|2024-12-12 15:32:10|||||||||2
1734017550000|2024-12-12 15:32:30|||||||||1
1734017560000|2024-12-12 15:32:40|||||||||3
1734017570000|2024-12-12 15:32:50|||||||||2
1734017600000|2024-12-12 15:33:20|||||||||3
1734017620000|2024-12-12 15:33:40|||||||||6
1734017630000|2024-12-12 15:33:50|||||||||4
1734017680000|2024-12-12 15:34:40|||||||||4
1734017700000|2024-12-12 15:35:00|||||||||6
1734017720000|2024-12-12 15:35:20|||||||||1
1734017730000|2024-12-12 15:35:30|||||||||62
1734017760000|2024-12-12 15:36:00|||||||||2
1734017780000|2024-12-12 15:36:20|||||||||5
1734017810000|2024-12-12 15:36:50|||||||||1
1734017820000|2024-12-12 15:37:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|43
1734017830000|2024-12-12 15:37:10|||||||||1
1734017840000|2024-12-12 15:37:20|||||||||5
1734017870000|2024-12-12 15:37:50|||||||||169
1734017880000|2024-12-12 15:38:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1734017920000|2024-12-12 15:38:40|||||||||17
1734017930000|2024-12-12 15:38:50|||||||||51
1734017950000|2024-12-12 15:39:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|66
1734017960000|2024-12-12 15:39:20|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|23
1734017980000|2024-12-12 15:39:40|||||||||3
1734018000000|2024-12-12 15:40:00|||||||||2
1734018020000|2024-12-12 15:40:20|||||||||4
1734018060000|2024-12-12 15:41:00|||||||||4
1734018070000|2024-12-12 15:41:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|33
1734018110000|2024-12-12 15:41:50|||||||||4
1734018120000|2024-12-12 15:42:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734018130000|2024-12-12 15:42:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1734018160000|2024-12-12 15:42:40|||||||||3
1734018200000|2024-12-12 15:43:20|||||||||2
1734018220000|2024-12-12 15:43:40|||||||||5
1734018270000|2024-12-12 15:44:30|||||||||4
1734018280000|2024-12-12 15:44:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734018310000|2024-12-12 15:45:10|||||||||1
1734018320000|2024-12-12 15:45:20|||||||||4
1734018330000|2024-12-12 15:45:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1734018360000|2024-12-12 15:46:00|||||||||2
1734018380000|2024-12-12 15:46:20|||||||||3
1734018390000|2024-12-12 15:46:30|||||||||1
1734018400000|2024-12-12 15:46:40|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|321
1734018440000|2024-12-12 15:47:20|||||||||2
1734018450000|2024-12-12 15:47:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|155
1734018460000|2024-12-12 15:47:40|||||||||6
1734018490000|2024-12-12 15:48:10|||||||||2
1734018510000|2024-12-12 15:48:30|||||||||53
1734018530000|2024-12-12 15:48:50|||||||||3
1734018540000|2024-12-12 15:49:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|54
1734018550000|2024-12-12 15:49:10|||||||||1
1734018560000|2024-12-12 15:49:20|||||||||5
1734018570000|2024-12-12 15:49:30|||||||||3
1734018580000|2024-12-12 15:49:40|||||||||1
1734018600000|2024-12-12 15:50:00|||||||||2
1734018610000|2024-12-12 15:50:10|||||||||1
1734018630000|2024-12-12 15:50:30|||||||||3
1734018640000|2024-12-12 15:50:40|||||||||1
1734018660000|2024-12-12 15:51:00|||||||||3
1734018670000|2024-12-12 15:51:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734018700000|2024-12-12 15:51:40|||||||||2
1734018720000|2024-12-12 15:52:00|||||||||5
1734018770000|2024-12-12 15:52:50|||||||||3
1734018800000|2024-12-12 15:53:20|||||||||3
1734018830000|2024-12-12 15:53:50|||||||||3
1734018850000|2024-12-12 15:54:10|||||||||4
1734018880000|2024-12-12 15:54:40|||||||||4
1734018900000|2024-12-12 15:55:00|||||||||3
1734018920000|2024-12-12 15:55:20|||||||||4
1734018930000|2024-12-12 15:55:30|||||||||1
1734018940000|2024-12-12 15:55:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|3
1734018950000|2024-12-12 15:55:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734018970000|2024-12-12 15:56:10|||||||||3
1734018980000|2024-12-12 15:56:20|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|5
1734018990000|2024-12-12 15:56:30|||||||||4
1734019010000|2024-12-12 15:56:50|||||||||14
1734019020000|2024-12-12 15:57:00|||||||||1
1734019030000|2024-12-12 15:57:10|||||||||24
1734019040000|2024-12-12 15:57:20|||||||||1
1734019050000|2024-12-12 15:57:30|||||||||3
1734019080000|2024-12-12 15:58:00|||||||||4
1734019120000|2024-12-12 15:58:40|||||||||19
1734019130000|2024-12-12 15:58:50|||||||||4
1734019140000|2024-12-12 15:59:00|||||||||1
1734019150000|2024-12-12 15:59:10|||||||||4
1734019180000|2024-12-12 15:59:40|||||||||4
1734019190000|2024-12-12 15:59:50|||||||||4
1734019210000|2024-12-12 16:00:10|||||||||5
1734019220000|2024-12-12 16:00:20|||||||||57
1734019240000|2024-12-12 16:00:40|||||||||2
1734019250000|2024-12-12 16:00:50|||||||||5
1734019280000|2024-12-12 16:01:20|||||||||5
1734019290000|2024-12-12 16:01:30|||||||||1
1734019300000|2024-12-12 16:01:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|419
1734019340000|2024-12-12 16:02:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|45
1734019360000|2024-12-12 16:02:40|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|21
1734019380000|2024-12-12 16:03:00|||||||||4
1734019410000|2024-12-12 16:03:30|||||||||4
1734019420000|2024-12-12 16:03:40|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|0
1734019430000|2024-12-12 16:03:50|||||||||20
1734019450000|2024-12-12 16:04:10|||||||||4
1734019460000|2024-12-12 16:04:20|||||||||1
1734019470000|2024-12-12 16:04:30|||||||||3
1734019490000|2024-12-12 16:04:50|||||||||3
1734019520000|2024-12-12 16:05:20|||||||||2
1734019530000|2024-12-12 16:05:30|||||||||2
1734019540000|2024-12-12 16:05:40|||||||||5
1734019570000|2024-12-12 16:06:10|||||||||2
1734019580000|2024-12-12 16:06:20|||||||||2
1734019590000|2024-12-12 16:06:30|||||||||1
1734019600000|2024-12-12 16:06:40|||||||||3
1734019610000|2024-12-12 16:06:50|||||||||3
1734019620000|2024-12-12 16:07:00|||||||||2
1734019630000|2024-12-12 16:07:10|||||||||2
1734019650000|2024-12-12 16:07:30|||||||||4
1734019670000|2024-12-12 16:07:50|||||||||4
1734019710000|2024-12-12 16:08:30|||||||||6
1734019730000|2024-12-12 16:08:50|||||||||8
1734019740000|2024-12-12 16:09:00|||||||||3
1734019770000|2024-12-12 16:09:30|||||||||2
1734019780000|2024-12-12 16:09:40|||||||||4
1734019790000|2024-12-12 16:09:50|||||||||1
1734019820000|2024-12-12 16:10:20|||||||||5
1734019830000|2024-12-12 16:10:30|||||||||1
1734019860000|2024-12-12 16:11:00|||||||||2
1734019870000|2024-12-12 16:11:10|||||||||1
1734019880000|2024-12-12 16:11:20|||||||||2
1734019900000|2024-12-12 16:11:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|132
1734019940000|2024-12-12 16:12:20|||||||||4
1734019960000|2024-12-12 16:12:40|||||||||3
1734019980000|2024-12-12 16:13:00|||||||||3
1734020000000|2024-12-12 16:13:20|||||||||4
1734020030000|2024-12-12 16:13:50|||||||||3
1734020040000|2024-12-12 16:14:00|||||||||1
1734020050000|2024-12-12 16:14:10|||||||||1
1734020060000|2024-12-12 16:14:20|||||||||49
1734020100000|2024-12-12 16:15:00|||||||||4
1734020120000|2024-12-12 16:15:20|||||||||1
1734020140000|2024-12-12 16:15:40|||||||||4
1734020150000|2024-12-12 16:15:50|||||||||1
1734020170000|2024-12-12 16:16:10|||||||||4
1734020200000|2024-12-12 16:16:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|200
1734020210000|2024-12-12 16:16:50|||||||||63
1734020230000|2024-12-12 16:17:10|||||||||3
1734020260000|2024-12-12 16:17:40|||||||||3
1734020280000|2024-12-12 16:18:00|||||||||3
1734020310000|2024-12-12 16:18:30|||||||||3
1734020340000|2024-12-12 16:19:00|||||||||4
1734020360000|2024-12-12 16:19:20|||||||||1
1734020370000|2024-12-12 16:19:30|||||||||1
1734020380000|2024-12-12 16:19:40|||||||||2
1734020390000|2024-12-12 16:19:50|||||||||1
1734020400000|2024-12-12 16:20:00|||||||||4
1734020410000|2024-12-12 16:20:10|||||||||1
1734020430000|2024-12-12 16:20:30|||||||||1
1734020440000|2024-12-12 16:20:40|||||||||2
1734020450000|2024-12-12 16:20:50|||||||||3
1734020470000|2024-12-12 16:21:10|||||||||2
1734020490000|2024-12-12 16:21:30|||||||||3
1734020510000|2024-12-12 16:21:50|||||||||8
1734020530000|2024-12-12 16:22:10|||||||||3
1734020540000|2024-12-12 16:22:20|||||||||3
1734020550000|2024-12-12 16:22:30|||||||||1
1734020560000|2024-12-12 16:22:40|||||||||4
1734020570000|2024-12-12 16:22:50|||||||||1
1734020580000|2024-12-12 16:23:00|||||||||3
1734020600000|2024-12-12 16:23:20|||||||||1
1734020610000|2024-12-12 16:23:30|||||||||4
1734020630000|2024-12-12 16:23:50|||||||||4
1734020640000|2024-12-12 16:24:00|||||||||1
1734020650000|2024-12-12 16:24:10|||||||||2
1734020660000|2024-12-12 16:24:20|||||||||4
1734020670000|2024-12-12 16:24:30|||||||||9
1734020680000|2024-12-12 16:24:40|||||||||2
1734020690000|2024-12-12 16:24:50|||||||||3
1734020700000|2024-12-12 16:25:00|||||||||4
1734020710000|2024-12-12 16:25:10|||||||||3
1734020720000|2024-12-12 16:25:20|||||||||1
1734020730000|2024-12-12 16:25:30|||||||||4
1734020740000|2024-12-12 16:25:40|||||||||145
1734020750000|2024-12-12 16:25:50|||||||||2
1734020760000|2024-12-12 16:26:00|||||||||11
1734020770000|2024-12-12 16:26:10|||||||||4
1734020810000|2024-12-12 16:26:50|||||||||3
1734020830000|2024-12-12 16:27:10|||||||||2
1734020840000|2024-12-12 16:27:20|||||||||1
1734020850000|2024-12-12 16:27:30|||||||||3
1734020860000|2024-12-12 16:27:40|||||||||1
1734020870000|2024-12-12 16:27:50|||||||||4
1734020890000|2024-12-12 16:28:10|||||||||37
1734020900000|2024-12-12 16:28:20|||||||||142
1734020910000|2024-12-12 16:28:30|||||||||38
1734020920000|2024-12-12 16:28:40|||||||||6
1734020930000|2024-12-12 16:28:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|31
1734020940000|2024-12-12 16:29:00|||||||||2
1734020950000|2024-12-12 16:29:10|||||||||39
1734020960000|2024-12-12 16:29:20|||||||||15
1734020970000|2024-12-12 16:29:30|||||||||43
1734020980000|2024-12-12 16:29:40|||||||||11
1734020990000|2024-12-12 16:29:50|||||||||48
1734021000000|2024-12-12 16:30:00|||||||||1
1734021010000|2024-12-12 16:30:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|56
1734021020000|2024-12-12 16:30:20|||||||||1
1734021030000|2024-12-12 16:30:30|||||||||2
1734021040000|2024-12-12 16:30:40|||||||||1
1734021050000|2024-12-12 16:30:50|||||||||10
1734021070000|2024-12-12 16:31:10|||||||||3
1734021080000|2024-12-12 16:31:20|||||||||2
1734021090000|2024-12-12 16:31:30|||||||||3
1734021100000|2024-12-12 16:31:40|||||||||1
1734021110000|2024-12-12 16:31:50|||||||||2
1734021140000|2024-12-12 16:32:20|||||||||3
1734021170000|2024-12-12 16:32:50|||||||||1
1734021180000|2024-12-12 16:33:00|||||||||6
1734021190000|2024-12-12 16:33:10|||||||||2
1734021220000|2024-12-12 16:33:40|||||||||2
1734021250000|2024-12-12 16:34:10|||||||||2
1734021260000|2024-12-12 16:34:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1734021290000|2024-12-12 16:34:50|||||||||3
1734021350000|2024-12-12 16:35:50|||||||||4
1734021410000|2024-12-12 16:36:50|||||||||1
1734021420000|2024-12-12 16:37:00|||||||||4
1734021440000|2024-12-12 16:37:20|||||||||33
1734021450000|2024-12-12 16:37:30|||||||||3
1734021480000|2024-12-12 16:38:00|||||||||4
1734021530000|2024-12-12 16:38:50|||||||||4
1734021610000|2024-12-12 16:40:10|||||||||4
1734021670000|2024-12-12 16:41:10|||||||||3
1734021710000|2024-12-12 16:41:50|||||||||4
1734021750000|2024-12-12 16:42:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|57
1734021900000|2024-12-12 16:45:00|||||||||22
1734021910000|2024-12-12 16:45:10|||||||||1
1734021920000|2024-12-12 16:45:20|||||||||4
1734021940000|2024-12-12 16:45:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|1
1734022170000|2024-12-12 16:49:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|13
1734022200000|2024-12-12 16:50:00|||||||||4
1734022210000|2024-12-12 16:50:10|||||||||3
1734022250000|2024-12-12 16:50:50|||||||||1
1734022280000|2024-12-12 16:51:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|58
1734022480000|2024-12-12 16:54:40|||||||||48
1734022500000|2024-12-12 16:55:00|||||||||1
1734022510000|2024-12-12 16:55:10|||||||||3
1734022570000|2024-12-12 16:56:10|||||||||1
1734022610000|2024-12-12 16:56:50|||||||||4
1734022620000|2024-12-12 16:57:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|3
1734022700000|2024-12-12 16:58:20|||||||||11
1734022710000|2024-12-12 16:58:30|||||||||7
1734022770000|2024-12-12 16:59:30|16.57|16.49|16.55|16.47|16.57|16.49|16.52|16.44|0
1734022790000|2024-12-12 16:59:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|15
1734022800000|2024-12-12 17:00:00|16.52|16.44|16.55|16.47|16.55|16.47|16.52|16.44|1
1734022810000|2024-12-12 17:00:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734022820000|2024-12-12 17:00:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1734022830000|2024-12-12 17:00:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|6
1734022840000|2024-12-12 17:00:40|||||||||2
1734022910000|2024-12-12 17:01:50|16.5|16.42|16.47|16.39|16.5|16.42|16.47|16.39|0
1734022980000|2024-12-12 17:03:00|16.42|16.34|16.47|16.39|16.47|16.39|16.42|16.34|19
1734022990000|2024-12-12 17:03:10|16.42|16.34|16.42|16.34|16.45|16.37|16.42|16.34|0
1734023000000|2024-12-12 17:03:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|21
1734023060000|2024-12-12 17:04:20|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|14
1734023070000|2024-12-12 17:04:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1734023080000|2024-12-12 17:04:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1734023140000|2024-12-12 17:05:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1734023190000|2024-12-12 17:06:30|||||||||1
1734023210000|2024-12-12 17:06:50|||||||||1
1734023240000|2024-12-12 17:07:20|||||||||1
1734023360000|2024-12-12 17:09:20|||||||||1
1734023480000|2024-12-12 17:11:20|||||||||1
1734023650000|2024-12-12 17:14:10|||||||||1
1734023700000|2024-12-12 17:15:00|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|0
1734023710000|2024-12-12 17:15:10|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1734023720000|2024-12-12 17:15:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1734023810000|2024-12-12 17:16:50|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|0
1734023840000|2024-12-12 17:17:20|||||||||1
1734023880000|2024-12-12 17:18:00|||||||||1
1734023980000|2024-12-12 17:19:40|||||||||1
1734024040000|2024-12-12 17:20:40|||||||||1
1734024100000|2024-12-12 17:21:40|||||||||1
1734024110000|2024-12-12 17:21:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|22
1734024140000|2024-12-12 17:22:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|3
1734024150000|2024-12-12 17:22:30|||||||||1
1734024380000|2024-12-12 17:26:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|11
1734024390000|2024-12-12 17:26:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1734024420000|2024-12-12 17:27:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734024440000|2024-12-12 17:27:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1734024460000|2024-12-12 17:27:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1734024480000|2024-12-12 17:28:00|||||||||1
1734024560000|2024-12-12 17:29:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|8
1734024600000|2024-12-12 17:30:00|16.43|16.35|16.43|16.35|16.43|16.35|16.42|16.34|0
1734024610000|2024-12-12 17:30:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1734024690000|2024-12-12 17:31:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1734024700000|2024-12-12 17:31:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734024740000|2024-12-12 17:32:20|||||||||1
1734024800000|2024-12-12 17:33:20|||||||||1
1734024870000|2024-12-12 17:34:30|||||||||1
1734024940000|2024-12-12 17:35:40|||||||||1
1734024960000|2024-12-12 17:36:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|4
1734024970000|2024-12-12 17:36:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|4
1734024980000|2024-12-12 17:36:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1734025000000|2024-12-12 17:36:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|4
1734025020000|2024-12-12 17:37:00|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1734025130000|2024-12-12 17:38:50|||||||||3
1734025140000|2024-12-12 17:39:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|8
1734025150000|2024-12-12 17:39:10|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|1
1734025440000|2024-12-12 17:44:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|0
1734025450000|2024-12-12 17:44:10|||||||||1
1734025500000|2024-12-12 17:45:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1734025550000|2024-12-12 17:45:50|||||||||1
1734025570000|2024-12-12 17:46:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|18
1734025610000|2024-12-12 17:46:50|||||||||1
1734025650000|2024-12-12 17:47:30|||||||||6
1734025850000|2024-12-12 17:50:50|||||||||1
1734025900000|2024-12-12 17:51:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|11
1734026110000|2024-12-12 17:55:10|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|0
1734026130000|2024-12-12 17:55:30|||||||||1
1734026220000|2024-12-12 17:57:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|15
1734026260000|2024-12-12 17:57:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1734026300000|2024-12-12 17:58:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734026350000|2024-12-12 17:59:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734026360000|2024-12-12 17:59:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734026530000|2024-12-12 18:02:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1734026700000|2024-12-12 18:05:00|||||||||2
1734026750000|2024-12-12 18:05:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1734026760000|2024-12-12 18:06:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734026870000|2024-12-12 18:07:50|||||||||1
1734026960000|2024-12-12 18:09:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1734027090000|2024-12-12 18:11:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734027160000|2024-12-12 18:12:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734027360000|2024-12-12 18:16:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|4
1734027450000|2024-12-12 18:17:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1734027480000|2024-12-12 18:18:00|||||||||3
1734027680000|2024-12-12 18:21:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|9
1734028010000|2024-12-12 18:26:50|||||||||1
1734028140000|2024-12-12 18:29:00|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|2
1734028210000|2024-12-12 18:30:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|39
1734028510000|2024-12-12 18:35:10|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|2
1734028520000|2024-12-12 18:35:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1734028540000|2024-12-12 18:35:40|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1734028560000|2024-12-12 18:36:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734028580000|2024-12-12 18:36:20|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|17
1734028720000|2024-12-12 18:38:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|6
1734028740000|2024-12-12 18:39:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1734028810000|2024-12-12 18:40:10|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|0
1734028830000|2024-12-12 18:40:30|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1734028860000|2024-12-12 18:41:00|||||||||2
1734028870000|2024-12-12 18:41:10|||||||||1
1734028910000|2024-12-12 18:41:50|||||||||2
1734029330000|2024-12-12 18:48:50|||||||||1
1734029570000|2024-12-12 18:52:50|||||||||1
1734029940000|2024-12-12 18:59:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|6
1734029950000|2024-12-12 18:59:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734030070000|2024-12-12 19:01:10|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|4
1734030080000|2024-12-12 19:01:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734030220000|2024-12-12 19:03:40|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|2
1734030270000|2024-12-12 19:04:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1734030780000|2024-12-12 19:13:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|6
1734031350000|2024-12-12 19:22:30|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|57
1734031390000|2024-12-12 19:23:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|73
1734031400000|2024-12-12 19:23:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|28
1734031580000|2024-12-12 19:26:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|28
1734031690000|2024-12-12 19:28:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1734031710000|2024-12-12 19:28:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1734031800000|2024-12-12 19:30:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|9
1734031810000|2024-12-12 19:30:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|21
1734031930000|2024-12-12 19:32:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|4
1734031950000|2024-12-12 19:32:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1734031960000|2024-12-12 19:32:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1734031990000|2024-12-12 19:33:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1734032000000|2024-12-12 19:33:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|2
1734032030000|2024-12-12 19:33:50|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|0
1734032160000|2024-12-12 19:36:00|||||||||2
1734032220000|2024-12-12 19:37:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1734032260000|2024-12-12 19:37:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|2
1734032410000|2024-12-12 19:40:10|||||||||36
1734032430000|2024-12-12 19:40:30|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|0
1734032660000|2024-12-12 19:44:20|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1734032730000|2024-12-12 19:45:30|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|15
1734032940000|2024-12-12 19:49:00|||||||||7
1734033010000|2024-12-12 19:50:10|||||||||1
1734033090000|2024-12-12 19:51:30|||||||||2
1734033130000|2024-12-12 19:52:10|16.59|16.51|16.61|16.53|16.62|16.54|16.59|16.51|2
1734033160000|2024-12-12 19:52:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734033240000|2024-12-12 19:54:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1734033550000|2024-12-12 19:59:10|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734033570000|2024-12-12 19:59:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1734033590000|2024-12-12 19:59:50|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1734034010000|2024-12-12 20:06:50|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|3
1734034080000|2024-12-12 20:08:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734034110000|2024-12-12 20:08:30|16.57|16.49|16.61|16.53|16.61|16.53|16.57|16.49|0
1734034130000|2024-12-12 20:08:50|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034140000|2024-12-12 20:09:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1734034160000|2024-12-12 20:09:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734034220000|2024-12-12 20:10:20|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1734034280000|2024-12-12 20:11:20|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034340000|2024-12-12 20:12:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1734034430000|2024-12-12 20:13:50|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034440000|2024-12-12 20:14:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034450000|2024-12-12 20:14:10|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034530000|2024-12-12 20:15:30|16.61|16.53|16.57|16.49|16.61|16.53|16.57|16.49|0
1734034610000|2024-12-12 20:16:50|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034700000|2024-12-12 20:18:20|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|0
1734034710000|2024-12-12 20:18:30|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1734034800000|2024-12-12 20:20:00|||||||||32
1734035360000|2024-12-12 20:29:20|||||||||1
1734035460000|2024-12-12 20:31:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|2
1734035470000|2024-12-12 20:31:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734035510000|2024-12-12 20:31:50|||||||||4
1734035910000|2024-12-12 20:38:30|16.48|16.4|16.52|16.44|16.52|16.44|16.48|16.4|12
1734036000000|2024-12-12 20:40:00|||||||||14
1734036360000|2024-12-12 20:46:00|||||||||2
1734036370000|2024-12-12 20:46:10|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1734036470000|2024-12-12 20:47:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|5
1734036610000|2024-12-12 20:50:10|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|3
1734036640000|2024-12-12 20:50:40|||||||||12
1734036650000|2024-12-12 20:50:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|72
1734036670000|2024-12-12 20:51:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|27
1734036680000|2024-12-12 20:51:20|16.57|16.49|16.62|16.54|16.62|16.54|16.57|16.49|32
1734036690000|2024-12-12 20:51:30|||||||||2
1734036740000|2024-12-12 20:52:20|||||||||2
1734036760000|2024-12-12 20:52:40|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1734036770000|2024-12-12 20:52:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734036790000|2024-12-12 20:53:10|||||||||2
1734036850000|2024-12-12 20:54:10|||||||||2
1734036900000|2024-12-12 20:55:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1734036910000|2024-12-12 20:55:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1734036950000|2024-12-12 20:55:50|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1734037070000|2024-12-12 20:57:50|||||||||1
1734037080000|2024-12-12 20:58:00|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|1
1734037090000|2024-12-12 20:58:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1734037110000|2024-12-12 20:58:30|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|0
1734037130000|2024-12-12 20:58:50|16.6|16.52|16.6|16.52|16.62|16.54|16.6|16.52|0
1734037140000|2024-12-12 20:59:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|15
1734037150000|2024-12-12 20:59:10|16.6|16.52|16.6|16.52|16.62|16.54|16.6|16.52|0
1734037160000|2024-12-12 20:59:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1734037180000|2024-12-12 20:59:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|1
1734037190000|2024-12-12 20:59:50|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|0
1734048900000|2024-12-13 00:15:00|16.77|16.47|16.77|16.47|16.77|16.47|16.77|16.47|0
1734048960000|2024-12-13 00:16:00|16.64|16.34|16.64|16.34|16.64|16.34|16.64|16.34|0
1734049500000|2024-12-13 00:25:00|16.65|16.35|16.65|16.35|16.65|16.35|16.65|16.35|0
1734049540000|2024-12-13 00:25:40|16.58|16.28|16.58|16.28|16.58|16.28|16.58|16.28|0
1734049720000|2024-12-13 00:28:40|16.56|16.26|16.56|16.26|16.56|16.26|16.56|16.26|0
1734050710000|2024-12-13 00:45:10|16.59|16.29|16.59|16.29|16.59|16.29|16.59|16.29|0
1734055140000|2024-12-13 01:59:00|16.57|16.27|16.57|16.27|16.57|16.27|16.57|16.27|0
1734055150000|2024-12-13 01:59:10|16.59|16.29|16.59|16.29|16.59|16.29|16.59|16.29|0
1734055440000|2024-12-13 02:04:00|16.64|16.34|16.64|16.34|16.64|16.34|16.64|16.34|0
1734055510000|2024-12-13 02:05:10|16.62|16.32|16.62|16.32|16.62|16.32|16.62|16.32|0
1734055740000|2024-12-13 02:09:00|16.64|16.34|16.64|16.34|16.64|16.34|16.64|16.34|0
1734056040000|2024-12-13 02:14:00|16.61|16.36|16.61|16.36|16.61|16.36|16.61|16.36|0
1734056050000|2024-12-13 02:14:10|16.59|16.34|16.59|16.34|16.59|16.34|16.59|16.34|0
1734056630000|2024-12-13 02:23:50|16.57|16.32|16.57|16.32|16.57|16.32|16.57|16.32|0
1734056640000|2024-12-13 02:24:00|16.55|16.3|16.55|16.3|16.55|16.3|16.55|16.3|0
1734056790000|2024-12-13 02:26:30|16.57|16.32|16.57|16.32|16.57|16.32|16.57|16.32|0
1734056870000|2024-12-13 02:27:50|16.62|16.37|16.57|16.32|16.62|16.37|16.57|16.32|0
1734056880000|2024-12-13 02:28:00|16.58|16.33|16.52|16.44|16.65|16.48|16.51|16.33|0
1734056890000|2024-12-13 02:28:10|16.56|16.48|16.6|16.35|16.65|16.48|16.51|16.35|0
1734056900000|2024-12-13 02:28:20|16.62|16.37|16.62|16.37|16.62|16.46|16.51|16.35|0
1734056910000|2024-12-13 02:28:30|16.54|16.46|16.62|16.37|16.65|16.48|16.51|16.35|0
1734056920000|2024-12-13 02:28:40|16.6|16.35|16.64|16.39|16.65|16.48|16.51|16.35|0
1734056930000|2024-12-13 02:28:50|16.51|16.43|16.64|16.39|16.65|16.48|16.51|16.35|0
1734056940000|2024-12-13 02:29:00|16.6|16.35|16.6|16.35|16.65|16.48|16.51|16.35|0
1734056950000|2024-12-13 02:29:10|16.62|16.37|16.6|16.35|16.65|16.48|16.56|16.35|0
1734056960000|2024-12-13 02:29:20|16.62|16.37|16.6|16.35|16.62|16.46|16.51|16.35|0
1734056970000|2024-12-13 02:29:30|16.62|16.37|16.65|16.4|16.65|16.46|16.51|16.35|0
1734056980000|2024-12-13 02:29:40|16.56|16.48|16.65|16.4|16.65|16.48|16.51|16.35|0
1734056990000|2024-12-13 02:29:50|16.56|16.48|16.64|16.39|16.65|16.48|16.51|16.35|0
1734057000000|2024-12-13 02:30:00|16.56|16.48|16.6|16.35|16.64|16.48|16.51|16.35|0
1734057010000|2024-12-13 02:30:10|16.62|16.37|16.62|16.37|16.65|16.48|16.51|16.35|0
1734057020000|2024-12-13 02:30:20|16.6|16.35|16.64|16.39|16.65|16.48|16.51|16.35|0
1734057030000|2024-12-13 02:30:30|16.52|16.44|16.62|16.37|16.65|16.48|16.52|16.35|0
1734057040000|2024-12-13 02:30:40|16.56|16.48|16.56|16.48|16.65|16.48|16.56|16.35|0
1734057050000|2024-12-13 02:30:50|16.64|16.39|16.64|16.39|16.65|16.48|16.51|16.35|0
1734057060000|2024-12-13 02:31:00|16.62|16.37|16.56|16.48|16.65|16.48|16.51|16.35|0
1734057070000|2024-12-13 02:31:10|16.62|16.37|16.56|16.48|16.65|16.48|16.51|16.35|0
1734057080000|2024-12-13 02:31:20|16.65|16.4|16.62|16.37|16.65|16.48|16.51|16.35|0
1734057090000|2024-12-13 02:31:30|16.6|16.35|16.62|16.37|16.62|16.43|16.51|16.35|0
1734057100000|2024-12-13 02:31:40|16.6|16.35|16.65|16.4|16.65|16.48|16.56|16.35|0
1734057120000|2024-12-13 02:32:00|16.56|16.48|16.6|16.35|16.65|16.48|16.51|16.35|0
1734057130000|2024-12-13 02:32:10|16.51|16.43|16.6|16.35|16.65|16.48|16.51|16.35|0
1734057140000|2024-12-13 02:32:20|16.62|16.37|16.6|16.35|16.65|16.48|16.51|16.35|0
1734057150000|2024-12-13 02:32:30|16.51|16.43|16.64|16.39|16.65|16.48|16.51|16.35|0
1734057160000|2024-12-13 02:32:40|16.51|16.43|16.62|16.37|16.62|16.43|16.51|16.35|0
1734057170000|2024-12-13 02:32:50|16.6|16.35|16.6|16.35|16.62|16.37|16.6|16.35|0
1734057180000|2024-12-13 02:33:00|16.62|16.37|16.56|16.48|16.62|16.48|16.54|16.35|0
1734057190000|2024-12-13 02:33:10|16.64|16.39|16.62|16.37|16.64|16.43|16.51|16.35|0
1734057200000|2024-12-13 02:33:20|16.6|16.35|16.6|16.35|16.62|16.43|16.51|16.35|0
1734057210000|2024-12-13 02:33:30|16.62|16.37|16.62|16.37|16.62|16.37|16.6|16.35|0
1734057220000|2024-12-13 02:33:40|16.6|16.35|16.62|16.37|16.65|16.48|16.54|16.35|0
1734057230000|2024-12-13 02:33:50|16.56|16.48|16.6|16.35|16.65|16.48|16.51|16.35|0
1734057240000|2024-12-13 02:34:00|16.62|16.37|16.62|16.37|16.62|16.43|16.51|16.35|0
1734057250000|2024-12-13 02:34:10|16.54|16.46|16.6|16.35|16.65|16.48|16.51|16.35|0
1734057260000|2024-12-13 02:34:20|16.62|16.37|16.65|16.4|16.65|16.48|16.51|16.35|0
1734057270000|2024-12-13 02:34:30|16.56|16.48|16.62|16.37|16.65|16.48|16.51|16.35|0
1734057280000|2024-12-13 02:34:40|16.54|16.46|16.62|16.37|16.65|16.48|16.54|16.37|0
1734057290000|2024-12-13 02:34:50|16.56|16.48|16.62|16.37|16.65|16.48|16.56|16.37|0
1734057300000|2024-12-13 02:35:00|16.65|16.4|16.62|16.37|16.65|16.48|16.54|16.37|0
1734057310000|2024-12-13 02:35:10|16.65|16.4|16.65|16.4|16.65|16.48|16.54|16.37|0
1734057320000|2024-12-13 02:35:20|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057330000|2024-12-13 02:35:30|16.65|16.4|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057340000|2024-12-13 02:35:40|16.62|16.37|16.54|16.46|16.65|16.48|16.54|16.37|0
1734057350000|2024-12-13 02:35:50|16.56|16.48|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057360000|2024-12-13 02:36:00|16.65|16.4|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057370000|2024-12-13 02:36:10|16.62|16.37|16.56|16.48|16.62|16.48|16.54|16.37|0
1734057380000|2024-12-13 02:36:20|16.62|16.37|16.56|16.48|16.62|16.48|16.54|16.37|0
1734057390000|2024-12-13 02:36:30|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057400000|2024-12-13 02:36:40|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057410000|2024-12-13 02:36:50|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057420000|2024-12-13 02:37:00|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057430000|2024-12-13 02:37:10|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057440000|2024-12-13 02:37:20|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057450000|2024-12-13 02:37:30|16.65|16.4|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057460000|2024-12-13 02:37:40|16.54|16.46|16.56|16.48|16.62|16.48|16.54|16.37|0
1734057470000|2024-12-13 02:37:50|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057480000|2024-12-13 02:38:00|16.54|16.46|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057490000|2024-12-13 02:38:10|16.62|16.37|16.56|16.48|16.62|16.48|16.54|16.37|0
1734057500000|2024-12-13 02:38:20|16.62|16.37|16.65|16.4|16.65|16.48|16.54|16.37|0
1734057510000|2024-12-13 02:38:30|16.62|16.37|16.65|16.4|16.65|16.48|16.56|16.37|0
1734057520000|2024-12-13 02:38:40|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057530000|2024-12-13 02:38:50|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057540000|2024-12-13 02:39:00|16.56|16.48|16.62|16.37|16.65|16.48|16.56|16.37|0
1734057550000|2024-12-13 02:39:10|16.56|16.48|16.62|16.37|16.65|16.48|16.54|16.37|0
1734057560000|2024-12-13 02:39:20|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.37|0
1734057570000|2024-12-13 02:39:30|16.62|16.37|16.65|16.4|16.65|16.48|16.54|16.37|0
1734057580000|2024-12-13 02:39:40|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057590000|2024-12-13 02:39:50|16.56|16.48|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057600000|2024-12-13 02:40:00|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057610000|2024-12-13 02:40:10|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057620000|2024-12-13 02:40:20|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057630000|2024-12-13 02:40:30|16.65|16.4|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057640000|2024-12-13 02:40:40|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057650000|2024-12-13 02:40:50|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057660000|2024-12-13 02:41:00|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057670000|2024-12-13 02:41:10|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057680000|2024-12-13 02:41:20|16.56|16.48|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057690000|2024-12-13 02:41:30|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057700000|2024-12-13 02:41:40|16.65|16.4|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057710000|2024-12-13 02:41:50|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057720000|2024-12-13 02:42:00|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057730000|2024-12-13 02:42:10|16.56|16.48|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057740000|2024-12-13 02:42:20|16.65|16.4|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057750000|2024-12-13 02:42:30|16.56|16.48|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057760000|2024-12-13 02:42:40|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057770000|2024-12-13 02:42:50|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057780000|2024-12-13 02:43:00|16.65|16.4|16.57|16.49|16.65|16.49|16.56|16.4|0
1734057790000|2024-12-13 02:43:10|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057800000|2024-12-13 02:43:20|16.57|16.49|16.57|16.49|16.65|16.49|16.56|16.4|0
1734057810000|2024-12-13 02:43:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734057820000|2024-12-13 02:43:40|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057830000|2024-12-13 02:43:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057840000|2024-12-13 02:44:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057850000|2024-12-13 02:44:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057860000|2024-12-13 02:44:20|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734057870000|2024-12-13 02:44:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734057880000|2024-12-13 02:44:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734057890000|2024-12-13 02:44:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057900000|2024-12-13 02:45:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057910000|2024-12-13 02:45:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057920000|2024-12-13 02:45:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057930000|2024-12-13 02:45:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057940000|2024-12-13 02:45:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057950000|2024-12-13 02:45:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057960000|2024-12-13 02:46:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057970000|2024-12-13 02:46:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057980000|2024-12-13 02:46:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057990000|2024-12-13 02:46:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058000000|2024-12-13 02:46:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058010000|2024-12-13 02:46:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058020000|2024-12-13 02:47:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058030000|2024-12-13 02:47:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058040000|2024-12-13 02:47:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058050000|2024-12-13 02:47:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058060000|2024-12-13 02:47:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058070000|2024-12-13 02:47:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058080000|2024-12-13 02:48:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058090000|2024-12-13 02:48:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058100000|2024-12-13 02:48:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058110000|2024-12-13 02:48:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058120000|2024-12-13 02:48:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058130000|2024-12-13 02:48:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058140000|2024-12-13 02:49:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058150000|2024-12-13 02:49:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058160000|2024-12-13 02:49:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058170000|2024-12-13 02:49:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058180000|2024-12-13 02:49:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058190000|2024-12-13 02:49:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058200000|2024-12-13 02:50:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058210000|2024-12-13 02:50:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058220000|2024-12-13 02:50:20|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058230000|2024-12-13 02:50:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058240000|2024-12-13 02:50:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058250000|2024-12-13 02:50:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058260000|2024-12-13 02:51:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058270000|2024-12-13 02:51:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058280000|2024-12-13 02:51:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058290000|2024-12-13 02:51:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058300000|2024-12-13 02:51:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058310000|2024-12-13 02:51:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058320000|2024-12-13 02:52:00|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058330000|2024-12-13 02:52:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058340000|2024-12-13 02:52:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058350000|2024-12-13 02:52:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058360000|2024-12-13 02:52:40|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058370000|2024-12-13 02:52:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058380000|2024-12-13 02:53:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058390000|2024-12-13 02:53:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058400000|2024-12-13 02:53:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058410000|2024-12-13 02:53:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058420000|2024-12-13 02:53:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058430000|2024-12-13 02:53:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058440000|2024-12-13 02:54:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058450000|2024-12-13 02:54:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058460000|2024-12-13 02:54:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058470000|2024-12-13 02:54:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058480000|2024-12-13 02:54:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058490000|2024-12-13 02:54:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058500000|2024-12-13 02:55:00|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058510000|2024-12-13 02:55:10|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058520000|2024-12-13 02:55:20|16.57|16.49|16.65|16.4|16.65|16.49|16.56|16.4|0
1734058530000|2024-12-13 02:55:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058540000|2024-12-13 02:55:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058550000|2024-12-13 02:55:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058560000|2024-12-13 02:56:00|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058570000|2024-12-13 02:56:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058580000|2024-12-13 02:56:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058590000|2024-12-13 02:56:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058600000|2024-12-13 02:56:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058610000|2024-12-13 02:56:50|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058620000|2024-12-13 02:57:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058630000|2024-12-13 02:57:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058640000|2024-12-13 02:57:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058650000|2024-12-13 02:57:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058660000|2024-12-13 02:57:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058670000|2024-12-13 02:57:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058680000|2024-12-13 02:58:00|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058690000|2024-12-13 02:58:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058700000|2024-12-13 02:58:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058710000|2024-12-13 02:58:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058720000|2024-12-13 02:58:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058730000|2024-12-13 02:58:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058740000|2024-12-13 02:59:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058750000|2024-12-13 02:59:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058760000|2024-12-13 02:59:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058770000|2024-12-13 02:59:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058780000|2024-12-13 02:59:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058790000|2024-12-13 02:59:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058800000|2024-12-13 03:00:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058810000|2024-12-13 03:00:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058820000|2024-12-13 03:00:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058830000|2024-12-13 03:00:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058840000|2024-12-13 03:00:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058850000|2024-12-13 03:00:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058860000|2024-12-13 03:01:00|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058870000|2024-12-13 03:01:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058880000|2024-12-13 03:01:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058890000|2024-12-13 03:01:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058900000|2024-12-13 03:01:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058910000|2024-12-13 03:01:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058920000|2024-12-13 03:02:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058930000|2024-12-13 03:02:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058940000|2024-12-13 03:02:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058950000|2024-12-13 03:02:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058960000|2024-12-13 03:02:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058970000|2024-12-13 03:02:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058980000|2024-12-13 03:03:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058990000|2024-12-13 03:03:10|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059000000|2024-12-13 03:03:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059010000|2024-12-13 03:03:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059020000|2024-12-13 03:03:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059030000|2024-12-13 03:03:50|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059040000|2024-12-13 03:04:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059050000|2024-12-13 03:04:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059060000|2024-12-13 03:04:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059070000|2024-12-13 03:04:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059080000|2024-12-13 03:04:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059090000|2024-12-13 03:04:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059100000|2024-12-13 03:05:00|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059110000|2024-12-13 03:05:10|16.56|16.48|16.65|16.4|16.65|16.49|16.56|16.4|0
1734059120000|2024-12-13 03:05:20|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059130000|2024-12-13 03:05:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059140000|2024-12-13 03:05:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059150000|2024-12-13 03:05:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059160000|2024-12-13 03:06:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059170000|2024-12-13 03:06:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059180000|2024-12-13 03:06:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059190000|2024-12-13 03:06:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059200000|2024-12-13 03:06:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059210000|2024-12-13 03:06:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059220000|2024-12-13 03:07:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059230000|2024-12-13 03:07:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059240000|2024-12-13 03:07:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059250000|2024-12-13 03:07:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059260000|2024-12-13 03:07:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059270000|2024-12-13 03:07:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059280000|2024-12-13 03:08:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059290000|2024-12-13 03:08:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059300000|2024-12-13 03:08:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059310000|2024-12-13 03:08:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059320000|2024-12-13 03:08:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059330000|2024-12-13 03:08:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059340000|2024-12-13 03:09:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059350000|2024-12-13 03:09:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059360000|2024-12-13 03:09:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059370000|2024-12-13 03:09:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059380000|2024-12-13 03:09:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059390000|2024-12-13 03:09:50|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065500000|2024-12-13 04:51:40|16.54|16.46|16.63|16.38|16.65|16.49|16.54|16.38|0
1734065510000|2024-12-13 04:51:50|16.57|16.49|16.63|16.38|16.65|16.49|16.55|16.38|1
1734065520000|2024-12-13 04:52:00|16.57|16.49|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065530000|2024-12-13 04:52:10|16.55|16.47|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065540000|2024-12-13 04:52:20|16.55|16.47|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065550000|2024-12-13 04:52:30|16.65|16.4|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065560000|2024-12-13 04:52:40|16.63|16.38|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065570000|2024-12-13 04:52:50|16.63|16.38|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065580000|2024-12-13 04:53:00|16.55|16.47|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065590000|2024-12-13 04:53:10|16.63|16.38|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065600000|2024-12-13 04:53:20|16.55|16.47|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065610000|2024-12-13 04:53:30|16.55|16.47|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065620000|2024-12-13 04:53:40|16.57|16.49|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065630000|2024-12-13 04:53:50|16.65|16.4|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065640000|2024-12-13 04:54:00|16.57|16.49|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065650000|2024-12-13 04:54:10|16.55|16.47|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065660000|2024-12-13 04:54:20|16.65|16.4|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065670000|2024-12-13 04:54:30|16.55|16.47|16.65|16.4|16.65|16.49|16.55|16.38|0
1734065680000|2024-12-13 04:54:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065690000|2024-12-13 04:54:50|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065700000|2024-12-13 04:55:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065710000|2024-12-13 04:55:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065720000|2024-12-13 04:55:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065730000|2024-12-13 04:55:30|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065740000|2024-12-13 04:55:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065750000|2024-12-13 04:55:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065760000|2024-12-13 04:56:00|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065770000|2024-12-13 04:56:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065780000|2024-12-13 04:56:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065790000|2024-12-13 04:56:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065800000|2024-12-13 04:56:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065810000|2024-12-13 04:56:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065820000|2024-12-13 04:57:00|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.4|0
1734065830000|2024-12-13 04:57:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065840000|2024-12-13 04:57:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065850000|2024-12-13 04:57:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065860000|2024-12-13 04:57:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065870000|2024-12-13 04:57:50|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065880000|2024-12-13 04:58:00|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065890000|2024-12-13 04:58:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065900000|2024-12-13 04:58:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065910000|2024-12-13 04:58:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065920000|2024-12-13 04:58:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065930000|2024-12-13 04:58:50|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065940000|2024-12-13 04:59:00|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065950000|2024-12-13 04:59:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065960000|2024-12-13 04:59:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065970000|2024-12-13 04:59:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065980000|2024-12-13 04:59:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065990000|2024-12-13 04:59:50|16.57|16.49|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066000000|2024-12-13 05:00:00|16.66|16.41|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066010000|2024-12-13 05:00:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066020000|2024-12-13 05:00:20|16.57|16.49|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066030000|2024-12-13 05:00:30|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066040000|2024-12-13 05:00:40|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066050000|2024-12-13 05:00:50|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066060000|2024-12-13 05:01:00|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066070000|2024-12-13 05:01:10|16.66|16.41|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066080000|2024-12-13 05:01:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066090000|2024-12-13 05:01:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066100000|2024-12-13 05:01:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066110000|2024-12-13 05:01:50|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066120000|2024-12-13 05:02:00|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066130000|2024-12-13 05:02:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066140000|2024-12-13 05:02:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066150000|2024-12-13 05:02:30|16.57|16.49|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066160000|2024-12-13 05:02:40|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066170000|2024-12-13 05:02:50|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066180000|2024-12-13 05:03:00|16.66|16.41|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066190000|2024-12-13 05:03:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066200000|2024-12-13 05:03:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066210000|2024-12-13 05:03:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066220000|2024-12-13 05:03:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066230000|2024-12-13 05:03:50|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066240000|2024-12-13 05:04:00|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066250000|2024-12-13 05:04:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066260000|2024-12-13 05:04:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066270000|2024-12-13 05:04:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066280000|2024-12-13 05:04:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066290000|2024-12-13 05:04:50|16.57|16.49|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066300000|2024-12-13 05:05:00|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066310000|2024-12-13 05:05:10|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066320000|2024-12-13 05:05:20|16.66|16.41|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066330000|2024-12-13 05:05:30|16.57|16.49|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066340000|2024-12-13 05:05:40|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066350000|2024-12-13 05:05:50|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066360000|2024-12-13 05:06:00|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066370000|2024-12-13 05:06:10|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066380000|2024-12-13 05:06:20|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066390000|2024-12-13 05:06:30|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066400000|2024-12-13 05:06:40|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066410000|2024-12-13 05:06:50|16.66|16.41|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066420000|2024-12-13 05:07:00|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1734070220000|2024-12-13 06:10:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1734070320000|2024-12-13 06:12:00|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|0
1734070420000|2024-12-13 06:13:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|2
1734070430000|2024-12-13 06:13:50|||||||||1
1734070440000|2024-12-13 06:14:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1734070470000|2024-12-13 06:14:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1734070560000|2024-12-13 06:16:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1734071330000|2024-12-13 06:28:50|||||||||1
1734071350000|2024-12-13 06:29:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1734072200000|2024-12-13 06:43:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|11
1734072220000|2024-12-13 06:43:40|||||||||4
1734072320000|2024-12-13 06:45:20|16.57|16.49|16.6|16.52|16.6|16.52|16.57|16.49|0
1734072330000|2024-12-13 06:45:30|16.57|16.49|16.6|16.52|16.6|16.52|16.57|16.49|0
1734072340000|2024-12-13 06:45:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734073120000|2024-12-13 06:58:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1734073210000|2024-12-13 07:00:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734073260000|2024-12-13 07:01:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1734073290000|2024-12-13 07:01:30|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1734073310000|2024-12-13 07:01:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734073330000|2024-12-13 07:02:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1734073350000|2024-12-13 07:02:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|4
1734073400000|2024-12-13 07:03:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1734073640000|2024-12-13 07:07:20|||||||||1
1734073790000|2024-12-13 07:09:50|||||||||1
1734074060000|2024-12-13 07:14:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734074120000|2024-12-13 07:15:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1734074150000|2024-12-13 07:15:50|||||||||9
1734074230000|2024-12-13 07:17:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1734074260000|2024-12-13 07:17:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1734074290000|2024-12-13 07:18:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734074330000|2024-12-13 07:18:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1734074460000|2024-12-13 07:21:00|||||||||7
1734074710000|2024-12-13 07:25:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734074780000|2024-12-13 07:26:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1734074830000|2024-12-13 07:27:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1734074850000|2024-12-13 07:27:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|15
1734074940000|2024-12-13 07:29:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1734075680000|2024-12-13 07:41:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1734076240000|2024-12-13 07:50:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1734076260000|2024-12-13 07:51:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1734076360000|2024-12-13 07:52:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|7
1734076770000|2024-12-13 07:59:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|1
1734076800000|2024-12-13 08:00:00|16.47|16.39|16.47|16.39|16.47|16.39|16.45|16.37|55
1734076810000|2024-12-13 08:00:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|20
1734076820000|2024-12-13 08:00:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|2
1734076830000|2024-12-13 08:00:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734076840000|2024-12-13 08:00:40|||||||||1
1734076850000|2024-12-13 08:00:50|||||||||5
1734076870000|2024-12-13 08:01:10|||||||||1
1734076880000|2024-12-13 08:01:20|||||||||3
1734076890000|2024-12-13 08:01:30|||||||||1
1734076910000|2024-12-13 08:01:50|||||||||2
1734076940000|2024-12-13 08:02:20|||||||||4
1734076960000|2024-12-13 08:02:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|32
1734076980000|2024-12-13 08:03:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734077060000|2024-12-13 08:04:20|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|0
1734077070000|2024-12-13 08:04:30|||||||||3
1734077100000|2024-12-13 08:05:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1734077130000|2024-12-13 08:05:30|||||||||3
1734077140000|2024-12-13 08:05:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734077160000|2024-12-13 08:06:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|9
1734077180000|2024-12-13 08:06:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734077190000|2024-12-13 08:06:30|||||||||1
1734077260000|2024-12-13 08:07:40|||||||||5
1734077290000|2024-12-13 08:08:10|||||||||6
1734077330000|2024-12-13 08:08:50|||||||||4
1734077400000|2024-12-13 08:10:00|||||||||1
1734077430000|2024-12-13 08:10:30|||||||||4
1734077450000|2024-12-13 08:10:50|||||||||2
1734077510000|2024-12-13 08:11:50|||||||||20
1734077570000|2024-12-13 08:12:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|248
1734077630000|2024-12-13 08:13:50|||||||||11
1734077680000|2024-12-13 08:14:40|||||||||1
1734077730000|2024-12-13 08:15:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734077750000|2024-12-13 08:15:50|||||||||3
1734077810000|2024-12-13 08:16:50|||||||||2
1734077860000|2024-12-13 08:17:40|||||||||4
1734077880000|2024-12-13 08:18:00|||||||||1
1734077920000|2024-12-13 08:18:40|||||||||4
1734078020000|2024-12-13 08:20:20|||||||||1
1734078050000|2024-12-13 08:20:50|||||||||2
1734078070000|2024-12-13 08:21:10|||||||||2
1734078090000|2024-12-13 08:21:30|||||||||3
1734078140000|2024-12-13 08:22:20|||||||||4
1734078200000|2024-12-13 08:23:20|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|8
1734078230000|2024-12-13 08:23:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|15
1734078250000|2024-12-13 08:24:10|||||||||3
1734078310000|2024-12-13 08:25:10|||||||||41
1734078330000|2024-12-13 08:25:30|||||||||3
1734078340000|2024-12-13 08:25:40|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|0
1734078350000|2024-12-13 08:25:50|||||||||1
1734078360000|2024-12-13 08:26:00|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|0
1734078370000|2024-12-13 08:26:10|||||||||15
1734078380000|2024-12-13 08:26:20|||||||||36
1734078460000|2024-12-13 08:27:40|||||||||100
1734078470000|2024-12-13 08:27:50|||||||||3
1734078480000|2024-12-13 08:28:00|||||||||122
1734078640000|2024-12-13 08:30:40|||||||||4
1734078690000|2024-12-13 08:31:30|||||||||69
1734078710000|2024-12-13 08:31:50|||||||||26
1734078740000|2024-12-13 08:32:20|||||||||1
1734078760000|2024-12-13 08:32:40|||||||||1
1734078790000|2024-12-13 08:33:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|16
1734078800000|2024-12-13 08:33:20|||||||||1
1734078810000|2024-12-13 08:33:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|37
1734078820000|2024-12-13 08:33:40|||||||||2
1734078940000|2024-12-13 08:35:40|||||||||2
1734078970000|2024-12-13 08:36:10|||||||||5
1734078980000|2024-12-13 08:36:20|||||||||3
1734079010000|2024-12-13 08:36:50|||||||||5
1734079030000|2024-12-13 08:37:10|||||||||4
1734079110000|2024-12-13 08:38:30|||||||||4
1734079190000|2024-12-13 08:39:50|||||||||3
1734079200000|2024-12-13 08:40:00|||||||||1
1734079210000|2024-12-13 08:40:10|||||||||3
1734079220000|2024-12-13 08:40:20|||||||||15
1734079230000|2024-12-13 08:40:30|||||||||5
1734079280000|2024-12-13 08:41:20|||||||||4
1734079390000|2024-12-13 08:43:10|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|68
1734079560000|2024-12-13 08:46:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|15
1734079640000|2024-12-13 08:47:20|||||||||3
1734079680000|2024-12-13 08:48:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1734079690000|2024-12-13 08:48:10|||||||||2
1734079720000|2024-12-13 08:48:40|||||||||3
1734079770000|2024-12-13 08:49:30|||||||||2
1734079810000|2024-12-13 08:50:10|||||||||4
1734079900000|2024-12-13 08:51:40|||||||||33
1734079970000|2024-12-13 08:52:50|||||||||3
1734080050000|2024-12-13 08:54:10|||||||||2
1734080080000|2024-12-13 08:54:40|||||||||15
1734080100000|2024-12-13 08:55:00|||||||||3
1734080170000|2024-12-13 08:56:10|||||||||2
1734080230000|2024-12-13 08:57:10|||||||||3
1734080290000|2024-12-13 08:58:10|||||||||3
1734080350000|2024-12-13 08:59:10|||||||||3
1734080380000|2024-12-13 08:59:40|||||||||1
1734080400000|2024-12-13 09:00:00|||||||||3
1734080420000|2024-12-13 09:00:20|||||||||1
1734080450000|2024-12-13 09:00:50|||||||||1
1734080460000|2024-12-13 09:01:00|||||||||3
1734080480000|2024-12-13 09:01:20|||||||||1
1734080490000|2024-12-13 09:01:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1734080500000|2024-12-13 09:01:40|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|0
1734080510000|2024-12-13 09:01:50|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|0
1734080520000|2024-12-13 09:02:00|||||||||2
1734080530000|2024-12-13 09:02:10|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1734080570000|2024-12-13 09:02:50|||||||||4
1734080610000|2024-12-13 09:03:30|||||||||1
1734080650000|2024-12-13 09:04:10|||||||||4
1734080700000|2024-12-13 09:05:00|||||||||2
1734080730000|2024-12-13 09:05:30|||||||||4
1734080790000|2024-12-13 09:06:30|||||||||2
1734080860000|2024-12-13 09:07:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|135
1734080960000|2024-12-13 09:09:20|||||||||4
1734081000000|2024-12-13 09:10:00|||||||||1
1734081030000|2024-12-13 09:10:30|||||||||2
1734081070000|2024-12-13 09:11:10|||||||||2
1734081090000|2024-12-13 09:11:30|||||||||11
1734081110000|2024-12-13 09:11:50|||||||||27
1734081150000|2024-12-13 09:12:30|||||||||3
1734081180000|2024-12-13 09:13:00|||||||||3
1734081240000|2024-12-13 09:14:00|||||||||3
1734081340000|2024-12-13 09:15:40|||||||||2
1734081390000|2024-12-13 09:16:30|||||||||2
1734081440000|2024-12-13 09:17:20|||||||||3
1734081530000|2024-12-13 09:18:50|||||||||4
1734081610000|2024-12-13 09:20:10|||||||||1
1734081630000|2024-12-13 09:20:30|||||||||3
1734081670000|2024-12-13 09:21:10|||||||||2
1734081700000|2024-12-13 09:21:40|||||||||2
1734081740000|2024-12-13 09:22:20|||||||||2
1734081750000|2024-12-13 09:22:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|103
1734081770000|2024-12-13 09:22:50|||||||||2
1734081780000|2024-12-13 09:23:00|||||||||4
1734081840000|2024-12-13 09:24:00|||||||||57
1734081850000|2024-12-13 09:24:10|||||||||18
1734081860000|2024-12-13 09:24:20|||||||||3
1734081870000|2024-12-13 09:24:30|||||||||69
1734081880000|2024-12-13 09:24:40|||||||||2
1734081930000|2024-12-13 09:25:30|||||||||2
1734081970000|2024-12-13 09:26:10|||||||||5
1734082030000|2024-12-13 09:27:10|||||||||4
1734082110000|2024-12-13 09:28:30|||||||||2
1734082130000|2024-12-13 09:28:50|||||||||4
1734082140000|2024-12-13 09:29:00|||||||||2
1734082200000|2024-12-13 09:30:00|||||||||1
1734082240000|2024-12-13 09:30:40|||||||||3
1734082250000|2024-12-13 09:30:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1734082290000|2024-12-13 09:31:30|||||||||27
1734082300000|2024-12-13 09:31:40|||||||||3
1734082390000|2024-12-13 09:33:10|||||||||2
1734082440000|2024-12-13 09:34:00|||||||||4
1734082520000|2024-12-13 09:35:20|||||||||3
1734082600000|2024-12-13 09:36:40|||||||||4
1734082700000|2024-12-13 09:38:20|16.2|16.12|16.24|16.16|16.24|16.16|16.2|16.12|226
1734082710000|2024-12-13 09:38:30|||||||||70
1734082750000|2024-12-13 09:39:10|||||||||4
1734082770000|2024-12-13 09:39:30|||||||||3
1734082900000|2024-12-13 09:41:40|||||||||4
1734082970000|2024-12-13 09:42:50|||||||||5
1734083060000|2024-12-13 09:44:20|||||||||4
1734083200000|2024-12-13 09:46:40|||||||||2
1734083240000|2024-12-13 09:47:20|||||||||4
1734083350000|2024-12-13 09:49:10|||||||||2
1734083430000|2024-12-13 09:50:30|||||||||2
1734083460000|2024-12-13 09:51:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1734083510000|2024-12-13 09:51:50|||||||||4
1734083620000|2024-12-13 09:53:40|||||||||3
1734083630000|2024-12-13 09:53:50|||||||||4
1734083700000|2024-12-13 09:55:00|||||||||2
1734083730000|2024-12-13 09:55:30|||||||||23
1734083760000|2024-12-13 09:56:00|||||||||3
1734083890000|2024-12-13 09:58:10|||||||||4
1734084050000|2024-12-13 10:00:50|||||||||2
1734084140000|2024-12-13 10:02:20|||||||||3
1734084220000|2024-12-13 10:03:40|||||||||15
1734084230000|2024-12-13 10:03:50|||||||||5
1734084260000|2024-12-13 10:04:20|||||||||4
1734084370000|2024-12-13 10:06:10|||||||||3
1734084430000|2024-12-13 10:07:10|||||||||4
1734084480000|2024-12-13 10:08:00|||||||||2
1734084530000|2024-12-13 10:08:50|||||||||2
1734084580000|2024-12-13 10:09:40|||||||||2
1734084610000|2024-12-13 10:10:10|||||||||1
1734084640000|2024-12-13 10:10:40|||||||||4
1734084770000|2024-12-13 10:12:50|||||||||2
1734084840000|2024-12-13 10:14:00|||||||||1
1734084850000|2024-12-13 10:14:10|||||||||3
1734084870000|2024-12-13 10:14:30|||||||||93
1734084880000|2024-12-13 10:14:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|21
1734084900000|2024-12-13 10:15:00|||||||||33
1734084910000|2024-12-13 10:15:10|||||||||4
1734084970000|2024-12-13 10:16:10|||||||||2
1734084980000|2024-12-13 10:16:20|||||||||3
1734085010000|2024-12-13 10:16:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|25
1734085040000|2024-12-13 10:17:20|||||||||4
1734085140000|2024-12-13 10:19:00|||||||||3
1734085240000|2024-12-13 10:20:40|||||||||4
1734085430000|2024-12-13 10:23:50|||||||||2
1734085460000|2024-12-13 10:24:20|||||||||37
1734085510000|2024-12-13 10:25:10|||||||||3
1734085590000|2024-12-13 10:26:30|||||||||13
1734085630000|2024-12-13 10:27:10|||||||||3
1734085670000|2024-12-13 10:27:50|||||||||98
1734085740000|2024-12-13 10:29:00|||||||||2
1734085790000|2024-12-13 10:29:50|||||||||4
1734085830000|2024-12-13 10:30:30|||||||||4
1734086040000|2024-12-13 10:34:00|||||||||2
1734086170000|2024-12-13 10:36:10|||||||||2
1734086270000|2024-12-13 10:37:50|||||||||3
1734086300000|2024-12-13 10:38:20|||||||||1
1734086310000|2024-12-13 10:38:30|||||||||5
1734086340000|2024-12-13 10:39:00|||||||||2
1734086350000|2024-12-13 10:39:10|||||||||1
1734086360000|2024-12-13 10:39:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|45
1734086420000|2024-12-13 10:40:20|16.2|16.12|16.24|16.16|16.24|16.16|16.2|16.12|3
1734086490000|2024-12-13 10:41:30|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1734086500000|2024-12-13 10:41:40|||||||||2
1734086520000|2024-12-13 10:42:00|||||||||2
1734086570000|2024-12-13 10:42:50|||||||||4
1734086680000|2024-12-13 10:44:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|64
1734086710000|2024-12-13 10:45:10|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|100
1734086860000|2024-12-13 10:47:40|||||||||3
1734086940000|2024-12-13 10:49:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|29
1734086950000|2024-12-13 10:49:10|||||||||4
1734087000000|2024-12-13 10:50:00|||||||||4
1734087010000|2024-12-13 10:50:10|||||||||1
1734087030000|2024-12-13 10:50:30|||||||||2
1734087140000|2024-12-13 10:52:20|||||||||3
1734087240000|2024-12-13 10:54:00|||||||||2
1734087300000|2024-12-13 10:55:00|||||||||4
1734087340000|2024-12-13 10:55:40|||||||||3
1734087350000|2024-12-13 10:55:50|||||||||13
1734087380000|2024-12-13 10:56:20|||||||||1
1734087480000|2024-12-13 10:58:00|||||||||2
1734087550000|2024-12-13 10:59:10|||||||||3
1734087640000|2024-12-13 11:00:40|||||||||3
1734087650000|2024-12-13 11:00:50|||||||||8
1734087660000|2024-12-13 11:01:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|147
1734087800000|2024-12-13 11:03:20|||||||||1
1734087880000|2024-12-13 11:04:40|||||||||2
1734087930000|2024-12-13 11:05:30|||||||||2
1734087990000|2024-12-13 11:06:30|||||||||21
1734088050000|2024-12-13 11:07:30|||||||||3
1734088120000|2024-12-13 11:08:40|||||||||4
1734088200000|2024-12-13 11:10:00|||||||||1
1734088220000|2024-12-13 11:10:20|||||||||2
1734088240000|2024-12-13 11:10:40|||||||||1
1734088270000|2024-12-13 11:11:10|||||||||2
1734088370000|2024-12-13 11:12:50|||||||||3
1734088430000|2024-12-13 11:13:50|||||||||5
1734088480000|2024-12-13 11:14:40|||||||||138
1734088610000|2024-12-13 11:16:50|||||||||4
1734088650000|2024-12-13 11:17:30|||||||||3
1734088850000|2024-12-13 11:20:50|||||||||4
1734088870000|2024-12-13 11:21:10|||||||||4
1734089070000|2024-12-13 11:24:30|||||||||2
1734089090000|2024-12-13 11:24:50|||||||||4
1734089150000|2024-12-13 11:25:50|||||||||3
1734089160000|2024-12-13 11:26:00|||||||||3
1734089180000|2024-12-13 11:26:20|||||||||4
1734089240000|2024-12-13 11:27:20|||||||||4
1734089280000|2024-12-13 11:28:00|||||||||3
1734089340000|2024-12-13 11:29:00|||||||||2
1734089380000|2024-12-13 11:29:40|||||||||5
1734089520000|2024-12-13 11:32:00|||||||||2
1734089540000|2024-12-13 11:32:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1734089610000|2024-12-13 11:33:30|||||||||6
1734089720000|2024-12-13 11:35:20|||||||||1
1734089760000|2024-12-13 11:36:00|||||||||4
1734089940000|2024-12-13 11:39:00|||||||||4
1734089960000|2024-12-13 11:39:20|||||||||42
1734090080000|2024-12-13 11:41:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1734090120000|2024-12-13 11:42:00|||||||||4
1734090150000|2024-12-13 11:42:30|||||||||3
1734090240000|2024-12-13 11:44:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1734090280000|2024-12-13 11:44:40|||||||||2
1734090410000|2024-12-13 11:46:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1734090420000|2024-12-13 11:47:00|||||||||4
1734090490000|2024-12-13 11:48:10|||||||||5
1734090650000|2024-12-13 11:50:50|||||||||3
1734090830000|2024-12-13 11:53:50|||||||||4
1734090850000|2024-12-13 11:54:10|||||||||9
1734091010000|2024-12-13 11:56:50|||||||||1
1734091140000|2024-12-13 11:59:00|||||||||4
1734091280000|2024-12-13 12:01:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|547
1734091340000|2024-12-13 12:02:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|27
1734091450000|2024-12-13 12:04:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1734091460000|2024-12-13 12:04:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1734091470000|2024-12-13 12:04:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1734091480000|2024-12-13 12:04:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1734091490000|2024-12-13 12:04:50|||||||||100
1734091510000|2024-12-13 12:05:10|||||||||4
1734091540000|2024-12-13 12:05:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1734091550000|2024-12-13 12:05:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|49
1734091670000|2024-12-13 12:07:50|||||||||4
1734091750000|2024-12-13 12:09:10|||||||||4
1734091920000|2024-12-13 12:12:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|70
1734091990000|2024-12-13 12:13:10|||||||||4
1734092010000|2024-12-13 12:13:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|35
1734092080000|2024-12-13 12:14:40|||||||||1
1734092120000|2024-12-13 12:15:20|||||||||3
1734092240000|2024-12-13 12:17:20|||||||||3
1734092320000|2024-12-13 12:18:40|||||||||4
1734092400000|2024-12-13 12:20:00|||||||||2
1734092480000|2024-12-13 12:21:20|||||||||1
1734092520000|2024-12-13 12:22:00|||||||||4
1734092580000|2024-12-13 12:23:00|||||||||3
1734092700000|2024-12-13 12:25:00|||||||||2
1734092750000|2024-12-13 12:25:50|||||||||5
1734092770000|2024-12-13 12:26:10|||||||||3
1734092820000|2024-12-13 12:27:00|||||||||2
1734092850000|2024-12-13 12:27:30|||||||||4
1734092930000|2024-12-13 12:28:50|||||||||5
1734092960000|2024-12-13 12:29:20|||||||||1
1734093000000|2024-12-13 12:30:00|||||||||4
1734093020000|2024-12-13 12:30:20|||||||||1
1734093090000|2024-12-13 12:31:30|||||||||4
1734093100000|2024-12-13 12:31:40|||||||||4
1734093130000|2024-12-13 12:32:10|||||||||1
1734093180000|2024-12-13 12:33:00|||||||||3
1734093210000|2024-12-13 12:33:30|||||||||1
1734093230000|2024-12-13 12:33:50|||||||||3
1734093240000|2024-12-13 12:34:00|||||||||1
1734093260000|2024-12-13 12:34:20|||||||||3
1734093280000|2024-12-13 12:34:40|||||||||1
1734093290000|2024-12-13 12:34:50|||||||||1
1734093320000|2024-12-13 12:35:20|||||||||2
1734093340000|2024-12-13 12:35:40|||||||||4
1734093350000|2024-12-13 12:35:50|||||||||2
1734093370000|2024-12-13 12:36:10|||||||||3
1734093390000|2024-12-13 12:36:30|||||||||1
1734093420000|2024-12-13 12:37:00|||||||||2
1734093440000|2024-12-13 12:37:20|||||||||1
1734093490000|2024-12-13 12:38:10|||||||||3
1734093550000|2024-12-13 12:39:10|||||||||2
1734093610000|2024-12-13 12:40:10|||||||||4
1734093690000|2024-12-13 12:41:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|159
1734093720000|2024-12-13 12:42:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|48
1734093800000|2024-12-13 12:43:20|||||||||1
1734093830000|2024-12-13 12:43:50|||||||||2
1734093900000|2024-12-13 12:45:00|||||||||3
1734094030000|2024-12-13 12:47:10|||||||||2
1734094090000|2024-12-13 12:48:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|76
1734094160000|2024-12-13 12:49:20|||||||||1
1734094220000|2024-12-13 12:50:20|||||||||3
1734094290000|2024-12-13 12:51:30|||||||||14
1734094330000|2024-12-13 12:52:10|||||||||2
1734094460000|2024-12-13 12:54:20|||||||||3
1734094610000|2024-12-13 12:56:50|||||||||2
1734094730000|2024-12-13 12:58:50|||||||||3
1734094880000|2024-12-13 13:01:20|||||||||2
1734095000000|2024-12-13 13:03:20|||||||||2
1734095090000|2024-12-13 13:04:50|||||||||4
1734095300000|2024-12-13 13:08:20|||||||||4
1734095380000|2024-12-13 13:09:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1734095400000|2024-12-13 13:10:00|||||||||1
1734095520000|2024-12-13 13:12:00|||||||||3
1734095580000|2024-12-13 13:13:00|||||||||29
1734095610000|2024-12-13 13:13:30|||||||||5
1734095660000|2024-12-13 13:14:20|||||||||4
1734095830000|2024-12-13 13:17:10|||||||||4
1734096000000|2024-12-13 13:20:00|||||||||3
1734096010000|2024-12-13 13:20:10|||||||||3
1734096040000|2024-12-13 13:20:40|||||||||52
1734096100000|2024-12-13 13:21:40|||||||||2
1734096140000|2024-12-13 13:22:20|||||||||1
1734096150000|2024-12-13 13:22:30|||||||||3
1734096190000|2024-12-13 13:23:10|||||||||3
1734096200000|2024-12-13 13:23:20|||||||||1
1734096250000|2024-12-13 13:24:10|||||||||2
1734096280000|2024-12-13 13:24:40|||||||||2
1734096320000|2024-12-13 13:25:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1734096330000|2024-12-13 13:25:30|||||||||2
1734096370000|2024-12-13 13:26:10|||||||||3
1734096390000|2024-12-13 13:26:30|||||||||211
1734096410000|2024-12-13 13:26:50|||||||||27
1734096420000|2024-12-13 13:27:00|||||||||17
1734096460000|2024-12-13 13:27:40|||||||||3
1734096510000|2024-12-13 13:28:30|||||||||4
1734096530000|2024-12-13 13:28:50|||||||||1
1734096540000|2024-12-13 13:29:00|||||||||2
1734096550000|2024-12-13 13:29:10|||||||||2
1734096610000|2024-12-13 13:30:10|||||||||41
1734096620000|2024-12-13 13:30:20|||||||||2
1734096630000|2024-12-13 13:30:30|||||||||25
1734096640000|2024-12-13 13:30:40|||||||||43
1734096650000|2024-12-13 13:30:50|||||||||3
1734096680000|2024-12-13 13:31:20|||||||||2
1734096700000|2024-12-13 13:31:40|||||||||2
1734096730000|2024-12-13 13:32:10|||||||||2
1734096740000|2024-12-13 13:32:20|||||||||1
1734096750000|2024-12-13 13:32:30|||||||||2
1734096760000|2024-12-13 13:32:40|||||||||1
1734096770000|2024-12-13 13:32:50|||||||||1
1734096790000|2024-12-13 13:33:10|||||||||3
1734096820000|2024-12-13 13:33:40|||||||||3
1734096840000|2024-12-13 13:34:00|||||||||4
1734096910000|2024-12-13 13:35:10|||||||||6
1734096980000|2024-12-13 13:36:20|||||||||3
1734097000000|2024-12-13 13:36:40|||||||||2
1734097020000|2024-12-13 13:37:00|||||||||1
1734097030000|2024-12-13 13:37:10|||||||||4
1734097050000|2024-12-13 13:37:30|||||||||3
1734097090000|2024-12-13 13:38:10|||||||||3
1734097130000|2024-12-13 13:38:50|||||||||2
1734097150000|2024-12-13 13:39:10|||||||||1
1734097180000|2024-12-13 13:39:40|||||||||3
1734097200000|2024-12-13 13:40:00|||||||||3
1734097270000|2024-12-13 13:41:10|||||||||2
1734097300000|2024-12-13 13:41:40|||||||||2
1734097360000|2024-12-13 13:42:40|||||||||3
1734097370000|2024-12-13 13:42:50|||||||||3
1734097420000|2024-12-13 13:43:40|||||||||1
1734097450000|2024-12-13 13:44:10|||||||||2
1734097470000|2024-12-13 13:44:30|||||||||4
1734097540000|2024-12-13 13:45:40|||||||||3
1734097580000|2024-12-13 13:46:20|||||||||4
1734097630000|2024-12-13 13:47:10|||||||||3
1734097660000|2024-12-13 13:47:40|||||||||1
1734097680000|2024-12-13 13:48:00|||||||||1
1734097690000|2024-12-13 13:48:10|||||||||1
1734097710000|2024-12-13 13:48:30|||||||||1
1734097720000|2024-12-13 13:48:40|||||||||2
1734097740000|2024-12-13 13:49:00|||||||||1
1734097770000|2024-12-13 13:49:30|||||||||5
1734097790000|2024-12-13 13:49:50|||||||||1
1734097800000|2024-12-13 13:50:00|||||||||1
1734097810000|2024-12-13 13:50:10|||||||||3
1734097820000|2024-12-13 13:50:20|||||||||1
1734097840000|2024-12-13 13:50:40|||||||||5
1734097870000|2024-12-13 13:51:10|||||||||3
1734097880000|2024-12-13 13:51:20|||||||||1
1734097900000|2024-12-13 13:51:40|||||||||3
1734097910000|2024-12-13 13:51:50|||||||||1
1734097930000|2024-12-13 13:52:10|||||||||5
1734097940000|2024-12-13 13:52:20|||||||||1
1734097950000|2024-12-13 13:52:30|||||||||1
1734097980000|2024-12-13 13:53:00|||||||||1
1734097990000|2024-12-13 13:53:10|||||||||2
1734098000000|2024-12-13 13:53:20|||||||||1
1734098010000|2024-12-13 13:53:30|||||||||2
1734098040000|2024-12-13 13:54:00|||||||||1
1734098080000|2024-12-13 13:54:40|||||||||3
1734098110000|2024-12-13 13:55:10|||||||||2
1734098120000|2024-12-13 13:55:20|||||||||2
1734098140000|2024-12-13 13:55:40|||||||||1
1734098170000|2024-12-13 13:56:10|||||||||7
1734098180000|2024-12-13 13:56:20|||||||||1
1734098220000|2024-12-13 13:57:00|||||||||1
1734098230000|2024-12-13 13:57:10|||||||||1
1734098260000|2024-12-13 13:57:40|||||||||3
1734098290000|2024-12-13 13:58:10|||||||||4
1734098330000|2024-12-13 13:58:50|||||||||1
1734098350000|2024-12-13 13:59:10|||||||||3
1734098360000|2024-12-13 13:59:20|||||||||1
1734098380000|2024-12-13 13:59:40|||||||||3
1734098400000|2024-12-13 14:00:00|||||||||13
1734098410000|2024-12-13 14:00:10|||||||||3
1734098430000|2024-12-13 14:00:30|||||||||3
1734098440000|2024-12-13 14:00:40|||||||||2
1734098470000|2024-12-13 14:01:10|||||||||3
1734098480000|2024-12-13 14:01:20|||||||||74
1734098530000|2024-12-13 14:02:10|||||||||3
1734098540000|2024-12-13 14:02:20|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|1
1734098550000|2024-12-13 14:02:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1734098590000|2024-12-13 14:03:10|||||||||4
1734098620000|2024-12-13 14:03:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|3
1734098640000|2024-12-13 14:04:00|||||||||4
1734098690000|2024-12-13 14:04:50|||||||||2
1734098710000|2024-12-13 14:05:10|||||||||6
1734098770000|2024-12-13 14:06:10|||||||||4
1734098800000|2024-12-13 14:06:40|||||||||3
1734098830000|2024-12-13 14:07:10|||||||||4
1734098880000|2024-12-13 14:08:00|||||||||1
1734098890000|2024-12-13 14:08:10|||||||||3
1734098940000|2024-12-13 14:09:00|||||||||2
1734098980000|2024-12-13 14:09:40|||||||||3
1734099010000|2024-12-13 14:10:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|5
1734099060000|2024-12-13 14:11:00|||||||||1
1734099070000|2024-12-13 14:11:10|||||||||3
1734099120000|2024-12-13 14:12:00|||||||||4
1734099160000|2024-12-13 14:12:40|||||||||2
1734099200000|2024-12-13 14:13:20|||||||||3
1734099220000|2024-12-13 14:13:40|||||||||1
1734099250000|2024-12-13 14:14:10|||||||||3
1734099270000|2024-12-13 14:14:30|||||||||4
1734099290000|2024-12-13 14:14:50|||||||||3
1734099300000|2024-12-13 14:15:00|||||||||14
1734099360000|2024-12-13 14:16:00|||||||||2
1734099390000|2024-12-13 14:16:30|||||||||3
1734099410000|2024-12-13 14:16:50|||||||||3
1734099480000|2024-12-13 14:18:00|||||||||4
1734099490000|2024-12-13 14:18:10|||||||||1
1734099540000|2024-12-13 14:19:00|||||||||1
1734099550000|2024-12-13 14:19:10|||||||||1
1734099560000|2024-12-13 14:19:20|||||||||4
1734099570000|2024-12-13 14:19:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1734099620000|2024-12-13 14:20:20|||||||||1
1734099630000|2024-12-13 14:20:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|8
1734099660000|2024-12-13 14:21:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|5
1734099670000|2024-12-13 14:21:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1734099690000|2024-12-13 14:21:30|||||||||1
1734099700000|2024-12-13 14:21:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1734099720000|2024-12-13 14:22:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1734099730000|2024-12-13 14:22:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1734099740000|2024-12-13 14:22:20|||||||||2
1734099760000|2024-12-13 14:22:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1734099780000|2024-12-13 14:23:00|||||||||3
1734099790000|2024-12-13 14:23:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|2
1734099800000|2024-12-13 14:23:20|||||||||1
1734099850000|2024-12-13 14:24:10|||||||||3
1734099880000|2024-12-13 14:24:40|||||||||1
1734099900000|2024-12-13 14:25:00|16.28|16.2|16.31|16.23|16.31|16.23|16.28|16.2|72
1734099920000|2024-12-13 14:25:20|||||||||25
1734099930000|2024-12-13 14:25:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|25
1734099980000|2024-12-13 14:26:20|||||||||8
1734100080000|2024-12-13 14:28:00|||||||||3
1734100140000|2024-12-13 14:29:00|||||||||3
1734100180000|2024-12-13 14:29:40|||||||||4
1734100210000|2024-12-13 14:30:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1734100220000|2024-12-13 14:30:20|||||||||106
1734100230000|2024-12-13 14:30:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|18
1734100240000|2024-12-13 14:30:40|16.18|16.1|16.21|16.13|16.21|16.13|16.16|16.08|0
1734100250000|2024-12-13 14:30:50|||||||||4
1734100260000|2024-12-13 14:31:00|||||||||30
1734100300000|2024-12-13 14:31:40|||||||||4
1734100320000|2024-12-13 14:32:00|16.18|16.1|16.21|16.13|16.21|16.13|16.18|16.1|12
1734100330000|2024-12-13 14:32:10|||||||||2
1734100340000|2024-12-13 14:32:20|||||||||27
1734100360000|2024-12-13 14:32:40|||||||||4
1734100370000|2024-12-13 14:32:50|||||||||3
1734100380000|2024-12-13 14:33:00|||||||||4
1734100390000|2024-12-13 14:33:10|||||||||9
1734100410000|2024-12-13 14:33:30|||||||||3
1734100440000|2024-12-13 14:34:00|||||||||2
1734100460000|2024-12-13 14:34:20|||||||||4
1734100500000|2024-12-13 14:35:00|||||||||2
1734100520000|2024-12-13 14:35:20|||||||||3
1734100540000|2024-12-13 14:35:40|||||||||37
1734100560000|2024-12-13 14:36:00|||||||||4
1734100570000|2024-12-13 14:36:10|||||||||3
1734100600000|2024-12-13 14:36:40|||||||||3
1734100640000|2024-12-13 14:37:20|||||||||3
1734100660000|2024-12-13 14:37:40|||||||||57
1734100680000|2024-12-13 14:38:00|||||||||10
1734100690000|2024-12-13 14:38:10|||||||||1
1734100750000|2024-12-13 14:39:10|||||||||3
1734100800000|2024-12-13 14:40:00|||||||||3
1734100820000|2024-12-13 14:40:20|||||||||4
1734100860000|2024-12-13 14:41:00|||||||||3
1734100880000|2024-12-13 14:41:20|||||||||4
1734100920000|2024-12-13 14:42:00|||||||||2
1734100940000|2024-12-13 14:42:20|||||||||4
1734100990000|2024-12-13 14:43:10|||||||||2
1734101010000|2024-12-13 14:43:30|||||||||6
1734101040000|2024-12-13 14:44:00|||||||||255
1734101060000|2024-12-13 14:44:20|||||||||4
1734101080000|2024-12-13 14:44:40|||||||||89
1734101090000|2024-12-13 14:44:50|||||||||3
1734101100000|2024-12-13 14:45:00|||||||||5
1734101110000|2024-12-13 14:45:10|||||||||2
1734101130000|2024-12-13 14:45:30|||||||||2
1734101150000|2024-12-13 14:45:50|||||||||25
1734101190000|2024-12-13 14:46:30|||||||||6
1734101220000|2024-12-13 14:47:00|||||||||2
1734101240000|2024-12-13 14:47:20|||||||||3
1734101270000|2024-12-13 14:47:50|||||||||6
1734101300000|2024-12-13 14:48:20|||||||||3
1734101310000|2024-12-13 14:48:30|16.16|16.08|16.21|16.13|16.21|16.13|16.16|16.08|107
1734101350000|2024-12-13 14:49:10|||||||||4
1734101360000|2024-12-13 14:49:20|||||||||20
1734101370000|2024-12-13 14:49:30|||||||||27
1734101400000|2024-12-13 14:50:00|||||||||105
1734101410000|2024-12-13 14:50:10|||||||||2
1734101440000|2024-12-13 14:50:40|||||||||43
1734101470000|2024-12-13 14:51:10|||||||||100
1734101500000|2024-12-13 14:51:40|||||||||3
1734101530000|2024-12-13 14:52:10|||||||||3
1734101540000|2024-12-13 14:52:20|||||||||4
1734101560000|2024-12-13 14:52:40|||||||||33
1734101570000|2024-12-13 14:52:50|||||||||2
1734101580000|2024-12-13 14:53:00|||||||||6
1734101610000|2024-12-13 14:53:30|||||||||3
1734101620000|2024-12-13 14:53:40|||||||||2
1734101650000|2024-12-13 14:54:10|||||||||2
1734101670000|2024-12-13 14:54:30|||||||||3
1734101700000|2024-12-13 14:55:00|||||||||4
1734101710000|2024-12-13 14:55:10|||||||||3
1734101740000|2024-12-13 14:55:40|||||||||2
1734101770000|2024-12-13 14:56:10|||||||||2
1734101780000|2024-12-13 14:56:20|||||||||3
1734101790000|2024-12-13 14:56:30|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|159
1734101800000|2024-12-13 14:56:40|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|111
1734101810000|2024-12-13 14:56:50|||||||||3
1734101840000|2024-12-13 14:57:20|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|7
1734101860000|2024-12-13 14:57:40|||||||||4
1734101870000|2024-12-13 14:57:50|||||||||7
1734101880000|2024-12-13 14:58:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|49
1734101890000|2024-12-13 14:58:10|||||||||7
1734101910000|2024-12-13 14:58:30|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|77
1734101920000|2024-12-13 14:58:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|5
1734101930000|2024-12-13 14:58:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|52
1734101960000|2024-12-13 14:59:20|||||||||3
1734101980000|2024-12-13 14:59:40|||||||||30
1734102010000|2024-12-13 15:00:10|||||||||4
1734102040000|2024-12-13 15:00:40|||||||||7
1734102060000|2024-12-13 15:01:00|||||||||79
1734102070000|2024-12-13 15:01:10|||||||||15
1734102090000|2024-12-13 15:01:30|||||||||4
1734102120000|2024-12-13 15:02:00|||||||||65
1734102130000|2024-12-13 15:02:10|||||||||3
1734102180000|2024-12-13 15:03:00|||||||||1
1734102200000|2024-12-13 15:03:20|||||||||2
1734102210000|2024-12-13 15:03:30|||||||||3
1734102220000|2024-12-13 15:03:40|||||||||128
1734102240000|2024-12-13 15:04:00|||||||||28
1734102270000|2024-12-13 15:04:30|||||||||42
1734102290000|2024-12-13 15:04:50|||||||||3
1734102300000|2024-12-13 15:05:00|||||||||14
1734102320000|2024-12-13 15:05:20|||||||||131
1734102350000|2024-12-13 15:05:50|||||||||3
1734102380000|2024-12-13 15:06:20|||||||||3
1734102390000|2024-12-13 15:06:30|||||||||3
1734102420000|2024-12-13 15:07:00|||||||||2
1734102430000|2024-12-13 15:07:10|||||||||14
1734102440000|2024-12-13 15:07:20|||||||||46
1734102450000|2024-12-13 15:07:30|||||||||1
1734102460000|2024-12-13 15:07:40|||||||||15
1734102470000|2024-12-13 15:07:50|||||||||2
1734102490000|2024-12-13 15:08:10|||||||||3
1734102500000|2024-12-13 15:08:20|||||||||11
1734102510000|2024-12-13 15:08:30|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|17
1734102530000|2024-12-13 15:08:50|16.29|16.21|16.26|16.18|16.3|16.22|16.26|16.18|13
1734102550000|2024-12-13 15:09:10|||||||||103
1734102580000|2024-12-13 15:09:40|||||||||2
1734102590000|2024-12-13 15:09:50|||||||||3
1734102600000|2024-12-13 15:10:00|||||||||1
1734102620000|2024-12-13 15:10:20|||||||||4
1734102630000|2024-12-13 15:10:30|||||||||1
1734102640000|2024-12-13 15:10:40|||||||||3
1734102650000|2024-12-13 15:10:50|||||||||95
1734102670000|2024-12-13 15:11:10|||||||||3
1734102680000|2024-12-13 15:11:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1734102690000|2024-12-13 15:11:30|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|1
1734102700000|2024-12-13 15:11:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|3
1734102720000|2024-12-13 15:12:00|||||||||4
1734102730000|2024-12-13 15:12:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|4
1734102740000|2024-12-13 15:12:20|||||||||1
1734102770000|2024-12-13 15:12:50|||||||||3
1734102780000|2024-12-13 15:13:00|||||||||132
1734102800000|2024-12-13 15:13:20|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|103
1734102850000|2024-12-13 15:14:10|||||||||2
1734102860000|2024-12-13 15:14:20|||||||||2
1734102880000|2024-12-13 15:14:40|||||||||2
1734102890000|2024-12-13 15:14:50|||||||||4
1734102900000|2024-12-13 15:15:00|||||||||5
1734102910000|2024-12-13 15:15:10|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|39
1734102960000|2024-12-13 15:16:00|||||||||2
1734102980000|2024-12-13 15:16:20|||||||||3
1734102990000|2024-12-13 15:16:30|||||||||4
1734103000000|2024-12-13 15:16:40|||||||||9
1734103010000|2024-12-13 15:16:50|||||||||5
1734103020000|2024-12-13 15:17:00|||||||||2
1734103040000|2024-12-13 15:17:20|||||||||1
1734103050000|2024-12-13 15:17:30|||||||||54
1734103070000|2024-12-13 15:17:50|||||||||3
1734103090000|2024-12-13 15:18:10|||||||||1
1734103100000|2024-12-13 15:18:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|60
1734103120000|2024-12-13 15:18:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|88
1734103130000|2024-12-13 15:18:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|37
1734103170000|2024-12-13 15:19:30|||||||||2
1734103190000|2024-12-13 15:19:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1734103200000|2024-12-13 15:20:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|4
1734103240000|2024-12-13 15:20:40|||||||||3
1734103260000|2024-12-13 15:21:00|||||||||4
1734103300000|2024-12-13 15:21:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|216
1734103310000|2024-12-13 15:21:50|16.27|16.19|16.31|16.23|16.31|16.23|16.27|16.19|107
1734103320000|2024-12-13 15:22:00|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1734103330000|2024-12-13 15:22:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|4
1734103340000|2024-12-13 15:22:20|||||||||8
1734103350000|2024-12-13 15:22:30|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|0
1734103360000|2024-12-13 15:22:40|16.31|16.23|16.35|16.27|16.35|16.27|16.31|16.23|0
1734103370000|2024-12-13 15:22:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1734103380000|2024-12-13 15:23:00|||||||||5
1734103390000|2024-12-13 15:23:10|16.35|16.27|16.35|16.27|16.35|16.27|16.31|16.23|0
1734103400000|2024-12-13 15:23:20|||||||||213
1734103420000|2024-12-13 15:23:40|||||||||2
1734103440000|2024-12-13 15:24:00|||||||||2
1734103450000|2024-12-13 15:24:10|||||||||1
1734103470000|2024-12-13 15:24:30|||||||||2
1734103500000|2024-12-13 15:25:00|||||||||6
1734103540000|2024-12-13 15:25:40|||||||||2
1734103560000|2024-12-13 15:26:00|||||||||1
1734103570000|2024-12-13 15:26:10|||||||||2
1734103580000|2024-12-13 15:26:20|||||||||4
1734103590000|2024-12-13 15:26:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|299
1734103620000|2024-12-13 15:27:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|45
1734103630000|2024-12-13 15:27:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|163
1734103640000|2024-12-13 15:27:20|||||||||13
1734103650000|2024-12-13 15:27:30|||||||||7
1734103660000|2024-12-13 15:27:40|||||||||30
1734103680000|2024-12-13 15:28:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|29
1734103700000|2024-12-13 15:28:20|||||||||47
1734103740000|2024-12-13 15:29:00|||||||||1
1734103750000|2024-12-13 15:29:10|||||||||6
1734103770000|2024-12-13 15:29:30|||||||||1
1734103780000|2024-12-13 15:29:40|||||||||4
1734103790000|2024-12-13 15:29:50|||||||||4
1734103800000|2024-12-13 15:30:00|||||||||20
1734103810000|2024-12-13 15:30:10|||||||||21
1734103830000|2024-12-13 15:30:30|||||||||26
1734103840000|2024-12-13 15:30:40|||||||||20
1734103860000|2024-12-13 15:31:00|||||||||24
1734103870000|2024-12-13 15:31:10|||||||||20
1734103890000|2024-12-13 15:31:30|||||||||20
1734103900000|2024-12-13 15:31:40|||||||||8
1734103910000|2024-12-13 15:31:50|||||||||5
1734103920000|2024-12-13 15:32:00|||||||||2
1734103950000|2024-12-13 15:32:30|||||||||2
1734103980000|2024-12-13 15:33:00|||||||||3
1734104000000|2024-12-13 15:33:20|||||||||1
1734104010000|2024-12-13 15:33:30|||||||||5
1734104050000|2024-12-13 15:34:10|||||||||141
1734104090000|2024-12-13 15:34:50|||||||||25
1734104100000|2024-12-13 15:35:00|||||||||2
1734104130000|2024-12-13 15:35:30|||||||||2
1734104160000|2024-12-13 15:36:00|||||||||3
1734104170000|2024-12-13 15:36:10|||||||||1
1734104190000|2024-12-13 15:36:30|||||||||6
1734104230000|2024-12-13 15:37:10|||||||||3
1734104240000|2024-12-13 15:37:20|||||||||1
1734104260000|2024-12-13 15:37:40|||||||||2
1734104280000|2024-12-13 15:38:00|||||||||7
1734104290000|2024-12-13 15:38:10|||||||||1
1734104320000|2024-12-13 15:38:40|||||||||2
1734104340000|2024-12-13 15:39:00|||||||||4
1734104350000|2024-12-13 15:39:10|||||||||1
1734104370000|2024-12-13 15:39:30|||||||||6
1734104390000|2024-12-13 15:39:50|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|129
1734104400000|2024-12-13 15:40:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|147
1734104410000|2024-12-13 15:40:10|||||||||12
1734104420000|2024-12-13 15:40:20|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|101
1734104430000|2024-12-13 15:40:30|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|90
1734104440000|2024-12-13 15:40:40|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|30
1734104450000|2024-12-13 15:40:50|||||||||43
1734104460000|2024-12-13 15:41:00|16.41|16.33|16.45|16.37|16.45|16.37|16.41|16.33|34
1734104470000|2024-12-13 15:41:10|16.43|16.35|16.4|16.32|16.45|16.37|16.4|16.32|0
1734104480000|2024-12-13 15:41:20|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1734104490000|2024-12-13 15:41:30|||||||||13
1734104510000|2024-12-13 15:41:50|||||||||59
1734104540000|2024-12-13 15:42:20|||||||||4
1734104580000|2024-12-13 15:43:00|||||||||4
1734104620000|2024-12-13 15:43:40|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|32
1734104630000|2024-12-13 15:43:50|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|9
1734104650000|2024-12-13 15:44:10|||||||||3
1734104680000|2024-12-13 15:44:40|||||||||4
1734104690000|2024-12-13 15:44:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734104700000|2024-12-13 15:45:00|||||||||68
1734104710000|2024-12-13 15:45:10|||||||||66
1734104720000|2024-12-13 15:45:20|||||||||75
1734104730000|2024-12-13 15:45:30|||||||||200
1734104740000|2024-12-13 15:45:40|||||||||23
1734104760000|2024-12-13 15:46:00|16.44|16.36|16.41|16.33|16.46|16.38|16.41|16.33|16
1734104780000|2024-12-13 15:46:20|||||||||78
1734104800000|2024-12-13 15:46:40|||||||||4
1734104840000|2024-12-13 15:47:20|||||||||72
1734104850000|2024-12-13 15:47:30|||||||||11
1734104860000|2024-12-13 15:47:40|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|0
1734104870000|2024-12-13 15:47:50|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|27
1734104880000|2024-12-13 15:48:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|2
1734104890000|2024-12-13 15:48:10|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1734104900000|2024-12-13 15:48:20|||||||||8
1734104930000|2024-12-13 15:48:50|||||||||2
1734104940000|2024-12-13 15:49:00|||||||||12
1734104950000|2024-12-13 15:49:10|||||||||4
1734104960000|2024-12-13 15:49:20|||||||||31
1734105020000|2024-12-13 15:50:20|||||||||64
1734105030000|2024-12-13 15:50:30|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|296
1734105040000|2024-12-13 15:50:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|7
1734105110000|2024-12-13 15:51:50|||||||||2
1734105130000|2024-12-13 15:52:10|||||||||2
1734105160000|2024-12-13 15:52:40|||||||||2
1734105180000|2024-12-13 15:53:00|||||||||8
1734105190000|2024-12-13 15:53:10|||||||||4
1734105210000|2024-12-13 15:53:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|95
1734105220000|2024-12-13 15:53:40|16.49|16.41|16.46|16.38|16.49|16.41|16.46|16.38|153
1734105230000|2024-12-13 15:53:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|43
1734105250000|2024-12-13 15:54:10|||||||||3
1734105270000|2024-12-13 15:54:30|||||||||2
1734105290000|2024-12-13 15:54:50|||||||||2
1734105300000|2024-12-13 15:55:00|||||||||3
1734105320000|2024-12-13 15:55:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|3
1734105330000|2024-12-13 15:55:30|||||||||133
1734105360000|2024-12-13 15:56:00|||||||||3
1734105390000|2024-12-13 15:56:30|||||||||4
1734105410000|2024-12-13 15:56:50|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|132
1734105420000|2024-12-13 15:57:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734105430000|2024-12-13 15:57:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|119
1734105470000|2024-12-13 15:57:50|||||||||2
1734105490000|2024-12-13 15:58:10|||||||||2
1734105500000|2024-12-13 15:58:20|||||||||17
1734105520000|2024-12-13 15:58:40|||||||||2
1734105540000|2024-12-13 15:59:00|||||||||3
1734105570000|2024-12-13 15:59:30|||||||||3
1734105580000|2024-12-13 15:59:40|||||||||1
1734105600000|2024-12-13 16:00:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|68
1734105610000|2024-12-13 16:00:10|||||||||20
1734105630000|2024-12-13 16:00:30|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|46
1734105640000|2024-12-13 16:00:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1734105650000|2024-12-13 16:00:50|||||||||20
1734105660000|2024-12-13 16:01:00|||||||||20
1734105670000|2024-12-13 16:01:10|||||||||9
1734105680000|2024-12-13 16:01:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|2
1734105700000|2024-12-13 16:01:40|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|36
1734105720000|2024-12-13 16:02:00|16.51|16.43|16.51|16.43|16.52|16.44|16.51|16.43|33
1734105760000|2024-12-13 16:02:40|||||||||3
1734105770000|2024-12-13 16:02:50|16.48|16.4|16.51|16.43|16.51|16.43|16.48|16.4|115
1734105780000|2024-12-13 16:03:00|||||||||34
1734105790000|2024-12-13 16:03:10|||||||||3
1734105810000|2024-12-13 16:03:30|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|46
1734105820000|2024-12-13 16:03:40|||||||||3
1734105830000|2024-12-13 16:03:50|16.52|16.44|16.51|16.43|16.52|16.44|16.49|16.41|45
1734105840000|2024-12-13 16:04:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|62
1734105860000|2024-12-13 16:04:20|||||||||172
1734105870000|2024-12-13 16:04:30|||||||||71
1734105880000|2024-12-13 16:04:40|||||||||36
1734105890000|2024-12-13 16:04:50|||||||||43
1734105900000|2024-12-13 16:05:00|||||||||53
1734105930000|2024-12-13 16:05:30|||||||||83
1734105950000|2024-12-13 16:05:50|||||||||56
1734105960000|2024-12-13 16:06:00|||||||||1
1734105980000|2024-12-13 16:06:20|||||||||77
1734105990000|2024-12-13 16:06:30|||||||||28
1734106000000|2024-12-13 16:06:40|||||||||12
1734106010000|2024-12-13 16:06:50|||||||||1
1734106020000|2024-12-13 16:07:00|||||||||21
1734106030000|2024-12-13 16:07:10|||||||||23
1734106040000|2024-12-13 16:07:20|||||||||1
1734106050000|2024-12-13 16:07:30|||||||||2
1734106060000|2024-12-13 16:07:40|||||||||4
1734106070000|2024-12-13 16:07:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|66
1734106080000|2024-12-13 16:08:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|27
1734106100000|2024-12-13 16:08:20|||||||||3
1734106110000|2024-12-13 16:08:30|||||||||6
1734106130000|2024-12-13 16:08:50|||||||||3
1734106150000|2024-12-13 16:09:10|||||||||2
1734106170000|2024-12-13 16:09:30|||||||||4
1734106190000|2024-12-13 16:09:50|||||||||1
1734106200000|2024-12-13 16:10:00|||||||||13
1734106210000|2024-12-13 16:10:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|164
1734106220000|2024-12-13 16:10:20|||||||||3
1734106240000|2024-12-13 16:10:40|||||||||3
1734106250000|2024-12-13 16:10:50|||||||||4
1734106260000|2024-12-13 16:11:00|||||||||1
1734106290000|2024-12-13 16:11:30|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|4
1734106300000|2024-12-13 16:11:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|69
1734106320000|2024-12-13 16:12:00|||||||||21
1734106330000|2024-12-13 16:12:10|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|57
1734106360000|2024-12-13 16:12:40|||||||||4
1734106390000|2024-12-13 16:13:10|||||||||2
1734106400000|2024-12-13 16:13:20|16.47|16.39|16.51|16.43|16.51|16.43|16.47|16.39|10
1734106430000|2024-12-13 16:13:50|||||||||2
1734106450000|2024-12-13 16:14:10|16.52|16.44|16.52|16.44|16.52|16.44|16.51|16.43|79
1734106460000|2024-12-13 16:14:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|2
1734106470000|2024-12-13 16:14:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|70
1734106500000|2024-12-13 16:15:00|||||||||21
1734106510000|2024-12-13 16:15:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|175
1734106520000|2024-12-13 16:15:20|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1734106530000|2024-12-13 16:15:30|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|40
1734106540000|2024-12-13 16:15:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|3
1734106560000|2024-12-13 16:16:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1734106570000|2024-12-13 16:16:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734106590000|2024-12-13 16:16:30|||||||||37
1734106600000|2024-12-13 16:16:40|||||||||1
1734106620000|2024-12-13 16:17:00|||||||||3
1734106640000|2024-12-13 16:17:20|||||||||4
1734106650000|2024-12-13 16:17:30|||||||||1
1734106660000|2024-12-13 16:17:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1734106680000|2024-12-13 16:18:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|31
1734106700000|2024-12-13 16:18:20|||||||||4
1734106740000|2024-12-13 16:19:00|||||||||3
1734106780000|2024-12-13 16:19:40|||||||||2
1734106800000|2024-12-13 16:20:00|||||||||4
1734106810000|2024-12-13 16:20:10|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|43
1734106840000|2024-12-13 16:20:40|||||||||1
1734106850000|2024-12-13 16:20:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|8
1734106860000|2024-12-13 16:21:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|35
1734106890000|2024-12-13 16:21:30|||||||||1
1734106910000|2024-12-13 16:21:50|||||||||3
1734106930000|2024-12-13 16:22:10|||||||||4
1734106960000|2024-12-13 16:22:40|||||||||4
1734106970000|2024-12-13 16:22:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|19
1734106980000|2024-12-13 16:23:00|16.44|16.36|16.42|16.34|16.46|16.38|16.42|16.34|37
1734106990000|2024-12-13 16:23:10|||||||||2
1734107000000|2024-12-13 16:23:20|||||||||4
1734107030000|2024-12-13 16:23:50|||||||||4
1734107050000|2024-12-13 16:24:10|||||||||3
1734107060000|2024-12-13 16:24:20|16.47|16.39|16.42|16.34|16.47|16.39|16.42|16.34|32
1734107070000|2024-12-13 16:24:30|||||||||2
1734107080000|2024-12-13 16:24:40|||||||||3
1734107090000|2024-12-13 16:24:50|||||||||1
1734107100000|2024-12-13 16:25:00|||||||||2
1734107110000|2024-12-13 16:25:10|||||||||4
1734107120000|2024-12-13 16:25:20|16.43|16.35|16.44|16.36|16.47|16.39|16.43|16.35|81
1734107130000|2024-12-13 16:25:30|16.47|16.39|16.44|16.36|16.47|16.39|16.42|16.34|0
1734107140000|2024-12-13 16:25:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|4
1734107150000|2024-12-13 16:25:50|||||||||68
1734107160000|2024-12-13 16:26:00|||||||||1
1734107170000|2024-12-13 16:26:10|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|56
1734107180000|2024-12-13 16:26:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|57
1734107220000|2024-12-13 16:27:00|||||||||2
1734107230000|2024-12-13 16:27:10|||||||||2
1734107240000|2024-12-13 16:27:20|16.44|16.36|16.47|16.39|16.47|16.39|16.44|16.36|35
1734107270000|2024-12-13 16:27:50|16.44|16.36|16.42|16.34|16.46|16.38|16.42|16.34|295
1734107280000|2024-12-13 16:28:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|138
1734107290000|2024-12-13 16:28:10|||||||||95
1734107300000|2024-12-13 16:28:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|140
1734107310000|2024-12-13 16:28:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|96
1734107320000|2024-12-13 16:28:40|||||||||307
1734107330000|2024-12-13 16:28:50|||||||||89
1734107340000|2024-12-13 16:29:00|||||||||104
1734107350000|2024-12-13 16:29:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|163
1734107360000|2024-12-13 16:29:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|130
1734107370000|2024-12-13 16:29:30|||||||||150
1734107380000|2024-12-13 16:29:40|||||||||243
1734107390000|2024-12-13 16:29:50|||||||||340
1734107400000|2024-12-13 16:30:00|||||||||53
1734107420000|2024-12-13 16:30:20|||||||||14
1734107450000|2024-12-13 16:30:50|||||||||52
1734107470000|2024-12-13 16:31:10|||||||||4
1734107500000|2024-12-13 16:31:40|||||||||4
1734107510000|2024-12-13 16:31:50|||||||||66
1734107520000|2024-12-13 16:32:00|||||||||1
1734107540000|2024-12-13 16:32:20|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|67
1734107560000|2024-12-13 16:32:40|||||||||50
1734107610000|2024-12-13 16:33:30|||||||||2
1734107620000|2024-12-13 16:33:40|||||||||6
1734107630000|2024-12-13 16:33:50|||||||||1
1734107640000|2024-12-13 16:34:00|||||||||4
1734107720000|2024-12-13 16:35:20|||||||||4
1734107750000|2024-12-13 16:35:50|||||||||2
1734107790000|2024-12-13 16:36:30|||||||||4
1734107860000|2024-12-13 16:37:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|30
1734107920000|2024-12-13 16:38:40|||||||||4
1734108000000|2024-12-13 16:40:00|||||||||2
1734108010000|2024-12-13 16:40:10|||||||||56
1734108050000|2024-12-13 16:40:50|||||||||4
1734108090000|2024-12-13 16:41:30|||||||||1
1734108130000|2024-12-13 16:42:10|||||||||1
1734108150000|2024-12-13 16:42:30|||||||||9
1734108160000|2024-12-13 16:42:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|5
1734108290000|2024-12-13 16:44:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|6
1734108330000|2024-12-13 16:45:30|||||||||1
1734108470000|2024-12-13 16:47:50|||||||||1
1734108520000|2024-12-13 16:48:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734108530000|2024-12-13 16:48:50|16.46|16.38|16.42|16.34|16.46|16.38|16.42|16.34|0
1734108540000|2024-12-13 16:49:00|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|17
1734108570000|2024-12-13 16:49:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734108580000|2024-12-13 16:49:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734108610000|2024-12-13 16:50:10|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|0
1734108660000|2024-12-13 16:51:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734108700000|2024-12-13 16:51:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|6
1734108800000|2024-12-13 16:53:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734108830000|2024-12-13 16:53:50|||||||||48
1734108840000|2024-12-13 16:54:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|2
1734108990000|2024-12-13 16:56:30|||||||||2
1734109000000|2024-12-13 16:56:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1734109030000|2024-12-13 16:57:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734109050000|2024-12-13 16:57:30|||||||||6
1734109080000|2024-12-13 16:58:00|||||||||1
1734109130000|2024-12-13 16:58:50|||||||||2
1734109140000|2024-12-13 16:59:00|||||||||1
1734109160000|2024-12-13 16:59:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|2
1734109190000|2024-12-13 16:59:50|||||||||18
1734109270000|2024-12-13 17:01:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|5
1734109300000|2024-12-13 17:01:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734109310000|2024-12-13 17:01:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|11
1734109320000|2024-12-13 17:02:00|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|0
1734109330000|2024-12-13 17:02:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734109570000|2024-12-13 17:06:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|2
1734109580000|2024-12-13 17:06:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|2
1734109840000|2024-12-13 17:10:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1734109940000|2024-12-13 17:12:20|||||||||1
1734109950000|2024-12-13 17:12:30|||||||||1
1734110050000|2024-12-13 17:14:10|||||||||1
1734110080000|2024-12-13 17:14:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734110110000|2024-12-13 17:15:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|2
1734110170000|2024-12-13 17:16:10|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|0
1734110180000|2024-12-13 17:16:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734110280000|2024-12-13 17:18:00|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1734110290000|2024-12-13 17:18:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|8
1734110380000|2024-12-13 17:19:40|||||||||1
1734110400000|2024-12-13 17:20:00|||||||||28
1734110450000|2024-12-13 17:20:50|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|4
1734110480000|2024-12-13 17:21:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1734110540000|2024-12-13 17:22:20|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|8
1734110690000|2024-12-13 17:24:50|||||||||1
1734110790000|2024-12-13 17:26:30|||||||||1
1734110840000|2024-12-13 17:27:20|||||||||1
1734110950000|2024-12-13 17:29:10|||||||||6
1734110990000|2024-12-13 17:29:50|||||||||1
1734111080000|2024-12-13 17:31:20|||||||||1
1734111120000|2024-12-13 17:32:00|||||||||1
1734111300000|2024-12-13 17:35:00|||||||||1
1734111410000|2024-12-13 17:36:50|||||||||1
1734111450000|2024-12-13 17:37:30|||||||||1
1734111540000|2024-12-13 17:39:00|||||||||1
1734111640000|2024-12-13 17:40:40|||||||||1
1734111670000|2024-12-13 17:41:10|||||||||1
1734111680000|2024-12-13 17:41:20|||||||||4
1734111690000|2024-12-13 17:41:30|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|1
1734111700000|2024-12-13 17:41:40|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|1
1734111750000|2024-12-13 17:42:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|2
1734111770000|2024-12-13 17:42:50|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|0
1734111780000|2024-12-13 17:43:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734112170000|2024-12-13 17:49:30|||||||||16
1734112190000|2024-12-13 17:49:50|||||||||1
1734112200000|2024-12-13 17:50:00|||||||||1
1734112310000|2024-12-13 17:51:50|||||||||1
1734112340000|2024-12-13 17:52:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|2
1734112350000|2024-12-13 17:52:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1734112460000|2024-12-13 17:54:20|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|2
1734112510000|2024-12-13 17:55:10|||||||||1
1734112560000|2024-12-13 17:56:00|16.52|16.44|16.56|16.48|16.56|16.48|16.52|16.44|7
1734113060000|2024-12-13 18:04:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|5
1734113070000|2024-12-13 18:04:30|16.52|16.44|16.54|16.46|16.56|16.48|16.51|16.43|7
1734113080000|2024-12-13 18:04:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734113100000|2024-12-13 18:05:00|||||||||2
1734113390000|2024-12-13 18:09:50|16.51|16.43|16.56|16.48|16.56|16.48|16.51|16.43|7
1734113580000|2024-12-13 18:13:00|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|54
1734113630000|2024-12-13 18:13:50|||||||||11
1734113680000|2024-12-13 18:14:40|||||||||1
1734113810000|2024-12-13 18:16:50|||||||||3
1734113830000|2024-12-13 18:17:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1734113850000|2024-12-13 18:17:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1734113860000|2024-12-13 18:17:40|16.49|16.41|16.46|16.38|16.49|16.41|16.46|16.38|0
1734113980000|2024-12-13 18:19:40|||||||||112
1734114000000|2024-12-13 18:20:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734114500000|2024-12-13 18:28:20|||||||||55
1734114510000|2024-12-13 18:28:30|||||||||6
1734116180000|2024-12-13 18:56:20|||||||||1
1734116700000|2024-12-13 19:05:00|||||||||47
1734116840000|2024-12-13 19:07:20|||||||||1
1734117520000|2024-12-13 19:18:40|||||||||10
1734117550000|2024-12-13 19:19:10|||||||||3
1734118230000|2024-12-13 19:30:30|||||||||101
1734118340000|2024-12-13 19:32:20|||||||||10
1734119220000|2024-12-13 19:47:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|73
1734119260000|2024-12-13 19:47:40|||||||||10
1734120200000|2024-12-13 20:03:20|||||||||6
1734120390000|2024-12-13 20:06:30|||||||||19
1734120400000|2024-12-13 20:06:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|33
1734120410000|2024-12-13 20:06:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734121290000|2024-12-13 20:21:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|2
1734121300000|2024-12-13 20:21:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|25
1734121390000|2024-12-13 20:23:10|||||||||1
1734121440000|2024-12-13 20:24:00|16.61|16.53|16.57|16.49|16.61|16.53|16.57|16.49|15
1734121540000|2024-12-13 20:25:40|||||||||13
1734121590000|2024-12-13 20:26:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734121800000|2024-12-13 20:30:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734122110000|2024-12-13 20:35:10|||||||||1
1734122180000|2024-12-13 20:36:20|16.56|16.48|16.52|16.44|16.56|16.48|16.52|16.44|9
1734122250000|2024-12-13 20:37:30|||||||||45
1734122450000|2024-12-13 20:40:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|32
1734122460000|2024-12-13 20:41:00|||||||||8
1734122470000|2024-12-13 20:41:10|||||||||19
1734122510000|2024-12-13 20:41:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|5
1734122520000|2024-12-13 20:42:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734122700000|2024-12-13 20:45:00|||||||||69
1734122760000|2024-12-13 20:46:00|||||||||1
1734122800000|2024-12-13 20:46:40|||||||||19
1734122850000|2024-12-13 20:47:30|||||||||4
1734122890000|2024-12-13 20:48:10|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|196
1734122900000|2024-12-13 20:48:20|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|13
1734122920000|2024-12-13 20:48:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|3
1734123000000|2024-12-13 20:50:00|16.57|16.49|16.56|16.48|16.59|16.51|16.56|16.48|5
1734123040000|2024-12-13 20:50:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1734123200000|2024-12-13 20:53:20|||||||||1
1734123230000|2024-12-13 20:53:50|||||||||11
1734123250000|2024-12-13 20:54:10|||||||||3
1734123360000|2024-12-13 20:56:00|||||||||13
1734123460000|2024-12-13 20:57:40|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1734123470000|2024-12-13 20:57:50|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1734123480000|2024-12-13 20:58:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1734123490000|2024-12-13 20:58:10|||||||||8
1734123500000|2024-12-13 20:58:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734123540000|2024-12-13 20:59:00|||||||||27
1734123580000|2024-12-13 20:59:40|||||||||1
1734123590000|2024-12-13 20:59:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|5
1734123600000|2024-12-13 21:00:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1733962500000|2024-12-12 00:15:00|16.7|16.4|16.7|16.4|16.7|16.4|16.7|16.4|0
1733962510000|2024-12-12 00:15:10|16.69|16.39|16.69|16.39|16.69|16.39|16.69|16.39|0
1733962570000|2024-12-12 00:16:10|16.61|16.31|16.61|16.31|16.61|16.31|16.61|16.31|0
1733962620000|2024-12-12 00:17:00|16.59|16.29|16.59|16.29|16.59|16.29|16.59|16.29|0
1733962970000|2024-12-12 00:22:50|16.57|16.32|16.57|16.32|16.57|16.32|16.57|16.32|0
1733962980000|2024-12-12 00:23:00|16.58|16.33|16.58|16.33|16.58|16.33|16.58|16.33|0
1733962990000|2024-12-12 00:23:10|16.5|16.42|16.59|16.34|16.59|16.42|16.5|16.34|0
1733963050000|2024-12-12 00:24:10|16.5|16.42|16.57|16.32|16.57|16.42|16.5|16.32|0
1733963080000|2024-12-12 00:24:40|16.43|16.18|16.43|16.18|16.43|16.18|16.43|16.18|0
1733963160000|2024-12-12 00:26:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1733963260000|2024-12-12 00:27:40|16.39|16.14|16.39|16.14|16.39|16.14|16.39|16.14|0
1733963280000|2024-12-12 00:28:00|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1733964230000|2024-12-12 00:43:50|16.42|16.17|16.42|16.17|16.42|16.17|16.42|16.17|0
1733965210000|2024-12-12 01:00:10|16.41|16.16|16.41|16.16|16.41|16.16|16.41|16.16|0
1733965260000|2024-12-12 01:01:00|16.42|16.17|16.42|16.17|16.42|16.17|16.42|16.17|0
1733966730000|2024-12-12 01:25:30|16.4|16.15|16.4|16.15|16.4|16.15|16.4|16.15|0
1733966930000|2024-12-12 01:28:50|16.42|16.17|16.37|16.12|16.42|16.17|16.37|16.12|0
1733966980000|2024-12-12 01:29:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1733967880000|2024-12-12 01:44:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1733968470000|2024-12-12 01:54:30|16.4|16.15|16.4|16.15|16.4|16.15|16.4|16.15|0
1733968550000|2024-12-12 01:55:50|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1733968810000|2024-12-12 02:00:10|16.4|16.15|16.4|16.15|16.4|16.15|16.4|16.15|0
1733968830000|2024-12-12 02:00:30|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1733969310000|2024-12-12 02:08:30|16.4|16.15|16.32|16.24|16.4|16.24|16.32|16.15|0
1733969460000|2024-12-12 02:11:00|16.4|16.15|16.4|16.15|16.4|16.15|16.4|16.15|0
1733969520000|2024-12-12 02:12:00|16.42|16.17|16.42|16.17|16.42|16.17|16.42|16.17|0
1733969530000|2024-12-12 02:12:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1733969560000|2024-12-12 02:12:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1733970940000|2024-12-12 02:35:40|16.27|16.19|16.42|16.17|16.42|16.28|16.27|16.15|0
1733971160000|2024-12-12 02:39:20|16.33|16.25|16.42|16.17|16.42|16.25|16.33|16.17|0
1733971710000|2024-12-12 02:48:30|16.44|16.19|16.44|16.19|16.44|16.19|16.44|16.19|0
1733972350000|2024-12-12 02:59:10|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733973120000|2024-12-12 03:12:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1733974490000|2024-12-12 03:34:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733975650000|2024-12-12 03:54:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733975660000|2024-12-12 03:54:20|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|0
1733975700000|2024-12-12 03:55:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733975770000|2024-12-12 03:56:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733975880000|2024-12-12 03:58:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733976330000|2024-12-12 04:05:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733976730000|2024-12-12 04:12:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733976870000|2024-12-12 04:14:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1733979850000|2024-12-12 05:04:10|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|0
1733980440000|2024-12-12 05:14:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733981410000|2024-12-12 05:30:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733981430000|2024-12-12 05:30:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733981490000|2024-12-12 05:31:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733981750000|2024-12-12 05:35:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733981830000|2024-12-12 05:37:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733982040000|2024-12-12 05:40:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733982150000|2024-12-12 05:42:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733982660000|2024-12-12 05:51:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1733983080000|2024-12-12 05:58:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1733983090000|2024-12-12 05:58:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733983110000|2024-12-12 05:58:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733983320000|2024-12-12 06:02:00|16.39|16.31|16.39|16.31|16.39|16.31|16.36|16.28|2
1733983440000|2024-12-12 06:04:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733983490000|2024-12-12 06:04:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733983560000|2024-12-12 06:06:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733983800000|2024-12-12 06:10:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733983880000|2024-12-12 06:11:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733983900000|2024-12-12 06:11:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733983910000|2024-12-12 06:11:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733986180000|2024-12-12 06:49:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733986740000|2024-12-12 06:59:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733986750000|2024-12-12 06:59:10|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733986800000|2024-12-12 07:00:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|2
1733986840000|2024-12-12 07:00:40|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|0
1733986860000|2024-12-12 07:01:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1733986900000|2024-12-12 07:01:40|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|1
1733987020000|2024-12-12 07:03:40|16.4|16.32|16.41|16.33|16.41|16.33|16.39|16.31|0
1733987070000|2024-12-12 07:04:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733987100000|2024-12-12 07:05:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1733987120000|2024-12-12 07:05:20|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1733987130000|2024-12-12 07:05:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1733987330000|2024-12-12 07:08:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|1
1733987460000|2024-12-12 07:11:00|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1733987540000|2024-12-12 07:12:20|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|0
1733987750000|2024-12-12 07:15:50|||||||||1
1733987760000|2024-12-12 07:16:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|0
1733988200000|2024-12-12 07:23:20|||||||||1
1733989500000|2024-12-12 07:45:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|17
1733989680000|2024-12-12 07:48:00|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|15
1733989950000|2024-12-12 07:52:30|||||||||15
1733990400000|2024-12-12 08:00:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|20
1733990420000|2024-12-12 08:00:20|||||||||3
1733990450000|2024-12-12 08:00:50|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|10
1733990470000|2024-12-12 08:01:10|||||||||2
1733990490000|2024-12-12 08:01:30|||||||||4
1733990500000|2024-12-12 08:01:40|16.33|16.25|16.31|16.23|16.33|16.25|16.29|16.21|1
1733990510000|2024-12-12 08:01:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1733990550000|2024-12-12 08:02:30|||||||||4
1733990560000|2024-12-12 08:02:40|||||||||1
1733990630000|2024-12-12 08:03:50|||||||||2
1733990670000|2024-12-12 08:04:30|||||||||4
1733990720000|2024-12-12 08:05:20|||||||||62
1733990750000|2024-12-12 08:05:50|||||||||3
1733990820000|2024-12-12 08:07:00|||||||||2
1733990860000|2024-12-12 08:07:40|||||||||4
1733990870000|2024-12-12 08:07:50|16.27|16.19|16.29|16.21|16.29|16.21|16.27|16.19|0
1733990880000|2024-12-12 08:08:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1733990930000|2024-12-12 08:08:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1733990970000|2024-12-12 08:09:30|||||||||4
1733991000000|2024-12-12 08:10:00|||||||||1
1733991030000|2024-12-12 08:10:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|98
1733991080000|2024-12-12 08:11:20|||||||||2
1733991090000|2024-12-12 08:11:30|||||||||2
1733991110000|2024-12-12 08:11:50|||||||||6
1733991140000|2024-12-12 08:12:20|||||||||4
1733991160000|2024-12-12 08:12:40|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|14
1733991230000|2024-12-12 08:13:50|||||||||5
1733991250000|2024-12-12 08:14:10|||||||||3
1733991290000|2024-12-12 08:14:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|20
1733991300000|2024-12-12 08:15:00|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|0
1733991310000|2024-12-12 08:15:10|16.32|16.24|16.3|16.22|16.32|16.24|16.3|16.22|0
1733991390000|2024-12-12 08:16:30|||||||||2
1733991440000|2024-12-12 08:17:20|||||||||2
1733991480000|2024-12-12 08:18:00|||||||||3
1733991530000|2024-12-12 08:18:50|||||||||17
1733991550000|2024-12-12 08:19:10|||||||||4
1733991620000|2024-12-12 08:20:20|||||||||2
1733991640000|2024-12-12 08:20:40|||||||||4
1733991650000|2024-12-12 08:20:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|2
1733991680000|2024-12-12 08:21:20|||||||||3
1733991720000|2024-12-12 08:22:00|||||||||3
1733991800000|2024-12-12 08:23:20|||||||||3
1733991890000|2024-12-12 08:24:50|||||||||4
1733991910000|2024-12-12 08:25:10|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1733991940000|2024-12-12 08:25:40|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|52
1733991950000|2024-12-12 08:25:50|||||||||46
1733991960000|2024-12-12 08:26:00|||||||||3
1733992040000|2024-12-12 08:27:20|||||||||4
1733992050000|2024-12-12 08:27:30|||||||||4
1733992110000|2024-12-12 08:28:30|||||||||1
1733992130000|2024-12-12 08:28:50|||||||||12
1733992170000|2024-12-12 08:29:30|||||||||3
1733992220000|2024-12-12 08:30:20|||||||||3
1733992260000|2024-12-12 08:31:00|||||||||2
1733992270000|2024-12-12 08:31:10|||||||||1
1733992290000|2024-12-12 08:31:30|||||||||2
1733992300000|2024-12-12 08:31:40|||||||||1
1733992330000|2024-12-12 08:32:10|||||||||2
1733992360000|2024-12-12 08:32:40|||||||||1
1733992380000|2024-12-12 08:33:00|||||||||3
1733992400000|2024-12-12 08:33:20|||||||||1
1733992450000|2024-12-12 08:34:10|||||||||5
1733992500000|2024-12-12 08:35:00|||||||||1
1733992540000|2024-12-12 08:35:40|||||||||1
1733992550000|2024-12-12 08:35:50|||||||||2
1733992560000|2024-12-12 08:36:00|||||||||92
1733992590000|2024-12-12 08:36:30|||||||||12
1733992630000|2024-12-12 08:37:10|||||||||4
1733992650000|2024-12-12 08:37:30|||||||||10
1733992660000|2024-12-12 08:37:40|||||||||2
1733992680000|2024-12-12 08:38:00|||||||||31
1733992690000|2024-12-12 08:38:10|||||||||1
1733992700000|2024-12-12 08:38:20|||||||||14
1733992720000|2024-12-12 08:38:40|||||||||3
1733992730000|2024-12-12 08:38:50|||||||||2
1733992790000|2024-12-12 08:39:50|||||||||69
1733992810000|2024-12-12 08:40:10|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|159
1733992880000|2024-12-12 08:41:20|||||||||4
1733992950000|2024-12-12 08:42:30|16.32|16.24|16.34|16.26|16.34|16.26|16.32|16.24|27
1733992960000|2024-12-12 08:42:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1733992970000|2024-12-12 08:42:50|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1733993000000|2024-12-12 08:43:20|||||||||2
1733993040000|2024-12-12 08:44:00|16.34|16.26|16.32|16.24|16.34|16.26|16.32|16.24|0
1733993050000|2024-12-12 08:44:10|16.34|16.26|16.35|16.27|16.35|16.27|16.32|16.24|6
1733993070000|2024-12-12 08:44:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|6
1733993080000|2024-12-12 08:44:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1733993120000|2024-12-12 08:45:20|||||||||2
1733993140000|2024-12-12 08:45:40|||||||||6
1733993170000|2024-12-12 08:46:10|||||||||2
1733993200000|2024-12-12 08:46:40|||||||||2
1733993230000|2024-12-12 08:47:10|||||||||2
1733993270000|2024-12-12 08:47:50|||||||||4
1733993330000|2024-12-12 08:48:50|||||||||2
1733993340000|2024-12-12 08:49:00|||||||||1
1733993370000|2024-12-12 08:49:30|||||||||2
1733993400000|2024-12-12 08:50:00|||||||||2
1733993430000|2024-12-12 08:50:30|||||||||6
1733993440000|2024-12-12 08:50:40|||||||||4
1733993500000|2024-12-12 08:51:40|||||||||1
1733993530000|2024-12-12 08:52:10|||||||||2
1733993540000|2024-12-12 08:52:20|||||||||1
1733993590000|2024-12-12 08:53:10|||||||||4
1733993630000|2024-12-12 08:53:50|||||||||2
1733993690000|2024-12-12 08:54:50|||||||||4
1733993740000|2024-12-12 08:55:40|||||||||171
1733993880000|2024-12-12 08:58:00|||||||||3
1733993940000|2024-12-12 08:59:00|||||||||3
1733993980000|2024-12-12 08:59:40|||||||||2
1733994020000|2024-12-12 09:00:20|||||||||2
1733994060000|2024-12-12 09:01:00|||||||||3
1733994110000|2024-12-12 09:01:50|||||||||1
1733994120000|2024-12-12 09:02:00|||||||||3
1733994140000|2024-12-12 09:02:20|||||||||1
1733994180000|2024-12-12 09:03:00|||||||||3
1733994240000|2024-12-12 09:04:00|||||||||2
1733994280000|2024-12-12 09:04:40|||||||||3
1733994300000|2024-12-12 09:05:00|16.35|16.27|16.32|16.24|16.35|16.27|16.32|16.24|204
1733994310000|2024-12-12 09:05:10|16.34|16.26|16.35|16.27|16.35|16.27|16.34|16.26|90
1733994340000|2024-12-12 09:05:40|||||||||1
1733994380000|2024-12-12 09:06:20|||||||||4
1733994450000|2024-12-12 09:07:30|||||||||1
1733994500000|2024-12-12 09:08:20|||||||||2
1733994540000|2024-12-12 09:09:00|||||||||1
1733994550000|2024-12-12 09:09:10|||||||||4
1733994600000|2024-12-12 09:10:00|||||||||6
1733994650000|2024-12-12 09:10:50|||||||||4
1733994700000|2024-12-12 09:11:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|304
1733994740000|2024-12-12 09:12:20|||||||||1
1733994810000|2024-12-12 09:13:30|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|54
1733994860000|2024-12-12 09:14:20|||||||||3
1733994940000|2024-12-12 09:15:40|||||||||1
1733994960000|2024-12-12 09:16:00|||||||||3
1733995030000|2024-12-12 09:17:10|||||||||2
1733995070000|2024-12-12 09:17:50|||||||||3
1733995140000|2024-12-12 09:19:00|||||||||1
1733995170000|2024-12-12 09:19:30|||||||||2
1733995220000|2024-12-12 09:20:20|||||||||3
1733995250000|2024-12-12 09:20:50|||||||||127
1733995310000|2024-12-12 09:21:50|||||||||2
1733995340000|2024-12-12 09:22:20|||||||||5
1733995430000|2024-12-12 09:23:50|||||||||3
1733995490000|2024-12-12 09:24:50|||||||||3
1733995540000|2024-12-12 09:25:40|||||||||1
1733995550000|2024-12-12 09:25:50|||||||||2
1733995590000|2024-12-12 09:26:30|||||||||3
1733995620000|2024-12-12 09:27:00|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|90
1733995740000|2024-12-12 09:29:00|||||||||4
1733995770000|2024-12-12 09:29:30|||||||||2
1733995820000|2024-12-12 09:30:20|||||||||2
1733995840000|2024-12-12 09:30:40|||||||||6
1733995870000|2024-12-12 09:31:10|||||||||3
1733995930000|2024-12-12 09:32:10|||||||||4
1733995940000|2024-12-12 09:32:20|||||||||1
1733996040000|2024-12-12 09:34:00|||||||||2
1733996080000|2024-12-12 09:34:40|||||||||127
1733996100000|2024-12-12 09:35:00|16.38|16.3|16.35|16.27|16.38|16.3|16.35|16.27|0
1733996140000|2024-12-12 09:35:40|||||||||1
1733996160000|2024-12-12 09:36:00|||||||||2
1733996230000|2024-12-12 09:37:10|||||||||2
1733996270000|2024-12-12 09:37:50|||||||||4
1733996340000|2024-12-12 09:39:00|||||||||1
1733996370000|2024-12-12 09:39:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733996380000|2024-12-12 09:39:40|||||||||3
1733996490000|2024-12-12 09:41:30|||||||||2
1733996540000|2024-12-12 09:42:20|||||||||1
1733996560000|2024-12-12 09:42:40|||||||||2
1733996620000|2024-12-12 09:43:40|||||||||3
1733996740000|2024-12-12 09:45:40|||||||||4
1733996810000|2024-12-12 09:46:50|||||||||2
1733996850000|2024-12-12 09:47:30|||||||||4
1733996960000|2024-12-12 09:49:20|||||||||4
1733997070000|2024-12-12 09:51:10|||||||||1
1733997110000|2024-12-12 09:51:50|||||||||2
1733997120000|2024-12-12 09:52:00|||||||||1
1733997150000|2024-12-12 09:52:30|||||||||1
1733997160000|2024-12-12 09:52:40|||||||||2
1733997200000|2024-12-12 09:53:20|||||||||5
1733997210000|2024-12-12 09:53:30|||||||||2
1733997270000|2024-12-12 09:54:30|||||||||2
1733997290000|2024-12-12 09:54:50|||||||||1
1733997320000|2024-12-12 09:55:20|||||||||4
1733997400000|2024-12-12 09:56:40|||||||||96
1733997430000|2024-12-12 09:57:10|||||||||7
1733997460000|2024-12-12 09:57:40|||||||||1
1733997490000|2024-12-12 09:58:10|||||||||4
1733997520000|2024-12-12 09:58:40|||||||||1
1733997540000|2024-12-12 09:59:00|||||||||1
1733997570000|2024-12-12 09:59:30|||||||||1
1733997590000|2024-12-12 09:59:50|||||||||1
1733997640000|2024-12-12 10:00:40|||||||||5
1733997670000|2024-12-12 10:01:10|||||||||1
1733997720000|2024-12-12 10:02:00|||||||||1
1733997820000|2024-12-12 10:03:40|||||||||4
1733997870000|2024-12-12 10:04:30|||||||||1
1733997930000|2024-12-12 10:05:30|||||||||3
1733997940000|2024-12-12 10:05:40|||||||||31
1733998010000|2024-12-12 10:06:50|||||||||1
1733998050000|2024-12-12 10:07:30|||||||||1
1733998070000|2024-12-12 10:07:50|||||||||1
1733998080000|2024-12-12 10:08:00|||||||||7
1733998110000|2024-12-12 10:08:30|||||||||3
1733998120000|2024-12-12 10:08:40|||||||||116
1733998130000|2024-12-12 10:08:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|89
1733998140000|2024-12-12 10:09:00|16.41|16.33|16.4|16.32|16.41|16.33|16.38|16.3|87
1733998150000|2024-12-12 10:09:10|16.38|16.3|16.36|16.28|16.38|16.3|16.36|16.28|0
1733998160000|2024-12-12 10:09:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|7
1733998240000|2024-12-12 10:10:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|57
1733998250000|2024-12-12 10:10:50|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|0
1733998280000|2024-12-12 10:11:20|||||||||6
1733998320000|2024-12-12 10:12:00|||||||||3
1733998440000|2024-12-12 10:14:00|||||||||3
1733998500000|2024-12-12 10:15:00|||||||||3
1733998560000|2024-12-12 10:16:00|||||||||2
1733998590000|2024-12-12 10:16:30|||||||||2
1733998630000|2024-12-12 10:17:10|||||||||3
1733998690000|2024-12-12 10:18:10|||||||||2
1733998720000|2024-12-12 10:18:40|||||||||1
1733998740000|2024-12-12 10:19:00|||||||||68
1733998820000|2024-12-12 10:20:20|||||||||1
1733998910000|2024-12-12 10:21:50|||||||||2
1733999000000|2024-12-12 10:23:20|||||||||1
1733999010000|2024-12-12 10:23:30|||||||||2
1733999050000|2024-12-12 10:24:10|||||||||90
1733999060000|2024-12-12 10:24:20|||||||||30
1733999070000|2024-12-12 10:24:30|||||||||30
1733999080000|2024-12-12 10:24:40|||||||||1
1733999090000|2024-12-12 10:24:50|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|20
1733999150000|2024-12-12 10:25:50|||||||||1
1733999160000|2024-12-12 10:26:00|||||||||1
1733999170000|2024-12-12 10:26:10|||||||||10
1733999190000|2024-12-12 10:26:30|||||||||2
1733999240000|2024-12-12 10:27:20|||||||||1
1733999270000|2024-12-12 10:27:50|||||||||4
1733999290000|2024-12-12 10:28:10|||||||||1
1733999340000|2024-12-12 10:29:00|||||||||3
1733999370000|2024-12-12 10:29:30|||||||||9
1733999390000|2024-12-12 10:29:50|||||||||2
1733999460000|2024-12-12 10:31:00|||||||||2
1733999510000|2024-12-12 10:31:50|||||||||2
1733999630000|2024-12-12 10:33:50|||||||||2
1733999740000|2024-12-12 10:35:40|||||||||1
1733999760000|2024-12-12 10:36:00|||||||||4
1733999870000|2024-12-12 10:37:50|||||||||1
1733999910000|2024-12-12 10:38:30|||||||||1
1733999950000|2024-12-12 10:39:10|||||||||2
1734000000000|2024-12-12 10:40:00|||||||||1
1734000020000|2024-12-12 10:40:20|||||||||2
1734000030000|2024-12-12 10:40:30|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|110
1734000040000|2024-12-12 10:40:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|5
1734000070000|2024-12-12 10:41:10|||||||||2
1734000110000|2024-12-12 10:41:50|||||||||2
1734000130000|2024-12-12 10:42:10|||||||||4
1734000160000|2024-12-12 10:42:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|96
1734000220000|2024-12-12 10:43:40|||||||||4
1734000230000|2024-12-12 10:43:50|||||||||58
1734000370000|2024-12-12 10:46:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|30
1734000380000|2024-12-12 10:46:20|||||||||1
1734000390000|2024-12-12 10:46:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1734000400000|2024-12-12 10:46:40|||||||||1
1734000470000|2024-12-12 10:47:50|16.4|16.32|16.37|16.29|16.4|16.32|16.37|16.29|141
1734000480000|2024-12-12 10:48:00|16.39|16.31|16.37|16.29|16.39|16.31|16.37|16.29|0
1734000490000|2024-12-12 10:48:10|16.39|16.31|16.39|16.31|16.39|16.31|16.37|16.29|1
1734000530000|2024-12-12 10:48:50|16.37|16.29|16.35|16.27|16.37|16.29|16.35|16.27|0
1734000640000|2024-12-12 10:50:40|||||||||4
1734000660000|2024-12-12 10:51:00|||||||||3
1734000740000|2024-12-12 10:52:20|||||||||7
1734000810000|2024-12-12 10:53:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|29
1734000980000|2024-12-12 10:56:20|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|69
1734000990000|2024-12-12 10:56:30|||||||||3
1734001000000|2024-12-12 10:56:40|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1734001040000|2024-12-12 10:57:20|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1734001050000|2024-12-12 10:57:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734001080000|2024-12-12 10:58:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1734001110000|2024-12-12 10:58:30|||||||||64
1734001220000|2024-12-12 11:00:20|||||||||242
1734001230000|2024-12-12 11:00:30|||||||||50
1734001260000|2024-12-12 11:01:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|32
1734001370000|2024-12-12 11:02:50|||||||||3
1734001460000|2024-12-12 11:04:20|||||||||30
1734001560000|2024-12-12 11:06:00|||||||||3
1734001620000|2024-12-12 11:07:00|||||||||787
1734001650000|2024-12-12 11:07:30|||||||||3
1734001660000|2024-12-12 11:07:40|||||||||1
1734001670000|2024-12-12 11:07:50|||||||||1
1734001710000|2024-12-12 11:08:30|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|16
1734001720000|2024-12-12 11:08:40|||||||||1
1734001740000|2024-12-12 11:09:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|11
1734001750000|2024-12-12 11:09:10|||||||||1
1734001820000|2024-12-12 11:10:20|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|4
1734001830000|2024-12-12 11:10:30|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|64
1734001860000|2024-12-12 11:11:00|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|45
1734002020000|2024-12-12 11:13:40|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|24
1734002070000|2024-12-12 11:14:30|||||||||1
1734002110000|2024-12-12 11:15:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|86
1734002170000|2024-12-12 11:16:10|||||||||1
1734002190000|2024-12-12 11:16:30|||||||||225
1734002210000|2024-12-12 11:16:50|||||||||5
1734002260000|2024-12-12 11:17:40|||||||||62
1734002280000|2024-12-12 11:18:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|33
1734002290000|2024-12-12 11:18:10|||||||||6
1734002300000|2024-12-12 11:18:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734002330000|2024-12-12 11:18:50|||||||||3
1734002350000|2024-12-12 11:19:10|||||||||5
1734002380000|2024-12-12 11:19:40|16.41|16.33|16.46|16.38|16.46|16.38|16.41|16.33|141
1734002390000|2024-12-12 11:19:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|2
1734002420000|2024-12-12 11:20:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734002640000|2024-12-12 11:24:00|||||||||2
1734002720000|2024-12-12 11:25:20|||||||||2
1734002730000|2024-12-12 11:25:30|||||||||2
1734002770000|2024-12-12 11:26:10|||||||||2
1734002790000|2024-12-12 11:26:30|||||||||2
1734002820000|2024-12-12 11:27:00|||||||||1
1734002840000|2024-12-12 11:27:20|||||||||2
1734002850000|2024-12-12 11:27:30|||||||||4
1734002880000|2024-12-12 11:28:00|||||||||1
1734002940000|2024-12-12 11:29:00|||||||||4
1734003050000|2024-12-12 11:30:50|||||||||1
1734003080000|2024-12-12 11:31:20|||||||||1
1734003100000|2024-12-12 11:31:40|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|23
1734003140000|2024-12-12 11:32:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1734003170000|2024-12-12 11:32:50|||||||||2
1734003200000|2024-12-12 11:33:20|||||||||6
1734003220000|2024-12-12 11:33:40|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|21
1734003300000|2024-12-12 11:35:00|||||||||1
1734003380000|2024-12-12 11:36:20|||||||||1
1734003450000|2024-12-12 11:37:30|||||||||4
1734003610000|2024-12-12 11:40:10|||||||||5
1734003620000|2024-12-12 11:40:20|||||||||4
1734003800000|2024-12-12 11:43:20|||||||||3
1734003850000|2024-12-12 11:44:10|16.41|16.33|16.4|16.32|16.41|16.33|16.4|16.32|10
1734004110000|2024-12-12 11:48:30|||||||||4
1734004160000|2024-12-12 11:49:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734004260000|2024-12-12 11:51:00|||||||||2
1734004360000|2024-12-12 11:52:40|||||||||3
1734004440000|2024-12-12 11:54:00|||||||||90
1734004490000|2024-12-12 11:54:50|||||||||5
1734004500000|2024-12-12 11:55:00|||||||||3
1734004660000|2024-12-12 11:57:40|||||||||3
1734004830000|2024-12-12 12:00:30|||||||||3
1734004940000|2024-12-12 12:02:20|||||||||3
1734005090000|2024-12-12 12:04:50|||||||||2
1734005100000|2024-12-12 12:05:00|||||||||92
1734005210000|2024-12-12 12:06:50|||||||||3
1734005250000|2024-12-12 12:07:30|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|1
1734005350000|2024-12-12 12:09:10|||||||||3
1734005520000|2024-12-12 12:12:00|||||||||2
1734005540000|2024-12-12 12:12:20|||||||||45
1734005660000|2024-12-12 12:14:20|||||||||4
1734005680000|2024-12-12 12:14:40|||||||||6
1734005830000|2024-12-12 12:17:10|||||||||4
1734005970000|2024-12-12 12:19:30|||||||||1
1734006030000|2024-12-12 12:20:30|||||||||2
1734006040000|2024-12-12 12:20:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734006100000|2024-12-12 12:21:40|||||||||1
1734006130000|2024-12-12 12:22:10|||||||||1
1734006140000|2024-12-12 12:22:20|||||||||3
1734006280000|2024-12-12 12:24:40|||||||||4
1734006290000|2024-12-12 12:24:50|||||||||2
1734006350000|2024-12-12 12:25:50|||||||||1
1734006380000|2024-12-12 12:26:20|||||||||1
1734006410000|2024-12-12 12:26:50|||||||||4
1734006440000|2024-12-12 12:27:20|||||||||1
1734006490000|2024-12-12 12:28:10|||||||||1
1734006520000|2024-12-12 12:28:40|||||||||5
1734006550000|2024-12-12 12:29:10|||||||||1
1734006560000|2024-12-12 12:29:20|||||||||1
1734006590000|2024-12-12 12:29:50|||||||||3
1734006660000|2024-12-12 12:31:00|||||||||2
1734006710000|2024-12-12 12:31:50|||||||||3
1734006790000|2024-12-12 12:33:10|||||||||3
1734006860000|2024-12-12 12:34:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734006870000|2024-12-12 12:34:30|||||||||3
1734006910000|2024-12-12 12:35:10|16.39|16.31|16.39|16.31|16.41|16.33|16.39|16.31|0
1734006950000|2024-12-12 12:35:50|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|2
1734006980000|2024-12-12 12:36:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734007010000|2024-12-12 12:36:50|16.39|16.31|16.41|16.33|16.41|16.33|16.39|16.31|0
1734007020000|2024-12-12 12:37:00|||||||||4
1734007130000|2024-12-12 12:38:50|||||||||4
1734007170000|2024-12-12 12:39:30|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1734007250000|2024-12-12 12:40:50|||||||||2
1734007290000|2024-12-12 12:41:30|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734007310000|2024-12-12 12:41:50|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1734007320000|2024-12-12 12:42:00|||||||||2
1734007370000|2024-12-12 12:42:50|||||||||2
1734007420000|2024-12-12 12:43:40|||||||||4
1734007560000|2024-12-12 12:46:00|||||||||2
1734007660000|2024-12-12 12:47:40|||||||||2
1734007690000|2024-12-12 12:48:10|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|0
1734007750000|2024-12-12 12:49:10|||||||||2
1734007760000|2024-12-12 12:49:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|4
1734007770000|2024-12-12 12:49:30|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|0
1734007800000|2024-12-12 12:50:00|||||||||2
1734007910000|2024-12-12 12:51:50|||||||||3
1734008040000|2024-12-12 12:54:00|||||||||1
1734008070000|2024-12-12 12:54:30|||||||||59
1734008190000|2024-12-12 12:56:30|||||||||6
1734008200000|2024-12-12 12:56:40|16.37|16.29|16.39|16.31|16.39|16.31|16.37|16.29|1
1734008260000|2024-12-12 12:57:40|||||||||4
1734008280000|2024-12-12 12:58:00|16.37|16.29|16.41|16.33|16.41|16.33|16.37|16.29|0
1734008470000|2024-12-12 13:01:10|||||||||1
1734008490000|2024-12-12 13:01:30|||||||||4
1734008510000|2024-12-12 13:01:50|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|32
1734008530000|2024-12-12 13:02:10|||||||||16
1734008550000|2024-12-12 13:02:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|45
1734008720000|2024-12-12 13:05:20|||||||||6
1734008740000|2024-12-12 13:05:40|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|2
1734008850000|2024-12-12 13:07:30|||||||||5
1734009030000|2024-12-12 13:10:30|||||||||3
1734009190000|2024-12-12 13:13:10|||||||||3
1734009250000|2024-12-12 13:14:10|||||||||2
1734009270000|2024-12-12 13:14:30|||||||||3
1734009320000|2024-12-12 13:15:20|||||||||3
1734009380000|2024-12-12 13:16:20|16.41|16.33|16.41|16.33|16.41|16.33|16.39|16.31|7
1734009440000|2024-12-12 13:17:20|||||||||2
1734009530000|2024-12-12 13:18:50|||||||||3
1734009680000|2024-12-12 13:21:20|||||||||4
1734009810000|2024-12-12 13:23:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734009820000|2024-12-12 13:23:40|||||||||2
1734009860000|2024-12-12 13:24:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734009900000|2024-12-12 13:25:00|||||||||4
1734010060000|2024-12-12 13:27:40|||||||||3
1734010080000|2024-12-12 13:28:00|||||||||1
1734010140000|2024-12-12 13:29:00|||||||||3
1734010170000|2024-12-12 13:29:30|||||||||6
1734010200000|2024-12-12 13:30:00|16.38|16.3|16.41|16.33|16.41|16.33|16.38|16.3|42
1734010240000|2024-12-12 13:30:40|||||||||2
1734010260000|2024-12-12 13:31:00|16.4|16.32|16.41|16.33|16.41|16.33|16.4|16.32|66
1734010280000|2024-12-12 13:31:20|16.4|16.32|16.4|16.32|16.41|16.33|16.4|16.32|2
1734010310000|2024-12-12 13:31:50|||||||||4
1734010320000|2024-12-12 13:32:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|20
1734010340000|2024-12-12 13:32:20|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|42
1734010360000|2024-12-12 13:32:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|21
1734010370000|2024-12-12 13:32:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|28
1734010400000|2024-12-12 13:33:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|9
1734010420000|2024-12-12 13:33:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|2
1734010440000|2024-12-12 13:34:00|||||||||30
1734010450000|2024-12-12 13:34:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|7
1734010500000|2024-12-12 13:35:00|||||||||68
1734010550000|2024-12-12 13:35:50|||||||||2
1734010580000|2024-12-12 13:36:20|16.37|16.29|16.37|16.29|16.41|16.33|16.37|16.29|1
1734010590000|2024-12-12 13:36:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734010600000|2024-12-12 13:36:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|13
1734010650000|2024-12-12 13:37:30|||||||||4
1734010690000|2024-12-12 13:38:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|4
1734010700000|2024-12-12 13:38:20|||||||||6
1734010710000|2024-12-12 13:38:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|14
1734010760000|2024-12-12 13:39:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|35
1734010780000|2024-12-12 13:39:40|||||||||1
1734010880000|2024-12-12 13:41:20|||||||||2
1734010930000|2024-12-12 13:42:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|32
1734010950000|2024-12-12 13:42:30|||||||||2
1734010960000|2024-12-12 13:42:40|||||||||1
1734011000000|2024-12-12 13:43:20|||||||||27
1734011030000|2024-12-12 13:43:50|||||||||3
1734011100000|2024-12-12 13:45:00|||||||||4
1734011210000|2024-12-12 13:46:50|||||||||4
1734011240000|2024-12-12 13:47:20|||||||||3
1734011340000|2024-12-12 13:49:00|||||||||2
1734011370000|2024-12-12 13:49:30|||||||||2
1734011420000|2024-12-12 13:50:20|||||||||2
1734011460000|2024-12-12 13:51:00|||||||||2
1734011490000|2024-12-12 13:51:30|||||||||2
1734011540000|2024-12-12 13:52:20|||||||||2
1734011590000|2024-12-12 13:53:10|||||||||1
1734011610000|2024-12-12 13:53:30|||||||||3
1734011630000|2024-12-12 13:53:50|||||||||1
1734011640000|2024-12-12 13:54:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|99
1734011660000|2024-12-12 13:54:20|||||||||1
1734011670000|2024-12-12 13:54:30|||||||||4
1734011690000|2024-12-12 13:54:50|||||||||1
1734011710000|2024-12-12 13:55:10|||||||||1
1734011750000|2024-12-12 13:55:50|||||||||1
1734011770000|2024-12-12 13:56:10|||||||||1
1734011780000|2024-12-12 13:56:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1734011790000|2024-12-12 13:56:30|||||||||1
1734011800000|2024-12-12 13:56:40|||||||||3
1734011810000|2024-12-12 13:56:50|||||||||1
1734011830000|2024-12-12 13:57:10|||||||||1
1734011840000|2024-12-12 13:57:20|||||||||1
1734011880000|2024-12-12 13:58:00|||||||||2
1734011890000|2024-12-12 13:58:10|||||||||3
1734011980000|2024-12-12 13:59:40|||||||||4
1734012040000|2024-12-12 14:00:40|||||||||2
1734012070000|2024-12-12 14:01:10|||||||||3
1734012110000|2024-12-12 14:01:50|||||||||4
1734012180000|2024-12-12 14:03:00|||||||||48
1734012230000|2024-12-12 14:03:50|||||||||3
1734012270000|2024-12-12 14:04:30|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|4
1734012300000|2024-12-12 14:05:00|||||||||1
1734012340000|2024-12-12 14:05:40|||||||||2
1734012370000|2024-12-12 14:06:10|||||||||4
1734012380000|2024-12-12 14:06:20|||||||||6
1734012430000|2024-12-12 14:07:10|||||||||4
1734012460000|2024-12-12 14:07:40|||||||||1
1734012470000|2024-12-12 14:07:50|||||||||1
1734012510000|2024-12-12 14:08:30|||||||||3
1734012520000|2024-12-12 14:08:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1734012550000|2024-12-12 14:09:10|||||||||1
1734012610000|2024-12-12 14:10:10|||||||||1
1734012630000|2024-12-12 14:10:30|||||||||2
1734012680000|2024-12-12 14:11:20|||||||||2
1734012720000|2024-12-12 14:12:00|||||||||4
1734012800000|2024-12-12 14:13:20|||||||||3
1734012870000|2024-12-12 14:14:30|||||||||4
1734012960000|2024-12-12 14:16:00|||||||||2
1734013010000|2024-12-12 14:16:50|||||||||3
1734013060000|2024-12-12 14:17:40|||||||||1
1734013070000|2024-12-12 14:17:50|||||||||3
1734013080000|2024-12-12 14:18:00|||||||||4
1734013130000|2024-12-12 14:18:50|||||||||2
1734013140000|2024-12-12 14:19:00|||||||||6
1734013150000|2024-12-12 14:19:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|318
1734013160000|2024-12-12 14:19:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|45
1734013190000|2024-12-12 14:19:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|68
1734013230000|2024-12-12 14:20:30|||||||||4
1734013240000|2024-12-12 14:20:40|||||||||6
1734013260000|2024-12-12 14:21:00|||||||||1
1734013270000|2024-12-12 14:21:10|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|12
1734013280000|2024-12-12 14:21:20|16.33|16.25|16.32|16.24|16.33|16.25|16.32|16.24|26
1734013300000|2024-12-12 14:21:40|||||||||3
1734013360000|2024-12-12 14:22:40|||||||||4
1734013380000|2024-12-12 14:23:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|38
1734013440000|2024-12-12 14:24:00|||||||||2
1734013490000|2024-12-12 14:24:50|||||||||26
1734013550000|2024-12-12 14:25:50|||||||||3
1734013610000|2024-12-12 14:26:50|||||||||2
1734013640000|2024-12-12 14:27:20|||||||||3
1734013670000|2024-12-12 14:27:50|||||||||4
1734013690000|2024-12-12 14:28:10|||||||||3
1734013740000|2024-12-12 14:29:00|||||||||3
1734013760000|2024-12-12 14:29:20|||||||||3
1734013770000|2024-12-12 14:29:30|||||||||9
1734013800000|2024-12-12 14:30:00|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|3
1734013820000|2024-12-12 14:30:20|||||||||3
1734013840000|2024-12-12 14:30:40|||||||||3
1734013860000|2024-12-12 14:31:00|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1734013870000|2024-12-12 14:31:10|||||||||4
1734013890000|2024-12-12 14:31:30|||||||||4
1734013920000|2024-12-12 14:32:00|||||||||4
1734013930000|2024-12-12 14:32:10|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|6
1734013950000|2024-12-12 14:32:30|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|161
1734013960000|2024-12-12 14:32:40|||||||||4
1734014000000|2024-12-12 14:33:20|||||||||4
1734014010000|2024-12-12 14:33:30|||||||||2
1734014030000|2024-12-12 14:33:50|||||||||4
1734014070000|2024-12-12 14:34:30|||||||||4
1734014080000|2024-12-12 14:34:40|16.34|16.26|16.37|16.29|16.37|16.29|16.32|16.24|1
1734014090000|2024-12-12 14:34:50|||||||||106
1734014130000|2024-12-12 14:35:30|||||||||91
1734014190000|2024-12-12 14:36:30|||||||||4
1734014200000|2024-12-12 14:36:40|||||||||203
1734014210000|2024-12-12 14:36:50|16.32|16.24|16.37|16.29|16.37|16.29|16.32|16.24|0
1734014220000|2024-12-12 14:37:00|||||||||60
1734014230000|2024-12-12 14:37:10|||||||||23
1734014280000|2024-12-12 14:38:00|||||||||2
1734014290000|2024-12-12 14:38:10|||||||||3
1734014320000|2024-12-12 14:38:40|||||||||4
1734014350000|2024-12-12 14:39:10|||||||||2
1734014370000|2024-12-12 14:39:30|||||||||3
1734014400000|2024-12-12 14:40:00|||||||||65
1734014440000|2024-12-12 14:40:40|||||||||3
1734014460000|2024-12-12 14:41:00|||||||||4
1734014470000|2024-12-12 14:41:10|||||||||20
1734014490000|2024-12-12 14:41:30|||||||||1
1734014500000|2024-12-12 14:41:40|||||||||4
1734014520000|2024-12-12 14:42:00|||||||||25
1734014540000|2024-12-12 14:42:20|||||||||2
1734014560000|2024-12-12 14:42:40|||||||||4
1734014580000|2024-12-12 14:43:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|7
1734014600000|2024-12-12 14:43:20|||||||||5
1734014640000|2024-12-12 14:44:00|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|15
1734014650000|2024-12-12 14:44:10|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|0
1734014670000|2024-12-12 14:44:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734014700000|2024-12-12 14:45:00|||||||||2
1734014720000|2024-12-12 14:45:20|||||||||3
1734014750000|2024-12-12 14:45:50|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|8
1734014760000|2024-12-12 14:46:00|16.42|16.34|16.42|16.34|16.42|16.34|16.41|16.33|4
1734014770000|2024-12-12 14:46:10|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|0
1734014780000|2024-12-12 14:46:20|16.41|16.33|16.42|16.34|16.42|16.34|16.41|16.33|0
1734014810000|2024-12-12 14:46:50|||||||||1
1734014820000|2024-12-12 14:47:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|1
1734014830000|2024-12-12 14:47:10|||||||||5
1734014840000|2024-12-12 14:47:20|||||||||1
1734014850000|2024-12-12 14:47:30|||||||||5
1734014860000|2024-12-12 14:47:40|||||||||2
1734014870000|2024-12-12 14:47:50|||||||||2
1734014880000|2024-12-12 14:48:00|||||||||4
1734014900000|2024-12-12 14:48:20|||||||||3
1734014910000|2024-12-12 14:48:30|||||||||3
1734014920000|2024-12-12 14:48:40|||||||||1
1734014930000|2024-12-12 14:48:50|||||||||1
1734014940000|2024-12-12 14:49:00|||||||||3
1734014950000|2024-12-12 14:49:10|||||||||2
1734014960000|2024-12-12 14:49:20|||||||||1
1734014970000|2024-12-12 14:49:30|||||||||53
1734014980000|2024-12-12 14:49:40|||||||||34
1734014990000|2024-12-12 14:49:50|||||||||22
1734015000000|2024-12-12 14:50:00|||||||||4
1734015010000|2024-12-12 14:50:10|||||||||1
1734015020000|2024-12-12 14:50:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|202
1734015040000|2024-12-12 14:50:40|||||||||7
1734015050000|2024-12-12 14:50:50|||||||||4
1734015060000|2024-12-12 14:51:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|129
1734015070000|2024-12-12 14:51:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|22
1734015080000|2024-12-12 14:51:20|||||||||4
1734015090000|2024-12-12 14:51:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|22
1734015130000|2024-12-12 14:52:10|||||||||4
1734015140000|2024-12-12 14:52:20|||||||||45
1734015190000|2024-12-12 14:53:10|||||||||3
1734015210000|2024-12-12 14:53:30|||||||||9
1734015230000|2024-12-12 14:53:50|||||||||4
1734015240000|2024-12-12 14:54:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|24
1734015330000|2024-12-12 14:55:30|||||||||2
1734015360000|2024-12-12 14:56:00|||||||||3
1734015390000|2024-12-12 14:56:30|||||||||1
1734015410000|2024-12-12 14:56:50|||||||||3
1734015440000|2024-12-12 14:57:20|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|48
1734015460000|2024-12-12 14:57:40|||||||||2
1734015470000|2024-12-12 14:57:50|||||||||34
1734015490000|2024-12-12 14:58:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1734015520000|2024-12-12 14:58:40|||||||||5
1734015580000|2024-12-12 14:59:40|||||||||8
1734015610000|2024-12-12 15:00:10|||||||||11
1734015620000|2024-12-12 15:00:20|||||||||3
1734015640000|2024-12-12 15:00:40|||||||||5
1734015660000|2024-12-12 15:01:00|||||||||42
1734015690000|2024-12-12 15:01:30|||||||||1
1734015700000|2024-12-12 15:01:40|||||||||2
1734015710000|2024-12-12 15:01:50|||||||||4
1734015720000|2024-12-12 15:02:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|1
1734015730000|2024-12-12 15:02:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|1
1734015740000|2024-12-12 15:02:20|||||||||2
1734015750000|2024-12-12 15:02:30|||||||||1
1734015760000|2024-12-12 15:02:40|||||||||4
1734015780000|2024-12-12 15:03:00|||||||||1
1734015790000|2024-12-12 15:03:10|||||||||4
1734015800000|2024-12-12 15:03:20|||||||||1
1734015810000|2024-12-12 15:03:30|||||||||1
1734015830000|2024-12-12 15:03:50|||||||||12
1734015850000|2024-12-12 15:04:10|||||||||1
1734015870000|2024-12-12 15:04:30|||||||||4
1734015880000|2024-12-12 15:04:40|||||||||1
1734015890000|2024-12-12 15:04:50|||||||||4
1734015900000|2024-12-12 15:05:00|||||||||3
1734015920000|2024-12-12 15:05:20|||||||||4
1734015930000|2024-12-12 15:05:30|||||||||1
1734015940000|2024-12-12 15:05:40|||||||||2
1734015950000|2024-12-12 15:05:50|||||||||1
1734015960000|2024-12-12 15:06:00|||||||||5
1734015980000|2024-12-12 15:06:20|||||||||1
1734015990000|2024-12-12 15:06:30|||||||||1
1734016000000|2024-12-12 15:06:40|||||||||2
1734016010000|2024-12-12 15:06:50|||||||||4
1734016040000|2024-12-12 15:07:20|||||||||1
1734016050000|2024-12-12 15:07:30|||||||||5
1734016060000|2024-12-12 15:07:40|||||||||7
1734016070000|2024-12-12 15:07:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|101
1734016080000|2024-12-12 15:08:00|||||||||13
1734016090000|2024-12-12 15:08:10|||||||||4
1734016110000|2024-12-12 15:08:30|||||||||1
1734016120000|2024-12-12 15:08:40|||||||||2
1734016140000|2024-12-12 15:09:00|||||||||5
1734016150000|2024-12-12 15:09:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|195
1734016180000|2024-12-12 15:09:40|||||||||4
1734016190000|2024-12-12 15:09:50|||||||||13
1734016200000|2024-12-12 15:10:00|||||||||3
1734016230000|2024-12-12 15:10:30|||||||||2
1734016250000|2024-12-12 15:10:50|||||||||6
1734016280000|2024-12-12 15:11:20|16.38|16.3|16.37|16.29|16.38|16.3|16.37|16.29|14
1734016290000|2024-12-12 15:11:30|16.38|16.3|16.42|16.34|16.42|16.34|16.38|16.3|80
1734016330000|2024-12-12 15:12:10|||||||||370
1734016340000|2024-12-12 15:12:20|||||||||4
1734016390000|2024-12-12 15:13:10|||||||||2
1734016410000|2024-12-12 15:13:30|||||||||2
1734016430000|2024-12-12 15:13:50|16.41|16.33|16.37|16.29|16.42|16.34|16.37|16.29|82
1734016450000|2024-12-12 15:14:10|||||||||2
1734016460000|2024-12-12 15:14:20|||||||||4
1734016470000|2024-12-12 15:14:30|||||||||1
1734016500000|2024-12-12 15:15:00|||||||||3
1734016510000|2024-12-12 15:15:10|||||||||2
1734016530000|2024-12-12 15:15:30|||||||||2
1734016540000|2024-12-12 15:15:40|||||||||2
1734016560000|2024-12-12 15:16:00|||||||||2
1734016590000|2024-12-12 15:16:30|||||||||2
1734016620000|2024-12-12 15:17:00|||||||||3
1734016640000|2024-12-12 15:17:20|||||||||1
1734016660000|2024-12-12 15:17:40|||||||||2
1734016670000|2024-12-12 15:17:50|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|0
1734016680000|2024-12-12 15:18:00|16.35|16.27|16.33|16.25|16.37|16.29|16.33|16.25|1
1734016690000|2024-12-12 15:18:10|16.35|16.27|16.37|16.29|16.37|16.29|16.35|16.27|4
1734016700000|2024-12-12 15:18:20|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|21
1734016720000|2024-12-12 15:18:40|||||||||39
1734016740000|2024-12-12 15:19:00|||||||||6
1734016760000|2024-12-12 15:19:20|||||||||1
1734016770000|2024-12-12 15:19:30|||||||||21
1734016780000|2024-12-12 15:19:40|||||||||1
1734016790000|2024-12-12 15:19:50|||||||||2
1734016820000|2024-12-12 15:20:20|||||||||2
1734016850000|2024-12-12 15:20:50|||||||||3
1734016890000|2024-12-12 15:21:30|||||||||4
1734016930000|2024-12-12 15:22:10|||||||||1
1734016940000|2024-12-12 15:22:20|||||||||2
1734016960000|2024-12-12 15:22:40|||||||||5
1734016990000|2024-12-12 15:23:10|||||||||2
1734017010000|2024-12-12 15:23:30|||||||||2
1734017020000|2024-12-12 15:23:40|16.28|16.2|16.33|16.25|16.33|16.25|16.28|16.2|52
1734017030000|2024-12-12 15:23:50|16.32|16.24|16.28|16.2|16.32|16.24|16.28|16.2|96
1734017060000|2024-12-12 15:24:20|||||||||4
1734017100000|2024-12-12 15:25:00|||||||||61
1734017150000|2024-12-12 15:25:50|||||||||2
1734017170000|2024-12-12 15:26:10|||||||||223
1734017210000|2024-12-12 15:26:50|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734017220000|2024-12-12 15:27:00|||||||||138
1734017230000|2024-12-12 15:27:10|16.36|16.28|16.33|16.25|16.36|16.28|16.33|16.25|35
1734017260000|2024-12-12 15:27:40|||||||||5
1734017270000|2024-12-12 15:27:50|||||||||1
1734017280000|2024-12-12 15:28:00|||||||||1
1734017290000|2024-12-12 15:28:10|||||||||5
1734017300000|2024-12-12 15:28:20|||||||||3
1734017320000|2024-12-12 15:28:40|||||||||1
1734017330000|2024-12-12 15:28:50|||||||||1
1734017340000|2024-12-12 15:29:00|||||||||7
1734017350000|2024-12-12 15:29:10|||||||||1
1734017360000|2024-12-12 15:29:20|||||||||3
1734017370000|2024-12-12 15:29:30|||||||||2
1734017380000|2024-12-12 15:29:40|||||||||3
1734017390000|2024-12-12 15:29:50|||||||||1
1734017400000|2024-12-12 15:30:00|||||||||1
1734017410000|2024-12-12 15:30:10|||||||||2
1734017420000|2024-12-12 15:30:20|||||||||1
1734017430000|2024-12-12 15:30:30|||||||||3
1734017440000|2024-12-12 15:30:40|||||||||2
1734017450000|2024-12-12 15:30:50|||||||||56
1734017480000|2024-12-12 15:31:20|||||||||1
1734017490000|2024-12-12 15:31:30|||||||||2
1734017500000|2024-12-12 15:31:40|||||||||1
1734017510000|2024-12-12 15:31:50|||||||||4
1734017520000|2024-12-12 15:32:00|||||||||1
1734017530000|2024-12-12 15:32:10|||||||||2
1734017550000|2024-12-12 15:32:30|||||||||1
1734017560000|2024-12-12 15:32:40|||||||||3
1734017570000|2024-12-12 15:32:50|||||||||2
1734017600000|2024-12-12 15:33:20|||||||||3
1734017620000|2024-12-12 15:33:40|||||||||6
1734017630000|2024-12-12 15:33:50|||||||||4
1734017680000|2024-12-12 15:34:40|||||||||4
1734017700000|2024-12-12 15:35:00|||||||||6
1734017720000|2024-12-12 15:35:20|||||||||1
1734017730000|2024-12-12 15:35:30|||||||||62
1734017760000|2024-12-12 15:36:00|||||||||2
1734017780000|2024-12-12 15:36:20|||||||||5
1734017810000|2024-12-12 15:36:50|||||||||1
1734017820000|2024-12-12 15:37:00|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|43
1734017830000|2024-12-12 15:37:10|||||||||1
1734017840000|2024-12-12 15:37:20|||||||||5
1734017870000|2024-12-12 15:37:50|||||||||169
1734017880000|2024-12-12 15:38:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1734017920000|2024-12-12 15:38:40|||||||||17
1734017930000|2024-12-12 15:38:50|||||||||51
1734017950000|2024-12-12 15:39:10|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|66
1734017960000|2024-12-12 15:39:20|16.29|16.21|16.28|16.2|16.29|16.21|16.28|16.2|23
1734017980000|2024-12-12 15:39:40|||||||||3
1734018000000|2024-12-12 15:40:00|||||||||2
1734018020000|2024-12-12 15:40:20|||||||||4
1734018060000|2024-12-12 15:41:00|||||||||4
1734018070000|2024-12-12 15:41:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|33
1734018110000|2024-12-12 15:41:50|||||||||4
1734018120000|2024-12-12 15:42:00|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734018130000|2024-12-12 15:42:10|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1734018160000|2024-12-12 15:42:40|||||||||3
1734018200000|2024-12-12 15:43:20|||||||||2
1734018220000|2024-12-12 15:43:40|||||||||5
1734018270000|2024-12-12 15:44:30|||||||||4
1734018280000|2024-12-12 15:44:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734018310000|2024-12-12 15:45:10|||||||||1
1734018320000|2024-12-12 15:45:20|||||||||4
1734018330000|2024-12-12 15:45:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1734018360000|2024-12-12 15:46:00|||||||||2
1734018380000|2024-12-12 15:46:20|||||||||3
1734018390000|2024-12-12 15:46:30|||||||||1
1734018400000|2024-12-12 15:46:40|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|321
1734018440000|2024-12-12 15:47:20|||||||||2
1734018450000|2024-12-12 15:47:30|16.33|16.25|16.34|16.26|16.34|16.26|16.33|16.25|155
1734018460000|2024-12-12 15:47:40|||||||||6
1734018490000|2024-12-12 15:48:10|||||||||2
1734018510000|2024-12-12 15:48:30|||||||||53
1734018530000|2024-12-12 15:48:50|||||||||3
1734018540000|2024-12-12 15:49:00|16.31|16.23|16.34|16.26|16.34|16.26|16.31|16.23|54
1734018550000|2024-12-12 15:49:10|||||||||1
1734018560000|2024-12-12 15:49:20|||||||||5
1734018570000|2024-12-12 15:49:30|||||||||3
1734018580000|2024-12-12 15:49:40|||||||||1
1734018600000|2024-12-12 15:50:00|||||||||2
1734018610000|2024-12-12 15:50:10|||||||||1
1734018630000|2024-12-12 15:50:30|||||||||3
1734018640000|2024-12-12 15:50:40|||||||||1
1734018660000|2024-12-12 15:51:00|||||||||3
1734018670000|2024-12-12 15:51:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734018700000|2024-12-12 15:51:40|||||||||2
1734018720000|2024-12-12 15:52:00|||||||||5
1734018770000|2024-12-12 15:52:50|||||||||3
1734018800000|2024-12-12 15:53:20|||||||||3
1734018830000|2024-12-12 15:53:50|||||||||3
1734018850000|2024-12-12 15:54:10|||||||||4
1734018880000|2024-12-12 15:54:40|||||||||4
1734018900000|2024-12-12 15:55:00|||||||||3
1734018920000|2024-12-12 15:55:20|||||||||4
1734018930000|2024-12-12 15:55:30|||||||||1
1734018940000|2024-12-12 15:55:40|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|3
1734018950000|2024-12-12 15:55:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734018970000|2024-12-12 15:56:10|||||||||3
1734018980000|2024-12-12 15:56:20|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|5
1734018990000|2024-12-12 15:56:30|||||||||4
1734019010000|2024-12-12 15:56:50|||||||||14
1734019020000|2024-12-12 15:57:00|||||||||1
1734019030000|2024-12-12 15:57:10|||||||||24
1734019040000|2024-12-12 15:57:20|||||||||1
1734019050000|2024-12-12 15:57:30|||||||||3
1734019080000|2024-12-12 15:58:00|||||||||4
1734019120000|2024-12-12 15:58:40|||||||||19
1734019130000|2024-12-12 15:58:50|||||||||4
1734019140000|2024-12-12 15:59:00|||||||||1
1734019150000|2024-12-12 15:59:10|||||||||4
1734019180000|2024-12-12 15:59:40|||||||||4
1734019190000|2024-12-12 15:59:50|||||||||4
1734019210000|2024-12-12 16:00:10|||||||||5
1734019220000|2024-12-12 16:00:20|||||||||57
1734019240000|2024-12-12 16:00:40|||||||||2
1734019250000|2024-12-12 16:00:50|||||||||5
1734019280000|2024-12-12 16:01:20|||||||||5
1734019290000|2024-12-12 16:01:30|||||||||1
1734019300000|2024-12-12 16:01:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|419
1734019340000|2024-12-12 16:02:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|45
1734019360000|2024-12-12 16:02:40|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|21
1734019380000|2024-12-12 16:03:00|||||||||4
1734019410000|2024-12-12 16:03:30|||||||||4
1734019420000|2024-12-12 16:03:40|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|0
1734019430000|2024-12-12 16:03:50|||||||||20
1734019450000|2024-12-12 16:04:10|||||||||4
1734019460000|2024-12-12 16:04:20|||||||||1
1734019470000|2024-12-12 16:04:30|||||||||3
1734019490000|2024-12-12 16:04:50|||||||||3
1734019520000|2024-12-12 16:05:20|||||||||2
1734019530000|2024-12-12 16:05:30|||||||||2
1734019540000|2024-12-12 16:05:40|||||||||5
1734019570000|2024-12-12 16:06:10|||||||||2
1734019580000|2024-12-12 16:06:20|||||||||2
1734019590000|2024-12-12 16:06:30|||||||||1
1734019600000|2024-12-12 16:06:40|||||||||3
1734019610000|2024-12-12 16:06:50|||||||||3
1734019620000|2024-12-12 16:07:00|||||||||2
1734019630000|2024-12-12 16:07:10|||||||||2
1734019650000|2024-12-12 16:07:30|||||||||4
1734019670000|2024-12-12 16:07:50|||||||||4
1734019710000|2024-12-12 16:08:30|||||||||6
1734019730000|2024-12-12 16:08:50|||||||||8
1734019740000|2024-12-12 16:09:00|||||||||3
1734019770000|2024-12-12 16:09:30|||||||||2
1734019780000|2024-12-12 16:09:40|||||||||4
1734019790000|2024-12-12 16:09:50|||||||||1
1734019820000|2024-12-12 16:10:20|||||||||5
1734019830000|2024-12-12 16:10:30|||||||||1
1734019860000|2024-12-12 16:11:00|||||||||2
1734019870000|2024-12-12 16:11:10|||||||||1
1734019880000|2024-12-12 16:11:20|||||||||2
1734019900000|2024-12-12 16:11:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|132
1734019940000|2024-12-12 16:12:20|||||||||4
1734019960000|2024-12-12 16:12:40|||||||||3
1734019980000|2024-12-12 16:13:00|||||||||3
1734020000000|2024-12-12 16:13:20|||||||||4
1734020030000|2024-12-12 16:13:50|||||||||3
1734020040000|2024-12-12 16:14:00|||||||||1
1734020050000|2024-12-12 16:14:10|||||||||1
1734020060000|2024-12-12 16:14:20|||||||||49
1734020100000|2024-12-12 16:15:00|||||||||4
1734020120000|2024-12-12 16:15:20|||||||||1
1734020140000|2024-12-12 16:15:40|||||||||4
1734020150000|2024-12-12 16:15:50|||||||||1
1734020170000|2024-12-12 16:16:10|||||||||4
1734020200000|2024-12-12 16:16:40|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|200
1734020210000|2024-12-12 16:16:50|||||||||63
1734020230000|2024-12-12 16:17:10|||||||||3
1734020260000|2024-12-12 16:17:40|||||||||3
1734020280000|2024-12-12 16:18:00|||||||||3
1734020310000|2024-12-12 16:18:30|||||||||3
1734020340000|2024-12-12 16:19:00|||||||||4
1734020360000|2024-12-12 16:19:20|||||||||1
1734020370000|2024-12-12 16:19:30|||||||||1
1734020380000|2024-12-12 16:19:40|||||||||2
1734020390000|2024-12-12 16:19:50|||||||||1
1734020400000|2024-12-12 16:20:00|||||||||4
1734020410000|2024-12-12 16:20:10|||||||||1
1734020430000|2024-12-12 16:20:30|||||||||1
1734020440000|2024-12-12 16:20:40|||||||||2
1734020450000|2024-12-12 16:20:50|||||||||3
1734020470000|2024-12-12 16:21:10|||||||||2
1734020490000|2024-12-12 16:21:30|||||||||3
1734020510000|2024-12-12 16:21:50|||||||||8
1734020530000|2024-12-12 16:22:10|||||||||3
1734020540000|2024-12-12 16:22:20|||||||||3
1734020550000|2024-12-12 16:22:30|||||||||1
1734020560000|2024-12-12 16:22:40|||||||||4
1734020570000|2024-12-12 16:22:50|||||||||1
1734020580000|2024-12-12 16:23:00|||||||||3
1734020600000|2024-12-12 16:23:20|||||||||1
1734020610000|2024-12-12 16:23:30|||||||||4
1734020630000|2024-12-12 16:23:50|||||||||4
1734020640000|2024-12-12 16:24:00|||||||||1
1734020650000|2024-12-12 16:24:10|||||||||2
1734020660000|2024-12-12 16:24:20|||||||||4
1734020670000|2024-12-12 16:24:30|||||||||9
1734020680000|2024-12-12 16:24:40|||||||||2
1734020690000|2024-12-12 16:24:50|||||||||3
1734020700000|2024-12-12 16:25:00|||||||||4
1734020710000|2024-12-12 16:25:10|||||||||3
1734020720000|2024-12-12 16:25:20|||||||||1
1734020730000|2024-12-12 16:25:30|||||||||4
1734020740000|2024-12-12 16:25:40|||||||||145
1734020750000|2024-12-12 16:25:50|||||||||2
1734020760000|2024-12-12 16:26:00|||||||||11
1734020770000|2024-12-12 16:26:10|||||||||4
1734020810000|2024-12-12 16:26:50|||||||||3
1734020830000|2024-12-12 16:27:10|||||||||2
1734020840000|2024-12-12 16:27:20|||||||||1
1734020850000|2024-12-12 16:27:30|||||||||3
1734020860000|2024-12-12 16:27:40|||||||||1
1734020870000|2024-12-12 16:27:50|||||||||4
1734020890000|2024-12-12 16:28:10|||||||||37
1734020900000|2024-12-12 16:28:20|||||||||142
1734020910000|2024-12-12 16:28:30|||||||||38
1734020920000|2024-12-12 16:28:40|||||||||6
1734020930000|2024-12-12 16:28:50|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|31
1734020940000|2024-12-12 16:29:00|||||||||2
1734020950000|2024-12-12 16:29:10|||||||||39
1734020960000|2024-12-12 16:29:20|||||||||15
1734020970000|2024-12-12 16:29:30|||||||||43
1734020980000|2024-12-12 16:29:40|||||||||11
1734020990000|2024-12-12 16:29:50|||||||||48
1734021000000|2024-12-12 16:30:00|||||||||1
1734021010000|2024-12-12 16:30:10|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|56
1734021020000|2024-12-12 16:30:20|||||||||1
1734021030000|2024-12-12 16:30:30|||||||||2
1734021040000|2024-12-12 16:30:40|||||||||1
1734021050000|2024-12-12 16:30:50|||||||||10
1734021070000|2024-12-12 16:31:10|||||||||3
1734021080000|2024-12-12 16:31:20|||||||||2
1734021090000|2024-12-12 16:31:30|||||||||3
1734021100000|2024-12-12 16:31:40|||||||||1
1734021110000|2024-12-12 16:31:50|||||||||2
1734021140000|2024-12-12 16:32:20|||||||||3
1734021170000|2024-12-12 16:32:50|||||||||1
1734021180000|2024-12-12 16:33:00|||||||||6
1734021190000|2024-12-12 16:33:10|||||||||2
1734021220000|2024-12-12 16:33:40|||||||||2
1734021250000|2024-12-12 16:34:10|||||||||2
1734021260000|2024-12-12 16:34:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1734021290000|2024-12-12 16:34:50|||||||||3
1734021350000|2024-12-12 16:35:50|||||||||4
1734021410000|2024-12-12 16:36:50|||||||||1
1734021420000|2024-12-12 16:37:00|||||||||4
1734021440000|2024-12-12 16:37:20|||||||||33
1734021450000|2024-12-12 16:37:30|||||||||3
1734021480000|2024-12-12 16:38:00|||||||||4
1734021530000|2024-12-12 16:38:50|||||||||4
1734021610000|2024-12-12 16:40:10|||||||||4
1734021670000|2024-12-12 16:41:10|||||||||3
1734021710000|2024-12-12 16:41:50|||||||||4
1734021750000|2024-12-12 16:42:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|57
1734021900000|2024-12-12 16:45:00|||||||||22
1734021910000|2024-12-12 16:45:10|||||||||1
1734021920000|2024-12-12 16:45:20|||||||||4
1734021940000|2024-12-12 16:45:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|1
1734022170000|2024-12-12 16:49:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|13
1734022200000|2024-12-12 16:50:00|||||||||4
1734022210000|2024-12-12 16:50:10|||||||||3
1734022250000|2024-12-12 16:50:50|||||||||1
1734022280000|2024-12-12 16:51:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|58
1734022480000|2024-12-12 16:54:40|||||||||48
1734022500000|2024-12-12 16:55:00|||||||||1
1734022510000|2024-12-12 16:55:10|||||||||3
1734022570000|2024-12-12 16:56:10|||||||||1
1734022610000|2024-12-12 16:56:50|||||||||4
1734022620000|2024-12-12 16:57:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|3
1734022700000|2024-12-12 16:58:20|||||||||11
1734022710000|2024-12-12 16:58:30|||||||||7
1734022770000|2024-12-12 16:59:30|16.57|16.49|16.55|16.47|16.57|16.49|16.52|16.44|0
1734022790000|2024-12-12 16:59:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|15
1734022800000|2024-12-12 17:00:00|16.52|16.44|16.55|16.47|16.55|16.47|16.52|16.44|1
1734022810000|2024-12-12 17:00:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734022820000|2024-12-12 17:00:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1734022830000|2024-12-12 17:00:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|6
1734022840000|2024-12-12 17:00:40|||||||||2
1734022910000|2024-12-12 17:01:50|16.5|16.42|16.47|16.39|16.5|16.42|16.47|16.39|0
1734022980000|2024-12-12 17:03:00|16.42|16.34|16.47|16.39|16.47|16.39|16.42|16.34|19
1734022990000|2024-12-12 17:03:10|16.42|16.34|16.42|16.34|16.45|16.37|16.42|16.34|0
1734023000000|2024-12-12 17:03:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|21
1734023060000|2024-12-12 17:04:20|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|14
1734023070000|2024-12-12 17:04:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1734023080000|2024-12-12 17:04:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1734023140000|2024-12-12 17:05:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1734023190000|2024-12-12 17:06:30|||||||||1
1734023210000|2024-12-12 17:06:50|||||||||1
1734023240000|2024-12-12 17:07:20|||||||||1
1734023360000|2024-12-12 17:09:20|||||||||1
1734023480000|2024-12-12 17:11:20|||||||||1
1734023650000|2024-12-12 17:14:10|||||||||1
1734023700000|2024-12-12 17:15:00|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|0
1734023710000|2024-12-12 17:15:10|16.42|16.34|16.4|16.32|16.42|16.34|16.4|16.32|0
1734023720000|2024-12-12 17:15:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1734023810000|2024-12-12 17:16:50|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|0
1734023840000|2024-12-12 17:17:20|||||||||1
1734023880000|2024-12-12 17:18:00|||||||||1
1734023980000|2024-12-12 17:19:40|||||||||1
1734024040000|2024-12-12 17:20:40|||||||||1
1734024100000|2024-12-12 17:21:40|||||||||1
1734024110000|2024-12-12 17:21:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|22
1734024140000|2024-12-12 17:22:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|3
1734024150000|2024-12-12 17:22:30|||||||||1
1734024380000|2024-12-12 17:26:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|11
1734024390000|2024-12-12 17:26:30|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1734024420000|2024-12-12 17:27:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734024440000|2024-12-12 17:27:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1734024460000|2024-12-12 17:27:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1734024480000|2024-12-12 17:28:00|||||||||1
1734024560000|2024-12-12 17:29:20|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|8
1734024600000|2024-12-12 17:30:00|16.43|16.35|16.43|16.35|16.43|16.35|16.42|16.34|0
1734024610000|2024-12-12 17:30:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1734024690000|2024-12-12 17:31:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1734024700000|2024-12-12 17:31:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734024740000|2024-12-12 17:32:20|||||||||1
1734024800000|2024-12-12 17:33:20|||||||||1
1734024870000|2024-12-12 17:34:30|||||||||1
1734024940000|2024-12-12 17:35:40|||||||||1
1734024960000|2024-12-12 17:36:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|4
1734024970000|2024-12-12 17:36:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|4
1734024980000|2024-12-12 17:36:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1734025000000|2024-12-12 17:36:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|4
1734025020000|2024-12-12 17:37:00|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1734025130000|2024-12-12 17:38:50|||||||||3
1734025140000|2024-12-12 17:39:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|8
1734025150000|2024-12-12 17:39:10|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|1
1734025440000|2024-12-12 17:44:00|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|0
1734025450000|2024-12-12 17:44:10|||||||||1
1734025500000|2024-12-12 17:45:00|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|1
1734025550000|2024-12-12 17:45:50|||||||||1
1734025570000|2024-12-12 17:46:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|18
1734025610000|2024-12-12 17:46:50|||||||||1
1734025650000|2024-12-12 17:47:30|||||||||6
1734025850000|2024-12-12 17:50:50|||||||||1
1734025900000|2024-12-12 17:51:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|11
1734026110000|2024-12-12 17:55:10|16.42|16.34|16.43|16.35|16.43|16.35|16.42|16.34|0
1734026130000|2024-12-12 17:55:30|||||||||1
1734026220000|2024-12-12 17:57:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|15
1734026260000|2024-12-12 17:57:40|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1734026300000|2024-12-12 17:58:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734026350000|2024-12-12 17:59:10|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734026360000|2024-12-12 17:59:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734026530000|2024-12-12 18:02:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1734026700000|2024-12-12 18:05:00|||||||||2
1734026750000|2024-12-12 18:05:50|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|0
1734026760000|2024-12-12 18:06:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734026870000|2024-12-12 18:07:50|||||||||1
1734026960000|2024-12-12 18:09:20|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|1
1734027090000|2024-12-12 18:11:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734027160000|2024-12-12 18:12:40|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|0
1734027360000|2024-12-12 18:16:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|4
1734027450000|2024-12-12 18:17:30|16.37|16.29|16.37|16.29|16.37|16.29|16.37|16.29|2
1734027480000|2024-12-12 18:18:00|||||||||3
1734027680000|2024-12-12 18:21:20|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|9
1734028010000|2024-12-12 18:26:50|||||||||1
1734028140000|2024-12-12 18:29:00|16.4|16.32|16.43|16.35|16.43|16.35|16.4|16.32|2
1734028210000|2024-12-12 18:30:10|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|39
1734028510000|2024-12-12 18:35:10|16.45|16.37|16.47|16.39|16.47|16.39|16.45|16.37|2
1734028520000|2024-12-12 18:35:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|0
1734028540000|2024-12-12 18:35:40|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|0
1734028560000|2024-12-12 18:36:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734028580000|2024-12-12 18:36:20|16.45|16.37|16.42|16.34|16.45|16.37|16.42|16.34|17
1734028720000|2024-12-12 18:38:40|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|6
1734028740000|2024-12-12 18:39:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1734028810000|2024-12-12 18:40:10|16.4|16.32|16.38|16.3|16.4|16.32|16.38|16.3|0
1734028830000|2024-12-12 18:40:30|16.4|16.32|16.42|16.34|16.42|16.34|16.4|16.32|0
1734028860000|2024-12-12 18:41:00|||||||||2
1734028870000|2024-12-12 18:41:10|||||||||1
1734028910000|2024-12-12 18:41:50|||||||||2
1734029330000|2024-12-12 18:48:50|||||||||1
1734029570000|2024-12-12 18:52:50|||||||||1
1734029940000|2024-12-12 18:59:00|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|6
1734029950000|2024-12-12 18:59:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734030070000|2024-12-12 19:01:10|16.42|16.34|16.45|16.37|16.45|16.37|16.42|16.34|4
1734030080000|2024-12-12 19:01:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734030220000|2024-12-12 19:03:40|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|2
1734030270000|2024-12-12 19:04:30|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1734030780000|2024-12-12 19:13:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|6
1734031350000|2024-12-12 19:22:30|16.52|16.44|16.53|16.45|16.53|16.45|16.52|16.44|57
1734031390000|2024-12-12 19:23:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|73
1734031400000|2024-12-12 19:23:20|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|28
1734031580000|2024-12-12 19:26:20|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|28
1734031690000|2024-12-12 19:28:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1734031710000|2024-12-12 19:28:30|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1734031800000|2024-12-12 19:30:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|9
1734031810000|2024-12-12 19:30:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|21
1734031930000|2024-12-12 19:32:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|4
1734031950000|2024-12-12 19:32:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1734031960000|2024-12-12 19:32:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1734031990000|2024-12-12 19:33:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1734032000000|2024-12-12 19:33:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|2
1734032030000|2024-12-12 19:33:50|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|0
1734032160000|2024-12-12 19:36:00|||||||||2
1734032220000|2024-12-12 19:37:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1734032260000|2024-12-12 19:37:40|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|2
1734032410000|2024-12-12 19:40:10|||||||||36
1734032430000|2024-12-12 19:40:30|16.53|16.45|16.57|16.49|16.57|16.49|16.53|16.45|0
1734032660000|2024-12-12 19:44:20|16.55|16.47|16.57|16.49|16.57|16.49|16.55|16.47|0
1734032730000|2024-12-12 19:45:30|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|15
1734032940000|2024-12-12 19:49:00|||||||||7
1734033010000|2024-12-12 19:50:10|||||||||1
1734033090000|2024-12-12 19:51:30|||||||||2
1734033130000|2024-12-12 19:52:10|16.59|16.51|16.61|16.53|16.62|16.54|16.59|16.51|2
1734033160000|2024-12-12 19:52:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734033240000|2024-12-12 19:54:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1734033550000|2024-12-12 19:59:10|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734033570000|2024-12-12 19:59:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1734033590000|2024-12-12 19:59:50|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1734034010000|2024-12-12 20:06:50|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|3
1734034080000|2024-12-12 20:08:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734034110000|2024-12-12 20:08:30|16.57|16.49|16.61|16.53|16.61|16.53|16.57|16.49|0
1734034130000|2024-12-12 20:08:50|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034140000|2024-12-12 20:09:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1734034160000|2024-12-12 20:09:20|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734034220000|2024-12-12 20:10:20|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1734034280000|2024-12-12 20:11:20|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034340000|2024-12-12 20:12:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1734034430000|2024-12-12 20:13:50|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034440000|2024-12-12 20:14:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034450000|2024-12-12 20:14:10|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034530000|2024-12-12 20:15:30|16.61|16.53|16.57|16.49|16.61|16.53|16.57|16.49|0
1734034610000|2024-12-12 20:16:50|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|0
1734034700000|2024-12-12 20:18:20|16.55|16.47|16.52|16.44|16.55|16.47|16.52|16.44|0
1734034710000|2024-12-12 20:18:30|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|0
1734034800000|2024-12-12 20:20:00|||||||||32
1734035360000|2024-12-12 20:29:20|||||||||1
1734035460000|2024-12-12 20:31:00|16.47|16.39|16.49|16.41|16.49|16.41|16.47|16.39|2
1734035470000|2024-12-12 20:31:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734035510000|2024-12-12 20:31:50|||||||||4
1734035910000|2024-12-12 20:38:30|16.48|16.4|16.52|16.44|16.52|16.44|16.48|16.4|12
1734036000000|2024-12-12 20:40:00|||||||||14
1734036360000|2024-12-12 20:46:00|||||||||2
1734036370000|2024-12-12 20:46:10|16.48|16.4|16.47|16.39|16.48|16.4|16.47|16.39|0
1734036470000|2024-12-12 20:47:50|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|5
1734036610000|2024-12-12 20:50:10|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|3
1734036640000|2024-12-12 20:50:40|||||||||12
1734036650000|2024-12-12 20:50:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|72
1734036670000|2024-12-12 20:51:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|27
1734036680000|2024-12-12 20:51:20|16.57|16.49|16.62|16.54|16.62|16.54|16.57|16.49|32
1734036690000|2024-12-12 20:51:30|||||||||2
1734036740000|2024-12-12 20:52:20|||||||||2
1734036760000|2024-12-12 20:52:40|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1734036770000|2024-12-12 20:52:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734036790000|2024-12-12 20:53:10|||||||||2
1734036850000|2024-12-12 20:54:10|||||||||2
1734036900000|2024-12-12 20:55:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1734036910000|2024-12-12 20:55:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1734036950000|2024-12-12 20:55:50|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|0
1734037070000|2024-12-12 20:57:50|||||||||1
1734037080000|2024-12-12 20:58:00|16.6|16.52|16.62|16.54|16.62|16.54|16.6|16.52|1
1734037090000|2024-12-12 20:58:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1734037110000|2024-12-12 20:58:30|16.62|16.54|16.62|16.54|16.62|16.54|16.6|16.52|0
1734037130000|2024-12-12 20:58:50|16.6|16.52|16.6|16.52|16.62|16.54|16.6|16.52|0
1734037140000|2024-12-12 20:59:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|15
1734037150000|2024-12-12 20:59:10|16.6|16.52|16.6|16.52|16.62|16.54|16.6|16.52|0
1734037160000|2024-12-12 20:59:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1734037180000|2024-12-12 20:59:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|1
1734037190000|2024-12-12 20:59:50|16.58|16.5|16.62|16.54|16.62|16.54|16.58|16.5|0
1734048900000|2024-12-13 00:15:00|16.77|16.47|16.77|16.47|16.77|16.47|16.77|16.47|0
1734048960000|2024-12-13 00:16:00|16.64|16.34|16.64|16.34|16.64|16.34|16.64|16.34|0
1734049500000|2024-12-13 00:25:00|16.65|16.35|16.65|16.35|16.65|16.35|16.65|16.35|0
1734049540000|2024-12-13 00:25:40|16.58|16.28|16.58|16.28|16.58|16.28|16.58|16.28|0
1734049720000|2024-12-13 00:28:40|16.56|16.26|16.56|16.26|16.56|16.26|16.56|16.26|0
1734050710000|2024-12-13 00:45:10|16.59|16.29|16.59|16.29|16.59|16.29|16.59|16.29|0
1734055140000|2024-12-13 01:59:00|16.57|16.27|16.57|16.27|16.57|16.27|16.57|16.27|0
1734055150000|2024-12-13 01:59:10|16.59|16.29|16.59|16.29|16.59|16.29|16.59|16.29|0
1734055440000|2024-12-13 02:04:00|16.64|16.34|16.64|16.34|16.64|16.34|16.64|16.34|0
1734055510000|2024-12-13 02:05:10|16.62|16.32|16.62|16.32|16.62|16.32|16.62|16.32|0
1734055740000|2024-12-13 02:09:00|16.64|16.34|16.64|16.34|16.64|16.34|16.64|16.34|0
1734056040000|2024-12-13 02:14:00|16.61|16.36|16.61|16.36|16.61|16.36|16.61|16.36|0
1734056050000|2024-12-13 02:14:10|16.59|16.34|16.59|16.34|16.59|16.34|16.59|16.34|0
1734056630000|2024-12-13 02:23:50|16.57|16.32|16.57|16.32|16.57|16.32|16.57|16.32|0
1734056640000|2024-12-13 02:24:00|16.55|16.3|16.55|16.3|16.55|16.3|16.55|16.3|0
1734056790000|2024-12-13 02:26:30|16.57|16.32|16.57|16.32|16.57|16.32|16.57|16.32|0
1734056870000|2024-12-13 02:27:50|16.62|16.37|16.57|16.32|16.62|16.37|16.57|16.32|0
1734056880000|2024-12-13 02:28:00|16.58|16.33|16.52|16.44|16.65|16.48|16.51|16.33|0
1734056890000|2024-12-13 02:28:10|16.56|16.48|16.6|16.35|16.65|16.48|16.51|16.35|0
1734056900000|2024-12-13 02:28:20|16.62|16.37|16.62|16.37|16.62|16.46|16.51|16.35|0
1734056910000|2024-12-13 02:28:30|16.54|16.46|16.62|16.37|16.65|16.48|16.51|16.35|0
1734056920000|2024-12-13 02:28:40|16.6|16.35|16.64|16.39|16.65|16.48|16.51|16.35|0
1734056930000|2024-12-13 02:28:50|16.51|16.43|16.64|16.39|16.65|16.48|16.51|16.35|0
1734056940000|2024-12-13 02:29:00|16.6|16.35|16.6|16.35|16.65|16.48|16.51|16.35|0
1734056950000|2024-12-13 02:29:10|16.62|16.37|16.6|16.35|16.65|16.48|16.56|16.35|0
1734056960000|2024-12-13 02:29:20|16.62|16.37|16.6|16.35|16.62|16.46|16.51|16.35|0
1734056970000|2024-12-13 02:29:30|16.62|16.37|16.65|16.4|16.65|16.46|16.51|16.35|0
1734056980000|2024-12-13 02:29:40|16.56|16.48|16.65|16.4|16.65|16.48|16.51|16.35|0
1734056990000|2024-12-13 02:29:50|16.56|16.48|16.64|16.39|16.65|16.48|16.51|16.35|0
1734057000000|2024-12-13 02:30:00|16.56|16.48|16.6|16.35|16.64|16.48|16.51|16.35|0
1734057010000|2024-12-13 02:30:10|16.62|16.37|16.62|16.37|16.65|16.48|16.51|16.35|0
1734057020000|2024-12-13 02:30:20|16.6|16.35|16.64|16.39|16.65|16.48|16.51|16.35|0
1734057030000|2024-12-13 02:30:30|16.52|16.44|16.62|16.37|16.65|16.48|16.52|16.35|0
1734057040000|2024-12-13 02:30:40|16.56|16.48|16.56|16.48|16.65|16.48|16.56|16.35|0
1734057050000|2024-12-13 02:30:50|16.64|16.39|16.64|16.39|16.65|16.48|16.51|16.35|0
1734057060000|2024-12-13 02:31:00|16.62|16.37|16.56|16.48|16.65|16.48|16.51|16.35|0
1734057070000|2024-12-13 02:31:10|16.62|16.37|16.56|16.48|16.65|16.48|16.51|16.35|0
1734057080000|2024-12-13 02:31:20|16.65|16.4|16.62|16.37|16.65|16.48|16.51|16.35|0
1734057090000|2024-12-13 02:31:30|16.6|16.35|16.62|16.37|16.62|16.43|16.51|16.35|0
1734057100000|2024-12-13 02:31:40|16.6|16.35|16.65|16.4|16.65|16.48|16.56|16.35|0
1734057120000|2024-12-13 02:32:00|16.56|16.48|16.6|16.35|16.65|16.48|16.51|16.35|0
1734057130000|2024-12-13 02:32:10|16.51|16.43|16.6|16.35|16.65|16.48|16.51|16.35|0
1734057140000|2024-12-13 02:32:20|16.62|16.37|16.6|16.35|16.65|16.48|16.51|16.35|0
1734057150000|2024-12-13 02:32:30|16.51|16.43|16.64|16.39|16.65|16.48|16.51|16.35|0
1734057160000|2024-12-13 02:32:40|16.51|16.43|16.62|16.37|16.62|16.43|16.51|16.35|0
1734057170000|2024-12-13 02:32:50|16.6|16.35|16.6|16.35|16.62|16.37|16.6|16.35|0
1734057180000|2024-12-13 02:33:00|16.62|16.37|16.56|16.48|16.62|16.48|16.54|16.35|0
1734057190000|2024-12-13 02:33:10|16.64|16.39|16.62|16.37|16.64|16.43|16.51|16.35|0
1734057200000|2024-12-13 02:33:20|16.6|16.35|16.6|16.35|16.62|16.43|16.51|16.35|0
1734057210000|2024-12-13 02:33:30|16.62|16.37|16.62|16.37|16.62|16.37|16.6|16.35|0
1734057220000|2024-12-13 02:33:40|16.6|16.35|16.62|16.37|16.65|16.48|16.54|16.35|0
1734057230000|2024-12-13 02:33:50|16.56|16.48|16.6|16.35|16.65|16.48|16.51|16.35|0
1734057240000|2024-12-13 02:34:00|16.62|16.37|16.62|16.37|16.62|16.43|16.51|16.35|0
1734057250000|2024-12-13 02:34:10|16.54|16.46|16.6|16.35|16.65|16.48|16.51|16.35|0
1734057260000|2024-12-13 02:34:20|16.62|16.37|16.65|16.4|16.65|16.48|16.51|16.35|0
1734057270000|2024-12-13 02:34:30|16.56|16.48|16.62|16.37|16.65|16.48|16.51|16.35|0
1734057280000|2024-12-13 02:34:40|16.54|16.46|16.62|16.37|16.65|16.48|16.54|16.37|0
1734057290000|2024-12-13 02:34:50|16.56|16.48|16.62|16.37|16.65|16.48|16.56|16.37|0
1734057300000|2024-12-13 02:35:00|16.65|16.4|16.62|16.37|16.65|16.48|16.54|16.37|0
1734057310000|2024-12-13 02:35:10|16.65|16.4|16.65|16.4|16.65|16.48|16.54|16.37|0
1734057320000|2024-12-13 02:35:20|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057330000|2024-12-13 02:35:30|16.65|16.4|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057340000|2024-12-13 02:35:40|16.62|16.37|16.54|16.46|16.65|16.48|16.54|16.37|0
1734057350000|2024-12-13 02:35:50|16.56|16.48|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057360000|2024-12-13 02:36:00|16.65|16.4|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057370000|2024-12-13 02:36:10|16.62|16.37|16.56|16.48|16.62|16.48|16.54|16.37|0
1734057380000|2024-12-13 02:36:20|16.62|16.37|16.56|16.48|16.62|16.48|16.54|16.37|0
1734057390000|2024-12-13 02:36:30|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057400000|2024-12-13 02:36:40|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057410000|2024-12-13 02:36:50|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057420000|2024-12-13 02:37:00|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057430000|2024-12-13 02:37:10|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057440000|2024-12-13 02:37:20|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057450000|2024-12-13 02:37:30|16.65|16.4|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057460000|2024-12-13 02:37:40|16.54|16.46|16.56|16.48|16.62|16.48|16.54|16.37|0
1734057470000|2024-12-13 02:37:50|16.62|16.37|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057480000|2024-12-13 02:38:00|16.54|16.46|16.56|16.48|16.65|16.48|16.54|16.37|0
1734057490000|2024-12-13 02:38:10|16.62|16.37|16.56|16.48|16.62|16.48|16.54|16.37|0
1734057500000|2024-12-13 02:38:20|16.62|16.37|16.65|16.4|16.65|16.48|16.54|16.37|0
1734057510000|2024-12-13 02:38:30|16.62|16.37|16.65|16.4|16.65|16.48|16.56|16.37|0
1734057520000|2024-12-13 02:38:40|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057530000|2024-12-13 02:38:50|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057540000|2024-12-13 02:39:00|16.56|16.48|16.62|16.37|16.65|16.48|16.56|16.37|0
1734057550000|2024-12-13 02:39:10|16.56|16.48|16.62|16.37|16.65|16.48|16.54|16.37|0
1734057560000|2024-12-13 02:39:20|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.37|0
1734057570000|2024-12-13 02:39:30|16.62|16.37|16.65|16.4|16.65|16.48|16.54|16.37|0
1734057580000|2024-12-13 02:39:40|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057590000|2024-12-13 02:39:50|16.56|16.48|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057600000|2024-12-13 02:40:00|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057610000|2024-12-13 02:40:10|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057620000|2024-12-13 02:40:20|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057630000|2024-12-13 02:40:30|16.65|16.4|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057640000|2024-12-13 02:40:40|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057650000|2024-12-13 02:40:50|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057660000|2024-12-13 02:41:00|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057670000|2024-12-13 02:41:10|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057680000|2024-12-13 02:41:20|16.56|16.48|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057690000|2024-12-13 02:41:30|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057700000|2024-12-13 02:41:40|16.65|16.4|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057710000|2024-12-13 02:41:50|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057720000|2024-12-13 02:42:00|16.56|16.48|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057730000|2024-12-13 02:42:10|16.56|16.48|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057740000|2024-12-13 02:42:20|16.65|16.4|16.65|16.4|16.65|16.48|16.56|16.4|0
1734057750000|2024-12-13 02:42:30|16.56|16.48|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057760000|2024-12-13 02:42:40|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057770000|2024-12-13 02:42:50|16.65|16.4|16.56|16.48|16.65|16.48|16.56|16.4|0
1734057780000|2024-12-13 02:43:00|16.65|16.4|16.57|16.49|16.65|16.49|16.56|16.4|0
1734057790000|2024-12-13 02:43:10|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057800000|2024-12-13 02:43:20|16.57|16.49|16.57|16.49|16.65|16.49|16.56|16.4|0
1734057810000|2024-12-13 02:43:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734057820000|2024-12-13 02:43:40|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057830000|2024-12-13 02:43:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057840000|2024-12-13 02:44:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057850000|2024-12-13 02:44:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057860000|2024-12-13 02:44:20|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734057870000|2024-12-13 02:44:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734057880000|2024-12-13 02:44:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734057890000|2024-12-13 02:44:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057900000|2024-12-13 02:45:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057910000|2024-12-13 02:45:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057920000|2024-12-13 02:45:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057930000|2024-12-13 02:45:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057940000|2024-12-13 02:45:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057950000|2024-12-13 02:45:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057960000|2024-12-13 02:46:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057970000|2024-12-13 02:46:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057980000|2024-12-13 02:46:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734057990000|2024-12-13 02:46:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058000000|2024-12-13 02:46:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058010000|2024-12-13 02:46:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058020000|2024-12-13 02:47:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058030000|2024-12-13 02:47:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058040000|2024-12-13 02:47:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058050000|2024-12-13 02:47:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058060000|2024-12-13 02:47:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058070000|2024-12-13 02:47:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058080000|2024-12-13 02:48:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058090000|2024-12-13 02:48:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058100000|2024-12-13 02:48:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058110000|2024-12-13 02:48:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058120000|2024-12-13 02:48:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058130000|2024-12-13 02:48:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058140000|2024-12-13 02:49:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058150000|2024-12-13 02:49:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058160000|2024-12-13 02:49:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058170000|2024-12-13 02:49:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058180000|2024-12-13 02:49:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058190000|2024-12-13 02:49:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058200000|2024-12-13 02:50:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058210000|2024-12-13 02:50:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058220000|2024-12-13 02:50:20|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058230000|2024-12-13 02:50:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058240000|2024-12-13 02:50:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058250000|2024-12-13 02:50:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058260000|2024-12-13 02:51:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058270000|2024-12-13 02:51:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058280000|2024-12-13 02:51:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058290000|2024-12-13 02:51:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058300000|2024-12-13 02:51:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058310000|2024-12-13 02:51:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058320000|2024-12-13 02:52:00|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058330000|2024-12-13 02:52:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058340000|2024-12-13 02:52:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058350000|2024-12-13 02:52:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058360000|2024-12-13 02:52:40|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058370000|2024-12-13 02:52:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058380000|2024-12-13 02:53:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058390000|2024-12-13 02:53:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058400000|2024-12-13 02:53:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058410000|2024-12-13 02:53:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058420000|2024-12-13 02:53:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058430000|2024-12-13 02:53:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058440000|2024-12-13 02:54:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058450000|2024-12-13 02:54:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058460000|2024-12-13 02:54:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058470000|2024-12-13 02:54:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058480000|2024-12-13 02:54:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058490000|2024-12-13 02:54:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058500000|2024-12-13 02:55:00|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058510000|2024-12-13 02:55:10|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058520000|2024-12-13 02:55:20|16.57|16.49|16.65|16.4|16.65|16.49|16.56|16.4|0
1734058530000|2024-12-13 02:55:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058540000|2024-12-13 02:55:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058550000|2024-12-13 02:55:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058560000|2024-12-13 02:56:00|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058570000|2024-12-13 02:56:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058580000|2024-12-13 02:56:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058590000|2024-12-13 02:56:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058600000|2024-12-13 02:56:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058610000|2024-12-13 02:56:50|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058620000|2024-12-13 02:57:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058630000|2024-12-13 02:57:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058640000|2024-12-13 02:57:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058650000|2024-12-13 02:57:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058660000|2024-12-13 02:57:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058670000|2024-12-13 02:57:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058680000|2024-12-13 02:58:00|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058690000|2024-12-13 02:58:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058700000|2024-12-13 02:58:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058710000|2024-12-13 02:58:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058720000|2024-12-13 02:58:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058730000|2024-12-13 02:58:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058740000|2024-12-13 02:59:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058750000|2024-12-13 02:59:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058760000|2024-12-13 02:59:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058770000|2024-12-13 02:59:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058780000|2024-12-13 02:59:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058790000|2024-12-13 02:59:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058800000|2024-12-13 03:00:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058810000|2024-12-13 03:00:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058820000|2024-12-13 03:00:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058830000|2024-12-13 03:00:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058840000|2024-12-13 03:00:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058850000|2024-12-13 03:00:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058860000|2024-12-13 03:01:00|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058870000|2024-12-13 03:01:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058880000|2024-12-13 03:01:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058890000|2024-12-13 03:01:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058900000|2024-12-13 03:01:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058910000|2024-12-13 03:01:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058920000|2024-12-13 03:02:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058930000|2024-12-13 03:02:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734058940000|2024-12-13 03:02:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058950000|2024-12-13 03:02:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058960000|2024-12-13 03:02:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058970000|2024-12-13 03:02:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058980000|2024-12-13 03:03:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734058990000|2024-12-13 03:03:10|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059000000|2024-12-13 03:03:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059010000|2024-12-13 03:03:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059020000|2024-12-13 03:03:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059030000|2024-12-13 03:03:50|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059040000|2024-12-13 03:04:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059050000|2024-12-13 03:04:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059060000|2024-12-13 03:04:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059070000|2024-12-13 03:04:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059080000|2024-12-13 03:04:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059090000|2024-12-13 03:04:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059100000|2024-12-13 03:05:00|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059110000|2024-12-13 03:05:10|16.56|16.48|16.65|16.4|16.65|16.49|16.56|16.4|0
1734059120000|2024-12-13 03:05:20|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059130000|2024-12-13 03:05:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059140000|2024-12-13 03:05:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059150000|2024-12-13 03:05:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059160000|2024-12-13 03:06:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059170000|2024-12-13 03:06:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059180000|2024-12-13 03:06:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059190000|2024-12-13 03:06:30|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059200000|2024-12-13 03:06:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059210000|2024-12-13 03:06:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059220000|2024-12-13 03:07:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059230000|2024-12-13 03:07:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059240000|2024-12-13 03:07:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059250000|2024-12-13 03:07:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059260000|2024-12-13 03:07:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059270000|2024-12-13 03:07:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059280000|2024-12-13 03:08:00|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059290000|2024-12-13 03:08:10|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059300000|2024-12-13 03:08:20|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059310000|2024-12-13 03:08:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059320000|2024-12-13 03:08:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059330000|2024-12-13 03:08:50|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059340000|2024-12-13 03:09:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059350000|2024-12-13 03:09:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734059360000|2024-12-13 03:09:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059370000|2024-12-13 03:09:30|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059380000|2024-12-13 03:09:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734059390000|2024-12-13 03:09:50|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065500000|2024-12-13 04:51:40|16.54|16.46|16.63|16.38|16.65|16.49|16.54|16.38|0
1734065510000|2024-12-13 04:51:50|16.57|16.49|16.63|16.38|16.65|16.49|16.55|16.38|1
1734065520000|2024-12-13 04:52:00|16.57|16.49|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065530000|2024-12-13 04:52:10|16.55|16.47|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065540000|2024-12-13 04:52:20|16.55|16.47|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065550000|2024-12-13 04:52:30|16.65|16.4|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065560000|2024-12-13 04:52:40|16.63|16.38|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065570000|2024-12-13 04:52:50|16.63|16.38|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065580000|2024-12-13 04:53:00|16.55|16.47|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065590000|2024-12-13 04:53:10|16.63|16.38|16.57|16.49|16.65|16.49|16.55|16.38|0
1734065600000|2024-12-13 04:53:20|16.55|16.47|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065610000|2024-12-13 04:53:30|16.55|16.47|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065620000|2024-12-13 04:53:40|16.57|16.49|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065630000|2024-12-13 04:53:50|16.65|16.4|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065640000|2024-12-13 04:54:00|16.57|16.49|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065650000|2024-12-13 04:54:10|16.55|16.47|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065660000|2024-12-13 04:54:20|16.65|16.4|16.63|16.38|16.65|16.49|16.55|16.38|0
1734065670000|2024-12-13 04:54:30|16.55|16.47|16.65|16.4|16.65|16.49|16.55|16.38|0
1734065680000|2024-12-13 04:54:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065690000|2024-12-13 04:54:50|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065700000|2024-12-13 04:55:00|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065710000|2024-12-13 04:55:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065720000|2024-12-13 04:55:20|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065730000|2024-12-13 04:55:30|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065740000|2024-12-13 04:55:40|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065750000|2024-12-13 04:55:50|16.57|16.49|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065760000|2024-12-13 04:56:00|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065770000|2024-12-13 04:56:10|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065780000|2024-12-13 04:56:20|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065790000|2024-12-13 04:56:30|16.57|16.49|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065800000|2024-12-13 04:56:40|16.65|16.4|16.57|16.49|16.65|16.49|16.57|16.4|0
1734065810000|2024-12-13 04:56:50|16.65|16.4|16.65|16.4|16.65|16.49|16.57|16.4|0
1734065820000|2024-12-13 04:57:00|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.4|0
1734065830000|2024-12-13 04:57:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065840000|2024-12-13 04:57:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065850000|2024-12-13 04:57:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065860000|2024-12-13 04:57:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065870000|2024-12-13 04:57:50|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065880000|2024-12-13 04:58:00|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065890000|2024-12-13 04:58:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065900000|2024-12-13 04:58:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065910000|2024-12-13 04:58:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065920000|2024-12-13 04:58:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065930000|2024-12-13 04:58:50|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065940000|2024-12-13 04:59:00|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065950000|2024-12-13 04:59:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065960000|2024-12-13 04:59:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065970000|2024-12-13 04:59:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065980000|2024-12-13 04:59:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734065990000|2024-12-13 04:59:50|16.57|16.49|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066000000|2024-12-13 05:00:00|16.66|16.41|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066010000|2024-12-13 05:00:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066020000|2024-12-13 05:00:20|16.57|16.49|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066030000|2024-12-13 05:00:30|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066040000|2024-12-13 05:00:40|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066050000|2024-12-13 05:00:50|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066060000|2024-12-13 05:01:00|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066070000|2024-12-13 05:01:10|16.66|16.41|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066080000|2024-12-13 05:01:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066090000|2024-12-13 05:01:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066100000|2024-12-13 05:01:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066110000|2024-12-13 05:01:50|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066120000|2024-12-13 05:02:00|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066130000|2024-12-13 05:02:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066140000|2024-12-13 05:02:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066150000|2024-12-13 05:02:30|16.57|16.49|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066160000|2024-12-13 05:02:40|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066170000|2024-12-13 05:02:50|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066180000|2024-12-13 05:03:00|16.66|16.41|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066190000|2024-12-13 05:03:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066200000|2024-12-13 05:03:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066210000|2024-12-13 05:03:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066220000|2024-12-13 05:03:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066230000|2024-12-13 05:03:50|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066240000|2024-12-13 05:04:00|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066250000|2024-12-13 05:04:10|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066260000|2024-12-13 05:04:20|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066270000|2024-12-13 05:04:30|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066280000|2024-12-13 05:04:40|16.57|16.49|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066290000|2024-12-13 05:04:50|16.57|16.49|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066300000|2024-12-13 05:05:00|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066310000|2024-12-13 05:05:10|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066320000|2024-12-13 05:05:20|16.66|16.41|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066330000|2024-12-13 05:05:30|16.57|16.49|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066340000|2024-12-13 05:05:40|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066350000|2024-12-13 05:05:50|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066360000|2024-12-13 05:06:00|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066370000|2024-12-13 05:06:10|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066380000|2024-12-13 05:06:20|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066390000|2024-12-13 05:06:30|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066400000|2024-12-13 05:06:40|16.66|16.41|16.57|16.49|16.66|16.49|16.57|16.41|0
1734066410000|2024-12-13 05:06:50|16.66|16.41|16.66|16.41|16.66|16.49|16.57|16.41|0
1734066420000|2024-12-13 05:07:00|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1734070220000|2024-12-13 06:10:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1734070320000|2024-12-13 06:12:00|16.5|16.42|16.48|16.4|16.5|16.42|16.48|16.4|0
1734070420000|2024-12-13 06:13:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|2
1734070430000|2024-12-13 06:13:50|||||||||1
1734070440000|2024-12-13 06:14:00|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|1
1734070470000|2024-12-13 06:14:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1734070560000|2024-12-13 06:16:00|16.53|16.45|16.55|16.47|16.55|16.47|16.53|16.45|0
1734071330000|2024-12-13 06:28:50|||||||||1
1734071350000|2024-12-13 06:29:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1734072200000|2024-12-13 06:43:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|11
1734072220000|2024-12-13 06:43:40|||||||||4
1734072320000|2024-12-13 06:45:20|16.57|16.49|16.6|16.52|16.6|16.52|16.57|16.49|0
1734072330000|2024-12-13 06:45:30|16.57|16.49|16.6|16.52|16.6|16.52|16.57|16.49|0
1734072340000|2024-12-13 06:45:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734073120000|2024-12-13 06:58:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1734073210000|2024-12-13 07:00:10|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734073260000|2024-12-13 07:01:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1734073290000|2024-12-13 07:01:30|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|0
1734073310000|2024-12-13 07:01:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734073330000|2024-12-13 07:02:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1734073350000|2024-12-13 07:02:30|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|4
1734073400000|2024-12-13 07:03:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1734073640000|2024-12-13 07:07:20|||||||||1
1734073790000|2024-12-13 07:09:50|||||||||1
1734074060000|2024-12-13 07:14:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734074120000|2024-12-13 07:15:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1734074150000|2024-12-13 07:15:50|||||||||9
1734074230000|2024-12-13 07:17:10|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1734074260000|2024-12-13 07:17:40|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1734074290000|2024-12-13 07:18:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734074330000|2024-12-13 07:18:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1734074460000|2024-12-13 07:21:00|||||||||7
1734074710000|2024-12-13 07:25:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734074780000|2024-12-13 07:26:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|1
1734074830000|2024-12-13 07:27:10|16.53|16.45|16.53|16.45|16.53|16.45|16.53|16.45|0
1734074850000|2024-12-13 07:27:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|15
1734074940000|2024-12-13 07:29:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1734075680000|2024-12-13 07:41:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1734076240000|2024-12-13 07:50:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|0
1734076260000|2024-12-13 07:51:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|0
1734076360000|2024-12-13 07:52:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|7
1734076770000|2024-12-13 07:59:30|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|1
1734076800000|2024-12-13 08:00:00|16.47|16.39|16.47|16.39|16.47|16.39|16.45|16.37|55
1734076810000|2024-12-13 08:00:10|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|20
1734076820000|2024-12-13 08:00:20|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|2
1734076830000|2024-12-13 08:00:30|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734076840000|2024-12-13 08:00:40|||||||||1
1734076850000|2024-12-13 08:00:50|||||||||5
1734076870000|2024-12-13 08:01:10|||||||||1
1734076880000|2024-12-13 08:01:20|||||||||3
1734076890000|2024-12-13 08:01:30|||||||||1
1734076910000|2024-12-13 08:01:50|||||||||2
1734076940000|2024-12-13 08:02:20|||||||||4
1734076960000|2024-12-13 08:02:40|16.39|16.31|16.39|16.31|16.39|16.31|16.39|16.31|32
1734076980000|2024-12-13 08:03:00|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|0
1734077060000|2024-12-13 08:04:20|16.34|16.26|16.38|16.3|16.38|16.3|16.34|16.26|0
1734077070000|2024-12-13 08:04:30|||||||||3
1734077100000|2024-12-13 08:05:00|16.36|16.28|16.34|16.26|16.36|16.28|16.34|16.26|0
1734077130000|2024-12-13 08:05:30|||||||||3
1734077140000|2024-12-13 08:05:40|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734077160000|2024-12-13 08:06:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|9
1734077180000|2024-12-13 08:06:20|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734077190000|2024-12-13 08:06:30|||||||||1
1734077260000|2024-12-13 08:07:40|||||||||5
1734077290000|2024-12-13 08:08:10|||||||||6
1734077330000|2024-12-13 08:08:50|||||||||4
1734077400000|2024-12-13 08:10:00|||||||||1
1734077430000|2024-12-13 08:10:30|||||||||4
1734077450000|2024-12-13 08:10:50|||||||||2
1734077510000|2024-12-13 08:11:50|||||||||20
1734077570000|2024-12-13 08:12:50|16.38|16.3|16.38|16.3|16.38|16.3|16.38|16.3|248
1734077630000|2024-12-13 08:13:50|||||||||11
1734077680000|2024-12-13 08:14:40|||||||||1
1734077730000|2024-12-13 08:15:30|16.33|16.25|16.33|16.25|16.33|16.25|16.33|16.25|0
1734077750000|2024-12-13 08:15:50|||||||||3
1734077810000|2024-12-13 08:16:50|||||||||2
1734077860000|2024-12-13 08:17:40|||||||||4
1734077880000|2024-12-13 08:18:00|||||||||1
1734077920000|2024-12-13 08:18:40|||||||||4
1734078020000|2024-12-13 08:20:20|||||||||1
1734078050000|2024-12-13 08:20:50|||||||||2
1734078070000|2024-12-13 08:21:10|||||||||2
1734078090000|2024-12-13 08:21:30|||||||||3
1734078140000|2024-12-13 08:22:20|||||||||4
1734078200000|2024-12-13 08:23:20|16.28|16.2|16.3|16.22|16.3|16.22|16.28|16.2|8
1734078230000|2024-12-13 08:23:50|16.28|16.2|16.28|16.2|16.28|16.2|16.28|16.2|15
1734078250000|2024-12-13 08:24:10|||||||||3
1734078310000|2024-12-13 08:25:10|||||||||41
1734078330000|2024-12-13 08:25:30|||||||||3
1734078340000|2024-12-13 08:25:40|16.25|16.17|16.28|16.2|16.28|16.2|16.25|16.17|0
1734078350000|2024-12-13 08:25:50|||||||||1
1734078360000|2024-12-13 08:26:00|16.25|16.17|16.23|16.15|16.25|16.17|16.23|16.15|0
1734078370000|2024-12-13 08:26:10|||||||||15
1734078380000|2024-12-13 08:26:20|||||||||36
1734078460000|2024-12-13 08:27:40|||||||||100
1734078470000|2024-12-13 08:27:50|||||||||3
1734078480000|2024-12-13 08:28:00|||||||||122
1734078640000|2024-12-13 08:30:40|||||||||4
1734078690000|2024-12-13 08:31:30|||||||||69
1734078710000|2024-12-13 08:31:50|||||||||26
1734078740000|2024-12-13 08:32:20|||||||||1
1734078760000|2024-12-13 08:32:40|||||||||1
1734078790000|2024-12-13 08:33:10|16.18|16.1|16.18|16.1|16.18|16.1|16.18|16.1|16
1734078800000|2024-12-13 08:33:20|||||||||1
1734078810000|2024-12-13 08:33:30|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|37
1734078820000|2024-12-13 08:33:40|||||||||2
1734078940000|2024-12-13 08:35:40|||||||||2
1734078970000|2024-12-13 08:36:10|||||||||5
1734078980000|2024-12-13 08:36:20|||||||||3
1734079010000|2024-12-13 08:36:50|||||||||5
1734079030000|2024-12-13 08:37:10|||||||||4
1734079110000|2024-12-13 08:38:30|||||||||4
1734079190000|2024-12-13 08:39:50|||||||||3
1734079200000|2024-12-13 08:40:00|||||||||1
1734079210000|2024-12-13 08:40:10|||||||||3
1734079220000|2024-12-13 08:40:20|||||||||15
1734079230000|2024-12-13 08:40:30|||||||||5
1734079280000|2024-12-13 08:41:20|||||||||4
1734079390000|2024-12-13 08:43:10|16.23|16.15|16.24|16.16|16.24|16.16|16.23|16.15|68
1734079560000|2024-12-13 08:46:00|16.23|16.15|16.23|16.15|16.23|16.15|16.23|16.15|15
1734079640000|2024-12-13 08:47:20|||||||||3
1734079680000|2024-12-13 08:48:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|0
1734079690000|2024-12-13 08:48:10|||||||||2
1734079720000|2024-12-13 08:48:40|||||||||3
1734079770000|2024-12-13 08:49:30|||||||||2
1734079810000|2024-12-13 08:50:10|||||||||4
1734079900000|2024-12-13 08:51:40|||||||||33
1734079970000|2024-12-13 08:52:50|||||||||3
1734080050000|2024-12-13 08:54:10|||||||||2
1734080080000|2024-12-13 08:54:40|||||||||15
1734080100000|2024-12-13 08:55:00|||||||||3
1734080170000|2024-12-13 08:56:10|||||||||2
1734080230000|2024-12-13 08:57:10|||||||||3
1734080290000|2024-12-13 08:58:10|||||||||3
1734080350000|2024-12-13 08:59:10|||||||||3
1734080380000|2024-12-13 08:59:40|||||||||1
1734080400000|2024-12-13 09:00:00|||||||||3
1734080420000|2024-12-13 09:00:20|||||||||1
1734080450000|2024-12-13 09:00:50|||||||||1
1734080460000|2024-12-13 09:01:00|||||||||3
1734080480000|2024-12-13 09:01:20|||||||||1
1734080490000|2024-12-13 09:01:30|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1734080500000|2024-12-13 09:01:40|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|0
1734080510000|2024-12-13 09:01:50|16.21|16.13|16.24|16.16|16.24|16.16|16.21|16.13|0
1734080520000|2024-12-13 09:02:00|||||||||2
1734080530000|2024-12-13 09:02:10|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|0
1734080570000|2024-12-13 09:02:50|||||||||4
1734080610000|2024-12-13 09:03:30|||||||||1
1734080650000|2024-12-13 09:04:10|||||||||4
1734080700000|2024-12-13 09:05:00|||||||||2
1734080730000|2024-12-13 09:05:30|||||||||4
1734080790000|2024-12-13 09:06:30|||||||||2
1734080860000|2024-12-13 09:07:40|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|135
1734080960000|2024-12-13 09:09:20|||||||||4
1734081000000|2024-12-13 09:10:00|||||||||1
1734081030000|2024-12-13 09:10:30|||||||||2
1734081070000|2024-12-13 09:11:10|||||||||2
1734081090000|2024-12-13 09:11:30|||||||||11
1734081110000|2024-12-13 09:11:50|||||||||27
1734081150000|2024-12-13 09:12:30|||||||||3
1734081180000|2024-12-13 09:13:00|||||||||3
1734081240000|2024-12-13 09:14:00|||||||||3
1734081340000|2024-12-13 09:15:40|||||||||2
1734081390000|2024-12-13 09:16:30|||||||||2
1734081440000|2024-12-13 09:17:20|||||||||3
1734081530000|2024-12-13 09:18:50|||||||||4
1734081610000|2024-12-13 09:20:10|||||||||1
1734081630000|2024-12-13 09:20:30|||||||||3
1734081670000|2024-12-13 09:21:10|||||||||2
1734081700000|2024-12-13 09:21:40|||||||||2
1734081740000|2024-12-13 09:22:20|||||||||2
1734081750000|2024-12-13 09:22:30|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|103
1734081770000|2024-12-13 09:22:50|||||||||2
1734081780000|2024-12-13 09:23:00|||||||||4
1734081840000|2024-12-13 09:24:00|||||||||57
1734081850000|2024-12-13 09:24:10|||||||||18
1734081860000|2024-12-13 09:24:20|||||||||3
1734081870000|2024-12-13 09:24:30|||||||||69
1734081880000|2024-12-13 09:24:40|||||||||2
1734081930000|2024-12-13 09:25:30|||||||||2
1734081970000|2024-12-13 09:26:10|||||||||5
1734082030000|2024-12-13 09:27:10|||||||||4
1734082110000|2024-12-13 09:28:30|||||||||2
1734082130000|2024-12-13 09:28:50|||||||||4
1734082140000|2024-12-13 09:29:00|||||||||2
1734082200000|2024-12-13 09:30:00|||||||||1
1734082240000|2024-12-13 09:30:40|||||||||3
1734082250000|2024-12-13 09:30:50|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|0
1734082290000|2024-12-13 09:31:30|||||||||27
1734082300000|2024-12-13 09:31:40|||||||||3
1734082390000|2024-12-13 09:33:10|||||||||2
1734082440000|2024-12-13 09:34:00|||||||||4
1734082520000|2024-12-13 09:35:20|||||||||3
1734082600000|2024-12-13 09:36:40|||||||||4
1734082700000|2024-12-13 09:38:20|16.2|16.12|16.24|16.16|16.24|16.16|16.2|16.12|226
1734082710000|2024-12-13 09:38:30|||||||||70
1734082750000|2024-12-13 09:39:10|||||||||4
1734082770000|2024-12-13 09:39:30|||||||||3
1734082900000|2024-12-13 09:41:40|||||||||4
1734082970000|2024-12-13 09:42:50|||||||||5
1734083060000|2024-12-13 09:44:20|||||||||4
1734083200000|2024-12-13 09:46:40|||||||||2
1734083240000|2024-12-13 09:47:20|||||||||4
1734083350000|2024-12-13 09:49:10|||||||||2
1734083430000|2024-12-13 09:50:30|||||||||2
1734083460000|2024-12-13 09:51:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1734083510000|2024-12-13 09:51:50|||||||||4
1734083620000|2024-12-13 09:53:40|||||||||3
1734083630000|2024-12-13 09:53:50|||||||||4
1734083700000|2024-12-13 09:55:00|||||||||2
1734083730000|2024-12-13 09:55:30|||||||||23
1734083760000|2024-12-13 09:56:00|||||||||3
1734083890000|2024-12-13 09:58:10|||||||||4
1734084050000|2024-12-13 10:00:50|||||||||2
1734084140000|2024-12-13 10:02:20|||||||||3
1734084220000|2024-12-13 10:03:40|||||||||15
1734084230000|2024-12-13 10:03:50|||||||||5
1734084260000|2024-12-13 10:04:20|||||||||4
1734084370000|2024-12-13 10:06:10|||||||||3
1734084430000|2024-12-13 10:07:10|||||||||4
1734084480000|2024-12-13 10:08:00|||||||||2
1734084530000|2024-12-13 10:08:50|||||||||2
1734084580000|2024-12-13 10:09:40|||||||||2
1734084610000|2024-12-13 10:10:10|||||||||1
1734084640000|2024-12-13 10:10:40|||||||||4
1734084770000|2024-12-13 10:12:50|||||||||2
1734084840000|2024-12-13 10:14:00|||||||||1
1734084850000|2024-12-13 10:14:10|||||||||3
1734084870000|2024-12-13 10:14:30|||||||||93
1734084880000|2024-12-13 10:14:40|16.2|16.12|16.2|16.12|16.2|16.12|16.2|16.12|21
1734084900000|2024-12-13 10:15:00|||||||||33
1734084910000|2024-12-13 10:15:10|||||||||4
1734084970000|2024-12-13 10:16:10|||||||||2
1734084980000|2024-12-13 10:16:20|||||||||3
1734085010000|2024-12-13 10:16:50|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|25
1734085040000|2024-12-13 10:17:20|||||||||4
1734085140000|2024-12-13 10:19:00|||||||||3
1734085240000|2024-12-13 10:20:40|||||||||4
1734085430000|2024-12-13 10:23:50|||||||||2
1734085460000|2024-12-13 10:24:20|||||||||37
1734085510000|2024-12-13 10:25:10|||||||||3
1734085590000|2024-12-13 10:26:30|||||||||13
1734085630000|2024-12-13 10:27:10|||||||||3
1734085670000|2024-12-13 10:27:50|||||||||98
1734085740000|2024-12-13 10:29:00|||||||||2
1734085790000|2024-12-13 10:29:50|||||||||4
1734085830000|2024-12-13 10:30:30|||||||||4
1734086040000|2024-12-13 10:34:00|||||||||2
1734086170000|2024-12-13 10:36:10|||||||||2
1734086270000|2024-12-13 10:37:50|||||||||3
1734086300000|2024-12-13 10:38:20|||||||||1
1734086310000|2024-12-13 10:38:30|||||||||5
1734086340000|2024-12-13 10:39:00|||||||||2
1734086350000|2024-12-13 10:39:10|||||||||1
1734086360000|2024-12-13 10:39:20|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|45
1734086420000|2024-12-13 10:40:20|16.2|16.12|16.24|16.16|16.24|16.16|16.2|16.12|3
1734086490000|2024-12-13 10:41:30|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|0
1734086500000|2024-12-13 10:41:40|||||||||2
1734086520000|2024-12-13 10:42:00|||||||||2
1734086570000|2024-12-13 10:42:50|||||||||4
1734086680000|2024-12-13 10:44:40|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|64
1734086710000|2024-12-13 10:45:10|16.2|16.12|16.2|16.12|16.2|16.12|16.19|16.11|100
1734086860000|2024-12-13 10:47:40|||||||||3
1734086940000|2024-12-13 10:49:00|16.19|16.11|16.19|16.11|16.19|16.11|16.19|16.11|29
1734086950000|2024-12-13 10:49:10|||||||||4
1734087000000|2024-12-13 10:50:00|||||||||4
1734087010000|2024-12-13 10:50:10|||||||||1
1734087030000|2024-12-13 10:50:30|||||||||2
1734087140000|2024-12-13 10:52:20|||||||||3
1734087240000|2024-12-13 10:54:00|||||||||2
1734087300000|2024-12-13 10:55:00|||||||||4
1734087340000|2024-12-13 10:55:40|||||||||3
1734087350000|2024-12-13 10:55:50|||||||||13
1734087380000|2024-12-13 10:56:20|||||||||1
1734087480000|2024-12-13 10:58:00|||||||||2
1734087550000|2024-12-13 10:59:10|||||||||3
1734087640000|2024-12-13 11:00:40|||||||||3
1734087650000|2024-12-13 11:00:50|||||||||8
1734087660000|2024-12-13 11:01:00|16.24|16.16|16.24|16.16|16.24|16.16|16.24|16.16|147
1734087800000|2024-12-13 11:03:20|||||||||1
1734087880000|2024-12-13 11:04:40|||||||||2
1734087930000|2024-12-13 11:05:30|||||||||2
1734087990000|2024-12-13 11:06:30|||||||||21
1734088050000|2024-12-13 11:07:30|||||||||3
1734088120000|2024-12-13 11:08:40|||||||||4
1734088200000|2024-12-13 11:10:00|||||||||1
1734088220000|2024-12-13 11:10:20|||||||||2
1734088240000|2024-12-13 11:10:40|||||||||1
1734088270000|2024-12-13 11:11:10|||||||||2
1734088370000|2024-12-13 11:12:50|||||||||3
1734088430000|2024-12-13 11:13:50|||||||||5
1734088480000|2024-12-13 11:14:40|||||||||138
1734088610000|2024-12-13 11:16:50|||||||||4
1734088650000|2024-12-13 11:17:30|||||||||3
1734088850000|2024-12-13 11:20:50|||||||||4
1734088870000|2024-12-13 11:21:10|||||||||4
1734089070000|2024-12-13 11:24:30|||||||||2
1734089090000|2024-12-13 11:24:50|||||||||4
1734089150000|2024-12-13 11:25:50|||||||||3
1734089160000|2024-12-13 11:26:00|||||||||3
1734089180000|2024-12-13 11:26:20|||||||||4
1734089240000|2024-12-13 11:27:20|||||||||4
1734089280000|2024-12-13 11:28:00|||||||||3
1734089340000|2024-12-13 11:29:00|||||||||2
1734089380000|2024-12-13 11:29:40|||||||||5
1734089520000|2024-12-13 11:32:00|||||||||2
1734089540000|2024-12-13 11:32:20|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1734089610000|2024-12-13 11:33:30|||||||||6
1734089720000|2024-12-13 11:35:20|||||||||1
1734089760000|2024-12-13 11:36:00|||||||||4
1734089940000|2024-12-13 11:39:00|||||||||4
1734089960000|2024-12-13 11:39:20|||||||||42
1734090080000|2024-12-13 11:41:20|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1734090120000|2024-12-13 11:42:00|||||||||4
1734090150000|2024-12-13 11:42:30|||||||||3
1734090240000|2024-12-13 11:44:00|16.25|16.17|16.25|16.17|16.25|16.17|16.25|16.17|0
1734090280000|2024-12-13 11:44:40|||||||||2
1734090410000|2024-12-13 11:46:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|0
1734090420000|2024-12-13 11:47:00|||||||||4
1734090490000|2024-12-13 11:48:10|||||||||5
1734090650000|2024-12-13 11:50:50|||||||||3
1734090830000|2024-12-13 11:53:50|||||||||4
1734090850000|2024-12-13 11:54:10|||||||||9
1734091010000|2024-12-13 11:56:50|||||||||1
1734091140000|2024-12-13 11:59:00|||||||||4
1734091280000|2024-12-13 12:01:20|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|547
1734091340000|2024-12-13 12:02:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|27
1734091450000|2024-12-13 12:04:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1734091460000|2024-12-13 12:04:20|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1734091470000|2024-12-13 12:04:30|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|0
1734091480000|2024-12-13 12:04:40|16.32|16.24|16.32|16.24|16.32|16.24|16.32|16.24|0
1734091490000|2024-12-13 12:04:50|||||||||100
1734091510000|2024-12-13 12:05:10|||||||||4
1734091540000|2024-12-13 12:05:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1734091550000|2024-12-13 12:05:50|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|49
1734091670000|2024-12-13 12:07:50|||||||||4
1734091750000|2024-12-13 12:09:10|||||||||4
1734091920000|2024-12-13 12:12:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|70
1734091990000|2024-12-13 12:13:10|||||||||4
1734092010000|2024-12-13 12:13:30|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|35
1734092080000|2024-12-13 12:14:40|||||||||1
1734092120000|2024-12-13 12:15:20|||||||||3
1734092240000|2024-12-13 12:17:20|||||||||3
1734092320000|2024-12-13 12:18:40|||||||||4
1734092400000|2024-12-13 12:20:00|||||||||2
1734092480000|2024-12-13 12:21:20|||||||||1
1734092520000|2024-12-13 12:22:00|||||||||4
1734092580000|2024-12-13 12:23:00|||||||||3
1734092700000|2024-12-13 12:25:00|||||||||2
1734092750000|2024-12-13 12:25:50|||||||||5
1734092770000|2024-12-13 12:26:10|||||||||3
1734092820000|2024-12-13 12:27:00|||||||||2
1734092850000|2024-12-13 12:27:30|||||||||4
1734092930000|2024-12-13 12:28:50|||||||||5
1734092960000|2024-12-13 12:29:20|||||||||1
1734093000000|2024-12-13 12:30:00|||||||||4
1734093020000|2024-12-13 12:30:20|||||||||1
1734093090000|2024-12-13 12:31:30|||||||||4
1734093100000|2024-12-13 12:31:40|||||||||4
1734093130000|2024-12-13 12:32:10|||||||||1
1734093180000|2024-12-13 12:33:00|||||||||3
1734093210000|2024-12-13 12:33:30|||||||||1
1734093230000|2024-12-13 12:33:50|||||||||3
1734093240000|2024-12-13 12:34:00|||||||||1
1734093260000|2024-12-13 12:34:20|||||||||3
1734093280000|2024-12-13 12:34:40|||||||||1
1734093290000|2024-12-13 12:34:50|||||||||1
1734093320000|2024-12-13 12:35:20|||||||||2
1734093340000|2024-12-13 12:35:40|||||||||4
1734093350000|2024-12-13 12:35:50|||||||||2
1734093370000|2024-12-13 12:36:10|||||||||3
1734093390000|2024-12-13 12:36:30|||||||||1
1734093420000|2024-12-13 12:37:00|||||||||2
1734093440000|2024-12-13 12:37:20|||||||||1
1734093490000|2024-12-13 12:38:10|||||||||3
1734093550000|2024-12-13 12:39:10|||||||||2
1734093610000|2024-12-13 12:40:10|||||||||4
1734093690000|2024-12-13 12:41:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|159
1734093720000|2024-12-13 12:42:00|16.29|16.21|16.29|16.21|16.29|16.21|16.29|16.21|48
1734093800000|2024-12-13 12:43:20|||||||||1
1734093830000|2024-12-13 12:43:50|||||||||2
1734093900000|2024-12-13 12:45:00|||||||||3
1734094030000|2024-12-13 12:47:10|||||||||2
1734094090000|2024-12-13 12:48:10|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|76
1734094160000|2024-12-13 12:49:20|||||||||1
1734094220000|2024-12-13 12:50:20|||||||||3
1734094290000|2024-12-13 12:51:30|||||||||14
1734094330000|2024-12-13 12:52:10|||||||||2
1734094460000|2024-12-13 12:54:20|||||||||3
1734094610000|2024-12-13 12:56:50|||||||||2
1734094730000|2024-12-13 12:58:50|||||||||3
1734094880000|2024-12-13 13:01:20|||||||||2
1734095000000|2024-12-13 13:03:20|||||||||2
1734095090000|2024-12-13 13:04:50|||||||||4
1734095300000|2024-12-13 13:08:20|||||||||4
1734095380000|2024-12-13 13:09:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|0
1734095400000|2024-12-13 13:10:00|||||||||1
1734095520000|2024-12-13 13:12:00|||||||||3
1734095580000|2024-12-13 13:13:00|||||||||29
1734095610000|2024-12-13 13:13:30|||||||||5
1734095660000|2024-12-13 13:14:20|||||||||4
1734095830000|2024-12-13 13:17:10|||||||||4
1734096000000|2024-12-13 13:20:00|||||||||3
1734096010000|2024-12-13 13:20:10|||||||||3
1734096040000|2024-12-13 13:20:40|||||||||52
1734096100000|2024-12-13 13:21:40|||||||||2
1734096140000|2024-12-13 13:22:20|||||||||1
1734096150000|2024-12-13 13:22:30|||||||||3
1734096190000|2024-12-13 13:23:10|||||||||3
1734096200000|2024-12-13 13:23:20|||||||||1
1734096250000|2024-12-13 13:24:10|||||||||2
1734096280000|2024-12-13 13:24:40|||||||||2
1734096320000|2024-12-13 13:25:20|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|1
1734096330000|2024-12-13 13:25:30|||||||||2
1734096370000|2024-12-13 13:26:10|||||||||3
1734096390000|2024-12-13 13:26:30|||||||||211
1734096410000|2024-12-13 13:26:50|||||||||27
1734096420000|2024-12-13 13:27:00|||||||||17
1734096460000|2024-12-13 13:27:40|||||||||3
1734096510000|2024-12-13 13:28:30|||||||||4
1734096530000|2024-12-13 13:28:50|||||||||1
1734096540000|2024-12-13 13:29:00|||||||||2
1734096550000|2024-12-13 13:29:10|||||||||2
1734096610000|2024-12-13 13:30:10|||||||||41
1734096620000|2024-12-13 13:30:20|||||||||2
1734096630000|2024-12-13 13:30:30|||||||||25
1734096640000|2024-12-13 13:30:40|||||||||43
1734096650000|2024-12-13 13:30:50|||||||||3
1734096680000|2024-12-13 13:31:20|||||||||2
1734096700000|2024-12-13 13:31:40|||||||||2
1734096730000|2024-12-13 13:32:10|||||||||2
1734096740000|2024-12-13 13:32:20|||||||||1
1734096750000|2024-12-13 13:32:30|||||||||2
1734096760000|2024-12-13 13:32:40|||||||||1
1734096770000|2024-12-13 13:32:50|||||||||1
1734096790000|2024-12-13 13:33:10|||||||||3
1734096820000|2024-12-13 13:33:40|||||||||3
1734096840000|2024-12-13 13:34:00|||||||||4
1734096910000|2024-12-13 13:35:10|||||||||6
1734096980000|2024-12-13 13:36:20|||||||||3
1734097000000|2024-12-13 13:36:40|||||||||2
1734097020000|2024-12-13 13:37:00|||||||||1
1734097030000|2024-12-13 13:37:10|||||||||4
1734097050000|2024-12-13 13:37:30|||||||||3
1734097090000|2024-12-13 13:38:10|||||||||3
1734097130000|2024-12-13 13:38:50|||||||||2
1734097150000|2024-12-13 13:39:10|||||||||1
1734097180000|2024-12-13 13:39:40|||||||||3
1734097200000|2024-12-13 13:40:00|||||||||3
1734097270000|2024-12-13 13:41:10|||||||||2
1734097300000|2024-12-13 13:41:40|||||||||2
1734097360000|2024-12-13 13:42:40|||||||||3
1734097370000|2024-12-13 13:42:50|||||||||3
1734097420000|2024-12-13 13:43:40|||||||||1
1734097450000|2024-12-13 13:44:10|||||||||2
1734097470000|2024-12-13 13:44:30|||||||||4
1734097540000|2024-12-13 13:45:40|||||||||3
1734097580000|2024-12-13 13:46:20|||||||||4
1734097630000|2024-12-13 13:47:10|||||||||3
1734097660000|2024-12-13 13:47:40|||||||||1
1734097680000|2024-12-13 13:48:00|||||||||1
1734097690000|2024-12-13 13:48:10|||||||||1
1734097710000|2024-12-13 13:48:30|||||||||1
1734097720000|2024-12-13 13:48:40|||||||||2
1734097740000|2024-12-13 13:49:00|||||||||1
1734097770000|2024-12-13 13:49:30|||||||||5
1734097790000|2024-12-13 13:49:50|||||||||1
1734097800000|2024-12-13 13:50:00|||||||||1
1734097810000|2024-12-13 13:50:10|||||||||3
1734097820000|2024-12-13 13:50:20|||||||||1
1734097840000|2024-12-13 13:50:40|||||||||5
1734097870000|2024-12-13 13:51:10|||||||||3
1734097880000|2024-12-13 13:51:20|||||||||1
1734097900000|2024-12-13 13:51:40|||||||||3
1734097910000|2024-12-13 13:51:50|||||||||1
1734097930000|2024-12-13 13:52:10|||||||||5
1734097940000|2024-12-13 13:52:20|||||||||1
1734097950000|2024-12-13 13:52:30|||||||||1
1734097980000|2024-12-13 13:53:00|||||||||1
1734097990000|2024-12-13 13:53:10|||||||||2
1734098000000|2024-12-13 13:53:20|||||||||1
1734098010000|2024-12-13 13:53:30|||||||||2
1734098040000|2024-12-13 13:54:00|||||||||1
1734098080000|2024-12-13 13:54:40|||||||||3
1734098110000|2024-12-13 13:55:10|||||||||2
1734098120000|2024-12-13 13:55:20|||||||||2
1734098140000|2024-12-13 13:55:40|||||||||1
1734098170000|2024-12-13 13:56:10|||||||||7
1734098180000|2024-12-13 13:56:20|||||||||1
1734098220000|2024-12-13 13:57:00|||||||||1
1734098230000|2024-12-13 13:57:10|||||||||1
1734098260000|2024-12-13 13:57:40|||||||||3
1734098290000|2024-12-13 13:58:10|||||||||4
1734098330000|2024-12-13 13:58:50|||||||||1
1734098350000|2024-12-13 13:59:10|||||||||3
1734098360000|2024-12-13 13:59:20|||||||||1
1734098380000|2024-12-13 13:59:40|||||||||3
1734098400000|2024-12-13 14:00:00|||||||||13
1734098410000|2024-12-13 14:00:10|||||||||3
1734098430000|2024-12-13 14:00:30|||||||||3
1734098440000|2024-12-13 14:00:40|||||||||2
1734098470000|2024-12-13 14:01:10|||||||||3
1734098480000|2024-12-13 14:01:20|||||||||74
1734098530000|2024-12-13 14:02:10|||||||||3
1734098540000|2024-12-13 14:02:20|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|1
1734098550000|2024-12-13 14:02:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1734098590000|2024-12-13 14:03:10|||||||||4
1734098620000|2024-12-13 14:03:40|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|3
1734098640000|2024-12-13 14:04:00|||||||||4
1734098690000|2024-12-13 14:04:50|||||||||2
1734098710000|2024-12-13 14:05:10|||||||||6
1734098770000|2024-12-13 14:06:10|||||||||4
1734098800000|2024-12-13 14:06:40|||||||||3
1734098830000|2024-12-13 14:07:10|||||||||4
1734098880000|2024-12-13 14:08:00|||||||||1
1734098890000|2024-12-13 14:08:10|||||||||3
1734098940000|2024-12-13 14:09:00|||||||||2
1734098980000|2024-12-13 14:09:40|||||||||3
1734099010000|2024-12-13 14:10:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|5
1734099060000|2024-12-13 14:11:00|||||||||1
1734099070000|2024-12-13 14:11:10|||||||||3
1734099120000|2024-12-13 14:12:00|||||||||4
1734099160000|2024-12-13 14:12:40|||||||||2
1734099200000|2024-12-13 14:13:20|||||||||3
1734099220000|2024-12-13 14:13:40|||||||||1
1734099250000|2024-12-13 14:14:10|||||||||3
1734099270000|2024-12-13 14:14:30|||||||||4
1734099290000|2024-12-13 14:14:50|||||||||3
1734099300000|2024-12-13 14:15:00|||||||||14
1734099360000|2024-12-13 14:16:00|||||||||2
1734099390000|2024-12-13 14:16:30|||||||||3
1734099410000|2024-12-13 14:16:50|||||||||3
1734099480000|2024-12-13 14:18:00|||||||||4
1734099490000|2024-12-13 14:18:10|||||||||1
1734099540000|2024-12-13 14:19:00|||||||||1
1734099550000|2024-12-13 14:19:10|||||||||1
1734099560000|2024-12-13 14:19:20|||||||||4
1734099570000|2024-12-13 14:19:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1734099620000|2024-12-13 14:20:20|||||||||1
1734099630000|2024-12-13 14:20:30|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|8
1734099660000|2024-12-13 14:21:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|5
1734099670000|2024-12-13 14:21:10|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1734099690000|2024-12-13 14:21:30|||||||||1
1734099700000|2024-12-13 14:21:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1734099720000|2024-12-13 14:22:00|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1734099730000|2024-12-13 14:22:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|0
1734099740000|2024-12-13 14:22:20|||||||||2
1734099760000|2024-12-13 14:22:40|16.3|16.22|16.3|16.22|16.3|16.22|16.3|16.22|0
1734099780000|2024-12-13 14:23:00|||||||||3
1734099790000|2024-12-13 14:23:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|2
1734099800000|2024-12-13 14:23:20|||||||||1
1734099850000|2024-12-13 14:24:10|||||||||3
1734099880000|2024-12-13 14:24:40|||||||||1
1734099900000|2024-12-13 14:25:00|16.28|16.2|16.31|16.23|16.31|16.23|16.28|16.2|72
1734099920000|2024-12-13 14:25:20|||||||||25
1734099930000|2024-12-13 14:25:30|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|25
1734099980000|2024-12-13 14:26:20|||||||||8
1734100080000|2024-12-13 14:28:00|||||||||3
1734100140000|2024-12-13 14:29:00|||||||||3
1734100180000|2024-12-13 14:29:40|||||||||4
1734100210000|2024-12-13 14:30:10|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1734100220000|2024-12-13 14:30:20|||||||||106
1734100230000|2024-12-13 14:30:30|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|18
1734100240000|2024-12-13 14:30:40|16.18|16.1|16.21|16.13|16.21|16.13|16.16|16.08|0
1734100250000|2024-12-13 14:30:50|||||||||4
1734100260000|2024-12-13 14:31:00|||||||||30
1734100300000|2024-12-13 14:31:40|||||||||4
1734100320000|2024-12-13 14:32:00|16.18|16.1|16.21|16.13|16.21|16.13|16.18|16.1|12
1734100330000|2024-12-13 14:32:10|||||||||2
1734100340000|2024-12-13 14:32:20|||||||||27
1734100360000|2024-12-13 14:32:40|||||||||4
1734100370000|2024-12-13 14:32:50|||||||||3
1734100380000|2024-12-13 14:33:00|||||||||4
1734100390000|2024-12-13 14:33:10|||||||||9
1734100410000|2024-12-13 14:33:30|||||||||3
1734100440000|2024-12-13 14:34:00|||||||||2
1734100460000|2024-12-13 14:34:20|||||||||4
1734100500000|2024-12-13 14:35:00|||||||||2
1734100520000|2024-12-13 14:35:20|||||||||3
1734100540000|2024-12-13 14:35:40|||||||||37
1734100560000|2024-12-13 14:36:00|||||||||4
1734100570000|2024-12-13 14:36:10|||||||||3
1734100600000|2024-12-13 14:36:40|||||||||3
1734100640000|2024-12-13 14:37:20|||||||||3
1734100660000|2024-12-13 14:37:40|||||||||57
1734100680000|2024-12-13 14:38:00|||||||||10
1734100690000|2024-12-13 14:38:10|||||||||1
1734100750000|2024-12-13 14:39:10|||||||||3
1734100800000|2024-12-13 14:40:00|||||||||3
1734100820000|2024-12-13 14:40:20|||||||||4
1734100860000|2024-12-13 14:41:00|||||||||3
1734100880000|2024-12-13 14:41:20|||||||||4
1734100920000|2024-12-13 14:42:00|||||||||2
1734100940000|2024-12-13 14:42:20|||||||||4
1734100990000|2024-12-13 14:43:10|||||||||2
1734101010000|2024-12-13 14:43:30|||||||||6
1734101040000|2024-12-13 14:44:00|||||||||255
1734101060000|2024-12-13 14:44:20|||||||||4
1734101080000|2024-12-13 14:44:40|||||||||89
1734101090000|2024-12-13 14:44:50|||||||||3
1734101100000|2024-12-13 14:45:00|||||||||5
1734101110000|2024-12-13 14:45:10|||||||||2
1734101130000|2024-12-13 14:45:30|||||||||2
1734101150000|2024-12-13 14:45:50|||||||||25
1734101190000|2024-12-13 14:46:30|||||||||6
1734101220000|2024-12-13 14:47:00|||||||||2
1734101240000|2024-12-13 14:47:20|||||||||3
1734101270000|2024-12-13 14:47:50|||||||||6
1734101300000|2024-12-13 14:48:20|||||||||3
1734101310000|2024-12-13 14:48:30|16.16|16.08|16.21|16.13|16.21|16.13|16.16|16.08|107
1734101350000|2024-12-13 14:49:10|||||||||4
1734101360000|2024-12-13 14:49:20|||||||||20
1734101370000|2024-12-13 14:49:30|||||||||27
1734101400000|2024-12-13 14:50:00|||||||||105
1734101410000|2024-12-13 14:50:10|||||||||2
1734101440000|2024-12-13 14:50:40|||||||||43
1734101470000|2024-12-13 14:51:10|||||||||100
1734101500000|2024-12-13 14:51:40|||||||||3
1734101530000|2024-12-13 14:52:10|||||||||3
1734101540000|2024-12-13 14:52:20|||||||||4
1734101560000|2024-12-13 14:52:40|||||||||33
1734101570000|2024-12-13 14:52:50|||||||||2
1734101580000|2024-12-13 14:53:00|||||||||6
1734101610000|2024-12-13 14:53:30|||||||||3
1734101620000|2024-12-13 14:53:40|||||||||2
1734101650000|2024-12-13 14:54:10|||||||||2
1734101670000|2024-12-13 14:54:30|||||||||3
1734101700000|2024-12-13 14:55:00|||||||||4
1734101710000|2024-12-13 14:55:10|||||||||3
1734101740000|2024-12-13 14:55:40|||||||||2
1734101770000|2024-12-13 14:56:10|||||||||2
1734101780000|2024-12-13 14:56:20|||||||||3
1734101790000|2024-12-13 14:56:30|16.26|16.18|16.21|16.13|16.26|16.18|16.21|16.13|159
1734101800000|2024-12-13 14:56:40|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|111
1734101810000|2024-12-13 14:56:50|||||||||3
1734101840000|2024-12-13 14:57:20|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|7
1734101860000|2024-12-13 14:57:40|||||||||4
1734101870000|2024-12-13 14:57:50|||||||||7
1734101880000|2024-12-13 14:58:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|49
1734101890000|2024-12-13 14:58:10|||||||||7
1734101910000|2024-12-13 14:58:30|16.24|16.16|16.26|16.18|16.26|16.18|16.24|16.16|77
1734101920000|2024-12-13 14:58:40|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|5
1734101930000|2024-12-13 14:58:50|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|52
1734101960000|2024-12-13 14:59:20|||||||||3
1734101980000|2024-12-13 14:59:40|||||||||30
1734102010000|2024-12-13 15:00:10|||||||||4
1734102040000|2024-12-13 15:00:40|||||||||7
1734102060000|2024-12-13 15:01:00|||||||||79
1734102070000|2024-12-13 15:01:10|||||||||15
1734102090000|2024-12-13 15:01:30|||||||||4
1734102120000|2024-12-13 15:02:00|||||||||65
1734102130000|2024-12-13 15:02:10|||||||||3
1734102180000|2024-12-13 15:03:00|||||||||1
1734102200000|2024-12-13 15:03:20|||||||||2
1734102210000|2024-12-13 15:03:30|||||||||3
1734102220000|2024-12-13 15:03:40|||||||||128
1734102240000|2024-12-13 15:04:00|||||||||28
1734102270000|2024-12-13 15:04:30|||||||||42
1734102290000|2024-12-13 15:04:50|||||||||3
1734102300000|2024-12-13 15:05:00|||||||||14
1734102320000|2024-12-13 15:05:20|||||||||131
1734102350000|2024-12-13 15:05:50|||||||||3
1734102380000|2024-12-13 15:06:20|||||||||3
1734102390000|2024-12-13 15:06:30|||||||||3
1734102420000|2024-12-13 15:07:00|||||||||2
1734102430000|2024-12-13 15:07:10|||||||||14
1734102440000|2024-12-13 15:07:20|||||||||46
1734102450000|2024-12-13 15:07:30|||||||||1
1734102460000|2024-12-13 15:07:40|||||||||15
1734102470000|2024-12-13 15:07:50|||||||||2
1734102490000|2024-12-13 15:08:10|||||||||3
1734102500000|2024-12-13 15:08:20|||||||||11
1734102510000|2024-12-13 15:08:30|16.29|16.21|16.31|16.23|16.31|16.23|16.29|16.21|17
1734102530000|2024-12-13 15:08:50|16.29|16.21|16.26|16.18|16.3|16.22|16.26|16.18|13
1734102550000|2024-12-13 15:09:10|||||||||103
1734102580000|2024-12-13 15:09:40|||||||||2
1734102590000|2024-12-13 15:09:50|||||||||3
1734102600000|2024-12-13 15:10:00|||||||||1
1734102620000|2024-12-13 15:10:20|||||||||4
1734102630000|2024-12-13 15:10:30|||||||||1
1734102640000|2024-12-13 15:10:40|||||||||3
1734102650000|2024-12-13 15:10:50|||||||||95
1734102670000|2024-12-13 15:11:10|||||||||3
1734102680000|2024-12-13 15:11:20|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1734102690000|2024-12-13 15:11:30|16.29|16.21|16.26|16.18|16.29|16.21|16.26|16.18|1
1734102700000|2024-12-13 15:11:40|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|3
1734102720000|2024-12-13 15:12:00|||||||||4
1734102730000|2024-12-13 15:12:10|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|4
1734102740000|2024-12-13 15:12:20|||||||||1
1734102770000|2024-12-13 15:12:50|||||||||3
1734102780000|2024-12-13 15:13:00|||||||||132
1734102800000|2024-12-13 15:13:20|16.31|16.23|16.26|16.18|16.31|16.23|16.26|16.18|103
1734102850000|2024-12-13 15:14:10|||||||||2
1734102860000|2024-12-13 15:14:20|||||||||2
1734102880000|2024-12-13 15:14:40|||||||||2
1734102890000|2024-12-13 15:14:50|||||||||4
1734102900000|2024-12-13 15:15:00|||||||||5
1734102910000|2024-12-13 15:15:10|16.27|16.19|16.26|16.18|16.27|16.19|16.26|16.18|39
1734102960000|2024-12-13 15:16:00|||||||||2
1734102980000|2024-12-13 15:16:20|||||||||3
1734102990000|2024-12-13 15:16:30|||||||||4
1734103000000|2024-12-13 15:16:40|||||||||9
1734103010000|2024-12-13 15:16:50|||||||||5
1734103020000|2024-12-13 15:17:00|||||||||2
1734103040000|2024-12-13 15:17:20|||||||||1
1734103050000|2024-12-13 15:17:30|||||||||54
1734103070000|2024-12-13 15:17:50|||||||||3
1734103090000|2024-12-13 15:18:10|||||||||1
1734103100000|2024-12-13 15:18:20|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|60
1734103120000|2024-12-13 15:18:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|88
1734103130000|2024-12-13 15:18:50|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|37
1734103170000|2024-12-13 15:19:30|||||||||2
1734103190000|2024-12-13 15:19:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1734103200000|2024-12-13 15:20:00|16.27|16.19|16.27|16.19|16.27|16.19|16.27|16.19|4
1734103240000|2024-12-13 15:20:40|||||||||3
1734103260000|2024-12-13 15:21:00|||||||||4
1734103300000|2024-12-13 15:21:40|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|216
1734103310000|2024-12-13 15:21:50|16.27|16.19|16.31|16.23|16.31|16.23|16.27|16.19|107
1734103320000|2024-12-13 15:22:00|16.29|16.21|16.27|16.19|16.29|16.21|16.27|16.19|0
1734103330000|2024-12-13 15:22:10|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|4
1734103340000|2024-12-13 15:22:20|||||||||8
1734103350000|2024-12-13 15:22:30|16.35|16.27|16.33|16.25|16.35|16.27|16.33|16.25|0
1734103360000|2024-12-13 15:22:40|16.31|16.23|16.35|16.27|16.35|16.27|16.31|16.23|0
1734103370000|2024-12-13 15:22:50|16.31|16.23|16.31|16.23|16.31|16.23|16.31|16.23|0
1734103380000|2024-12-13 15:23:00|||||||||5
1734103390000|2024-12-13 15:23:10|16.35|16.27|16.35|16.27|16.35|16.27|16.31|16.23|0
1734103400000|2024-12-13 15:23:20|||||||||213
1734103420000|2024-12-13 15:23:40|||||||||2
1734103440000|2024-12-13 15:24:00|||||||||2
1734103450000|2024-12-13 15:24:10|||||||||1
1734103470000|2024-12-13 15:24:30|||||||||2
1734103500000|2024-12-13 15:25:00|||||||||6
1734103540000|2024-12-13 15:25:40|||||||||2
1734103560000|2024-12-13 15:26:00|||||||||1
1734103570000|2024-12-13 15:26:10|||||||||2
1734103580000|2024-12-13 15:26:20|||||||||4
1734103590000|2024-12-13 15:26:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|299
1734103620000|2024-12-13 15:27:00|16.36|16.28|16.36|16.28|16.36|16.28|16.36|16.28|45
1734103630000|2024-12-13 15:27:10|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|163
1734103640000|2024-12-13 15:27:20|||||||||13
1734103650000|2024-12-13 15:27:30|||||||||7
1734103660000|2024-12-13 15:27:40|||||||||30
1734103680000|2024-12-13 15:28:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|29
1734103700000|2024-12-13 15:28:20|||||||||47
1734103740000|2024-12-13 15:29:00|||||||||1
1734103750000|2024-12-13 15:29:10|||||||||6
1734103770000|2024-12-13 15:29:30|||||||||1
1734103780000|2024-12-13 15:29:40|||||||||4
1734103790000|2024-12-13 15:29:50|||||||||4
1734103800000|2024-12-13 15:30:00|||||||||20
1734103810000|2024-12-13 15:30:10|||||||||21
1734103830000|2024-12-13 15:30:30|||||||||26
1734103840000|2024-12-13 15:30:40|||||||||20
1734103860000|2024-12-13 15:31:00|||||||||24
1734103870000|2024-12-13 15:31:10|||||||||20
1734103890000|2024-12-13 15:31:30|||||||||20
1734103900000|2024-12-13 15:31:40|||||||||8
1734103910000|2024-12-13 15:31:50|||||||||5
1734103920000|2024-12-13 15:32:00|||||||||2
1734103950000|2024-12-13 15:32:30|||||||||2
1734103980000|2024-12-13 15:33:00|||||||||3
1734104000000|2024-12-13 15:33:20|||||||||1
1734104010000|2024-12-13 15:33:30|||||||||5
1734104050000|2024-12-13 15:34:10|||||||||141
1734104090000|2024-12-13 15:34:50|||||||||25
1734104100000|2024-12-13 15:35:00|||||||||2
1734104130000|2024-12-13 15:35:30|||||||||2
1734104160000|2024-12-13 15:36:00|||||||||3
1734104170000|2024-12-13 15:36:10|||||||||1
1734104190000|2024-12-13 15:36:30|||||||||6
1734104230000|2024-12-13 15:37:10|||||||||3
1734104240000|2024-12-13 15:37:20|||||||||1
1734104260000|2024-12-13 15:37:40|||||||||2
1734104280000|2024-12-13 15:38:00|||||||||7
1734104290000|2024-12-13 15:38:10|||||||||1
1734104320000|2024-12-13 15:38:40|||||||||2
1734104340000|2024-12-13 15:39:00|||||||||4
1734104350000|2024-12-13 15:39:10|||||||||1
1734104370000|2024-12-13 15:39:30|||||||||6
1734104390000|2024-12-13 15:39:50|16.36|16.28|16.36|16.28|16.36|16.28|16.35|16.27|129
1734104400000|2024-12-13 15:40:00|16.35|16.27|16.35|16.27|16.35|16.27|16.35|16.27|147
1734104410000|2024-12-13 15:40:10|||||||||12
1734104420000|2024-12-13 15:40:20|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|101
1734104430000|2024-12-13 15:40:30|16.36|16.28|16.35|16.27|16.36|16.28|16.35|16.27|90
1734104440000|2024-12-13 15:40:40|16.36|16.28|16.4|16.32|16.4|16.32|16.36|16.28|30
1734104450000|2024-12-13 15:40:50|||||||||43
1734104460000|2024-12-13 15:41:00|16.41|16.33|16.45|16.37|16.45|16.37|16.41|16.33|34
1734104470000|2024-12-13 15:41:10|16.43|16.35|16.4|16.32|16.45|16.37|16.4|16.32|0
1734104480000|2024-12-13 15:41:20|16.43|16.35|16.45|16.37|16.45|16.37|16.43|16.35|0
1734104490000|2024-12-13 15:41:30|||||||||13
1734104510000|2024-12-13 15:41:50|||||||||59
1734104540000|2024-12-13 15:42:20|||||||||4
1734104580000|2024-12-13 15:43:00|||||||||4
1734104620000|2024-12-13 15:43:40|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|32
1734104630000|2024-12-13 15:43:50|16.46|16.38|16.45|16.37|16.46|16.38|16.45|16.37|9
1734104650000|2024-12-13 15:44:10|||||||||3
1734104680000|2024-12-13 15:44:40|||||||||4
1734104690000|2024-12-13 15:44:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734104700000|2024-12-13 15:45:00|||||||||68
1734104710000|2024-12-13 15:45:10|||||||||66
1734104720000|2024-12-13 15:45:20|||||||||75
1734104730000|2024-12-13 15:45:30|||||||||200
1734104740000|2024-12-13 15:45:40|||||||||23
1734104760000|2024-12-13 15:46:00|16.44|16.36|16.41|16.33|16.46|16.38|16.41|16.33|16
1734104780000|2024-12-13 15:46:20|||||||||78
1734104800000|2024-12-13 15:46:40|||||||||4
1734104840000|2024-12-13 15:47:20|||||||||72
1734104850000|2024-12-13 15:47:30|||||||||11
1734104860000|2024-12-13 15:47:40|16.36|16.28|16.41|16.33|16.41|16.33|16.36|16.28|0
1734104870000|2024-12-13 15:47:50|16.45|16.37|16.46|16.38|16.46|16.38|16.45|16.37|27
1734104880000|2024-12-13 15:48:00|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|2
1734104890000|2024-12-13 15:48:10|16.43|16.35|16.41|16.33|16.43|16.35|16.41|16.33|0
1734104900000|2024-12-13 15:48:20|||||||||8
1734104930000|2024-12-13 15:48:50|||||||||2
1734104940000|2024-12-13 15:49:00|||||||||12
1734104950000|2024-12-13 15:49:10|||||||||4
1734104960000|2024-12-13 15:49:20|||||||||31
1734105020000|2024-12-13 15:50:20|||||||||64
1734105030000|2024-12-13 15:50:30|16.42|16.34|16.41|16.33|16.42|16.34|16.41|16.33|296
1734105040000|2024-12-13 15:50:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|7
1734105110000|2024-12-13 15:51:50|||||||||2
1734105130000|2024-12-13 15:52:10|||||||||2
1734105160000|2024-12-13 15:52:40|||||||||2
1734105180000|2024-12-13 15:53:00|||||||||8
1734105190000|2024-12-13 15:53:10|||||||||4
1734105210000|2024-12-13 15:53:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|95
1734105220000|2024-12-13 15:53:40|16.49|16.41|16.46|16.38|16.49|16.41|16.46|16.38|153
1734105230000|2024-12-13 15:53:50|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|43
1734105250000|2024-12-13 15:54:10|||||||||3
1734105270000|2024-12-13 15:54:30|||||||||2
1734105290000|2024-12-13 15:54:50|||||||||2
1734105300000|2024-12-13 15:55:00|||||||||3
1734105320000|2024-12-13 15:55:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|3
1734105330000|2024-12-13 15:55:30|||||||||133
1734105360000|2024-12-13 15:56:00|||||||||3
1734105390000|2024-12-13 15:56:30|||||||||4
1734105410000|2024-12-13 15:56:50|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|132
1734105420000|2024-12-13 15:57:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734105430000|2024-12-13 15:57:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|119
1734105470000|2024-12-13 15:57:50|||||||||2
1734105490000|2024-12-13 15:58:10|||||||||2
1734105500000|2024-12-13 15:58:20|||||||||17
1734105520000|2024-12-13 15:58:40|||||||||2
1734105540000|2024-12-13 15:59:00|||||||||3
1734105570000|2024-12-13 15:59:30|||||||||3
1734105580000|2024-12-13 15:59:40|||||||||1
1734105600000|2024-12-13 16:00:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|68
1734105610000|2024-12-13 16:00:10|||||||||20
1734105630000|2024-12-13 16:00:30|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|46
1734105640000|2024-12-13 16:00:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1734105650000|2024-12-13 16:00:50|||||||||20
1734105660000|2024-12-13 16:01:00|||||||||20
1734105670000|2024-12-13 16:01:10|||||||||9
1734105680000|2024-12-13 16:01:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|2
1734105700000|2024-12-13 16:01:40|16.51|16.43|16.52|16.44|16.52|16.44|16.51|16.43|36
1734105720000|2024-12-13 16:02:00|16.51|16.43|16.51|16.43|16.52|16.44|16.51|16.43|33
1734105760000|2024-12-13 16:02:40|||||||||3
1734105770000|2024-12-13 16:02:50|16.48|16.4|16.51|16.43|16.51|16.43|16.48|16.4|115
1734105780000|2024-12-13 16:03:00|||||||||34
1734105790000|2024-12-13 16:03:10|||||||||3
1734105810000|2024-12-13 16:03:30|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|46
1734105820000|2024-12-13 16:03:40|||||||||3
1734105830000|2024-12-13 16:03:50|16.52|16.44|16.51|16.43|16.52|16.44|16.49|16.41|45
1734105840000|2024-12-13 16:04:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|62
1734105860000|2024-12-13 16:04:20|||||||||172
1734105870000|2024-12-13 16:04:30|||||||||71
1734105880000|2024-12-13 16:04:40|||||||||36
1734105890000|2024-12-13 16:04:50|||||||||43
1734105900000|2024-12-13 16:05:00|||||||||53
1734105930000|2024-12-13 16:05:30|||||||||83
1734105950000|2024-12-13 16:05:50|||||||||56
1734105960000|2024-12-13 16:06:00|||||||||1
1734105980000|2024-12-13 16:06:20|||||||||77
1734105990000|2024-12-13 16:06:30|||||||||28
1734106000000|2024-12-13 16:06:40|||||||||12
1734106010000|2024-12-13 16:06:50|||||||||1
1734106020000|2024-12-13 16:07:00|||||||||21
1734106030000|2024-12-13 16:07:10|||||||||23
1734106040000|2024-12-13 16:07:20|||||||||1
1734106050000|2024-12-13 16:07:30|||||||||2
1734106060000|2024-12-13 16:07:40|||||||||4
1734106070000|2024-12-13 16:07:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|66
1734106080000|2024-12-13 16:08:00|16.54|16.46|16.52|16.44|16.54|16.46|16.52|16.44|27
1734106100000|2024-12-13 16:08:20|||||||||3
1734106110000|2024-12-13 16:08:30|||||||||6
1734106130000|2024-12-13 16:08:50|||||||||3
1734106150000|2024-12-13 16:09:10|||||||||2
1734106170000|2024-12-13 16:09:30|||||||||4
1734106190000|2024-12-13 16:09:50|||||||||1
1734106200000|2024-12-13 16:10:00|||||||||13
1734106210000|2024-12-13 16:10:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|164
1734106220000|2024-12-13 16:10:20|||||||||3
1734106240000|2024-12-13 16:10:40|||||||||3
1734106250000|2024-12-13 16:10:50|||||||||4
1734106260000|2024-12-13 16:11:00|||||||||1
1734106290000|2024-12-13 16:11:30|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|4
1734106300000|2024-12-13 16:11:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|69
1734106320000|2024-12-13 16:12:00|||||||||21
1734106330000|2024-12-13 16:12:10|16.47|16.39|16.46|16.38|16.47|16.39|16.46|16.38|57
1734106360000|2024-12-13 16:12:40|||||||||4
1734106390000|2024-12-13 16:13:10|||||||||2
1734106400000|2024-12-13 16:13:20|16.47|16.39|16.51|16.43|16.51|16.43|16.47|16.39|10
1734106430000|2024-12-13 16:13:50|||||||||2
1734106450000|2024-12-13 16:14:10|16.52|16.44|16.52|16.44|16.52|16.44|16.51|16.43|79
1734106460000|2024-12-13 16:14:20|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|2
1734106470000|2024-12-13 16:14:30|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|70
1734106500000|2024-12-13 16:15:00|||||||||21
1734106510000|2024-12-13 16:15:10|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|175
1734106520000|2024-12-13 16:15:20|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1734106530000|2024-12-13 16:15:30|16.49|16.41|16.47|16.39|16.49|16.41|16.47|16.39|40
1734106540000|2024-12-13 16:15:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|3
1734106560000|2024-12-13 16:16:00|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1734106570000|2024-12-13 16:16:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734106590000|2024-12-13 16:16:30|||||||||37
1734106600000|2024-12-13 16:16:40|||||||||1
1734106620000|2024-12-13 16:17:00|||||||||3
1734106640000|2024-12-13 16:17:20|||||||||4
1734106650000|2024-12-13 16:17:30|||||||||1
1734106660000|2024-12-13 16:17:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|1
1734106680000|2024-12-13 16:18:00|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|31
1734106700000|2024-12-13 16:18:20|||||||||4
1734106740000|2024-12-13 16:19:00|||||||||3
1734106780000|2024-12-13 16:19:40|||||||||2
1734106800000|2024-12-13 16:20:00|||||||||4
1734106810000|2024-12-13 16:20:10|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|43
1734106840000|2024-12-13 16:20:40|||||||||1
1734106850000|2024-12-13 16:20:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|8
1734106860000|2024-12-13 16:21:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|35
1734106890000|2024-12-13 16:21:30|||||||||1
1734106910000|2024-12-13 16:21:50|||||||||3
1734106930000|2024-12-13 16:22:10|||||||||4
1734106960000|2024-12-13 16:22:40|||||||||4
1734106970000|2024-12-13 16:22:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|19
1734106980000|2024-12-13 16:23:00|16.44|16.36|16.42|16.34|16.46|16.38|16.42|16.34|37
1734106990000|2024-12-13 16:23:10|||||||||2
1734107000000|2024-12-13 16:23:20|||||||||4
1734107030000|2024-12-13 16:23:50|||||||||4
1734107050000|2024-12-13 16:24:10|||||||||3
1734107060000|2024-12-13 16:24:20|16.47|16.39|16.42|16.34|16.47|16.39|16.42|16.34|32
1734107070000|2024-12-13 16:24:30|||||||||2
1734107080000|2024-12-13 16:24:40|||||||||3
1734107090000|2024-12-13 16:24:50|||||||||1
1734107100000|2024-12-13 16:25:00|||||||||2
1734107110000|2024-12-13 16:25:10|||||||||4
1734107120000|2024-12-13 16:25:20|16.43|16.35|16.44|16.36|16.47|16.39|16.43|16.35|81
1734107130000|2024-12-13 16:25:30|16.47|16.39|16.44|16.36|16.47|16.39|16.42|16.34|0
1734107140000|2024-12-13 16:25:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|4
1734107150000|2024-12-13 16:25:50|||||||||68
1734107160000|2024-12-13 16:26:00|||||||||1
1734107170000|2024-12-13 16:26:10|16.43|16.35|16.42|16.34|16.43|16.35|16.42|16.34|56
1734107180000|2024-12-13 16:26:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|57
1734107220000|2024-12-13 16:27:00|||||||||2
1734107230000|2024-12-13 16:27:10|||||||||2
1734107240000|2024-12-13 16:27:20|16.44|16.36|16.47|16.39|16.47|16.39|16.44|16.36|35
1734107270000|2024-12-13 16:27:50|16.44|16.36|16.42|16.34|16.46|16.38|16.42|16.34|295
1734107280000|2024-12-13 16:28:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|138
1734107290000|2024-12-13 16:28:10|||||||||95
1734107300000|2024-12-13 16:28:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|140
1734107310000|2024-12-13 16:28:30|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|96
1734107320000|2024-12-13 16:28:40|||||||||307
1734107330000|2024-12-13 16:28:50|||||||||89
1734107340000|2024-12-13 16:29:00|||||||||104
1734107350000|2024-12-13 16:29:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|163
1734107360000|2024-12-13 16:29:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|130
1734107370000|2024-12-13 16:29:30|||||||||150
1734107380000|2024-12-13 16:29:40|||||||||243
1734107390000|2024-12-13 16:29:50|||||||||340
1734107400000|2024-12-13 16:30:00|||||||||53
1734107420000|2024-12-13 16:30:20|||||||||14
1734107450000|2024-12-13 16:30:50|||||||||52
1734107470000|2024-12-13 16:31:10|||||||||4
1734107500000|2024-12-13 16:31:40|||||||||4
1734107510000|2024-12-13 16:31:50|||||||||66
1734107520000|2024-12-13 16:32:00|||||||||1
1734107540000|2024-12-13 16:32:20|16.44|16.36|16.41|16.33|16.44|16.36|16.41|16.33|67
1734107560000|2024-12-13 16:32:40|||||||||50
1734107610000|2024-12-13 16:33:30|||||||||2
1734107620000|2024-12-13 16:33:40|||||||||6
1734107630000|2024-12-13 16:33:50|||||||||1
1734107640000|2024-12-13 16:34:00|||||||||4
1734107720000|2024-12-13 16:35:20|||||||||4
1734107750000|2024-12-13 16:35:50|||||||||2
1734107790000|2024-12-13 16:36:30|||||||||4
1734107860000|2024-12-13 16:37:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|30
1734107920000|2024-12-13 16:38:40|||||||||4
1734108000000|2024-12-13 16:40:00|||||||||2
1734108010000|2024-12-13 16:40:10|||||||||56
1734108050000|2024-12-13 16:40:50|||||||||4
1734108090000|2024-12-13 16:41:30|||||||||1
1734108130000|2024-12-13 16:42:10|||||||||1
1734108150000|2024-12-13 16:42:30|||||||||9
1734108160000|2024-12-13 16:42:40|16.41|16.33|16.41|16.33|16.41|16.33|16.41|16.33|5
1734108290000|2024-12-13 16:44:50|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|6
1734108330000|2024-12-13 16:45:30|||||||||1
1734108470000|2024-12-13 16:47:50|||||||||1
1734108520000|2024-12-13 16:48:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734108530000|2024-12-13 16:48:50|16.46|16.38|16.42|16.34|16.46|16.38|16.42|16.34|0
1734108540000|2024-12-13 16:49:00|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|17
1734108570000|2024-12-13 16:49:30|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734108580000|2024-12-13 16:49:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734108610000|2024-12-13 16:50:10|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|0
1734108660000|2024-12-13 16:51:00|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734108700000|2024-12-13 16:51:40|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|6
1734108800000|2024-12-13 16:53:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734108830000|2024-12-13 16:53:50|||||||||48
1734108840000|2024-12-13 16:54:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|2
1734108990000|2024-12-13 16:56:30|||||||||2
1734109000000|2024-12-13 16:56:40|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1734109030000|2024-12-13 16:57:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734109050000|2024-12-13 16:57:30|||||||||6
1734109080000|2024-12-13 16:58:00|||||||||1
1734109130000|2024-12-13 16:58:50|||||||||2
1734109140000|2024-12-13 16:59:00|||||||||1
1734109160000|2024-12-13 16:59:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|2
1734109190000|2024-12-13 16:59:50|||||||||18
1734109270000|2024-12-13 17:01:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|5
1734109300000|2024-12-13 17:01:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734109310000|2024-12-13 17:01:50|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|11
1734109320000|2024-12-13 17:02:00|16.46|16.38|16.47|16.39|16.47|16.39|16.46|16.38|0
1734109330000|2024-12-13 17:02:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734109570000|2024-12-13 17:06:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|2
1734109580000|2024-12-13 17:06:20|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|2
1734109840000|2024-12-13 17:10:40|16.42|16.34|16.42|16.34|16.42|16.34|16.42|16.34|0
1734109940000|2024-12-13 17:12:20|||||||||1
1734109950000|2024-12-13 17:12:30|||||||||1
1734110050000|2024-12-13 17:14:10|||||||||1
1734110080000|2024-12-13 17:14:40|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|0
1734110110000|2024-12-13 17:15:10|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|2
1734110170000|2024-12-13 17:16:10|16.51|16.43|16.49|16.41|16.51|16.43|16.49|16.41|0
1734110180000|2024-12-13 17:16:20|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734110280000|2024-12-13 17:18:00|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|0
1734110290000|2024-12-13 17:18:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|8
1734110380000|2024-12-13 17:19:40|||||||||1
1734110400000|2024-12-13 17:20:00|||||||||28
1734110450000|2024-12-13 17:20:50|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|4
1734110480000|2024-12-13 17:21:20|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1734110540000|2024-12-13 17:22:20|16.56|16.48|16.56|16.48|16.56|16.48|16.54|16.46|8
1734110690000|2024-12-13 17:24:50|||||||||1
1734110790000|2024-12-13 17:26:30|||||||||1
1734110840000|2024-12-13 17:27:20|||||||||1
1734110950000|2024-12-13 17:29:10|||||||||6
1734110990000|2024-12-13 17:29:50|||||||||1
1734111080000|2024-12-13 17:31:20|||||||||1
1734111120000|2024-12-13 17:32:00|||||||||1
1734111300000|2024-12-13 17:35:00|||||||||1
1734111410000|2024-12-13 17:36:50|||||||||1
1734111450000|2024-12-13 17:37:30|||||||||1
1734111540000|2024-12-13 17:39:00|||||||||1
1734111640000|2024-12-13 17:40:40|||||||||1
1734111670000|2024-12-13 17:41:10|||||||||1
1734111680000|2024-12-13 17:41:20|||||||||4
1734111690000|2024-12-13 17:41:30|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|1
1734111700000|2024-12-13 17:41:40|16.54|16.46|16.56|16.48|16.56|16.48|16.54|16.46|1
1734111750000|2024-12-13 17:42:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|2
1734111770000|2024-12-13 17:42:50|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|0
1734111780000|2024-12-13 17:43:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734112170000|2024-12-13 17:49:30|||||||||16
1734112190000|2024-12-13 17:49:50|||||||||1
1734112200000|2024-12-13 17:50:00|||||||||1
1734112310000|2024-12-13 17:51:50|||||||||1
1734112340000|2024-12-13 17:52:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|2
1734112350000|2024-12-13 17:52:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1734112460000|2024-12-13 17:54:20|16.49|16.41|16.51|16.43|16.51|16.43|16.49|16.41|2
1734112510000|2024-12-13 17:55:10|||||||||1
1734112560000|2024-12-13 17:56:00|16.52|16.44|16.56|16.48|16.56|16.48|16.52|16.44|7
1734113060000|2024-12-13 18:04:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|5
1734113070000|2024-12-13 18:04:30|16.52|16.44|16.54|16.46|16.56|16.48|16.51|16.43|7
1734113080000|2024-12-13 18:04:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734113100000|2024-12-13 18:05:00|||||||||2
1734113390000|2024-12-13 18:09:50|16.51|16.43|16.56|16.48|16.56|16.48|16.51|16.43|7
1734113580000|2024-12-13 18:13:00|16.52|16.44|16.51|16.43|16.52|16.44|16.51|16.43|54
1734113630000|2024-12-13 18:13:50|||||||||11
1734113680000|2024-12-13 18:14:40|||||||||1
1734113810000|2024-12-13 18:16:50|||||||||3
1734113830000|2024-12-13 18:17:10|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|0
1734113850000|2024-12-13 18:17:30|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|0
1734113860000|2024-12-13 18:17:40|16.49|16.41|16.46|16.38|16.49|16.41|16.46|16.38|0
1734113980000|2024-12-13 18:19:40|||||||||112
1734114000000|2024-12-13 18:20:00|16.47|16.39|16.47|16.39|16.47|16.39|16.47|16.39|0
1734114500000|2024-12-13 18:28:20|||||||||55
1734114510000|2024-12-13 18:28:30|||||||||6
1734116180000|2024-12-13 18:56:20|||||||||1
1734116700000|2024-12-13 19:05:00|||||||||47
1734116840000|2024-12-13 19:07:20|||||||||1
1734117520000|2024-12-13 19:18:40|||||||||10
1734117550000|2024-12-13 19:19:10|||||||||3
1734118230000|2024-12-13 19:30:30|||||||||101
1734118340000|2024-12-13 19:32:20|||||||||10
1734119220000|2024-12-13 19:47:00|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|73
1734119260000|2024-12-13 19:47:40|||||||||10
1734120200000|2024-12-13 20:03:20|||||||||6
1734120390000|2024-12-13 20:06:30|||||||||19
1734120400000|2024-12-13 20:06:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|33
1734120410000|2024-12-13 20:06:50|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734121290000|2024-12-13 20:21:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|2
1734121300000|2024-12-13 20:21:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|25
1734121390000|2024-12-13 20:23:10|||||||||1
1734121440000|2024-12-13 20:24:00|16.61|16.53|16.57|16.49|16.61|16.53|16.57|16.49|15
1734121540000|2024-12-13 20:25:40|||||||||13
1734121590000|2024-12-13 20:26:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734121800000|2024-12-13 20:30:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1734122110000|2024-12-13 20:35:10|||||||||1
1734122180000|2024-12-13 20:36:20|16.56|16.48|16.52|16.44|16.56|16.48|16.52|16.44|9
1734122250000|2024-12-13 20:37:30|||||||||45
1734122450000|2024-12-13 20:40:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|32
1734122460000|2024-12-13 20:41:00|||||||||8
1734122470000|2024-12-13 20:41:10|||||||||19
1734122510000|2024-12-13 20:41:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|5
1734122520000|2024-12-13 20:42:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734122700000|2024-12-13 20:45:00|||||||||69
1734122760000|2024-12-13 20:46:00|||||||||1
1734122800000|2024-12-13 20:46:40|||||||||19
1734122850000|2024-12-13 20:47:30|||||||||4
1734122890000|2024-12-13 20:48:10|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|196
1734122900000|2024-12-13 20:48:20|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|13
1734122920000|2024-12-13 20:48:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|3
1734123000000|2024-12-13 20:50:00|16.57|16.49|16.56|16.48|16.59|16.51|16.56|16.48|5
1734123040000|2024-12-13 20:50:40|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1734123200000|2024-12-13 20:53:20|||||||||1
1734123230000|2024-12-13 20:53:50|||||||||11
1734123250000|2024-12-13 20:54:10|||||||||3
1734123360000|2024-12-13 20:56:00|||||||||13
1734123460000|2024-12-13 20:57:40|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1734123470000|2024-12-13 20:57:50|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|0
1734123480000|2024-12-13 20:58:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1734123490000|2024-12-13 20:58:10|||||||||8
1734123500000|2024-12-13 20:58:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1734123540000|2024-12-13 20:59:00|||||||||27
1734123580000|2024-12-13 20:59:40|||||||||1
1734123590000|2024-12-13 20:59:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|5
1734123600000|2024-12-13 21:00:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1734308100000|2024-12-16 00:15:00|16.71|16.41|16.71|16.41|16.71|16.41|16.71|16.41|0
1734308250000|2024-12-16 00:17:30|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1734308400000|2024-12-16 00:20:00|16.75|16.45|16.75|16.45|16.75|16.45|16.75|16.45|0
1734308770000|2024-12-16 00:26:10|16.68|16.38|16.68|16.38|16.68|16.38|16.68|16.38|0
1734308790000|2024-12-16 00:26:30||16.43||16.43||16.43||16.43|0
1734308830000|2024-12-16 00:27:10|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1734308950000|2024-12-16 00:29:10|16.7|16.45|16.7|16.45|16.7|16.45|16.7|16.45|0
1734308970000|2024-12-16 00:29:30|16.73|16.48|16.73|16.48|16.73|16.48|16.73|16.48|0
1734308990000|2024-12-16 00:29:50||16.43||16.43||16.43||16.43|0
1734309160000|2024-12-16 00:32:40||16.48||16.48||16.48||16.48|0
1734309200000|2024-12-16 00:33:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1734309220000|2024-12-16 00:33:40|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1734309280000|2024-12-16 00:34:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1734309290000|2024-12-16 00:34:50|16.81|16.56|16.74|16.66|16.81|16.66|16.74|16.56|0
1734309330000|2024-12-16 00:35:30|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1734309600000|2024-12-16 00:40:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1734309940000|2024-12-16 00:45:40|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1734310030000|2024-12-16 00:47:10|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1734310180000|2024-12-16 00:49:40|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1734310200000|2024-12-16 00:50:00|16.74|16.66|16.85|16.6|16.85|16.66|16.74|16.6|0
1734310250000|2024-12-16 00:50:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1734310570000|2024-12-16 00:56:10|16.75|16.67|16.85|16.6|16.85|16.67|16.75|16.6|0
1734310600000|2024-12-16 00:56:40|16.86|16.61|16.86|16.61|16.86|16.61|16.86|16.61|0
1734310630000|2024-12-16 00:57:10|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1734310640000|2024-12-16 00:57:20|16.86|16.61|16.86|16.61|16.86|16.61|16.86|16.61|0
1734310650000|2024-12-16 00:57:30|16.85|16.6|16.85|16.6|16.85|16.6|16.85|16.6|0
1734310750000|2024-12-16 00:59:10|16.86|16.61|16.86|16.61|16.86|16.61|16.86|16.61|0
1734310800000|2024-12-16 01:00:00|16.85|16.6|16.74|16.66|16.85|16.66|16.74|16.6|0
1734310940000|2024-12-16 01:02:20|16.75|16.67|16.85|16.6|16.85|16.67|16.75|16.6|0
1734310960000|2024-12-16 01:02:40|16.75|16.67|16.74|16.66|16.75|16.67|16.74|16.66|0
1734311100000|2024-12-16 01:05:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734311120000|2024-12-16 01:05:20|16.86|16.61|16.86|16.61|16.86|16.61|16.86|16.61|0
1734311260000|2024-12-16 01:07:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734311480000|2024-12-16 01:11:20|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|0
1734311710000|2024-12-16 01:15:10|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|0
1734312770000|2024-12-16 01:32:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1734313080000|2024-12-16 01:38:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734313880000|2024-12-16 01:51:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1734313910000|2024-12-16 01:51:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734314060000|2024-12-16 01:54:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1734314090000|2024-12-16 01:54:50|16.75|16.67|16.72|16.64|16.75|16.67|16.72|16.64|0
1734314130000|2024-12-16 01:55:30|16.75|16.67|16.72|16.64|16.75|16.67|16.72|16.64|0
1734314140000|2024-12-16 01:55:40|16.75|16.67|16.72|16.64|16.75|16.67|16.72|16.64|0
1734314150000|2024-12-16 01:55:50|16.75|16.67|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314160000|2024-12-16 01:56:00|16.72|16.64|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314210000|2024-12-16 01:56:50|16.72|16.64|16.72|16.64|16.75|16.67|16.72|16.64|0
1734314220000|2024-12-16 01:57:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734314230000|2024-12-16 01:57:10|16.72|16.64|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314280000|2024-12-16 01:58:00|16.72|16.64|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314330000|2024-12-16 01:58:50|16.72|16.64|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314700000|2024-12-16 02:05:00|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|0
1734314730000|2024-12-16 02:05:30|16.75|16.67|16.72|16.64|16.75|16.67|16.72|16.64|0
1734314740000|2024-12-16 02:05:40|16.73|16.65|16.72|16.64|16.75|16.67|16.72|16.64|0
1734314750000|2024-12-16 02:05:50|16.73|16.65|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314760000|2024-12-16 02:06:00|16.73|16.65|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314770000|2024-12-16 02:06:10|16.73|16.65|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314780000|2024-12-16 02:06:20|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|0
1734314790000|2024-12-16 02:06:30|16.75|16.67|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314800000|2024-12-16 02:06:40|16.73|16.65|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314810000|2024-12-16 02:06:50|16.72|16.64|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314820000|2024-12-16 02:07:00|16.72|16.64|16.75|16.67|16.75|16.67|16.72|16.64|0
1734314830000|2024-12-16 02:07:10|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|0
1734314840000|2024-12-16 02:07:20|16.75|16.67|16.75|16.67|16.75|16.67|16.72|16.64|0
1734315100000|2024-12-16 02:11:40|16.73|16.65|16.75|16.67|16.75|16.67|16.72|16.64|0
1734315120000|2024-12-16 02:12:00|16.73|16.65|16.72|16.64|16.75|16.67|16.72|16.64|0
1734315130000|2024-12-16 02:12:10|16.73|16.65|16.75|16.67|16.75|16.67|16.72|16.64|0
1734315150000|2024-12-16 02:12:30|16.72|16.64|16.75|16.67|16.75|16.67|16.72|16.64|0
1734315170000|2024-12-16 02:12:50|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|0
1734315350000|2024-12-16 02:15:50|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|0
1734315870000|2024-12-16 02:24:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1734315900000|2024-12-16 02:25:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734315920000|2024-12-16 02:25:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734315930000|2024-12-16 02:25:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1734316050000|2024-12-16 02:27:30|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734316060000|2024-12-16 02:27:40|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734316070000|2024-12-16 02:27:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734316320000|2024-12-16 02:32:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1734317320000|2024-12-16 02:48:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734317470000|2024-12-16 02:51:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1734317740000|2024-12-16 02:55:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734318170000|2024-12-16 03:02:50|16.73|16.65|16.73|16.65|16.75|16.67|16.73|16.65|0
1734318710000|2024-12-16 03:11:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734318730000|2024-12-16 03:12:10|16.73|16.65|16.73|16.65|16.75|16.67|16.73|16.65|0
1734318740000|2024-12-16 03:12:20|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734318760000|2024-12-16 03:12:40|16.75|16.67|16.75|16.67|16.75|16.67|16.73|16.65|0
1734318770000|2024-12-16 03:12:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1734318840000|2024-12-16 03:14:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734318870000|2024-12-16 03:14:30|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319020000|2024-12-16 03:17:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319090000|2024-12-16 03:18:10|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319100000|2024-12-16 03:18:20|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319110000|2024-12-16 03:18:30|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319120000|2024-12-16 03:18:40|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319140000|2024-12-16 03:19:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319150000|2024-12-16 03:19:10|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319160000|2024-12-16 03:19:20|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319170000|2024-12-16 03:19:30|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319180000|2024-12-16 03:19:40|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319190000|2024-12-16 03:19:50|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319200000|2024-12-16 03:20:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1734319230000|2024-12-16 03:20:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734319240000|2024-12-16 03:20:40|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|0
1734319260000|2024-12-16 03:21:00|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|0
1734319310000|2024-12-16 03:21:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1734319360000|2024-12-16 03:22:40|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1734319370000|2024-12-16 03:22:50|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|0
1734319400000|2024-12-16 03:23:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734319570000|2024-12-16 03:26:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1734319590000|2024-12-16 03:26:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734319720000|2024-12-16 03:28:40|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1734320160000|2024-12-16 03:36:00|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|23
1734320180000|2024-12-16 03:36:20|||||||||2
1734320190000|2024-12-16 03:36:30|||||||||3
1734320220000|2024-12-16 03:37:00|||||||||2
1734320240000|2024-12-16 03:37:20|16.71|16.63|16.71|16.63|16.73|16.65|16.71|16.63|10
1734320250000|2024-12-16 03:37:30|||||||||3
1734320350000|2024-12-16 03:39:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1734320390000|2024-12-16 03:39:50|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1734321150000|2024-12-16 03:52:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1734321330000|2024-12-16 03:55:30|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1734322000000|2024-12-16 04:06:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1734322140000|2024-12-16 04:09:00|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1734322230000|2024-12-16 04:10:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1734322300000|2024-12-16 04:11:40|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1734322390000|2024-12-16 04:13:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1734322750000|2024-12-16 04:19:10|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1734322890000|2024-12-16 04:21:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1734322920000|2024-12-16 04:22:00|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1734322930000|2024-12-16 04:22:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1734322960000|2024-12-16 04:22:40|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1734326840000|2024-12-16 05:27:20|||||||||1
1734326880000|2024-12-16 05:28:00|||||||||3
1734327790000|2024-12-16 05:43:10|16.88|16.63|16.88|16.63|16.88|16.71|16.79|16.63|27
1734330000000|2024-12-16 06:20:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1734330020000|2024-12-16 06:20:20|16.88|16.63|16.88|16.63|16.88|16.63|16.88|16.63|0
1734330070000|2024-12-16 06:21:10|16.77|16.69|16.88|16.63|16.88|16.69|16.77|16.63|0
1734330080000|2024-12-16 06:21:20|16.77|16.69|16.88|16.63|16.88|16.69|16.77|16.63|0
1734330440000|2024-12-16 06:27:20|16.77|16.69|16.82|16.74|16.82|16.74|16.77|16.69|0
1734330570000|2024-12-16 06:29:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1734330720000|2024-12-16 06:32:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1734330780000|2024-12-16 06:33:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1734330790000|2024-12-16 06:33:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1734331750000|2024-12-16 06:49:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1734331870000|2024-12-16 06:51:10|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|0
1734332230000|2024-12-16 06:57:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|2
1734332290000|2024-12-16 06:58:10|||||||||3
1734332360000|2024-12-16 06:59:20|||||||||9
1734332370000|2024-12-16 06:59:30|||||||||5
1734332380000|2024-12-16 06:59:40|||||||||6
1734332390000|2024-12-16 06:59:50|||||||||7
1734332400000|2024-12-16 07:00:00|||||||||3
1734332440000|2024-12-16 07:00:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1734332460000|2024-12-16 07:01:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|1
1734332700000|2024-12-16 07:05:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1734332890000|2024-12-16 07:08:10|||||||||1
1734333680000|2024-12-16 07:21:20|||||||||3
1734334050000|2024-12-16 07:27:30|||||||||1
1734334080000|2024-12-16 07:28:00|||||||||6
1734334100000|2024-12-16 07:28:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|25
1734334140000|2024-12-16 07:29:00|||||||||24
1734334180000|2024-12-16 07:29:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|3
1734334190000|2024-12-16 07:29:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1734334200000|2024-12-16 07:30:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|5
1734334360000|2024-12-16 07:32:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1734334400000|2024-12-16 07:33:20|||||||||94
1734334990000|2024-12-16 07:43:10|||||||||6
1734335230000|2024-12-16 07:47:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|12
1734335280000|2024-12-16 07:48:00|||||||||1
1734335290000|2024-12-16 07:48:10|||||||||1
1734335310000|2024-12-16 07:48:30|||||||||1
1734335340000|2024-12-16 07:49:00|||||||||1
1734335360000|2024-12-16 07:49:20|||||||||1
1734335380000|2024-12-16 07:49:40|||||||||1
1734335410000|2024-12-16 07:50:10|||||||||1
1734335430000|2024-12-16 07:50:30|||||||||1
1734335450000|2024-12-16 07:50:50|||||||||1
1734335490000|2024-12-16 07:51:30|||||||||1
1734335500000|2024-12-16 07:51:40|||||||||1
1734335520000|2024-12-16 07:52:00|||||||||1
1734335560000|2024-12-16 07:52:40|||||||||1
1734335570000|2024-12-16 07:52:50|||||||||1
1734335600000|2024-12-16 07:53:20|||||||||1
1734335620000|2024-12-16 07:53:40|||||||||1
1734335630000|2024-12-16 07:53:50|||||||||1
1734335640000|2024-12-16 07:54:00|||||||||1
1734335650000|2024-12-16 07:54:10|||||||||1
1734335670000|2024-12-16 07:54:30|||||||||2
1734335690000|2024-12-16 07:54:50|||||||||1
1734335710000|2024-12-16 07:55:10|||||||||2
1734335720000|2024-12-16 07:55:20|||||||||1
1734335730000|2024-12-16 07:55:30|||||||||2
1734335750000|2024-12-16 07:55:50|||||||||2
1734335760000|2024-12-16 07:56:00|||||||||1
1734335780000|2024-12-16 07:56:20|||||||||1
1734335790000|2024-12-16 07:56:30|||||||||1
1734335800000|2024-12-16 07:56:40|||||||||2
1734335820000|2024-12-16 07:57:00|||||||||1
1734335830000|2024-12-16 07:57:10|||||||||1
1734335850000|2024-12-16 07:57:30|||||||||1
1734335860000|2024-12-16 07:57:40|||||||||2
1734335880000|2024-12-16 07:58:00|||||||||1
1734335890000|2024-12-16 07:58:10|||||||||1
1734335910000|2024-12-16 07:58:30|||||||||1
1734335930000|2024-12-16 07:58:50|||||||||1
1734335940000|2024-12-16 07:59:00|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|33
1734335950000|2024-12-16 07:59:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|21
1734335960000|2024-12-16 07:59:20|||||||||11
1734335970000|2024-12-16 07:59:30|||||||||1
1734335990000|2024-12-16 07:59:50|||||||||1
1734336000000|2024-12-16 08:00:00|16.8|16.72|16.75|16.67|16.8|16.72|16.75|16.67|45
1734336010000|2024-12-16 08:00:10|||||||||19
1734336020000|2024-12-16 08:00:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|23
1734336030000|2024-12-16 08:00:30|||||||||119
1734336170000|2024-12-16 08:02:50|||||||||1
1734336230000|2024-12-16 08:03:50|||||||||1
1734336280000|2024-12-16 08:04:40|||||||||2
1734336290000|2024-12-16 08:04:50|||||||||10
1734336300000|2024-12-16 08:05:00|||||||||3
1734336310000|2024-12-16 08:05:10|||||||||8
1734336320000|2024-12-16 08:05:20|||||||||3
1734336330000|2024-12-16 08:05:30|||||||||3
1734336340000|2024-12-16 08:05:40|||||||||1
1734336360000|2024-12-16 08:06:00|||||||||2
1734336370000|2024-12-16 08:06:10|16.66|16.58|16.7|16.62|16.7|16.62|16.66|16.58|87
1734336440000|2024-12-16 08:07:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|2
1734336460000|2024-12-16 08:07:40|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|12
1734336510000|2024-12-16 08:08:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1734336520000|2024-12-16 08:08:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1734336540000|2024-12-16 08:09:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1734336580000|2024-12-16 08:09:40|||||||||18
1734336610000|2024-12-16 08:10:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|35
1734336620000|2024-12-16 08:10:20|||||||||20
1734336670000|2024-12-16 08:11:10|||||||||22
1734336680000|2024-12-16 08:11:20|||||||||76
1734336690000|2024-12-16 08:11:30|||||||||1
1734336770000|2024-12-16 08:12:50|||||||||5
1734336810000|2024-12-16 08:13:30|||||||||9
1734336840000|2024-12-16 08:14:00|||||||||1
1734336880000|2024-12-16 08:14:40|||||||||1
1734336890000|2024-12-16 08:14:50|||||||||2
1734336900000|2024-12-16 08:15:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|37
1734336910000|2024-12-16 08:15:10|||||||||5
1734336920000|2024-12-16 08:15:20|||||||||10
1734337000000|2024-12-16 08:16:40|||||||||5
1734337020000|2024-12-16 08:17:00|||||||||1
1734337150000|2024-12-16 08:19:10|||||||||20
1734337210000|2024-12-16 08:20:10|||||||||1
1734337230000|2024-12-16 08:20:30|||||||||10
1734337390000|2024-12-16 08:23:10|||||||||50
1734337440000|2024-12-16 08:24:00|||||||||1
1734337470000|2024-12-16 08:24:30|||||||||4
1734337550000|2024-12-16 08:25:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|16
1734337660000|2024-12-16 08:27:40|||||||||4
1734337740000|2024-12-16 08:29:00|||||||||1
1734337750000|2024-12-16 08:29:10|||||||||1
1734337770000|2024-12-16 08:29:30|||||||||3
1734337780000|2024-12-16 08:29:40|||||||||4
1734337900000|2024-12-16 08:31:40|||||||||4
1734337940000|2024-12-16 08:32:20|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|128
1734337980000|2024-12-16 08:33:00|||||||||29
1734338010000|2024-12-16 08:33:30|||||||||1
1734338080000|2024-12-16 08:34:40|||||||||1
1734338090000|2024-12-16 08:34:50|||||||||51
1734338140000|2024-12-16 08:35:40|||||||||57
1734338280000|2024-12-16 08:38:00|||||||||1
1734338320000|2024-12-16 08:38:40|||||||||1
1734338390000|2024-12-16 08:39:50|||||||||32
1734338510000|2024-12-16 08:41:50|||||||||30
1734338530000|2024-12-16 08:42:10|||||||||114
1734338580000|2024-12-16 08:43:00|||||||||1
1734338650000|2024-12-16 08:44:10|||||||||50
1734338720000|2024-12-16 08:45:20|||||||||1
1734338730000|2024-12-16 08:45:30|||||||||1
1734338770000|2024-12-16 08:46:10|||||||||90
1734338800000|2024-12-16 08:46:40|||||||||1
1734338810000|2024-12-16 08:46:50|||||||||16
1734338860000|2024-12-16 08:47:40|||||||||1
1734338880000|2024-12-16 08:48:00|||||||||46
1734338980000|2024-12-16 08:49:40|||||||||1
1734339000000|2024-12-16 08:50:00|||||||||5
1734339020000|2024-12-16 08:50:20|||||||||1
1734339030000|2024-12-16 08:50:30|||||||||1
1734339040000|2024-12-16 08:50:40|||||||||1
1734339060000|2024-12-16 08:51:00|||||||||3
1734339190000|2024-12-16 08:53:10|||||||||1
1734339200000|2024-12-16 08:53:20|||||||||1
1734339250000|2024-12-16 08:54:10|||||||||1
1734339270000|2024-12-16 08:54:30|||||||||1
1734339370000|2024-12-16 08:56:10|||||||||2
1734339460000|2024-12-16 08:57:40|||||||||5
1734339510000|2024-12-16 08:58:30|||||||||1
1734339540000|2024-12-16 08:59:00|||||||||1
1734339550000|2024-12-16 08:59:10|||||||||17
1734339560000|2024-12-16 08:59:20|||||||||1
1734339570000|2024-12-16 08:59:30|||||||||39
1734339580000|2024-12-16 08:59:40|||||||||62
1734339600000|2024-12-16 09:00:00|||||||||100
1734339670000|2024-12-16 09:01:10|||||||||1
1734339680000|2024-12-16 09:01:20|||||||||1
1734339710000|2024-12-16 09:01:50|||||||||1
1734339740000|2024-12-16 09:02:20|||||||||1
1734339760000|2024-12-16 09:02:40|||||||||1
1734339770000|2024-12-16 09:02:50|||||||||123
1734339780000|2024-12-16 09:03:00|||||||||21
1734339800000|2024-12-16 09:03:20|||||||||4
1734339820000|2024-12-16 09:03:40|||||||||4
1734339840000|2024-12-16 09:04:00|||||||||2
1734339870000|2024-12-16 09:04:30|||||||||2
1734339880000|2024-12-16 09:04:40|||||||||1
1734339890000|2024-12-16 09:04:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|196
1734339900000|2024-12-16 09:05:00|||||||||2
1734339910000|2024-12-16 09:05:10|||||||||5
1734339920000|2024-12-16 09:05:20|||||||||7
1734339930000|2024-12-16 09:05:30|||||||||2
1734339940000|2024-12-16 09:05:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|2
1734339950000|2024-12-16 09:05:50|||||||||3
1734340020000|2024-12-16 09:07:00|||||||||15
1734340040000|2024-12-16 09:07:20|||||||||4
1734340050000|2024-12-16 09:07:30|||||||||3
1734340090000|2024-12-16 09:08:10|||||||||2
1734340100000|2024-12-16 09:08:20|||||||||3
1734340150000|2024-12-16 09:09:10|||||||||2
1734340170000|2024-12-16 09:09:30|16.79|16.71|16.81|16.73|16.81|16.73|16.76|16.68|213
1734340260000|2024-12-16 09:11:00|||||||||1
1734340320000|2024-12-16 09:12:00|||||||||2
1734340360000|2024-12-16 09:12:40|||||||||5
1734340390000|2024-12-16 09:13:10|||||||||1
1734340440000|2024-12-16 09:14:00|||||||||81
1734340450000|2024-12-16 09:14:10|||||||||20
1734340470000|2024-12-16 09:14:30|||||||||1
1734340480000|2024-12-16 09:14:40|||||||||12
1734340510000|2024-12-16 09:15:10|||||||||2
1734340520000|2024-12-16 09:15:20|||||||||29
1734340530000|2024-12-16 09:15:30|||||||||21
1734340550000|2024-12-16 09:15:50|||||||||1
1734340560000|2024-12-16 09:16:00|||||||||1
1734340580000|2024-12-16 09:16:20|||||||||2
1734340590000|2024-12-16 09:16:30|||||||||2
1734340640000|2024-12-16 09:17:20|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|23
1734340660000|2024-12-16 09:17:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|36
1734340700000|2024-12-16 09:18:20|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|13
1734340710000|2024-12-16 09:18:30|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|2
1734340720000|2024-12-16 09:18:40|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1734340730000|2024-12-16 09:18:50|||||||||2
1734340740000|2024-12-16 09:19:00|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|0
1734340750000|2024-12-16 09:19:10|16.81|16.73|16.79|16.71|16.81|16.73|16.76|16.68|6
1734340770000|2024-12-16 09:19:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1734340810000|2024-12-16 09:20:10|||||||||61
1734340820000|2024-12-16 09:20:20|||||||||25
1734340830000|2024-12-16 09:20:30|||||||||1
1734340840000|2024-12-16 09:20:40|||||||||3
1734340850000|2024-12-16 09:20:50|||||||||7
1734340890000|2024-12-16 09:21:30|||||||||102
1734340900000|2024-12-16 09:21:40|||||||||1
1734340970000|2024-12-16 09:22:50|||||||||25
1734340990000|2024-12-16 09:23:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|80
1734341010000|2024-12-16 09:23:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|5
1734341090000|2024-12-16 09:24:50|||||||||38
1734341160000|2024-12-16 09:26:00|||||||||1
1734341220000|2024-12-16 09:27:00|||||||||4
1734341240000|2024-12-16 09:27:20|||||||||1
1734341270000|2024-12-16 09:27:50|||||||||5
1734341300000|2024-12-16 09:28:20|||||||||2
1734341330000|2024-12-16 09:28:50|||||||||1
1734341340000|2024-12-16 09:29:00|||||||||8
1734341370000|2024-12-16 09:29:30|||||||||11
1734341400000|2024-12-16 09:30:00|||||||||154
1734341440000|2024-12-16 09:30:40|||||||||1
1734341470000|2024-12-16 09:31:10|||||||||13
1734341480000|2024-12-16 09:31:20|||||||||8
1734341490000|2024-12-16 09:31:30|||||||||54
1734341500000|2024-12-16 09:31:40|||||||||1
1734341520000|2024-12-16 09:32:00|||||||||27
1734341530000|2024-12-16 09:32:10|16.74|16.66|16.71|16.63|16.74|16.66|16.71|16.63|42
1734341610000|2024-12-16 09:33:30|||||||||17
1734341620000|2024-12-16 09:33:40|||||||||1
1734341630000|2024-12-16 09:33:50|||||||||6
1734341640000|2024-12-16 09:34:00|||||||||40
1734341650000|2024-12-16 09:34:10|||||||||1
1734341710000|2024-12-16 09:35:10|||||||||5
1734341730000|2024-12-16 09:35:30|||||||||41
1734341750000|2024-12-16 09:35:50|||||||||15
1734341760000|2024-12-16 09:36:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|167
1734341800000|2024-12-16 09:36:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|198
1734341830000|2024-12-16 09:37:10|||||||||4
1734341850000|2024-12-16 09:37:30|||||||||1
1734341880000|2024-12-16 09:38:00|||||||||1
1734341910000|2024-12-16 09:38:30|||||||||3
1734341920000|2024-12-16 09:38:40|||||||||1
1734341940000|2024-12-16 09:39:00|||||||||3
1734341960000|2024-12-16 09:39:20|||||||||5
1734342000000|2024-12-16 09:40:00|||||||||1
1734342050000|2024-12-16 09:40:50|||||||||1
1734342080000|2024-12-16 09:41:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|8
1734342100000|2024-12-16 09:41:40|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|2
1734342110000|2024-12-16 09:41:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1734342170000|2024-12-16 09:42:50|||||||||1
1734342200000|2024-12-16 09:43:20|||||||||4
1734342250000|2024-12-16 09:44:10|||||||||1
1734342340000|2024-12-16 09:45:40|||||||||2
1734342400000|2024-12-16 09:46:40|||||||||1
1734342410000|2024-12-16 09:46:50|||||||||7
1734342450000|2024-12-16 09:47:30|||||||||40
1734342520000|2024-12-16 09:48:40|||||||||40
1734342530000|2024-12-16 09:48:50|||||||||1
1734342650000|2024-12-16 09:50:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|29
1734342670000|2024-12-16 09:51:10|||||||||6
1734342800000|2024-12-16 09:53:20|||||||||1
1734342810000|2024-12-16 09:53:30|||||||||1
1734342840000|2024-12-16 09:54:00|||||||||1
1734342880000|2024-12-16 09:54:40|||||||||1
1734342890000|2024-12-16 09:54:50|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|14
1734342920000|2024-12-16 09:55:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|10
1734342950000|2024-12-16 09:55:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|108
1734342960000|2024-12-16 09:56:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1734342970000|2024-12-16 09:56:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1734342990000|2024-12-16 09:56:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|41
1734343010000|2024-12-16 09:56:50|||||||||13
1734343030000|2024-12-16 09:57:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|170
1734343070000|2024-12-16 09:57:50|||||||||15
1734343120000|2024-12-16 09:58:40|||||||||5
1734343160000|2024-12-16 09:59:20|||||||||4
1734343180000|2024-12-16 09:59:40|||||||||1
1734343200000|2024-12-16 10:00:00|||||||||2
1734343280000|2024-12-16 10:01:20|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|43
1734343290000|2024-12-16 10:01:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|39
1734343320000|2024-12-16 10:02:00|||||||||1
1734343340000|2024-12-16 10:02:20|||||||||1
1734343360000|2024-12-16 10:02:40|||||||||51
1734343470000|2024-12-16 10:04:30|||||||||2
1734343480000|2024-12-16 10:04:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|1
1734343510000|2024-12-16 10:05:10|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|4
1734343520000|2024-12-16 10:05:20|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1734343530000|2024-12-16 10:05:30|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1734343550000|2024-12-16 10:05:50|||||||||1
1734343570000|2024-12-16 10:06:10|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|2
1734343580000|2024-12-16 10:06:20|||||||||5
1734343610000|2024-12-16 10:06:50|||||||||1
1734343650000|2024-12-16 10:07:30|||||||||2
1734343680000|2024-12-16 10:08:00|||||||||4
1734343710000|2024-12-16 10:08:30|||||||||46
1734343750000|2024-12-16 10:09:10|||||||||220
1734343760000|2024-12-16 10:09:20|||||||||81
1734343780000|2024-12-16 10:09:40|16.72|16.64|16.72|16.64|16.72|16.64|16.67|16.59|65
1734343790000|2024-12-16 10:09:50|||||||||2
1734343800000|2024-12-16 10:10:00|||||||||20
1734343810000|2024-12-16 10:10:10|||||||||1
1734343850000|2024-12-16 10:10:50|||||||||1
1734343920000|2024-12-16 10:12:00|||||||||1
1734343930000|2024-12-16 10:12:10|||||||||1
1734344010000|2024-12-16 10:13:30|||||||||129
1734344020000|2024-12-16 10:13:40|||||||||1
1734344030000|2024-12-16 10:13:50|||||||||5
1734344040000|2024-12-16 10:14:00|||||||||20
1734344060000|2024-12-16 10:14:20|||||||||2
1734344080000|2024-12-16 10:14:40|||||||||2
1734344100000|2024-12-16 10:15:00|||||||||3
1734344140000|2024-12-16 10:15:40|||||||||2
1734344150000|2024-12-16 10:15:50|||||||||1
1734344190000|2024-12-16 10:16:30|||||||||3
1734344250000|2024-12-16 10:17:30|||||||||3
1734344270000|2024-12-16 10:17:50|||||||||1
1734344300000|2024-12-16 10:18:20|||||||||1
1734344310000|2024-12-16 10:18:30|||||||||16
1734344320000|2024-12-16 10:18:40|||||||||3
1734344330000|2024-12-16 10:18:50|||||||||38
1734344350000|2024-12-16 10:19:10|||||||||2
1734344360000|2024-12-16 10:19:20|||||||||1
1734344390000|2024-12-16 10:19:50|||||||||3
1734344430000|2024-12-16 10:20:30|||||||||3
1734344440000|2024-12-16 10:20:40|||||||||1
1734344460000|2024-12-16 10:21:00|||||||||1
1734344480000|2024-12-16 10:21:20|||||||||81
1734344490000|2024-12-16 10:21:30|||||||||5
1734344520000|2024-12-16 10:22:00|||||||||2
1734344550000|2024-12-16 10:22:30|||||||||2
1734344590000|2024-12-16 10:23:10|||||||||2
1734344600000|2024-12-16 10:23:20|||||||||1
1734344620000|2024-12-16 10:23:40|||||||||2
1734344630000|2024-12-16 10:23:50|||||||||1
1734344640000|2024-12-16 10:24:00|||||||||2
1734344670000|2024-12-16 10:24:30|||||||||3
1734344690000|2024-12-16 10:24:50|||||||||1
1734344770000|2024-12-16 10:26:10|||||||||1
1734344890000|2024-12-16 10:28:10|||||||||1
1734344940000|2024-12-16 10:29:00|||||||||5
1734344950000|2024-12-16 10:29:10|||||||||5
1734345030000|2024-12-16 10:30:30|||||||||4
1734345110000|2024-12-16 10:31:50|||||||||1
1734345130000|2024-12-16 10:32:10|||||||||1
1734345160000|2024-12-16 10:32:40|||||||||1
1734345170000|2024-12-16 10:32:50|||||||||1
1734345280000|2024-12-16 10:34:40|||||||||1
1734345320000|2024-12-16 10:35:20|||||||||26
1734345400000|2024-12-16 10:36:40|||||||||1
1734345440000|2024-12-16 10:37:20|||||||||1
1734345610000|2024-12-16 10:40:10|||||||||1
1734345620000|2024-12-16 10:40:20|||||||||1
1734345630000|2024-12-16 10:40:30|||||||||1
1734345780000|2024-12-16 10:43:00|||||||||1
1734345830000|2024-12-16 10:43:50|||||||||4
1734345860000|2024-12-16 10:44:20|||||||||1
1734345950000|2024-12-16 10:45:50|||||||||1
1734345990000|2024-12-16 10:46:30|||||||||1
1734346080000|2024-12-16 10:48:00|||||||||200
1734346090000|2024-12-16 10:48:10|||||||||1
1734346120000|2024-12-16 10:48:40|||||||||2
1734346180000|2024-12-16 10:49:40|||||||||11
1734346230000|2024-12-16 10:50:30|||||||||1
1734346270000|2024-12-16 10:51:10|||||||||380
1734346280000|2024-12-16 10:51:20|||||||||51
1734346320000|2024-12-16 10:52:00|||||||||5
1734346330000|2024-12-16 10:52:10|||||||||1
1734346450000|2024-12-16 10:54:10|||||||||2
1734346550000|2024-12-16 10:55:50|||||||||384
1734346560000|2024-12-16 10:56:00|||||||||1
1734346620000|2024-12-16 10:57:00|||||||||2
1734346740000|2024-12-16 10:59:00|||||||||24
1734346780000|2024-12-16 10:59:40|||||||||5
1734346790000|2024-12-16 10:59:50|||||||||4
1734346820000|2024-12-16 11:00:20|||||||||1
1734346860000|2024-12-16 11:01:00|||||||||218
1734346870000|2024-12-16 11:01:10|||||||||116
1734346890000|2024-12-16 11:01:30|||||||||7
1734346920000|2024-12-16 11:02:00|||||||||7
1734346940000|2024-12-16 11:02:20|||||||||7
1734346990000|2024-12-16 11:03:10|||||||||1
1734347000000|2024-12-16 11:03:20|16.77|16.69|16.72|16.64|16.77|16.69|16.72|16.64|340
1734347030000|2024-12-16 11:03:50|||||||||1
1734347070000|2024-12-16 11:04:30|||||||||24
1734347160000|2024-12-16 11:06:00|||||||||9
1734347200000|2024-12-16 11:06:40|||||||||20
1734347240000|2024-12-16 11:07:20|||||||||5
1734347260000|2024-12-16 11:07:40|||||||||1
1734347270000|2024-12-16 11:07:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|293
1734347280000|2024-12-16 11:08:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|14
1734347400000|2024-12-16 11:10:00|||||||||20
1734347410000|2024-12-16 11:10:10|||||||||20
1734347470000|2024-12-16 11:11:10|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|133
1734347520000|2024-12-16 11:12:00|||||||||184
1734347700000|2024-12-16 11:15:00|||||||||5
1734348070000|2024-12-16 11:21:10|||||||||1
1734348160000|2024-12-16 11:22:40|||||||||5
1734348180000|2024-12-16 11:23:00|||||||||116
1734348200000|2024-12-16 11:23:20|||||||||50
1734348280000|2024-12-16 11:24:40|||||||||14
1734348310000|2024-12-16 11:25:10|||||||||1
1734348330000|2024-12-16 11:25:30|||||||||4
1734348380000|2024-12-16 11:26:20|||||||||1
1734348410000|2024-12-16 11:26:50|||||||||1
1734348480000|2024-12-16 11:28:00|||||||||4
1734348540000|2024-12-16 11:29:00|||||||||3
1734348620000|2024-12-16 11:30:20|||||||||5
1734348730000|2024-12-16 11:32:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|158
1734348740000|2024-12-16 11:32:20|||||||||30
1734348870000|2024-12-16 11:34:30|||||||||1
1734349080000|2024-12-16 11:38:00|||||||||5
1734349290000|2024-12-16 11:41:30|||||||||1
1734349350000|2024-12-16 11:42:30|||||||||2
1734349400000|2024-12-16 11:43:20|||||||||11
1734349430000|2024-12-16 11:43:50|||||||||1
1734349540000|2024-12-16 11:45:40|||||||||5
1734349640000|2024-12-16 11:47:20|||||||||73
1734349790000|2024-12-16 11:49:50|||||||||1
1734349840000|2024-12-16 11:50:40|||||||||10
1734349980000|2024-12-16 11:53:00|||||||||129
1734349990000|2024-12-16 11:53:10|||||||||18
1734350000000|2024-12-16 11:53:20|||||||||7
1734350060000|2024-12-16 11:54:20|||||||||1
1734350310000|2024-12-16 11:58:30|16.75|16.67|16.72|16.64|16.75|16.67|16.72|16.64|104
1734350330000|2024-12-16 11:58:50|||||||||1
1734350420000|2024-12-16 12:00:20|||||||||5
1734350430000|2024-12-16 12:00:30|16.75|16.67|16.72|16.64|16.75|16.67|16.72|16.64|2
1734350440000|2024-12-16 12:00:40|16.75|16.67|16.77|16.69|16.77|16.69|16.75|16.67|2
1734350460000|2024-12-16 12:01:00|||||||||5
1734350470000|2024-12-16 12:01:10|||||||||2
1734350530000|2024-12-16 12:02:10|||||||||1
1734350560000|2024-12-16 12:02:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|1
1734350670000|2024-12-16 12:04:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|9
1734350680000|2024-12-16 12:04:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1734350690000|2024-12-16 12:04:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1734350710000|2024-12-16 12:05:10|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|1
1734350770000|2024-12-16 12:06:10|||||||||5
1734350930000|2024-12-16 12:08:50|||||||||5
1734351090000|2024-12-16 12:11:30|||||||||3
1734351120000|2024-12-16 12:12:00|||||||||1
1734351180000|2024-12-16 12:13:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|4
1734351300000|2024-12-16 12:15:00|||||||||1
1734351640000|2024-12-16 12:20:40|||||||||1
1734351700000|2024-12-16 12:21:40|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|225
1734351710000|2024-12-16 12:21:50|16.73|16.65|16.73|16.65|16.73|16.65|16.72|16.64|0
1734351720000|2024-12-16 12:22:00|16.72|16.64|16.72|16.64|16.73|16.65|16.72|16.64|0
1734351730000|2024-12-16 12:22:10|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|0
1734351740000|2024-12-16 12:22:20|16.73|16.65|16.72|16.64|16.73|16.65|16.72|16.64|0
1734351750000|2024-12-16 12:22:30|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|6
1734351900000|2024-12-16 12:25:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1734352190000|2024-12-16 12:29:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|7
1734352200000|2024-12-16 12:30:00|||||||||238
1734352210000|2024-12-16 12:30:10|||||||||49
1734352410000|2024-12-16 12:33:30|||||||||1308
1734352420000|2024-12-16 12:33:40|||||||||5
1734352660000|2024-12-16 12:37:40|||||||||118
1734352880000|2024-12-16 12:41:20|||||||||5
1734353350000|2024-12-16 12:49:10|||||||||5
1734353390000|2024-12-16 12:49:50|||||||||2
1734353550000|2024-12-16 12:52:30|||||||||1
1734353570000|2024-12-16 12:52:50|||||||||1
1734353610000|2024-12-16 12:53:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|1
1734353640000|2024-12-16 12:54:00|||||||||8
1734353650000|2024-12-16 12:54:10|||||||||1
1734353660000|2024-12-16 12:54:20|||||||||2
1734353670000|2024-12-16 12:54:30|||||||||2
1734353680000|2024-12-16 12:54:40|||||||||1
1734353690000|2024-12-16 12:54:50|||||||||3
1734353700000|2024-12-16 12:55:00|||||||||1
1734353730000|2024-12-16 12:55:30|||||||||1
1734353800000|2024-12-16 12:56:40|||||||||1
1734353810000|2024-12-16 12:56:50|||||||||5
1734353900000|2024-12-16 12:58:20|||||||||1
1734353910000|2024-12-16 12:58:30|||||||||157
1734353920000|2024-12-16 12:58:40|||||||||2
1734353960000|2024-12-16 12:59:20|||||||||1
1734353990000|2024-12-16 12:59:50|||||||||2
1734354010000|2024-12-16 13:00:10|||||||||2
1734354050000|2024-12-16 13:00:50|||||||||1
1734354060000|2024-12-16 13:01:00|||||||||1
1734354080000|2024-12-16 13:01:20|||||||||1
1734354090000|2024-12-16 13:01:30|||||||||1
1734354120000|2024-12-16 13:02:00|||||||||1
1734354160000|2024-12-16 13:02:40|||||||||2
1734354180000|2024-12-16 13:03:00|||||||||1
1734354190000|2024-12-16 13:03:10|||||||||1
1734354200000|2024-12-16 13:03:20|||||||||1
1734354230000|2024-12-16 13:03:50|||||||||1
1734354260000|2024-12-16 13:04:20|||||||||1
1734354270000|2024-12-16 13:04:30|||||||||1
1734354280000|2024-12-16 13:04:40|||||||||6
1734354290000|2024-12-16 13:04:50|||||||||40
1734354300000|2024-12-16 13:05:00|||||||||1
1734354320000|2024-12-16 13:05:20|||||||||1
1734354360000|2024-12-16 13:06:00|||||||||42
1734354450000|2024-12-16 13:07:30|||||||||11
1734354680000|2024-12-16 13:11:20|||||||||14
1734354720000|2024-12-16 13:12:00|||||||||2
1734354740000|2024-12-16 13:12:20|||||||||5
1734354960000|2024-12-16 13:16:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|19
1734354990000|2024-12-16 13:16:30|||||||||20
1734355080000|2024-12-16 13:18:00|||||||||1
1734355090000|2024-12-16 13:18:10|||||||||1
1734355110000|2024-12-16 13:18:30|||||||||1
1734355120000|2024-12-16 13:18:40|||||||||2
1734355150000|2024-12-16 13:19:10|||||||||1
1734355160000|2024-12-16 13:19:20|||||||||1
1734355180000|2024-12-16 13:19:40|||||||||1
1734355190000|2024-12-16 13:19:50|||||||||11
1734355200000|2024-12-16 13:20:00|||||||||1
1734355210000|2024-12-16 13:20:10|||||||||5
1734355220000|2024-12-16 13:20:20|||||||||1
1734355240000|2024-12-16 13:20:40|||||||||1
1734355250000|2024-12-16 13:20:50|||||||||1
1734355260000|2024-12-16 13:21:00|||||||||1
1734355270000|2024-12-16 13:21:10|||||||||1
1734355290000|2024-12-16 13:21:30|||||||||1
1734355310000|2024-12-16 13:21:50|||||||||1
1734355320000|2024-12-16 13:22:00|||||||||1
1734355340000|2024-12-16 13:22:20|||||||||1
1734355350000|2024-12-16 13:22:30|||||||||1
1734355360000|2024-12-16 13:22:40|||||||||1
1734355380000|2024-12-16 13:23:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|190
1734355400000|2024-12-16 13:23:20|||||||||165
1734355410000|2024-12-16 13:23:30|||||||||67
1734355430000|2024-12-16 13:23:50|||||||||3
1734355560000|2024-12-16 13:26:00|||||||||4
1734355570000|2024-12-16 13:26:10|||||||||1
1734355590000|2024-12-16 13:26:30|||||||||6
1734355600000|2024-12-16 13:26:40|||||||||1
1734355610000|2024-12-16 13:26:50|||||||||1
1734355620000|2024-12-16 13:27:00|||||||||1
1734355640000|2024-12-16 13:27:20|||||||||1
1734355680000|2024-12-16 13:28:00|||||||||5
1734355700000|2024-12-16 13:28:20|||||||||22
1734355720000|2024-12-16 13:28:40|||||||||22
1734355750000|2024-12-16 13:29:10|||||||||1
1734355760000|2024-12-16 13:29:20|||||||||2
1734355770000|2024-12-16 13:29:30|||||||||11
1734355900000|2024-12-16 13:31:40|||||||||5
1734355910000|2024-12-16 13:31:50|||||||||1
1734355920000|2024-12-16 13:32:00|||||||||76
1734355940000|2024-12-16 13:32:20|||||||||1
1734355950000|2024-12-16 13:32:30|||||||||1
1734355960000|2024-12-16 13:32:40|||||||||25
1734356140000|2024-12-16 13:35:40|||||||||2
1734356150000|2024-12-16 13:35:50|||||||||5
1734356170000|2024-12-16 13:36:10|||||||||1
1734356210000|2024-12-16 13:36:50|||||||||1
1734356260000|2024-12-16 13:37:40|||||||||1
1734356280000|2024-12-16 13:38:00|||||||||1
1734356330000|2024-12-16 13:38:50|||||||||2
1734356350000|2024-12-16 13:39:10|||||||||77
1734356360000|2024-12-16 13:39:20|||||||||86
1734356370000|2024-12-16 13:39:30|||||||||101
1734356380000|2024-12-16 13:39:40|||||||||22
1734356390000|2024-12-16 13:39:50|||||||||44
1734356400000|2024-12-16 13:40:00|||||||||2
1734356420000|2024-12-16 13:40:20|||||||||1
1734356440000|2024-12-16 13:40:40|||||||||2
1734356460000|2024-12-16 13:41:00|||||||||2
1734356470000|2024-12-16 13:41:10|||||||||2
1734356490000|2024-12-16 13:41:30|||||||||2
1734356500000|2024-12-16 13:41:40|||||||||204
1734356510000|2024-12-16 13:41:50|||||||||3
1734356520000|2024-12-16 13:42:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|87
1734356550000|2024-12-16 13:42:30|||||||||2
1734356560000|2024-12-16 13:42:40|||||||||2
1734356580000|2024-12-16 13:43:00|||||||||2
1734356600000|2024-12-16 13:43:20|||||||||1
1734356620000|2024-12-16 13:43:40|||||||||7
1734356640000|2024-12-16 13:44:00|||||||||2
1734356660000|2024-12-16 13:44:20|||||||||2
1734356680000|2024-12-16 13:44:40|||||||||2
1734356700000|2024-12-16 13:45:00|||||||||1
1734356720000|2024-12-16 13:45:20|||||||||2
1734356730000|2024-12-16 13:45:30|||||||||1
1734356740000|2024-12-16 13:45:40|||||||||2
1734356760000|2024-12-16 13:46:00|||||||||2
1734356780000|2024-12-16 13:46:20|||||||||2
1734356800000|2024-12-16 13:46:40|||||||||1
1734356810000|2024-12-16 13:46:50|||||||||2
1734356830000|2024-12-16 13:47:10|||||||||2
1734356840000|2024-12-16 13:47:20|||||||||1
1734356850000|2024-12-16 13:47:30|||||||||2
1734356870000|2024-12-16 13:47:50|||||||||2
1734356890000|2024-12-16 13:48:10|||||||||1
1734356900000|2024-12-16 13:48:20|||||||||1
1734356910000|2024-12-16 13:48:30|||||||||2
1734356930000|2024-12-16 13:48:50|||||||||3
1734356950000|2024-12-16 13:49:10|||||||||2
1734356960000|2024-12-16 13:49:20|||||||||1
1734356970000|2024-12-16 13:49:30|||||||||2
1734356980000|2024-12-16 13:49:40|||||||||1
1734356990000|2024-12-16 13:49:50|||||||||1
1734357010000|2024-12-16 13:50:10|||||||||3
1734357030000|2024-12-16 13:50:30|||||||||3
1734357050000|2024-12-16 13:50:50|||||||||2
1734357060000|2024-12-16 13:51:00|||||||||69
1734357070000|2024-12-16 13:51:10|||||||||2
1734357090000|2024-12-16 13:51:30|||||||||6
1734357110000|2024-12-16 13:51:50|||||||||3
1734357140000|2024-12-16 13:52:20|||||||||1
1734357150000|2024-12-16 13:52:30|||||||||3
1734357170000|2024-12-16 13:52:50|||||||||2
1734357190000|2024-12-16 13:53:10|||||||||7
1734357200000|2024-12-16 13:53:20|||||||||11
1734357210000|2024-12-16 13:53:30|||||||||9
1734357220000|2024-12-16 13:53:40|||||||||9
1734357230000|2024-12-16 13:53:50|||||||||11
1734357240000|2024-12-16 13:54:00|||||||||9
1734357250000|2024-12-16 13:54:10|||||||||18
1734357290000|2024-12-16 13:54:50|||||||||4
1734357350000|2024-12-16 13:55:50|||||||||2
1734357370000|2024-12-16 13:56:10|||||||||2
1734357380000|2024-12-16 13:56:20|||||||||2
1734357400000|2024-12-16 13:56:40|||||||||6
1734357410000|2024-12-16 13:56:50|||||||||2
1734357420000|2024-12-16 13:57:00|||||||||5
1734357430000|2024-12-16 13:57:10|||||||||2
1734357440000|2024-12-16 13:57:20|||||||||1
1734357450000|2024-12-16 13:57:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|31
1734357470000|2024-12-16 13:57:50|||||||||3
1734357550000|2024-12-16 13:59:10|||||||||3
1734357560000|2024-12-16 13:59:20|||||||||7
1734357600000|2024-12-16 14:00:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|234
1734357620000|2024-12-16 14:00:20|||||||||1
1734357850000|2024-12-16 14:04:10|||||||||1
1734357870000|2024-12-16 14:04:30|||||||||1
1734357880000|2024-12-16 14:04:40|||||||||1
1734357910000|2024-12-16 14:05:10|||||||||1
1734357940000|2024-12-16 14:05:40|||||||||1
1734357970000|2024-12-16 14:06:10|||||||||1
1734358010000|2024-12-16 14:06:50|||||||||1
1734358030000|2024-12-16 14:07:10|||||||||5
1734358070000|2024-12-16 14:07:50|||||||||1
1734358110000|2024-12-16 14:08:30|||||||||1
1734358130000|2024-12-16 14:08:50|||||||||2
1734358160000|2024-12-16 14:09:20|||||||||1
1734358230000|2024-12-16 14:10:30|||||||||82
1734358240000|2024-12-16 14:10:40|||||||||4
1734358260000|2024-12-16 14:11:00|||||||||1
1734358300000|2024-12-16 14:11:40|||||||||2
1734358330000|2024-12-16 14:12:10|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|58
1734358360000|2024-12-16 14:12:40|||||||||1
1734358400000|2024-12-16 14:13:20|||||||||33
1734358420000|2024-12-16 14:13:40|||||||||2
1734358510000|2024-12-16 14:15:10|||||||||5
1734358530000|2024-12-16 14:15:30|||||||||1
1734358770000|2024-12-16 14:19:30|||||||||8
1734358780000|2024-12-16 14:19:40|||||||||10
1734358790000|2024-12-16 14:19:50|||||||||3
1734358800000|2024-12-16 14:20:00|||||||||2
1734358810000|2024-12-16 14:20:10|||||||||102
1734358840000|2024-12-16 14:20:40|||||||||2
1734358850000|2024-12-16 14:20:50|||||||||2
1734358860000|2024-12-16 14:21:00|||||||||5
1734358870000|2024-12-16 14:21:10|||||||||2
1734358880000|2024-12-16 14:21:20|||||||||3
1734358890000|2024-12-16 14:21:30|||||||||2
1734358900000|2024-12-16 14:21:40|||||||||4
1734358910000|2024-12-16 14:21:50|||||||||2
1734358920000|2024-12-16 14:22:00|||||||||2
1734358940000|2024-12-16 14:22:20|||||||||2
1734358950000|2024-12-16 14:22:30|||||||||7
1734358970000|2024-12-16 14:22:50|||||||||1
1734358980000|2024-12-16 14:23:00|||||||||6
1734358990000|2024-12-16 14:23:10|||||||||2
1734359000000|2024-12-16 14:23:20|||||||||2
1734359010000|2024-12-16 14:23:30|||||||||2
1734359020000|2024-12-16 14:23:40|||||||||3
1734359030000|2024-12-16 14:23:50|||||||||2
1734359050000|2024-12-16 14:24:10|||||||||2
1734359060000|2024-12-16 14:24:20|||||||||3
1734359070000|2024-12-16 14:24:30|||||||||2
1734359080000|2024-12-16 14:24:40|||||||||3
1734359100000|2024-12-16 14:25:00|||||||||3
1734359110000|2024-12-16 14:25:10|||||||||2
1734359120000|2024-12-16 14:25:20|||||||||2
1734359130000|2024-12-16 14:25:30|||||||||3
1734359250000|2024-12-16 14:27:30|||||||||1
1734359270000|2024-12-16 14:27:50|||||||||1
1734359440000|2024-12-16 14:30:40|||||||||1
1734359450000|2024-12-16 14:30:50|||||||||1
1734359460000|2024-12-16 14:31:00|||||||||2
1734359480000|2024-12-16 14:31:20|||||||||1
1734359490000|2024-12-16 14:31:30|||||||||2
1734359500000|2024-12-16 14:31:40|||||||||1
1734359510000|2024-12-16 14:31:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|173
1734359570000|2024-12-16 14:32:50|||||||||8
1734359700000|2024-12-16 14:35:00|||||||||4
1734359880000|2024-12-16 14:38:00|||||||||4
1734359890000|2024-12-16 14:38:10|||||||||1
1734359910000|2024-12-16 14:38:30|||||||||3
1734359920000|2024-12-16 14:38:40|||||||||1
1734359930000|2024-12-16 14:38:50|||||||||5
1734359990000|2024-12-16 14:39:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|82
1734360000000|2024-12-16 14:40:00|||||||||34
1734360010000|2024-12-16 14:40:10|||||||||2
1734360020000|2024-12-16 14:40:20|||||||||55
1734360030000|2024-12-16 14:40:30|||||||||1
1734360040000|2024-12-16 14:40:40|||||||||4
1734360050000|2024-12-16 14:40:50|||||||||2
1734360060000|2024-12-16 14:41:00|||||||||4
1734360070000|2024-12-16 14:41:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|22
1734360080000|2024-12-16 14:41:20|||||||||5
1734360100000|2024-12-16 14:41:40|||||||||4
1734360120000|2024-12-16 14:42:00|||||||||4
1734360140000|2024-12-16 14:42:20|||||||||4
1734360160000|2024-12-16 14:42:40|||||||||4
1734360180000|2024-12-16 14:43:00|||||||||4
1734360210000|2024-12-16 14:43:30|||||||||4
1734360230000|2024-12-16 14:43:50|||||||||14
1734360250000|2024-12-16 14:44:10|||||||||4
1734360270000|2024-12-16 14:44:30|||||||||22
1734360290000|2024-12-16 14:44:50|||||||||3
1734360300000|2024-12-16 14:45:00|||||||||4
1734360320000|2024-12-16 14:45:20|||||||||4
1734360340000|2024-12-16 14:45:40|||||||||4
1734360350000|2024-12-16 14:45:50|||||||||4
1734360370000|2024-12-16 14:46:10|||||||||4
1734360390000|2024-12-16 14:46:30|||||||||4
1734360400000|2024-12-16 14:46:40|||||||||40
1734360420000|2024-12-16 14:47:00|||||||||4
1734360430000|2024-12-16 14:47:10|||||||||5
1734360440000|2024-12-16 14:47:20|||||||||6
1734360450000|2024-12-16 14:47:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|106
1734360460000|2024-12-16 14:47:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|10
1734360470000|2024-12-16 14:47:50|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1734360480000|2024-12-16 14:48:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|4
1734360500000|2024-12-16 14:48:20|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|4
1734360510000|2024-12-16 14:48:30|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|1
1734360520000|2024-12-16 14:48:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|2
1734360530000|2024-12-16 14:48:50|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|0
1734360540000|2024-12-16 14:49:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|58
1734360570000|2024-12-16 14:49:30|||||||||31
1734360590000|2024-12-16 14:49:50|||||||||4
1734360600000|2024-12-16 14:50:00|||||||||4
1734360620000|2024-12-16 14:50:20|||||||||3
1734360640000|2024-12-16 14:50:40|||||||||7
1734360660000|2024-12-16 14:51:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|14
1734360690000|2024-12-16 14:51:30|||||||||4
1734360700000|2024-12-16 14:51:40|||||||||4
1734360720000|2024-12-16 14:52:00|||||||||4
1734360740000|2024-12-16 14:52:20|||||||||4
1734360750000|2024-12-16 14:52:30|||||||||4
1734360770000|2024-12-16 14:52:50|||||||||4
1734360790000|2024-12-16 14:53:10|||||||||3
1734360800000|2024-12-16 14:53:20|||||||||5
1734360820000|2024-12-16 14:53:40|||||||||4
1734360830000|2024-12-16 14:53:50|||||||||1
1734360840000|2024-12-16 14:54:00|||||||||4
1734360850000|2024-12-16 14:54:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|7
1734360870000|2024-12-16 14:54:30|||||||||4
1734360890000|2024-12-16 14:54:50|||||||||4
1734360900000|2024-12-16 14:55:00|16.81|16.73|16.83|16.75|16.83|16.75|16.78|16.7|145
1734360910000|2024-12-16 14:55:10|||||||||5
1734360940000|2024-12-16 14:55:40|||||||||4
1734360950000|2024-12-16 14:55:50|||||||||3
1734360970000|2024-12-16 14:56:10|||||||||4
1734360980000|2024-12-16 14:56:20|||||||||44
1734360990000|2024-12-16 14:56:30|||||||||4
1734361000000|2024-12-16 14:56:40|||||||||29
1734361020000|2024-12-16 14:57:00|||||||||4
1734361030000|2024-12-16 14:57:10|||||||||52
1734361040000|2024-12-16 14:57:20|||||||||4
1734361140000|2024-12-16 14:59:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|51
1734361150000|2024-12-16 14:59:10|||||||||47
1734361160000|2024-12-16 14:59:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|54
1734361200000|2024-12-16 15:00:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|11
1734361270000|2024-12-16 15:01:10|||||||||10
1734361360000|2024-12-16 15:02:40|||||||||33
1734361400000|2024-12-16 15:03:20|||||||||1647
1734361410000|2024-12-16 15:03:30|||||||||5
1734361470000|2024-12-16 15:04:30|||||||||1
1734361660000|2024-12-16 15:07:40|||||||||1
1734361950000|2024-12-16 15:12:30|||||||||1
1734361960000|2024-12-16 15:12:40|||||||||1
1734361980000|2024-12-16 15:13:00|||||||||6
1734362100000|2024-12-16 15:15:00|||||||||1
1734362110000|2024-12-16 15:15:10|||||||||35
1734362160000|2024-12-16 15:16:00|||||||||1
1734362190000|2024-12-16 15:16:30|||||||||1
1734362220000|2024-12-16 15:17:00|16.73|16.65|16.78|16.7|16.78|16.7|16.73|16.65|233
1734362230000|2024-12-16 15:17:10|16.73|16.65|16.73|16.65|16.78|16.7|16.73|16.65|82
1734362240000|2024-12-16 15:17:20|||||||||78
1734362250000|2024-12-16 15:17:30|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|54
1734362260000|2024-12-16 15:17:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|4
1734362270000|2024-12-16 15:17:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1734362290000|2024-12-16 15:18:10|||||||||400
1734362300000|2024-12-16 15:18:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|29
1734362310000|2024-12-16 15:18:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|9
1734362320000|2024-12-16 15:18:40|||||||||3
1734362370000|2024-12-16 15:19:30|||||||||6
1734362400000|2024-12-16 15:20:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|15
1734362410000|2024-12-16 15:20:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|3
1734362510000|2024-12-16 15:21:50|||||||||156
1734362520000|2024-12-16 15:22:00|||||||||2
1734362550000|2024-12-16 15:22:30|||||||||6
1734362620000|2024-12-16 15:23:40|||||||||1
1734362720000|2024-12-16 15:25:20|||||||||1
1734362730000|2024-12-16 15:25:30|||||||||1
1734362770000|2024-12-16 15:26:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|24
1734362830000|2024-12-16 15:27:10|||||||||15
1734362850000|2024-12-16 15:27:30|||||||||1
1734362860000|2024-12-16 15:27:40|||||||||5
1734362880000|2024-12-16 15:28:00|||||||||14
1734362910000|2024-12-16 15:28:30|||||||||26
1734362940000|2024-12-16 15:29:00|||||||||7
1734363090000|2024-12-16 15:31:30|||||||||1
1734363180000|2024-12-16 15:33:00|||||||||1
1734363210000|2024-12-16 15:33:30|||||||||1
1734363230000|2024-12-16 15:33:50|||||||||13
1734363240000|2024-12-16 15:34:00|||||||||1
1734363270000|2024-12-16 15:34:30|||||||||1
1734363320000|2024-12-16 15:35:20|||||||||100
1734363350000|2024-12-16 15:35:50|||||||||39
1734363360000|2024-12-16 15:36:00|||||||||1
1734363430000|2024-12-16 15:37:10|||||||||1
1734363450000|2024-12-16 15:37:30|||||||||1
1734363500000|2024-12-16 15:38:20|||||||||1
1734363550000|2024-12-16 15:39:10|||||||||1
1734363560000|2024-12-16 15:39:20|||||||||7
1734363600000|2024-12-16 15:40:00|||||||||1
1734363610000|2024-12-16 15:40:10|||||||||1
1734363640000|2024-12-16 15:40:40|||||||||1
1734363660000|2024-12-16 15:41:00|||||||||7
1734363670000|2024-12-16 15:41:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|38
1734363700000|2024-12-16 15:41:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|59
1734363720000|2024-12-16 15:42:00|||||||||18
1734363770000|2024-12-16 15:42:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|22
1734363800000|2024-12-16 15:43:20|||||||||1
1734363820000|2024-12-16 15:43:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|77
1734363830000|2024-12-16 15:43:50|||||||||45
1734363850000|2024-12-16 15:44:10|||||||||5
1734363870000|2024-12-16 15:44:30|||||||||3
1734363880000|2024-12-16 15:44:40|||||||||2
1734363910000|2024-12-16 15:45:10|||||||||569
1734363980000|2024-12-16 15:46:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|243
1734364040000|2024-12-16 15:47:20|||||||||1
1734364090000|2024-12-16 15:48:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1734364130000|2024-12-16 15:48:50|||||||||1
1734364150000|2024-12-16 15:49:10|||||||||1
1734364170000|2024-12-16 15:49:30|||||||||1
1734364180000|2024-12-16 15:49:40|||||||||6
1734364190000|2024-12-16 15:49:50|||||||||5
1734364210000|2024-12-16 15:50:10|||||||||6
1734364220000|2024-12-16 15:50:20|||||||||99
1734364230000|2024-12-16 15:50:30|||||||||1
1734364240000|2024-12-16 15:50:40|||||||||1
1734364290000|2024-12-16 15:51:30|||||||||3
1734364300000|2024-12-16 15:51:40|||||||||1
1734364320000|2024-12-16 15:52:00|||||||||1
1734364340000|2024-12-16 15:52:20|||||||||5
1734364410000|2024-12-16 15:53:30|||||||||1
1734364440000|2024-12-16 15:54:00|||||||||19
1734364470000|2024-12-16 15:54:30|||||||||1
1734364500000|2024-12-16 15:55:00|||||||||15
1734364520000|2024-12-16 15:55:20|||||||||1
1734364530000|2024-12-16 15:55:30|||||||||2
1734364550000|2024-12-16 15:55:50|||||||||17
1734364560000|2024-12-16 15:56:00|||||||||1
1734364580000|2024-12-16 15:56:20|||||||||1
1734364620000|2024-12-16 15:57:00|||||||||13
1734364630000|2024-12-16 15:57:10|||||||||1
1734364640000|2024-12-16 15:57:20|||||||||1
1734364650000|2024-12-16 15:57:30|||||||||1
1734364670000|2024-12-16 15:57:50|||||||||14
1734364720000|2024-12-16 15:58:40|||||||||17
1734364740000|2024-12-16 15:59:00|||||||||1
1734364780000|2024-12-16 15:59:40|||||||||11
1734364790000|2024-12-16 15:59:50|||||||||21
1734364820000|2024-12-16 16:00:20|||||||||2
1734364830000|2024-12-16 16:00:30|||||||||25
1734364850000|2024-12-16 16:00:50|||||||||208
1734364860000|2024-12-16 16:01:00|||||||||1
1734364910000|2024-12-16 16:01:50|||||||||1
1734364920000|2024-12-16 16:02:00|||||||||13
1734364940000|2024-12-16 16:02:20|||||||||1
1734364960000|2024-12-16 16:02:40|||||||||1
1734364970000|2024-12-16 16:02:50|||||||||17
1734364990000|2024-12-16 16:03:10|||||||||1
1734365000000|2024-12-16 16:03:20|||||||||1
1734365010000|2024-12-16 16:03:30|||||||||1
1734365030000|2024-12-16 16:03:50|||||||||1
1734365040000|2024-12-16 16:04:00|||||||||2
1734365080000|2024-12-16 16:04:40|||||||||21
1734365090000|2024-12-16 16:04:50|||||||||68
1734365100000|2024-12-16 16:05:00|||||||||40
1734365110000|2024-12-16 16:05:10|||||||||1
1734365130000|2024-12-16 16:05:30|||||||||100
1734365160000|2024-12-16 16:06:00|||||||||1
1734365170000|2024-12-16 16:06:10|||||||||1
1734365180000|2024-12-16 16:06:20|||||||||2
1734365200000|2024-12-16 16:06:40|||||||||1
1734365210000|2024-12-16 16:06:50|||||||||1
1734365220000|2024-12-16 16:07:00|||||||||9
1734365230000|2024-12-16 16:07:10|||||||||1
1734365270000|2024-12-16 16:07:50|||||||||1
1734365280000|2024-12-16 16:08:00|||||||||1
1734365290000|2024-12-16 16:08:10|||||||||1
1734365310000|2024-12-16 16:08:30|||||||||1
1734365340000|2024-12-16 16:09:00|||||||||11
1734365380000|2024-12-16 16:09:40|||||||||1
1734365390000|2024-12-16 16:09:50|||||||||3
1734365410000|2024-12-16 16:10:10|||||||||1
1734365430000|2024-12-16 16:10:30|||||||||203
1734365440000|2024-12-16 16:10:40|||||||||2
1734365450000|2024-12-16 16:10:50|||||||||11
1734365460000|2024-12-16 16:11:00|||||||||3
1734365490000|2024-12-16 16:11:30|||||||||1
1734365510000|2024-12-16 16:11:50|||||||||47
1734365520000|2024-12-16 16:12:00|||||||||1
1734365530000|2024-12-16 16:12:10|||||||||2
1734365550000|2024-12-16 16:12:30|||||||||1
1734365560000|2024-12-16 16:12:40|||||||||72
1734365570000|2024-12-16 16:12:50|||||||||9
1734365580000|2024-12-16 16:13:00|||||||||2
1734365630000|2024-12-16 16:13:50|||||||||1
1734365640000|2024-12-16 16:14:00|||||||||311
1734365660000|2024-12-16 16:14:20|||||||||1
1734365690000|2024-12-16 16:14:50|||||||||1
1734365710000|2024-12-16 16:15:10|||||||||16
1734365730000|2024-12-16 16:15:30|||||||||98
1734365770000|2024-12-16 16:16:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|105
1734365780000|2024-12-16 16:16:20|||||||||20
1734365840000|2024-12-16 16:17:20|||||||||40
1734365860000|2024-12-16 16:17:40|||||||||50
1734365870000|2024-12-16 16:17:50|||||||||244
1734365890000|2024-12-16 16:18:10|||||||||32
1734365910000|2024-12-16 16:18:30|||||||||99
1734365920000|2024-12-16 16:18:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|124
1734365930000|2024-12-16 16:18:50|||||||||5
1734365960000|2024-12-16 16:19:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|20
1734365970000|2024-12-16 16:19:30|||||||||221
1734366000000|2024-12-16 16:20:00|||||||||6
1734366010000|2024-12-16 16:20:10|||||||||1
1734366020000|2024-12-16 16:20:20|||||||||1
1734366040000|2024-12-16 16:20:40|||||||||4
1734366050000|2024-12-16 16:20:50|||||||||21
1734366060000|2024-12-16 16:21:00|||||||||20
1734366070000|2024-12-16 16:21:10|||||||||73
1734366080000|2024-12-16 16:21:20|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|96
1734366090000|2024-12-16 16:21:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|51
1734366120000|2024-12-16 16:22:00|||||||||1
1734366140000|2024-12-16 16:22:20|||||||||1
1734366160000|2024-12-16 16:22:40|||||||||1
1734366170000|2024-12-16 16:22:50|||||||||1
1734366190000|2024-12-16 16:23:10|||||||||1
1734366200000|2024-12-16 16:23:20|||||||||3
1734366220000|2024-12-16 16:23:40|||||||||1
1734366250000|2024-12-16 16:24:10|||||||||24
1734366260000|2024-12-16 16:24:20|||||||||61
1734366270000|2024-12-16 16:24:30|||||||||21
1734366290000|2024-12-16 16:24:50|||||||||21
1734366300000|2024-12-16 16:25:00|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|85
1734366310000|2024-12-16 16:25:10|||||||||6
1734366330000|2024-12-16 16:25:30|||||||||1
1734366350000|2024-12-16 16:25:50|||||||||3
1734366360000|2024-12-16 16:26:00|||||||||1
1734366370000|2024-12-16 16:26:10|||||||||20
1734366390000|2024-12-16 16:26:30|||||||||1
1734366400000|2024-12-16 16:26:40|||||||||6
1734366420000|2024-12-16 16:27:00|||||||||2
1734366460000|2024-12-16 16:27:40|||||||||1
1734366470000|2024-12-16 16:27:50|||||||||1
1734366480000|2024-12-16 16:28:00|||||||||20
1734366490000|2024-12-16 16:28:10|||||||||61
1734366500000|2024-12-16 16:28:20|||||||||22
1734366520000|2024-12-16 16:28:40|||||||||96
1734366530000|2024-12-16 16:28:50|||||||||1
1734366540000|2024-12-16 16:29:00|||||||||47
1734366550000|2024-12-16 16:29:10|||||||||159
1734366560000|2024-12-16 16:29:20|||||||||161
1734366570000|2024-12-16 16:29:30|||||||||214
1734366580000|2024-12-16 16:29:40|||||||||224
1734366590000|2024-12-16 16:29:50|||||||||144
1734366620000|2024-12-16 16:30:20|||||||||1
1734366650000|2024-12-16 16:30:50|||||||||1
1734366670000|2024-12-16 16:31:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|14
1734366690000|2024-12-16 16:31:30|||||||||40
1734366700000|2024-12-16 16:31:40|||||||||60
1734366710000|2024-12-16 16:31:50|||||||||20
1734366750000|2024-12-16 16:32:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|65
1734366770000|2024-12-16 16:32:50|16.99|16.91|16.99|16.91|16.99|16.91|16.94|16.86|52
1734366790000|2024-12-16 16:33:10|16.94|16.86|16.96|16.88|16.99|16.91|16.94|16.86|36
1734366800000|2024-12-16 16:33:20|16.99|16.91|16.99|16.91|16.99|16.91|16.96|16.88|6
1734366820000|2024-12-16 16:33:40|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|17
1734366830000|2024-12-16 16:33:50|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|7
1734366840000|2024-12-16 16:34:00|16.96|16.88|16.99|16.91|16.99|16.91|16.96|16.88|7
1734366850000|2024-12-16 16:34:10|16.96|16.88|16.94|16.86|16.99|16.91|16.94|16.86|4
1734366860000|2024-12-16 16:34:20|16.96|16.88|16.99|16.91|16.99|16.91|16.96|16.88|6
1734366870000|2024-12-16 16:34:30|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|84
1734366880000|2024-12-16 16:34:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|46
1734366890000|2024-12-16 16:34:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|53
1734366950000|2024-12-16 16:35:50|||||||||58
1734366970000|2024-12-16 16:36:10|||||||||24
1734367010000|2024-12-16 16:36:50|||||||||28
1734367070000|2024-12-16 16:37:50|||||||||2
1734367120000|2024-12-16 16:38:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|151
1734367390000|2024-12-16 16:43:10|||||||||5
1734367440000|2024-12-16 16:44:00|16.99|16.91|16.94|16.86|16.99|16.91|16.94|16.86|3
1734367450000|2024-12-16 16:44:10|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|0
1734367480000|2024-12-16 16:44:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|130
1734367570000|2024-12-16 16:46:10|||||||||2
1734367840000|2024-12-16 16:50:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|65
1734367850000|2024-12-16 16:50:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1734367960000|2024-12-16 16:52:40|||||||||5
1734367980000|2024-12-16 16:53:00|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|3
1734368110000|2024-12-16 16:55:10|||||||||400
1734368120000|2024-12-16 16:55:20|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|32
1734368130000|2024-12-16 16:55:30|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|20
1734368230000|2024-12-16 16:57:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1734368250000|2024-12-16 16:57:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1734368390000|2024-12-16 16:59:50|||||||||13
1734368490000|2024-12-16 17:01:30|||||||||1073
1734368590000|2024-12-16 17:03:10|||||||||1
1734368670000|2024-12-16 17:04:30|||||||||11
1734368750000|2024-12-16 17:05:50|||||||||68
1734368830000|2024-12-16 17:07:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1734368860000|2024-12-16 17:07:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1734369110000|2024-12-16 17:11:50|||||||||10
1734369360000|2024-12-16 17:16:00|||||||||34
1734369980000|2024-12-16 17:26:20|||||||||77
1734370000000|2024-12-16 17:26:40|||||||||9
1734370040000|2024-12-16 17:27:20|||||||||54
1734370060000|2024-12-16 17:27:40|||||||||13
1734370530000|2024-12-16 17:35:30|||||||||7
1734370780000|2024-12-16 17:39:40|||||||||2
1734370800000|2024-12-16 17:40:00|||||||||76
1734370830000|2024-12-16 17:40:30|||||||||1
1734370870000|2024-12-16 17:41:10|||||||||159
1734370930000|2024-12-16 17:42:10|||||||||182
1734372210000|2024-12-16 18:03:30|||||||||2
1734372560000|2024-12-16 18:09:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|28
1734373470000|2024-12-16 18:24:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|24
1734373480000|2024-12-16 18:24:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1734373890000|2024-12-16 18:31:30|||||||||580
1734374020000|2024-12-16 18:33:40|16.87|16.79|16.89|16.81|16.89|16.81|16.87|16.79|55
1734374190000|2024-12-16 18:36:30|||||||||13
1734374870000|2024-12-16 18:47:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|28
1734374880000|2024-12-16 18:48:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|15
1734374980000|2024-12-16 18:49:40|||||||||5
1734375400000|2024-12-16 18:56:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1734376070000|2024-12-16 19:07:50|||||||||9
1734376350000|2024-12-16 19:12:30|||||||||38
1734378160000|2024-12-16 19:42:40|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|22
1734378250000|2024-12-16 19:44:10|||||||||2
1734379750000|2024-12-16 20:09:10|||||||||4
1734380430000|2024-12-16 20:20:30|||||||||3
1734380770000|2024-12-16 20:26:10|||||||||2
1734381180000|2024-12-16 20:33:00|17|16.92|17|16.92|17|16.92|17|16.92|15
1734381270000|2024-12-16 20:34:30|||||||||1
1734381910000|2024-12-16 20:45:10|||||||||9
1734381960000|2024-12-16 20:46:00|||||||||8
1734381980000|2024-12-16 20:46:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|45
1734382120000|2024-12-16 20:48:40|||||||||7
1734382280000|2024-12-16 20:51:20|17.1|17.02|17.05|16.97|17.1|17.02|17.05|16.97|34
1734382340000|2024-12-16 20:52:20|||||||||24
1734382380000|2024-12-16 20:53:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|38
1734382430000|2024-12-16 20:53:50|17.08|17|17.05|16.97|17.08|17|17.05|16.97|0
1734382540000|2024-12-16 20:55:40|||||||||4
1734382610000|2024-12-16 20:56:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|5
1734382680000|2024-12-16 20:58:00|||||||||5
1734382740000|2024-12-16 20:59:00|||||||||8
1734382790000|2024-12-16 20:59:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1734394500000|2024-12-17 00:15:00|17.23|16.93|17.23|16.93|17.23|16.93|17.23|16.93|0
1734394800000|2024-12-17 00:20:00|17.18||17.18||17.18||17.18||0
1734395730000|2024-12-17 00:35:30|17.15|16.9|17.15|16.9|17.15|16.9|17.15|16.9|0
1734397130000|2024-12-17 00:58:50|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1734397530000|2024-12-17 01:05:30|17.15|16.9|17.18|16.93|17.18|16.93|17.15|16.9|0
1734397690000|2024-12-17 01:08:10|17.15|16.9|17.15|16.9|17.15|16.9|17.15|16.9|0
1734397700000|2024-12-17 01:08:20|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1734398450000|2024-12-17 01:20:50|17.15|16.9|17.04|16.96|17.15|16.96|17.04|16.9|0
1734398810000|2024-12-17 01:26:50|17.15|16.9|17.15|16.9|17.15|16.9|17.15|16.9|0
1734400980000|2024-12-17 02:03:00|17.18|16.93|17.18|16.93|17.18|16.93|17.18|16.93|0
1734404160000|2024-12-17 02:56:00|17.13|16.88|17.13|16.88|17.13|16.88|17.13|16.88|0
1734404180000|2024-12-17 02:56:20|17.18||17.18||17.18||17.18||0
1734404280000|2024-12-17 02:58:00|17.2|16.93|17.18|16.88|17.2|16.93|17.18|16.88|0
1734404310000|2024-12-17 02:58:30|17.13||17.13||17.13||17.13||0
1734404320000|2024-12-17 02:58:40|17.1|16.85|17.1|16.85|17.1|16.85|17.1|16.85|0
1734404350000|2024-12-17 02:59:10|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1734404460000|2024-12-17 03:01:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1734404530000|2024-12-17 03:02:10|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1734404630000|2024-12-17 03:03:50|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1734404770000|2024-12-17 03:06:10|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1734404820000|2024-12-17 03:07:00|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1734404830000|2024-12-17 03:07:10|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1734405110000|2024-12-17 03:11:50|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1734405120000|2024-12-17 03:12:00|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1734405150000|2024-12-17 03:12:30|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1734405200000|2024-12-17 03:13:20|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1734405350000|2024-12-17 03:15:50|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1734405400000|2024-12-17 03:16:40|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1734405430000|2024-12-17 03:17:10|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1734405640000|2024-12-17 03:20:40|||||||||1
1734405730000|2024-12-17 03:22:10|17.08|16.83|17.05|16.8|17.08|16.83|17.05|16.8|1
1734406860000|2024-12-17 03:41:00|17.06|16.81|17.1|16.85|17.1|16.99|17.06|16.81|1
1734406870000|2024-12-17 03:41:10|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1734406960000|2024-12-17 03:42:40|17.07|16.99|17.13|16.88|17.2|16.99|17.07|16.88|2
1734406970000|2024-12-17 03:42:50||16.83||16.83||16.83||16.83|0
1734407020000|2024-12-17 03:43:40|||||||||9
1734407060000|2024-12-17 03:44:20|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|0
1734407430000|2024-12-17 03:50:30|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|0
1734408730000|2024-12-17 04:12:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1734410050000|2024-12-17 04:34:10|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|0
1734410130000|2024-12-17 04:35:30|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|0
1734410590000|2024-12-17 04:43:10|||||||||1
1734410720000|2024-12-17 04:45:20|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|0
1734417510000|2024-12-17 06:38:30|||||||||3
1734417900000|2024-12-17 06:45:00|17.22|17.14|17.22|17.14|17.22|17.14|17.2|17.12|0
1734418520000|2024-12-17 06:55:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1734418590000|2024-12-17 06:56:30|||||||||1
1734418640000|2024-12-17 06:57:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|3
1734418660000|2024-12-17 06:57:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1734418750000|2024-12-17 06:59:10|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|5
1734418760000|2024-12-17 06:59:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1734418780000|2024-12-17 06:59:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1734418800000|2024-12-17 07:00:00|17.22|17.14|17.25|17.17|17.25|17.17|17.22|17.14|1
1734418820000|2024-12-17 07:00:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1734419060000|2024-12-17 07:04:20|||||||||3
1734419210000|2024-12-17 07:06:50|||||||||1
1734419900000|2024-12-17 07:18:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1734420410000|2024-12-17 07:26:50|||||||||1
1734420650000|2024-12-17 07:30:50|||||||||26
1734420800000|2024-12-17 07:33:20|||||||||3
1734421040000|2024-12-17 07:37:20|||||||||1
1734421300000|2024-12-17 07:41:40|||||||||31
1734421320000|2024-12-17 07:42:00|||||||||1
1734421340000|2024-12-17 07:42:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|4
1734421360000|2024-12-17 07:42:40|17.27|17.19|17.3|17.22|17.3|17.22|17.27|17.19|4
1734421370000|2024-12-17 07:42:50|17.27|17.19|17.3|17.22|17.3|17.22|17.27|17.19|4
1734421570000|2024-12-17 07:46:10|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|0
1734421610000|2024-12-17 07:46:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1734421660000|2024-12-17 07:47:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1734421680000|2024-12-17 07:48:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1734421690000|2024-12-17 07:48:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1734421780000|2024-12-17 07:49:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1734421840000|2024-12-17 07:50:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1734421990000|2024-12-17 07:53:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1734422070000|2024-12-17 07:54:30|||||||||1
1734422080000|2024-12-17 07:54:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1734422100000|2024-12-17 07:55:00|||||||||3
1734422190000|2024-12-17 07:56:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1734422220000|2024-12-17 07:57:00|||||||||1
1734422300000|2024-12-17 07:58:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1734422400000|2024-12-17 08:00:00|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|35
1734422410000|2024-12-17 08:00:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|2
1734422490000|2024-12-17 08:01:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|25
1734422500000|2024-12-17 08:01:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|38
1734422540000|2024-12-17 08:02:20|||||||||3
1734422590000|2024-12-17 08:03:10|||||||||7
1734422600000|2024-12-17 08:03:20|||||||||3
1734422620000|2024-12-17 08:03:40|||||||||22
1734422660000|2024-12-17 08:04:20|||||||||17
1734422760000|2024-12-17 08:06:00|||||||||5
1734422800000|2024-12-17 08:06:40|||||||||1
1734422820000|2024-12-17 08:07:00|||||||||1
1734422900000|2024-12-17 08:08:20|||||||||50
1734423080000|2024-12-17 08:11:20|||||||||1
1734423090000|2024-12-17 08:11:30|||||||||1
1734423100000|2024-12-17 08:11:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|8
1734423110000|2024-12-17 08:11:50|||||||||123
1734423120000|2024-12-17 08:12:00|||||||||35
1734423160000|2024-12-17 08:12:40|||||||||1
1734423250000|2024-12-17 08:14:10|||||||||1
1734423330000|2024-12-17 08:15:30|||||||||1
1734423340000|2024-12-17 08:15:40|||||||||3
1734423370000|2024-12-17 08:16:10|||||||||100
1734423400000|2024-12-17 08:16:40|||||||||75
1734423410000|2024-12-17 08:16:50|||||||||15
1734423450000|2024-12-17 08:17:30|||||||||1
1734423510000|2024-12-17 08:18:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|96
1734423530000|2024-12-17 08:18:50|||||||||3
1734423600000|2024-12-17 08:20:00|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|65
1734423620000|2024-12-17 08:20:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1734423630000|2024-12-17 08:20:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1734423740000|2024-12-17 08:22:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|38
1734423750000|2024-12-17 08:22:30|||||||||3
1734423770000|2024-12-17 08:22:50|||||||||1
1734423780000|2024-12-17 08:23:00|||||||||1
1734424120000|2024-12-17 08:28:40|||||||||2
1734424170000|2024-12-17 08:29:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|2
1734424200000|2024-12-17 08:30:00|17.27|17.19|17.27|17.19|17.27|17.19|17.25|17.17|0
1734424210000|2024-12-17 08:30:10|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|0
1734424240000|2024-12-17 08:30:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|107
1734424270000|2024-12-17 08:31:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1734424300000|2024-12-17 08:31:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|207
1734424370000|2024-12-17 08:32:50|||||||||1
1734424390000|2024-12-17 08:33:10|||||||||97
1734424430000|2024-12-17 08:33:50|||||||||1
1734424450000|2024-12-17 08:34:10|||||||||3
1734424490000|2024-12-17 08:34:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|50
1734424500000|2024-12-17 08:35:00|17.2|17.12|17.2|17.12|17.22|17.14|17.2|17.12|9
1734424510000|2024-12-17 08:35:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1734424520000|2024-12-17 08:35:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|2
1734424530000|2024-12-17 08:35:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1734424590000|2024-12-17 08:36:30|||||||||1
1734424600000|2024-12-17 08:36:40|17.2|17.12|17.18|17.1|17.22|17.14|17.18|17.1|2
1734425100000|2024-12-17 08:45:00|||||||||1
1734425110000|2024-12-17 08:45:10|||||||||2
1734425170000|2024-12-17 08:46:10|||||||||1
1734425230000|2024-12-17 08:47:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|90
1734425240000|2024-12-17 08:47:20|||||||||4
1734425300000|2024-12-17 08:48:20|||||||||3
1734425310000|2024-12-17 08:48:30|||||||||1
1734425340000|2024-12-17 08:49:00|||||||||1
1734425370000|2024-12-17 08:49:30|||||||||2
1734425440000|2024-12-17 08:50:40|||||||||1
1734425500000|2024-12-17 08:51:40|||||||||1
1734425550000|2024-12-17 08:52:30|||||||||10
1734425570000|2024-12-17 08:52:50|||||||||1
1734425580000|2024-12-17 08:53:00|||||||||4
1734425630000|2024-12-17 08:53:50|||||||||1
1734425640000|2024-12-17 08:54:00|||||||||1
1734425690000|2024-12-17 08:54:50|||||||||20
1734425700000|2024-12-17 08:55:00|||||||||10
1734425710000|2024-12-17 08:55:10|||||||||1
1734425760000|2024-12-17 08:56:00|||||||||1
1734425790000|2024-12-17 08:56:30|17.1|17.02|17.08|17|17.1|17.02|17.08|17|1
1734425830000|2024-12-17 08:57:10|||||||||1
1734425900000|2024-12-17 08:58:20|||||||||2
1734425920000|2024-12-17 08:58:40|||||||||1
1734425950000|2024-12-17 08:59:10|||||||||1
1734425970000|2024-12-17 08:59:30|||||||||7
1734426020000|2024-12-17 09:00:20|||||||||1
1734426060000|2024-12-17 09:01:00|||||||||1
1734426090000|2024-12-17 09:01:30|||||||||1
1734426130000|2024-12-17 09:02:10|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|62
1734426160000|2024-12-17 09:02:40|||||||||1
1734426190000|2024-12-17 09:03:10|||||||||5
1734426220000|2024-12-17 09:03:40|||||||||1
1734426270000|2024-12-17 09:04:30|||||||||1
1734426280000|2024-12-17 09:04:40|||||||||13
1734426300000|2024-12-17 09:05:00|||||||||1
1734426310000|2024-12-17 09:05:10|||||||||3
1734426330000|2024-12-17 09:05:30|||||||||1
1734426350000|2024-12-17 09:05:50|||||||||1
1734426410000|2024-12-17 09:06:50|||||||||1
1734426450000|2024-12-17 09:07:30|||||||||7
1734426470000|2024-12-17 09:07:50|||||||||1
1734426510000|2024-12-17 09:08:30|||||||||8
1734426530000|2024-12-17 09:08:50|||||||||9
1734426540000|2024-12-17 09:09:00|||||||||1
1734426580000|2024-12-17 09:09:40|||||||||3
1734426590000|2024-12-17 09:09:50|||||||||1
1734426650000|2024-12-17 09:10:50|||||||||1
1734426710000|2024-12-17 09:11:50|||||||||2
1734426720000|2024-12-17 09:12:00|||||||||1
1734426740000|2024-12-17 09:12:20|||||||||21
1734426770000|2024-12-17 09:12:50|||||||||1
1734426840000|2024-12-17 09:14:00|||||||||1
1734426850000|2024-12-17 09:14:10|||||||||21
1734426900000|2024-12-17 09:15:00|||||||||1
1734426970000|2024-12-17 09:16:10|||||||||1
1734427010000|2024-12-17 09:16:50|||||||||4
1734427040000|2024-12-17 09:17:20|||||||||1
1734427070000|2024-12-17 09:17:50|||||||||4
1734427100000|2024-12-17 09:18:20|||||||||1
1734427140000|2024-12-17 09:19:00|||||||||14
1734427160000|2024-12-17 09:19:20|||||||||1
1734427180000|2024-12-17 09:19:40|17.08|17|17.08|17|17.08|17|17.08|17|10
1734427270000|2024-12-17 09:21:10|||||||||68
1734427280000|2024-12-17 09:21:20|||||||||5
1734427290000|2024-12-17 09:21:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|5
1734427330000|2024-12-17 09:22:10|||||||||6
1734427410000|2024-12-17 09:23:30|17.08|17|17.08|17|17.08|17|17.08|17|114
1734427520000|2024-12-17 09:25:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|56
1734427560000|2024-12-17 09:26:00|||||||||1
1734427570000|2024-12-17 09:26:10|||||||||2
1734427580000|2024-12-17 09:26:20|17.08|17|17.08|17|17.08|17|17.08|17|76
1734427810000|2024-12-17 09:30:10|||||||||3
1734427840000|2024-12-17 09:30:40|||||||||1
1734427860000|2024-12-17 09:31:00|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|3
1734427890000|2024-12-17 09:31:30|||||||||23
1734427940000|2024-12-17 09:32:20|17.08|17|17.08|17|17.08|17|17.08|17|1
1734427960000|2024-12-17 09:32:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|1
1734428000000|2024-12-17 09:33:20|17.08|17|17.05|16.97|17.08|17|17.05|16.97|0
1734428030000|2024-12-17 09:33:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1734428110000|2024-12-17 09:35:10|||||||||60
1734428120000|2024-12-17 09:35:20|||||||||1
1734428250000|2024-12-17 09:37:30|||||||||1
1734428340000|2024-12-17 09:39:00|||||||||5
1734428350000|2024-12-17 09:39:10|||||||||144
1734428450000|2024-12-17 09:40:50|||||||||2
1734428530000|2024-12-17 09:42:10|||||||||1
1734428550000|2024-12-17 09:42:30|||||||||1
1734428560000|2024-12-17 09:42:40|||||||||1
1734428610000|2024-12-17 09:43:30|||||||||1
1734428680000|2024-12-17 09:44:40|||||||||1
1734428770000|2024-12-17 09:46:10|||||||||1
1734428840000|2024-12-17 09:47:20|||||||||1
1734428890000|2024-12-17 09:48:10|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|9
1734428900000|2024-12-17 09:48:20|||||||||5
1734428930000|2024-12-17 09:48:50|||||||||2
1734428940000|2024-12-17 09:49:00|||||||||4
1734428960000|2024-12-17 09:49:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|7
1734428970000|2024-12-17 09:49:30|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|0
1734428980000|2024-12-17 09:49:40|17.08|17|17.03|16.95|17.08|17|17.03|16.95|4
1734429070000|2024-12-17 09:51:10|||||||||1
1734429220000|2024-12-17 09:53:40|||||||||1
1734429240000|2024-12-17 09:54:00|17.08|17|17.08|17|17.08|17|17.08|17|10
1734429280000|2024-12-17 09:54:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|61
1734429320000|2024-12-17 09:55:20|17.08|17|17.08|17|17.08|17|17.08|17|102
1734429370000|2024-12-17 09:56:10|||||||||50
1734429380000|2024-12-17 09:56:20|||||||||3
1734429420000|2024-12-17 09:57:00|||||||||50
1734429460000|2024-12-17 09:57:40|||||||||9
1734429480000|2024-12-17 09:58:00|||||||||1
1734429490000|2024-12-17 09:58:10|||||||||1
1734429570000|2024-12-17 09:59:30|||||||||9
1734429610000|2024-12-17 10:00:10|||||||||87
1734429720000|2024-12-17 10:02:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|171
1734429730000|2024-12-17 10:02:10|17.08|17|17.03|16.95|17.08|17|17.03|16.95|134
1734429750000|2024-12-17 10:02:30|||||||||1
1734429760000|2024-12-17 10:02:40|17.08|17|17.08|17|17.08|17|17.08|17|51
1734429770000|2024-12-17 10:02:50|||||||||20
1734429780000|2024-12-17 10:03:00|||||||||11
1734429820000|2024-12-17 10:03:40|||||||||7
1734429870000|2024-12-17 10:04:30|||||||||100
1734429910000|2024-12-17 10:05:10|||||||||1
1734430010000|2024-12-17 10:06:50|||||||||169
1734430140000|2024-12-17 10:09:00|||||||||7
1734430210000|2024-12-17 10:10:10|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|268
1734430220000|2024-12-17 10:10:20|||||||||20
1734430230000|2024-12-17 10:10:30|17.08|17|17.03|16.95|17.08|17|17.03|16.95|69
1734430240000|2024-12-17 10:10:40|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|41
1734430250000|2024-12-17 10:10:50|17.08|17|17.03|16.95|17.08|17|17.03|16.95|3
1734430270000|2024-12-17 10:11:10|17.05|16.97|17.08|17|17.08|17|17.05|16.97|40
1734430310000|2024-12-17 10:11:50|||||||||3
1734430330000|2024-12-17 10:12:10|||||||||42
1734430480000|2024-12-17 10:14:40|||||||||3
1734430570000|2024-12-17 10:16:10|||||||||1
1734430670000|2024-12-17 10:17:50|17.1|17.02|17.08|17|17.1|17.02|17.08|17|5
1734430720000|2024-12-17 10:18:40|17.1|17.02|17.08|17|17.1|17.02|17.08|17|1
1734430750000|2024-12-17 10:19:10|||||||||3
1734430870000|2024-12-17 10:21:10|||||||||27
1734430980000|2024-12-17 10:23:00|||||||||1
1734431000000|2024-12-17 10:23:20|||||||||17
1734431030000|2024-12-17 10:23:50|||||||||1
1734431070000|2024-12-17 10:24:30|||||||||3
1734431160000|2024-12-17 10:26:00|||||||||2
1734431180000|2024-12-17 10:26:20|||||||||5
1734431240000|2024-12-17 10:27:20|||||||||1
1734431250000|2024-12-17 10:27:30|||||||||2
1734431390000|2024-12-17 10:29:50|||||||||1
1734431420000|2024-12-17 10:30:20|||||||||1
1734431440000|2024-12-17 10:30:40|||||||||1
1734431550000|2024-12-17 10:32:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|81
1734431580000|2024-12-17 10:33:00|||||||||2
1734431650000|2024-12-17 10:34:10|||||||||3
1734431660000|2024-12-17 10:34:20|||||||||1
1734431690000|2024-12-17 10:34:50|||||||||1
1734431720000|2024-12-17 10:35:20|||||||||3
1734431770000|2024-12-17 10:36:10|||||||||2
1734431780000|2024-12-17 10:36:20|||||||||44
1734431820000|2024-12-17 10:37:00|||||||||5
1734431860000|2024-12-17 10:37:40|||||||||1
1734431890000|2024-12-17 10:38:10|||||||||1
1734432010000|2024-12-17 10:40:10|||||||||1
1734432020000|2024-12-17 10:40:20|||||||||1
1734432100000|2024-12-17 10:41:40|||||||||1
1734432110000|2024-12-17 10:41:50|||||||||1
1734432160000|2024-12-17 10:42:40|||||||||1
1734432210000|2024-12-17 10:43:30|||||||||1
1734432230000|2024-12-17 10:43:50|||||||||1
1734432270000|2024-12-17 10:44:30|||||||||1
1734432300000|2024-12-17 10:45:00|||||||||1
1734432330000|2024-12-17 10:45:30|||||||||1
1734432360000|2024-12-17 10:46:00|||||||||1
1734432410000|2024-12-17 10:46:50|||||||||1
1734432450000|2024-12-17 10:47:30|||||||||1
1734432460000|2024-12-17 10:47:40|||||||||1
1734432480000|2024-12-17 10:48:00|||||||||2
1734432540000|2024-12-17 10:49:00|||||||||1
1734432600000|2024-12-17 10:50:00|||||||||9
1734432610000|2024-12-17 10:50:10|||||||||1
1734432660000|2024-12-17 10:51:00|||||||||1
1734432690000|2024-12-17 10:51:30|||||||||1
1734432760000|2024-12-17 10:52:40|||||||||1
1734432820000|2024-12-17 10:53:40|||||||||1
1734432860000|2024-12-17 10:54:20|||||||||1
1734432940000|2024-12-17 10:55:40|||||||||1
1734432970000|2024-12-17 10:56:10|||||||||1
1734433030000|2024-12-17 10:57:10|||||||||1
1734433060000|2024-12-17 10:57:40|||||||||2
1734433090000|2024-12-17 10:58:10|||||||||1
1734433170000|2024-12-17 10:59:30|||||||||1
1734433180000|2024-12-17 10:59:40|||||||||1
1734433270000|2024-12-17 11:01:10|||||||||2
1734433360000|2024-12-17 11:02:40|||||||||2
1734433450000|2024-12-17 11:04:10|||||||||1
1734433460000|2024-12-17 11:04:20|||||||||1
1734433470000|2024-12-17 11:04:30|||||||||2
1734433510000|2024-12-17 11:05:10|||||||||1
1734433570000|2024-12-17 11:06:10|||||||||1
1734433600000|2024-12-17 11:06:40|||||||||1
1734433670000|2024-12-17 11:07:50|||||||||1
1734433690000|2024-12-17 11:08:10|||||||||1
1734433730000|2024-12-17 11:08:50|||||||||2
1734433740000|2024-12-17 11:09:00|||||||||2
1734433780000|2024-12-17 11:09:40|||||||||2
1734433800000|2024-12-17 11:10:00|||||||||1
1734433880000|2024-12-17 11:11:20|||||||||5
1734433960000|2024-12-17 11:12:40|||||||||1
1734433970000|2024-12-17 11:12:50|||||||||1
1734433990000|2024-12-17 11:13:10|||||||||1
1734434020000|2024-12-17 11:13:40|||||||||1
1734434030000|2024-12-17 11:13:50|||||||||4
1734434090000|2024-12-17 11:14:50|||||||||1
1734434160000|2024-12-17 11:16:00|||||||||2
1734434210000|2024-12-17 11:16:50|||||||||1
1734434310000|2024-12-17 11:18:30|||||||||1
1734434330000|2024-12-17 11:18:50|||||||||1
1734434340000|2024-12-17 11:19:00|||||||||1
1734434390000|2024-12-17 11:19:50|||||||||1
1734434450000|2024-12-17 11:20:50|||||||||3
1734434520000|2024-12-17 11:22:00|||||||||7
1734434540000|2024-12-17 11:22:20|||||||||1
1734434550000|2024-12-17 11:22:30|||||||||3
1734434560000|2024-12-17 11:22:40|||||||||13
1734434580000|2024-12-17 11:23:00|||||||||1
1734434640000|2024-12-17 11:24:00|||||||||2
1734434690000|2024-12-17 11:24:50|||||||||1
1734434730000|2024-12-17 11:25:30|||||||||1
1734434780000|2024-12-17 11:26:20|||||||||1
1734434820000|2024-12-17 11:27:00|||||||||1
1734434940000|2024-12-17 11:29:00|||||||||2
1734434950000|2024-12-17 11:29:10|||||||||1
1734435050000|2024-12-17 11:30:50|||||||||1
1734435080000|2024-12-17 11:31:20|||||||||6
1734435100000|2024-12-17 11:31:40|||||||||14
1734435210000|2024-12-17 11:33:30|||||||||1
1734435220000|2024-12-17 11:33:40|||||||||1
1734435280000|2024-12-17 11:34:40|||||||||1
1734435300000|2024-12-17 11:35:00|||||||||1
1734435340000|2024-12-17 11:35:40|||||||||1
1734435430000|2024-12-17 11:37:10|||||||||142
1734435460000|2024-12-17 11:37:40|||||||||11
1734435470000|2024-12-17 11:37:50|||||||||1
1734435690000|2024-12-17 11:41:30|||||||||2
1734435860000|2024-12-17 11:44:20|||||||||51
1734435900000|2024-12-17 11:45:00|||||||||73
1734435960000|2024-12-17 11:46:00|||||||||20
1734436030000|2024-12-17 11:47:10|||||||||1
1734436090000|2024-12-17 11:48:10|||||||||139
1734436120000|2024-12-17 11:48:40|||||||||2
1734436130000|2024-12-17 11:48:50|17.08|17|17.08|17|17.08|17|17.08|17|154
1734436150000|2024-12-17 11:49:10|||||||||100
1734436250000|2024-12-17 11:50:50|||||||||6
1734436300000|2024-12-17 11:51:40|||||||||1
1734436380000|2024-12-17 11:53:00|||||||||29
1734436450000|2024-12-17 11:54:10|||||||||1
1734436550000|2024-12-17 11:55:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|18
1734436640000|2024-12-17 11:57:20|||||||||1
1734436850000|2024-12-17 12:00:50|||||||||1
1734436980000|2024-12-17 12:03:00|||||||||1
1734437020000|2024-12-17 12:03:40|17.08|17|17.08|17|17.08|17|17.08|17|229
1734437040000|2024-12-17 12:04:00|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|51
1734437090000|2024-12-17 12:04:50|17.08|17|17.05|16.97|17.08|17|17.05|16.97|3
1734437100000|2024-12-17 12:05:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1734437770000|2024-12-17 12:16:10|||||||||1
1734437850000|2024-12-17 12:17:30|||||||||1
1734437860000|2024-12-17 12:17:40|||||||||1
1734437890000|2024-12-17 12:18:10|||||||||100
1734437930000|2024-12-17 12:18:50|||||||||1
1734437950000|2024-12-17 12:19:10|||||||||1
1734438010000|2024-12-17 12:20:10|||||||||1
1734438030000|2024-12-17 12:20:30|||||||||1
1734438050000|2024-12-17 12:20:50|||||||||1
1734438090000|2024-12-17 12:21:30|||||||||1
1734438130000|2024-12-17 12:22:10|||||||||1
1734438190000|2024-12-17 12:23:10|||||||||1
1734438240000|2024-12-17 12:24:00|||||||||1
1734438320000|2024-12-17 12:25:20|||||||||1
1734438360000|2024-12-17 12:26:00|||||||||1
1734438400000|2024-12-17 12:26:40|||||||||1
1734438410000|2024-12-17 12:26:50|||||||||2
1734438480000|2024-12-17 12:28:00|||||||||1
1734438520000|2024-12-17 12:28:40|||||||||1
1734438560000|2024-12-17 12:29:20|||||||||1
1734438590000|2024-12-17 12:29:50|||||||||1
1734438600000|2024-12-17 12:30:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|51
1734438630000|2024-12-17 12:30:30|||||||||1
1734438660000|2024-12-17 12:31:00|||||||||2
1734438670000|2024-12-17 12:31:10|||||||||78
1734438710000|2024-12-17 12:31:50|||||||||1
1734438770000|2024-12-17 12:32:50|||||||||1
1734438790000|2024-12-17 12:33:10|||||||||1
1734438870000|2024-12-17 12:34:30|||||||||1
1734438910000|2024-12-17 12:35:10|||||||||3
1734438920000|2024-12-17 12:35:20|17.08|17|17.08|17|17.08|17|17.08|17|16
1734438930000|2024-12-17 12:35:30|||||||||2
1734438940000|2024-12-17 12:35:40|||||||||2
1734438950000|2024-12-17 12:35:50|||||||||3
1734438960000|2024-12-17 12:36:00|||||||||2
1734438970000|2024-12-17 12:36:10|||||||||177
1734438980000|2024-12-17 12:36:20|||||||||4
1734438990000|2024-12-17 12:36:30|||||||||4
1734439000000|2024-12-17 12:36:40|||||||||2
1734439010000|2024-12-17 12:36:50|||||||||4
1734439020000|2024-12-17 12:37:00|||||||||3
1734439030000|2024-12-17 12:37:10|||||||||1
1734439040000|2024-12-17 12:37:20|||||||||2
1734439050000|2024-12-17 12:37:30|||||||||3
1734439060000|2024-12-17 12:37:40|||||||||2
1734439070000|2024-12-17 12:37:50|||||||||3
1734439080000|2024-12-17 12:38:00|||||||||2
1734439100000|2024-12-17 12:38:20|||||||||4
1734439110000|2024-12-17 12:38:30|||||||||3
1734439130000|2024-12-17 12:38:50|||||||||3
1734439140000|2024-12-17 12:39:00|||||||||3
1734439150000|2024-12-17 12:39:10|||||||||2
1734439170000|2024-12-17 12:39:30|||||||||2
1734439180000|2024-12-17 12:39:40|||||||||2
1734439190000|2024-12-17 12:39:50|||||||||3
1734439200000|2024-12-17 12:40:00|||||||||2
1734439210000|2024-12-17 12:40:10|||||||||2
1734439220000|2024-12-17 12:40:20|||||||||2
1734439230000|2024-12-17 12:40:30|||||||||2
1734439240000|2024-12-17 12:40:40|||||||||3
1734439250000|2024-12-17 12:40:50|||||||||2
1734439260000|2024-12-17 12:41:00|||||||||3
1734439270000|2024-12-17 12:41:10|||||||||4
1734439280000|2024-12-17 12:41:20|||||||||4
1734439290000|2024-12-17 12:41:30|||||||||1
1734439300000|2024-12-17 12:41:40|||||||||1
1734439310000|2024-12-17 12:41:50|||||||||1
1734439320000|2024-12-17 12:42:00|||||||||2
1734439330000|2024-12-17 12:42:10|||||||||1
1734439340000|2024-12-17 12:42:20|||||||||1
1734439350000|2024-12-17 12:42:30|||||||||1
1734439360000|2024-12-17 12:42:40|||||||||1
1734439370000|2024-12-17 12:42:50|||||||||1
1734439380000|2024-12-17 12:43:00|||||||||1
1734439390000|2024-12-17 12:43:10|||||||||2
1734439410000|2024-12-17 12:43:30|||||||||1
1734439420000|2024-12-17 12:43:40|||||||||2
1734439450000|2024-12-17 12:44:10|||||||||1
1734439470000|2024-12-17 12:44:30|||||||||2
1734439490000|2024-12-17 12:44:50|||||||||2
1734439510000|2024-12-17 12:45:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|121
1734439850000|2024-12-17 12:50:50|||||||||5
1734439900000|2024-12-17 12:51:40|||||||||480
1734439970000|2024-12-17 12:52:50|||||||||50
1734440150000|2024-12-17 12:55:50|||||||||1
1734440260000|2024-12-17 12:57:40|||||||||2
1734440280000|2024-12-17 12:58:00|||||||||1
1734440400000|2024-12-17 13:00:00|||||||||1
1734440410000|2024-12-17 13:00:10|||||||||1
1734440470000|2024-12-17 13:01:10|||||||||194
1734440490000|2024-12-17 13:01:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|163
1734440510000|2024-12-17 13:01:50|||||||||3
1734440560000|2024-12-17 13:02:40|||||||||50
1734440670000|2024-12-17 13:04:30|||||||||1
1734440700000|2024-12-17 13:05:00|||||||||20
1734440710000|2024-12-17 13:05:10|||||||||1
1734440740000|2024-12-17 13:05:40|||||||||2
1734440760000|2024-12-17 13:06:00|||||||||1
1734440810000|2024-12-17 13:06:50|||||||||1
1734440860000|2024-12-17 13:07:40|||||||||1
1734440910000|2024-12-17 13:08:30|||||||||2
1734440960000|2024-12-17 13:09:20|||||||||2
1734441010000|2024-12-17 13:10:10|||||||||1
1734441050000|2024-12-17 13:10:50|||||||||2
1734441060000|2024-12-17 13:11:00|||||||||1
1734441100000|2024-12-17 13:11:40|||||||||1
1734441110000|2024-12-17 13:11:50|||||||||2
1734441140000|2024-12-17 13:12:20|||||||||1
1734441160000|2024-12-17 13:12:40|||||||||1
1734441180000|2024-12-17 13:13:00|||||||||2
1734441190000|2024-12-17 13:13:10|||||||||2
1734441210000|2024-12-17 13:13:30|||||||||1
1734441230000|2024-12-17 13:13:50|||||||||8
1734441240000|2024-12-17 13:14:00|||||||||27
1734441260000|2024-12-17 13:14:20|||||||||1
1734441290000|2024-12-17 13:14:50|||||||||2
1734441300000|2024-12-17 13:15:00|||||||||1
1734441310000|2024-12-17 13:15:10|||||||||1
1734441340000|2024-12-17 13:15:40|||||||||1
1734441360000|2024-12-17 13:16:00|||||||||1
1734441390000|2024-12-17 13:16:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|127
1734441410000|2024-12-17 13:16:50|||||||||2
1734441440000|2024-12-17 13:17:20|||||||||1
1734441460000|2024-12-17 13:17:40|||||||||1
1734441480000|2024-12-17 13:18:00|||||||||5
1734441490000|2024-12-17 13:18:10|||||||||2
1734441500000|2024-12-17 13:18:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|7
1734441510000|2024-12-17 13:18:30|||||||||1
1734441520000|2024-12-17 13:18:40|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1734441540000|2024-12-17 13:19:00|||||||||1
1734441560000|2024-12-17 13:19:20|||||||||1
1734441570000|2024-12-17 13:19:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|77
1734441590000|2024-12-17 13:19:50|||||||||3
1734441600000|2024-12-17 13:20:00|||||||||5
1734441610000|2024-12-17 13:20:10|||||||||1
1734441630000|2024-12-17 13:20:30|||||||||36
1734441640000|2024-12-17 13:20:40|||||||||1
1734441650000|2024-12-17 13:20:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|78
1734441670000|2024-12-17 13:21:10|||||||||1
1734441690000|2024-12-17 13:21:30|||||||||2
1734441700000|2024-12-17 13:21:40|||||||||2
1734441720000|2024-12-17 13:22:00|||||||||1
1734441730000|2024-12-17 13:22:10|||||||||6
1734441740000|2024-12-17 13:22:20|||||||||1
1734441760000|2024-12-17 13:22:40|||||||||1
1734441770000|2024-12-17 13:22:50|||||||||1
1734441790000|2024-12-17 13:23:10|||||||||2
1734441820000|2024-12-17 13:23:40|||||||||1
1734441850000|2024-12-17 13:24:10|||||||||2
1734441870000|2024-12-17 13:24:30|||||||||1
1734441920000|2024-12-17 13:25:20|||||||||1
1734441950000|2024-12-17 13:25:50|||||||||1
1734441970000|2024-12-17 13:26:10|||||||||2
1734442020000|2024-12-17 13:27:00|||||||||1
1734442070000|2024-12-17 13:27:50|||||||||1
1734442120000|2024-12-17 13:28:40|||||||||1
1734442140000|2024-12-17 13:29:00|||||||||1
1734442170000|2024-12-17 13:29:30|||||||||6
1734442180000|2024-12-17 13:29:40|||||||||4
1734442220000|2024-12-17 13:30:20|||||||||1
1734442270000|2024-12-17 13:31:10|||||||||1
1734442290000|2024-12-17 13:31:30|||||||||1
1734442320000|2024-12-17 13:32:00|||||||||1
1734442370000|2024-12-17 13:32:50|||||||||2
1734442380000|2024-12-17 13:33:00|||||||||1
1734442420000|2024-12-17 13:33:40|||||||||1
1734442430000|2024-12-17 13:33:50|||||||||9
1734442470000|2024-12-17 13:34:30|||||||||2
1734442520000|2024-12-17 13:35:20|||||||||1
1734442550000|2024-12-17 13:35:50|||||||||1
1734442560000|2024-12-17 13:36:00|||||||||1
1734442570000|2024-12-17 13:36:10|||||||||2
1734442600000|2024-12-17 13:36:40|17.2|17.12|17.23|17.15|17.23|17.15|17.2|17.12|189
1734442650000|2024-12-17 13:37:30|||||||||1
1734442660000|2024-12-17 13:37:40|||||||||1
1734442690000|2024-12-17 13:38:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|32
1734442700000|2024-12-17 13:38:20|||||||||3
1734442740000|2024-12-17 13:39:00|||||||||5
1734442930000|2024-12-17 13:42:10|||||||||9
1734443030000|2024-12-17 13:43:50|||||||||5
1734443050000|2024-12-17 13:44:10|||||||||3
1734443100000|2024-12-17 13:45:00|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|9
1734443150000|2024-12-17 13:45:50|||||||||1
1734443240000|2024-12-17 13:47:20|||||||||1
1734443250000|2024-12-17 13:47:30|||||||||1
1734443270000|2024-12-17 13:47:50|||||||||2
1734443280000|2024-12-17 13:48:00|||||||||1
1734443290000|2024-12-17 13:48:10|||||||||1
1734443300000|2024-12-17 13:48:20|||||||||2
1734443330000|2024-12-17 13:48:50|||||||||1
1734443340000|2024-12-17 13:49:00|||||||||1
1734443350000|2024-12-17 13:49:10|||||||||1
1734443360000|2024-12-17 13:49:20|||||||||1
1734443390000|2024-12-17 13:49:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|3
1734443400000|2024-12-17 13:50:00|||||||||1
1734443420000|2024-12-17 13:50:20|||||||||2
1734443450000|2024-12-17 13:50:50|||||||||2
1734443480000|2024-12-17 13:51:20|||||||||1
1734443510000|2024-12-17 13:51:50|||||||||1
1734443520000|2024-12-17 13:52:00|||||||||20
1734443530000|2024-12-17 13:52:10|||||||||1
1734443540000|2024-12-17 13:52:20|||||||||2
1734443560000|2024-12-17 13:52:40|||||||||1
1734443590000|2024-12-17 13:53:10|||||||||1
1734443600000|2024-12-17 13:53:20|||||||||1
1734443610000|2024-12-17 13:53:30|||||||||4
1734443620000|2024-12-17 13:53:40|||||||||6
1734443630000|2024-12-17 13:53:50|||||||||32
1734443640000|2024-12-17 13:54:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1734443650000|2024-12-17 13:54:10|17.18|17.1|17.18|17.1|17.18|17.1|17.16|17.08|2
1734443680000|2024-12-17 13:54:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|11
1734443710000|2024-12-17 13:55:10|||||||||1
1734443720000|2024-12-17 13:55:20|||||||||1
1734443730000|2024-12-17 13:55:30|||||||||2
1734443750000|2024-12-17 13:55:50|||||||||1
1734443760000|2024-12-17 13:56:00|||||||||1
1734443770000|2024-12-17 13:56:10|||||||||1
1734443780000|2024-12-17 13:56:20|||||||||2
1734443790000|2024-12-17 13:56:30|||||||||2
1734443800000|2024-12-17 13:56:40|||||||||1
1734443810000|2024-12-17 13:56:50|||||||||1
1734443820000|2024-12-17 13:57:00|||||||||1
1734443830000|2024-12-17 13:57:10|||||||||1
1734443840000|2024-12-17 13:57:20|||||||||2
1734443850000|2024-12-17 13:57:30|||||||||1
1734443860000|2024-12-17 13:57:40|||||||||1
1734443880000|2024-12-17 13:58:00|||||||||1
1734443900000|2024-12-17 13:58:20|||||||||2
1734443920000|2024-12-17 13:58:40|||||||||2
1734443940000|2024-12-17 13:59:00|||||||||1
1734443960000|2024-12-17 13:59:20|||||||||2
1734443990000|2024-12-17 13:59:50|||||||||3
1734444000000|2024-12-17 14:00:00|||||||||31
1734444010000|2024-12-17 14:00:10|||||||||2
1734444020000|2024-12-17 14:00:20|||||||||1
1734444080000|2024-12-17 14:01:20|||||||||1
1734444120000|2024-12-17 14:02:00|||||||||1
1734444150000|2024-12-17 14:02:30|||||||||7
1734444160000|2024-12-17 14:02:40|||||||||1
1734444180000|2024-12-17 14:03:00|||||||||2
1734444210000|2024-12-17 14:03:30|||||||||54
1734444220000|2024-12-17 14:03:40|||||||||1
1734444240000|2024-12-17 14:04:00|||||||||1
1734444260000|2024-12-17 14:04:20|||||||||1
1734444270000|2024-12-17 14:04:30|||||||||77
1734444280000|2024-12-17 14:04:40|||||||||1
1734444290000|2024-12-17 14:04:50|||||||||1
1734444360000|2024-12-17 14:06:00|||||||||1
1734444420000|2024-12-17 14:07:00|||||||||1
1734444500000|2024-12-17 14:08:20|||||||||1
1734444550000|2024-12-17 14:09:10|||||||||1
1734444610000|2024-12-17 14:10:10|||||||||1
1734444620000|2024-12-17 14:10:20|||||||||1
1734444640000|2024-12-17 14:10:40|||||||||1
1734444660000|2024-12-17 14:11:00|||||||||1
1734444690000|2024-12-17 14:11:30|||||||||3
1734444760000|2024-12-17 14:12:40|||||||||5
1734444830000|2024-12-17 14:13:50|||||||||1
1734444880000|2024-12-17 14:14:40|||||||||1
1734444900000|2024-12-17 14:15:00|||||||||20
1734444910000|2024-12-17 14:15:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|132
1734444920000|2024-12-17 14:15:20|||||||||20
1734444930000|2024-12-17 14:15:30|||||||||20
1734444940000|2024-12-17 14:15:40|||||||||20
1734444960000|2024-12-17 14:16:00|||||||||20
1734444970000|2024-12-17 14:16:10|||||||||20
1734444990000|2024-12-17 14:16:30|||||||||31
1734445000000|2024-12-17 14:16:40|||||||||27
1734445020000|2024-12-17 14:17:00|||||||||20
1734445030000|2024-12-17 14:17:10|||||||||53
1734445050000|2024-12-17 14:17:30|||||||||20
1734445060000|2024-12-17 14:17:40|||||||||61
1734445070000|2024-12-17 14:17:50|||||||||20
1734445080000|2024-12-17 14:18:00|||||||||14
1734445090000|2024-12-17 14:18:10|||||||||33
1734445140000|2024-12-17 14:19:00|||||||||46
1734445150000|2024-12-17 14:19:10|||||||||7
1734445230000|2024-12-17 14:20:30|||||||||5
1734445240000|2024-12-17 14:20:40|||||||||12
1734445270000|2024-12-17 14:21:10|||||||||33
1734445330000|2024-12-17 14:22:10|||||||||8
1734445430000|2024-12-17 14:23:50|||||||||1
1734445440000|2024-12-17 14:24:00|||||||||26
1734445460000|2024-12-17 14:24:20|||||||||47
1734445470000|2024-12-17 14:24:30|||||||||1
1734445500000|2024-12-17 14:25:00|||||||||47
1734445520000|2024-12-17 14:25:20|||||||||50
1734445540000|2024-12-17 14:25:40|||||||||24
1734445580000|2024-12-17 14:26:20|||||||||2
1734445590000|2024-12-17 14:26:30|||||||||1
1734445600000|2024-12-17 14:26:40|||||||||2
1734445650000|2024-12-17 14:27:30|||||||||1
1734445660000|2024-12-17 14:27:40|||||||||98
1734445670000|2024-12-17 14:27:50|||||||||16
1734445710000|2024-12-17 14:28:30|||||||||62
1734445720000|2024-12-17 14:28:40|||||||||1
1734445770000|2024-12-17 14:29:30|||||||||1
1734445790000|2024-12-17 14:29:50|||||||||9
1734445800000|2024-12-17 14:30:00|||||||||121
1734445820000|2024-12-17 14:30:20|||||||||10
1734445830000|2024-12-17 14:30:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|7
1734445870000|2024-12-17 14:31:10|||||||||1
1734445900000|2024-12-17 14:31:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|37
1734445920000|2024-12-17 14:32:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|98
1734445930000|2024-12-17 14:32:10|17.21|17.13|17.18|17.1|17.21|17.13|17.18|17.1|0
1734445990000|2024-12-17 14:33:10|||||||||2
1734446030000|2024-12-17 14:33:50|||||||||1
1734446050000|2024-12-17 14:34:10|||||||||8
1734446070000|2024-12-17 14:34:30|||||||||1
1734446200000|2024-12-17 14:36:40|||||||||6
1734446210000|2024-12-17 14:36:50|||||||||16
1734446230000|2024-12-17 14:37:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|79
1734446360000|2024-12-17 14:39:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|12
1734446480000|2024-12-17 14:41:20|17.13|17.05|17.18|17.1|17.18|17.1|17.13|17.05|64
1734446490000|2024-12-17 14:41:30|||||||||2
1734446510000|2024-12-17 14:41:50|||||||||27
1734446560000|2024-12-17 14:42:40|||||||||1
1734446640000|2024-12-17 14:44:00|||||||||5
1734446660000|2024-12-17 14:44:20|17.16|17.08|17.13|17.05|17.18|17.1|17.13|17.05|14
1734446670000|2024-12-17 14:44:30|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|11
1734446690000|2024-12-17 14:44:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|9
1734446700000|2024-12-17 14:45:00|||||||||48
1734446710000|2024-12-17 14:45:10|||||||||1
1734446730000|2024-12-17 14:45:30|||||||||1
1734446740000|2024-12-17 14:45:40|||||||||1
1734446800000|2024-12-17 14:46:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|7
1734446810000|2024-12-17 14:46:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|31
1734446850000|2024-12-17 14:47:30|||||||||3
1734446860000|2024-12-17 14:47:40|||||||||1
1734446880000|2024-12-17 14:48:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|14
1734447020000|2024-12-17 14:50:20|||||||||2
1734447040000|2024-12-17 14:50:40|||||||||2
1734447060000|2024-12-17 14:51:00|||||||||2
1734447070000|2024-12-17 14:51:10|||||||||1
1734447080000|2024-12-17 14:51:20|||||||||1
1734447100000|2024-12-17 14:51:40|||||||||2
1734447110000|2024-12-17 14:51:50|||||||||1
1734447130000|2024-12-17 14:52:10|||||||||1
1734447150000|2024-12-17 14:52:30|||||||||1
1734447160000|2024-12-17 14:52:40|||||||||2
1734447180000|2024-12-17 14:53:00|||||||||3
1734447200000|2024-12-17 14:53:20|||||||||2
1734447210000|2024-12-17 14:53:30|||||||||2
1734447220000|2024-12-17 14:53:40|||||||||2
1734447230000|2024-12-17 14:53:50|||||||||1
1734447240000|2024-12-17 14:54:00|||||||||1
1734447250000|2024-12-17 14:54:10|||||||||1
1734447260000|2024-12-17 14:54:20|||||||||3
1734447270000|2024-12-17 14:54:30|||||||||2
1734447280000|2024-12-17 14:54:40|||||||||2
1734447290000|2024-12-17 14:54:50|17.08|17|17.08|17|17.08|17|17.08|17|116
1734447300000|2024-12-17 14:55:00|||||||||4
1734447310000|2024-12-17 14:55:10|||||||||2
1734447320000|2024-12-17 14:55:20|||||||||3
1734447330000|2024-12-17 14:55:30|||||||||2
1734447340000|2024-12-17 14:55:40|||||||||1
1734447350000|2024-12-17 14:55:50|||||||||3
1734447360000|2024-12-17 14:56:00|||||||||7
1734447380000|2024-12-17 14:56:20|||||||||3
1734447400000|2024-12-17 14:56:40|||||||||1
1734447420000|2024-12-17 14:57:00|||||||||2
1734447430000|2024-12-17 14:57:10|||||||||2
1734447440000|2024-12-17 14:57:20|||||||||50
1734447460000|2024-12-17 14:57:40|||||||||55
1734447470000|2024-12-17 14:57:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|80
1734447480000|2024-12-17 14:58:00|||||||||2
1734447490000|2024-12-17 14:58:10|17.06|16.98|17.08|17|17.08|17|17.06|16.98|127
1734447510000|2024-12-17 14:58:30|||||||||51
1734447550000|2024-12-17 14:59:10|||||||||1
1734447570000|2024-12-17 14:59:30|||||||||111
1734447600000|2024-12-17 15:00:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|41
1734447630000|2024-12-17 15:00:30|||||||||3
1734447640000|2024-12-17 15:00:40|||||||||40
1734447650000|2024-12-17 15:00:50|||||||||6
1734447750000|2024-12-17 15:02:30|17.08|17|17.08|17|17.08|17|17.08|17|35
1734447770000|2024-12-17 15:02:50|||||||||8
1734447780000|2024-12-17 15:03:00|||||||||16
1734447790000|2024-12-17 15:03:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|28
1734447820000|2024-12-17 15:03:40|17.08|17|17.08|17|17.08|17|17.08|17|19
1734447850000|2024-12-17 15:04:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|86
1734447890000|2024-12-17 15:04:50|||||||||4
1734447900000|2024-12-17 15:05:00|17.08|17|17.13|17.05|17.13|17.05|17.08|17|29
1734447910000|2024-12-17 15:05:10|||||||||1
1734447950000|2024-12-17 15:05:50|||||||||2
1734447960000|2024-12-17 15:06:00|17.08|17|17.08|17|17.08|17|17.08|17|7
1734447980000|2024-12-17 15:06:20|||||||||26
1734448030000|2024-12-17 15:07:10|||||||||14
1734448050000|2024-12-17 15:07:30|||||||||1
1734448070000|2024-12-17 15:07:50|||||||||2
1734448080000|2024-12-17 15:08:00|||||||||2
1734448100000|2024-12-17 15:08:20|||||||||14
1734448140000|2024-12-17 15:09:00|||||||||1
1734448160000|2024-12-17 15:09:20|||||||||1
1734448170000|2024-12-17 15:09:30|||||||||16
1734448180000|2024-12-17 15:09:40|||||||||1
1734448190000|2024-12-17 15:09:50|||||||||7
1734448250000|2024-12-17 15:10:50|||||||||15
1734448260000|2024-12-17 15:11:00|||||||||18
1734448290000|2024-12-17 15:11:30|||||||||2
1734448310000|2024-12-17 15:11:50|||||||||3
1734448330000|2024-12-17 15:12:10|||||||||1
1734448370000|2024-12-17 15:12:50|||||||||1
1734448380000|2024-12-17 15:13:00|||||||||1
1734448400000|2024-12-17 15:13:20|||||||||1
1734448420000|2024-12-17 15:13:40|||||||||3
1734448440000|2024-12-17 15:14:00|||||||||2
1734448450000|2024-12-17 15:14:10|||||||||20
1734448480000|2024-12-17 15:14:40|||||||||1
1734448490000|2024-12-17 15:14:50|||||||||1
1734448500000|2024-12-17 15:15:00|||||||||1
1734448510000|2024-12-17 15:15:10|||||||||1
1734448520000|2024-12-17 15:15:20|||||||||22
1734448530000|2024-12-17 15:15:30|||||||||23
1734448540000|2024-12-17 15:15:40|||||||||12
1734448550000|2024-12-17 15:15:50|||||||||4
1734448560000|2024-12-17 15:16:00|||||||||4
1734448570000|2024-12-17 15:16:10|||||||||1
1734448580000|2024-12-17 15:16:20|||||||||2
1734448590000|2024-12-17 15:16:30|||||||||2
1734448600000|2024-12-17 15:16:40|||||||||1
1734448610000|2024-12-17 15:16:50|||||||||2
1734448620000|2024-12-17 15:17:00|||||||||4
1734448630000|2024-12-17 15:17:10|||||||||2
1734448640000|2024-12-17 15:17:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|6
1734448650000|2024-12-17 15:17:30|||||||||9
1734448660000|2024-12-17 15:17:40|17.06|16.98|17.08|17|17.08|17|17.06|16.98|221
1734448670000|2024-12-17 15:17:50|||||||||1
1734448680000|2024-12-17 15:18:00|||||||||7
1734448690000|2024-12-17 15:18:10|17.06|16.98|17.08|17|17.08|17|17.06|16.98|5
1734448740000|2024-12-17 15:19:00|||||||||1
1734448750000|2024-12-17 15:19:10|||||||||1
1734448770000|2024-12-17 15:19:30|||||||||7
1734448780000|2024-12-17 15:19:40|||||||||10
1734448800000|2024-12-17 15:20:00|||||||||17
1734448840000|2024-12-17 15:20:40|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|72
1734448850000|2024-12-17 15:20:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1734448890000|2024-12-17 15:21:30|||||||||1
1734448930000|2024-12-17 15:22:10|||||||||20
1734448980000|2024-12-17 15:23:00|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|7
1734449000000|2024-12-17 15:23:20|17.08|17|17.08|17|17.08|17|17.08|17|2
1734449010000|2024-12-17 15:23:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|22
1734449020000|2024-12-17 15:23:40|17.11|17.03|17.08|17|17.11|17.03|17.08|17|1
1734449030000|2024-12-17 15:23:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|9
1734449040000|2024-12-17 15:24:00|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1734449060000|2024-12-17 15:24:20|||||||||4
1734449090000|2024-12-17 15:24:50|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1734449100000|2024-12-17 15:25:00|||||||||1
1734449110000|2024-12-17 15:25:10|||||||||75
1734449130000|2024-12-17 15:25:30|17.08|17|17.08|17|17.08|17|17.08|17|1
1734449160000|2024-12-17 15:26:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|102
1734449340000|2024-12-17 15:29:00|||||||||2
1734449360000|2024-12-17 15:29:20|||||||||1
1734449390000|2024-12-17 15:29:50|||||||||1
1734449400000|2024-12-17 15:30:00|||||||||24
1734449410000|2024-12-17 15:30:10|17.08|17|17.13|17.05|17.13|17.05|17.08|17|30
1734449420000|2024-12-17 15:30:20|||||||||9
1734449440000|2024-12-17 15:30:40|||||||||1
1734449450000|2024-12-17 15:30:50|||||||||1
1734449470000|2024-12-17 15:31:10|||||||||10
1734449480000|2024-12-17 15:31:20|||||||||1
1734449500000|2024-12-17 15:31:40|||||||||1
1734449510000|2024-12-17 15:31:50|||||||||1
1734449520000|2024-12-17 15:32:00|||||||||1
1734449530000|2024-12-17 15:32:10|||||||||1
1734449560000|2024-12-17 15:32:40|||||||||1
1734449580000|2024-12-17 15:33:00|||||||||1
1734449600000|2024-12-17 15:33:20|||||||||1
1734449620000|2024-12-17 15:33:40|||||||||1
1734449630000|2024-12-17 15:33:50|||||||||4
1734449640000|2024-12-17 15:34:00|||||||||59
1734449730000|2024-12-17 15:35:30|||||||||1
1734449740000|2024-12-17 15:35:40|||||||||3
1734449750000|2024-12-17 15:35:50|||||||||4
1734449760000|2024-12-17 15:36:00|||||||||8
1734449770000|2024-12-17 15:36:10|||||||||5
1734449780000|2024-12-17 15:36:20|||||||||4
1734449790000|2024-12-17 15:36:30|||||||||2
1734449800000|2024-12-17 15:36:40|||||||||2
1734449820000|2024-12-17 15:37:00|||||||||1
1734449830000|2024-12-17 15:37:10|||||||||1
1734449840000|2024-12-17 15:37:20|||||||||2
1734449850000|2024-12-17 15:37:30|||||||||3
1734449860000|2024-12-17 15:37:40|||||||||3
1734449880000|2024-12-17 15:38:00|||||||||2
1734449890000|2024-12-17 15:38:10|||||||||176
1734449910000|2024-12-17 15:38:30|||||||||7
1734449930000|2024-12-17 15:38:50|||||||||2
1734449950000|2024-12-17 15:39:10|||||||||2
1734449960000|2024-12-17 15:39:20|||||||||3
1734449970000|2024-12-17 15:39:30|||||||||1
1734449990000|2024-12-17 15:39:50|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|99
1734450020000|2024-12-17 15:40:20|||||||||2
1734450030000|2024-12-17 15:40:30|||||||||2
1734450040000|2024-12-17 15:40:40|||||||||2
1734450050000|2024-12-17 15:40:50|||||||||1
1734450060000|2024-12-17 15:41:00|||||||||1
1734450070000|2024-12-17 15:41:10|||||||||1
1734450080000|2024-12-17 15:41:20|||||||||2
1734450100000|2024-12-17 15:41:40|||||||||4
1734450110000|2024-12-17 15:41:50|||||||||2
1734450120000|2024-12-17 15:42:00|||||||||2
1734450130000|2024-12-17 15:42:10|||||||||1
1734450150000|2024-12-17 15:42:30|||||||||2
1734450180000|2024-12-17 15:43:00|||||||||1
1734450190000|2024-12-17 15:43:10|||||||||1
1734450200000|2024-12-17 15:43:20|||||||||1
1734450210000|2024-12-17 15:43:30|||||||||1
1734450220000|2024-12-17 15:43:40|||||||||2
1734450230000|2024-12-17 15:43:50|||||||||2
1734450250000|2024-12-17 15:44:10|||||||||2
1734450260000|2024-12-17 15:44:20|||||||||21
1734450280000|2024-12-17 15:44:40|||||||||1
1734450290000|2024-12-17 15:44:50|||||||||2
1734450300000|2024-12-17 15:45:00|||||||||12
1734450310000|2024-12-17 15:45:10|||||||||1
1734450320000|2024-12-17 15:45:20|||||||||1
1734450330000|2024-12-17 15:45:30|||||||||70
1734450340000|2024-12-17 15:45:40|||||||||3
1734450360000|2024-12-17 15:46:00|||||||||2
1734450370000|2024-12-17 15:46:10|||||||||1
1734450380000|2024-12-17 15:46:20|||||||||3
1734450390000|2024-12-17 15:46:30|||||||||1
1734450400000|2024-12-17 15:46:40|||||||||3
1734450410000|2024-12-17 15:46:50|||||||||5
1734450420000|2024-12-17 15:47:00|||||||||2
1734450430000|2024-12-17 15:47:10|||||||||2
1734450440000|2024-12-17 15:47:20|||||||||3
1734450450000|2024-12-17 15:47:30|||||||||3
1734450460000|2024-12-17 15:47:40|||||||||2
1734450470000|2024-12-17 15:47:50|||||||||3
1734450480000|2024-12-17 15:48:00|||||||||20
1734450500000|2024-12-17 15:48:20|||||||||5
1734450510000|2024-12-17 15:48:30|||||||||1
1734450520000|2024-12-17 15:48:40|||||||||2
1734450530000|2024-12-17 15:48:50|||||||||1
1734450550000|2024-12-17 15:49:10|||||||||97
1734450570000|2024-12-17 15:49:30|||||||||6
1734450590000|2024-12-17 15:49:50|||||||||11
1734450630000|2024-12-17 15:50:30|||||||||1
1734450650000|2024-12-17 15:50:50|||||||||1
1734450660000|2024-12-17 15:51:00|17.09|17.01|17.08|17|17.09|17.01|17.08|17|68
1734450730000|2024-12-17 15:52:10|||||||||1
1734450740000|2024-12-17 15:52:20|||||||||1
1734450750000|2024-12-17 15:52:30|||||||||1
1734450790000|2024-12-17 15:53:10|||||||||1
1734450800000|2024-12-17 15:53:20|||||||||2
1734450840000|2024-12-17 15:54:00|||||||||17
1734450850000|2024-12-17 15:54:10|||||||||53
1734450860000|2024-12-17 15:54:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|76
1734450870000|2024-12-17 15:54:30|17.08|17|17.08|17|17.08|17|17.08|17|55
1734451010000|2024-12-17 15:56:50|||||||||1
1734451040000|2024-12-17 15:57:20|||||||||1
1734451050000|2024-12-17 15:57:30|||||||||2
1734451070000|2024-12-17 15:57:50|||||||||24
1734451080000|2024-12-17 15:58:00|||||||||23
1734451100000|2024-12-17 15:58:20|17.04|16.96|17.04|16.96|17.08|17|17.04|16.96|28
1734451160000|2024-12-17 15:59:20|||||||||1
1734451190000|2024-12-17 15:59:50|||||||||1
1734451200000|2024-12-17 16:00:00|||||||||1
1734451230000|2024-12-17 16:00:30|17.08|17|17.08|17|17.08|17|17.08|17|133
1734451240000|2024-12-17 16:00:40|||||||||82
1734451250000|2024-12-17 16:00:50|||||||||1
1734451260000|2024-12-17 16:01:00|||||||||30
1734451290000|2024-12-17 16:01:30|||||||||9
1734451310000|2024-12-17 16:01:50|||||||||2
1734451320000|2024-12-17 16:02:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|4
1734451350000|2024-12-17 16:02:30|||||||||5
1734451390000|2024-12-17 16:03:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1734451420000|2024-12-17 16:03:40|||||||||1
1734451440000|2024-12-17 16:04:00|||||||||3
1734451450000|2024-12-17 16:04:10|||||||||1
1734451460000|2024-12-17 16:04:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|130
1734451470000|2024-12-17 16:04:30|||||||||2
1734451480000|2024-12-17 16:04:40|||||||||2
1734451490000|2024-12-17 16:04:50|||||||||2
1734451500000|2024-12-17 16:05:00|||||||||1
1734451510000|2024-12-17 16:05:10|||||||||1
1734451520000|2024-12-17 16:05:20|||||||||2
1734451560000|2024-12-17 16:06:00|||||||||2
1734451570000|2024-12-17 16:06:10|||||||||4
1734451580000|2024-12-17 16:06:20|||||||||6
1734451590000|2024-12-17 16:06:30|||||||||14
1734451600000|2024-12-17 16:06:40|||||||||3
1734451610000|2024-12-17 16:06:50|17.08|17|17.04|16.96|17.08|17|17.04|16.96|177
1734451620000|2024-12-17 16:07:00|||||||||123
1734451650000|2024-12-17 16:07:30|||||||||8
1734451660000|2024-12-17 16:07:40|||||||||34
1734451670000|2024-12-17 16:07:50|||||||||10
1734451680000|2024-12-17 16:08:00|||||||||25
1734451690000|2024-12-17 16:08:10|||||||||14
1734451760000|2024-12-17 16:09:20|||||||||10
1734451770000|2024-12-17 16:09:30|||||||||13
1734451780000|2024-12-17 16:09:40|||||||||20
1734451790000|2024-12-17 16:09:50|||||||||4
1734451800000|2024-12-17 16:10:00|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|6
1734451840000|2024-12-17 16:10:40|||||||||3
1734451870000|2024-12-17 16:11:10|||||||||2
1734451890000|2024-12-17 16:11:30|||||||||9
1734451900000|2024-12-17 16:11:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|75
1734451910000|2024-12-17 16:11:50|||||||||2
1734451920000|2024-12-17 16:12:00|||||||||1
1734451960000|2024-12-17 16:12:40|||||||||1
1734451970000|2024-12-17 16:12:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|28
1734452000000|2024-12-17 16:13:20|17.04|16.96|16.99|16.91|17.04|16.96|16.99|16.91|79
1734452020000|2024-12-17 16:13:40|||||||||5
1734452030000|2024-12-17 16:13:50|||||||||6
1734452040000|2024-12-17 16:14:00|||||||||5
1734452050000|2024-12-17 16:14:10|||||||||2
1734452060000|2024-12-17 16:14:20|||||||||5
1734452070000|2024-12-17 16:14:30|||||||||3
1734452080000|2024-12-17 16:14:40|||||||||1
1734452090000|2024-12-17 16:14:50|||||||||3
1734452100000|2024-12-17 16:15:00|||||||||3
1734452110000|2024-12-17 16:15:10|||||||||15
1734452120000|2024-12-17 16:15:20|||||||||10
1734452140000|2024-12-17 16:15:40|||||||||6
1734452150000|2024-12-17 16:15:50|||||||||2
1734452160000|2024-12-17 16:16:00|||||||||3
1734452170000|2024-12-17 16:16:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|40
1734452280000|2024-12-17 16:18:00|||||||||19
1734452300000|2024-12-17 16:18:20|||||||||10
1734452310000|2024-12-17 16:18:30|||||||||6
1734452320000|2024-12-17 16:18:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|64
1734452350000|2024-12-17 16:19:10|||||||||1
1734452360000|2024-12-17 16:19:20|||||||||1
1734452370000|2024-12-17 16:19:30|||||||||2
1734452380000|2024-12-17 16:19:40|||||||||1
1734452390000|2024-12-17 16:19:50|||||||||4
1734452400000|2024-12-17 16:20:00|||||||||22
1734452410000|2024-12-17 16:20:10|||||||||6
1734452420000|2024-12-17 16:20:20|||||||||7
1734452430000|2024-12-17 16:20:30|||||||||5
1734452440000|2024-12-17 16:20:40|||||||||5
1734452450000|2024-12-17 16:20:50|||||||||11
1734452460000|2024-12-17 16:21:00|||||||||36
1734452470000|2024-12-17 16:21:10|||||||||2
1734452480000|2024-12-17 16:21:20|||||||||1
1734452490000|2024-12-17 16:21:30|||||||||1
1734452500000|2024-12-17 16:21:40|||||||||1
1734452510000|2024-12-17 16:21:50|||||||||15
1734452520000|2024-12-17 16:22:00|||||||||1
1734452530000|2024-12-17 16:22:10|||||||||3
1734452540000|2024-12-17 16:22:20|||||||||1
1734452550000|2024-12-17 16:22:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|8
1734452570000|2024-12-17 16:22:50|||||||||1
1734452590000|2024-12-17 16:23:10|||||||||1
1734452610000|2024-12-17 16:23:30|||||||||1
1734452620000|2024-12-17 16:23:40|||||||||2
1734452630000|2024-12-17 16:23:50|||||||||1
1734452640000|2024-12-17 16:24:00|||||||||1
1734452650000|2024-12-17 16:24:10|||||||||6
1734452670000|2024-12-17 16:24:30|||||||||1
1734452700000|2024-12-17 16:25:00|||||||||3
1734452710000|2024-12-17 16:25:10|||||||||1
1734452730000|2024-12-17 16:25:30|||||||||12
1734452740000|2024-12-17 16:25:40|||||||||2
1734452750000|2024-12-17 16:25:50|||||||||1
1734452760000|2024-12-17 16:26:00|||||||||1
1734452780000|2024-12-17 16:26:20|||||||||1
1734452790000|2024-12-17 16:26:30|||||||||3
1734452800000|2024-12-17 16:26:40|||||||||2
1734452810000|2024-12-17 16:26:50|||||||||1
1734452820000|2024-12-17 16:27:00|||||||||151
1734452830000|2024-12-17 16:27:10|||||||||41
1734452840000|2024-12-17 16:27:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|43
1734452850000|2024-12-17 16:27:30|||||||||1
1734452870000|2024-12-17 16:27:50|||||||||1
1734452880000|2024-12-17 16:28:00|||||||||1
1734452890000|2024-12-17 16:28:10|||||||||8
1734452900000|2024-12-17 16:28:20|||||||||1
1734452910000|2024-12-17 16:28:30|||||||||2
1734452920000|2024-12-17 16:28:40|||||||||11
1734452930000|2024-12-17 16:28:50|||||||||57
1734452940000|2024-12-17 16:29:00|||||||||12
1734452950000|2024-12-17 16:29:10|||||||||19
1734452960000|2024-12-17 16:29:20|||||||||16
1734452970000|2024-12-17 16:29:30|||||||||30
1734452980000|2024-12-17 16:29:40|||||||||23
1734452990000|2024-12-17 16:29:50|||||||||119
1734453000000|2024-12-17 16:30:00|||||||||1
1734453010000|2024-12-17 16:30:10|||||||||1
1734453020000|2024-12-17 16:30:20|||||||||1
1734453030000|2024-12-17 16:30:30|||||||||2
1734453040000|2024-12-17 16:30:40|||||||||1
1734453050000|2024-12-17 16:30:50|||||||||9
1734453070000|2024-12-17 16:31:10|||||||||1
1734453080000|2024-12-17 16:31:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|79
1734453110000|2024-12-17 16:31:50|||||||||2
1734453120000|2024-12-17 16:32:00|16.96|16.88|16.99|16.91|16.99|16.91|16.96|16.88|150
1734453130000|2024-12-17 16:32:10|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|4
1734453210000|2024-12-17 16:33:30|||||||||45
1734453270000|2024-12-17 16:34:30|16.89|16.81|16.94|16.86|16.94|16.86|16.89|16.81|24
1734453300000|2024-12-17 16:35:00|||||||||1
1734453340000|2024-12-17 16:35:40|||||||||1
1734453390000|2024-12-17 16:36:30|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|6
1734453440000|2024-12-17 16:37:20|||||||||40
1734453470000|2024-12-17 16:37:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|1
1734453480000|2024-12-17 16:38:00|||||||||52
1734453640000|2024-12-17 16:40:40|||||||||2
1734453680000|2024-12-17 16:41:20|||||||||1
1734453710000|2024-12-17 16:41:50|||||||||1
1734453720000|2024-12-17 16:42:00|||||||||2
1734453730000|2024-12-17 16:42:10|||||||||2
1734453740000|2024-12-17 16:42:20|||||||||1
1734453760000|2024-12-17 16:42:40|||||||||3
1734453770000|2024-12-17 16:42:50|||||||||2
1734453780000|2024-12-17 16:43:00|||||||||2
1734453790000|2024-12-17 16:43:10|||||||||1
1734453800000|2024-12-17 16:43:20|||||||||2
1734453810000|2024-12-17 16:43:30|||||||||2
1734453820000|2024-12-17 16:43:40|||||||||2
1734453840000|2024-12-17 16:44:00|||||||||3
1734453850000|2024-12-17 16:44:10|||||||||1
1734453870000|2024-12-17 16:44:30|||||||||1
1734453880000|2024-12-17 16:44:40|||||||||3
1734453890000|2024-12-17 16:44:50|||||||||1
1734453900000|2024-12-17 16:45:00|||||||||3
1734453910000|2024-12-17 16:45:10|||||||||1
1734453920000|2024-12-17 16:45:20|||||||||1
1734453930000|2024-12-17 16:45:30|||||||||3
1734453940000|2024-12-17 16:45:40|||||||||4
1734453960000|2024-12-17 16:46:00|||||||||50
1734453970000|2024-12-17 16:46:10|||||||||3
1734453980000|2024-12-17 16:46:20|||||||||2
1734453990000|2024-12-17 16:46:30|||||||||2
1734454000000|2024-12-17 16:46:40|||||||||2
1734454020000|2024-12-17 16:47:00|||||||||5
1734454030000|2024-12-17 16:47:10|||||||||2
1734454040000|2024-12-17 16:47:20|||||||||1
1734454050000|2024-12-17 16:47:30|||||||||2
1734454060000|2024-12-17 16:47:40|||||||||2
1734454070000|2024-12-17 16:47:50|||||||||3
1734454080000|2024-12-17 16:48:00|||||||||1
1734454090000|2024-12-17 16:48:10|||||||||1
1734454110000|2024-12-17 16:48:30|||||||||2
1734454120000|2024-12-17 16:48:40|||||||||33
1734454130000|2024-12-17 16:48:50|||||||||2
1734454140000|2024-12-17 16:49:00|||||||||2
1734454150000|2024-12-17 16:49:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|51
1734454160000|2024-12-17 16:49:20|||||||||1
1734454170000|2024-12-17 16:49:30|||||||||1
1734454180000|2024-12-17 16:49:40|||||||||4
1734454200000|2024-12-17 16:50:00|||||||||3
1734454210000|2024-12-17 16:50:10|||||||||2
1734454230000|2024-12-17 16:50:30|||||||||3
1734454240000|2024-12-17 16:50:40|||||||||2
1734454250000|2024-12-17 16:50:50|||||||||4
1734454260000|2024-12-17 16:51:00|||||||||64
1734454280000|2024-12-17 16:51:20|||||||||10
1734454290000|2024-12-17 16:51:30|||||||||1
1734454300000|2024-12-17 16:51:40|||||||||1
1734454310000|2024-12-17 16:51:50|||||||||2
1734454320000|2024-12-17 16:52:00|||||||||2
1734454330000|2024-12-17 16:52:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|118
1734454390000|2024-12-17 16:53:10|||||||||1
1734454400000|2024-12-17 16:53:20|||||||||63
1734454410000|2024-12-17 16:53:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|4
1734454430000|2024-12-17 16:53:50|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|6
1734454440000|2024-12-17 16:54:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|65
1734454460000|2024-12-17 16:54:20|||||||||1
1734454500000|2024-12-17 16:55:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|30
1734454550000|2024-12-17 16:55:50|||||||||60
1734454600000|2024-12-17 16:56:40|||||||||8
1734454690000|2024-12-17 16:58:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|77
1734454730000|2024-12-17 16:58:50|||||||||53
1734454750000|2024-12-17 16:59:10|||||||||1
1734454770000|2024-12-17 16:59:30|||||||||62
1734454790000|2024-12-17 16:59:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|28
1734454800000|2024-12-17 17:00:00|||||||||1
1734454810000|2024-12-17 17:00:10|||||||||2
1734454820000|2024-12-17 17:00:20|||||||||2
1734454830000|2024-12-17 17:00:30|||||||||4
1734454840000|2024-12-17 17:00:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|6
1734454860000|2024-12-17 17:01:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1734454870000|2024-12-17 17:01:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1734454880000|2024-12-17 17:01:20|||||||||38
1734454890000|2024-12-17 17:01:30|16.96|16.88|16.99|16.91|16.99|16.91|16.96|16.88|3
1734454910000|2024-12-17 17:01:50|||||||||1
1734454930000|2024-12-17 17:02:10|||||||||1
1734454940000|2024-12-17 17:02:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|3
1734454950000|2024-12-17 17:02:30|||||||||5
1734454980000|2024-12-17 17:03:00|||||||||62
1734454990000|2024-12-17 17:03:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|62
1734455020000|2024-12-17 17:03:40|||||||||12
1734455120000|2024-12-17 17:05:20|||||||||60
1734455190000|2024-12-17 17:06:30|||||||||1
1734455230000|2024-12-17 17:07:10|||||||||1
1734455240000|2024-12-17 17:07:20|||||||||1
1734455260000|2024-12-17 17:07:40|||||||||1
1734455270000|2024-12-17 17:07:50|||||||||36
1734455280000|2024-12-17 17:08:00|||||||||1
1734455290000|2024-12-17 17:08:10|||||||||2
1734455300000|2024-12-17 17:08:20|||||||||13
1734455310000|2024-12-17 17:08:30|||||||||67
1734455330000|2024-12-17 17:08:50|||||||||1
1734455350000|2024-12-17 17:09:10|||||||||1
1734455360000|2024-12-17 17:09:20|||||||||3
1734455370000|2024-12-17 17:09:30|||||||||1
1734455380000|2024-12-17 17:09:40|||||||||1
1734455400000|2024-12-17 17:10:00|||||||||1
1734455420000|2024-12-17 17:10:20|||||||||2
1734455430000|2024-12-17 17:10:30|||||||||2
1734455440000|2024-12-17 17:10:40|||||||||2
1734455450000|2024-12-17 17:10:50|||||||||2
1734455460000|2024-12-17 17:11:00|||||||||3
1734455480000|2024-12-17 17:11:20|||||||||1
1734455490000|2024-12-17 17:11:30|||||||||3
1734455510000|2024-12-17 17:11:50|||||||||3
1734455530000|2024-12-17 17:12:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|60
1734455540000|2024-12-17 17:12:20|||||||||10
1734455550000|2024-12-17 17:12:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|21
1734455580000|2024-12-17 17:13:00|||||||||22
1734455700000|2024-12-17 17:15:00|||||||||61
1734455740000|2024-12-17 17:15:40|||||||||9
1734455790000|2024-12-17 17:16:30|||||||||2
1734455820000|2024-12-17 17:17:00|||||||||1
1734455840000|2024-12-17 17:17:20|||||||||62
1734455850000|2024-12-17 17:17:30|||||||||1
1734455860000|2024-12-17 17:17:40|||||||||23
1734455870000|2024-12-17 17:17:50|||||||||1
1734455880000|2024-12-17 17:18:00|||||||||3
1734455890000|2024-12-17 17:18:10|||||||||2
1734455900000|2024-12-17 17:18:20|||||||||1
1734455910000|2024-12-17 17:18:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|74
1734455920000|2024-12-17 17:18:40|||||||||2
1734455930000|2024-12-17 17:18:50|||||||||1
1734455950000|2024-12-17 17:19:10|||||||||3
1734455970000|2024-12-17 17:19:30|||||||||2
1734455980000|2024-12-17 17:19:40|||||||||2
1734455990000|2024-12-17 17:19:50|||||||||1
1734456000000|2024-12-17 17:20:00|||||||||40
1734456010000|2024-12-17 17:20:10|||||||||2
1734456020000|2024-12-17 17:20:20|||||||||1
1734456030000|2024-12-17 17:20:30|||||||||2
1734456040000|2024-12-17 17:20:40|||||||||3
1734456050000|2024-12-17 17:20:50|||||||||2
1734456060000|2024-12-17 17:21:00|||||||||88
1734456070000|2024-12-17 17:21:10|||||||||5
1734456080000|2024-12-17 17:21:20|||||||||1
1734456090000|2024-12-17 17:21:30|||||||||1
1734456100000|2024-12-17 17:21:40|||||||||1
1734456110000|2024-12-17 17:21:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|37
1734456130000|2024-12-17 17:22:10|||||||||24
1734456140000|2024-12-17 17:22:20|||||||||1
1734456210000|2024-12-17 17:23:30|||||||||66
1734456360000|2024-12-17 17:26:00|||||||||1
1734456370000|2024-12-17 17:26:10|||||||||1
1734456380000|2024-12-17 17:26:20|||||||||1
1734456400000|2024-12-17 17:26:40|||||||||3
1734456420000|2024-12-17 17:27:00|||||||||67
1734456450000|2024-12-17 17:27:30|||||||||1
1734456460000|2024-12-17 17:27:40|||||||||1
1734456470000|2024-12-17 17:27:50|||||||||1
1734456480000|2024-12-17 17:28:00|||||||||1
1734456490000|2024-12-17 17:28:10|||||||||1
1734456500000|2024-12-17 17:28:20|||||||||4
1734456520000|2024-12-17 17:28:40|||||||||2
1734456530000|2024-12-17 17:28:50|||||||||1
1734456540000|2024-12-17 17:29:00|||||||||1
1734456550000|2024-12-17 17:29:10|||||||||1
1734456560000|2024-12-17 17:29:20|||||||||54
1734456580000|2024-12-17 17:29:40|||||||||2
1734456590000|2024-12-17 17:29:50|||||||||59
1734456600000|2024-12-17 17:30:00|||||||||11
1734456610000|2024-12-17 17:30:10|||||||||5
1734456630000|2024-12-17 17:30:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|18
1734456660000|2024-12-17 17:31:00|||||||||16
1734456750000|2024-12-17 17:32:30|||||||||13
1734456780000|2024-12-17 17:33:00|||||||||1
1734456790000|2024-12-17 17:33:10|||||||||1
1734456820000|2024-12-17 17:33:40|||||||||2
1734456840000|2024-12-17 17:34:00|||||||||2
1734456860000|2024-12-17 17:34:20|||||||||2
1734456880000|2024-12-17 17:34:40|||||||||1
1734456910000|2024-12-17 17:35:10|||||||||1
1734456960000|2024-12-17 17:36:00|||||||||1
1734456970000|2024-12-17 17:36:10|||||||||1
1734456990000|2024-12-17 17:36:30|||||||||10
1734457000000|2024-12-17 17:36:40|||||||||1
1734457010000|2024-12-17 17:36:50|||||||||1
1734457030000|2024-12-17 17:37:10|||||||||1
1734457040000|2024-12-17 17:37:20|||||||||2
1734457050000|2024-12-17 17:37:30|||||||||2
1734457060000|2024-12-17 17:37:40|||||||||2
1734457080000|2024-12-17 17:38:00|||||||||2
1734457090000|2024-12-17 17:38:10|||||||||2
1734457100000|2024-12-17 17:38:20|||||||||1
1734457110000|2024-12-17 17:38:30|||||||||2
1734457120000|2024-12-17 17:38:40|||||||||3
1734457130000|2024-12-17 17:38:50|||||||||1
1734457140000|2024-12-17 17:39:00|||||||||3
1734457150000|2024-12-17 17:39:10|||||||||2
1734457160000|2024-12-17 17:39:20|||||||||1
1734457170000|2024-12-17 17:39:30|||||||||1
1734457180000|2024-12-17 17:39:40|||||||||2
1734457190000|2024-12-17 17:39:50|||||||||2
1734457200000|2024-12-17 17:40:00|||||||||51
1734457220000|2024-12-17 17:40:20|||||||||1
1734457250000|2024-12-17 17:40:50|||||||||1
1734457260000|2024-12-17 17:41:00|||||||||2
1734457270000|2024-12-17 17:41:10|||||||||3
1734457290000|2024-12-17 17:41:30|||||||||1
1734457300000|2024-12-17 17:41:40|||||||||1
1734457310000|2024-12-17 17:41:50|||||||||2
1734457320000|2024-12-17 17:42:00|||||||||2
1734457330000|2024-12-17 17:42:10|||||||||1
1734457340000|2024-12-17 17:42:20|||||||||4
1734457350000|2024-12-17 17:42:30|||||||||2
1734457360000|2024-12-17 17:42:40|||||||||2
1734457380000|2024-12-17 17:43:00|||||||||3
1734457400000|2024-12-17 17:43:20|||||||||1
1734457410000|2024-12-17 17:43:30|||||||||3
1734457430000|2024-12-17 17:43:50|||||||||2
1734457440000|2024-12-17 17:44:00|||||||||1
1734457450000|2024-12-17 17:44:10|||||||||1
1734457460000|2024-12-17 17:44:20|||||||||1
1734457470000|2024-12-17 17:44:30|||||||||1
1734457480000|2024-12-17 17:44:40|||||||||3
1734457500000|2024-12-17 17:45:00|||||||||1
1734457510000|2024-12-17 17:45:10|||||||||2
1734457520000|2024-12-17 17:45:20|||||||||24
1734457530000|2024-12-17 17:45:30|||||||||2
1734457540000|2024-12-17 17:45:40|||||||||5
1734457550000|2024-12-17 17:45:50|||||||||5
1734457560000|2024-12-17 17:46:00|||||||||1
1734457570000|2024-12-17 17:46:10|||||||||3
1734457580000|2024-12-17 17:46:20|||||||||7
1734457590000|2024-12-17 17:46:30|||||||||2
1734457600000|2024-12-17 17:46:40|||||||||3
1734457610000|2024-12-17 17:46:50|||||||||2
1734457620000|2024-12-17 17:47:00|||||||||2
1734457630000|2024-12-17 17:47:10|||||||||1
1734457640000|2024-12-17 17:47:20|||||||||3
1734457650000|2024-12-17 17:47:30|||||||||2
1734457660000|2024-12-17 17:47:40|||||||||1
1734457670000|2024-12-17 17:47:50|||||||||1
1734457680000|2024-12-17 17:48:00|||||||||2
1734457690000|2024-12-17 17:48:10|||||||||2
1734457700000|2024-12-17 17:48:20|||||||||1
1734457710000|2024-12-17 17:48:30|||||||||3
1734457720000|2024-12-17 17:48:40|||||||||2
1734457740000|2024-12-17 17:49:00|||||||||2
1734457750000|2024-12-17 17:49:10|||||||||2
1734457760000|2024-12-17 17:49:20|||||||||1
1734457770000|2024-12-17 17:49:30|||||||||2
1734457790000|2024-12-17 17:49:50|||||||||3
1734457800000|2024-12-17 17:50:00|||||||||2
1734457810000|2024-12-17 17:50:10|||||||||1
1734457820000|2024-12-17 17:50:20|||||||||2
1734457830000|2024-12-17 17:50:30|||||||||2
1734457840000|2024-12-17 17:50:40|||||||||1
1734457850000|2024-12-17 17:50:50|||||||||1
1734457860000|2024-12-17 17:51:00|||||||||1
1734457870000|2024-12-17 17:51:10|||||||||2
1734457880000|2024-12-17 17:51:20|||||||||2
1734457890000|2024-12-17 17:51:30|||||||||1
1734457900000|2024-12-17 17:51:40|||||||||5
1734457910000|2024-12-17 17:51:50|||||||||5
1734457920000|2024-12-17 17:52:00|||||||||3
1734457930000|2024-12-17 17:52:10|||||||||4
1734457940000|2024-12-17 17:52:20|||||||||1
1734457950000|2024-12-17 17:52:30|||||||||7
1734457960000|2024-12-17 17:52:40|||||||||5
1734457970000|2024-12-17 17:52:50|||||||||2
1734457990000|2024-12-17 17:53:10|||||||||7
1734458000000|2024-12-17 17:53:20|||||||||1
1734458010000|2024-12-17 17:53:30|||||||||3
1734458020000|2024-12-17 17:53:40|||||||||4
1734458030000|2024-12-17 17:53:50|||||||||3
1734458040000|2024-12-17 17:54:00|||||||||2
1734458050000|2024-12-17 17:54:10|||||||||1
1734458060000|2024-12-17 17:54:20|||||||||1
1734458070000|2024-12-17 17:54:30|||||||||2
1734458080000|2024-12-17 17:54:40|||||||||1
1734458090000|2024-12-17 17:54:50|||||||||1
1734458100000|2024-12-17 17:55:00|||||||||5
1734458110000|2024-12-17 17:55:10|||||||||2
1734458120000|2024-12-17 17:55:20|||||||||3
1734458130000|2024-12-17 17:55:30|||||||||2
1734458140000|2024-12-17 17:55:40|||||||||4
1734458150000|2024-12-17 17:55:50|||||||||3
1734458160000|2024-12-17 17:56:00|||||||||6
1734458170000|2024-12-17 17:56:10|||||||||2
1734458180000|2024-12-17 17:56:20|||||||||2
1734458200000|2024-12-17 17:56:40|||||||||1
1734458210000|2024-12-17 17:56:50|||||||||3
1734458220000|2024-12-17 17:57:00|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|63
1734458280000|2024-12-17 17:58:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|6
1734458330000|2024-12-17 17:58:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|20
1734458350000|2024-12-17 17:59:10|||||||||8
1734458370000|2024-12-17 17:59:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1734458410000|2024-12-17 18:00:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|14
1734458470000|2024-12-17 18:01:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|4
1734458490000|2024-12-17 18:01:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|7
1734458700000|2024-12-17 18:05:00|||||||||3
1734458940000|2024-12-17 18:09:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|14
1734458990000|2024-12-17 18:09:50|17.19|17.11|17.14|17.06|17.19|17.11|17.14|17.06|16
1734459130000|2024-12-17 18:12:10|||||||||1
1734459450000|2024-12-17 18:17:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|60
1734460050000|2024-12-17 18:27:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|2
1734460110000|2024-12-17 18:28:30|17.17|17.09|17.14|17.06|17.17|17.09|17.14|17.06|15
1734460130000|2024-12-17 18:28:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|2
1734460490000|2024-12-17 18:34:50|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|0
1734461160000|2024-12-17 18:46:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|9
1734461230000|2024-12-17 18:47:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|9
1734461270000|2024-12-17 18:47:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|37
1734461460000|2024-12-17 18:51:00|||||||||5
1734462150000|2024-12-17 19:02:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|63
1734462470000|2024-12-17 19:07:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|7
1734462480000|2024-12-17 19:08:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1734462750000|2024-12-17 19:12:30|||||||||1
1734462920000|2024-12-17 19:15:20|||||||||1
1734463090000|2024-12-17 19:18:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|18
1734463120000|2024-12-17 19:18:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|9
1734463160000|2024-12-17 19:19:20|||||||||1
1734463200000|2024-12-17 19:20:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1734463440000|2024-12-17 19:24:00|||||||||2
1734463460000|2024-12-17 19:24:20|||||||||3
1734463630000|2024-12-17 19:27:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|2
1734463670000|2024-12-17 19:27:50|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|4
1734463870000|2024-12-17 19:31:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1734463910000|2024-12-17 19:31:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1734463930000|2024-12-17 19:32:10|17.34|17.26|17.32|17.24|17.34|17.26|17.29|17.21|1
1734463970000|2024-12-17 19:32:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1734463990000|2024-12-17 19:33:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1734464010000|2024-12-17 19:33:30|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|0
1734464050000|2024-12-17 19:34:10|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|0
1734464080000|2024-12-17 19:34:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1734464100000|2024-12-17 19:35:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|49
1734464130000|2024-12-17 19:35:30|||||||||1
1734464160000|2024-12-17 19:36:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1734464240000|2024-12-17 19:37:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1734464540000|2024-12-17 19:42:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|11
1734464550000|2024-12-17 19:42:30|||||||||3
1734464610000|2024-12-17 19:43:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|16
1734464620000|2024-12-17 19:43:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1734464630000|2024-12-17 19:43:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1734464660000|2024-12-17 19:44:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1734464740000|2024-12-17 19:45:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1734464760000|2024-12-17 19:46:00|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|24
1734464770000|2024-12-17 19:46:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1734464870000|2024-12-17 19:47:50|||||||||1
1734465010000|2024-12-17 19:50:10|||||||||10
1734465150000|2024-12-17 19:52:30|||||||||5
1734465190000|2024-12-17 19:53:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|3
1734465200000|2024-12-17 19:53:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1734465260000|2024-12-17 19:54:20|17.34|17.26|17.39|17.31|17.39|17.31|17.34|17.26|4
1734465280000|2024-12-17 19:54:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1734465300000|2024-12-17 19:55:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1734465320000|2024-12-17 19:55:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1734465330000|2024-12-17 19:55:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1734465340000|2024-12-17 19:55:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1734465360000|2024-12-17 19:56:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1734465390000|2024-12-17 19:56:30|||||||||1
1734465400000|2024-12-17 19:56:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|7
1734465410000|2024-12-17 19:56:50|||||||||1
1734465430000|2024-12-17 19:57:10|||||||||6
1734465450000|2024-12-17 19:57:30|||||||||4
1734465460000|2024-12-17 19:57:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1734465490000|2024-12-17 19:58:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1734465530000|2024-12-17 19:58:50|||||||||9
1734465590000|2024-12-17 19:59:50|||||||||73
1734465600000|2024-12-17 20:00:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|58
1734465640000|2024-12-17 20:00:40|||||||||2
1734465650000|2024-12-17 20:00:50|||||||||40
1734465670000|2024-12-17 20:01:10|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|5
1734465680000|2024-12-17 20:01:20|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|0
1734465720000|2024-12-17 20:02:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|41
1734465760000|2024-12-17 20:02:40|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|0
1734465790000|2024-12-17 20:03:10|17.34|17.26|17.34|17.26|17.37|17.29|17.34|17.26|1
1734465800000|2024-12-17 20:03:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1734465820000|2024-12-17 20:03:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1734466010000|2024-12-17 20:06:50|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|4
1734466180000|2024-12-17 20:09:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|2
1734466330000|2024-12-17 20:12:10|||||||||25
1734466720000|2024-12-17 20:18:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|6
1734466840000|2024-12-17 20:20:40|||||||||2
1734467030000|2024-12-17 20:23:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|50
1734467040000|2024-12-17 20:24:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1734467370000|2024-12-17 20:29:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|4
1734467460000|2024-12-17 20:31:00|||||||||3
1734467470000|2024-12-17 20:31:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|32
1734467490000|2024-12-17 20:31:30|||||||||5
1734467540000|2024-12-17 20:32:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|7
1734467560000|2024-12-17 20:32:40|||||||||3
1734468020000|2024-12-17 20:40:20|17.34|17.26|17.34|17.26|17.37|17.29|17.34|17.26|1
1734468030000|2024-12-17 20:40:30|17.37|17.29|17.34|17.26|17.37|17.29|17.34|17.26|0
1734468140000|2024-12-17 20:42:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1734468270000|2024-12-17 20:44:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1734468300000|2024-12-17 20:45:00|17.34|17.26|17.34|17.26|17.37|17.29|17.34|17.26|4
1734468360000|2024-12-17 20:46:00|||||||||2
1734468370000|2024-12-17 20:46:10|17.37|17.29|17.37|17.29|17.37|17.29|17.34|17.26|0
1734468380000|2024-12-17 20:46:20|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|0
1734468390000|2024-12-17 20:46:30|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|0
1734468410000|2024-12-17 20:46:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1734468520000|2024-12-17 20:48:40|||||||||4
1734468600000|2024-12-17 20:50:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|6
1734468750000|2024-12-17 20:52:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1734468760000|2024-12-17 20:52:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1734468810000|2024-12-17 20:53:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|11
1734468830000|2024-12-17 20:53:50|17.37|17.29|17.39|17.31|17.39|17.31|17.34|17.26|45
1734468850000|2024-12-17 20:54:10|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|0
1734468870000|2024-12-17 20:54:30|||||||||20
1734468880000|2024-12-17 20:54:40|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|0
1734468890000|2024-12-17 20:54:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1734468950000|2024-12-17 20:55:50|||||||||5
1734469070000|2024-12-17 20:57:50|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|7
1734469130000|2024-12-17 20:58:50|||||||||10
1734469140000|2024-12-17 20:59:00|||||||||12
1734469180000|2024-12-17 20:59:40|||||||||5
1734469190000|2024-12-17 20:59:50|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1734480900000|2024-12-18 00:15:00|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1734480970000|2024-12-18 00:16:10|17.48|17.18|17.48|17.18|17.48|17.18|17.48|17.18|0
1734481200000|2024-12-18 00:20:00|17.51|17.21|17.51|17.21|17.51|17.21|17.51|17.21|0
1734481610000|2024-12-18 00:26:50|17.58|17.33|17.52|17.44|17.58|17.44|17.5|17.33|0
1734484370000|2024-12-18 01:12:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1734484390000|2024-12-18 01:13:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1734485450000|2024-12-18 01:30:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1734485460000|2024-12-18 01:31:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1734485480000|2024-12-18 01:31:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1734485510000|2024-12-18 01:31:50|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1734485530000|2024-12-18 01:32:10|17.5|17.42|17.5|17.42|17.5|17.42|17.47|17.39|0
1734485630000|2024-12-18 01:33:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1734485650000|2024-12-18 01:34:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1734485670000|2024-12-18 01:34:30|17.47|17.39|17.47|17.39|17.5|17.42|17.47|17.39|0
1734485680000|2024-12-18 01:34:40|17.5|17.42|17.5|17.42|17.5|17.42|17.47|17.39|0
1734485810000|2024-12-18 01:36:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1734485940000|2024-12-18 01:39:00|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1734486010000|2024-12-18 01:40:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1734486020000|2024-12-18 01:40:20|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|0
1734486030000|2024-12-18 01:40:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1734486060000|2024-12-18 01:41:00|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1734486380000|2024-12-18 01:46:20|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1734486650000|2024-12-18 01:50:50|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1734486660000|2024-12-18 01:51:00|17.5|17.42|17.5|17.42|17.5|17.42|17.47|17.39|0
1734486670000|2024-12-18 01:51:10|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|0
1734486680000|2024-12-18 01:51:20|17.47|17.39|17.47|17.39|17.5|17.42|17.47|17.39|0
1734486700000|2024-12-18 01:51:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1734486710000|2024-12-18 01:51:50|17.47|17.39|17.47|17.39|17.5|17.42|17.47|17.39|0
1734486720000|2024-12-18 01:52:00|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1734486790000|2024-12-18 01:53:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1734486800000|2024-12-18 01:53:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1734486860000|2024-12-18 01:54:20|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1734487470000|2024-12-18 02:04:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1734487480000|2024-12-18 02:04:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1734487840000|2024-12-18 02:10:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1734487880000|2024-12-18 02:11:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1734488040000|2024-12-18 02:14:00|17.58|17.33|17.52|17.44|17.58|17.44|17.52|17.33|0
1734488120000|2024-12-18 02:15:20|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1734488150000|2024-12-18 02:15:50|17.59|17.34|17.52|17.44|17.59|17.44|17.52|17.34|0
1734488300000|2024-12-18 02:18:20|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1734488450000|2024-12-18 02:20:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1734490140000|2024-12-18 02:49:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1734490160000|2024-12-18 02:49:20|17.49|17.24|17.49|17.24|17.49|17.24|17.49|17.24|0
1734492540000|2024-12-18 03:29:00|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|0
1734492550000|2024-12-18 03:29:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1734492720000|2024-12-18 03:32:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1734493220000|2024-12-18 03:40:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1734496760000|2024-12-18 04:39:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1734497470000|2024-12-18 04:51:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1734500970000|2024-12-18 05:49:30|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|0
1734502410000|2024-12-18 06:13:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1734502420000|2024-12-18 06:13:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|9
1734502470000|2024-12-18 06:14:30|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|5
1734502490000|2024-12-18 06:14:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1734502520000|2024-12-18 06:15:20|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|8
1734503080000|2024-12-18 06:24:40|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|1
1734503100000|2024-12-18 06:25:00|||||||||23
1734503150000|2024-12-18 06:25:50|||||||||7
1734503260000|2024-12-18 06:27:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1734503400000|2024-12-18 06:30:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|4
1734503420000|2024-12-18 06:30:20|||||||||2
1734503480000|2024-12-18 06:31:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1734503530000|2024-12-18 06:32:10|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|22
1734503760000|2024-12-18 06:36:00|17.41|17.33|17.41|17.33|17.46|17.38|17.41|17.33|7
1734503900000|2024-12-18 06:38:20|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|5
1734503910000|2024-12-18 06:38:30|17.48|17.4|17.46|17.38|17.48|17.4|17.45|17.37|10
1734504080000|2024-12-18 06:41:20|||||||||2
1734504540000|2024-12-18 06:49:00|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|4
1734504710000|2024-12-18 06:51:50|||||||||1
1734505130000|2024-12-18 06:58:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1734505620000|2024-12-18 07:07:00|||||||||3
1734506560000|2024-12-18 07:22:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|3
1734506920000|2024-12-18 07:28:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1734506940000|2024-12-18 07:29:00|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|42
1734507710000|2024-12-18 07:41:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|12
1734507820000|2024-12-18 07:43:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1734508260000|2024-12-18 07:51:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1734508320000|2024-12-18 07:52:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1734508540000|2024-12-18 07:55:40|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|30
1734508550000|2024-12-18 07:55:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1734508600000|2024-12-18 07:56:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1734508610000|2024-12-18 07:56:50|||||||||3
1734508720000|2024-12-18 07:58:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|101
1734508740000|2024-12-18 07:59:00|||||||||4
1734508770000|2024-12-18 07:59:30|||||||||9
1734508800000|2024-12-18 08:00:00|||||||||7
1734508820000|2024-12-18 08:00:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|146
1734508830000|2024-12-18 08:00:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|2
1734508840000|2024-12-18 08:00:40|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|32
1734508880000|2024-12-18 08:01:20|||||||||3
1734508910000|2024-12-18 08:01:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|3
1734508920000|2024-12-18 08:02:00|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|8
1734508950000|2024-12-18 08:02:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1734508970000|2024-12-18 08:02:50|||||||||15
1734508990000|2024-12-18 08:03:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|20
1734509000000|2024-12-18 08:03:20|17.16|17.08|17.14|17.06|17.16|17.08|17.11|17.03|56
1734509010000|2024-12-18 08:03:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1734509030000|2024-12-18 08:03:50|||||||||4
1734509070000|2024-12-18 08:04:30|||||||||1
1734509080000|2024-12-18 08:04:40|||||||||2
1734509100000|2024-12-18 08:05:00|||||||||3
1734509110000|2024-12-18 08:05:10|||||||||5
1734509120000|2024-12-18 08:05:20|||||||||1
1734509140000|2024-12-18 08:05:40|||||||||5
1734509150000|2024-12-18 08:05:50|||||||||1
1734509160000|2024-12-18 08:06:00|||||||||1
1734509170000|2024-12-18 08:06:10|17.11|17.03|17.16|17.08|17.16|17.08|17.11|17.03|25
1734509180000|2024-12-18 08:06:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|16
1734509190000|2024-12-18 08:06:30|||||||||2
1734509210000|2024-12-18 08:06:50|||||||||1
1734509220000|2024-12-18 08:07:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|81
1734509230000|2024-12-18 08:07:10|||||||||68
1734509240000|2024-12-18 08:07:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|15
1734509250000|2024-12-18 08:07:30|||||||||3
1734509270000|2024-12-18 08:07:50|||||||||1
1734509290000|2024-12-18 08:08:10|||||||||1
1734509320000|2024-12-18 08:08:40|||||||||1
1734509330000|2024-12-18 08:08:50|||||||||1
1734509350000|2024-12-18 08:09:10|||||||||1
1734509370000|2024-12-18 08:09:30|||||||||1
1734509390000|2024-12-18 08:09:50|||||||||1
1734509430000|2024-12-18 08:10:30|||||||||1
1734509470000|2024-12-18 08:11:10|||||||||1
1734509510000|2024-12-18 08:11:50|||||||||41
1734509550000|2024-12-18 08:12:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|21
1734509630000|2024-12-18 08:13:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|3
1734509640000|2024-12-18 08:14:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1734509660000|2024-12-18 08:14:20|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|0
1734509710000|2024-12-18 08:15:10|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|19
1734509720000|2024-12-18 08:15:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1734509740000|2024-12-18 08:15:40|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|7
1734509750000|2024-12-18 08:15:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|5
1734509780000|2024-12-18 08:16:20|||||||||1
1734509800000|2024-12-18 08:16:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1734509820000|2024-12-18 08:17:00|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|57
1734509830000|2024-12-18 08:17:10|||||||||14
1734509950000|2024-12-18 08:19:10|||||||||1
1734510000000|2024-12-18 08:20:00|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|27
1734510010000|2024-12-18 08:20:10|||||||||1
1734510020000|2024-12-18 08:20:20|||||||||1
1734510030000|2024-12-18 08:20:30|||||||||1
1734510040000|2024-12-18 08:20:40|||||||||1
1734510060000|2024-12-18 08:21:00|||||||||1
1734510080000|2024-12-18 08:21:20|||||||||2
1734510090000|2024-12-18 08:21:30|||||||||1
1734510110000|2024-12-18 08:21:50|||||||||3
1734510120000|2024-12-18 08:22:00|||||||||1
1734510130000|2024-12-18 08:22:10|||||||||1
1734510140000|2024-12-18 08:22:20|||||||||1
1734510150000|2024-12-18 08:22:30|||||||||1
1734510170000|2024-12-18 08:22:50|||||||||3
1734510180000|2024-12-18 08:23:00|||||||||1
1734510200000|2024-12-18 08:23:20|||||||||2
1734510210000|2024-12-18 08:23:30|||||||||1
1734510220000|2024-12-18 08:23:40|||||||||1
1734510230000|2024-12-18 08:23:50|||||||||2
1734510250000|2024-12-18 08:24:10|||||||||3
1734510280000|2024-12-18 08:24:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|22
1734510290000|2024-12-18 08:24:50|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|6
1734510300000|2024-12-18 08:25:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1734510450000|2024-12-18 08:27:30|||||||||14
1734510480000|2024-12-18 08:28:00|||||||||1
1734510640000|2024-12-18 08:30:40|||||||||1
1734510650000|2024-12-18 08:30:50|||||||||1
1734510720000|2024-12-18 08:32:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|9
1734510730000|2024-12-18 08:32:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1734510750000|2024-12-18 08:32:30|||||||||1
1734510770000|2024-12-18 08:32:50|||||||||9
1734510780000|2024-12-18 08:33:00|||||||||14
1734510880000|2024-12-18 08:34:40|||||||||1
1734510910000|2024-12-18 08:35:10|||||||||1
1734510940000|2024-12-18 08:35:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|40
1734511000000|2024-12-18 08:36:40|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|3
1734511020000|2024-12-18 08:37:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|3
1734511030000|2024-12-18 08:37:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1734511090000|2024-12-18 08:38:10|||||||||1
1734511130000|2024-12-18 08:38:50|||||||||5
1734511180000|2024-12-18 08:39:40|||||||||1
1734511210000|2024-12-18 08:40:10|||||||||1
1734511260000|2024-12-18 08:41:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|4
1734511270000|2024-12-18 08:41:10|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|3
1734511380000|2024-12-18 08:43:00|||||||||25
1734511440000|2024-12-18 08:44:00|||||||||1
1734511610000|2024-12-18 08:46:50|||||||||1
1734511680000|2024-12-18 08:48:00|||||||||1
1734511730000|2024-12-18 08:48:50|||||||||1
1734511740000|2024-12-18 08:49:00|||||||||1
1734511790000|2024-12-18 08:49:50|||||||||1
1734511800000|2024-12-18 08:50:00|||||||||1
1734511870000|2024-12-18 08:51:10|||||||||1
1734511960000|2024-12-18 08:52:40|||||||||6
1734511970000|2024-12-18 08:52:50|||||||||20
1734511980000|2024-12-18 08:53:00|||||||||1
1734511990000|2024-12-18 08:53:10|||||||||1
1734512060000|2024-12-18 08:54:20|||||||||1
1734512100000|2024-12-18 08:55:00|||||||||1
1734512130000|2024-12-18 08:55:30|||||||||1
1734512170000|2024-12-18 08:56:10|||||||||1
1734512220000|2024-12-18 08:57:00|||||||||1
1734512310000|2024-12-18 08:58:30|||||||||1
1734512320000|2024-12-18 08:58:40|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|21
1734512330000|2024-12-18 08:58:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1734512340000|2024-12-18 08:59:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1734512350000|2024-12-18 08:59:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1734512400000|2024-12-18 09:00:00|||||||||1
1734512480000|2024-12-18 09:01:20|||||||||1
1734512620000|2024-12-18 09:03:40|||||||||1
1734512660000|2024-12-18 09:04:20|||||||||1
1734512720000|2024-12-18 09:05:20|||||||||2
1734512830000|2024-12-18 09:07:10|||||||||1
1734512890000|2024-12-18 09:08:10|||||||||13
1734512930000|2024-12-18 09:08:50|||||||||2
1734512980000|2024-12-18 09:09:40|||||||||1
1734513000000|2024-12-18 09:10:00|||||||||1
1734513080000|2024-12-18 09:11:20|||||||||1
1734513160000|2024-12-18 09:12:40|||||||||1
1734513180000|2024-12-18 09:13:00|||||||||1
1734513220000|2024-12-18 09:13:40|||||||||1
1734513290000|2024-12-18 09:14:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|3
1734513340000|2024-12-18 09:15:40|||||||||1
1734513350000|2024-12-18 09:15:50|||||||||1
1734513360000|2024-12-18 09:16:00|||||||||1
1734513400000|2024-12-18 09:16:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|36
1734513450000|2024-12-18 09:17:30|||||||||1
1734513490000|2024-12-18 09:18:10|||||||||7
1734513530000|2024-12-18 09:18:50|||||||||14
1734513550000|2024-12-18 09:19:10|||||||||1
1734513570000|2024-12-18 09:19:30|||||||||1
1734513590000|2024-12-18 09:19:50|||||||||1
1734513640000|2024-12-18 09:20:40|||||||||1
1734513700000|2024-12-18 09:21:40|||||||||1
1734513740000|2024-12-18 09:22:20|||||||||13
1734513780000|2024-12-18 09:23:00|||||||||1
1734513870000|2024-12-18 09:24:30|||||||||1
1734513930000|2024-12-18 09:25:30|||||||||1
1734513970000|2024-12-18 09:26:10|||||||||1
1734514050000|2024-12-18 09:27:30|||||||||1
1734514120000|2024-12-18 09:28:40|||||||||1
1734514140000|2024-12-18 09:29:00|||||||||1
1734514160000|2024-12-18 09:29:20|||||||||1
1734514200000|2024-12-18 09:30:00|||||||||4
1734514220000|2024-12-18 09:30:20|||||||||1
1734514280000|2024-12-18 09:31:20|||||||||1
1734514310000|2024-12-18 09:31:50|||||||||1
1734514360000|2024-12-18 09:32:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|25
1734514390000|2024-12-18 09:33:10|||||||||3
1734514400000|2024-12-18 09:33:20|||||||||1
1734514430000|2024-12-18 09:33:50|||||||||1
1734514570000|2024-12-18 09:36:10|||||||||40
1734514580000|2024-12-18 09:36:20|||||||||23
1734514660000|2024-12-18 09:37:40|||||||||1
1734514710000|2024-12-18 09:38:30|||||||||1
1734514740000|2024-12-18 09:39:00|||||||||1
1734514810000|2024-12-18 09:40:10|||||||||1
1734514840000|2024-12-18 09:40:40|||||||||1
1734514920000|2024-12-18 09:42:00|17.09|17.01|17.07|16.99|17.11|17.03|17.07|16.99|25
1734514980000|2024-12-18 09:43:00|||||||||1
1734515010000|2024-12-18 09:43:30|||||||||1
1734515130000|2024-12-18 09:45:30|||||||||1
1734515160000|2024-12-18 09:46:00|||||||||1
1734515210000|2024-12-18 09:46:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1734515270000|2024-12-18 09:47:50|||||||||1
1734515290000|2024-12-18 09:48:10|||||||||1
1734515370000|2024-12-18 09:49:30|||||||||1
1734515440000|2024-12-18 09:50:40|||||||||1
1734515460000|2024-12-18 09:51:00|||||||||1
1734515490000|2024-12-18 09:51:30|||||||||1
1734515610000|2024-12-18 09:53:30|||||||||1
1734515620000|2024-12-18 09:53:40|||||||||1
1734515690000|2024-12-18 09:54:50|||||||||11
1734515760000|2024-12-18 09:56:00|||||||||1
1734515780000|2024-12-18 09:56:20|||||||||2
1734515790000|2024-12-18 09:56:30|||||||||1
1734515870000|2024-12-18 09:57:50|||||||||1
1734515900000|2024-12-18 09:58:20|||||||||1
1734515930000|2024-12-18 09:58:50|||||||||5
1734515950000|2024-12-18 09:59:10|||||||||12
1734515960000|2024-12-18 09:59:20|||||||||1
1734515970000|2024-12-18 09:59:30|||||||||14
1734515980000|2024-12-18 09:59:40|||||||||1
1734516000000|2024-12-18 10:00:00|||||||||1
1734516060000|2024-12-18 10:01:00|||||||||2
1734516130000|2024-12-18 10:02:10|||||||||1
1734516140000|2024-12-18 10:02:20|||||||||1
1734516150000|2024-12-18 10:02:30|||||||||1
1734516180000|2024-12-18 10:03:00|||||||||1
1734516250000|2024-12-18 10:04:10|||||||||1
1734516300000|2024-12-18 10:05:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|15
1734516310000|2024-12-18 10:05:10|||||||||1
1734516330000|2024-12-18 10:05:30|||||||||1
1734516340000|2024-12-18 10:05:40|||||||||1
1734516360000|2024-12-18 10:06:00|||||||||15
1734516380000|2024-12-18 10:06:20|||||||||18
1734516400000|2024-12-18 10:06:40|||||||||5
1734516420000|2024-12-18 10:07:00|||||||||5
1734516450000|2024-12-18 10:07:30|||||||||1
1734516480000|2024-12-18 10:08:00|||||||||1
1734516490000|2024-12-18 10:08:10|||||||||1
1734516530000|2024-12-18 10:08:50|||||||||1
1734516580000|2024-12-18 10:09:40|||||||||1
1734516590000|2024-12-18 10:09:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|60
1734516650000|2024-12-18 10:10:50|||||||||1
1734516670000|2024-12-18 10:11:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|22
1734516730000|2024-12-18 10:12:10|||||||||1
1734516790000|2024-12-18 10:13:10|||||||||1
1734516830000|2024-12-18 10:13:50|||||||||1
1734516900000|2024-12-18 10:15:00|||||||||72
1734516920000|2024-12-18 10:15:20|||||||||1
1734517000000|2024-12-18 10:16:40|||||||||1
1734517120000|2024-12-18 10:18:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1734517130000|2024-12-18 10:18:50|||||||||2
1734517160000|2024-12-18 10:19:20|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1734517170000|2024-12-18 10:19:30|||||||||1
1734517180000|2024-12-18 10:19:40|||||||||1
1734517210000|2024-12-18 10:20:10|||||||||1
1734517310000|2024-12-18 10:21:50|||||||||3
1734517350000|2024-12-18 10:22:30|||||||||1
1734517370000|2024-12-18 10:22:50|||||||||1
1734517520000|2024-12-18 10:25:20|||||||||2
1734517690000|2024-12-18 10:28:10|||||||||1
1734517790000|2024-12-18 10:29:50|||||||||1
1734517860000|2024-12-18 10:31:00|||||||||14
1734517870000|2024-12-18 10:31:10|||||||||1
1734517910000|2024-12-18 10:31:50|||||||||1
1734517950000|2024-12-18 10:32:30|||||||||14
1734518030000|2024-12-18 10:33:50|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|18
1734518090000|2024-12-18 10:34:50|||||||||1
1734518190000|2024-12-18 10:36:30|||||||||1
1734518210000|2024-12-18 10:36:50|||||||||1
1734518260000|2024-12-18 10:37:40|||||||||3
1734518350000|2024-12-18 10:39:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1734518370000|2024-12-18 10:39:30|||||||||14
1734518380000|2024-12-18 10:39:40|||||||||1
1734518550000|2024-12-18 10:42:30|||||||||14
1734518560000|2024-12-18 10:42:40|||||||||1
1734518630000|2024-12-18 10:43:50|||||||||11
1734518680000|2024-12-18 10:44:40|||||||||1
1734518700000|2024-12-18 10:45:00|||||||||5
1734518730000|2024-12-18 10:45:30|||||||||1
1734518740000|2024-12-18 10:45:40|||||||||1
1734518880000|2024-12-18 10:48:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|67
1734518900000|2024-12-18 10:48:20|||||||||1
1734518980000|2024-12-18 10:49:40|||||||||1
1734518990000|2024-12-18 10:49:50|||||||||1
1734519080000|2024-12-18 10:51:20|||||||||1
1734519090000|2024-12-18 10:51:30|||||||||1
1734519250000|2024-12-18 10:54:10|||||||||1
1734519290000|2024-12-18 10:54:50|||||||||2
1734519370000|2024-12-18 10:56:10|||||||||1
1734519420000|2024-12-18 10:57:00|||||||||1
1734519460000|2024-12-18 10:57:40|||||||||1
1734519490000|2024-12-18 10:58:10|||||||||1
1734519600000|2024-12-18 11:00:00|||||||||1
1734519670000|2024-12-18 11:01:10|||||||||1
1734519720000|2024-12-18 11:02:00|||||||||1
1734519770000|2024-12-18 11:02:50|||||||||1
1734519880000|2024-12-18 11:04:40|||||||||2
1734519890000|2024-12-18 11:04:50|||||||||1
1734519940000|2024-12-18 11:05:40|||||||||1
1734520080000|2024-12-18 11:08:00|||||||||1
1734520110000|2024-12-18 11:08:30|||||||||1
1734520150000|2024-12-18 11:09:10|||||||||1
1734520200000|2024-12-18 11:10:00|||||||||1
1734520270000|2024-12-18 11:11:10|||||||||1
1734520280000|2024-12-18 11:11:20|||||||||1
1734520290000|2024-12-18 11:11:30|||||||||1
1734520380000|2024-12-18 11:13:00|||||||||1
1734520400000|2024-12-18 11:13:20|||||||||14
1734520430000|2024-12-18 11:13:50|||||||||2
1734520460000|2024-12-18 11:14:20|||||||||1
1734520480000|2024-12-18 11:14:40|||||||||1
1734520630000|2024-12-18 11:17:10|||||||||1
1734520710000|2024-12-18 11:18:30|||||||||1
1734520720000|2024-12-18 11:18:40|||||||||1
1734520740000|2024-12-18 11:19:00|||||||||1
1734520810000|2024-12-18 11:20:10|||||||||1
1734520950000|2024-12-18 11:22:30|||||||||1
1734520970000|2024-12-18 11:22:50|||||||||1
1734520980000|2024-12-18 11:23:00|||||||||1
1734521030000|2024-12-18 11:23:50|||||||||2
1734521150000|2024-12-18 11:25:50|||||||||1
1734521190000|2024-12-18 11:26:30|||||||||1
1734521320000|2024-12-18 11:28:40|||||||||1
1734521330000|2024-12-18 11:28:50|||||||||1
1734521350000|2024-12-18 11:29:10|||||||||7
1734521430000|2024-12-18 11:30:30|||||||||1
1734521500000|2024-12-18 11:31:40|||||||||1
1734521520000|2024-12-18 11:32:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|1
1734521540000|2024-12-18 11:32:20|||||||||3
1734521670000|2024-12-18 11:34:30|||||||||1
1734521690000|2024-12-18 11:34:50|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|2
1734521840000|2024-12-18 11:37:20|||||||||1
1734521910000|2024-12-18 11:38:30|||||||||3
1734522020000|2024-12-18 11:40:20|||||||||1
1734522110000|2024-12-18 11:41:50|||||||||1
1734522150000|2024-12-18 11:42:30|||||||||1
1734522190000|2024-12-18 11:43:10|||||||||1
1734522340000|2024-12-18 11:45:40|||||||||2
1734522360000|2024-12-18 11:46:00|||||||||1
1734522420000|2024-12-18 11:47:00|||||||||1
1734522540000|2024-12-18 11:49:00|||||||||1
1734522660000|2024-12-18 11:51:00|||||||||1
1734522710000|2024-12-18 11:51:50|||||||||1
1734522770000|2024-12-18 11:52:50|||||||||2
1734522880000|2024-12-18 11:54:40|||||||||1
1734522900000|2024-12-18 11:55:00|||||||||1
1734522960000|2024-12-18 11:56:00|17.01|16.93|17.01|16.93|17.01|16.93|16.99|16.91|25
1734523030000|2024-12-18 11:57:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1734523060000|2024-12-18 11:57:40|||||||||1
1734523230000|2024-12-18 12:00:30|||||||||1
1734523380000|2024-12-18 12:03:00|||||||||12
1734523400000|2024-12-18 12:03:20|||||||||2
1734523470000|2024-12-18 12:04:30|||||||||1
1734523570000|2024-12-18 12:06:10|||||||||1
1734523590000|2024-12-18 12:06:30|||||||||1
1734523650000|2024-12-18 12:07:30|||||||||2
1734523750000|2024-12-18 12:09:10|||||||||1
1734523800000|2024-12-18 12:10:00|||||||||1
1734523840000|2024-12-18 12:10:40|||||||||2
1734523890000|2024-12-18 12:11:30|||||||||1
1734523920000|2024-12-18 12:12:00|||||||||1
1734523930000|2024-12-18 12:12:10|||||||||1
1734523950000|2024-12-18 12:12:30|||||||||1
1734523980000|2024-12-18 12:13:00|||||||||1
1734524020000|2024-12-18 12:13:40|||||||||1
1734524030000|2024-12-18 12:13:50|||||||||1
1734524070000|2024-12-18 12:14:30|||||||||5
1734524090000|2024-12-18 12:14:50|||||||||2
1734524100000|2024-12-18 12:15:00|||||||||1
1734524120000|2024-12-18 12:15:20|||||||||1
1734524160000|2024-12-18 12:16:00|||||||||1
1734524210000|2024-12-18 12:16:50|||||||||1
1734524250000|2024-12-18 12:17:30|||||||||1
1734524270000|2024-12-18 12:17:50|||||||||1
1734524280000|2024-12-18 12:18:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|45
1734524300000|2024-12-18 12:18:20|||||||||1
1734524350000|2024-12-18 12:19:10|||||||||1
1734524390000|2024-12-18 12:19:50|||||||||2
1734524400000|2024-12-18 12:20:00|||||||||1
1734524440000|2024-12-18 12:20:40|||||||||1
1734524470000|2024-12-18 12:21:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|29
1734524610000|2024-12-18 12:23:30|||||||||1
1734524640000|2024-12-18 12:24:00|||||||||1
1734524790000|2024-12-18 12:26:30|||||||||1
1734524850000|2024-12-18 12:27:30|||||||||26
1734524930000|2024-12-18 12:28:50|||||||||11
1734524960000|2024-12-18 12:29:20|||||||||1
1734525000000|2024-12-18 12:30:00|||||||||1
1734525130000|2024-12-18 12:32:10|||||||||1
1734525230000|2024-12-18 12:33:50|||||||||1
1734525280000|2024-12-18 12:34:40|||||||||1
1734525300000|2024-12-18 12:35:00|||||||||2
1734525320000|2024-12-18 12:35:20|||||||||2
1734525360000|2024-12-18 12:36:00|||||||||1
1734525370000|2024-12-18 12:36:10|||||||||1
1734525410000|2024-12-18 12:36:50|||||||||1
1734525430000|2024-12-18 12:37:10|||||||||2
1734525440000|2024-12-18 12:37:20|||||||||3
1734525460000|2024-12-18 12:37:40|||||||||3
1734525470000|2024-12-18 12:37:50|||||||||4
1734525480000|2024-12-18 12:38:00|||||||||1
1734525490000|2024-12-18 12:38:10|||||||||2
1734525500000|2024-12-18 12:38:20|||||||||4
1734525510000|2024-12-18 12:38:30|||||||||1
1734525520000|2024-12-18 12:38:40|||||||||2
1734525530000|2024-12-18 12:38:50|||||||||2
1734525540000|2024-12-18 12:39:00|||||||||1
1734525550000|2024-12-18 12:39:10|||||||||1
1734525560000|2024-12-18 12:39:20|||||||||1
1734525570000|2024-12-18 12:39:30|||||||||1
1734525580000|2024-12-18 12:39:40|||||||||2
1734525590000|2024-12-18 12:39:50|||||||||3
1734525600000|2024-12-18 12:40:00|||||||||2
1734525620000|2024-12-18 12:40:20|||||||||2
1734525640000|2024-12-18 12:40:40|||||||||1
1734525650000|2024-12-18 12:40:50|||||||||3
1734525660000|2024-12-18 12:41:00|||||||||2
1734525670000|2024-12-18 12:41:10|||||||||1
1734525680000|2024-12-18 12:41:20|||||||||1
1734525690000|2024-12-18 12:41:30|||||||||2
1734525700000|2024-12-18 12:41:40|||||||||2
1734525710000|2024-12-18 12:41:50|||||||||2
1734525720000|2024-12-18 12:42:00|||||||||1
1734525730000|2024-12-18 12:42:10|||||||||1
1734525750000|2024-12-18 12:42:30|||||||||1
1734525760000|2024-12-18 12:42:40|||||||||3
1734525780000|2024-12-18 12:43:00|||||||||1
1734525800000|2024-12-18 12:43:20|||||||||2
1734525820000|2024-12-18 12:43:40|||||||||2
1734525840000|2024-12-18 12:44:00|||||||||1
1734525850000|2024-12-18 12:44:10|||||||||2
1734525870000|2024-12-18 12:44:30|||||||||2
1734525880000|2024-12-18 12:44:40|||||||||1
1734525900000|2024-12-18 12:45:00|||||||||2
1734526000000|2024-12-18 12:46:40|||||||||1
1734526040000|2024-12-18 12:47:20|||||||||1
1734526090000|2024-12-18 12:48:10|||||||||1
1734526170000|2024-12-18 12:49:30|||||||||1
1734526180000|2024-12-18 12:49:40|||||||||1
1734526200000|2024-12-18 12:50:00|||||||||1
1734526230000|2024-12-18 12:50:30|||||||||1
1734526290000|2024-12-18 12:51:30|||||||||1
1734526340000|2024-12-18 12:52:20|||||||||1
1734526490000|2024-12-18 12:54:50|||||||||1
1734526500000|2024-12-18 12:55:00|||||||||1
1734526520000|2024-12-18 12:55:20|||||||||1
1734526680000|2024-12-18 12:58:00|||||||||1
1734526690000|2024-12-18 12:58:10|||||||||1
1734526740000|2024-12-18 12:59:00|||||||||1
1734526750000|2024-12-18 12:59:10|||||||||12
1734526790000|2024-12-18 12:59:50|||||||||1
1734526810000|2024-12-18 13:00:10|||||||||6
1734526830000|2024-12-18 13:00:30|||||||||1
1734526840000|2024-12-18 13:00:40|||||||||1
1734526860000|2024-12-18 13:01:00|||||||||1
1734526880000|2024-12-18 13:01:20|||||||||1
1734526920000|2024-12-18 13:02:00|||||||||1
1734526970000|2024-12-18 13:02:50|||||||||1
1734527010000|2024-12-18 13:03:30|||||||||9
1734527030000|2024-12-18 13:03:50|||||||||1
1734527050000|2024-12-18 13:04:10|||||||||1
1734527070000|2024-12-18 13:04:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|70
1734527080000|2024-12-18 13:04:40|||||||||1
1734527100000|2024-12-18 13:05:00|||||||||1
1734527140000|2024-12-18 13:05:40|||||||||1
1734527180000|2024-12-18 13:06:20|||||||||1
1734527210000|2024-12-18 13:06:50|||||||||1
1734527220000|2024-12-18 13:07:00|||||||||1
1734527270000|2024-12-18 13:07:50|||||||||1
1734527330000|2024-12-18 13:08:50|||||||||1
1734527380000|2024-12-18 13:09:40|||||||||1
1734527400000|2024-12-18 13:10:00|||||||||1
1734527550000|2024-12-18 13:12:30|||||||||1
1734527720000|2024-12-18 13:15:20|||||||||1
1734527730000|2024-12-18 13:15:30|||||||||1
1734527750000|2024-12-18 13:15:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|82
1734527860000|2024-12-18 13:17:40|||||||||1
1734527900000|2024-12-18 13:18:20|||||||||2
1734527920000|2024-12-18 13:18:40|||||||||1
1734527930000|2024-12-18 13:18:50|||||||||3
1734527950000|2024-12-18 13:19:10|||||||||1
1734527990000|2024-12-18 13:19:50|||||||||1
1734528000000|2024-12-18 13:20:00|||||||||1
1734528050000|2024-12-18 13:20:50|||||||||1
1734528070000|2024-12-18 13:21:10|||||||||1
1734528130000|2024-12-18 13:22:10|||||||||1
1734528140000|2024-12-18 13:22:20|||||||||1
1734528150000|2024-12-18 13:22:30|||||||||1
1734528180000|2024-12-18 13:23:00|||||||||1
1734528240000|2024-12-18 13:24:00|||||||||1
1734567340000|2024-12-19 00:15:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1734567440000|2024-12-19 00:17:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1734567600000|2024-12-19 00:20:00|19.43|19.18|19.27|19.19|19.43|19.27|19.27|19.11|0
1734567700000|2024-12-19 00:21:40|19.3|19.22|19.35|19.27|19.5|19.29|19.3|19.22|1
1734567710000|2024-12-19 00:21:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1734567730000|2024-12-19 00:22:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|1
1734567780000|2024-12-19 00:23:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1734567820000|2024-12-19 00:23:40|19.38|19.3|19.44|19.19|19.46|19.3|19.38|19.19|1
1734567840000|2024-12-19 00:24:00|19.33|19.25|19.2|18.9|19.41|19.25|19.2|18.9|1
1734567870000|2024-12-19 00:24:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1734567930000|2024-12-19 00:25:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1734567940000|2024-12-19 00:25:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|1
1734568000000|2024-12-19 00:26:40|19.28|19.2|19.34|19.09|19.36|19.2|19.28|19.09|1
1734568020000|2024-12-19 00:27:00|19.23|19.15|19.07|18.77|19.23|19.15|19.07|18.77|1
1734568030000|2024-12-19 00:27:10|18.87|18.79|18.89|18.81|19.02|18.81|18.86|18.77|4
1734568040000|2024-12-19 00:27:20|19.16|18.86|19.16|18.86|19.16|18.86|18.91|18.83|0
1734568060000|2024-12-19 00:27:40|18.94|18.77|19.02|18.72|19.03|18.84|18.89|18.72|2
1734568070000|2024-12-19 00:27:50|18.96|18.71|18.92|18.84|19|18.84|18.87|18.71|0
1734568080000|2024-12-19 00:28:00|18.9|18.82|18.91|18.83|18.93|18.85|18.9|18.82|0
1734568110000|2024-12-19 00:28:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1734568120000|2024-12-19 00:28:40|18.97|18.72|18.92|18.62|18.97|18.72|18.92|18.62|11
1734568130000|2024-12-19 00:28:50|18.9|18.6|18.42|18.12|18.9|18.6|18.12|18.04|4
1734568140000|2024-12-19 00:29:00|18.44|18.14|18.44|18.14|18.44|18.14|18.09|18.01|6
1734568150000|2024-12-19 00:29:10|18.46|18.16|18.48|18.18|18.48|18.18|18.46|18.16|0
1734568160000|2024-12-19 00:29:20|18.46|18.16|18.48|18.18|18.48|18.18|18.43|18.13|0
1734568170000|2024-12-19 00:29:30|18.43|18.16|18.34|18.26|18.43|18.26|18.34|18.16|1
1734568180000|2024-12-19 00:29:40|18.37|18.29|18.39|18.31|18.45|18.31|18.37|18.2|0
1734568190000|2024-12-19 00:29:50|18.41|18.33|18.36|18.06|18.41|18.33|18.36|18.06|1
1734568200000|2024-12-19 00:30:00|18.33|18.03|18.28|18.03|18.33|18.04|18.28|18.03|0
1734568240000|2024-12-19 00:30:40|18.15|18.07|18.29|17.99|18.38|18.08|18.15|17.89|3
1734568270000|2024-12-19 00:31:10|18.33|18.03|18.38|18.08|18.38|18.08|18.33|18.03|0
1734568280000|2024-12-19 00:31:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1734568290000|2024-12-19 00:31:30|18.37|18.29|18.51|18.26|18.61|18.31|18.36|18.26|2
1734568300000|2024-12-19 00:31:40|18.48|18.23|18.32|18.24|18.66|18.36|18.32|18.18|1
1734568310000|2024-12-19 00:31:50|18.28|18.03|18.57|18.27|18.57|18.27|18.18|18.03|1
1734568330000|2024-12-19 00:32:10|18.78|18.53|18.81|18.56|18.81|18.56|18.78|18.53|0
1734568340000|2024-12-19 00:32:20|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|1
1734568350000|2024-12-19 00:32:30|18.51|18.21|18.8|18.55|18.8|18.55|18.51|18.21|0
1734568360000|2024-12-19 00:32:40|18.81|18.56|18.84|18.59|18.84|18.59|18.81|18.56|1
1734568520000|2024-12-19 00:35:20|18.78|18.7|18.81|18.56|18.86|18.7|18.78|18.56|2
1734568530000|2024-12-19 00:35:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1734568540000|2024-12-19 00:35:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1734568550000|2024-12-19 00:35:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1734568580000|2024-12-19 00:36:20|18.85|18.77|19.16|18.86|19.16|18.86|18.85|18.77|29
1734568600000|2024-12-19 00:36:40|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|5
1734568610000|2024-12-19 00:36:50|19.12|19.04|19.11|18.81|19.23|19.04|19.11|18.81|1
1734568620000|2024-12-19 00:37:00|19.15|18.9|19.16|18.91|19.16|18.91|19.15|18.9|1
1734569320000|2024-12-19 00:48:40|19.14|18.89|19.11|18.81|19.14|18.89|19.07|18.81|1
1734569330000|2024-12-19 00:48:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1734569350000|2024-12-19 00:49:10|19.12|18.82|19.14|18.84|19.21|18.94|19.11|18.81|5
1734569360000|2024-12-19 00:49:20|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1734569370000|2024-12-19 00:49:30|19.12|19.04|19.16|18.91|19.16|19.04|19.12|18.91|1
1734569520000|2024-12-19 00:52:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1734569530000|2024-12-19 00:52:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1734569600000|2024-12-19 00:53:20|19.1|19.02|19.03|18.95|19.1|19.02|19.03|18.95|3
1734569790000|2024-12-19 00:56:30|19.02|18.94|19.04|18.79|19.04|18.94|19.01|18.76|1
1734569830000|2024-12-19 00:57:10|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1734569850000|2024-12-19 00:57:30|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1734569880000|2024-12-19 00:58:00|19.06|18.81|19.06|18.76|19.06|18.81|19.06|18.76|0
1734569900000|2024-12-19 00:58:20|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1734569930000|2024-12-19 00:58:50|18.95|18.87|19.06|18.76|19.06|18.87|18.95|18.76|1
1734569940000|2024-12-19 00:59:00||18.81||18.81||18.81||18.81|0
1734569970000|2024-12-19 00:59:30||18.76||18.76||18.76||18.76|0
1734569980000|2024-12-19 00:59:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1734569990000|2024-12-19 00:59:50|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|1
1734570050000|2024-12-19 01:00:50|18.86|18.78|19.01|18.76|19.01|18.78|18.86|18.76|1
1734570070000|2024-12-19 01:01:10|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1734570090000|2024-12-19 01:01:30|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1734570100000|2024-12-19 01:01:40|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1734570110000|2024-12-19 01:01:50|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1734570120000|2024-12-19 01:02:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1734570170000|2024-12-19 01:02:50|18.98|18.9|18.98|18.9|19.09|18.9|18.98|18.84|0
1734570210000|2024-12-19 01:03:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1734570230000|2024-12-19 01:03:50|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|1
1734570250000|2024-12-19 01:04:10|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1734570270000|2024-12-19 01:04:30|18.88|18.8|18.99|18.74|18.99|18.8|18.88|18.74|0
1734570280000|2024-12-19 01:04:40|18.95|18.87|18.88|18.8|18.98|18.9|18.88|18.8|1
1734570290000|2024-12-19 01:04:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1734570340000|2024-12-19 01:05:40|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|2
1734570450000|2024-12-19 01:07:30|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|1
1734570460000|2024-12-19 01:07:40|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1734570510000|2024-12-19 01:08:30|18.91|18.83|18.89|18.64|18.91|18.83|18.89|18.64|1
1734570540000|2024-12-19 01:09:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734570550000|2024-12-19 01:09:10|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1734570630000|2024-12-19 01:10:30|18.83|18.75|18.94|18.69|18.94|18.75|18.83|18.69|0
1734570640000|2024-12-19 01:10:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734570660000|2024-12-19 01:11:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1734570770000|2024-12-19 01:12:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734570780000|2024-12-19 01:13:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1734571090000|2024-12-19 01:18:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734571140000|2024-12-19 01:19:00|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1734571260000|2024-12-19 01:21:00|18.88|18.8|18.94|18.69|18.94|18.8|18.88|18.69|0
1734571280000|2024-12-19 01:21:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734571300000|2024-12-19 01:21:40|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1734571380000|2024-12-19 01:23:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734571450000|2024-12-19 01:24:10|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|5
1734571510000|2024-12-19 01:25:10|19|18.92|19.03|18.95|19.03|18.95|19|18.92|0
1734571570000|2024-12-19 01:26:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1734571590000|2024-12-19 01:26:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1734571600000|2024-12-19 01:26:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1734571610000|2024-12-19 01:26:50|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1734571620000|2024-12-19 01:27:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1734571640000|2024-12-19 01:27:20|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1734571650000|2024-12-19 01:27:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1734571660000|2024-12-19 01:27:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1734571680000|2024-12-19 01:28:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734572060000|2024-12-19 01:34:20|19.11|18.86|19.11|18.86|19.14|18.89|19.11|18.86|0
1734572080000|2024-12-19 01:34:40|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734572160000|2024-12-19 01:36:00|19.11|18.86|19.11|18.86|19.14|18.89|19.11|18.86|0
1734572190000|2024-12-19 01:36:30|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734572360000|2024-12-19 01:39:20|19.07|18.99|19.19|18.94|19.19|18.99|19.07|18.94|0
1734572370000|2024-12-19 01:39:30|19.16|18.91|19.19|18.94|19.19|18.94|19.16|18.91|0
1734572390000|2024-12-19 01:39:50|19.08|19|19.14|18.89|19.16|19|19.08|18.89|0
1734572400000|2024-12-19 01:40:00|19.16|18.91|19.19|18.94|19.19|18.94|19.16|18.91|0
1734572410000|2024-12-19 01:40:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1734572420000|2024-12-19 01:40:20|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734572430000|2024-12-19 01:40:30|19.08|19|19.19|18.94|19.19|19|19.08|18.91|0
1734572590000|2024-12-19 01:43:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1734572600000|2024-12-19 01:43:20|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1734572650000|2024-12-19 01:44:10|19.08|19|19.19|18.94|19.19|19|19.08|18.94|0
1734572660000|2024-12-19 01:44:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1734572720000|2024-12-19 01:45:20|19.19|18.94|19.08|19|19.19|19|19.08|18.94|0
1734572730000|2024-12-19 01:45:30|19.19|18.94|19.08|19|19.19|19|19.08|18.94|0
1734572890000|2024-12-19 01:48:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|1
1734572920000|2024-12-19 01:48:40|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734572970000|2024-12-19 01:49:30|19.14|18.89|19.11|18.86|19.14|18.89|19.11|18.86|0
1734572980000|2024-12-19 01:49:40|19.14|18.89|19.11|18.86|19.14|18.89|19.11|18.86|0
1734572990000|2024-12-19 01:49:50|19.14|18.89|19.11|18.86|19.14|18.89|19.11|18.86|0
1734573000000|2024-12-19 01:50:00|19.14|18.89|19.11|18.86|19.14|18.89|19.11|18.86|0
1734573030000|2024-12-19 01:50:30|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734573040000|2024-12-19 01:50:40|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734573090000|2024-12-19 01:51:30|18.96|18.88|19.11|18.86|19.11|18.88|18.96|18.79|1
1734573120000|2024-12-19 01:52:00|19.13|18.88|19.14|18.89|19.14|18.89|19.13|18.88|0
1734573390000|2024-12-19 01:56:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734573420000|2024-12-19 01:57:00|19.13|18.88|19.11|18.86|19.13|18.88|19.11|18.86|0
1734573440000|2024-12-19 01:57:20|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734573480000|2024-12-19 01:58:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734573540000|2024-12-19 01:59:00|19.13|18.88|19.14|18.89|19.14|18.89|19.13|18.88|0
1734573670000|2024-12-19 02:01:10|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1734574040000|2024-12-19 02:07:20|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734574160000|2024-12-19 02:09:20|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734574190000|2024-12-19 02:09:50|19.14|18.89|19.11|18.86|19.14|18.89|19.11|18.86|0
1734574260000|2024-12-19 02:11:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734574380000|2024-12-19 02:13:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734574390000|2024-12-19 02:13:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734574420000|2024-12-19 02:13:40|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734574450000|2024-12-19 02:14:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734574580000|2024-12-19 02:16:20|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734574650000|2024-12-19 02:17:30|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734574730000|2024-12-19 02:18:50|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734574740000|2024-12-19 02:19:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734574970000|2024-12-19 02:22:50|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734574990000|2024-12-19 02:23:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734575160000|2024-12-19 02:26:00|19.16|18.91|19.19|18.94|19.19|18.94|19.16|18.91|0
1734575310000|2024-12-19 02:28:30|19.13|19.05|19.19|18.94|19.19|19.05|19.13|18.94|0
1734575320000|2024-12-19 02:28:40|19.13|19.05|19.19|18.94|19.19|19.05|19.13|18.94|0
1734575500000|2024-12-19 02:31:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1734575520000|2024-12-19 02:32:00|19.24|18.99|19.18|19.1|19.24|19.1|19.18|18.99|1
1734575660000|2024-12-19 02:34:20|19.24|18.99|19.18|19.1|19.24|19.1|19.15|18.99|0
1734575670000|2024-12-19 02:34:30|19.24|18.99|19.18|19.1|19.24|19.1|19.18|18.99|0
1734575680000|2024-12-19 02:34:40|19.24|18.99|19.18|19.1|19.24|19.1|19.18|18.99|0
1734575730000|2024-12-19 02:35:30|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1734575990000|2024-12-19 02:39:50|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1734576000000|2024-12-19 02:40:00|19.28|19.2|19.39|19.14|19.39|19.2|19.28|19.14|0
1734576150000|2024-12-19 02:42:30|19.33|19.25|19.38|19.3|19.38|19.3|19.33|19.25|0
1734576280000|2024-12-19 02:44:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1734576310000|2024-12-19 02:45:10|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1734576320000|2024-12-19 02:45:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1734576330000|2024-12-19 02:45:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1734576340000|2024-12-19 02:45:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1734576480000|2024-12-19 02:48:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1734576550000|2024-12-19 02:49:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1734576560000|2024-12-19 02:49:20|19.38|19.3|19.44|19.19|19.44|19.3|19.38|19.19|0
1734576580000|2024-12-19 02:49:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1734576640000|2024-12-19 02:50:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1734576720000|2024-12-19 02:52:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1734576730000|2024-12-19 02:52:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1734576760000|2024-12-19 02:52:40|19.39|19.14|19.39|19.14|19.39|19.14|19.39|19.14|0
1734576780000|2024-12-19 02:53:00|19.28|19.2|19.34|19.09|19.39|19.2|19.28|19.09|0
1734576790000|2024-12-19 02:53:10|19.28|19.2|19.39|19.14|19.39|19.2|19.28|19.14|0
1734576870000|2024-12-19 02:54:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1734576890000|2024-12-19 02:54:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1734576900000|2024-12-19 02:55:00|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1734576910000|2024-12-19 02:55:10|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|1
1734576930000|2024-12-19 02:55:30|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1734576940000|2024-12-19 02:55:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1734577020000|2024-12-19 02:57:00|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1734577080000|2024-12-19 02:58:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1734577360000|2024-12-19 03:02:40|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1734577450000|2024-12-19 03:04:10|19.33|19.25|19.39|19.14|19.39|19.25|19.33|19.14|0
1734577470000|2024-12-19 03:04:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1734577500000|2024-12-19 03:05:00|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1734577540000|2024-12-19 03:05:40|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1734577560000|2024-12-19 03:06:00|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1734577570000|2024-12-19 03:06:10|19.29|19.04|19.27|19.02|19.29|19.04|19.27|19.02|0
1734577580000|2024-12-19 03:06:20|19.29|19.04|19.27|19.02|19.29|19.04|19.27|19.02|0
1734577590000|2024-12-19 03:06:30|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1734577600000|2024-12-19 03:06:40|19.32|19.07|19.34|19.09|19.34|19.09|19.32|19.07|0
1734577760000|2024-12-19 03:09:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1734577770000|2024-12-19 03:09:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1734577990000|2024-12-19 03:13:10|19.23|19.15|19.29|19.04|19.32|19.15|19.23|19.04|0
1734578000000|2024-12-19 03:13:20|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1734578020000|2024-12-19 03:13:40|19.29|19.04|19.29|19.04|19.29|19.04|19.27|19.02|0
1734578030000|2024-12-19 03:13:50|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1734578060000|2024-12-19 03:14:20|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1734578120000|2024-12-19 03:15:20|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1734578140000|2024-12-19 03:15:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1734578160000|2024-12-19 03:16:00|19.32|19.07|19.34|19.09|19.34|19.09|19.32|19.07|0
1734578220000|2024-12-19 03:17:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1734578230000|2024-12-19 03:17:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1734578250000|2024-12-19 03:17:30|19.23|19.15|19.29|19.04|19.32|19.15|19.23|19.04|0
1734578420000|2024-12-19 03:20:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1734578440000|2024-12-19 03:20:40|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1734578680000|2024-12-19 03:24:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1734578760000|2024-12-19 03:26:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1734578770000|2024-12-19 03:26:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1734578780000|2024-12-19 03:26:20|19.34|19.09|19.23|19.15|19.34|19.15|19.23|19.09|0
1734578800000|2024-12-19 03:26:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1734578810000|2024-12-19 03:26:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1734578890000|2024-12-19 03:28:10|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|1
1734579000000|2024-12-19 03:30:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1734579010000|2024-12-19 03:30:10|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1734579030000|2024-12-19 03:30:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1734579110000|2024-12-19 03:31:50|19.29|19.04|19.18|19.1|19.29|19.1|19.18|19.04|0
1734579120000|2024-12-19 03:32:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1734579130000|2024-12-19 03:32:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1734579140000|2024-12-19 03:32:20|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1734579280000|2024-12-19 03:34:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1734579740000|2024-12-19 03:42:20|19.29|19.04|19.23|19.15|19.29|19.15|19.23|19.04|0
1734579760000|2024-12-19 03:42:40|19.29|19.04|19.18|19.1|19.29|19.1|19.18|19.04|0
1734579780000|2024-12-19 03:43:00|19.29|19.04|19.18|19.1|19.29|19.1|19.18|19.04|0
1734579850000|2024-12-19 03:44:10|19.29|19.04|19.18|19.1|19.29|19.1|19.18|19.04|0
1734579870000|2024-12-19 03:44:30|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1734579890000|2024-12-19 03:44:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1734579900000|2024-12-19 03:45:00|19.29|19.04|19.18|19.1|19.29|19.1|19.18|19.04|0
1734579930000|2024-12-19 03:45:30|19.29|19.04|19.18|19.1|19.29|19.1|19.18|19.04|0
1734580060000|2024-12-19 03:47:40|19.29|19.04|19.18|19.1|19.29|19.1|19.18|19.04|0
1734580070000|2024-12-19 03:47:50|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|1
1734580290000|2024-12-19 03:51:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1734580300000|2024-12-19 03:51:40|19|18.92|19.22|18.97|19.22|18.97|18.98|18.9|1
1734580310000|2024-12-19 03:51:50||18.92||18.97||18.97||18.92|1
1734580330000|2024-12-19 03:52:10||18.92||18.92||18.92||18.92|0
1734580340000|2024-12-19 03:52:20|19.15|18.9|19.14|18.89|19.15|18.9|19.14|18.89|0
1734580350000|2024-12-19 03:52:30|19.03|18.95|19.14|18.89|19.14|18.95|19.03|18.84|0
1734580420000|2024-12-19 03:53:40|19.1|19.02|19.23|18.98|19.23|19.02|19.1|18.96|2
1734580640000|2024-12-19 03:57:20|19.16|18.91|19.18|18.93|19.18|18.93|19.16|18.91|0
1734580650000|2024-12-19 03:57:30|19.12|19.04|19.12|19.04|19.16|19.04|19.12|18.91|0
1734580660000|2024-12-19 03:57:40|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1734580900000|2024-12-19 04:01:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1734580930000|2024-12-19 04:02:10|19.23|18.98|19.23|18.98|19.23|19.09|19.17|18.96|0
1734580940000|2024-12-19 04:02:20|19.17|19.09|19.23|18.98|19.23|19.09|19.17|18.98|0
1734580950000|2024-12-19 04:02:30|19.17|19.09|19.23|18.98|19.23|19.09|19.17|18.96|1
1734580960000|2024-12-19 04:02:40|19.21|18.96|19.17|19.09|19.21|19.09|19.15|18.96|3
1734581050000|2024-12-19 04:04:10|19.21|18.96|19.17|19.09|19.21|19.09|19.17|18.96|0
1734581400000|2024-12-19 04:10:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1734582410000|2024-12-19 04:26:50|19.16|18.91|19.23|18.98|19.23|19.04|19.12|18.91|4
1734582450000|2024-12-19 04:27:30|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1734582460000|2024-12-19 04:27:40|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1734582480000|2024-12-19 04:28:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1734582680000|2024-12-19 04:31:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1734582690000|2024-12-19 04:31:30|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|1
1734582740000|2024-12-19 04:32:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1734582750000|2024-12-19 04:32:30|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|1
1734583180000|2024-12-19 04:39:40|19.12|19.04|19.18|18.93|19.23|19.04|19.12|18.93|0
1734583210000|2024-12-19 04:40:10|19.12|19.04|19.23|18.98|19.23|19.04|19.12|18.91|0
1734583370000|2024-12-19 04:42:50|19.21|18.96|19.23|18.98|19.23|18.98|19.21|18.96|0
1734583450000|2024-12-19 04:44:10|19.21|18.96|19.17|19.09|19.21|19.09|19.17|18.96|0
1734583460000|2024-12-19 04:44:20|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1734583500000|2024-12-19 04:45:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734583560000|2024-12-19 04:46:00|19.21|18.96|19.23|18.98|19.23|18.98|19.21|18.96|0
1734583600000|2024-12-19 04:46:40|19.21|18.96|19.17|19.09|19.21|19.09|19.17|18.96|0
1734583820000|2024-12-19 04:50:20|19.21|18.96|19.23|18.98|19.23|18.98|19.21|18.96|0
1734583830000|2024-12-19 04:50:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734583840000|2024-12-19 04:50:40|19.21|18.96|19.17|19.09|19.23|19.09|19.17|18.96|0
1734583920000|2024-12-19 04:52:00|19.21|18.96|19.17|19.09|19.21|19.09|19.17|18.96|0
1734584050000|2024-12-19 04:54:10|19.21|18.96|19.17|19.09|19.21|19.09|19.17|18.96|0
1734584090000|2024-12-19 04:54:50|19.21|18.91|19.23|18.98|19.23|18.98|19.21|18.91|0
1734584410000|2024-12-19 05:00:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|10
1734584420000|2024-12-19 05:00:20|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1734584520000|2024-12-19 05:02:00|19.21|18.91|19.23|18.98|19.23|18.98|19.19|18.91|0
1734584660000|2024-12-19 05:04:20|19.21|18.96|19.17|19.09|19.21|19.09|19.17|18.96|0
1734584680000|2024-12-19 05:04:40|19.21|18.96|19.17|19.09|19.23|19.09|19.17|18.96|0
1734584710000|2024-12-19 05:05:10|19.21|18.96|19.17|19.09|19.23|19.09|19.17|18.96|0
1734584760000|2024-12-19 05:06:00|19.21|18.96|19.17|19.09|19.23|19.09|19.17|18.96|0
1734584860000|2024-12-19 05:07:40|19.21|18.91|19.23|18.98|19.23|18.98|19.21|18.91|0
1734584920000|2024-12-19 05:08:40|19.24|18.99|19.13|19.05|19.24|19.05|19.13|18.99|0
1734584930000|2024-12-19 05:08:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1734584960000|2024-12-19 05:09:20|19.08|19|19.24|18.99|19.24|19|19.08|18.96|6
1734585060000|2024-12-19 05:11:00|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1734585070000|2024-12-19 05:11:10|19.16|18.91|19.23|18.98|19.23|18.98|19.16|18.91|0
1734585900000|2024-12-19 05:25:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734585910000|2024-12-19 05:25:10|19.2|19.12|19.13|19.05|19.2|19.12|19.13|19.05|1
1734585960000|2024-12-19 05:26:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|2
1734586140000|2024-12-19 05:29:00|19.17|18.92|19.19|18.94|19.19|18.94|19.17|18.92|0
1734586180000|2024-12-19 05:29:40|19.17|18.92|19.19|18.94|19.19|18.94|19.17|18.92|0
1734586190000|2024-12-19 05:29:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1734586370000|2024-12-19 05:32:50|19.1|19.02|19.12|19.04|19.14|19.04|19.1|18.89|0
1734586380000|2024-12-19 05:33:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1734586440000|2024-12-19 05:34:00|19.1|19.02|19.08|19|19.14|19.02|19.08|18.89|0
1734586490000|2024-12-19 05:34:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1734586510000|2024-12-19 05:35:10|19.1|19.02|19.13|19.05|19.14|19.05|19.08|18.89|0
1734586540000|2024-12-19 05:35:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|9
1734586550000|2024-12-19 05:35:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1734586810000|2024-12-19 05:40:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734587000000|2024-12-19 05:43:20|19.03|18.95|19.14|18.89|19.14|18.95|19.03|18.89|6
1734587170000|2024-12-19 05:46:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1734587230000|2024-12-19 05:47:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1734587240000|2024-12-19 05:47:20|19.13|18.88|19.14|18.89|19.14|18.89|19.13|18.88|0
1734587490000|2024-12-19 05:51:30|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1734587510000|2024-12-19 05:51:50|19.03|18.95|19.09|18.84|19.09|18.95|19.03|18.84|0
1734587520000|2024-12-19 05:52:00|19.03|18.95|19.09|18.84|19.09|18.95|19.03|18.84|0
1734587530000|2024-12-19 05:52:10|19.03|18.95|19.09|18.84|19.09|18.95|19.03|18.84|0
1734587550000|2024-12-19 05:52:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1734587640000|2024-12-19 05:54:00|19.09|18.84|19.03|18.95|19.09|18.95|19.03|18.84|0
1734587670000|2024-12-19 05:54:30|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734587700000|2024-12-19 05:55:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734587710000|2024-12-19 05:55:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734587770000|2024-12-19 05:56:10|19.11|18.86|19.14|18.89|19.14|18.89|19.11|18.86|0
1734587780000|2024-12-19 05:56:20|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734587790000|2024-12-19 05:56:30|19.14|18.89|19.11|18.86|19.14|18.89|19.11|18.86|0
1734587880000|2024-12-19 05:58:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1734587970000|2024-12-19 05:59:30|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1734588000000|2024-12-19 06:00:00|19.16|18.91|19.14|18.89|19.16|18.91|19.14|18.89|0
1734588030000|2024-12-19 06:00:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1734588060000|2024-12-19 06:01:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1734588120000|2024-12-19 06:02:00|19.03|18.95|19.09|18.84|19.09|18.95|19.03|18.84|0
1734588180000|2024-12-19 06:03:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1734588630000|2024-12-19 06:10:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1734588640000|2024-12-19 06:10:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1734588650000|2024-12-19 06:10:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1734588660000|2024-12-19 06:11:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1734588720000|2024-12-19 06:12:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1734588740000|2024-12-19 06:12:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1734588750000|2024-12-19 06:12:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1734588790000|2024-12-19 06:13:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1734589260000|2024-12-19 06:21:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1734589650000|2024-12-19 06:27:30|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1734589660000|2024-12-19 06:27:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1734589720000|2024-12-19 06:28:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1734589740000|2024-12-19 06:29:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1734589830000|2024-12-19 06:30:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1734589870000|2024-12-19 06:31:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1734589920000|2024-12-19 06:32:00|19.08|19|19.08|19|19.08|19|19.08|19|1
1734589940000|2024-12-19 06:32:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1734589950000|2024-12-19 06:32:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1734590110000|2024-12-19 06:35:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1734590120000|2024-12-19 06:35:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1734590130000|2024-12-19 06:35:30|19.03|18.95|19.08|19|19.08|19|19.03|18.95|0
1734590140000|2024-12-19 06:35:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1734590150000|2024-12-19 06:35:50|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1734590190000|2024-12-19 06:36:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1734590200000|2024-12-19 06:36:40|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1734590210000|2024-12-19 06:36:50|||||||||4
1734590220000|2024-12-19 06:37:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1734590240000|2024-12-19 06:37:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1734590250000|2024-12-19 06:37:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1734590370000|2024-12-19 06:39:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|10
1734590390000|2024-12-19 06:39:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1734590400000|2024-12-19 06:40:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1734590490000|2024-12-19 06:41:30|18.98|18.9|19.06|18.98|19.06|18.98|18.98|18.9|3
1734590510000|2024-12-19 06:41:50|18.98|18.9|18.98|18.9|19.01|18.93|18.98|18.9|9
1734590520000|2024-12-19 06:42:00|19.01|18.93|19.01|18.93|19.01|18.93|18.98|18.9|0
1734590530000|2024-12-19 06:42:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1734590580000|2024-12-19 06:43:00|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|0
1734590590000|2024-12-19 06:43:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1734590710000|2024-12-19 06:45:10|||||||||5
1734590720000|2024-12-19 06:45:20|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|0
1734591130000|2024-12-19 06:52:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1734591140000|2024-12-19 06:52:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1734591160000|2024-12-19 06:52:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|3
1734591220000|2024-12-19 06:53:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1734591240000|2024-12-19 06:54:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|6
1734591250000|2024-12-19 06:54:10|||||||||2
1734591430000|2024-12-19 06:57:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1734591500000|2024-12-19 06:58:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1734591560000|2024-12-19 06:59:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1734591570000|2024-12-19 06:59:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1734591650000|2024-12-19 07:00:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|4
1734591690000|2024-12-19 07:01:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1734591750000|2024-12-19 07:02:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|6
1734591790000|2024-12-19 07:03:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1734591830000|2024-12-19 07:03:50|||||||||3
1734591870000|2024-12-19 07:04:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|5
1734591880000|2024-12-19 07:04:40|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|2
1734591890000|2024-12-19 07:04:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1734591900000|2024-12-19 07:05:00|||||||||2
1734591980000|2024-12-19 07:06:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|3
1734591990000|2024-12-19 07:06:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|11
1734592010000|2024-12-19 07:06:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1734592020000|2024-12-19 07:07:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1734592040000|2024-12-19 07:07:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1734592050000|2024-12-19 07:07:30|||||||||3
1734592100000|2024-12-19 07:08:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1734592110000|2024-12-19 07:08:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|33
1734592140000|2024-12-19 07:09:00|||||||||4
1734592150000|2024-12-19 07:09:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|33
1734592160000|2024-12-19 07:09:20|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|5
1734592170000|2024-12-19 07:09:30|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1734592180000|2024-12-19 07:09:40|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1734592200000|2024-12-19 07:10:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1734592230000|2024-12-19 07:10:30|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|2
1734592270000|2024-12-19 07:11:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1734592290000|2024-12-19 07:11:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1734592350000|2024-12-19 07:12:30|||||||||2
1734592360000|2024-12-19 07:12:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1734592370000|2024-12-19 07:12:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1734592390000|2024-12-19 07:13:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1734592440000|2024-12-19 07:14:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1734592470000|2024-12-19 07:14:30|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|1
1734592500000|2024-12-19 07:15:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1734592600000|2024-12-19 07:16:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|23
1734592620000|2024-12-19 07:17:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|9
1734592630000|2024-12-19 07:17:10|18.66|18.58|18.66|18.58|18.7|18.62|18.66|18.58|0
1734592640000|2024-12-19 07:17:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1734592650000|2024-12-19 07:17:30|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1734592660000|2024-12-19 07:17:40|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|0
1734592670000|2024-12-19 07:17:50|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|0
1734592680000|2024-12-19 07:18:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1734592690000|2024-12-19 07:18:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1734592700000|2024-12-19 07:18:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1734592730000|2024-12-19 07:18:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1734592770000|2024-12-19 07:19:30|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1734592780000|2024-12-19 07:19:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1734592880000|2024-12-19 07:21:20|18.56|18.48|18.58|18.5|18.61|18.53|18.56|18.48|26
1734592930000|2024-12-19 07:22:10|||||||||1
1734593020000|2024-12-19 07:23:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1734593110000|2024-12-19 07:25:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1734593130000|2024-12-19 07:25:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|15
1734593160000|2024-12-19 07:26:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1734593170000|2024-12-19 07:26:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|11
1734593310000|2024-12-19 07:28:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1734593320000|2024-12-19 07:28:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1734593360000|2024-12-19 07:29:20|||||||||3
1734593370000|2024-12-19 07:29:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|31
1734593380000|2024-12-19 07:29:40|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1734593400000|2024-12-19 07:30:00|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|0
1734593420000|2024-12-19 07:30:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1734593430000|2024-12-19 07:30:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|5
1734593440000|2024-12-19 07:30:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|4
1734593560000|2024-12-19 07:32:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1734593570000|2024-12-19 07:32:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1734593620000|2024-12-19 07:33:40|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|197
1734593640000|2024-12-19 07:34:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1734593650000|2024-12-19 07:34:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1734593660000|2024-12-19 07:34:20|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1734593670000|2024-12-19 07:34:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|2
1734593690000|2024-12-19 07:34:50|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|32
1734593700000|2024-12-19 07:35:00|||||||||3
1734593720000|2024-12-19 07:35:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|11
1734593780000|2024-12-19 07:36:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|90
1734593800000|2024-12-19 07:36:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|139
1734593840000|2024-12-19 07:37:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|17
1734593850000|2024-12-19 07:37:30|||||||||1
1734593860000|2024-12-19 07:37:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|82
1734593950000|2024-12-19 07:39:10|||||||||2
1734594000000|2024-12-19 07:40:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|10
1734594020000|2024-12-19 07:40:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734594040000|2024-12-19 07:40:40|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1734594050000|2024-12-19 07:40:50|18.73|18.65|18.74|18.66|18.76|18.68|18.73|18.65|0
1734594060000|2024-12-19 07:41:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734594150000|2024-12-19 07:42:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1734594200000|2024-12-19 07:43:20|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|9
1734594210000|2024-12-19 07:43:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1734594220000|2024-12-19 07:43:40|18.73|18.65|18.81|18.73|18.81|18.73|18.71|18.63|99
1734594240000|2024-12-19 07:44:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|82
1734594280000|2024-12-19 07:44:40|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|76
1734594300000|2024-12-19 07:45:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|7
1734594320000|2024-12-19 07:45:20|||||||||3
1734594340000|2024-12-19 07:45:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|2
1734594370000|2024-12-19 07:46:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|11
1734594380000|2024-12-19 07:46:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1734594390000|2024-12-19 07:46:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1734594410000|2024-12-19 07:46:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1734594440000|2024-12-19 07:47:20|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1734594460000|2024-12-19 07:47:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|15
1734594560000|2024-12-19 07:49:20|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1734594580000|2024-12-19 07:49:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734594590000|2024-12-19 07:49:50|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1734594620000|2024-12-19 07:50:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|9
1734594630000|2024-12-19 07:50:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1734594640000|2024-12-19 07:50:40|||||||||2
1734594650000|2024-12-19 07:50:50|||||||||2
1734594660000|2024-12-19 07:51:00|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|10
1734594670000|2024-12-19 07:51:10|||||||||1
1734594690000|2024-12-19 07:51:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1734594710000|2024-12-19 07:51:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1734594720000|2024-12-19 07:52:00|||||||||5
1734594730000|2024-12-19 07:52:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|61
1734594750000|2024-12-19 07:52:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|4
1734594760000|2024-12-19 07:52:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1734594770000|2024-12-19 07:52:50|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|3
1734594780000|2024-12-19 07:53:00|18.69|18.61|18.69|18.61|18.69|18.61|18.66|18.58|1
1734594790000|2024-12-19 07:53:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1734594800000|2024-12-19 07:53:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|72
1734594830000|2024-12-19 07:53:50|||||||||1
1734594860000|2024-12-19 07:54:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|33
1734594970000|2024-12-19 07:56:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|26
1734594990000|2024-12-19 07:56:30|18.62|18.54|18.66|18.58|18.71|18.63|18.62|18.54|230
1734595040000|2024-12-19 07:57:20|||||||||3
1734595080000|2024-12-19 07:58:00|||||||||1
1734595090000|2024-12-19 07:58:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1734595100000|2024-12-19 07:58:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1734595120000|2024-12-19 07:58:40|||||||||4
1734595180000|2024-12-19 07:59:40|||||||||1
1734595190000|2024-12-19 07:59:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|6
1734595200000|2024-12-19 08:00:00|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|45
1734595210000|2024-12-19 08:00:10|18.64|18.56|18.66|18.58|18.66|18.58|18.62|18.54|43
1734595220000|2024-12-19 08:00:20|18.64|18.56|18.62|18.54|18.64|18.56|18.61|18.53|4
1734595250000|2024-12-19 08:00:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|16
1734595260000|2024-12-19 08:01:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1734595310000|2024-12-19 08:01:50|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|141
1734595350000|2024-12-19 08:02:30|||||||||3
1734595370000|2024-12-19 08:02:50|||||||||3
1734595410000|2024-12-19 08:03:30|||||||||4
1734595460000|2024-12-19 08:04:20|||||||||1
1734595490000|2024-12-19 08:04:50|||||||||5
1734595510000|2024-12-19 08:05:10|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|146
1734595520000|2024-12-19 08:05:20|18.59|18.51|18.57|18.49|18.62|18.54|18.57|18.49|33
1734595530000|2024-12-19 08:05:30|||||||||1
1734595560000|2024-12-19 08:06:00|||||||||41
1734595570000|2024-12-19 08:06:10|||||||||2
1734595580000|2024-12-19 08:06:20|||||||||1
1734595600000|2024-12-19 08:06:40|||||||||1
1734595610000|2024-12-19 08:06:50|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|6
1734595620000|2024-12-19 08:07:00|18.62|18.54|18.57|18.49|18.62|18.54|18.57|18.49|2
1734595660000|2024-12-19 08:07:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|10
1734595680000|2024-12-19 08:08:00|18.47|18.39|18.5|18.42|18.52|18.44|18.47|18.39|3
1734595690000|2024-12-19 08:08:10|18.49|18.41|18.47|18.39|18.52|18.44|18.47|18.39|0
1734595700000|2024-12-19 08:08:20|18.5|18.42|18.54|18.46|18.57|18.49|18.47|18.39|38
1734595710000|2024-12-19 08:08:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1734595740000|2024-12-19 08:09:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|59
1734595760000|2024-12-19 08:09:20|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|4
1734595770000|2024-12-19 08:09:30|18.57|18.49|18.52|18.44|18.57|18.49|18.52|18.44|1
1734595800000|2024-12-19 08:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|35
1734595810000|2024-12-19 08:10:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|4
1734595820000|2024-12-19 08:10:20|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|0
1734595830000|2024-12-19 08:10:30|18.57|18.49|18.57|18.49|18.62|18.54|18.57|18.49|4
1734595850000|2024-12-19 08:10:50|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|1
1734595860000|2024-12-19 08:11:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|2
1734595920000|2024-12-19 08:12:00|||||||||5
1734595960000|2024-12-19 08:12:40|||||||||2
1734596020000|2024-12-19 08:13:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|16
1734596030000|2024-12-19 08:13:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|30
1734596060000|2024-12-19 08:14:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|28
1734596070000|2024-12-19 08:14:30|18.65|18.57|18.67|18.59|18.67|18.59|18.62|18.54|25
1734596080000|2024-12-19 08:14:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|6
1734596100000|2024-12-19 08:15:00|||||||||5
1734596110000|2024-12-19 08:15:10|||||||||5
1734596120000|2024-12-19 08:15:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|14
1734596130000|2024-12-19 08:15:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|69
1734596140000|2024-12-19 08:15:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1734596170000|2024-12-19 08:16:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|14
1734596180000|2024-12-19 08:16:20|||||||||1
1734596190000|2024-12-19 08:16:30|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|7
1734596200000|2024-12-19 08:16:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|26
1734596220000|2024-12-19 08:17:00|||||||||47
1734596240000|2024-12-19 08:17:20|||||||||2
1734596250000|2024-12-19 08:17:30|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|9
1734596260000|2024-12-19 08:17:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|6
1734596270000|2024-12-19 08:17:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1734596280000|2024-12-19 08:18:00|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|9
1734596290000|2024-12-19 08:18:10|||||||||5
1734596300000|2024-12-19 08:18:20|18.58|18.5|18.6|18.52|18.63|18.55|18.58|18.5|8
1734596310000|2024-12-19 08:18:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1734596320000|2024-12-19 08:18:40|||||||||1
1734596400000|2024-12-19 08:20:00|18.57|18.49|18.55|18.47|18.58|18.5|18.55|18.47|9
1734596420000|2024-12-19 08:20:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|5
1734596460000|2024-12-19 08:21:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|3
1734596470000|2024-12-19 08:21:10|||||||||3
1734596480000|2024-12-19 08:21:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|29
1734596500000|2024-12-19 08:21:40|||||||||1
1734596510000|2024-12-19 08:21:50|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|16
1734596580000|2024-12-19 08:23:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|11
1734596590000|2024-12-19 08:23:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|7
1734596600000|2024-12-19 08:23:20|||||||||1
1734596610000|2024-12-19 08:23:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1734596620000|2024-12-19 08:23:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1734596720000|2024-12-19 08:25:20|||||||||5
1734596740000|2024-12-19 08:25:40|18.62|18.54|18.67|18.59|18.72|18.64|18.62|18.54|177
1734596750000|2024-12-19 08:25:50|||||||||22
1734596760000|2024-12-19 08:26:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|39
1734596770000|2024-12-19 08:26:10|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|60
1734596780000|2024-12-19 08:26:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1734596790000|2024-12-19 08:26:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|25
1734596800000|2024-12-19 08:26:40|||||||||9
1734596850000|2024-12-19 08:27:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|6
1734596860000|2024-12-19 08:27:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|48
1734596870000|2024-12-19 08:27:50|||||||||6
1734596880000|2024-12-19 08:28:00|||||||||9
1734596890000|2024-12-19 08:28:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|10
1734596900000|2024-12-19 08:28:20|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|7
1734596910000|2024-12-19 08:28:30|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1734596920000|2024-12-19 08:28:40|||||||||1
1734596930000|2024-12-19 08:28:50|||||||||1
1734596940000|2024-12-19 08:29:00|||||||||20
1734596960000|2024-12-19 08:29:20|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|11
1734596970000|2024-12-19 08:29:30|18.42|18.34|18.4|18.32|18.42|18.34|18.37|18.29|91
1734596980000|2024-12-19 08:29:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1734596990000|2024-12-19 08:29:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1734597000000|2024-12-19 08:30:00|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|0
1734597010000|2024-12-19 08:30:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1734597020000|2024-12-19 08:30:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1734597070000|2024-12-19 08:31:10|||||||||20
1734597100000|2024-12-19 08:31:40|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|11
1734597150000|2024-12-19 08:32:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|21
1734597200000|2024-12-19 08:33:20|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|4
1734597230000|2024-12-19 08:33:50|18.4|18.32|18.37|18.29|18.42|18.34|18.37|18.29|16
1734597250000|2024-12-19 08:34:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|9
1734597260000|2024-12-19 08:34:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|95
1734597270000|2024-12-19 08:34:30|||||||||5
1734597280000|2024-12-19 08:34:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|9
1734597300000|2024-12-19 08:35:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|18
1734597310000|2024-12-19 08:35:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|13
1734597320000|2024-12-19 08:35:20|||||||||5
1734597400000|2024-12-19 08:36:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|5
1734597480000|2024-12-19 08:38:00|||||||||4
1734597530000|2024-12-19 08:38:50|||||||||1
1734597550000|2024-12-19 08:39:10|||||||||9
1734597640000|2024-12-19 08:40:40|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|33
1734597650000|2024-12-19 08:40:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|24
1734597670000|2024-12-19 08:41:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734597680000|2024-12-19 08:41:20|18.37|18.29|18.33|18.25|18.38|18.3|18.33|18.25|27
1734597690000|2024-12-19 08:41:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|44
1734597750000|2024-12-19 08:42:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|12
1734597760000|2024-12-19 08:42:40|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|73
1734597770000|2024-12-19 08:42:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1734597780000|2024-12-19 08:43:00|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1734597840000|2024-12-19 08:44:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1734597850000|2024-12-19 08:44:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1734597860000|2024-12-19 08:44:20|||||||||1
1734597870000|2024-12-19 08:44:30|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|1
1734597890000|2024-12-19 08:44:50|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|8
1734597900000|2024-12-19 08:45:00|||||||||1
1734597910000|2024-12-19 08:45:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1734597930000|2024-12-19 08:45:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1734597940000|2024-12-19 08:45:40|18.22|18.14|18.22|18.14|18.22|18.14|18.18|18.1|83
1734597950000|2024-12-19 08:45:50|18.23|18.15|18.23|18.15|18.23|18.15|18.2|18.12|2
1734597960000|2024-12-19 08:46:00|||||||||1
1734597970000|2024-12-19 08:46:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|10
1734597980000|2024-12-19 08:46:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|4
1734597990000|2024-12-19 08:46:30|||||||||1
1734598020000|2024-12-19 08:47:00|||||||||4
1734598120000|2024-12-19 08:48:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|45
1734598140000|2024-12-19 08:49:00|||||||||1
1734598150000|2024-12-19 08:49:10|||||||||1
1734598170000|2024-12-19 08:49:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1734598180000|2024-12-19 08:49:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|36
1734598190000|2024-12-19 08:49:50|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|10
1734598200000|2024-12-19 08:50:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|1
1734598210000|2024-12-19 08:50:10|18.3|18.22|18.28|18.2|18.32|18.24|18.28|18.2|15
1734598220000|2024-12-19 08:50:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1734598250000|2024-12-19 08:50:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|57
1734598260000|2024-12-19 08:51:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|23
1734598270000|2024-12-19 08:51:10|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|51
1734598280000|2024-12-19 08:51:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|8
1734598300000|2024-12-19 08:51:40|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|15
1734598310000|2024-12-19 08:51:50|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1734598320000|2024-12-19 08:52:00|||||||||8
1734598340000|2024-12-19 08:52:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1734598350000|2024-12-19 08:52:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|10
1734598360000|2024-12-19 08:52:40|||||||||1
1734598370000|2024-12-19 08:52:50|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|11
1734598380000|2024-12-19 08:53:00|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|3
1734598390000|2024-12-19 08:53:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|6
1734598420000|2024-12-19 08:53:40|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|62
1734598430000|2024-12-19 08:53:50|18.27|18.19|18.27|18.19|18.32|18.24|18.23|18.15|27
1734598440000|2024-12-19 08:54:00|||||||||7
1734598450000|2024-12-19 08:54:10|||||||||27
1734598460000|2024-12-19 08:54:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|81
1734598470000|2024-12-19 08:54:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1734598480000|2024-12-19 08:54:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1734598490000|2024-12-19 08:54:50|18.23|18.15|18.13|18.05|18.23|18.15|18.13|18.05|24
1734598500000|2024-12-19 08:55:00|18.08|18|18.08|18|18.08|18|18.08|18|6
1734598510000|2024-12-19 08:55:10|||||||||2
1734598610000|2024-12-19 08:56:50|||||||||10
1734598630000|2024-12-19 08:57:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1734598640000|2024-12-19 08:57:20|18.08|18|18.03|17.95|18.08|18|18.03|17.95|4
1734598670000|2024-12-19 08:57:50|||||||||1
1734598710000|2024-12-19 08:58:30|18.08|18|18.08|18|18.08|18|18.08|18|22
1734598800000|2024-12-19 09:00:00|||||||||1
1734598820000|2024-12-19 09:00:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|24
1734598830000|2024-12-19 09:00:30|||||||||1
1734598860000|2024-12-19 09:01:00|||||||||3
1734598900000|2024-12-19 09:01:40|18.08|18|18.03|17.95|18.08|18|18.03|17.95|44
1734598910000|2024-12-19 09:01:50|18.08|18|18.08|18|18.08|18|18.08|18|36
1734598920000|2024-12-19 09:02:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1734598930000|2024-12-19 09:02:10|18.07|17.99|18.08|18|18.08|18|18.07|17.99|36
1734598990000|2024-12-19 09:03:10|||||||||1
1734599080000|2024-12-19 09:04:40|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|205
1734599090000|2024-12-19 09:04:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|15
1734599140000|2024-12-19 09:05:40|||||||||8
1734599150000|2024-12-19 09:05:50|18.08|18|18.08|18|18.08|18|18.08|18|13
1734599160000|2024-12-19 09:06:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|3
1734599320000|2024-12-19 09:08:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|12
1734599330000|2024-12-19 09:08:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|6
1734599340000|2024-12-19 09:09:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1734599360000|2024-12-19 09:09:20|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|33
1734599390000|2024-12-19 09:09:50|||||||||5
1734599400000|2024-12-19 09:10:00|||||||||1
1734599430000|2024-12-19 09:10:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|23
1734599450000|2024-12-19 09:10:50|18.13|18.05|18.18|18.1|18.18|18.1|18.13|18.05|51
1734599530000|2024-12-19 09:12:10|||||||||8
1734599640000|2024-12-19 09:14:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1734599690000|2024-12-19 09:14:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|34
1734599700000|2024-12-19 09:15:00|||||||||1
1734599740000|2024-12-19 09:15:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|19
1734599750000|2024-12-19 09:15:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|26
1734599760000|2024-12-19 09:16:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734599770000|2024-12-19 09:16:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1734599780000|2024-12-19 09:16:20|||||||||3
1734599800000|2024-12-19 09:16:40|||||||||3
1734599820000|2024-12-19 09:17:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|18
1734599840000|2024-12-19 09:17:20|||||||||1
1734599860000|2024-12-19 09:17:40|||||||||1
1734599870000|2024-12-19 09:17:50|||||||||1
1734599890000|2024-12-19 09:18:10|||||||||1
1734599900000|2024-12-19 09:18:20|||||||||10
1734599910000|2024-12-19 09:18:30|||||||||11
1734599920000|2024-12-19 09:18:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|24
1734599930000|2024-12-19 09:18:50|||||||||11
1734599940000|2024-12-19 09:19:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|5
1734599950000|2024-12-19 09:19:10|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|6
1734599960000|2024-12-19 09:19:20|||||||||1
1734599980000|2024-12-19 09:19:40|||||||||1
1734599990000|2024-12-19 09:19:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|57
1734600000000|2024-12-19 09:20:00|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|12
1734600040000|2024-12-19 09:20:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|2
1734600070000|2024-12-19 09:21:10|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|15
1734600090000|2024-12-19 09:21:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|30
1734600100000|2024-12-19 09:21:40|||||||||10
1734600110000|2024-12-19 09:21:50|||||||||20
1734600120000|2024-12-19 09:22:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|31
1734600130000|2024-12-19 09:22:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1734600150000|2024-12-19 09:22:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1734600170000|2024-12-19 09:22:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734600180000|2024-12-19 09:23:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1734600240000|2024-12-19 09:24:00|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|131
1734600260000|2024-12-19 09:24:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|35
1734600270000|2024-12-19 09:24:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|144
1734600280000|2024-12-19 09:24:40|||||||||10
1734600300000|2024-12-19 09:25:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|13
1734600380000|2024-12-19 09:26:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|77
1734600390000|2024-12-19 09:26:30|18.32|18.24|18.37|18.29|18.37|18.29|18.32|18.24|9
1734600410000|2024-12-19 09:26:50|18.32|18.24|18.37|18.29|18.37|18.29|18.32|18.24|23
1734600440000|2024-12-19 09:27:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|5
1734600470000|2024-12-19 09:27:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|13
1734600480000|2024-12-19 09:28:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1734600500000|2024-12-19 09:28:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1734600510000|2024-12-19 09:28:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1734600530000|2024-12-19 09:28:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1734600540000|2024-12-19 09:29:00|||||||||3
1734600550000|2024-12-19 09:29:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1734600560000|2024-12-19 09:29:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1734600600000|2024-12-19 09:30:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1734600610000|2024-12-19 09:30:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1734600660000|2024-12-19 09:31:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|37
1734600670000|2024-12-19 09:31:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1734600710000|2024-12-19 09:31:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|32
1734600720000|2024-12-19 09:32:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|25
1734600750000|2024-12-19 09:32:30|||||||||8
1734600790000|2024-12-19 09:33:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|23
1734600800000|2024-12-19 09:33:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1734600820000|2024-12-19 09:33:40|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|8
1734600830000|2024-12-19 09:33:50|||||||||5
1734600840000|2024-12-19 09:34:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1734600900000|2024-12-19 09:35:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|10
1734600910000|2024-12-19 09:35:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1734600920000|2024-12-19 09:35:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1734600940000|2024-12-19 09:35:40|||||||||4
1734601010000|2024-12-19 09:36:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|8
1734601020000|2024-12-19 09:37:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1734601080000|2024-12-19 09:38:00|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|3
1734601090000|2024-12-19 09:38:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1734601150000|2024-12-19 09:39:10|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|43
1734601160000|2024-12-19 09:39:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|33
1734601180000|2024-12-19 09:39:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|13
1734601200000|2024-12-19 09:40:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|6
1734601230000|2024-12-19 09:40:30|||||||||78
1734601260000|2024-12-19 09:41:00|||||||||18
1734601280000|2024-12-19 09:41:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|21
1734601400000|2024-12-19 09:43:20|||||||||1
1734601410000|2024-12-19 09:43:30|||||||||5
1734601500000|2024-12-19 09:45:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|26
1734601540000|2024-12-19 09:45:40|||||||||26
1734601630000|2024-12-19 09:47:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1734601740000|2024-12-19 09:49:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|64
1734601780000|2024-12-19 09:49:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|111
1734601800000|2024-12-19 09:50:00|||||||||1
1734601900000|2024-12-19 09:51:40|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|33
1734601940000|2024-12-19 09:52:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|30
1734602020000|2024-12-19 09:53:40|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|16
1734602060000|2024-12-19 09:54:20|||||||||1
1734602070000|2024-12-19 09:54:30|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|41
1734602080000|2024-12-19 09:54:40|||||||||1
1734602090000|2024-12-19 09:54:50|||||||||1
1734602100000|2024-12-19 09:55:00|||||||||1
1734602110000|2024-12-19 09:55:10|||||||||1
1734602120000|2024-12-19 09:55:20|||||||||1
1734602130000|2024-12-19 09:55:30|||||||||1
1734602140000|2024-12-19 09:55:40|||||||||1
1734602150000|2024-12-19 09:55:50|||||||||1
1734602160000|2024-12-19 09:56:00|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|19
1734602170000|2024-12-19 09:56:10|||||||||1
1734602180000|2024-12-19 09:56:20|||||||||1
1734602190000|2024-12-19 09:56:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|22
1734602200000|2024-12-19 09:56:40|||||||||1
1734602210000|2024-12-19 09:56:50|||||||||1
1734602220000|2024-12-19 09:57:00|||||||||1
1734602250000|2024-12-19 09:57:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|47
1734602260000|2024-12-19 09:57:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|22
1734602300000|2024-12-19 09:58:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|14
1734602310000|2024-12-19 09:58:30|||||||||1
1734602320000|2024-12-19 09:58:40|||||||||1
1734602340000|2024-12-19 09:59:00|||||||||1
1734602350000|2024-12-19 09:59:10|||||||||1
1734602360000|2024-12-19 09:59:20|||||||||1
1734602370000|2024-12-19 09:59:30|||||||||1
1734602390000|2024-12-19 09:59:50|||||||||1
1734602400000|2024-12-19 10:00:00|||||||||1
1734602410000|2024-12-19 10:00:10|||||||||1
1734602420000|2024-12-19 10:00:20|||||||||5
1734602430000|2024-12-19 10:00:30|||||||||2
1734602440000|2024-12-19 10:00:40|||||||||2
1734602470000|2024-12-19 10:01:10|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|3
1734602530000|2024-12-19 10:02:10|||||||||2
1734602560000|2024-12-19 10:02:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|33
1734602590000|2024-12-19 10:03:10|||||||||5
1734602650000|2024-12-19 10:04:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|16
1734602780000|2024-12-19 10:06:20|||||||||1
1734602820000|2024-12-19 10:07:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|3
1734602830000|2024-12-19 10:07:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|45
1734602860000|2024-12-19 10:07:40|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|14
1734602900000|2024-12-19 10:08:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|25
1734602940000|2024-12-19 10:09:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|10
1734602990000|2024-12-19 10:09:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|15
1734603000000|2024-12-19 10:10:00|||||||||1
1734603010000|2024-12-19 10:10:10|||||||||5
1734603020000|2024-12-19 10:10:20|||||||||240
1734603030000|2024-12-19 10:10:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|5
1734603170000|2024-12-19 10:12:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|55
1734603200000|2024-12-19 10:13:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|22
1734603250000|2024-12-19 10:14:10|||||||||1
1734603300000|2024-12-19 10:15:00|||||||||8
1734603350000|2024-12-19 10:15:50|||||||||14
1734603370000|2024-12-19 10:16:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|59
1734603380000|2024-12-19 10:16:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|52
1734603450000|2024-12-19 10:17:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|20
1734603550000|2024-12-19 10:19:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|8
1734603560000|2024-12-19 10:19:20|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|31
1734603580000|2024-12-19 10:19:40|||||||||8
1734603590000|2024-12-19 10:19:50|18.28|18.2|18.23|18.15|18.28|18.2|18.23|18.15|6
1734603600000|2024-12-19 10:20:00|||||||||1
1734603810000|2024-12-19 10:23:30|||||||||1
1734603840000|2024-12-19 10:24:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|31
1734603890000|2024-12-19 10:24:50|||||||||1
1734603900000|2024-12-19 10:25:00|||||||||1
1734603930000|2024-12-19 10:25:30|||||||||1
1734603940000|2024-12-19 10:25:40|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|102
1734603990000|2024-12-19 10:26:30|||||||||1
1734604020000|2024-12-19 10:27:00|||||||||1
1734604040000|2024-12-19 10:27:20|||||||||1
1734604070000|2024-12-19 10:27:50|||||||||1
1734604080000|2024-12-19 10:28:00|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|20
1734604110000|2024-12-19 10:28:30|||||||||1
1734604130000|2024-12-19 10:28:50|||||||||2
1734604140000|2024-12-19 10:29:00|||||||||9
1734604170000|2024-12-19 10:29:30|||||||||123
1734604180000|2024-12-19 10:29:40|||||||||107
1734604190000|2024-12-19 10:29:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|21
1734604200000|2024-12-19 10:30:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1734604220000|2024-12-19 10:30:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|52
1734604230000|2024-12-19 10:30:30|||||||||1
1734604250000|2024-12-19 10:30:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|13
1734604290000|2024-12-19 10:31:30|||||||||1
1734604300000|2024-12-19 10:31:40|||||||||1
1734604320000|2024-12-19 10:32:00|||||||||2
1734604340000|2024-12-19 10:32:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|9
1734604420000|2024-12-19 10:33:40|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|21
1734604430000|2024-12-19 10:33:50|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1734604450000|2024-12-19 10:34:10|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|2
1734604460000|2024-12-19 10:34:20|||||||||5
1734604500000|2024-12-19 10:35:00|||||||||1
1734604520000|2024-12-19 10:35:20|||||||||2
1734604610000|2024-12-19 10:36:50|||||||||2
1734604620000|2024-12-19 10:37:00|||||||||10
1734604630000|2024-12-19 10:37:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|34
1734604670000|2024-12-19 10:37:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|48
1734604680000|2024-12-19 10:38:00|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|9
1734604700000|2024-12-19 10:38:20|||||||||2
1734604710000|2024-12-19 10:38:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|15
1734604820000|2024-12-19 10:40:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|40
1734604840000|2024-12-19 10:40:40|||||||||6
1734604870000|2024-12-19 10:41:10|||||||||3
1734604920000|2024-12-19 10:42:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|12
1734604970000|2024-12-19 10:42:50|||||||||1
1734605020000|2024-12-19 10:43:40|||||||||8
1734605070000|2024-12-19 10:44:30|||||||||1
1734605080000|2024-12-19 10:44:40|||||||||1
1734605100000|2024-12-19 10:45:00|||||||||1
1734605180000|2024-12-19 10:46:20|||||||||31
1734605210000|2024-12-19 10:46:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|10
1734605220000|2024-12-19 10:47:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|10
1734605230000|2024-12-19 10:47:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|10
1734605280000|2024-12-19 10:48:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1734605300000|2024-12-19 10:48:20|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|5
1734605340000|2024-12-19 10:49:00|||||||||13
1734605390000|2024-12-19 10:49:50|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|27
1734605400000|2024-12-19 10:50:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734605480000|2024-12-19 10:51:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|19
1734605510000|2024-12-19 10:51:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1734605550000|2024-12-19 10:52:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|55
1734605580000|2024-12-19 10:53:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1734605590000|2024-12-19 10:53:10|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|20
1734605610000|2024-12-19 10:53:30|||||||||1
1734605660000|2024-12-19 10:54:20|||||||||5
1734605670000|2024-12-19 10:54:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|8
1734605680000|2024-12-19 10:54:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1734605690000|2024-12-19 10:54:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1734605700000|2024-12-19 10:55:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|65
1734605710000|2024-12-19 10:55:10|||||||||3
1734605740000|2024-12-19 10:55:40|18.34|18.26|18.32|18.24|18.35|18.27|18.32|18.24|13
1734605760000|2024-12-19 10:56:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|6
1734605770000|2024-12-19 10:56:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|57
1734605820000|2024-12-19 10:57:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|19
1734605840000|2024-12-19 10:57:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|4
1734605870000|2024-12-19 10:57:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|14
1734605880000|2024-12-19 10:58:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1734605920000|2024-12-19 10:58:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734605930000|2024-12-19 10:58:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1734605940000|2024-12-19 10:59:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1734605960000|2024-12-19 10:59:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1734606000000|2024-12-19 11:00:00|18.43|18.35|18.47|18.39|18.47|18.39|18.42|18.34|45
1734606030000|2024-12-19 11:00:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1734606070000|2024-12-19 11:01:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1734606090000|2024-12-19 11:01:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|80
1734606100000|2024-12-19 11:01:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|9
1734606120000|2024-12-19 11:02:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|19
1734606190000|2024-12-19 11:03:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734606210000|2024-12-19 11:03:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1734606230000|2024-12-19 11:03:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734606300000|2024-12-19 11:05:00|||||||||1
1734606310000|2024-12-19 11:05:10|||||||||1
1734606330000|2024-12-19 11:05:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|11
1734606340000|2024-12-19 11:05:40|||||||||8
1734606380000|2024-12-19 11:06:20|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|9
1734606500000|2024-12-19 11:08:20|||||||||5
1734606520000|2024-12-19 11:08:40|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|8
1734606540000|2024-12-19 11:09:00|18.52|18.44|18.48|18.4|18.52|18.44|18.47|18.39|6
1734606570000|2024-12-19 11:09:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1734606600000|2024-12-19 11:10:00|||||||||1
1734606640000|2024-12-19 11:10:40|||||||||8
1734606650000|2024-12-19 11:10:50|||||||||1
1734606660000|2024-12-19 11:11:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|13
1734606680000|2024-12-19 11:11:20|||||||||1
1734606690000|2024-12-19 11:11:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|54
1734606820000|2024-12-19 11:13:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1734606860000|2024-12-19 11:14:20|||||||||5
1734606880000|2024-12-19 11:14:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|24
1734606900000|2024-12-19 11:15:00|||||||||1
1734606940000|2024-12-19 11:15:40|||||||||8
1734606950000|2024-12-19 11:15:50|||||||||2
1734607000000|2024-12-19 11:16:40|||||||||1
1734607040000|2024-12-19 11:17:20|||||||||1
1734607050000|2024-12-19 11:17:30|||||||||2
1734607060000|2024-12-19 11:17:40|||||||||1
1734607070000|2024-12-19 11:17:50|||||||||2
1734607120000|2024-12-19 11:18:40|||||||||2
1734607140000|2024-12-19 11:19:00|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|1
1734607200000|2024-12-19 11:20:00|||||||||1
1734607240000|2024-12-19 11:20:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|24
1734607270000|2024-12-19 11:21:10|||||||||1
1734607320000|2024-12-19 11:22:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|48
1734607450000|2024-12-19 11:24:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|45
1734607500000|2024-12-19 11:25:00|||||||||1
1734607530000|2024-12-19 11:25:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|32
1734607540000|2024-12-19 11:25:40|||||||||8
1734607560000|2024-12-19 11:26:00|||||||||18
1734607590000|2024-12-19 11:26:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|11
1734607600000|2024-12-19 11:26:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1734607610000|2024-12-19 11:26:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|16
1734607630000|2024-12-19 11:27:10|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|3
1734607740000|2024-12-19 11:29:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|11
1734607770000|2024-12-19 11:29:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|40
1734607800000|2024-12-19 11:30:00|||||||||1
1734607900000|2024-12-19 11:31:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|21
1734608160000|2024-12-19 11:36:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|15
1734608170000|2024-12-19 11:36:10|||||||||1
1734608240000|2024-12-19 11:37:20|||||||||8
1734608270000|2024-12-19 11:37:50|||||||||2
1734608280000|2024-12-19 11:38:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1734608290000|2024-12-19 11:38:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734608380000|2024-12-19 11:39:40|||||||||2
1734608400000|2024-12-19 11:40:00|||||||||1
1734608430000|2024-12-19 11:40:30|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|20
1734608460000|2024-12-19 11:41:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|41
1734608490000|2024-12-19 11:41:30|||||||||2
1734608570000|2024-12-19 11:42:50|||||||||5
1734608600000|2024-12-19 11:43:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|23
1734608670000|2024-12-19 11:44:30|||||||||1
1734608690000|2024-12-19 11:44:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|10
1734608710000|2024-12-19 11:45:10|||||||||1
1734608730000|2024-12-19 11:45:30|||||||||1
1734608750000|2024-12-19 11:45:50|||||||||1
1734608770000|2024-12-19 11:46:10|||||||||1
1734608790000|2024-12-19 11:46:30|||||||||1
1734608810000|2024-12-19 11:46:50|||||||||1
1734608820000|2024-12-19 11:47:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|34
1734608830000|2024-12-19 11:47:10|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|7
1734608870000|2024-12-19 11:47:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|12
1734608910000|2024-12-19 11:48:30|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|6
1734608920000|2024-12-19 11:48:40|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1734609000000|2024-12-19 11:50:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|13
1734609080000|2024-12-19 11:51:20|||||||||3
1734609180000|2024-12-19 11:53:00|||||||||1
1734609190000|2024-12-19 11:53:10|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|14
1734609230000|2024-12-19 11:53:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1734609260000|2024-12-19 11:54:20|||||||||2
1734609370000|2024-12-19 11:56:10|||||||||1
1734609380000|2024-12-19 11:56:20|||||||||1
1734609450000|2024-12-19 11:57:30|||||||||2
1734609550000|2024-12-19 11:59:10|||||||||21
1734609560000|2024-12-19 11:59:20|||||||||1
1734609570000|2024-12-19 11:59:30|||||||||2
1734609590000|2024-12-19 11:59:50|||||||||2
1734609600000|2024-12-19 12:00:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|67
1734609610000|2024-12-19 12:00:10|||||||||5
1734609680000|2024-12-19 12:01:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|17
1734609690000|2024-12-19 12:01:30|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|1
1734609790000|2024-12-19 12:03:10|||||||||25
1734609800000|2024-12-19 12:03:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1734609820000|2024-12-19 12:03:40|||||||||21
1734609870000|2024-12-19 12:04:30|||||||||1
1734609900000|2024-12-19 12:05:00|||||||||1
1734609910000|2024-12-19 12:05:10|||||||||14
1734609950000|2024-12-19 12:05:50|||||||||1
1734610010000|2024-12-19 12:06:50|||||||||1
1734610030000|2024-12-19 12:07:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|14
1734610050000|2024-12-19 12:07:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|46
1734610100000|2024-12-19 12:08:20|||||||||1
1734610130000|2024-12-19 12:08:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1734610200000|2024-12-19 12:10:00|||||||||1
1734610280000|2024-12-19 12:11:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|70
1734610360000|2024-12-19 12:12:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1734610500000|2024-12-19 12:15:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|20
1734610560000|2024-12-19 12:16:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|63
1734610570000|2024-12-19 12:16:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|89
1734610650000|2024-12-19 12:17:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|14
1734610710000|2024-12-19 12:18:30|||||||||1
1734610740000|2024-12-19 12:19:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1734610920000|2024-12-19 12:22:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|50
1734611100000|2024-12-19 12:25:00|||||||||1
1734611160000|2024-12-19 12:26:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|37
1734611220000|2024-12-19 12:27:00|||||||||1
1734611270000|2024-12-19 12:27:50|||||||||1
1734611300000|2024-12-19 12:28:20|||||||||1
1734611320000|2024-12-19 12:28:40|||||||||2
1734611350000|2024-12-19 12:29:10|||||||||2
1734611380000|2024-12-19 12:29:40|||||||||1
1734611390000|2024-12-19 12:29:50|||||||||2
1734611400000|2024-12-19 12:30:00|||||||||2
1734611410000|2024-12-19 12:30:10|||||||||14
1734611470000|2024-12-19 12:31:10|||||||||2
1734611480000|2024-12-19 12:31:20|||||||||2
1734611490000|2024-12-19 12:31:30|||||||||1
1734611540000|2024-12-19 12:32:20|||||||||15
1734611580000|2024-12-19 12:33:00|||||||||2
1734611600000|2024-12-19 12:33:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1734611610000|2024-12-19 12:33:30|||||||||2
1734611630000|2024-12-19 12:33:50|||||||||2
1734611640000|2024-12-19 12:34:00|||||||||8
1734611690000|2024-12-19 12:34:50|||||||||5
1734611700000|2024-12-19 12:35:00|||||||||1
1734611720000|2024-12-19 12:35:20|||||||||9
1734611740000|2024-12-19 12:35:40|||||||||2
1734611750000|2024-12-19 12:35:50|||||||||2
1734611770000|2024-12-19 12:36:10|||||||||5
1734611780000|2024-12-19 12:36:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|82
1734611790000|2024-12-19 12:36:30|||||||||5
1734611800000|2024-12-19 12:36:40|||||||||4
1734611820000|2024-12-19 12:37:00|||||||||4
1734611830000|2024-12-19 12:37:10|||||||||4
1734611840000|2024-12-19 12:37:20|||||||||15
1734611850000|2024-12-19 12:37:30|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|51
1734611870000|2024-12-19 12:37:50|||||||||1
1734611890000|2024-12-19 12:38:10|||||||||1
1734611900000|2024-12-19 12:38:20|||||||||1
1734611940000|2024-12-19 12:39:00|||||||||2
1734611960000|2024-12-19 12:39:20|||||||||1
1734611980000|2024-12-19 12:39:40|||||||||1
1734611990000|2024-12-19 12:39:50|||||||||3
1734612000000|2024-12-19 12:40:00|||||||||7
1734612010000|2024-12-19 12:40:10|||||||||3
1734612020000|2024-12-19 12:40:20|||||||||4
1734612030000|2024-12-19 12:40:30|||||||||7
1734612040000|2024-12-19 12:40:40|||||||||4
1734612050000|2024-12-19 12:40:50|||||||||10
1734612060000|2024-12-19 12:41:00|||||||||1
1734612070000|2024-12-19 12:41:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|66
1734612080000|2024-12-19 12:41:20|||||||||1
1734612110000|2024-12-19 12:41:50|||||||||1
1734612140000|2024-12-19 12:42:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|11
1734612160000|2024-12-19 12:42:40|||||||||40
1734612190000|2024-12-19 12:43:10|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|9
1734612250000|2024-12-19 12:44:10|||||||||1
1734612260000|2024-12-19 12:44:20|||||||||9
1734612280000|2024-12-19 12:44:40|||||||||2
1734612300000|2024-12-19 12:45:00|||||||||1
1734612420000|2024-12-19 12:47:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|48
1734612510000|2024-12-19 12:48:30|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|44
1734612550000|2024-12-19 12:49:10|||||||||59
1734612590000|2024-12-19 12:49:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|7
1734612600000|2024-12-19 12:50:00|||||||||1
1734612730000|2024-12-19 12:52:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|30
1734612790000|2024-12-19 12:53:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|72
1734612800000|2024-12-19 12:53:20|||||||||40
1734612830000|2024-12-19 12:53:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|35
1734612990000|2024-12-19 12:56:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|12
1734613100000|2024-12-19 12:58:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|10
1734613200000|2024-12-19 13:00:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|19
1734613210000|2024-12-19 13:00:10|||||||||2
1734613320000|2024-12-19 13:02:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|80
1734613340000|2024-12-19 13:02:20|||||||||1
1734613440000|2024-12-19 13:04:00|||||||||1
1734613470000|2024-12-19 13:04:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|16
1734613480000|2024-12-19 13:04:40|||||||||1
1734613500000|2024-12-19 13:05:00|||||||||1
1734613520000|2024-12-19 13:05:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|17
1734613550000|2024-12-19 13:05:50|||||||||12
1734613570000|2024-12-19 13:06:10|||||||||8
1734613580000|2024-12-19 13:06:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|24
1734613790000|2024-12-19 13:09:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|13
1734613800000|2024-12-19 13:10:00|||||||||1
1734613840000|2024-12-19 13:10:40|||||||||13
1734613890000|2024-12-19 13:11:30|||||||||3
1734613900000|2024-12-19 13:11:40|||||||||8
1734614020000|2024-12-19 13:13:40|||||||||1
1734614060000|2024-12-19 13:14:20|||||||||14
1734614230000|2024-12-19 13:17:10|||||||||16
1734614240000|2024-12-19 13:17:20|||||||||2
1734614250000|2024-12-19 13:17:30|||||||||1
1734614270000|2024-12-19 13:17:50|||||||||2
1734614290000|2024-12-19 13:18:10|||||||||1
1734614310000|2024-12-19 13:18:30|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|6
1734614320000|2024-12-19 13:18:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1734614330000|2024-12-19 13:18:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|2
1734614340000|2024-12-19 13:19:00|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|4
1734614360000|2024-12-19 13:19:20|||||||||1
1734614380000|2024-12-19 13:19:40|||||||||1
1734614420000|2024-12-19 13:20:20|||||||||1
1734614430000|2024-12-19 13:20:30|||||||||1
1734614460000|2024-12-19 13:21:00|||||||||1
1734614480000|2024-12-19 13:21:20|||||||||1
1734614510000|2024-12-19 13:21:50|||||||||1
1734614550000|2024-12-19 13:22:30|||||||||1
1734614560000|2024-12-19 13:22:40|||||||||8
1734614580000|2024-12-19 13:23:00|||||||||1
1734614600000|2024-12-19 13:23:20|||||||||2
1734614610000|2024-12-19 13:23:30|||||||||2
1734614640000|2024-12-19 13:24:00|||||||||1
1734614670000|2024-12-19 13:24:30|||||||||1
1734614700000|2024-12-19 13:25:00|||||||||1
1734614720000|2024-12-19 13:25:20|||||||||1
1734614750000|2024-12-19 13:25:50|||||||||17
1734614790000|2024-12-19 13:26:30|||||||||8
1734614810000|2024-12-19 13:26:50|||||||||1
1734614820000|2024-12-19 13:27:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|35
1734614950000|2024-12-19 13:29:10|||||||||3
1734614970000|2024-12-19 13:29:30|||||||||4
1734614980000|2024-12-19 13:29:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1734615000000|2024-12-19 13:30:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|17
1734615010000|2024-12-19 13:30:10|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1734615020000|2024-12-19 13:30:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1734615050000|2024-12-19 13:30:50|||||||||1
1734615070000|2024-12-19 13:31:10|||||||||2
1734615080000|2024-12-19 13:31:20|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|12
1734615120000|2024-12-19 13:32:00|||||||||3
1734615140000|2024-12-19 13:32:20|||||||||26
1734615150000|2024-12-19 13:32:30|||||||||1
1734615180000|2024-12-19 13:33:00|||||||||2
1734615200000|2024-12-19 13:33:20|||||||||1
1734615220000|2024-12-19 13:33:40|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|45
1734615280000|2024-12-19 13:34:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1734615300000|2024-12-19 13:35:00|||||||||1
1734615310000|2024-12-19 13:35:10|||||||||1
1734615350000|2024-12-19 13:35:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|32
1734615390000|2024-12-19 13:36:30|||||||||1
1734615420000|2024-12-19 13:37:00|||||||||2
1734615440000|2024-12-19 13:37:20|||||||||1
1734615480000|2024-12-19 13:38:00|||||||||14
1734615500000|2024-12-19 13:38:20|||||||||3
1734615520000|2024-12-19 13:38:40|||||||||1
1734615580000|2024-12-19 13:39:40|||||||||2
1734615590000|2024-12-19 13:39:50|||||||||3
1734615640000|2024-12-19 13:40:40|||||||||14
1734615730000|2024-12-19 13:42:10|||||||||5
1734615740000|2024-12-19 13:42:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|109
1734615750000|2024-12-19 13:42:30|||||||||1
1734615780000|2024-12-19 13:43:00|||||||||1
1734615800000|2024-12-19 13:43:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|30
1734615820000|2024-12-19 13:43:40|||||||||1
1734615840000|2024-12-19 13:44:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|26
1734615870000|2024-12-19 13:44:30|||||||||4
1734615900000|2024-12-19 13:45:00|||||||||2
1734615950000|2024-12-19 13:45:50|||||||||1
1734615960000|2024-12-19 13:46:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|23
1734615970000|2024-12-19 13:46:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|1
1734615990000|2024-12-19 13:46:30|||||||||1
1734616020000|2024-12-19 13:47:00|||||||||1
1734616060000|2024-12-19 13:47:40|||||||||1
1734616080000|2024-12-19 13:48:00|||||||||4
1734616090000|2024-12-19 13:48:10|||||||||1
1734616130000|2024-12-19 13:48:50|||||||||1
1734616140000|2024-12-19 13:49:00|||||||||3
1734616160000|2024-12-19 13:49:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|31
1734616170000|2024-12-19 13:49:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1734616200000|2024-12-19 13:50:00|||||||||1
1734616210000|2024-12-19 13:50:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|13
1734616250000|2024-12-19 13:50:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|81
1734616270000|2024-12-19 13:51:10|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|9
1734616280000|2024-12-19 13:51:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734616340000|2024-12-19 13:52:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|3
1734616360000|2024-12-19 13:52:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734616380000|2024-12-19 13:53:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1734616410000|2024-12-19 13:53:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|97
1734616430000|2024-12-19 13:53:50|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|25
1734616460000|2024-12-19 13:54:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|9
1734616490000|2024-12-19 13:54:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734616500000|2024-12-19 13:55:00|||||||||1
1734616530000|2024-12-19 13:55:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|14
1734616600000|2024-12-19 13:56:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|19
1734616680000|2024-12-19 13:58:00|||||||||1
1734616720000|2024-12-19 13:58:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1734616740000|2024-12-19 13:59:00|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|22
1734616760000|2024-12-19 13:59:20|||||||||1
1734616790000|2024-12-19 13:59:50|||||||||1
1734616800000|2024-12-19 14:00:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|3
1734616810000|2024-12-19 14:00:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1734616820000|2024-12-19 14:00:20|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1734616850000|2024-12-19 14:00:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|8
1734616870000|2024-12-19 14:01:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|23
1734616930000|2024-12-19 14:02:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|42
1734616970000|2024-12-19 14:02:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|69
1734616990000|2024-12-19 14:03:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|11
1734617040000|2024-12-19 14:04:00|||||||||9
1734617070000|2024-12-19 14:04:30|||||||||1
1734617100000|2024-12-19 14:05:00|||||||||1
1734617150000|2024-12-19 14:05:50|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|14
1734617170000|2024-12-19 14:06:10|18.36|18.28|18.36|18.28|18.36|18.28|18.33|18.25|7
1734617190000|2024-12-19 14:06:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1734617220000|2024-12-19 14:07:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|23
1734617230000|2024-12-19 14:07:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1734617260000|2024-12-19 14:07:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|8
1734617270000|2024-12-19 14:07:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1734617300000|2024-12-19 14:08:20|||||||||1
1734617370000|2024-12-19 14:09:30|||||||||9
1734617390000|2024-12-19 14:09:50|||||||||2
1734617400000|2024-12-19 14:10:00|||||||||1
1734617410000|2024-12-19 14:10:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1734617430000|2024-12-19 14:10:30|||||||||1
1734617440000|2024-12-19 14:10:40|||||||||5
1734617460000|2024-12-19 14:11:00|||||||||1
1734617480000|2024-12-19 14:11:20|||||||||1
1734617510000|2024-12-19 14:11:50|||||||||3
1734617540000|2024-12-19 14:12:20|||||||||1
1734617550000|2024-12-19 14:12:30|||||||||1
1734617590000|2024-12-19 14:13:10|||||||||1
1734617600000|2024-12-19 14:13:20|||||||||1
1734617620000|2024-12-19 14:13:40|||||||||2
1734617630000|2024-12-19 14:13:50|||||||||1
1734617650000|2024-12-19 14:14:10|||||||||1
1734617660000|2024-12-19 14:14:20|||||||||21
1734617680000|2024-12-19 14:14:40|||||||||8
1734617690000|2024-12-19 14:14:50|||||||||1
1734617700000|2024-12-19 14:15:00|||||||||1
1734617720000|2024-12-19 14:15:20|||||||||10
1734617740000|2024-12-19 14:15:40|||||||||2
1734617770000|2024-12-19 14:16:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|11
1734617780000|2024-12-19 14:16:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|18
1734617790000|2024-12-19 14:16:30|||||||||1
1734617820000|2024-12-19 14:17:00|||||||||2
1734617880000|2024-12-19 14:18:00|||||||||1
1734617920000|2024-12-19 14:18:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|24
1734617950000|2024-12-19 14:19:10|||||||||1
1734617990000|2024-12-19 14:19:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|57
1734618000000|2024-12-19 14:20:00|||||||||1
1734618030000|2024-12-19 14:20:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1734618040000|2024-12-19 14:20:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1734618100000|2024-12-19 14:21:40|||||||||1
1734618160000|2024-12-19 14:22:40|||||||||14
1734618170000|2024-12-19 14:22:50|||||||||2
1734618180000|2024-12-19 14:23:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|25
1734618200000|2024-12-19 14:23:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|43
1734618210000|2024-12-19 14:23:30|||||||||1
1734618290000|2024-12-19 14:24:50|||||||||9
1734618300000|2024-12-19 14:25:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|15
1734618330000|2024-12-19 14:25:30|||||||||8
1734618390000|2024-12-19 14:26:30|||||||||1
1734618410000|2024-12-19 14:26:50|||||||||2
1734618430000|2024-12-19 14:27:10|||||||||1
1734618460000|2024-12-19 14:27:40|||||||||1
1734618470000|2024-12-19 14:27:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|22
1734618480000|2024-12-19 14:28:00|||||||||1
1734618540000|2024-12-19 14:29:00|||||||||5
1734618550000|2024-12-19 14:29:10|||||||||2
1734618560000|2024-12-19 14:29:20|||||||||1
1734618570000|2024-12-19 14:29:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|39
1734618600000|2024-12-19 14:30:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|92
1734618610000|2024-12-19 14:30:10|||||||||1
1734618640000|2024-12-19 14:30:40|18.38|18.3|18.38|18.3|18.43|18.35|18.38|18.3|11
1734618650000|2024-12-19 14:30:50|18.41|18.33|18.43|18.35|18.43|18.35|18.38|18.3|9
1734618660000|2024-12-19 14:31:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|14
1734618670000|2024-12-19 14:31:10|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|3
1734618680000|2024-12-19 14:31:20|18.38|18.3|18.28|18.2|18.38|18.3|18.28|18.2|72
1734618690000|2024-12-19 14:31:30|18.31|18.23|18.28|18.2|18.33|18.25|18.28|18.2|3
1734618710000|2024-12-19 14:31:50|||||||||2
1734618730000|2024-12-19 14:32:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|37
1734618740000|2024-12-19 14:32:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|8
1734618750000|2024-12-19 14:32:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|8
1734618760000|2024-12-19 14:32:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|46
1734618770000|2024-12-19 14:32:50|||||||||1
1734618800000|2024-12-19 14:33:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1734618820000|2024-12-19 14:33:40|||||||||2
1734618830000|2024-12-19 14:33:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|20
1734618850000|2024-12-19 14:34:10|||||||||7
1734618860000|2024-12-19 14:34:20|||||||||2
1734618880000|2024-12-19 14:34:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|8
1734618900000|2024-12-19 14:35:00|||||||||1
1734618910000|2024-12-19 14:35:10|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|17
1734618930000|2024-12-19 14:35:30|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|17
1734618950000|2024-12-19 14:35:50|||||||||2
1734618960000|2024-12-19 14:36:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|56
1734618970000|2024-12-19 14:36:10|||||||||20
1734618980000|2024-12-19 14:36:20|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|14
1734618990000|2024-12-19 14:36:30|18.38|18.3|18.36|18.28|18.38|18.3|18.33|18.25|16
1734619000000|2024-12-19 14:36:40|18.38|18.3|18.38|18.3|18.38|18.3|18.33|18.25|7
1734619010000|2024-12-19 14:36:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|8
1734619020000|2024-12-19 14:37:00|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|4
1734619030000|2024-12-19 14:37:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1734619060000|2024-12-19 14:37:40|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|29
1734619070000|2024-12-19 14:37:50|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|32
1734619080000|2024-12-19 14:38:00|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|20
1734619090000|2024-12-19 14:38:10|||||||||6
1734619100000|2024-12-19 14:38:20|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|11
1734619130000|2024-12-19 14:38:50|||||||||1
1734619150000|2024-12-19 14:39:10|||||||||3
1734619200000|2024-12-19 14:40:00|||||||||1
1734619210000|2024-12-19 14:40:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|27
1734619220000|2024-12-19 14:40:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|14
1734619230000|2024-12-19 14:40:30|||||||||20
1734619240000|2024-12-19 14:40:40|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|4
1734619260000|2024-12-19 14:41:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|55
1734619270000|2024-12-19 14:41:10|18.55|18.47|18.53|18.45|18.58|18.5|18.53|18.45|55
1734619290000|2024-12-19 14:41:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1734619300000|2024-12-19 14:41:40|18.45|18.37|18.43|18.35|18.48|18.4|18.43|18.35|36
1734619310000|2024-12-19 14:41:50|18.48|18.4|18.48|18.4|18.48|18.4|18.43|18.35|5
1734619320000|2024-12-19 14:42:00|18.45|18.37|18.38|18.3|18.45|18.37|18.38|18.3|10
1734619340000|2024-12-19 14:42:20|||||||||1
1734619350000|2024-12-19 14:42:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|9
1734619360000|2024-12-19 14:42:40|18.38|18.3|18.4|18.32|18.43|18.35|18.38|18.3|6
1734619370000|2024-12-19 14:42:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734619410000|2024-12-19 14:43:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|20
1734619420000|2024-12-19 14:43:40|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|27
1734619430000|2024-12-19 14:43:50|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1734619440000|2024-12-19 14:44:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|11
1734619450000|2024-12-19 14:44:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1734619460000|2024-12-19 14:44:20|18.52|18.44|18.55|18.47|18.57|18.49|18.52|18.44|26
1734619470000|2024-12-19 14:44:30|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|20
1734619480000|2024-12-19 14:44:40|18.52|18.44|18.53|18.45|18.55|18.47|18.52|18.44|2
1734619490000|2024-12-19 14:44:50|18.55|18.47|18.57|18.49|18.57|18.49|18.53|18.45|15
1734619500000|2024-12-19 14:45:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|2
1734619510000|2024-12-19 14:45:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|2
1734619530000|2024-12-19 14:45:30|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|40
1734619540000|2024-12-19 14:45:40|||||||||11
1734619550000|2024-12-19 14:45:50|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|37
1734619560000|2024-12-19 14:46:00|18.6|18.52|18.52|18.44|18.6|18.52|18.52|18.44|8
1734619570000|2024-12-19 14:46:10|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|13
1734619580000|2024-12-19 14:46:20|18.52|18.44|18.48|18.4|18.53|18.45|18.48|18.4|25
1734619590000|2024-12-19 14:46:30|18.5|18.42|18.57|18.49|18.57|18.49|18.5|18.42|16
1734619600000|2024-12-19 14:46:40|18.58|18.5|18.57|18.49|18.6|18.52|18.57|18.49|12
1734619610000|2024-12-19 14:46:50|18.55|18.47|18.57|18.49|18.57|18.49|18.53|18.45|3
1734619620000|2024-12-19 14:47:00|18.58|18.5|18.62|18.54|18.62|18.54|18.57|18.49|30
1734619630000|2024-12-19 14:47:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|9
1734619640000|2024-12-19 14:47:20|18.6|18.52|18.62|18.54|18.62|18.54|18.58|18.5|4
1734619650000|2024-12-19 14:47:30|18.6|18.52|18.62|18.54|18.62|18.54|18.58|18.5|3
1734619660000|2024-12-19 14:47:40|18.6|18.52|18.58|18.5|18.62|18.54|18.58|18.5|15
1734619670000|2024-12-19 14:47:50|18.6|18.52|18.57|18.49|18.62|18.54|18.57|18.49|8
1734619680000|2024-12-19 14:48:00|18.58|18.5|18.55|18.47|18.58|18.5|18.53|18.45|3
1734619690000|2024-12-19 14:48:10|18.52|18.44|18.57|18.49|18.57|18.49|18.52|18.44|2
1734619700000|2024-12-19 14:48:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|75
1734619710000|2024-12-19 14:48:30|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|2
1734619720000|2024-12-19 14:48:40|18.57|18.49|18.55|18.47|18.57|18.49|18.53|18.45|20
1734619730000|2024-12-19 14:48:50|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1734619740000|2024-12-19 14:49:00|18.6|18.52|18.62|18.54|18.62|18.54|18.58|18.5|23
1734619750000|2024-12-19 14:49:10|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|12
1734619760000|2024-12-19 14:49:20|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|15
1734619770000|2024-12-19 14:49:30|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|1
1734619790000|2024-12-19 14:49:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|32
1734619800000|2024-12-19 14:50:00|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|78
1734619810000|2024-12-19 14:50:10|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|2
1734619820000|2024-12-19 14:50:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|9
1734619830000|2024-12-19 14:50:30|18.62|18.54|18.62|18.54|18.67|18.59|18.62|18.54|15
1734619840000|2024-12-19 14:50:40|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|0
1734619850000|2024-12-19 14:50:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1734619860000|2024-12-19 14:51:00|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|46
1734619880000|2024-12-19 14:51:20|18.63|18.55|18.62|18.54|18.67|18.59|18.62|18.54|74
1734619890000|2024-12-19 14:51:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|8
1734619900000|2024-12-19 14:51:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1734619910000|2024-12-19 14:51:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|35
1734619930000|2024-12-19 14:52:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|72
1734619950000|2024-12-19 14:52:30|||||||||1
1734619960000|2024-12-19 14:52:40|18.67|18.59|18.59|18.51|18.67|18.59|18.57|18.49|14
1734619970000|2024-12-19 14:52:50|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|0
1734619980000|2024-12-19 14:53:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|16
1734619990000|2024-12-19 14:53:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1734620000000|2024-12-19 14:53:20|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|6
1734620010000|2024-12-19 14:53:30|||||||||1
1734620020000|2024-12-19 14:53:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|3
1734620050000|2024-12-19 14:54:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1734620060000|2024-12-19 14:54:20|18.62|18.54|18.67|18.59|18.67|18.59|18.62|18.54|42
1734620080000|2024-12-19 14:54:40|||||||||6
1734620090000|2024-12-19 14:54:50|||||||||42
1734620100000|2024-12-19 14:55:00|||||||||1
1734620110000|2024-12-19 14:55:10|18.64|18.56|18.67|18.59|18.67|18.59|18.62|18.54|15
1734620120000|2024-12-19 14:55:20|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|5
1734620130000|2024-12-19 14:55:30|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|5
1734620140000|2024-12-19 14:55:40|18.6|18.52|18.57|18.49|18.62|18.54|18.57|18.49|8
1734620160000|2024-12-19 14:56:00|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|5
1734620170000|2024-12-19 14:56:10|||||||||1
1734620180000|2024-12-19 14:56:20|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|7
1734620190000|2024-12-19 14:56:30|||||||||3
1734620200000|2024-12-19 14:56:40|18.6|18.52|18.62|18.54|18.62|18.54|18.59|18.51|7
1734620210000|2024-12-19 14:56:50|||||||||26
1734620220000|2024-12-19 14:57:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|4
1734620230000|2024-12-19 14:57:10|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|6
1734620240000|2024-12-19 14:57:20|18.57|18.49|18.57|18.49|18.6|18.52|18.57|18.49|6
1734620250000|2024-12-19 14:57:30|||||||||2
1734620260000|2024-12-19 14:57:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|6
1734620280000|2024-12-19 14:58:00|||||||||118
1734620290000|2024-12-19 14:58:10|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|6
1734620300000|2024-12-19 14:58:20|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|2
1734620310000|2024-12-19 14:58:30|||||||||1
1734620320000|2024-12-19 14:58:40|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|8
1734620330000|2024-12-19 14:58:50|||||||||2
1734620340000|2024-12-19 14:59:00|18.6|18.52|18.6|18.52|18.62|18.54|18.57|18.49|9
1734620350000|2024-12-19 14:59:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1734620370000|2024-12-19 14:59:30|||||||||3
1734620390000|2024-12-19 14:59:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|11
1734620400000|2024-12-19 15:00:00|18.58|18.5|18.6|18.52|18.62|18.54|18.58|18.5|20
1734620410000|2024-12-19 15:00:10|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|2
1734620420000|2024-12-19 15:00:20|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1734620450000|2024-12-19 15:00:50|18.57|18.49|18.62|18.54|18.62|18.54|18.57|18.49|38
1734620470000|2024-12-19 15:01:10|||||||||1
1734620480000|2024-12-19 15:01:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|33
1734620520000|2024-12-19 15:02:00|18.7|18.62|18.72|18.64|18.72|18.64|18.67|18.59|45
1734620540000|2024-12-19 15:02:20|||||||||1
1734620550000|2024-12-19 15:02:30|18.77|18.69|18.72|18.64|18.77|18.69|18.72|18.64|44
1734620560000|2024-12-19 15:02:40|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|5
1734620570000|2024-12-19 15:02:50|18.74|18.66|18.77|18.69|18.77|18.69|18.72|18.64|24
1734620580000|2024-12-19 15:03:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|49
1734620590000|2024-12-19 15:03:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|163
1734620600000|2024-12-19 15:03:20|18.79|18.71|18.81|18.73|18.81|18.73|18.77|18.69|12
1734620610000|2024-12-19 15:03:30|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1734620630000|2024-12-19 15:03:50|18.86|18.78|18.84|18.76|18.86|18.78|18.81|18.73|66
1734620640000|2024-12-19 15:04:00|18.86|18.78|18.84|18.76|18.86|18.78|18.81|18.73|34
1734620650000|2024-12-19 15:04:10|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|2
1734620660000|2024-12-19 15:04:20|18.89|18.81|18.89|18.81|18.91|18.83|18.89|18.81|18
1734620670000|2024-12-19 15:04:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1734620680000|2024-12-19 15:04:40|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|18
1734620700000|2024-12-19 15:05:00|||||||||1
1734620710000|2024-12-19 15:05:10|||||||||13
1734620730000|2024-12-19 15:05:30|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|122
1734620740000|2024-12-19 15:05:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|5
1734620760000|2024-12-19 15:06:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|11
1734620770000|2024-12-19 15:06:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|8
1734620780000|2024-12-19 15:06:20|18.84|18.76|18.86|18.78|18.86|18.78|18.81|18.73|4
1734620790000|2024-12-19 15:06:30|18.81|18.73|18.91|18.83|18.91|18.83|18.81|18.73|15
1734620810000|2024-12-19 15:06:50|18.96|18.88|18.91|18.83|18.96|18.88|18.91|18.83|20
1734620820000|2024-12-19 15:07:00|18.94|18.86|18.96|18.88|18.96|18.88|18.91|18.83|4
1734620830000|2024-12-19 15:07:10|||||||||46
1734620840000|2024-12-19 15:07:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|57
1734620850000|2024-12-19 15:07:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|12
1734620870000|2024-12-19 15:07:50|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|10
1734620880000|2024-12-19 15:08:00|18.91|18.83|18.86|18.78|18.91|18.83|18.81|18.73|5
1734620890000|2024-12-19 15:08:10|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1734620900000|2024-12-19 15:08:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|26
1734620910000|2024-12-19 15:08:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|90
1734620920000|2024-12-19 15:08:40|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|19
1734620930000|2024-12-19 15:08:50|18.84|18.76|18.86|18.78|18.86|18.78|18.81|18.73|3
1734620940000|2024-12-19 15:09:00|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|1
1734620950000|2024-12-19 15:09:10|18.84|18.76|18.86|18.78|18.86|18.78|18.81|18.73|4
1734620960000|2024-12-19 15:09:20|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|0
1734620970000|2024-12-19 15:09:30|18.79|18.71|18.81|18.73|18.81|18.73|18.76|18.68|16
1734620990000|2024-12-19 15:09:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|13
1734621000000|2024-12-19 15:10:00|18.81|18.73|18.82|18.74|18.86|18.78|18.81|18.73|15
1734621010000|2024-12-19 15:10:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|16
1734621020000|2024-12-19 15:10:20|18.79|18.71|18.77|18.69|18.82|18.74|18.77|18.69|6
1734621040000|2024-12-19 15:10:40|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|5
1734621050000|2024-12-19 15:10:50|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|2
1734621060000|2024-12-19 15:11:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|5
1734621070000|2024-12-19 15:11:10|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|55
1734621080000|2024-12-19 15:11:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1734621090000|2024-12-19 15:11:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1734621100000|2024-12-19 15:11:40|18.77|18.69|18.77|18.69|18.81|18.73|18.77|18.69|10
1734621110000|2024-12-19 15:11:50|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|3
1734621120000|2024-12-19 15:12:00|18.77|18.69|18.77|18.69|18.81|18.73|18.77|18.69|29
1734621130000|2024-12-19 15:12:10|18.79|18.71|18.77|18.69|18.82|18.74|18.77|18.69|36
1734621140000|2024-12-19 15:12:20|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|87
1734621150000|2024-12-19 15:12:30|||||||||1
1734621160000|2024-12-19 15:12:40|18.77|18.69|18.77|18.69|18.77|18.69|18.72|18.64|13
1734621170000|2024-12-19 15:12:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|10
1734621180000|2024-12-19 15:13:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|6
1734621190000|2024-12-19 15:13:10|18.7|18.62|18.67|18.59|18.72|18.64|18.67|18.59|8
1734621200000|2024-12-19 15:13:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|4
1734621210000|2024-12-19 15:13:30|18.67|18.59|18.67|18.59|18.72|18.64|18.67|18.59|4
1734621220000|2024-12-19 15:13:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|21
1734621230000|2024-12-19 15:13:50|18.6|18.52|18.58|18.5|18.62|18.54|18.58|18.5|57
1734621240000|2024-12-19 15:14:00|18.6|18.52|18.58|18.5|18.62|18.54|18.58|18.5|71
1734621250000|2024-12-19 15:14:10|||||||||2
1734621260000|2024-12-19 15:14:20|||||||||40
1734621270000|2024-12-19 15:14:30|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|17
1734621300000|2024-12-19 15:15:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|42
1734621310000|2024-12-19 15:15:10|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|5
1734621320000|2024-12-19 15:15:20|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|16
1734621330000|2024-12-19 15:15:30|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1734621340000|2024-12-19 15:15:40|18.67|18.59|18.58|18.5|18.67|18.59|18.58|18.5|61
1734621350000|2024-12-19 15:15:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|18
1734621360000|2024-12-19 15:16:00|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|7
1734621370000|2024-12-19 15:16:10|||||||||1
1734621390000|2024-12-19 15:16:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|12
1734621400000|2024-12-19 15:16:40|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|24
1734621410000|2024-12-19 15:16:50|||||||||1
1734621420000|2024-12-19 15:17:00|||||||||1
1734621430000|2024-12-19 15:17:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|36
1734621440000|2024-12-19 15:17:20|18.68|18.6|18.68|18.6|18.68|18.6|18.65|18.57|5
1734621450000|2024-12-19 15:17:30|18.63|18.55|18.63|18.55|18.68|18.6|18.63|18.55|6
1734621460000|2024-12-19 15:17:40|18.68|18.6|18.68|18.6|18.68|18.6|18.63|18.55|1
1734621470000|2024-12-19 15:17:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|6
1734621480000|2024-12-19 15:18:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|31
1734621490000|2024-12-19 15:18:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1734621500000|2024-12-19 15:18:20|18.73|18.65|18.77|18.69|18.78|18.7|18.73|18.65|2
1734621510000|2024-12-19 15:18:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|17
1734621520000|2024-12-19 15:18:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|3
1734621530000|2024-12-19 15:18:50|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|4
1734621540000|2024-12-19 15:19:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1734621550000|2024-12-19 15:19:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|1
1734621560000|2024-12-19 15:19:20|18.72|18.64|18.72|18.64|18.73|18.65|18.68|18.6|39
1734621570000|2024-12-19 15:19:30|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|2
1734621580000|2024-12-19 15:19:40|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|11
1734621590000|2024-12-19 15:19:50|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|4
1734621600000|2024-12-19 15:20:00|18.75|18.67|18.73|18.65|18.78|18.7|18.73|18.65|2
1734621610000|2024-12-19 15:20:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|3
1734621620000|2024-12-19 15:20:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|10
1734621640000|2024-12-19 15:20:40|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|10
1734621650000|2024-12-19 15:20:50|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|13
1734621660000|2024-12-19 15:21:00|18.78|18.7|18.78|18.7|18.82|18.74|18.78|18.7|16
1734621680000|2024-12-19 15:21:20|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|0
1734621690000|2024-12-19 15:21:30|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1734621700000|2024-12-19 15:21:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1734621710000|2024-12-19 15:21:50|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|9
1734621720000|2024-12-19 15:22:00|18.82|18.74|18.78|18.7|18.83|18.75|18.78|18.7|27
1734621730000|2024-12-19 15:22:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|18
1734621740000|2024-12-19 15:22:20|||||||||1
1734621750000|2024-12-19 15:22:30|||||||||6
1734621760000|2024-12-19 15:22:40|||||||||4
1734621780000|2024-12-19 15:23:00|||||||||3
1734621790000|2024-12-19 15:23:10|||||||||2
1734621800000|2024-12-19 15:23:20|||||||||2
1734621820000|2024-12-19 15:23:40|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|31
1734621830000|2024-12-19 15:23:50|||||||||3
1734621840000|2024-12-19 15:24:00|18.78|18.7|18.77|18.69|18.8|18.72|18.77|18.69|7
1734621850000|2024-12-19 15:24:10|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1734621860000|2024-12-19 15:24:20|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1734621870000|2024-12-19 15:24:30|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1734621880000|2024-12-19 15:24:40|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1734621890000|2024-12-19 15:24:50|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1734621900000|2024-12-19 15:25:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|11
1734621920000|2024-12-19 15:25:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|27
1734621930000|2024-12-19 15:25:30|18.8|18.72|18.77|18.69|18.8|18.72|18.75|18.67|7
1734621940000|2024-12-19 15:25:40|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|1
1734621950000|2024-12-19 15:25:50|18.73|18.65|18.77|18.69|18.77|18.69|18.72|18.64|24
1734621960000|2024-12-19 15:26:00|18.75|18.67|18.73|18.65|18.77|18.69|18.72|18.64|6
1734621970000|2024-12-19 15:26:10|18.72|18.64|18.73|18.65|18.77|18.69|18.72|18.64|7
1734621980000|2024-12-19 15:26:20|18.77|18.69|18.77|18.69|18.77|18.69|18.73|18.65|4
1734621990000|2024-12-19 15:26:30|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|0
1734622000000|2024-12-19 15:26:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1734622010000|2024-12-19 15:26:50|||||||||20
1734622020000|2024-12-19 15:27:00|18.8|18.72|18.78|18.7|18.82|18.74|18.78|18.7|25
1734622030000|2024-12-19 15:27:10|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|1
1734622050000|2024-12-19 15:27:30|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|0
1734622060000|2024-12-19 15:27:40|18.87|18.79|18.87|18.79|18.87|18.79|18.83|18.75|22
1734622070000|2024-12-19 15:27:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1734622080000|2024-12-19 15:28:00|||||||||3
1734622100000|2024-12-19 15:28:20|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|3
1734622110000|2024-12-19 15:28:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|7
1734622160000|2024-12-19 15:29:20|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|3
1734622170000|2024-12-19 15:29:30|18.9|18.82|18.87|18.79|18.92|18.84|18.87|18.79|3
1734622180000|2024-12-19 15:29:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|5
1734622190000|2024-12-19 15:29:50|18.88|18.8|18.88|18.8|18.88|18.8|18.83|18.75|162
1734622200000|2024-12-19 15:30:00|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|37
1734622210000|2024-12-19 15:30:10|18.88|18.8|18.78|18.7|18.88|18.8|18.78|18.7|41
1734622220000|2024-12-19 15:30:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|18
1734622240000|2024-12-19 15:30:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|34
1734622250000|2024-12-19 15:30:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|10
1734622260000|2024-12-19 15:31:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1734622270000|2024-12-19 15:31:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|7
1734622280000|2024-12-19 15:31:20|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|9
1734622290000|2024-12-19 15:31:30|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|102
1734622300000|2024-12-19 15:31:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|6
1734622310000|2024-12-19 15:31:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|10
1734622320000|2024-12-19 15:32:00|18.85|18.77|18.83|18.75|18.88|18.8|18.83|18.75|7
1734622330000|2024-12-19 15:32:10|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|4
1734622350000|2024-12-19 15:32:30|||||||||35
1734622360000|2024-12-19 15:32:40|18.83|18.75|18.9|18.82|18.93|18.85|18.83|18.75|30
1734622370000|2024-12-19 15:32:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734622390000|2024-12-19 15:33:10|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|2
1734622410000|2024-12-19 15:33:30|18.88|18.8|18.9|18.82|18.93|18.85|18.88|18.8|16
1734622420000|2024-12-19 15:33:40|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|2
1734622430000|2024-12-19 15:33:50|||||||||1
1734622440000|2024-12-19 15:34:00|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|19
1734622450000|2024-12-19 15:34:10|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|2
1734622470000|2024-12-19 15:34:30|18.97|18.89|18.93|18.85|18.98|18.9|18.93|18.85|25
1734622490000|2024-12-19 15:34:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|5
1734622500000|2024-12-19 15:35:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|8
1734622510000|2024-12-19 15:35:10|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|32
1734622520000|2024-12-19 15:35:20|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|69
1734622530000|2024-12-19 15:35:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|28
1734622540000|2024-12-19 15:35:40|||||||||1
1734622550000|2024-12-19 15:35:50|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|30
1734622560000|2024-12-19 15:36:00|||||||||3
1734622580000|2024-12-19 15:36:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|24
1734622600000|2024-12-19 15:36:40|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|52
1734622610000|2024-12-19 15:36:50|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|4
1734622620000|2024-12-19 15:37:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|4
1734622660000|2024-12-19 15:37:40|18.88|18.8|18.88|18.8|18.93|18.85|18.85|18.77|67
1734622670000|2024-12-19 15:37:50|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|9
1734622690000|2024-12-19 15:38:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|35
1734622700000|2024-12-19 15:38:20|||||||||1
1734622720000|2024-12-19 15:38:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|62
1734622730000|2024-12-19 15:38:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|22
1734622740000|2024-12-19 15:39:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|22
1734622750000|2024-12-19 15:39:10|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|1
1734622760000|2024-12-19 15:39:20|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|12
1734622770000|2024-12-19 15:39:30|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|2
1734622790000|2024-12-19 15:39:50|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|6
1734622800000|2024-12-19 15:40:00|18.93|18.85|18.93|18.85|18.98|18.9|18.93|18.85|45
1734622810000|2024-12-19 15:40:10|||||||||18
1734622840000|2024-12-19 15:40:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|39
1734622860000|2024-12-19 15:41:00|||||||||10
1734622870000|2024-12-19 15:41:10|18.93|18.85|18.98|18.9|18.98|18.9|18.93|18.85|29
1734622880000|2024-12-19 15:41:20|||||||||1
1734622890000|2024-12-19 15:41:30|19|18.92|19|18.92|19|18.92|18.98|18.9|20
1734622900000|2024-12-19 15:41:40|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|16
1734622910000|2024-12-19 15:41:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|19
1734622920000|2024-12-19 15:42:00|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|6
1734622930000|2024-12-19 15:42:10|||||||||1
1734622950000|2024-12-19 15:42:30|18.9|18.82|18.93|18.85|18.93|18.85|18.88|18.8|20
1734622960000|2024-12-19 15:42:40|18.9|18.82|18.93|18.85|18.93|18.85|18.88|18.8|2
1734622970000|2024-12-19 15:42:50|18.9|18.82|18.83|18.75|18.9|18.82|18.83|18.75|6
1734622980000|2024-12-19 15:43:00|18.88|18.8|18.88|18.8|18.88|18.8|18.83|18.75|11
1734622990000|2024-12-19 15:43:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1734623010000|2024-12-19 15:43:30|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|24
1734623040000|2024-12-19 15:44:00|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|10
1734623050000|2024-12-19 15:44:10|18.9|18.82|18.93|18.85|18.93|18.85|18.88|18.8|35
1734623070000|2024-12-19 15:44:30|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|12
1734623080000|2024-12-19 15:44:40|18.91|18.83|18.9|18.82|18.93|18.85|18.88|18.8|9
1734623090000|2024-12-19 15:44:50|18.88|18.8|18.88|18.8|18.93|18.85|18.88|18.8|21
1734623100000|2024-12-19 15:45:00|18.93|18.85|18.9|18.82|18.93|18.85|18.88|18.8|33
1734623110000|2024-12-19 15:45:10|18.93|18.85|18.93|18.85|18.93|18.85|18.88|18.8|22
1734623130000|2024-12-19 15:45:30|||||||||28
1734623140000|2024-12-19 15:45:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|6
1734623150000|2024-12-19 15:45:50|18.83|18.75|18.83|18.75|18.88|18.8|18.83|18.75|8
1734623160000|2024-12-19 15:46:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|13
1734623170000|2024-12-19 15:46:10|18.83|18.75|18.86|18.78|18.88|18.8|18.83|18.75|19
1734623180000|2024-12-19 15:46:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734623220000|2024-12-19 15:47:00|||||||||1
1734623240000|2024-12-19 15:47:20|||||||||2
1734623250000|2024-12-19 15:47:30|18.93|18.85|18.88|18.8|18.93|18.85|18.88|18.8|101
1734623260000|2024-12-19 15:47:40|||||||||1
1734623270000|2024-12-19 15:47:50|||||||||5
1734623280000|2024-12-19 15:48:00|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|22
1734623320000|2024-12-19 15:48:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|12
1734623330000|2024-12-19 15:48:50|||||||||1
1734623340000|2024-12-19 15:49:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|12
1734623360000|2024-12-19 15:49:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|13
1734623370000|2024-12-19 15:49:30|||||||||2
1734623380000|2024-12-19 15:49:40|||||||||3
1734623390000|2024-12-19 15:49:50|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|11
1734623400000|2024-12-19 15:50:00|18.83|18.75|18.8|18.72|18.83|18.75|18.78|18.7|20
1734623410000|2024-12-19 15:50:10|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|1
1734623420000|2024-12-19 15:50:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|21
1734623430000|2024-12-19 15:50:30|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|7
1734623440000|2024-12-19 15:50:40|18.76|18.68|18.78|18.7|18.78|18.7|18.73|18.65|7
1734623450000|2024-12-19 15:50:50|||||||||7
1734623460000|2024-12-19 15:51:00|||||||||4
1734623470000|2024-12-19 15:51:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|1
1734623480000|2024-12-19 15:51:20|18.83|18.75|18.83|18.75|18.83|18.75|18.78|18.7|22
1734623490000|2024-12-19 15:51:30|18.81|18.73|18.83|18.75|18.83|18.75|18.78|18.7|2
1734623500000|2024-12-19 15:51:40|||||||||1
1734623510000|2024-12-19 15:51:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|72
1734623520000|2024-12-19 15:52:00|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|6
1734623530000|2024-12-19 15:52:10|||||||||1
1734623550000|2024-12-19 15:52:30|18.81|18.73|18.83|18.75|18.83|18.75|18.78|18.7|30
1734623560000|2024-12-19 15:52:40|||||||||2
1734623570000|2024-12-19 15:52:50|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|69
1734623580000|2024-12-19 15:53:00|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|47
1734623590000|2024-12-19 15:53:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|4
1734623600000|2024-12-19 15:53:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1734623610000|2024-12-19 15:53:30|||||||||1
1734623630000|2024-12-19 15:53:50|18.78|18.7|18.78|18.7|18.81|18.73|18.78|18.7|55
1734623660000|2024-12-19 15:54:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|25
1734623670000|2024-12-19 15:54:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|10
1734623680000|2024-12-19 15:54:40|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|6
1734623690000|2024-12-19 15:54:50|||||||||1
1734623710000|2024-12-19 15:55:10|||||||||1
1734623720000|2024-12-19 15:55:20|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|36
1734623730000|2024-12-19 15:55:30|||||||||17
1734623750000|2024-12-19 15:55:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|51
1734623760000|2024-12-19 15:56:00|||||||||1
1734623780000|2024-12-19 15:56:20|18.9|18.82|18.88|18.8|18.93|18.85|18.88|18.8|46
1734623790000|2024-12-19 15:56:30|18.9|18.82|18.88|18.8|18.93|18.85|18.88|18.8|9
1734623800000|2024-12-19 15:56:40|||||||||1
1734623810000|2024-12-19 15:56:50|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|20
1734623820000|2024-12-19 15:57:00|18.88|18.8|18.9|18.82|18.93|18.85|18.88|18.8|11
1734623830000|2024-12-19 15:57:10|18.88|18.8|18.93|18.85|18.93|18.85|18.88|18.8|4
1734623840000|2024-12-19 15:57:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|19
1734623860000|2024-12-19 15:57:40|||||||||3
1734623880000|2024-12-19 15:58:00|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|11
1734623890000|2024-12-19 15:58:10|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|7
1734623900000|2024-12-19 15:58:20|18.85|18.77|18.78|18.7|18.85|18.77|18.78|18.7|70
1734623910000|2024-12-19 15:58:30|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|49
1734623920000|2024-12-19 15:58:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|1
1734623930000|2024-12-19 15:58:50|18.83|18.75|18.83|18.75|18.83|18.75|18.78|18.7|13
1734623950000|2024-12-19 15:59:10|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|23
1734623980000|2024-12-19 15:59:40|||||||||30
1734623990000|2024-12-19 15:59:50|||||||||2
1734624000000|2024-12-19 16:00:00|18.87|18.79|18.85|18.77|18.87|18.79|18.83|18.75|36
1734624010000|2024-12-19 16:00:10|18.83|18.75|18.83|18.75|18.87|18.79|18.83|18.75|21
1734624030000|2024-12-19 16:00:30|||||||||2
1734624050000|2024-12-19 16:00:50|||||||||55
1734624060000|2024-12-19 16:01:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|36
1734624080000|2024-12-19 16:01:20|||||||||22
1734624090000|2024-12-19 16:01:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|8
1734624100000|2024-12-19 16:01:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1734624110000|2024-12-19 16:01:50|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|107
1734624120000|2024-12-19 16:02:00|18.95|18.87|18.93|18.85|18.97|18.89|18.93|18.85|5
1734624130000|2024-12-19 16:02:10|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|13
1734624140000|2024-12-19 16:02:20|||||||||1
1734624150000|2024-12-19 16:02:30|18.98|18.9|19.02|18.94|19.02|18.94|18.97|18.89|8
1734624160000|2024-12-19 16:02:40|||||||||2
1734624170000|2024-12-19 16:02:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|31
1734624180000|2024-12-19 16:03:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|83
1734624190000|2024-12-19 16:03:10|||||||||2
1734624200000|2024-12-19 16:03:20|18.97|18.89|18.95|18.87|18.97|18.89|18.92|18.84|35
1734624210000|2024-12-19 16:03:30|18.97|18.89|18.95|18.87|18.97|18.89|18.92|18.84|5
1734624220000|2024-12-19 16:03:40|18.97|18.89|18.97|18.89|19.02|18.94|18.97|18.89|12
1734624230000|2024-12-19 16:03:50|19.02|18.94|19.02|18.94|19.02|18.94|18.97|18.89|9
1734624240000|2024-12-19 16:04:00|||||||||2
1734624250000|2024-12-19 16:04:10|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|1
1734624260000|2024-12-19 16:04:20|19.05|18.97|19.07|18.99|19.07|18.99|19.02|18.94|21
1734624270000|2024-12-19 16:04:30|||||||||10
1734624300000|2024-12-19 16:05:00|||||||||4
1734624310000|2024-12-19 16:05:10|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|63
1734624330000|2024-12-19 16:05:30|18.97|18.89|19|18.92|19|18.92|18.97|18.89|58
1734624340000|2024-12-19 16:05:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1734624360000|2024-12-19 16:06:00|||||||||46
1734624380000|2024-12-19 16:06:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|38
1734624390000|2024-12-19 16:06:30|19|18.92|18.97|18.89|19|18.92|18.97|18.89|68
1734624410000|2024-12-19 16:06:50|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|41
1734624420000|2024-12-19 16:07:00|18.92|18.84|19|18.92|19|18.92|18.92|18.84|22
1734624430000|2024-12-19 16:07:10|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|9
1734624450000|2024-12-19 16:07:30|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|1
1734624470000|2024-12-19 16:07:50|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|4
1734624480000|2024-12-19 16:08:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|40
1734624490000|2024-12-19 16:08:10|19|18.92|18.97|18.89|19|18.92|18.97|18.89|47
1734624520000|2024-12-19 16:08:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1734624540000|2024-12-19 16:09:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|39
1734624550000|2024-12-19 16:09:10|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|5
1734624560000|2024-12-19 16:09:20|||||||||2
1734624570000|2024-12-19 16:09:30|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|36
1734624580000|2024-12-19 16:09:40|||||||||1
1734624590000|2024-12-19 16:09:50|18.97|18.89|18.95|18.87|18.97|18.89|18.92|18.84|13
1734624600000|2024-12-19 16:10:00|18.92|18.84|18.9|18.82|18.92|18.84|18.87|18.79|28
1734624610000|2024-12-19 16:10:10|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|52
1734624620000|2024-12-19 16:10:20|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|23
1734624630000|2024-12-19 16:10:30|||||||||2
1734624640000|2024-12-19 16:10:40|||||||||1
1734624660000|2024-12-19 16:11:00|18.95|18.87|18.92|18.84|18.97|18.89|18.92|18.84|18
1734624670000|2024-12-19 16:11:10|||||||||1
1734624680000|2024-12-19 16:11:20|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|21
1734624690000|2024-12-19 16:11:30|18.95|18.87|18.92|18.84|18.97|18.89|18.92|18.84|102
1734624710000|2024-12-19 16:11:50|||||||||2
1734624720000|2024-12-19 16:12:00|18.88|18.8|18.92|18.84|18.92|18.84|18.87|18.79|17
1734624730000|2024-12-19 16:12:10|18.95|18.87|18.92|18.84|18.97|18.89|18.92|18.84|54
1734624750000|2024-12-19 16:12:30|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|32
1734624760000|2024-12-19 16:12:40|18.97|18.89|18.95|18.87|18.97|18.89|18.92|18.84|8
1734624770000|2024-12-19 16:12:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1734624780000|2024-12-19 16:13:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|55
1734624790000|2024-12-19 16:13:10|18.97|18.89|18.97|18.89|19|18.92|18.95|18.87|23
1734624800000|2024-12-19 16:13:20|||||||||21
1734624810000|2024-12-19 16:13:30|19.02|18.94|19.02|18.94|19.02|18.94|18.97|18.89|16
1734624820000|2024-12-19 16:13:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1734624840000|2024-12-19 16:14:00|19|18.92|18.97|18.89|19.02|18.94|18.97|18.89|20
1734624850000|2024-12-19 16:14:10|||||||||1
1734624870000|2024-12-19 16:14:30|19.02|18.94|19.02|18.94|19.02|18.94|18.97|18.89|37
1734624890000|2024-12-19 16:14:50|19.07|18.99|19.02|18.94|19.07|18.99|18.97|18.89|124
1734624900000|2024-12-19 16:15:00|18.97|18.89|18.99|18.91|19.02|18.94|18.97|18.89|71
1734624910000|2024-12-19 16:15:10|19.02|18.94|18.97|18.89|19.02|18.94|18.95|18.87|7
1734624920000|2024-12-19 16:15:20|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|22
1734624930000|2024-12-19 16:15:30|18.92|18.84|18.97|18.89|18.97|18.89|18.92|18.84|34
1734624950000|2024-12-19 16:15:50|19.02|18.94|19|18.92|19.02|18.94|19|18.92|32
1734624960000|2024-12-19 16:16:00|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|61
1734624970000|2024-12-19 16:16:10|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|26
1734624980000|2024-12-19 16:16:20|||||||||2
1734624990000|2024-12-19 16:16:30|||||||||1
1734625000000|2024-12-19 16:16:40|||||||||162
1734625010000|2024-12-19 16:16:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|25
1734625020000|2024-12-19 16:17:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|5
1734625030000|2024-12-19 16:17:10|||||||||2
1734625040000|2024-12-19 16:17:20|||||||||2
1734625050000|2024-12-19 16:17:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|8
1734625060000|2024-12-19 16:17:40|||||||||2
1734625070000|2024-12-19 16:17:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|4
1734625080000|2024-12-19 16:18:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|60
1734625100000|2024-12-19 16:18:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|4
1734625110000|2024-12-19 16:18:30|18.85|18.77|18.87|18.79|18.87|18.79|18.82|18.74|7
1734625120000|2024-12-19 16:18:40|18.89|18.81|18.92|18.84|18.92|18.84|18.87|18.79|57
1734625130000|2024-12-19 16:18:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|59
1734625150000|2024-12-19 16:19:10|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|13
1734625160000|2024-12-19 16:19:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|5
1734625170000|2024-12-19 16:19:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|47
1734625180000|2024-12-19 16:19:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|126
1734625190000|2024-12-19 16:19:50|18.9|18.82|18.87|18.79|18.92|18.84|18.87|18.79|27
1734625200000|2024-12-19 16:20:00|18.9|18.82|18.87|18.79|18.92|18.84|18.87|18.79|63
1734625210000|2024-12-19 16:20:10|||||||||18
1734625220000|2024-12-19 16:20:20|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|6
1734625230000|2024-12-19 16:20:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|44
1734625240000|2024-12-19 16:20:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1734625250000|2024-12-19 16:20:50|18.85|18.77|18.85|18.77|18.87|18.79|18.82|18.74|0
1734625260000|2024-12-19 16:21:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|7
1734625280000|2024-12-19 16:21:20|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|1
1734625290000|2024-12-19 16:21:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1734625300000|2024-12-19 16:21:40|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|5
1734625310000|2024-12-19 16:21:50|18.87|18.79|18.82|18.74|18.87|18.79|18.78|18.7|42
1734625320000|2024-12-19 16:22:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|17
1734625330000|2024-12-19 16:22:10|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|17
1734625340000|2024-12-19 16:22:20|18.8|18.72|18.8|18.72|18.82|18.74|18.78|18.7|16
1734625350000|2024-12-19 16:22:30|18.78|18.7|18.78|18.7|18.82|18.74|18.78|18.7|7
1734625370000|2024-12-19 16:22:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|4
1734625380000|2024-12-19 16:23:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|1
1734625390000|2024-12-19 16:23:10|18.73|18.65|18.73|18.65|18.77|18.69|18.73|18.65|63
1734625400000|2024-12-19 16:23:20|||||||||2
1734625410000|2024-12-19 16:23:30|||||||||1
1734625420000|2024-12-19 16:23:40|||||||||2
1734625430000|2024-12-19 16:23:50|||||||||1
1734625440000|2024-12-19 16:24:00|||||||||5
1734625470000|2024-12-19 16:24:30|||||||||4
1734625480000|2024-12-19 16:24:40|||||||||2
1734625490000|2024-12-19 16:24:50|||||||||4
1734625500000|2024-12-19 16:25:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|49
1734625510000|2024-12-19 16:25:10|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|9
1734625530000|2024-12-19 16:25:30|||||||||4
1734625540000|2024-12-19 16:25:40|||||||||1
1734625550000|2024-12-19 16:25:50|||||||||57
1734625560000|2024-12-19 16:26:00|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|8
1734625580000|2024-12-19 16:26:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|36
1734625600000|2024-12-19 16:26:40|||||||||5
1734625610000|2024-12-19 16:26:50|||||||||4
1734625620000|2024-12-19 16:27:00|||||||||21
1734625630000|2024-12-19 16:27:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1734625640000|2024-12-19 16:27:20|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|57
1734625650000|2024-12-19 16:27:30|||||||||4
1734625660000|2024-12-19 16:27:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|65
1734625670000|2024-12-19 16:27:50|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|2
1734625680000|2024-12-19 16:28:00|18.78|18.7|18.77|18.69|18.82|18.74|18.77|18.69|94
1734625690000|2024-12-19 16:28:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|14
1734625700000|2024-12-19 16:28:20|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1734625710000|2024-12-19 16:28:30|||||||||57
1734625720000|2024-12-19 16:28:40|||||||||4
1734625730000|2024-12-19 16:28:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|69
1734625740000|2024-12-19 16:29:00|18.87|18.79|18.87|18.79|18.92|18.84|18.87|18.79|131
1734625750000|2024-12-19 16:29:10|18.92|18.84|18.92|18.84|18.92|18.84|18.87|18.79|59
1734625760000|2024-12-19 16:29:20|||||||||16
1734625770000|2024-12-19 16:29:30|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|42
1734625780000|2024-12-19 16:29:40|||||||||5
1734625790000|2024-12-19 16:29:50|18.97|18.89|18.97|18.89|18.97|18.89|18.92|18.84|95
1734625800000|2024-12-19 16:30:00|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|25
1734625810000|2024-12-19 16:30:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|17
1734625820000|2024-12-19 16:30:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|36
1734625830000|2024-12-19 16:30:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|26
1734625840000|2024-12-19 16:30:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734625850000|2024-12-19 16:30:50|||||||||3
1734625860000|2024-12-19 16:31:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|4
1734625880000|2024-12-19 16:31:20|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1734625890000|2024-12-19 16:31:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|4
1734625900000|2024-12-19 16:31:40|19|18.92|18.97|18.89|19|18.92|18.97|18.89|47
1734625910000|2024-12-19 16:31:50|||||||||1
1734625920000|2024-12-19 16:32:00|||||||||14
1734625930000|2024-12-19 16:32:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|39
1734625940000|2024-12-19 16:32:20|||||||||20
1734625950000|2024-12-19 16:32:30|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|81
1734625970000|2024-12-19 16:32:50|||||||||23
1734626020000|2024-12-19 16:33:40|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|7
1734626030000|2024-12-19 16:33:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|27
1734626040000|2024-12-19 16:34:00|19.04|18.96|19.02|18.94|19.05|18.97|19.02|18.94|21
1734626050000|2024-12-19 16:34:10|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|2
1734626060000|2024-12-19 16:34:20|19.05|18.97|19.07|18.99|19.07|18.99|19.02|18.94|2
1734626110000|2024-12-19 16:35:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|26
1734626120000|2024-12-19 16:35:20|||||||||6
1734626130000|2024-12-19 16:35:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|4
1734626140000|2024-12-19 16:35:40|19|18.92|19.02|18.94|19.02|18.94|19|18.92|5
1734626150000|2024-12-19 16:35:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1734626160000|2024-12-19 16:36:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1734626180000|2024-12-19 16:36:20|19|18.92|18.92|18.84|19|18.92|18.92|18.84|10
1734626190000|2024-12-19 16:36:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1734626200000|2024-12-19 16:36:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|3
1734626210000|2024-12-19 16:36:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|6
1734626220000|2024-12-19 16:37:00|18.88|18.8|18.87|18.79|18.92|18.84|18.87|18.79|6
1734626240000|2024-12-19 16:37:20|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|2
1734626250000|2024-12-19 16:37:30|18.83|18.75|18.83|18.75|18.87|18.79|18.82|18.74|4
1734626260000|2024-12-19 16:37:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1734626270000|2024-12-19 16:37:50|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1734626280000|2024-12-19 16:38:00|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|2
1734626290000|2024-12-19 16:38:10|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|0
1734626340000|2024-12-19 16:39:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|1
1734626350000|2024-12-19 16:39:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1734626360000|2024-12-19 16:39:20|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|1
1734626390000|2024-12-19 16:39:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734626400000|2024-12-19 16:40:00|18.87|18.79|18.85|18.77|18.88|18.8|18.85|18.77|5
1734626410000|2024-12-19 16:40:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|20
1734626420000|2024-12-19 16:40:20|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|7
1734626450000|2024-12-19 16:40:50|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|2
1734626460000|2024-12-19 16:41:00|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|5
1734626520000|2024-12-19 16:42:00|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|9
1734626530000|2024-12-19 16:42:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734626570000|2024-12-19 16:42:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|14
1734626610000|2024-12-19 16:43:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|13
1734626620000|2024-12-19 16:43:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|1
1734626640000|2024-12-19 16:44:00|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|10
1734626650000|2024-12-19 16:44:10|18.93|18.85|18.9|18.82|18.93|18.85|18.88|18.8|25
1734626660000|2024-12-19 16:44:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734626670000|2024-12-19 16:44:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|8
1734626680000|2024-12-19 16:44:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|1
1734626710000|2024-12-19 16:45:10|18.95|18.87|18.93|18.85|18.97|18.89|18.93|18.85|4
1734626720000|2024-12-19 16:45:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1734626750000|2024-12-19 16:45:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|44
1734626770000|2024-12-19 16:46:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1734626780000|2024-12-19 16:46:20|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1734626790000|2024-12-19 16:46:30|18.95|18.87|18.93|18.85|18.95|18.87|18.92|18.84|8
1734626800000|2024-12-19 16:46:40|18.95|18.87|18.95|18.87|18.97|18.89|18.93|18.85|2
1734626810000|2024-12-19 16:46:50|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1734626820000|2024-12-19 16:47:00|18.92|18.84|18.92|18.84|18.92|18.84|18.88|18.8|7
1734626840000|2024-12-19 16:47:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1734626850000|2024-12-19 16:47:30|18.87|18.79|18.85|18.77|18.87|18.79|18.82|18.74|5
1734626860000|2024-12-19 16:47:40|18.87|18.79|18.9|18.82|18.92|18.84|18.87|18.79|7
1734626870000|2024-12-19 16:47:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1734626880000|2024-12-19 16:48:00|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|0
1734626890000|2024-12-19 16:48:10|18.83|18.75|18.82|18.74|18.87|18.79|18.82|18.74|4
1734626900000|2024-12-19 16:48:20|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|2
1734626910000|2024-12-19 16:48:30|||||||||5
1734626930000|2024-12-19 16:48:50|||||||||3
1734626940000|2024-12-19 16:49:00|18.88|18.8|18.87|18.79|18.92|18.84|18.87|18.79|7
1734626950000|2024-12-19 16:49:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1734626960000|2024-12-19 16:49:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734626970000|2024-12-19 16:49:30|18.9|18.82|18.88|18.8|18.92|18.84|18.87|18.79|3
1734626980000|2024-12-19 16:49:40|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1734626990000|2024-12-19 16:49:50|||||||||17
1734627020000|2024-12-19 16:50:20|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|5
1734627030000|2024-12-19 16:50:30|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1734627040000|2024-12-19 16:50:40|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|2
1734627080000|2024-12-19 16:51:20|||||||||9
1734627100000|2024-12-19 16:51:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|12
1734627120000|2024-12-19 16:52:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1734627130000|2024-12-19 16:52:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|1
1734627140000|2024-12-19 16:52:20|18.9|18.82|18.9|18.82|18.9|18.82|18.87|18.79|7
1734627150000|2024-12-19 16:52:30|18.87|18.79|18.92|18.84|18.92|18.84|18.87|18.79|0
1734627160000|2024-12-19 16:52:40|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|3
1734627170000|2024-12-19 16:52:50|18.9|18.82|18.92|18.84|18.92|18.84|18.87|18.79|2
1734627190000|2024-12-19 16:53:10|18.95|18.87|18.92|18.84|18.97|18.89|18.92|18.84|14
1734627200000|2024-12-19 16:53:20|18.93|18.85|18.97|18.89|18.97|18.89|18.92|18.84|5
1734627210000|2024-12-19 16:53:30|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|1
1734627220000|2024-12-19 16:53:40|18.95|18.87|18.97|18.89|18.97|18.89|18.92|18.84|26
1734627230000|2024-12-19 16:53:50|18.95|18.87|18.92|18.84|18.97|18.89|18.92|18.84|1
1734627240000|2024-12-19 16:54:00|18.93|18.85|18.92|18.84|18.95|18.87|18.92|18.84|0
1734627260000|2024-12-19 16:54:20|18.9|18.82|18.9|18.82|18.9|18.82|18.87|18.79|0
1734627270000|2024-12-19 16:54:30|18.88|18.8|18.92|18.84|18.92|18.84|18.87|18.79|0
1734627300000|2024-12-19 16:55:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|3
1734627320000|2024-12-19 16:55:20|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|3
1734627350000|2024-12-19 16:55:50|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|1
1734627370000|2024-12-19 16:56:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1734627400000|2024-12-19 16:56:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|2
1734627410000|2024-12-19 16:56:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1734627420000|2024-12-19 16:57:00|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|17
1734627430000|2024-12-19 16:57:10|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1734627440000|2024-12-19 16:57:20|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|4
1734627450000|2024-12-19 16:57:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1734627460000|2024-12-19 16:57:40|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|1
1734627470000|2024-12-19 16:57:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1734627480000|2024-12-19 16:58:00|18.92|18.84|18.92|18.84|18.93|18.85|18.92|18.84|0
1734627500000|2024-12-19 16:58:20|||||||||2
1734627510000|2024-12-19 16:58:30|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|1
1734627520000|2024-12-19 16:58:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|1
1734627530000|2024-12-19 16:58:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1734627540000|2024-12-19 16:59:00|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1734627550000|2024-12-19 16:59:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1734627560000|2024-12-19 16:59:20|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1734627570000|2024-12-19 16:59:30|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1734627580000|2024-12-19 16:59:40|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1734627590000|2024-12-19 16:59:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|9
1734627610000|2024-12-19 17:00:10|18.83|18.75|18.85|18.77|18.87|18.79|18.83|18.75|9
1734627620000|2024-12-19 17:00:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1734627630000|2024-12-19 17:00:30|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|0
1734627650000|2024-12-19 17:00:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734627660000|2024-12-19 17:01:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|1
1734627670000|2024-12-19 17:01:10|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|5
1734627700000|2024-12-19 17:01:40|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|2
1734627710000|2024-12-19 17:01:50|18.87|18.79|18.87|18.79|18.9|18.82|18.87|18.79|3
1734627720000|2024-12-19 17:02:00|18.88|18.8|18.87|18.79|18.9|18.82|18.87|18.79|1
1734627730000|2024-12-19 17:02:10|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1734627740000|2024-12-19 17:02:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1734627760000|2024-12-19 17:02:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1734627770000|2024-12-19 17:02:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1734627780000|2024-12-19 17:03:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1734627790000|2024-12-19 17:03:10|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|0
1734627840000|2024-12-19 17:04:00|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|3
1734627850000|2024-12-19 17:04:10|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|1
1734627860000|2024-12-19 17:04:20|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|0
1734627880000|2024-12-19 17:04:40|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1734627890000|2024-12-19 17:04:50|18.82|18.74|18.82|18.74|18.85|18.77|18.82|18.74|0
1734627900000|2024-12-19 17:05:00|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|1
1734627910000|2024-12-19 17:05:10|18.83|18.75|18.85|18.77|18.85|18.77|18.82|18.74|0
1734627920000|2024-12-19 17:05:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1734627940000|2024-12-19 17:05:40|||||||||1
1734628000000|2024-12-19 17:06:40|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|53
1734628020000|2024-12-19 17:07:00|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|11
1734628030000|2024-12-19 17:07:10|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1734628050000|2024-12-19 17:07:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1734628070000|2024-12-19 17:07:50|18.93|18.85|18.97|18.89|18.97|18.89|18.93|18.85|30
1734628100000|2024-12-19 17:08:20|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|9
1734628110000|2024-12-19 17:08:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1734628150000|2024-12-19 17:09:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1734628200000|2024-12-19 17:10:00|||||||||1
1734628210000|2024-12-19 17:10:10|||||||||1
1734628220000|2024-12-19 17:10:20|18.95|18.87|18.97|18.89|18.97|18.89|18.92|18.84|3
1734628240000|2024-12-19 17:10:40|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|5
1734628250000|2024-12-19 17:10:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1734628260000|2024-12-19 17:11:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734628270000|2024-12-19 17:11:10|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|2
1734628300000|2024-12-19 17:11:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1734628310000|2024-12-19 17:11:50|18.98|18.9|19|18.92|19|18.92|18.97|18.89|0
1734628320000|2024-12-19 17:12:00|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|0
1734628370000|2024-12-19 17:12:50|19|18.92|19.02|18.94|19.02|18.94|19|18.92|8
1734628460000|2024-12-19 17:14:20|||||||||47
1734628500000|2024-12-19 17:15:00|||||||||1
1734628510000|2024-12-19 17:15:10|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|1
1734628520000|2024-12-19 17:15:20|||||||||1
1734628530000|2024-12-19 17:15:30|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|2
1734628540000|2024-12-19 17:15:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|3
1734628580000|2024-12-19 17:16:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|60
1734628600000|2024-12-19 17:16:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|7
1734628760000|2024-12-19 17:19:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|8
1734628800000|2024-12-19 17:20:00|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|76
1734628810000|2024-12-19 17:20:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|1
1734628820000|2024-12-19 17:20:20|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1734628830000|2024-12-19 17:20:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734628870000|2024-12-19 17:21:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1734628880000|2024-12-19 17:21:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734628890000|2024-12-19 17:21:30|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|25
1734628900000|2024-12-19 17:21:40|19.24|19.16|19.19|19.11|19.24|19.16|19.19|19.11|6
1734628910000|2024-12-19 17:21:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734628940000|2024-12-19 17:22:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1734628950000|2024-12-19 17:22:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1734628960000|2024-12-19 17:22:40|||||||||9
1734628980000|2024-12-19 17:23:00|19.26|19.18|19.27|19.19|19.27|19.19|19.24|19.16|3
1734628990000|2024-12-19 17:23:10|19.24|19.16|19.22|19.14|19.27|19.19|19.22|19.14|1
1734629000000|2024-12-19 17:23:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|52
1734629020000|2024-12-19 17:23:40|19.22|19.14|19.19|19.11|19.22|19.14|19.17|19.09|5
1734629030000|2024-12-19 17:23:50|19.17|19.09|19.17|19.09|19.22|19.14|19.17|19.09|5
1734629060000|2024-12-19 17:24:20|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1734629070000|2024-12-19 17:24:30|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1734629080000|2024-12-19 17:24:40|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|45
1734629100000|2024-12-19 17:25:00|||||||||1
1734629110000|2024-12-19 17:25:10|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|9
1734629120000|2024-12-19 17:25:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1734629130000|2024-12-19 17:25:30|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|23
1734629140000|2024-12-19 17:25:40|||||||||51
1734629240000|2024-12-19 17:27:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|13
1734629250000|2024-12-19 17:27:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1734629260000|2024-12-19 17:27:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1734629270000|2024-12-19 17:27:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|2
1734629280000|2024-12-19 17:28:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1734629310000|2024-12-19 17:28:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|12
1734629320000|2024-12-19 17:28:40|19.29|19.21|19.29|19.21|19.32|19.24|19.29|19.21|23
1734629330000|2024-12-19 17:28:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1734629360000|2024-12-19 17:29:20|||||||||1
1734629400000|2024-12-19 17:30:00|19.24|19.16|19.17|19.09|19.24|19.16|19.17|19.09|6
1734629410000|2024-12-19 17:30:10|||||||||1
1734629420000|2024-12-19 17:30:20|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|15
1734629430000|2024-12-19 17:30:30|19.27|19.19|19.27|19.19|19.27|19.19|19.24|19.16|3
1734629450000|2024-12-19 17:30:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|13
1734629460000|2024-12-19 17:31:00|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|48
1734629480000|2024-12-19 17:31:20|||||||||49
1734629490000|2024-12-19 17:31:30|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|45
1734629520000|2024-12-19 17:32:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|2
1734629540000|2024-12-19 17:32:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|6
1734629550000|2024-12-19 17:32:30|19.34|19.26|19.32|19.24|19.34|19.26|19.31|19.23|0
1734629560000|2024-12-19 17:32:40|19.31|19.23|19.32|19.24|19.34|19.26|19.31|19.23|3
1734629570000|2024-12-19 17:32:50|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|1
1734629590000|2024-12-19 17:33:10|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1734629600000|2024-12-19 17:33:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1734629610000|2024-12-19 17:33:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|60
1734629620000|2024-12-19 17:33:40|19.26|19.18|19.22|19.14|19.27|19.19|19.22|19.14|6
1734629630000|2024-12-19 17:33:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|8
1734629640000|2024-12-19 17:34:00|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1734629650000|2024-12-19 17:34:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|10
1734629690000|2024-12-19 17:34:50|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|4
1734629700000|2024-12-19 17:35:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1734629710000|2024-12-19 17:35:10|19.24|19.16|19.22|19.14|19.27|19.19|19.22|19.14|0
1734629730000|2024-12-19 17:35:30|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1734629740000|2024-12-19 17:35:40|||||||||3
1734629750000|2024-12-19 17:35:50|||||||||2
1734629760000|2024-12-19 17:36:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|1
1734629770000|2024-12-19 17:36:10|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1734629780000|2024-12-19 17:36:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1734629800000|2024-12-19 17:36:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1734629810000|2024-12-19 17:36:50|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1734629830000|2024-12-19 17:37:10|19.24|19.16|19.24|19.16|19.27|19.19|19.24|19.16|0
1734629840000|2024-12-19 17:37:20|19.27|19.19|19.24|19.16|19.27|19.19|19.22|19.14|0
1734629850000|2024-12-19 17:37:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734629860000|2024-12-19 17:37:40|||||||||5
1734629880000|2024-12-19 17:38:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|1
1734629910000|2024-12-19 17:38:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1734629920000|2024-12-19 17:38:40|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|1
1734629930000|2024-12-19 17:38:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734629950000|2024-12-19 17:39:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1734629960000|2024-12-19 17:39:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|1
1734629970000|2024-12-19 17:39:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|6
1734629990000|2024-12-19 17:39:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734630000000|2024-12-19 17:40:00|||||||||1
1734630010000|2024-12-19 17:40:10|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|3
1734630020000|2024-12-19 17:40:20|19.15|19.07|19.17|19.09|19.19|19.11|19.15|19.07|0
1734630030000|2024-12-19 17:40:30|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1734630040000|2024-12-19 17:40:40|19.19|19.11|19.27|19.19|19.27|19.19|19.19|19.11|0
1734630070000|2024-12-19 17:41:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1734630080000|2024-12-19 17:41:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734630090000|2024-12-19 17:41:30|19.32|19.24|19.32|19.24|19.32|19.24|19.29|19.21|1
1734630110000|2024-12-19 17:41:50|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|1
1734630120000|2024-12-19 17:42:00|19.29|19.21|19.36|19.28|19.36|19.28|19.29|19.21|3
1734630140000|2024-12-19 17:42:20|19.32|19.24|19.27|19.19|19.32|19.24|19.27|19.19|5
1734630150000|2024-12-19 17:42:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1734630160000|2024-12-19 17:42:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734630180000|2024-12-19 17:43:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1734630190000|2024-12-19 17:43:10|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|11
1734630200000|2024-12-19 17:43:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734630210000|2024-12-19 17:43:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1734630220000|2024-12-19 17:43:40|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1734630240000|2024-12-19 17:44:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|26
1734630250000|2024-12-19 17:44:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1734630260000|2024-12-19 17:44:20|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|1
1734630270000|2024-12-19 17:44:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1734630280000|2024-12-19 17:44:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1734630300000|2024-12-19 17:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|2
1734630310000|2024-12-19 17:45:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1734630320000|2024-12-19 17:45:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1734630330000|2024-12-19 17:45:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1734630340000|2024-12-19 17:45:40|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|20
1734630350000|2024-12-19 17:45:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|9
1734630360000|2024-12-19 17:46:00|19.36|19.28|19.32|19.24|19.37|19.29|19.32|19.24|23
1734630370000|2024-12-19 17:46:10|||||||||2
1734630400000|2024-12-19 17:46:40|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|4
1734630410000|2024-12-19 17:46:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1734630420000|2024-12-19 17:47:00|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1734630430000|2024-12-19 17:47:10|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|1
1734630460000|2024-12-19 17:47:40|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|0
1734630480000|2024-12-19 17:48:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1734630490000|2024-12-19 17:48:10|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|0
1734630500000|2024-12-19 17:48:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|36
1734630520000|2024-12-19 17:48:40|||||||||1
1734630540000|2024-12-19 17:49:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1734630590000|2024-12-19 17:49:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1734630600000|2024-12-19 17:50:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1734630610000|2024-12-19 17:50:10|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|10
1734630620000|2024-12-19 17:50:20|19.44|19.36|19.46|19.38|19.46|19.38|19.42|19.34|0
1734630640000|2024-12-19 17:50:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|4
1734630650000|2024-12-19 17:50:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1734630660000|2024-12-19 17:51:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1734630680000|2024-12-19 17:51:20|19.41|19.33|19.42|19.34|19.42|19.34|19.39|19.31|4
1734630720000|2024-12-19 17:52:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1734630730000|2024-12-19 17:52:10|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|3
1734630740000|2024-12-19 17:52:20|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1734630750000|2024-12-19 17:52:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1734630760000|2024-12-19 17:52:40|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1734630770000|2024-12-19 17:52:50|19.44|19.36|19.44|19.36|19.47|19.39|19.44|19.36|0
1734630780000|2024-12-19 17:53:00|19.42|19.34|19.44|19.36|19.47|19.39|19.42|19.34|2
1734630790000|2024-12-19 17:53:10|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1734630800000|2024-12-19 17:53:20|||||||||2
1734630810000|2024-12-19 17:53:30|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|9
1734630830000|2024-12-19 17:53:50|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|30
1734630840000|2024-12-19 17:54:00|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|16
1734630850000|2024-12-19 17:54:10|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|2
1734630860000|2024-12-19 17:54:20|19.31|19.23|19.32|19.24|19.32|19.24|19.27|19.19|4
1734630870000|2024-12-19 17:54:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1734630880000|2024-12-19 17:54:40|19.31|19.23|19.29|19.21|19.32|19.24|19.29|19.21|1
1734630890000|2024-12-19 17:54:50|19.27|19.19|19.29|19.21|19.32|19.24|19.27|19.19|1
1734630900000|2024-12-19 17:55:00|19.27|19.19|19.29|19.21|19.31|19.23|19.27|19.19|4
1734630910000|2024-12-19 17:55:10|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1734630920000|2024-12-19 17:55:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1734630930000|2024-12-19 17:55:30|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|3
1734630950000|2024-12-19 17:55:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1734630960000|2024-12-19 17:56:00|19.22|19.14|19.22|19.14|19.27|19.19|19.22|19.14|0
1734630970000|2024-12-19 17:56:10|19.24|19.16|19.24|19.16|19.27|19.19|19.22|19.14|0
1734630980000|2024-12-19 17:56:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734630990000|2024-12-19 17:56:30|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1734631000000|2024-12-19 17:56:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1734631010000|2024-12-19 17:56:50|19.27|19.19|19.22|19.14|19.27|19.19|19.22|19.14|0
1734631020000|2024-12-19 17:57:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|1
1734631060000|2024-12-19 17:57:40|19.12|19.04|19.17|19.09|19.17|19.09|19.12|19.04|10
1734631070000|2024-12-19 17:57:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1734631080000|2024-12-19 17:58:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1734631100000|2024-12-19 17:58:20|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1734631110000|2024-12-19 17:58:30|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|0
1734631120000|2024-12-19 17:58:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1734631130000|2024-12-19 17:58:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734631150000|2024-12-19 17:59:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|5
1734631160000|2024-12-19 17:59:20|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1734631170000|2024-12-19 17:59:30|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1734631200000|2024-12-19 18:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|32
1734631210000|2024-12-19 18:00:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1734631220000|2024-12-19 18:00:20|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|2
1734631230000|2024-12-19 18:00:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1734631240000|2024-12-19 18:00:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1734631250000|2024-12-19 18:00:50|19.39|19.31|19.41|19.33|19.41|19.33|19.37|19.29|26
1734631260000|2024-12-19 18:01:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|18
1734631270000|2024-12-19 18:01:10|19.37|19.29|19.34|19.26|19.37|19.29|19.32|19.24|6
1734631280000|2024-12-19 18:01:20|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|0
1734631290000|2024-12-19 18:01:30|19.32|19.24|19.34|19.26|19.36|19.28|19.32|19.24|0
1734631300000|2024-12-19 18:01:40|19.32|19.24|19.27|19.19|19.34|19.26|19.27|19.19|3
1734631310000|2024-12-19 18:01:50|||||||||1
1734631320000|2024-12-19 18:02:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1734631330000|2024-12-19 18:02:10|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1734631340000|2024-12-19 18:02:20|19.27|19.19|19.31|19.23|19.32|19.24|19.27|19.19|0
1734631350000|2024-12-19 18:02:30|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|0
1734631360000|2024-12-19 18:02:40|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|0
1734631370000|2024-12-19 18:02:50|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1734631380000|2024-12-19 18:03:00|19.36|19.28|19.34|19.26|19.36|19.28|19.32|19.24|0
1734631390000|2024-12-19 18:03:10|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1734631400000|2024-12-19 18:03:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1734631410000|2024-12-19 18:03:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1734631420000|2024-12-19 18:03:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|3
1734631460000|2024-12-19 18:04:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1734631480000|2024-12-19 18:04:40|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|3
1734631490000|2024-12-19 18:04:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1734631500000|2024-12-19 18:05:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|2
1734631510000|2024-12-19 18:05:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1734631530000|2024-12-19 18:05:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1734631540000|2024-12-19 18:05:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1734631550000|2024-12-19 18:05:50|19.36|19.28|19.36|19.28|19.37|19.29|19.34|19.26|6
1734631560000|2024-12-19 18:06:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1734631580000|2024-12-19 18:06:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|1
1734631590000|2024-12-19 18:06:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1734631620000|2024-12-19 18:07:00|19.34|19.26|19.29|19.21|19.34|19.26|19.29|19.21|8
1734631630000|2024-12-19 18:07:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1734631640000|2024-12-19 18:07:20|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|0
1734631650000|2024-12-19 18:07:30|19.26|19.18|19.24|19.16|19.27|19.19|19.24|19.16|0
1734631660000|2024-12-19 18:07:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734631670000|2024-12-19 18:07:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1734631680000|2024-12-19 18:08:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1734631690000|2024-12-19 18:08:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|1
1734631700000|2024-12-19 18:08:20|19.21|19.13|19.19|19.11|19.22|19.14|19.17|19.09|20
1734631710000|2024-12-19 18:08:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734631720000|2024-12-19 18:08:40|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|12
1734631730000|2024-12-19 18:08:50|19.26|19.18|19.22|19.14|19.27|19.19|19.22|19.14|0
1734631740000|2024-12-19 18:09:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1734631750000|2024-12-19 18:09:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1734631770000|2024-12-19 18:09:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1734631780000|2024-12-19 18:09:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734631790000|2024-12-19 18:09:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1734631800000|2024-12-19 18:10:00|19.26|19.18|19.24|19.16|19.27|19.19|19.22|19.14|0
1734631810000|2024-12-19 18:10:10|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|8
1734631860000|2024-12-19 18:11:00|19.19|19.11|19.19|19.11|19.22|19.14|19.19|19.11|0
1734631870000|2024-12-19 18:11:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1734631920000|2024-12-19 18:12:00|19.19|19.11|19.21|19.13|19.21|19.13|19.17|19.09|0
1734631930000|2024-12-19 18:12:10|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|0
1734631940000|2024-12-19 18:12:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734631950000|2024-12-19 18:12:30|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1734631960000|2024-12-19 18:12:40|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1734631970000|2024-12-19 18:12:50|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|0
1734631980000|2024-12-19 18:13:00|19.19|19.11|19.21|19.13|19.22|19.14|19.17|19.09|2
1734631990000|2024-12-19 18:13:10|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1734632000000|2024-12-19 18:13:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1734632010000|2024-12-19 18:13:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734632030000|2024-12-19 18:13:50|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|19
1734632040000|2024-12-19 18:14:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734632070000|2024-12-19 18:14:30|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|4
1734632080000|2024-12-19 18:14:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|10
1734632100000|2024-12-19 18:15:00|||||||||1
1734632110000|2024-12-19 18:15:10|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|4
1734632120000|2024-12-19 18:15:20|19.24|19.16|19.27|19.19|19.27|19.19|19.22|19.14|5
1734632130000|2024-12-19 18:15:30|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1734632140000|2024-12-19 18:15:40|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|0
1734632160000|2024-12-19 18:16:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|159
1734632170000|2024-12-19 18:16:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1734632180000|2024-12-19 18:16:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1734632190000|2024-12-19 18:16:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1734632230000|2024-12-19 18:17:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734632240000|2024-12-19 18:17:20|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1734632250000|2024-12-19 18:17:30|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1734632260000|2024-12-19 18:17:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1734632280000|2024-12-19 18:18:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1734632300000|2024-12-19 18:18:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1734632310000|2024-12-19 18:18:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1734632380000|2024-12-19 18:19:40|||||||||1
1734632390000|2024-12-19 18:19:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|7
1734632400000|2024-12-19 18:20:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1734632410000|2024-12-19 18:20:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1734632420000|2024-12-19 18:20:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1734632430000|2024-12-19 18:20:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|2
1734632470000|2024-12-19 18:21:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1734632500000|2024-12-19 18:21:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|3
1734632530000|2024-12-19 18:22:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|8
1734632540000|2024-12-19 18:22:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1734632550000|2024-12-19 18:22:30|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1734632580000|2024-12-19 18:23:00|19.34|19.26|19.31|19.23|19.36|19.28|19.31|19.23|2
1734632620000|2024-12-19 18:23:40|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|0
1734632660000|2024-12-19 18:24:20|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|3
1734632670000|2024-12-19 18:24:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1734632680000|2024-12-19 18:24:40|19.24|19.16|19.22|19.14|19.26|19.18|19.22|19.14|0
1734632700000|2024-12-19 18:25:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|2
1734632720000|2024-12-19 18:25:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1734632730000|2024-12-19 18:25:30|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1734632740000|2024-12-19 18:25:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1734632750000|2024-12-19 18:25:50|19.27|19.19|19.26|19.18|19.29|19.21|19.26|19.18|0
1734632780000|2024-12-19 18:26:20|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1734632790000|2024-12-19 18:26:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1734632840000|2024-12-19 18:27:20|19.29|19.21|19.27|19.19|19.31|19.23|19.27|19.19|0
1734632850000|2024-12-19 18:27:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1734632880000|2024-12-19 18:28:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1734632890000|2024-12-19 18:28:10|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1734632920000|2024-12-19 18:28:40|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|0
1734632940000|2024-12-19 18:29:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1734632950000|2024-12-19 18:29:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1734632980000|2024-12-19 18:29:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1734632990000|2024-12-19 18:29:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1734633000000|2024-12-19 18:30:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1734633040000|2024-12-19 18:30:40|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1734633050000|2024-12-19 18:30:50|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|2
1734633060000|2024-12-19 18:31:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1734633090000|2024-12-19 18:31:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1734633100000|2024-12-19 18:31:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1734633110000|2024-12-19 18:31:50|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1734633120000|2024-12-19 18:32:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1734633130000|2024-12-19 18:32:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1734633140000|2024-12-19 18:32:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1734633160000|2024-12-19 18:32:40|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1734633170000|2024-12-19 18:32:50|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|0
1734633180000|2024-12-19 18:33:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1734633190000|2024-12-19 18:33:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734633200000|2024-12-19 18:33:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1734633220000|2024-12-19 18:33:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1734633230000|2024-12-19 18:33:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1734633240000|2024-12-19 18:34:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734633250000|2024-12-19 18:34:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1734633260000|2024-12-19 18:34:20|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1734633270000|2024-12-19 18:34:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734633300000|2024-12-19 18:35:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|1
1734633310000|2024-12-19 18:35:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1734633480000|2024-12-19 18:38:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1734633510000|2024-12-19 18:38:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734633520000|2024-12-19 18:38:40|19.29|19.21|19.27|19.19|19.31|19.23|19.27|19.19|2
1734633570000|2024-12-19 18:39:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1734633580000|2024-12-19 18:39:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1734633600000|2024-12-19 18:40:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|0
1734633610000|2024-12-19 18:40:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1734633620000|2024-12-19 18:40:20|19.27|19.19|19.26|19.18|19.29|19.21|19.26|19.18|0
1734633640000|2024-12-19 18:40:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|4
1734633650000|2024-12-19 18:40:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734633700000|2024-12-19 18:41:40|19.17|19.09|19.17|19.09|19.19|19.11|19.17|19.09|10
1734633710000|2024-12-19 18:41:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|1
1734633740000|2024-12-19 18:42:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1734633750000|2024-12-19 18:42:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734633780000|2024-12-19 18:43:00|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|2
1734633790000|2024-12-19 18:43:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734633810000|2024-12-19 18:43:30|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1734633820000|2024-12-19 18:43:40|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1734633830000|2024-12-19 18:43:50|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1734633840000|2024-12-19 18:44:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1734633850000|2024-12-19 18:44:10|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|0
1734633860000|2024-12-19 18:44:20|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1734633880000|2024-12-19 18:44:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|2
1734633890000|2024-12-19 18:44:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1734633900000|2024-12-19 18:45:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734633920000|2024-12-19 18:45:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1734633930000|2024-12-19 18:45:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1734633940000|2024-12-19 18:45:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1734633950000|2024-12-19 18:45:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734633970000|2024-12-19 18:46:10|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|1
1734634010000|2024-12-19 18:46:50|19.14|19.06|19.14|19.06|19.17|19.09|19.14|19.06|4
1734634020000|2024-12-19 18:47:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|6
1734634060000|2024-12-19 18:47:40|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1734634070000|2024-12-19 18:47:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1734634080000|2024-12-19 18:48:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734634090000|2024-12-19 18:48:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1734634100000|2024-12-19 18:48:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1734634110000|2024-12-19 18:48:30|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|0
1734634120000|2024-12-19 18:48:40|||||||||9
1734634130000|2024-12-19 18:48:50|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1734634160000|2024-12-19 18:49:20|||||||||6
1734634180000|2024-12-19 18:49:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1734634200000|2024-12-19 18:50:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1734634240000|2024-12-19 18:50:40|||||||||1
1734634250000|2024-12-19 18:50:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1734634260000|2024-12-19 18:51:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1734634270000|2024-12-19 18:51:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1734634280000|2024-12-19 18:51:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|6
1734634290000|2024-12-19 18:51:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1734634310000|2024-12-19 18:51:50|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|5
1734634320000|2024-12-19 18:52:00|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|2
1734634340000|2024-12-19 18:52:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|9
1734634350000|2024-12-19 18:52:30|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1734634360000|2024-12-19 18:52:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1734634380000|2024-12-19 18:53:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|1
1734634390000|2024-12-19 18:53:10|||||||||67
1734634400000|2024-12-19 18:53:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|3
1734634410000|2024-12-19 18:53:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1734634430000|2024-12-19 18:53:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1734634440000|2024-12-19 18:54:00|19.07|18.99|19.12|19.04|19.12|19.04|19.07|18.99|5
1734634470000|2024-12-19 18:54:30|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1734634480000|2024-12-19 18:54:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1734634500000|2024-12-19 18:55:00|19.14|19.06|19.17|19.09|19.19|19.11|19.14|19.06|5
1734634510000|2024-12-19 18:55:10|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|1
1734634520000|2024-12-19 18:55:20|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1734634530000|2024-12-19 18:55:30|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1734634540000|2024-12-19 18:55:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1734634560000|2024-12-19 18:56:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1734634590000|2024-12-19 18:56:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1734634600000|2024-12-19 18:56:40|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|2
1734634610000|2024-12-19 18:56:50|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|3
1734634640000|2024-12-19 18:57:20|19.11|19.03|19.11|19.03|19.11|19.03|19.07|18.99|2
1734634650000|2024-12-19 18:57:30|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|0
1734634660000|2024-12-19 18:57:40|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|0
1734634670000|2024-12-19 18:57:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1734634680000|2024-12-19 18:58:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1734634690000|2024-12-19 18:58:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1734634710000|2024-12-19 18:58:30|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|0
1734634730000|2024-12-19 18:58:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734634740000|2024-12-19 18:59:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1734634760000|2024-12-19 18:59:20|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|3
1734634770000|2024-12-19 18:59:30|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1734634780000|2024-12-19 18:59:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1734634790000|2024-12-19 18:59:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734634800000|2024-12-19 19:00:00|18.99|18.91|19.02|18.94|19.02|18.94|18.97|18.89|0
1734634810000|2024-12-19 19:00:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|9
1734634840000|2024-12-19 19:00:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|44
1734634860000|2024-12-19 19:01:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1734634870000|2024-12-19 19:01:10|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1734634890000|2024-12-19 19:01:30|19.04|18.96|19.07|18.99|19.07|18.99|19.02|18.94|0
1734634900000|2024-12-19 19:01:40|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|2
1734634920000|2024-12-19 19:02:00|19.14|19.06|19.17|19.09|19.17|19.09|19.12|19.04|0
1734634930000|2024-12-19 19:02:10|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1734634940000|2024-12-19 19:02:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1734634950000|2024-12-19 19:02:30|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|0
1734634980000|2024-12-19 19:03:00|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|2
1734634990000|2024-12-19 19:03:10|||||||||10
1734635000000|2024-12-19 19:03:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|13
1734635010000|2024-12-19 19:03:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1734635020000|2024-12-19 19:03:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|4
1734635030000|2024-12-19 19:03:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1734635040000|2024-12-19 19:04:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1734635050000|2024-12-19 19:04:10|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|2
1734635060000|2024-12-19 19:04:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1734635080000|2024-12-19 19:04:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1734635090000|2024-12-19 19:04:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1734635110000|2024-12-19 19:05:10|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1734635120000|2024-12-19 19:05:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1734635140000|2024-12-19 19:05:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1734635150000|2024-12-19 19:05:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1734635160000|2024-12-19 19:06:00|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|0
1734635170000|2024-12-19 19:06:10|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|0
1734635180000|2024-12-19 19:06:20|19.09|19.01|19.12|19.04|19.12|19.04|19.07|18.99|0
1734635190000|2024-12-19 19:06:30|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1734635220000|2024-12-19 19:07:00|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|4
1734635230000|2024-12-19 19:07:10|19.16|19.08|19.14|19.06|19.17|19.09|19.14|19.06|4
1734635250000|2024-12-19 19:07:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1734635260000|2024-12-19 19:07:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1734635270000|2024-12-19 19:07:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|2
1734635280000|2024-12-19 19:08:00|19.12|19.04|19.12|19.04|19.12|19.04|19.09|19.01|0
1734635290000|2024-12-19 19:08:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1734635310000|2024-12-19 19:08:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1734635320000|2024-12-19 19:08:40|19.12|19.04|19.12|19.04|19.12|19.04|19.09|19.01|0
1734635330000|2024-12-19 19:08:50|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1734635340000|2024-12-19 19:09:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1734635350000|2024-12-19 19:09:10|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1734635360000|2024-12-19 19:09:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1734635370000|2024-12-19 19:09:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734635400000|2024-12-19 19:10:00|19.19|19.11|19.21|19.13|19.21|19.13|19.17|19.09|9
1734635440000|2024-12-19 19:10:40|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|0
1734635460000|2024-12-19 19:11:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|5
1734635490000|2024-12-19 19:11:30|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1734635510000|2024-12-19 19:11:50|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1734635520000|2024-12-19 19:12:00|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1734635530000|2024-12-19 19:12:10|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1734635540000|2024-12-19 19:12:20|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1734635550000|2024-12-19 19:12:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734635580000|2024-12-19 19:13:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1734635590000|2024-12-19 19:13:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1734635630000|2024-12-19 19:13:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1734635640000|2024-12-19 19:14:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1734635660000|2024-12-19 19:14:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1734635700000|2024-12-19 19:15:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1734635720000|2024-12-19 19:15:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1734635730000|2024-12-19 19:15:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1734635740000|2024-12-19 19:15:40|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1734635750000|2024-12-19 19:15:50|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1734635760000|2024-12-19 19:16:00|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1734635770000|2024-12-19 19:16:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734635780000|2024-12-19 19:16:20|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1734635820000|2024-12-19 19:17:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|2
1734635830000|2024-12-19 19:17:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734635840000|2024-12-19 19:17:20|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|2
1734635850000|2024-12-19 19:17:30|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|2
1734635860000|2024-12-19 19:17:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734635870000|2024-12-19 19:17:50|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1734635930000|2024-12-19 19:18:50|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1734635950000|2024-12-19 19:19:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734635960000|2024-12-19 19:19:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1734635990000|2024-12-19 19:19:50|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1734636000000|2024-12-19 19:20:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1734636010000|2024-12-19 19:20:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734636020000|2024-12-19 19:20:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1734636030000|2024-12-19 19:20:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734636040000|2024-12-19 19:20:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1734636060000|2024-12-19 19:21:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1734636070000|2024-12-19 19:21:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734636080000|2024-12-19 19:21:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1734636090000|2024-12-19 19:21:30|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|0
1734636100000|2024-12-19 19:21:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1734636110000|2024-12-19 19:21:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1734636130000|2024-12-19 19:22:10|19.29|19.21|19.22|19.14|19.29|19.21|19.22|19.14|39
1734636150000|2024-12-19 19:22:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1734636160000|2024-12-19 19:22:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1734636180000|2024-12-19 19:23:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|4
1734636240000|2024-12-19 19:24:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1734636270000|2024-12-19 19:24:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1734636280000|2024-12-19 19:24:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1734636300000|2024-12-19 19:25:00|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|1
1734636310000|2024-12-19 19:25:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|2
1734636320000|2024-12-19 19:25:20|19.17|19.09|19.17|19.09|19.17|19.09|19.14|19.06|0
1734636330000|2024-12-19 19:25:30|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|0
1734636380000|2024-12-19 19:26:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1734636390000|2024-12-19 19:26:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1734636400000|2024-12-19 19:26:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1734636410000|2024-12-19 19:26:50|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|0
1734636420000|2024-12-19 19:27:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|0
1734636430000|2024-12-19 19:27:10|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|2
1734636450000|2024-12-19 19:27:30|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|0
1734636460000|2024-12-19 19:27:40|19.19|19.11|19.19|19.11|19.22|19.14|19.19|19.11|0
1734636480000|2024-12-19 19:28:00|19.22|19.14|19.26|19.18|19.26|19.18|19.22|19.14|0
1734636490000|2024-12-19 19:28:10|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1734636510000|2024-12-19 19:28:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1734636520000|2024-12-19 19:28:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1734636610000|2024-12-19 19:30:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1734636620000|2024-12-19 19:30:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1734636630000|2024-12-19 19:30:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1734636640000|2024-12-19 19:30:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|13
1734636650000|2024-12-19 19:30:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1734636660000|2024-12-19 19:31:00|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1734636690000|2024-12-19 19:31:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1734636720000|2024-12-19 19:32:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|6
1734636730000|2024-12-19 19:32:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|10
1734636740000|2024-12-19 19:32:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1734636750000|2024-12-19 19:32:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|2
1734636760000|2024-12-19 19:32:40|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|3
1734636770000|2024-12-19 19:32:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1734636780000|2024-12-19 19:33:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1734636790000|2024-12-19 19:33:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1734636800000|2024-12-19 19:33:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|45
1734636900000|2024-12-19 19:35:00|||||||||1
1734636960000|2024-12-19 19:36:00|19.39|19.31|19.39|19.31|19.39|19.31|19.36|19.28|0
1734636970000|2024-12-19 19:36:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1734637020000|2024-12-19 19:37:00|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|1
1734637030000|2024-12-19 19:37:10|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1734637070000|2024-12-19 19:37:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1734637090000|2024-12-19 19:38:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|4
1734637140000|2024-12-19 19:39:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1734637150000|2024-12-19 19:39:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1734637160000|2024-12-19 19:39:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1734637200000|2024-12-19 19:40:00|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|1
1734637210000|2024-12-19 19:40:10|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|4
1734637220000|2024-12-19 19:40:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|5
1734637230000|2024-12-19 19:40:30|||||||||1
1734637260000|2024-12-19 19:41:00|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|23
1734637270000|2024-12-19 19:41:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|9
1734637300000|2024-12-19 19:41:40|19.54|19.46|19.54|19.46|19.56|19.48|19.51|19.43|12
1734637310000|2024-12-19 19:41:50|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1734637320000|2024-12-19 19:42:00|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|0
1734637330000|2024-12-19 19:42:10|19.56|19.48|19.56|19.48|19.56|19.48|19.54|19.46|0
1734637350000|2024-12-19 19:42:30|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1734637420000|2024-12-19 19:43:40|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|4
1734637430000|2024-12-19 19:43:50|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1734637440000|2024-12-19 19:44:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1734637460000|2024-12-19 19:44:20|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|1
1734637500000|2024-12-19 19:45:00|19.49|19.41|19.47|19.39|19.49|19.41|19.46|19.38|5
1734637510000|2024-12-19 19:45:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1734637530000|2024-12-19 19:45:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1734637560000|2024-12-19 19:46:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1734637570000|2024-12-19 19:46:10|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|29
1734637580000|2024-12-19 19:46:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|7
1734637590000|2024-12-19 19:46:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1734637620000|2024-12-19 19:47:00|19.54|19.46|19.56|19.48|19.56|19.48|19.51|19.43|2
1734637630000|2024-12-19 19:47:10|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1734637680000|2024-12-19 19:48:00|||||||||1
1734637710000|2024-12-19 19:48:30|19.46|19.38|19.46|19.38|19.49|19.41|19.46|19.38|8
1734637720000|2024-12-19 19:48:40|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|0
1734637730000|2024-12-19 19:48:50|19.49|19.41|19.51|19.43|19.51|19.43|19.46|19.38|0
1734637800000|2024-12-19 19:50:00|||||||||1
1734637850000|2024-12-19 19:50:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1734637860000|2024-12-19 19:51:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|0
1734637870000|2024-12-19 19:51:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1734637920000|2024-12-19 19:52:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|0
1734637940000|2024-12-19 19:52:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1734637950000|2024-12-19 19:52:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1734637960000|2024-12-19 19:52:40|19.51|19.43|19.49|19.41|19.51|19.43|19.46|19.38|4
1734637970000|2024-12-19 19:52:50|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|1
1734637980000|2024-12-19 19:53:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1734638000000|2024-12-19 19:53:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1734638030000|2024-12-19 19:53:50|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|1
1734638040000|2024-12-19 19:54:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1734638050000|2024-12-19 19:54:10|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1734638070000|2024-12-19 19:54:30|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|8
1734638100000|2024-12-19 19:55:00|||||||||20
1734638120000|2024-12-19 19:55:20|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|3
1734638140000|2024-12-19 19:55:40|||||||||9
1734638160000|2024-12-19 19:56:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1734638170000|2024-12-19 19:56:10|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1734638180000|2024-12-19 19:56:20|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|0
1734638190000|2024-12-19 19:56:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1734638210000|2024-12-19 19:56:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1734638220000|2024-12-19 19:57:00|19.53|19.45|19.54|19.46|19.54|19.46|19.51|19.43|0
1734638230000|2024-12-19 19:57:10|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1734638240000|2024-12-19 19:57:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1734638260000|2024-12-19 19:57:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1734638280000|2024-12-19 19:58:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1734638310000|2024-12-19 19:58:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1734638320000|2024-12-19 19:58:40|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1734638330000|2024-12-19 19:58:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1734638350000|2024-12-19 19:59:10|||||||||2
1734638380000|2024-12-19 19:59:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|15
1734638390000|2024-12-19 19:59:50|||||||||14
1734638400000|2024-12-19 20:00:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1734638490000|2024-12-19 20:01:30|||||||||2
1734638530000|2024-12-19 20:02:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|15
1734638540000|2024-12-19 20:02:20|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|13
1734638550000|2024-12-19 20:02:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1734638560000|2024-12-19 20:02:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1734638570000|2024-12-19 20:02:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|48
1734638580000|2024-12-19 20:03:00|19.66|19.58|19.66|19.58|19.69|19.61|19.66|19.58|0
1734638590000|2024-12-19 20:03:10|||||||||5
1734638640000|2024-12-19 20:04:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|17
1734638650000|2024-12-19 20:04:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|5
1734638660000|2024-12-19 20:04:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1734638670000|2024-12-19 20:04:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1734638680000|2024-12-19 20:04:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|5
1734638700000|2024-12-19 20:05:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|11
1734638720000|2024-12-19 20:05:20|||||||||9
1734638730000|2024-12-19 20:05:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1734638750000|2024-12-19 20:05:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|4
1734638760000|2024-12-19 20:06:00|19.76|19.68|19.76|19.68|19.76|19.68|19.71|19.63|18
1734638770000|2024-12-19 20:06:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|8
1734638790000|2024-12-19 20:06:30|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1734638800000|2024-12-19 20:06:40|||||||||2
1734638840000|2024-12-19 20:07:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1734638860000|2024-12-19 20:07:40|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|27
1734638870000|2024-12-19 20:07:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|5
1734638880000|2024-12-19 20:08:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1734638890000|2024-12-19 20:08:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1734638920000|2024-12-19 20:08:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|18
1734638930000|2024-12-19 20:08:50|||||||||16
1734638940000|2024-12-19 20:09:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1734638950000|2024-12-19 20:09:10|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|0
1734639000000|2024-12-19 20:10:00|||||||||2
1734639020000|2024-12-19 20:10:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|12
1734639060000|2024-12-19 20:11:00|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1734639070000|2024-12-19 20:11:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1734639110000|2024-12-19 20:11:50|||||||||1
1734639140000|2024-12-19 20:12:20|19.76|19.68|19.79|19.71|19.81|19.73|19.76|19.68|3
1734639150000|2024-12-19 20:12:30|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1734639160000|2024-12-19 20:12:40|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|0
1734639170000|2024-12-19 20:12:50|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1734639180000|2024-12-19 20:13:00|19.79|19.71|19.76|19.68|19.81|19.73|19.76|19.68|20
1734639190000|2024-12-19 20:13:10|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1734639210000|2024-12-19 20:13:30|19.74|19.66|19.74|19.66|19.74|19.66|19.71|19.63|5
1734639220000|2024-12-19 20:13:40|19.71|19.63|19.74|19.66|19.76|19.68|19.71|19.63|2
1734639230000|2024-12-19 20:13:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1734639240000|2024-12-19 20:14:00|||||||||49
1734639250000|2024-12-19 20:14:10|19.79|19.71|19.74|19.66|19.79|19.71|19.74|19.66|4
1734639260000|2024-12-19 20:14:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1734639280000|2024-12-19 20:14:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1734639290000|2024-12-19 20:14:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1734639300000|2024-12-19 20:15:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1734639320000|2024-12-19 20:15:20|19.61|19.53|19.59|19.51|19.64|19.56|19.59|19.51|3
1734639330000|2024-12-19 20:15:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1734639340000|2024-12-19 20:15:40|19.54|19.46|19.59|19.51|19.59|19.51|19.54|19.46|0
1734639350000|2024-12-19 20:15:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1734639360000|2024-12-19 20:16:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1734639370000|2024-12-19 20:16:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|2
1734639390000|2024-12-19 20:16:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1734639400000|2024-12-19 20:16:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|4
1734639410000|2024-12-19 20:16:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1734639420000|2024-12-19 20:17:00|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|0
1734639430000|2024-12-19 20:17:10|19.61|19.53|19.56|19.48|19.61|19.53|19.56|19.48|0
1734639440000|2024-12-19 20:17:20|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1734639460000|2024-12-19 20:17:40|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|5
1734639470000|2024-12-19 20:17:50|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|3
1734639480000|2024-12-19 20:18:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1734639490000|2024-12-19 20:18:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1734639540000|2024-12-19 20:19:00|||||||||1
1734639600000|2024-12-19 20:20:00|||||||||1
1734639660000|2024-12-19 20:21:00|||||||||1
1734639670000|2024-12-19 20:21:10|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|9
1734639680000|2024-12-19 20:21:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1734639690000|2024-12-19 20:21:30|19.61|19.53|19.56|19.48|19.61|19.53|19.56|19.48|1
1734639700000|2024-12-19 20:21:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1734639710000|2024-12-19 20:21:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1734639740000|2024-12-19 20:22:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1734639760000|2024-12-19 20:22:40|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|6
1734639770000|2024-12-19 20:22:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1734639780000|2024-12-19 20:23:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|7
1734639790000|2024-12-19 20:23:10|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|0
1734639800000|2024-12-19 20:23:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1734639820000|2024-12-19 20:23:40|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|0
1734639840000|2024-12-19 20:24:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1734639850000|2024-12-19 20:24:10|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|9
1734639860000|2024-12-19 20:24:20|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|13
1734639870000|2024-12-19 20:24:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1734639880000|2024-12-19 20:24:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1734639900000|2024-12-19 20:25:00|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|1
1734639910000|2024-12-19 20:25:10|19.44|19.36|19.41|19.33|19.46|19.38|19.41|19.33|9
1734639920000|2024-12-19 20:25:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1734639930000|2024-12-19 20:25:30|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|7
1734639960000|2024-12-19 20:26:00|||||||||20
1734639970000|2024-12-19 20:26:10|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|2
1734639980000|2024-12-19 20:26:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1734639990000|2024-12-19 20:26:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1734640000000|2024-12-19 20:26:40|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|0
1734640010000|2024-12-19 20:26:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1734640040000|2024-12-19 20:27:20|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|1
1734640070000|2024-12-19 20:27:50|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1734640080000|2024-12-19 20:28:00|19.49|19.41|19.46|19.38|19.51|19.43|19.46|19.38|5
1734640090000|2024-12-19 20:28:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|7
1734640100000|2024-12-19 20:28:20|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|2
1734640110000|2024-12-19 20:28:30|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1734640120000|2024-12-19 20:28:40|19.54|19.46|19.51|19.43|19.56|19.48|19.51|19.43|6
1734640140000|2024-12-19 20:29:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1734640160000|2024-12-19 20:29:20|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1734640190000|2024-12-19 20:29:50|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1734640200000|2024-12-19 20:30:00|19.54|19.46|19.51|19.43|19.56|19.48|19.51|19.43|1
1734640220000|2024-12-19 20:30:20|19.54|19.46|19.49|19.41|19.54|19.46|19.46|19.38|1
1734640230000|2024-12-19 20:30:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1734640240000|2024-12-19 20:30:40|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1734640260000|2024-12-19 20:31:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1734640270000|2024-12-19 20:31:10|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1734640280000|2024-12-19 20:31:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1734640300000|2024-12-19 20:31:40|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|0
1734640310000|2024-12-19 20:31:50|19.54|19.46|19.61|19.53|19.61|19.53|19.54|19.46|0
1734640320000|2024-12-19 20:32:00|||||||||9
1734640340000|2024-12-19 20:32:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1734640350000|2024-12-19 20:32:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1734640370000|2024-12-19 20:32:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1734640380000|2024-12-19 20:33:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1734640390000|2024-12-19 20:33:10|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1734640400000|2024-12-19 20:33:20|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|3
1734640410000|2024-12-19 20:33:30|19.61|19.53|19.59|19.51|19.61|19.53|19.56|19.48|9
1734640430000|2024-12-19 20:33:50|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|7
1734640440000|2024-12-19 20:34:00|19.63|19.55|19.64|19.56|19.64|19.56|19.61|19.53|0
1734640450000|2024-12-19 20:34:10|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|0
1734640460000|2024-12-19 20:34:20|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1734640480000|2024-12-19 20:34:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1734640490000|2024-12-19 20:34:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1734640500000|2024-12-19 20:35:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|4
1734640510000|2024-12-19 20:35:10|19.69|19.61|19.73|19.65|19.73|19.65|19.69|19.61|2
1734640520000|2024-12-19 20:35:20|19.71|19.63|19.71|19.63|19.76|19.68|19.71|19.63|2
1734640530000|2024-12-19 20:35:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1734640550000|2024-12-19 20:35:50|||||||||1
1734640560000|2024-12-19 20:36:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1734640570000|2024-12-19 20:36:10|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1734640580000|2024-12-19 20:36:20|19.78|19.7|19.71|19.63|19.78|19.7|19.71|19.63|12
1734640590000|2024-12-19 20:36:30|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|0
1734640600000|2024-12-19 20:36:40|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|0
1734640610000|2024-12-19 20:36:50|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1734640620000|2024-12-19 20:37:00|19.69|19.61|19.64|19.56|19.69|19.61|19.61|19.53|1
1734640630000|2024-12-19 20:37:10|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|0
1734640640000|2024-12-19 20:37:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1734640650000|2024-12-19 20:37:30|19.64|19.56|19.56|19.48|19.64|19.56|19.56|19.48|7
1734640660000|2024-12-19 20:37:40|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1734640670000|2024-12-19 20:37:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1734640680000|2024-12-19 20:38:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|3
1734640690000|2024-12-19 20:38:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|2
1734640700000|2024-12-19 20:38:20|19.51|19.43|19.51|19.43|19.54|19.46|19.51|19.43|1
1734640710000|2024-12-19 20:38:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1734640720000|2024-12-19 20:38:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|3
1734640730000|2024-12-19 20:38:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1734640740000|2024-12-19 20:39:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|0
1734640750000|2024-12-19 20:39:10|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|5
1734640760000|2024-12-19 20:39:20|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|0
1734640770000|2024-12-19 20:39:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1734640780000|2024-12-19 20:39:40|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|4
1734640790000|2024-12-19 20:39:50|19.44|19.36|19.46|19.38|19.46|19.38|19.42|19.34|0
1734640800000|2024-12-19 20:40:00|19.47|19.39|19.51|19.43|19.51|19.43|19.47|19.39|1
1734640810000|2024-12-19 20:40:10|19.49|19.41|19.56|19.48|19.56|19.48|19.49|19.41|5
1734640820000|2024-12-19 20:40:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1734640830000|2024-12-19 20:40:30|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1734640870000|2024-12-19 20:41:10|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|0
1734640880000|2024-12-19 20:41:20|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1734640900000|2024-12-19 20:41:40|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1734640910000|2024-12-19 20:41:50|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1734640940000|2024-12-19 20:42:20|19.41|19.33|19.42|19.34|19.42|19.34|19.39|19.31|3
1734640950000|2024-12-19 20:42:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1734640960000|2024-12-19 20:42:40|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1734640970000|2024-12-19 20:42:50|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1734640980000|2024-12-19 20:43:00|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1734640990000|2024-12-19 20:43:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1734641000000|2024-12-19 20:43:20|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1734641010000|2024-12-19 20:43:30|19.46|19.38|19.47|19.39|19.47|19.39|19.44|19.36|2
1734641040000|2024-12-19 20:44:00|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|0
1734641050000|2024-12-19 20:44:10|19.47|19.39|19.47|19.39|19.52|19.44|19.47|19.39|3
1734641070000|2024-12-19 20:44:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1734641080000|2024-12-19 20:44:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|3
1734641100000|2024-12-19 20:45:00|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|14
1734641120000|2024-12-19 20:45:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1734641130000|2024-12-19 20:45:30|19.59|19.51|19.64|19.56|19.64|19.56|19.59|19.51|0
1734641140000|2024-12-19 20:45:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1734641150000|2024-12-19 20:45:50|19.61|19.53|19.61|19.53|19.64|19.56|19.61|19.53|3
1734641160000|2024-12-19 20:46:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|5
1734641170000|2024-12-19 20:46:10|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|2
1734641180000|2024-12-19 20:46:20|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1734641190000|2024-12-19 20:46:30|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1734641220000|2024-12-19 20:47:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|3
1734641240000|2024-12-19 20:47:20|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|1
1734641250000|2024-12-19 20:47:30|||||||||2
1734641290000|2024-12-19 20:48:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1734641300000|2024-12-19 20:48:20|19.59|19.51|19.61|19.53|19.61|19.53|19.56|19.48|0
1734641310000|2024-12-19 20:48:30|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|9
1734641330000|2024-12-19 20:48:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1734641340000|2024-12-19 20:49:00|19.64|19.56|19.66|19.58|19.66|19.58|19.61|19.53|0
1734641350000|2024-12-19 20:49:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1734641360000|2024-12-19 20:49:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1734641370000|2024-12-19 20:49:30|19.64|19.56|19.64|19.56|19.66|19.58|19.61|19.53|0
1734641390000|2024-12-19 20:49:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1734641400000|2024-12-19 20:50:00|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|13
1734641410000|2024-12-19 20:50:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1734641420000|2024-12-19 20:50:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1734641430000|2024-12-19 20:50:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1734641440000|2024-12-19 20:50:40|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1734641450000|2024-12-19 20:50:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1734641460000|2024-12-19 20:51:00|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|1
1734641480000|2024-12-19 20:51:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1734641490000|2024-12-19 20:51:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1734641510000|2024-12-19 20:51:50|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|22
1734641520000|2024-12-19 20:52:00|19.79|19.71|19.71|19.63|19.79|19.71|19.71|19.63|26
1734641530000|2024-12-19 20:52:10|19.69|19.61|19.64|19.56|19.69|19.61|19.62|19.54|5
1734641540000|2024-12-19 20:52:20|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|1
1734641550000|2024-12-19 20:52:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|50
1734641560000|2024-12-19 20:52:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1734641570000|2024-12-19 20:52:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1734641580000|2024-12-19 20:53:00|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1734641590000|2024-12-19 20:53:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1734641600000|2024-12-19 20:53:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|0
1734641610000|2024-12-19 20:53:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1734641620000|2024-12-19 20:53:40|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|5
1734641630000|2024-12-19 20:53:50|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|21
1734641650000|2024-12-19 20:54:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1734641660000|2024-12-19 20:54:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1734641670000|2024-12-19 20:54:30|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|5
1734641680000|2024-12-19 20:54:40|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|2
1734641690000|2024-12-19 20:54:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1734641700000|2024-12-19 20:55:00|19.64|19.56|19.59|19.51|19.64|19.56|19.56|19.48|12
1734641710000|2024-12-19 20:55:10|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|1
1734641720000|2024-12-19 20:55:20|19.55|19.47|19.62|19.54|19.62|19.54|19.55|19.47|0
1734641730000|2024-12-19 20:55:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1734641740000|2024-12-19 20:55:40|19.61|19.53|19.59|19.51|19.64|19.56|19.59|19.51|0
1734641760000|2024-12-19 20:56:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1734641780000|2024-12-19 20:56:20|19.55|19.47|19.57|19.49|19.59|19.51|19.55|19.47|10
1734641800000|2024-12-19 20:56:40|19.61|19.53|19.71|19.63|19.71|19.63|19.61|19.53|8
1734641810000|2024-12-19 20:56:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1734641820000|2024-12-19 20:57:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1734641830000|2024-12-19 20:57:10|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|4
1734641840000|2024-12-19 20:57:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|15
1734641850000|2024-12-19 20:57:30|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|19
1734641860000|2024-12-19 20:57:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1734641870000|2024-12-19 20:57:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1734641880000|2024-12-19 20:58:00|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|3
1734641890000|2024-12-19 20:58:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1734641900000|2024-12-19 20:58:20|19.81|19.73|19.91|19.83|19.91|19.83|19.79|19.71|7
1734641920000|2024-12-19 20:58:40|19.88|19.8|19.96|19.88|19.96|19.88|19.88|19.8|54
1734641930000|2024-12-19 20:58:50|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|1
1734641940000|2024-12-19 20:59:00|19.96|19.88|20.01|19.93|20.01|19.93|19.93|19.85|21
1734641950000|2024-12-19 20:59:10|19.98|19.9|19.91|19.83|19.98|19.9|19.89|19.81|18
1734641960000|2024-12-19 20:59:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|3
1734641970000|2024-12-19 20:59:30|19.96|19.88|19.96|19.88|19.96|19.88|19.93|19.85|0
1734641980000|2024-12-19 20:59:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|3
1734641990000|2024-12-19 20:59:50|19.96|19.88|19.53|19.45|19.96|19.88|19.29|19.14|9
1734653730000|2024-12-20 00:15:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1734653760000|2024-12-20 00:16:00|20.08|19.83|20.08|19.83|20.08|19.83|20.08|19.83|0
1734653870000|2024-12-20 00:17:50|||||||||1
1734653880000|2024-12-20 00:18:00|20.27|20.02|20.27|20.02|20.27|20.02|20.27|20.02|10
1734653950000|2024-12-20 00:19:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1734653960000|2024-12-20 00:19:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1734654330000|2024-12-20 00:25:30|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|1
1734654650000|2024-12-20 00:30:50|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1734655260000|2024-12-20 00:41:00|20.38|20.08|20.38|20.08|20.38|20.08|20.38|20.08|0
1734655280000|2024-12-20 00:41:20|20.39|20.09|20.39|20.09|20.39|20.09|20.39|20.09|0
1734655480000|2024-12-20 00:44:40|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|4
1734655680000|2024-12-20 00:48:00|20.62||20.62||20.62||20.62||1
1734655690000|2024-12-20 00:48:10|||||||||16
1734655700000|2024-12-20 00:48:20|20.54|20.24|20.6|20.3|20.6|20.3|20.54|20.24|2
1734655720000|2024-12-20 00:48:40|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1734655730000|2024-12-20 00:48:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1734655760000|2024-12-20 00:49:20|20.19|20.11|20.37|20.07|20.37|20.11|20.19|20.07|1
1734655770000|2024-12-20 00:49:30|20.3|20.05|20.18|20.1|20.3|20.1|20.18|20.04|0
1734655960000|2024-12-20 00:52:40|20.22|20.14|20.65|20.35|20.65|20.35|20.22|20.14|1
1734655980000|2024-12-20 00:53:00|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1734656000000|2024-12-20 00:53:20|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1734656010000|2024-12-20 00:53:30|20.67|20.37|20.44|20.19|20.67|20.37|20.44|20.19|0
1734656020000|2024-12-20 00:53:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1734656030000|2024-12-20 00:53:50|20.44|20.19|20.44|20.19|20.44|20.19|20.44|20.19|0
1734656040000|2024-12-20 00:54:00|20.46|20.21|20.46|20.21|20.46|20.21|20.46|20.21|0
1734656050000|2024-12-20 00:54:10|20.56|20.26|20.58|20.28|20.58|20.28|20.56|20.26|1
1734656060000|2024-12-20 00:54:20|20.55|20.25|20.51|20.21|20.65|20.35|20.49|20.19|0
1734656100000|2024-12-20 00:55:00|20.52|20.26|20.52|20.22|20.52|20.26|20.52|20.22|0
1734656110000|2024-12-20 00:55:10|20.51|20.26|20.52|20.22|20.52|20.26|20.51|20.22|0
1734656170000|2024-12-20 00:56:10|20.51|20.26|20.52|20.22|20.54|20.26|20.51|20.22|0
1734656190000|2024-12-20 00:56:30|20.51|20.26|20.52|20.22|20.52|20.26|20.51|20.22|0
1734656200000|2024-12-20 00:56:40|20.51|20.26|20.52|20.22|20.52|20.26|20.51|20.22|0
1734656270000|2024-12-20 00:57:50|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1734656320000|2024-12-20 00:58:40|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1734656330000|2024-12-20 00:58:50|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1734656340000|2024-12-20 00:59:00|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1734656360000|2024-12-20 00:59:20|20.54|20.24|20.56|20.26|20.56|20.26|20.54|20.24|0
1734656370000|2024-12-20 00:59:30|20.54|20.24|20.56|20.26|20.56|20.26|20.54|20.24|0
1734656390000|2024-12-20 00:59:50|20.54|20.24|20.54|20.24|20.56|20.26|20.54|20.24|0
1734656400000|2024-12-20 01:00:00|20.52|20.22|20.52|20.22|20.54|20.24|20.52|20.22|0
1734656410000|2024-12-20 01:00:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1734656420000|2024-12-20 01:00:20|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1734656460000|2024-12-20 01:01:00|20.51|20.26|20.51|20.26|20.51|20.26|20.51|20.26|0
1734656510000|2024-12-20 01:01:50|20.54|20.29|20.54|20.29|20.54|20.29|20.54|20.29|0
1734656540000|2024-12-20 01:02:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1734656550000|2024-12-20 01:02:30|20.49|20.24|20.49|20.24|20.49|20.3|20.38|20.24|2
1734656870000|2024-12-20 01:07:50|20.36|20.28|20.49|20.24|20.49|20.28|20.36|20.19|1
1734657130000|2024-12-20 01:12:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1734657150000|2024-12-20 01:12:30|20.4|20.32|20.44|20.19|20.44|20.32|20.38|20.19|6
1734657170000|2024-12-20 01:12:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1734657180000|2024-12-20 01:13:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1734657240000|2024-12-20 01:14:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1734657470000|2024-12-20 01:17:50|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|1
1734657510000|2024-12-20 01:18:30|20.43|20.35|20.43|20.35|20.49|20.35|20.41|20.24|0
1734658110000|2024-12-20 01:28:30|20.44|20.36|20.55|20.3|20.55|20.36|20.44|20.3|0
1734658130000|2024-12-20 01:28:50|20.54|20.29|20.54|20.29|20.54|20.29|20.54|20.29|0
1734658310000|2024-12-20 01:31:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1734658440000|2024-12-20 01:34:00|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|2
1734658450000|2024-12-20 01:34:10|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1734658590000|2024-12-20 01:36:30|20.43|20.35|20.43|20.35|20.49|20.35|20.41|20.24|0
1734658800000|2024-12-20 01:40:00|20.54|20.29|20.54|20.29|20.54|20.29|20.54|20.29|0
1734658820000|2024-12-20 01:40:20|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|2
1734658830000|2024-12-20 01:40:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1734658860000|2024-12-20 01:41:00|20.51|20.26|20.51|20.26|20.51|20.26|20.51|20.26|0
1734658900000|2024-12-20 01:41:40|20.56||20.56||20.56||20.56||0
1734659030000|2024-12-20 01:43:50|20.51||20.51||20.51||20.51||0
1734659050000|2024-12-20 01:44:10|20.52|20.27|20.52|20.27|20.52|20.27|20.52|20.27|0
1734659120000|2024-12-20 01:45:20|20.54|20.29|20.57|20.32|20.57|20.32|20.54|20.29|0
1734659230000|2024-12-20 01:47:10|20.54|20.29|20.54|20.29|20.57|20.4|20.48|20.29|0
1734659240000|2024-12-20 01:47:20|20.57|20.32|20.59|20.34|20.59|20.34|20.57|20.32|0
1734659250000|2024-12-20 01:47:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1734659280000|2024-12-20 01:48:00|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1734659290000|2024-12-20 01:48:10|20.48|20.4|20.52|20.27|20.54|20.4|20.48|20.27|0
1734659300000|2024-12-20 01:48:20|20.37|20.29|20.37|20.29|20.41|20.29|20.37|20.16|0
1734659310000|2024-12-20 01:48:30|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1734659350000|2024-12-20 01:49:10|20.36|20.28|20.4|20.15|20.4|20.28|20.36|20.15|0
1734659370000|2024-12-20 01:49:30|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1734659420000|2024-12-20 01:50:20|20.37|20.29|20.3|20.22|20.41|20.29|20.3|20.16|1
1734659440000|2024-12-20 01:50:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1734659480000|2024-12-20 01:51:20|20.27|20.19|20.5|20.2|20.5|20.2|20.27|20.19|2
1734659600000|2024-12-20 01:53:20|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1734659610000|2024-12-20 01:53:30|20.41|20.16|20.41|20.16|20.41|20.16|20.41|20.16|0
1734659990000|2024-12-20 01:59:50|20.37|20.29|20.41|20.16|20.45|20.29|20.37|20.16|0
1734660430000|2024-12-20 02:07:10|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1734660520000|2024-12-20 02:08:40|20.47|20.17|20.49|20.24|20.49|20.24|20.47|20.17|0
1734660530000|2024-12-20 02:08:50|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1734660580000|2024-12-20 02:09:40|20.49|20.24|20.39|20.31|20.49|20.31|20.39|20.24|0
1734660770000|2024-12-20 02:12:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1734660900000|2024-12-20 02:15:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1734660960000|2024-12-20 02:16:00|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|1
1734661030000|2024-12-20 02:17:10|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|0
1734661080000|2024-12-20 02:18:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1734661090000|2024-12-20 02:18:10|||||||||5
1734661110000|2024-12-20 02:18:30|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|4
1734661170000|2024-12-20 02:19:30|20.5|20.25|20.5|20.25|20.5|20.25|20.5|20.25|0
1734661190000|2024-12-20 02:19:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1734662050000|2024-12-20 02:34:10|20.49|20.24|20.39|20.31|20.5|20.31|20.39|20.24|0
1734662300000|2024-12-20 02:38:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1734662440000|2024-12-20 02:40:40|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1734662510000|2024-12-20 02:41:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1734662760000|2024-12-20 02:46:00|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1734663300000|2024-12-20 02:55:00|20.41|20.33|20.45|20.2|20.45|20.35|20.41|20.2|1
1734663330000|2024-12-20 02:55:30|20.47|20.22|20.47|20.22|20.47|20.22|20.47|20.22|0
1734663550000|2024-12-20 02:59:10|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1734663730000|2024-12-20 03:02:10|20.47|20.22|20.47|20.22|20.47|20.22|20.47|20.22|0
1734663740000|2024-12-20 03:02:20|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1734663870000|2024-12-20 03:04:30|20.47|20.22|20.47|20.22|20.47|20.22|20.47|20.22|0
1734663900000|2024-12-20 03:05:00|20.45|20.2|20.47|20.22|20.47|20.22|20.45|20.2|0
1734664260000|2024-12-20 03:11:00|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1734664330000|2024-12-20 03:12:10|20.47|20.22|20.47|20.22|20.47|20.22|20.47|20.22|0
1734664500000|2024-12-20 03:15:00|20.34|20.26|20.45|20.2|20.45|20.26|20.34|20.2|0
1734664950000|2024-12-20 03:22:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1734665220000|2024-12-20 03:27:00|||||||||3
1734665620000|2024-12-20 03:33:40|20.45|20.2|20.45|20.2|20.45|20.2|20.45|20.2|0
1734665640000|2024-12-20 03:34:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1734666840000|2024-12-20 03:54:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1734666900000|2024-12-20 03:55:00|20.47|20.22|20.47|20.22|20.47|20.22|20.47|20.22|1
1734666980000|2024-12-20 03:56:20|20.52||20.52||20.52||20.52||0
1734668050000|2024-12-20 04:14:10|20.51|20.26|20.54|20.29|20.54|20.29|20.51|20.26|0
1734668110000|2024-12-20 04:15:10|20.48|20.4|20.53|20.45|20.63|20.47|20.48|20.38|11
1734668130000|2024-12-20 04:15:30|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1734668160000|2024-12-20 04:16:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1734668300000|2024-12-20 04:18:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1734668380000|2024-12-20 04:19:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1734668400000|2024-12-20 04:20:00|||||||||1
1734668430000|2024-12-20 04:20:30|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1734668450000|2024-12-20 04:20:50|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1734668460000|2024-12-20 04:21:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1734668470000|2024-12-20 04:21:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1734668490000|2024-12-20 04:21:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|2
1734668510000|2024-12-20 04:21:50|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|1
1734668530000|2024-12-20 04:22:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1734668620000|2024-12-20 04:23:40|20.43|20.35|20.43|20.35|20.46|20.38|20.43|20.35|0
1734668630000|2024-12-20 04:23:50|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|0
1734668650000|2024-12-20 04:24:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1734668900000|2024-12-20 04:28:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1734668920000|2024-12-20 04:28:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1734668930000|2024-12-20 04:28:50|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1734668940000|2024-12-20 04:29:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1734669150000|2024-12-20 04:32:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1734669230000|2024-12-20 04:33:50|||||||||1
1734669240000|2024-12-20 04:34:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1734669300000|2024-12-20 04:35:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1734669330000|2024-12-20 04:35:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1734669350000|2024-12-20 04:35:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1734669420000|2024-12-20 04:37:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1734669510000|2024-12-20 04:38:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1734669540000|2024-12-20 04:39:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1734669560000|2024-12-20 04:39:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1734669610000|2024-12-20 04:40:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1734669740000|2024-12-20 04:42:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1734670090000|2024-12-20 04:48:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1734670200000|2024-12-20 04:50:00|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1734670220000|2024-12-20 04:50:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1734670380000|2024-12-20 04:53:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1734670700000|2024-12-20 04:58:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1734670730000|2024-12-20 04:58:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1734670740000|2024-12-20 04:59:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1734670760000|2024-12-20 04:59:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1734670800000|2024-12-20 05:00:00|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1734670820000|2024-12-20 05:00:20|20.29|20.21|20.29|20.21|20.32|20.24|20.29|20.21|1
1734670860000|2024-12-20 05:01:00|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|0
1734670920000|2024-12-20 05:02:00|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1734670930000|2024-12-20 05:02:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1734671000000|2024-12-20 05:03:20|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1734671510000|2024-12-20 05:11:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1734671520000|2024-12-20 05:12:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1734671560000|2024-12-20 05:12:40|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|3
1734671690000|2024-12-20 05:14:50|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1734671730000|2024-12-20 05:15:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1734671760000|2024-12-20 05:16:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1734671800000|2024-12-20 05:16:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1734671820000|2024-12-20 05:17:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1734671830000|2024-12-20 05:17:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1734671870000|2024-12-20 05:17:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1734671880000|2024-12-20 05:18:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1734671890000|2024-12-20 05:18:10|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1734672020000|2024-12-20 05:20:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1734672080000|2024-12-20 05:21:20|||||||||1
1734672090000|2024-12-20 05:21:30|||||||||2
1734672100000|2024-12-20 05:21:40|||||||||2
1734672130000|2024-12-20 05:22:10|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|2
1734672180000|2024-12-20 05:23:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1734672220000|2024-12-20 05:23:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1734672300000|2024-12-20 05:25:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734672320000|2024-12-20 05:25:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1734672330000|2024-12-20 05:25:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734672340000|2024-12-20 05:25:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1734672360000|2024-12-20 05:26:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734672370000|2024-12-20 05:26:10|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|0
1734672380000|2024-12-20 05:26:20|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|0
1734672390000|2024-12-20 05:26:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1734672400000|2024-12-20 05:26:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1734672410000|2024-12-20 05:26:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734672430000|2024-12-20 05:27:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1734672450000|2024-12-20 05:27:30|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1734672470000|2024-12-20 05:27:50|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1734672540000|2024-12-20 05:29:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734672570000|2024-12-20 05:29:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1734672580000|2024-12-20 05:29:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1734672590000|2024-12-20 05:29:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734672640000|2024-12-20 05:30:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1734672670000|2024-12-20 05:31:10|20.25|20|20.18|20.1|20.25|20.1|20.16|20|5
1734672690000|2024-12-20 05:31:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1734672700000|2024-12-20 05:31:40|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1734672800000|2024-12-20 05:33:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734672900000|2024-12-20 05:35:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1734672920000|2024-12-20 05:35:20|||||||||1
1734672980000|2024-12-20 05:36:20|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1734673020000|2024-12-20 05:37:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1734673030000|2024-12-20 05:37:10|20.3|20.05|20.3|20.05|20.3|20.05|20.3|20.05|0
1734673050000|2024-12-20 05:37:30|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1734673150000|2024-12-20 05:39:10|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1734673240000|2024-12-20 05:40:40|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1734673250000|2024-12-20 05:40:50|20.37|20.07|20.37|20.07|20.37|20.07|20.37|20.07|0
1734673260000|2024-12-20 05:41:00|20.32||20.32||20.32||20.32||0
1734673500000|2024-12-20 05:45:00|20.34|20.09|20.37|20.12|20.37|20.12|20.34|20.09|0
1734673520000|2024-12-20 05:45:20|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1734673640000|2024-12-20 05:47:20|20.37|20.12|20.32|20.07|20.37|20.12|20.32|20.07|0
1734673650000|2024-12-20 05:47:30|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1734673770000|2024-12-20 05:49:30|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1734673900000|2024-12-20 05:51:40|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1734673940000|2024-12-20 05:52:20|20.32|20.07|20.32|20.07|20.32|20.07|20.32|20.07|0
1734673950000|2024-12-20 05:52:30|20.31|20.06|20.29|20.04|20.31|20.06|20.27|20.02|27
1734673960000|2024-12-20 05:52:40|20.27|20.02|20.11|20.03|20.27|20.03|20.11|20.02|0
1734673990000|2024-12-20 05:53:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|7
1734674020000|2024-12-20 05:53:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1734674040000|2024-12-20 05:54:00|20.14||20.14||20.14||20.14||1
1734674050000|2024-12-20 05:54:10|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1734674350000|2024-12-20 05:59:10|20.04|19.96|20.15|19.9|20.15|19.96|20.04|19.9|0
1734674370000|2024-12-20 05:59:30|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1734674480000|2024-12-20 06:01:20|20.04|19.96|20.15|19.9|20.15|19.96|20.04|19.87|0
1734674550000|2024-12-20 06:02:30|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1734674620000|2024-12-20 06:03:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1734674770000|2024-12-20 06:06:10|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1734674830000|2024-12-20 06:07:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1734674890000|2024-12-20 06:08:10|20.1|19.85|20.1|19.85|20.1|19.85|20.1|19.85|0
1734674900000|2024-12-20 06:08:20|20.04|19.96|20.04|19.96|20.15|19.96|20.04|19.9|0
1734674920000|2024-12-20 06:08:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1734674930000|2024-12-20 06:08:50|20.17|19.92|20.17|19.92|20.17|19.92|20.17|19.92|0
1734674980000|2024-12-20 06:09:40|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|1
1734675130000|2024-12-20 06:12:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1734675140000|2024-12-20 06:12:20|20.15|19.9|20.15|19.9|20.15|19.9|20.15|19.9|0
1734675190000|2024-12-20 06:13:10|20.04|19.96|20.15|19.9|20.15|19.96|20.04|19.9|0
1734675210000|2024-12-20 06:13:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1734675310000|2024-12-20 06:15:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|3
1734675370000|2024-12-20 06:16:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1734675400000|2024-12-20 06:16:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1734675420000|2024-12-20 06:17:00|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1734675430000|2024-12-20 06:17:10|19.94|19.86|19.99|19.91|20.05|19.91|19.94|19.8|0
1734675450000|2024-12-20 06:17:30|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1734675540000|2024-12-20 06:19:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1734675730000|2024-12-20 06:22:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1734675810000|2024-12-20 06:23:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|9
1734675850000|2024-12-20 06:24:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1734675910000|2024-12-20 06:25:10|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1734675950000|2024-12-20 06:25:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1734676110000|2024-12-20 06:28:30|20.05|19.8|19.94|19.86|20.05|19.86|19.94|19.8|0
1734676130000|2024-12-20 06:28:50|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1734676530000|2024-12-20 06:35:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1734676970000|2024-12-20 06:42:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|1
1734677020000|2024-12-20 06:43:40|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1734677060000|2024-12-20 06:44:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1734677080000|2024-12-20 06:44:40|20.05|19.8|19.99|19.91|20.05|19.91|19.99|19.8|0
1734677090000|2024-12-20 06:44:50|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1734677110000|2024-12-20 06:45:10|19.99|19.91|20.05|19.8|20.05|19.91|19.99|19.8|0
1734677270000|2024-12-20 06:47:50|20.02|19.77|20.02|19.77|20.02|19.77|20.02|19.77|1
1734677560000|2024-12-20 06:52:40|19.98|19.73|19.98|19.73|19.98|19.73|19.98|19.73|0
1734677580000|2024-12-20 06:53:00|20|19.75|20|19.75|20|19.75|20|19.75|0
1734677640000|2024-12-20 06:54:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1734677790000|2024-12-20 06:56:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1734677820000|2024-12-20 06:57:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1734677840000|2024-12-20 06:57:20|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1734677850000|2024-12-20 06:57:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1734677910000|2024-12-20 06:58:30|||||||||10
1734677930000|2024-12-20 06:58:50|||||||||4
1734677940000|2024-12-20 06:59:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1734677950000|2024-12-20 06:59:10|||||||||2
1734678000000|2024-12-20 07:00:00|||||||||1
1734678020000|2024-12-20 07:00:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1734678060000|2024-12-20 07:01:00|19.81|19.73|19.77|19.69|19.81|19.73|19.77|19.69|2
1734678100000|2024-12-20 07:01:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|8
1734678110000|2024-12-20 07:01:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1734678140000|2024-12-20 07:02:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1734678430000|2024-12-20 07:07:10|||||||||3
1734678540000|2024-12-20 07:09:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|4
1734678600000|2024-12-20 07:10:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|5
1734678690000|2024-12-20 07:11:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1734678720000|2024-12-20 07:12:00|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1734678810000|2024-12-20 07:13:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1734678950000|2024-12-20 07:15:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1734678960000|2024-12-20 07:16:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|14
1734679010000|2024-12-20 07:16:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1734679030000|2024-12-20 07:17:10|19.99|19.91|19.99|19.91|19.99|19.91|19.98|19.9|1
1734679050000|2024-12-20 07:17:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1734679080000|2024-12-20 07:18:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1734679100000|2024-12-20 07:18:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1734679280000|2024-12-20 07:21:20|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|8
1734679360000|2024-12-20 07:22:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1734679370000|2024-12-20 07:22:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1734679380000|2024-12-20 07:23:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1734679680000|2024-12-20 07:28:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|6
1734679790000|2024-12-20 07:29:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|12
1734679860000|2024-12-20 07:31:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1734679900000|2024-12-20 07:31:40|19.87|19.79|19.87|19.79|19.87|19.79|19.84|19.76|0
1734679920000|2024-12-20 07:32:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1734679940000|2024-12-20 07:32:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1734679960000|2024-12-20 07:32:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1734680030000|2024-12-20 07:33:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|10
1734680060000|2024-12-20 07:34:20|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1734680120000|2024-12-20 07:35:20|19.81|19.73|19.79|19.71|19.84|19.76|19.79|19.71|0
1734680180000|2024-12-20 07:36:20|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1734680200000|2024-12-20 07:36:40|19.74|19.66|19.85|19.6|19.85|19.66|19.72|19.6|2
1734680240000|2024-12-20 07:37:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1734680250000|2024-12-20 07:37:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1734680270000|2024-12-20 07:37:50|19.74|19.66|19.8|19.55|19.8|19.66|19.74|19.55|0
1734680340000|2024-12-20 07:39:00|||||||||10
1734680400000|2024-12-20 07:40:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1734680470000|2024-12-20 07:41:10|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|2
1734680720000|2024-12-20 07:45:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1734680740000|2024-12-20 07:45:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1734680750000|2024-12-20 07:45:50|19.9|19.65|19.84|19.76|19.9|19.76|19.84|19.65|0
1734680760000|2024-12-20 07:46:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1734680770000|2024-12-20 07:46:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1734680840000|2024-12-20 07:47:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1734680920000|2024-12-20 07:48:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1734680930000|2024-12-20 07:48:50|||||||||1
1734681130000|2024-12-20 07:52:10|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|8
1734681210000|2024-12-20 07:53:30|||||||||1
1734681230000|2024-12-20 07:53:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1734681320000|2024-12-20 07:55:20|19.86|19.56|19.91|19.66|19.91|19.66|19.86|19.56|0
1734681330000|2024-12-20 07:55:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1734681340000|2024-12-20 07:55:40|19.84|19.54|19.82|19.74|19.84|19.74|19.8|19.54|0
1734681350000|2024-12-20 07:55:50|19.84|19.54|19.8|19.72|19.84|19.72|19.8|19.54|0
1734681360000|2024-12-20 07:56:00|19.84|19.54|19.82|19.74|19.84|19.74|19.82|19.54|0
1734681380000|2024-12-20 07:56:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|5
1734681540000|2024-12-20 07:59:00|19.86|19.56|19.91|19.66|19.91|19.66|19.86|19.56|5
1734681560000|2024-12-20 07:59:20|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1734681570000|2024-12-20 07:59:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1734681600000|2024-12-20 08:00:00|20.08|19.78|19.96|19.88|20.1|19.89|19.96|19.76|31
1734681610000|2024-12-20 08:00:10|19.97|19.89|20.19|19.89|20.22|19.92|19.97|19.89|8
1734681630000|2024-12-20 08:00:30|20.22|19.92|20.23|19.98|20.23|19.98|20.22|19.92|0
1734681640000|2024-12-20 08:00:40|20.2|19.95|20.2|19.95|20.2|19.95|20.2|19.95|0
1734681650000|2024-12-20 08:00:50|20.08|20|20.08|20|20.08|20|20.08|20|1
1734681660000|2024-12-20 08:01:00|20.21|19.96|20.23|20.15|20.29|20.17|20.18|19.96|24
1734681670000|2024-12-20 08:01:10|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|3
1734681680000|2024-12-20 08:01:20|20.16|20.08|20.12|19.87|20.16|20.08|20.12|19.87|5
1734681690000|2024-12-20 08:01:30|19.97|19.89|20.17|19.87|20.19|19.89|19.97|19.87|1
1734681700000|2024-12-20 08:01:40|20.12|19.9|20.1|19.85|20.15|19.9|20.1|19.85|0
1734681710000|2024-12-20 08:01:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1734681720000|2024-12-20 08:02:00|19.96|19.88|19.98|19.73|20|19.88|19.94|19.64|4
1734681730000|2024-12-20 08:02:10|19.96|19.66|19.9|19.82|20.01|19.82|19.9|19.64|0
1734681740000|2024-12-20 08:02:20|19.87|19.79|20.1|19.8|20.1|19.8|19.87|19.79|2
1734681760000|2024-12-20 08:02:40|20.08|19.78|20.08|19.78|20.08|19.78|20.08|19.78|0
1734681770000|2024-12-20 08:02:50|20.11|20.03|20.1|19.8|20.11|20.03|20.08|19.78|5
1734681780000|2024-12-20 08:03:00|20.08|19.78|20.08|19.78|20.08|19.98|20.06|19.78|6
1734681800000|2024-12-20 08:03:20|20.03||20.03||20.03||20.03||0
1734681810000|2024-12-20 08:03:30|20.01|19.76|20.01|19.76|20.01|19.76|20.01|19.76|0
1734681820000|2024-12-20 08:03:40|||||||||1
1734681830000|2024-12-20 08:03:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1734681840000|2024-12-20 08:04:00|19.88|19.8|20.03|19.78|20.03|19.8|19.88|19.78|2
1734681860000|2024-12-20 08:04:20|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1734681890000|2024-12-20 08:04:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1734681920000|2024-12-20 08:05:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1734681970000|2024-12-20 08:06:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|5
1734682000000|2024-12-20 08:06:40|||||||||2
1734682020000|2024-12-20 08:07:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|1
1734682080000|2024-12-20 08:08:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|15
1734682090000|2024-12-20 08:08:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|6
1734682110000|2024-12-20 08:08:30|||||||||2
1734682140000|2024-12-20 08:09:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|2
1734682210000|2024-12-20 08:10:10|||||||||1
1734682230000|2024-12-20 08:10:30|||||||||1
1734682250000|2024-12-20 08:10:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|59
1734682270000|2024-12-20 08:11:10|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|2
1734682300000|2024-12-20 08:11:40|||||||||8
1734682310000|2024-12-20 08:11:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1734682330000|2024-12-20 08:12:10|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|3
1734682340000|2024-12-20 08:12:20|||||||||11
1734682350000|2024-12-20 08:12:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1734682370000|2024-12-20 08:12:50|||||||||2
1734682380000|2024-12-20 08:13:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|9
1734682420000|2024-12-20 08:13:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|5
1734682430000|2024-12-20 08:13:50|19.93|19.68|19.93|19.68|19.93|19.68|19.93|19.68|3
1734682480000|2024-12-20 08:14:40|||||||||2
1734682490000|2024-12-20 08:14:50|||||||||1
1734682500000|2024-12-20 08:15:00|19.96|19.71|19.96|19.71|19.96|19.71|19.96|19.71|0
1734682540000|2024-12-20 08:15:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1734682570000|2024-12-20 08:16:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1734682580000|2024-12-20 08:16:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1734682640000|2024-12-20 08:17:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1734682670000|2024-12-20 08:17:50|||||||||4
1734682680000|2024-12-20 08:18:00|19.95|19.7|19.96|19.71|19.96|19.71|19.95|19.7|1
1734682710000|2024-12-20 08:18:30|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|0
1734682720000|2024-12-20 08:18:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1734682730000|2024-12-20 08:18:50|19.95|19.7|19.95|19.7|19.95|19.7|19.95|19.7|1
1734682740000|2024-12-20 08:19:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1734682760000|2024-12-20 08:19:20|19.85|19.77|19.96|19.71|19.96|19.77|19.85|19.71|4
1734682790000|2024-12-20 08:19:50|||||||||4
1734682800000|2024-12-20 08:20:00|19.95|19.7|19.96|19.71|19.96|19.71|19.95|19.7|0
1734682820000|2024-12-20 08:20:20|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|2
1734682830000|2024-12-20 08:20:30|19.81|19.51|19.82|19.74|19.82|19.74|19.81|19.51|6
1734682840000|2024-12-20 08:20:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1734682870000|2024-12-20 08:21:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1734682890000|2024-12-20 08:21:30|||||||||1
1734682900000|2024-12-20 08:21:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|2
1734682930000|2024-12-20 08:22:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1734682940000|2024-12-20 08:22:20||19.51||19.73||19.73||19.51|6
1734682970000|2024-12-20 08:22:50|||||||||2
1734683000000|2024-12-20 08:23:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|11
1734683010000|2024-12-20 08:23:30|19.85|19.77|20.04|19.79|20.04|19.79|19.85|19.77|2
1734683020000|2024-12-20 08:23:40|20.05|19.8|20.04|19.79|20.05|19.8|20.04|19.79|2
1734683070000|2024-12-20 08:24:30|20.05|19.8|20.05|19.8|20.05|19.8|20.05|19.8|0
1734683110000|2024-12-20 08:25:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|10
1734683140000|2024-12-20 08:25:40|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|4
1734683170000|2024-12-20 08:26:10|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|4
1734683200000|2024-12-20 08:26:40|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|1
1734683210000|2024-12-20 08:26:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|4
1734683260000|2024-12-20 08:27:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1734683300000|2024-12-20 08:28:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|8
1734683310000|2024-12-20 08:28:30|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|1
1734683330000|2024-12-20 08:28:50|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|3
1734683340000|2024-12-20 08:29:00|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|1
1734683350000|2024-12-20 08:29:10|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|5
1734683400000|2024-12-20 08:30:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|17
1734683440000|2024-12-20 08:30:40|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|4
1734683450000|2024-12-20 08:30:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1734683490000|2024-12-20 08:31:30|19.96|19.88|19.98|19.9|20.01|19.93|19.96|19.88|3
1734683500000|2024-12-20 08:31:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|7
1734683530000|2024-12-20 08:32:10|19.98|19.9|19.98|19.9|20.01|19.93|19.98|19.9|5
1734683540000|2024-12-20 08:32:20|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|4
1734683560000|2024-12-20 08:32:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1734683610000|2024-12-20 08:33:30|||||||||1
1734683650000|2024-12-20 08:34:10|||||||||2
1734683690000|2024-12-20 08:34:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|13
1734683700000|2024-12-20 08:35:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|33
1734683710000|2024-12-20 08:35:10|20.14|19.89|20.14|19.89|20.14|19.89|20.14|19.89|6
1734683780000|2024-12-20 08:36:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1734683810000|2024-12-20 08:36:50|||||||||17
1734683820000|2024-12-20 08:37:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1734683840000|2024-12-20 08:37:20|20.13|20.05|20.15|20.07|20.15|20.07|20.11|20.03|43
1734683850000|2024-12-20 08:37:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|32
1734683860000|2024-12-20 08:37:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|24
1734683870000|2024-12-20 08:37:50|||||||||1
1734683880000|2024-12-20 08:38:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1734683890000|2024-12-20 08:38:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1734683900000|2024-12-20 08:38:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|12
1734683910000|2024-12-20 08:38:30|20.34|20.09|20.34|20.09|20.34|20.22|20.3|20.08|3
1734683940000|2024-12-20 08:39:00|20.33|20.08|20.33|20.08|20.33|20.08|20.33|20.08|0
1734683950000|2024-12-20 08:39:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|1
1734683960000|2024-12-20 08:39:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|4
1734684000000|2024-12-20 08:40:00|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|60
1734684030000|2024-12-20 08:40:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|13
1734684040000|2024-12-20 08:40:40|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1734684050000|2024-12-20 08:40:50|20.34|20.26|20.3|20.22|20.34|20.26|20.3|20.22|3
1734684060000|2024-12-20 08:41:00|||||||||16
1734684070000|2024-12-20 08:41:10|||||||||3
1734684080000|2024-12-20 08:41:20|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|4
1734684090000|2024-12-20 08:41:30|||||||||1
1734684100000|2024-12-20 08:41:40|||||||||1
1734684130000|2024-12-20 08:42:10|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|13
1734684150000|2024-12-20 08:42:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|6
1734684170000|2024-12-20 08:42:50|||||||||1
1734684190000|2024-12-20 08:43:10|||||||||7
1734684200000|2024-12-20 08:43:20|||||||||1
1734684210000|2024-12-20 08:43:30|||||||||1
1734684220000|2024-12-20 08:43:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|12
1734684250000|2024-12-20 08:44:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1734684260000|2024-12-20 08:44:20|||||||||7
1734684290000|2024-12-20 08:44:50|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|4
1734684310000|2024-12-20 08:45:10|||||||||2
1734684320000|2024-12-20 08:45:20|||||||||2
1734684340000|2024-12-20 08:45:40|||||||||1
1734684380000|2024-12-20 08:46:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|18
1734684400000|2024-12-20 08:46:40|||||||||2
1734684470000|2024-12-20 08:47:50|||||||||2
1734684490000|2024-12-20 08:48:10|||||||||3
1734684500000|2024-12-20 08:48:20|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|8
1734684510000|2024-12-20 08:48:30|||||||||1
1734684520000|2024-12-20 08:48:40|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|36
1734684530000|2024-12-20 08:48:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1734684540000|2024-12-20 08:49:00|20.25|20.17|20.27|20.19|20.29|20.21|20.25|20.17|52
1734684550000|2024-12-20 08:49:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1734684560000|2024-12-20 08:49:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|7
1734684580000|2024-12-20 08:49:40|||||||||3
1734684590000|2024-12-20 08:49:50|||||||||1
1734684600000|2024-12-20 08:50:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|9
1734684610000|2024-12-20 08:50:10|||||||||1
1734684620000|2024-12-20 08:50:20|||||||||9
1734684630000|2024-12-20 08:50:30|||||||||1
1734684640000|2024-12-20 08:50:40|||||||||2
1734684660000|2024-12-20 08:51:00|||||||||5
1734684670000|2024-12-20 08:51:10|||||||||10
1734684690000|2024-12-20 08:51:30|||||||||2
1734684710000|2024-12-20 08:51:50|||||||||1
1734684730000|2024-12-20 08:52:10|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|34
1734684740000|2024-12-20 08:52:20|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|13
1734684770000|2024-12-20 08:52:50|||||||||24
1734684810000|2024-12-20 08:53:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|131
1734684830000|2024-12-20 08:53:50|||||||||5
1734684840000|2024-12-20 08:54:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|14
1734684850000|2024-12-20 08:54:10|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|3
1734684880000|2024-12-20 08:54:40|||||||||1
1734684890000|2024-12-20 08:54:50|20.11|20.03|20.11|20.03|20.14|20.06|20.11|20.03|3
1734684900000|2024-12-20 08:55:00|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|2
1734684970000|2024-12-20 08:56:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|4
1734684980000|2024-12-20 08:56:20|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|7
1734685010000|2024-12-20 08:56:50|||||||||2
1734685020000|2024-12-20 08:57:00|||||||||2
1734685050000|2024-12-20 08:57:30|||||||||1
1734685120000|2024-12-20 08:58:40|||||||||3
1734685130000|2024-12-20 08:58:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|3
1734685270000|2024-12-20 09:01:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|36
1734685330000|2024-12-20 09:02:10|||||||||1
1734685350000|2024-12-20 09:02:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|11
1734685390000|2024-12-20 09:03:10|||||||||16
1734685400000|2024-12-20 09:03:20|||||||||12
1734685430000|2024-12-20 09:03:50|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|11
1734685440000|2024-12-20 09:04:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1734685470000|2024-12-20 09:04:30|||||||||3
1734685500000|2024-12-20 09:05:00|||||||||1
1734685520000|2024-12-20 09:05:20|||||||||2
1734685550000|2024-12-20 09:05:50|||||||||1
1734685580000|2024-12-20 09:06:20|||||||||3
1734685630000|2024-12-20 09:07:10|||||||||15
1734685660000|2024-12-20 09:07:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|11
1734685670000|2024-12-20 09:07:50|||||||||1
1734685690000|2024-12-20 09:08:10|||||||||14
1734685700000|2024-12-20 09:08:20|||||||||4
1734685730000|2024-12-20 09:08:50|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|19
1734685740000|2024-12-20 09:09:00|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|0
1734685780000|2024-12-20 09:09:40|20.26|20.18|20.28|20.2|20.3|20.22|20.26|20.18|24
1734685800000|2024-12-20 09:10:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1734685810000|2024-12-20 09:10:10|||||||||12
1734685820000|2024-12-20 09:10:20|20.21|20.13|20.23|20.15|20.23|20.15|20.2|20.12|3
1734685830000|2024-12-20 09:10:30|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1734685840000|2024-12-20 09:10:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1734685880000|2024-12-20 09:11:20|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|7
1734685890000|2024-12-20 09:11:30|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|11
1734685900000|2024-12-20 09:11:40|||||||||2
1734685910000|2024-12-20 09:11:50|||||||||2
1734685920000|2024-12-20 09:12:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1734685930000|2024-12-20 09:12:10|||||||||2
1734685940000|2024-12-20 09:12:20|||||||||1
1734685950000|2024-12-20 09:12:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|16
1734685990000|2024-12-20 09:13:10|||||||||5
1734686000000|2024-12-20 09:13:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1734686010000|2024-12-20 09:13:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|1
1734686020000|2024-12-20 09:13:40|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|4
1734686030000|2024-12-20 09:13:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|15
1734686050000|2024-12-20 09:14:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1734686060000|2024-12-20 09:14:20|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1734686070000|2024-12-20 09:14:30|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1734686090000|2024-12-20 09:14:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1734686100000|2024-12-20 09:15:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|9
1734686130000|2024-12-20 09:15:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|7
1734686180000|2024-12-20 09:16:20|||||||||3
1734686190000|2024-12-20 09:16:30|||||||||1
1734686200000|2024-12-20 09:16:40|||||||||1
1734686250000|2024-12-20 09:17:30|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|13
1734686280000|2024-12-20 09:18:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|27
1734686290000|2024-12-20 09:18:10|||||||||1
1734686300000|2024-12-20 09:18:20|||||||||5
1734686310000|2024-12-20 09:18:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|9
1734686320000|2024-12-20 09:18:40|||||||||2
1734686330000|2024-12-20 09:18:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|5
1734686360000|2024-12-20 09:19:20|||||||||3
1734686370000|2024-12-20 09:19:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|17
1734686380000|2024-12-20 09:19:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1734686400000|2024-12-20 09:20:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|4
1734686410000|2024-12-20 09:20:10|||||||||1
1734686430000|2024-12-20 09:20:30|||||||||2
1734686450000|2024-12-20 09:20:50|||||||||3
1734686470000|2024-12-20 09:21:10|||||||||1
1734686510000|2024-12-20 09:21:50|||||||||2
1734686580000|2024-12-20 09:23:00|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1734686590000|2024-12-20 09:23:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734686600000|2024-12-20 09:23:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1734686610000|2024-12-20 09:23:30|||||||||2
1734686620000|2024-12-20 09:23:40|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|17
1734686660000|2024-12-20 09:24:20|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|2
1734686670000|2024-12-20 09:24:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1734686680000|2024-12-20 09:24:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734686780000|2024-12-20 09:26:20|||||||||10
1734686800000|2024-12-20 09:26:40|||||||||2
1734686810000|2024-12-20 09:26:50|||||||||2
1734686820000|2024-12-20 09:27:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1734686830000|2024-12-20 09:27:10|||||||||7
1734686840000|2024-12-20 09:27:20|||||||||1
1734686850000|2024-12-20 09:27:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|6
1734686860000|2024-12-20 09:27:40|20.18|20.1|20.2|20.12|20.2|20.12|20.16|20.08|10
1734686870000|2024-12-20 09:27:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734686920000|2024-12-20 09:28:40|||||||||25
1734686940000|2024-12-20 09:29:00|||||||||6
1734687000000|2024-12-20 09:30:00|||||||||2
1734687010000|2024-12-20 09:30:10|20.16|20.08|20.21|20.13|20.21|20.13|20.16|20.08|28
1734687020000|2024-12-20 09:30:20|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|21
1734687030000|2024-12-20 09:30:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1734687040000|2024-12-20 09:30:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734687090000|2024-12-20 09:31:30|||||||||1
1734687120000|2024-12-20 09:32:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|6
1734687180000|2024-12-20 09:33:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|18
1734687190000|2024-12-20 09:33:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1734687220000|2024-12-20 09:33:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|3
1734687240000|2024-12-20 09:34:00|||||||||3
1734687260000|2024-12-20 09:34:20|||||||||3
1734687330000|2024-12-20 09:35:30|||||||||1
1734687340000|2024-12-20 09:35:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|6
1734687350000|2024-12-20 09:35:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1734687360000|2024-12-20 09:36:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1734687370000|2024-12-20 09:36:10|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|10
1734687380000|2024-12-20 09:36:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1734687420000|2024-12-20 09:37:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1734687430000|2024-12-20 09:37:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1734687440000|2024-12-20 09:37:20|20.31|20.23|20.28|20.2|20.31|20.23|20.25|20.17|22
1734687460000|2024-12-20 09:37:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1734687470000|2024-12-20 09:37:50|||||||||1
1734687480000|2024-12-20 09:38:00|||||||||1
1734687510000|2024-12-20 09:38:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|8
1734687520000|2024-12-20 09:38:40|||||||||1
1734687560000|2024-12-20 09:39:20|||||||||32
1734687570000|2024-12-20 09:39:30|||||||||5
1734687580000|2024-12-20 09:39:40|||||||||3
1734687590000|2024-12-20 09:39:50|||||||||1
1734687610000|2024-12-20 09:40:10|||||||||1
1734687630000|2024-12-20 09:40:30|||||||||1
1734687710000|2024-12-20 09:41:50|||||||||3
1734687760000|2024-12-20 09:42:40|||||||||5
1734687780000|2024-12-20 09:43:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|48
1734687800000|2024-12-20 09:43:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1734687880000|2024-12-20 09:44:40|||||||||9
1734687890000|2024-12-20 09:44:50|||||||||4
1734687930000|2024-12-20 09:45:30|||||||||1
1734687980000|2024-12-20 09:46:20|||||||||2
1734688060000|2024-12-20 09:47:40|||||||||2
1734688070000|2024-12-20 09:47:50|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|12
1734688080000|2024-12-20 09:48:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1734688090000|2024-12-20 09:48:10|||||||||4
1734688110000|2024-12-20 09:48:30|||||||||10
1734688130000|2024-12-20 09:48:50|||||||||1
1734688180000|2024-12-20 09:49:40|||||||||1
1734688260000|2024-12-20 09:51:00|||||||||3
1734688270000|2024-12-20 09:51:10|||||||||1
1734688290000|2024-12-20 09:51:30|||||||||1
1734688300000|2024-12-20 09:51:40|||||||||1
1734688310000|2024-12-20 09:51:50|||||||||1
1734688330000|2024-12-20 09:52:10|||||||||1
1734688340000|2024-12-20 09:52:20|||||||||2
1734688370000|2024-12-20 09:52:50|||||||||2
1734688390000|2024-12-20 09:53:10|||||||||1
1734688420000|2024-12-20 09:53:40|||||||||1
1734688430000|2024-12-20 09:53:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1734688440000|2024-12-20 09:54:00|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1734688450000|2024-12-20 09:54:10|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1734688480000|2024-12-20 09:54:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|3
1734688490000|2024-12-20 09:54:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1734688500000|2024-12-20 09:55:00|20.3|20.22|20.34|20.26|20.34|20.26|20.3|20.22|15
1734688510000|2024-12-20 09:55:10|||||||||1
1734688520000|2024-12-20 09:55:20|||||||||2
1734688570000|2024-12-20 09:56:10|||||||||6
1734688660000|2024-12-20 09:57:40|||||||||1
1734688670000|2024-12-20 09:57:50|||||||||1
1734688680000|2024-12-20 09:58:00|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|81
1734688710000|2024-12-20 09:58:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|2
1734688760000|2024-12-20 09:59:20|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|3
1734688780000|2024-12-20 09:59:40|||||||||9
1734688790000|2024-12-20 09:59:50|||||||||2
1734688870000|2024-12-20 10:01:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|117
1734689060000|2024-12-20 10:04:20|||||||||1
1734689100000|2024-12-20 10:05:00|||||||||1
1734689110000|2024-12-20 10:05:10|||||||||2
1734689120000|2024-12-20 10:05:20|||||||||12
1734689200000|2024-12-20 10:06:40|||||||||1
1734689260000|2024-12-20 10:07:40|||||||||1
1734689280000|2024-12-20 10:08:00|||||||||1
1734689290000|2024-12-20 10:08:10|||||||||9
1734689300000|2024-12-20 10:08:20|||||||||5
1734689330000|2024-12-20 10:08:50|||||||||1
1734689350000|2024-12-20 10:09:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|7
1734689360000|2024-12-20 10:09:20|||||||||5
1734689390000|2024-12-20 10:09:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|130
1734689400000|2024-12-20 10:10:00|||||||||9
1734689460000|2024-12-20 10:11:00|20.3|20.22|20.34|20.26|20.34|20.26|20.29|20.21|10
1734689480000|2024-12-20 10:11:20|||||||||2
1734689510000|2024-12-20 10:11:50|||||||||1
1734689520000|2024-12-20 10:12:00|||||||||3
1734689540000|2024-12-20 10:12:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|4
1734689550000|2024-12-20 10:12:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1734689630000|2024-12-20 10:13:50|||||||||34
1734689640000|2024-12-20 10:14:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|28
1734689650000|2024-12-20 10:14:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|48
1734689660000|2024-12-20 10:14:20|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1734689720000|2024-12-20 10:15:20|||||||||2
1734689730000|2024-12-20 10:15:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|87
1734689740000|2024-12-20 10:15:40|20.44|20.36|20.44|20.36|20.44|20.36|20.39|20.31|60
1734689790000|2024-12-20 10:16:30|||||||||3
1734689830000|2024-12-20 10:17:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|118
1734689840000|2024-12-20 10:17:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|6
1734689880000|2024-12-20 10:18:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|7
1734689950000|2024-12-20 10:19:10|||||||||47
1734689960000|2024-12-20 10:19:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|6
1734690000000|2024-12-20 10:20:00|20.57|20.49|20.59|20.51|20.59|20.51|20.54|20.46|79
1734690020000|2024-12-20 10:20:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|8
1734690030000|2024-12-20 10:20:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|35
1734690070000|2024-12-20 10:21:10|||||||||3
1734690170000|2024-12-20 10:22:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|6
1734690180000|2024-12-20 10:23:00|||||||||6
1734690190000|2024-12-20 10:23:10|||||||||38
1734690200000|2024-12-20 10:23:20|||||||||3
1734690210000|2024-12-20 10:23:30|||||||||1
1734690220000|2024-12-20 10:23:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|55
1734690280000|2024-12-20 10:24:40|||||||||1
1734690290000|2024-12-20 10:24:50|20.64|20.56|20.64|20.56|20.64|20.56|20.59|20.51|23
1734690310000|2024-12-20 10:25:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|11
1734690340000|2024-12-20 10:25:40|||||||||10
1734690370000|2024-12-20 10:26:10|||||||||10
1734690460000|2024-12-20 10:27:40|20.54|20.46|20.54|20.46|20.57|20.49|20.54|20.46|23
1734690470000|2024-12-20 10:27:50|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|18
1734690480000|2024-12-20 10:28:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|3
1734690490000|2024-12-20 10:28:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1734690500000|2024-12-20 10:28:20|||||||||1
1734690510000|2024-12-20 10:28:30|||||||||1
1734690520000|2024-12-20 10:28:40|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|6
1734690540000|2024-12-20 10:29:00|20.62|20.54|20.62|20.54|20.62|20.54|20.59|20.51|6
1734690550000|2024-12-20 10:29:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1734690600000|2024-12-20 10:30:00|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|20
1734690630000|2024-12-20 10:30:30|||||||||3
1734690660000|2024-12-20 10:31:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|13
1734690730000|2024-12-20 10:32:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|5
1734690740000|2024-12-20 10:32:20|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1734690760000|2024-12-20 10:32:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|3
1734690840000|2024-12-20 10:34:00|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|8
1734690850000|2024-12-20 10:34:10|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|6
1734690870000|2024-12-20 10:34:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|23
1734690880000|2024-12-20 10:34:40|||||||||1
1734690920000|2024-12-20 10:35:20|||||||||10
1734690960000|2024-12-20 10:36:00|||||||||16
1734691020000|2024-12-20 10:37:00|||||||||4
1734691040000|2024-12-20 10:37:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1734691060000|2024-12-20 10:37:40|20.58|20.5|20.59|20.51|20.59|20.51|20.54|20.46|5
1734691070000|2024-12-20 10:37:50|||||||||13
1734691100000|2024-12-20 10:38:20|||||||||10
1734691110000|2024-12-20 10:38:30|20.61|20.53|20.63|20.55|20.64|20.56|20.61|20.53|21
1734691120000|2024-12-20 10:38:40|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|16
1734691140000|2024-12-20 10:39:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1734691150000|2024-12-20 10:39:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1734691160000|2024-12-20 10:39:20|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1734691170000|2024-12-20 10:39:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1734691180000|2024-12-20 10:39:40|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|31
1734691200000|2024-12-20 10:40:00|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|25
1734691210000|2024-12-20 10:40:10|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1734691230000|2024-12-20 10:40:30|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1734691250000|2024-12-20 10:40:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|31
1734691300000|2024-12-20 10:41:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|50
1734691310000|2024-12-20 10:41:50|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|7
1734691320000|2024-12-20 10:42:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1734691350000|2024-12-20 10:42:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|18
1734691360000|2024-12-20 10:42:40|20.47|20.39|20.44|20.36|20.49|20.41|20.44|20.36|11
1734691390000|2024-12-20 10:43:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|7
1734691400000|2024-12-20 10:43:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|3
1734691420000|2024-12-20 10:43:40|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|0
1734691450000|2024-12-20 10:44:10|20.42|20.34|20.39|20.31|20.44|20.36|20.39|20.31|13
1734691460000|2024-12-20 10:44:20|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|1
1734691540000|2024-12-20 10:45:40|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|20
1734691550000|2024-12-20 10:45:50|||||||||1
1734691560000|2024-12-20 10:46:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|6
1734691570000|2024-12-20 10:46:10|20.39|20.31|20.4|20.32|20.42|20.34|20.39|20.31|0
1734691580000|2024-12-20 10:46:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1734691590000|2024-12-20 10:46:30|20.39|20.31|20.39|20.31|20.4|20.32|20.37|20.29|7
1734691600000|2024-12-20 10:46:40|20.37|20.29|20.39|20.31|20.39|20.31|20.35|20.27|1
1734691620000|2024-12-20 10:47:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|3
1734691630000|2024-12-20 10:47:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1734691650000|2024-12-20 10:47:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1734691660000|2024-12-20 10:47:40|||||||||1
1734691670000|2024-12-20 10:47:50|20.34|20.26|20.35|20.27|20.35|20.27|20.3|20.22|97
1734691680000|2024-12-20 10:48:00|20.32|20.24|20.3|20.22|20.35|20.27|20.3|20.22|2
1734691710000|2024-12-20 10:48:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1734691720000|2024-12-20 10:48:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1734691750000|2024-12-20 10:49:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1734691800000|2024-12-20 10:50:00|20.27|20.19|20.3|20.22|20.3|20.22|20.25|20.17|6
1734691820000|2024-12-20 10:50:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|5
1734691830000|2024-12-20 10:50:30|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|0
1734691850000|2024-12-20 10:50:50|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|7
1734691860000|2024-12-20 10:51:00|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|2
1734691870000|2024-12-20 10:51:10|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|1
1734691900000|2024-12-20 10:51:40|20.3|20.22|20.3|20.22|20.3|20.22|20.25|20.17|17
1734691940000|2024-12-20 10:52:20|20.39|20.31|20.39|20.31|20.39|20.31|20.35|20.27|44
1734691950000|2024-12-20 10:52:30|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|12
1734691960000|2024-12-20 10:52:40|||||||||4
1734691990000|2024-12-20 10:53:10|20.36|20.28|20.39|20.31|20.39|20.31|20.34|20.26|3
1734692000000|2024-12-20 10:53:20|||||||||21
1734692030000|2024-12-20 10:53:50|20.34|20.26|20.34|20.26|20.37|20.29|20.34|20.26|6
1734692040000|2024-12-20 10:54:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|17
1734692070000|2024-12-20 10:54:30|||||||||245
1734692100000|2024-12-20 10:55:00|20.36|20.28|20.3|20.22|20.36|20.28|20.3|20.22|4
1734692120000|2024-12-20 10:55:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|3
1734692140000|2024-12-20 10:55:40|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|113
1734692150000|2024-12-20 10:55:50|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|10
1734692160000|2024-12-20 10:56:00|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|0
1734692180000|2024-12-20 10:56:20|||||||||2
1734692200000|2024-12-20 10:56:40|||||||||50
1734692210000|2024-12-20 10:56:50|||||||||1
1734692220000|2024-12-20 10:57:00|||||||||3
1734692260000|2024-12-20 10:57:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1734692270000|2024-12-20 10:57:50|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|109
1734692300000|2024-12-20 10:58:20|||||||||1
1734692360000|2024-12-20 10:59:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1734692370000|2024-12-20 10:59:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|8
1734692400000|2024-12-20 11:00:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|65
1734692440000|2024-12-20 11:00:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|16
1734692470000|2024-12-20 11:01:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|14
1734692490000|2024-12-20 11:01:30|||||||||2
1734692560000|2024-12-20 11:02:40|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|8
1734692610000|2024-12-20 11:03:30|20.27|20.19|20.25|20.17|20.3|20.22|20.25|20.17|7
1734692620000|2024-12-20 11:03:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1734692640000|2024-12-20 11:04:00|||||||||3
1734692670000|2024-12-20 11:04:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|40
1734692690000|2024-12-20 11:04:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1734692700000|2024-12-20 11:05:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1734692710000|2024-12-20 11:05:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|12
1734692760000|2024-12-20 11:06:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|16
1734692780000|2024-12-20 11:06:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1734692790000|2024-12-20 11:06:30|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1734692840000|2024-12-20 11:07:20|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|15
1734692850000|2024-12-20 11:07:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|2
1734692870000|2024-12-20 11:07:50|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|2
1734692910000|2024-12-20 11:08:30|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|19
1734692920000|2024-12-20 11:08:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|9
1734692940000|2024-12-20 11:09:00|||||||||1
1734692960000|2024-12-20 11:09:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1734692970000|2024-12-20 11:09:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1734693010000|2024-12-20 11:10:10|20.3|20.22|20.28|20.2|20.3|20.22|20.26|20.18|53
1734693020000|2024-12-20 11:10:20|20.3|20.22|20.3|20.22|20.3|20.22|20.26|20.18|0
1734693040000|2024-12-20 11:10:40|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|2
1734693050000|2024-12-20 11:10:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1734693070000|2024-12-20 11:11:10|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1734693080000|2024-12-20 11:11:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1734693090000|2024-12-20 11:11:30|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|2
1734693100000|2024-12-20 11:11:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1734693170000|2024-12-20 11:12:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|15
1734693190000|2024-12-20 11:13:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1734693200000|2024-12-20 11:13:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|9
1734693210000|2024-12-20 11:13:30|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|8
1734693260000|2024-12-20 11:14:20|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|8
1734693270000|2024-12-20 11:14:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1734693300000|2024-12-20 11:15:00|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|13
1734693340000|2024-12-20 11:15:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1734693350000|2024-12-20 11:15:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1734693370000|2024-12-20 11:16:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1734693380000|2024-12-20 11:16:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1734693430000|2024-12-20 11:17:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|15
1734693450000|2024-12-20 11:17:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|23
1734693460000|2024-12-20 11:17:40|20.26|20.18|20.26|20.18|20.28|20.2|20.26|20.18|8
1734693480000|2024-12-20 11:18:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1734693490000|2024-12-20 11:18:10|||||||||5
1734693530000|2024-12-20 11:18:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1734693540000|2024-12-20 11:19:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|18
1734693550000|2024-12-20 11:19:10|||||||||26
1734693580000|2024-12-20 11:19:40|||||||||10
1734693630000|2024-12-20 11:20:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|31
1734693720000|2024-12-20 11:22:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|10
1734693780000|2024-12-20 11:23:00|||||||||4
1734693790000|2024-12-20 11:23:10|||||||||1
1734693830000|2024-12-20 11:23:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|15
1734693840000|2024-12-20 11:24:00|||||||||22
1734693850000|2024-12-20 11:24:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|7
1734693860000|2024-12-20 11:24:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1734693870000|2024-12-20 11:24:30|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1734693880000|2024-12-20 11:24:40|||||||||924
1734693890000|2024-12-20 11:24:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1734693900000|2024-12-20 11:25:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1734693910000|2024-12-20 11:25:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1734693920000|2024-12-20 11:25:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1734693950000|2024-12-20 11:25:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|2
1734693960000|2024-12-20 11:26:00|||||||||1
1734694010000|2024-12-20 11:26:50|||||||||2
1734694020000|2024-12-20 11:27:00|||||||||1
1734694100000|2024-12-20 11:28:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|5
1734694110000|2024-12-20 11:28:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|170
1734694130000|2024-12-20 11:28:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1734694160000|2024-12-20 11:29:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1734694200000|2024-12-20 11:30:00|||||||||5
1734694240000|2024-12-20 11:30:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|125
1734694310000|2024-12-20 11:31:50|||||||||2
1734694350000|2024-12-20 11:32:30|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|24
1734694500000|2024-12-20 11:35:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|6
1734694520000|2024-12-20 11:35:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|4
1734694530000|2024-12-20 11:35:30|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1734694570000|2024-12-20 11:36:10|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|2
1734694580000|2024-12-20 11:36:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|4
1734694590000|2024-12-20 11:36:30|20.3|20.22|20.35|20.27|20.35|20.27|20.3|20.22|1
1734694600000|2024-12-20 11:36:40|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1734694610000|2024-12-20 11:36:50|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|8
1734694620000|2024-12-20 11:37:00|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1734694690000|2024-12-20 11:38:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|12
1734694710000|2024-12-20 11:38:30|||||||||5
1734694740000|2024-12-20 11:39:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|14
1734694820000|2024-12-20 11:40:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|7
1734694930000|2024-12-20 11:42:10|||||||||1
1734694940000|2024-12-20 11:42:20|||||||||1
1734694950000|2024-12-20 11:42:30|||||||||1
1734694960000|2024-12-20 11:42:40|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|38
1734694990000|2024-12-20 11:43:10|||||||||1
1734695000000|2024-12-20 11:43:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|10
1734695040000|2024-12-20 11:44:00|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|19
1734695050000|2024-12-20 11:44:10|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|2
1734695100000|2024-12-20 11:45:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|1
1734695120000|2024-12-20 11:45:20|||||||||1
1734695130000|2024-12-20 11:45:30|||||||||1
1734695140000|2024-12-20 11:45:40|||||||||3
1734695190000|2024-12-20 11:46:30|||||||||4
1734695210000|2024-12-20 11:46:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|19
1734695220000|2024-12-20 11:47:00|||||||||1
1734695230000|2024-12-20 11:47:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|6
1734695250000|2024-12-20 11:47:30|||||||||1
1734695260000|2024-12-20 11:47:40|||||||||1
1734695270000|2024-12-20 11:47:50|||||||||2
1734695280000|2024-12-20 11:48:00|||||||||1
1734695290000|2024-12-20 11:48:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|4
1734695300000|2024-12-20 11:48:20|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1734695330000|2024-12-20 11:48:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1734695340000|2024-12-20 11:49:00|||||||||2
1734695390000|2024-12-20 11:49:50|||||||||3
1734695410000|2024-12-20 11:50:10|||||||||1
1734695510000|2024-12-20 11:51:50|20.35|20.27|20.39|20.31|20.39|20.31|20.35|20.27|10
1734695520000|2024-12-20 11:52:00|20.35|20.27|20.37|20.29|20.39|20.31|20.35|20.27|6
1734695530000|2024-12-20 11:52:10|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1734695540000|2024-12-20 11:52:20|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|2
1734695550000|2024-12-20 11:52:30|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1734695560000|2024-12-20 11:52:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1734695610000|2024-12-20 11:53:30|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|12
1734695620000|2024-12-20 11:53:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1734695700000|2024-12-20 11:55:00|||||||||1
1734695770000|2024-12-20 11:56:10|||||||||2
1734695880000|2024-12-20 11:58:00|||||||||18
1734695980000|2024-12-20 11:59:40|||||||||1
1734695990000|2024-12-20 11:59:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|16
1734696000000|2024-12-20 12:00:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|12
1734696010000|2024-12-20 12:00:10|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|2
1734696020000|2024-12-20 12:00:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|3
1734696060000|2024-12-20 12:01:00|20.37|20.29|20.35|20.27|20.39|20.31|20.35|20.27|8
1734696130000|2024-12-20 12:02:10|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|41
1734696140000|2024-12-20 12:02:20|20.37|20.29|20.35|20.27|20.4|20.32|20.35|20.27|2
1734696150000|2024-12-20 12:02:30|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|1
1734696160000|2024-12-20 12:02:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1734696170000|2024-12-20 12:02:50|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|0
1734696190000|2024-12-20 12:03:10|20.45|20.37|20.4|20.32|20.45|20.37|20.4|20.32|47
1734696260000|2024-12-20 12:04:20|20.35|20.27|20.4|20.32|20.4|20.32|20.35|20.27|27
1734696280000|2024-12-20 12:04:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|4
1734696330000|2024-12-20 12:05:30|||||||||1
1734696340000|2024-12-20 12:05:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|10
1734696350000|2024-12-20 12:05:50|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|1
1734696360000|2024-12-20 12:06:00|20.37|20.29|20.4|20.32|20.4|20.32|20.37|20.29|1
1734696410000|2024-12-20 12:06:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|6
1734696420000|2024-12-20 12:07:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|5
1734696470000|2024-12-20 12:07:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|17
1734696480000|2024-12-20 12:08:00|20.42|20.34|20.4|20.32|20.45|20.37|20.4|20.32|8
1734696490000|2024-12-20 12:08:10|20.42|20.34|20.45|20.37|20.45|20.37|20.4|20.32|2
1734696530000|2024-12-20 12:08:50|||||||||2
1734696550000|2024-12-20 12:09:10|||||||||1
1734696560000|2024-12-20 12:09:20|||||||||1
1734696580000|2024-12-20 12:09:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1734696590000|2024-12-20 12:09:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1734696600000|2024-12-20 12:10:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|4
1734696610000|2024-12-20 12:10:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1734696690000|2024-12-20 12:11:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|3
1734696700000|2024-12-20 12:11:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|3
1734696720000|2024-12-20 12:12:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1734696730000|2024-12-20 12:12:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1734696780000|2024-12-20 12:13:00|||||||||1
1734696790000|2024-12-20 12:13:10|||||||||1
1734696810000|2024-12-20 12:13:30|||||||||1
1734696820000|2024-12-20 12:13:40|20.52|20.44|20.5|20.42|20.54|20.46|20.5|20.42|12
1734696830000|2024-12-20 12:13:50|20.52|20.44|20.5|20.42|20.54|20.46|20.5|20.42|20
1734696840000|2024-12-20 12:14:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|49
1734696910000|2024-12-20 12:15:10|||||||||53
1734696920000|2024-12-20 12:15:20|||||||||4
1734696940000|2024-12-20 12:15:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|20
1734696960000|2024-12-20 12:16:00|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|10
1734696970000|2024-12-20 12:16:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1734696980000|2024-12-20 12:16:20|||||||||4
1734697000000|2024-12-20 12:16:40|||||||||1
1734697020000|2024-12-20 12:17:00|||||||||14
1734697060000|2024-12-20 12:17:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1734697070000|2024-12-20 12:17:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|32
1734697080000|2024-12-20 12:18:00|||||||||8
1734697090000|2024-12-20 12:18:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|62
1734697110000|2024-12-20 12:18:30|||||||||3
1734697120000|2024-12-20 12:18:40|||||||||1
1734697130000|2024-12-20 12:18:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|94
1734697140000|2024-12-20 12:19:00|||||||||18
1734697160000|2024-12-20 12:19:20|||||||||16
1734697170000|2024-12-20 12:19:30|||||||||1
1734697200000|2024-12-20 12:20:00|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|1
1734697210000|2024-12-20 12:20:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|184
1734697220000|2024-12-20 12:20:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|35
1734697230000|2024-12-20 12:20:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1734697240000|2024-12-20 12:20:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|80
1734697270000|2024-12-20 12:21:10|20.69|20.61|20.64|20.56|20.69|20.61|20.64|20.56|48
1734697290000|2024-12-20 12:21:30|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|13
1734697350000|2024-12-20 12:22:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|21
1734697360000|2024-12-20 12:22:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1734697370000|2024-12-20 12:22:50|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|52
1734697380000|2024-12-20 12:23:00|||||||||1
1734697430000|2024-12-20 12:23:50|||||||||2
1734697440000|2024-12-20 12:24:00|||||||||12
1734697450000|2024-12-20 12:24:10|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|120
1734697460000|2024-12-20 12:24:20|||||||||33
1734697470000|2024-12-20 12:24:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|9
1734697480000|2024-12-20 12:24:40|||||||||3
1734697490000|2024-12-20 12:24:50|||||||||15
1734697500000|2024-12-20 12:25:00|||||||||1
1734697520000|2024-12-20 12:25:20|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|5
1734697530000|2024-12-20 12:25:30|||||||||1
1734697540000|2024-12-20 12:25:40|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|138
1734697550000|2024-12-20 12:25:50|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|4
1734697570000|2024-12-20 12:26:10|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|0
1734697580000|2024-12-20 12:26:20|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|43
1734697590000|2024-12-20 12:26:30|||||||||14
1734697610000|2024-12-20 12:26:50|||||||||5
1734697620000|2024-12-20 12:27:00|||||||||3
1734697650000|2024-12-20 12:27:30|20.95|20.87|21.02|20.94|21.02|20.94|20.93|20.85|168
1734697660000|2024-12-20 12:27:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|54
1734697730000|2024-12-20 12:28:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|19
1734697740000|2024-12-20 12:29:00|||||||||65
1734697750000|2024-12-20 12:29:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|46
1734697780000|2024-12-20 12:29:40|21.08|21|21.08|21|21.08|21|21.08|21|1
1734697790000|2024-12-20 12:29:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1734697800000|2024-12-20 12:30:00|21.08|21|21.07|20.99|21.08|21|21.07|20.99|0
1734697810000|2024-12-20 12:30:10|||||||||35
1734697820000|2024-12-20 12:30:20|21.08|21|21.08|21|21.12|21.04|21.07|20.99|241
1734697830000|2024-12-20 12:30:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|7
1734697840000|2024-12-20 12:30:40|21.1|21.02|21.08|21|21.1|21.02|21.08|21|14
1734697860000|2024-12-20 12:31:00|||||||||1
1734697870000|2024-12-20 12:31:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1734697880000|2024-12-20 12:31:20|21.08|21|21.08|21|21.08|21|21.08|21|14
1734697910000|2024-12-20 12:31:50|||||||||3
1734697920000|2024-12-20 12:32:00|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|275
1734697930000|2024-12-20 12:32:10|21.08|21|21.08|21|21.08|21|21.08|21|18
1734697940000|2024-12-20 12:32:20|||||||||2
1734697980000|2024-12-20 12:33:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|56
1734697990000|2024-12-20 12:33:10|||||||||27
1734698000000|2024-12-20 12:33:20|||||||||18
1734698020000|2024-12-20 12:33:40|21.08|21|21.03|20.95|21.08|21|21.03|20.95|204
1734698030000|2024-12-20 12:33:50|||||||||1
1734698070000|2024-12-20 12:34:30|21.08|21|21.08|21|21.08|21|21.08|21|37
1734698080000|2024-12-20 12:34:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|52
1734698100000|2024-12-20 12:35:00|21.08|21|21.08|21|21.08|21|21.08|21|5
1734698110000|2024-12-20 12:35:10|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|48
1734698120000|2024-12-20 12:35:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1734698140000|2024-12-20 12:35:40|||||||||9
1734698160000|2024-12-20 12:36:00|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|154
1734698180000|2024-12-20 12:36:20|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|381
1734698190000|2024-12-20 12:36:30|||||||||7
1734698200000|2024-12-20 12:36:40|||||||||7
1734698210000|2024-12-20 12:36:50|||||||||15
1734698220000|2024-12-20 12:37:00|21.22|21.14|21.18|21.1|21.22|21.14|21.18|21.1|81
1734698230000|2024-12-20 12:37:10|21.2|21.12|21.22|21.14|21.22|21.14|21.18|21.1|6
1734698240000|2024-12-20 12:37:20|||||||||3
1734698260000|2024-12-20 12:37:40|21.27|21.19|21.17|21.09|21.27|21.19|21.17|21.09|63
1734698270000|2024-12-20 12:37:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|10
1734698280000|2024-12-20 12:38:00|||||||||3
1734698300000|2024-12-20 12:38:20|||||||||20
1734698330000|2024-12-20 12:38:50|||||||||20
1734698360000|2024-12-20 12:39:20|||||||||1
1734698380000|2024-12-20 12:39:40|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|54
1734698390000|2024-12-20 12:39:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|96
1734698400000|2024-12-20 12:40:00|||||||||17
1734698410000|2024-12-20 12:40:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|55
1734698420000|2024-12-20 12:40:20|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|51
1734698440000|2024-12-20 12:40:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|75
1734698470000|2024-12-20 12:41:10|21.04|20.96|21.07|20.99|21.07|20.99|21.04|20.96|16
1734698480000|2024-12-20 12:41:20|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1734698490000|2024-12-20 12:41:30|||||||||10
1734698500000|2024-12-20 12:41:40|||||||||3
1734698510000|2024-12-20 12:41:50|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|17
1734698520000|2024-12-20 12:42:00|20.95|20.87|20.97|20.89|20.97|20.89|20.92|20.84|26
1734698530000|2024-12-20 12:42:10|||||||||3
1734698560000|2024-12-20 12:42:40|||||||||2
1734698570000|2024-12-20 12:42:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|11
1734698580000|2024-12-20 12:43:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|2
1734698590000|2024-12-20 12:43:10|||||||||2
1734698620000|2024-12-20 12:43:40|||||||||1
1734698630000|2024-12-20 12:43:50|||||||||7
1734698640000|2024-12-20 12:44:00|||||||||3
1734698660000|2024-12-20 12:44:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|13
1734698670000|2024-12-20 12:44:30|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|19
1734698680000|2024-12-20 12:44:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|21
1734698690000|2024-12-20 12:44:50|||||||||1
1734698700000|2024-12-20 12:45:00|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|4
1734698710000|2024-12-20 12:45:10|||||||||1
1734698730000|2024-12-20 12:45:30|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|3
1734698740000|2024-12-20 12:45:40|||||||||1
1734698760000|2024-12-20 12:46:00|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|1
1734698770000|2024-12-20 12:46:10|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|3
1734698780000|2024-12-20 12:46:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1734698790000|2024-12-20 12:46:30|20.83|20.75|20.83|20.75|20.83|20.75|20.8|20.72|0
1734698800000|2024-12-20 12:46:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1734698810000|2024-12-20 12:46:50|||||||||5
1734698820000|2024-12-20 12:47:00|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1734698830000|2024-12-20 12:47:10|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|3
1734698920000|2024-12-20 12:48:40|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1734698940000|2024-12-20 12:49:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|14
1734698960000|2024-12-20 12:49:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|5
1734698970000|2024-12-20 12:49:30|||||||||1
1734699000000|2024-12-20 12:50:00|||||||||2
1734699050000|2024-12-20 12:50:50|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|9
1734699060000|2024-12-20 12:51:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|4
1734699070000|2024-12-20 12:51:10|||||||||1
1734699080000|2024-12-20 12:51:20|||||||||2
1734699130000|2024-12-20 12:52:10|||||||||8
1734699140000|2024-12-20 12:52:20|||||||||1
1734699170000|2024-12-20 12:52:50|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1734699180000|2024-12-20 12:53:00|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1734699190000|2024-12-20 12:53:10|20.92|20.84|20.92|20.84|20.93|20.85|20.9|20.82|6
1734699200000|2024-12-20 12:53:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|5
1734699210000|2024-12-20 12:53:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1734699230000|2024-12-20 12:53:50|||||||||1
1734699300000|2024-12-20 12:55:00|||||||||1
1734699310000|2024-12-20 12:55:10|||||||||5
1734699370000|2024-12-20 12:56:10|20.87|20.79|20.83|20.75|20.88|20.8|20.83|20.75|0
1734699380000|2024-12-20 12:56:20|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1734699390000|2024-12-20 12:56:30|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|3
1734699400000|2024-12-20 12:56:40|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1734699410000|2024-12-20 12:56:50|||||||||2
1734699430000|2024-12-20 12:57:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|9
1734699440000|2024-12-20 12:57:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|3
1734699450000|2024-12-20 12:57:30|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|2
1734699500000|2024-12-20 12:58:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|3
1734699510000|2024-12-20 12:58:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1734699590000|2024-12-20 12:59:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|3
1734699600000|2024-12-20 13:00:00|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|2
1734699690000|2024-12-20 13:01:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|10
1734699730000|2024-12-20 13:02:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|11
1734699740000|2024-12-20 13:02:20|20.98|20.9|20.98|20.9|20.98|20.9|20.97|20.89|0
1734699760000|2024-12-20 13:02:40|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|4
1734699770000|2024-12-20 13:02:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|25
1734699780000|2024-12-20 13:03:00|||||||||1
1734699810000|2024-12-20 13:03:30|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1734699830000|2024-12-20 13:03:50|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|13
1734699860000|2024-12-20 13:04:20|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|18
1734699870000|2024-12-20 13:04:30|20.9|20.82|20.92|20.84|20.92|20.84|20.88|20.8|4
1734699890000|2024-12-20 13:04:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|3
1734699900000|2024-12-20 13:05:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|4
1734699910000|2024-12-20 13:05:10|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|4
1734699930000|2024-12-20 13:05:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1734699940000|2024-12-20 13:05:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1734699960000|2024-12-20 13:06:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|14
1734699970000|2024-12-20 13:06:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|50
1734700030000|2024-12-20 13:07:10|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|2
1734700060000|2024-12-20 13:07:40|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1734700080000|2024-12-20 13:08:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|9
1734700090000|2024-12-20 13:08:10|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|21
1734700110000|2024-12-20 13:08:30|20.95|20.87|20.93|20.85|20.97|20.89|20.93|20.85|70
1734700160000|2024-12-20 13:09:20|||||||||10
1734700200000|2024-12-20 13:10:00|||||||||1
1734700210000|2024-12-20 13:10:10|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|16
1734700220000|2024-12-20 13:10:20|||||||||7
1734700230000|2024-12-20 13:10:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1734700280000|2024-12-20 13:11:20|||||||||2
1734700320000|2024-12-20 13:12:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1734700400000|2024-12-20 13:13:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|15
1734700420000|2024-12-20 13:13:40|20.88|20.8|20.92|20.84|20.92|20.84|20.88|20.8|19
1734700430000|2024-12-20 13:13:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1734700440000|2024-12-20 13:14:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1734700450000|2024-12-20 13:14:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1734700480000|2024-12-20 13:14:40|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1734700490000|2024-12-20 13:14:50|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1734700500000|2024-12-20 13:15:00|||||||||2
1734700510000|2024-12-20 13:15:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|59
1734700520000|2024-12-20 13:15:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|14
1734700530000|2024-12-20 13:15:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|4
1734700610000|2024-12-20 13:16:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|37
1734700620000|2024-12-20 13:17:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|8
1734700660000|2024-12-20 13:17:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|4
1734700670000|2024-12-20 13:17:50|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|4
1734700680000|2024-12-20 13:18:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1734700720000|2024-12-20 13:18:40|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|25
1734700740000|2024-12-20 13:19:00|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|3
1734700750000|2024-12-20 13:19:10|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|18
1734700760000|2024-12-20 13:19:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|1
1734700770000|2024-12-20 13:19:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1734700800000|2024-12-20 13:20:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1734700810000|2024-12-20 13:20:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1734700820000|2024-12-20 13:20:20|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1734700830000|2024-12-20 13:20:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|1
1734700860000|2024-12-20 13:21:00|20.93|20.85|20.97|20.89|20.97|20.89|20.93|20.85|9
1734700890000|2024-12-20 13:21:30|||||||||1
1734700910000|2024-12-20 13:21:50|||||||||10
1734700920000|2024-12-20 13:22:00|||||||||1
1734700930000|2024-12-20 13:22:10|||||||||21
1734700940000|2024-12-20 13:22:20|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|11
1734700950000|2024-12-20 13:22:30|20.99|20.91|20.97|20.89|21.02|20.94|20.97|20.89|8
1734700970000|2024-12-20 13:22:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|2
1734700980000|2024-12-20 13:23:00|||||||||9
1734700990000|2024-12-20 13:23:10|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|3
1734701010000|2024-12-20 13:23:30|||||||||2
1734701020000|2024-12-20 13:23:40|||||||||1
1734701040000|2024-12-20 13:24:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|47
1734701050000|2024-12-20 13:24:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|2
1734701080000|2024-12-20 13:24:40|||||||||2
1734701090000|2024-12-20 13:24:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|4
1734701100000|2024-12-20 13:25:00|||||||||2
1734701110000|2024-12-20 13:25:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|12
1734701130000|2024-12-20 13:25:30|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|3
1734701140000|2024-12-20 13:25:40|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1734701150000|2024-12-20 13:25:50|||||||||1
1734701160000|2024-12-20 13:26:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1734701170000|2024-12-20 13:26:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|12
1734701180000|2024-12-20 13:26:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|4
1734701210000|2024-12-20 13:26:50|||||||||1
1734701250000|2024-12-20 13:27:30|||||||||9
1734701260000|2024-12-20 13:27:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|1
1734701280000|2024-12-20 13:28:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1734701290000|2024-12-20 13:28:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1734701300000|2024-12-20 13:28:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1734701310000|2024-12-20 13:28:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|28
1734701320000|2024-12-20 13:28:40|||||||||7
1734701340000|2024-12-20 13:29:00|||||||||4
1734701380000|2024-12-20 13:29:40|||||||||1
1734701390000|2024-12-20 13:29:50|20.85|20.77|20.88|20.8|20.88|20.8|20.83|20.75|8
1734701400000|2024-12-20 13:30:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|1
1734701410000|2024-12-20 13:30:10|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|7
1734701420000|2024-12-20 13:30:20|20.75|20.67|20.7|20.62|20.75|20.67|20.68|20.6|30
1734701430000|2024-12-20 13:30:30|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|51
1734701440000|2024-12-20 13:30:40|20.73|20.65|20.7|20.62|20.73|20.65|20.68|20.6|31
1734701450000|2024-12-20 13:30:50|20.73|20.65|20.65|20.57|20.73|20.65|20.63|20.55|68
1734701460000|2024-12-20 13:31:00|20.63|20.55|20.58|20.5|20.65|20.57|20.58|20.5|20
1734701470000|2024-12-20 13:31:10|20.54|20.46|20.54|20.46|20.56|20.48|20.53|20.45|19
1734701480000|2024-12-20 13:31:20|||||||||5
1734701490000|2024-12-20 13:31:30|20.59|20.51|20.63|20.55|20.63|20.55|20.58|20.5|18
1734701510000|2024-12-20 13:31:50|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|11
1734701520000|2024-12-20 13:32:00|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1734701530000|2024-12-20 13:32:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1734701550000|2024-12-20 13:32:30|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|4
1734701560000|2024-12-20 13:32:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1734701570000|2024-12-20 13:32:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1734701580000|2024-12-20 13:33:00|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|3
1734701590000|2024-12-20 13:33:10|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|14
1734701600000|2024-12-20 13:33:20|20.56|20.48|20.54|20.46|20.56|20.48|20.49|20.41|71
1734701620000|2024-12-20 13:33:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|22
1734701630000|2024-12-20 13:33:50|20.54|20.46|20.54|20.46|20.54|20.46|20.51|20.43|8
1734701640000|2024-12-20 13:34:00|20.51|20.43|20.49|20.41|20.54|20.46|20.49|20.41|1
1734701650000|2024-12-20 13:34:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|18
1734701660000|2024-12-20 13:34:20|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|14
1734701670000|2024-12-20 13:34:30|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|2
1734701680000|2024-12-20 13:34:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1734701690000|2024-12-20 13:34:50|20.61|20.53|20.59|20.51|20.64|20.56|20.59|20.51|7
1734701700000|2024-12-20 13:35:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|15
1734701710000|2024-12-20 13:35:10|||||||||2
1734701720000|2024-12-20 13:35:20|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|3
1734701730000|2024-12-20 13:35:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|8
1734701740000|2024-12-20 13:35:40|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|50
1734701750000|2024-12-20 13:35:50|||||||||25
1734701760000|2024-12-20 13:36:00|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|31
1734701780000|2024-12-20 13:36:20|20.44|20.36|20.45|20.37|20.47|20.39|20.44|20.36|33
1734701800000|2024-12-20 13:36:40|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|14
1734701810000|2024-12-20 13:36:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1734701820000|2024-12-20 13:37:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|5
1734701830000|2024-12-20 13:37:10|20.52|20.44|20.54|20.46|20.54|20.46|20.5|20.42|9
1734701840000|2024-12-20 13:37:20|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|5
1734701870000|2024-12-20 13:37:50|20.56|20.48|20.54|20.46|20.59|20.51|20.54|20.46|3
1734701900000|2024-12-20 13:38:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1734701910000|2024-12-20 13:38:30|||||||||2
1734701920000|2024-12-20 13:38:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|7
1734701940000|2024-12-20 13:39:00|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|7
1734701950000|2024-12-20 13:39:10|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|1
1734701960000|2024-12-20 13:39:20|20.61|20.53|20.59|20.51|20.64|20.56|20.59|20.51|4
1734701990000|2024-12-20 13:39:50|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|11
1734702000000|2024-12-20 13:40:00|||||||||12
1734702010000|2024-12-20 13:40:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1734702020000|2024-12-20 13:40:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1734702040000|2024-12-20 13:40:40|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|2
1734702050000|2024-12-20 13:40:50|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|3
1734702060000|2024-12-20 13:41:00|20.57|20.49|20.64|20.56|20.64|20.56|20.57|20.49|51
1734702100000|2024-12-20 13:41:40|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|52
1734702130000|2024-12-20 13:42:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|7
1734702140000|2024-12-20 13:42:20|20.59|20.51|20.59|20.51|20.59|20.51|20.56|20.48|6
1734702180000|2024-12-20 13:43:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|11
1734702200000|2024-12-20 13:43:20|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|22
1734702220000|2024-12-20 13:43:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|6
1734702230000|2024-12-20 13:43:50|||||||||11
1734702240000|2024-12-20 13:44:00|20.49|20.41|20.54|20.46|20.54|20.46|20.49|20.41|70
1734702250000|2024-12-20 13:44:10|||||||||10
1734702260000|2024-12-20 13:44:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|22
1734702270000|2024-12-20 13:44:30|||||||||1
1734702280000|2024-12-20 13:44:40|||||||||1
1734702290000|2024-12-20 13:44:50|||||||||7
1734702300000|2024-12-20 13:45:00|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|29
1734702310000|2024-12-20 13:45:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|16
1734702320000|2024-12-20 13:45:20|||||||||2
1734702330000|2024-12-20 13:45:30|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|16
1734702340000|2024-12-20 13:45:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1734702350000|2024-12-20 13:45:50|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|1
1734702360000|2024-12-20 13:46:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1734702400000|2024-12-20 13:46:40|||||||||1
1734702430000|2024-12-20 13:47:10|||||||||2
1734702440000|2024-12-20 13:47:20|||||||||1
1734702450000|2024-12-20 13:47:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|115
1734702480000|2024-12-20 13:48:00|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|27
1734702490000|2024-12-20 13:48:10|||||||||21
1734702510000|2024-12-20 13:48:30|||||||||23
1734702520000|2024-12-20 13:48:40|||||||||2
1734702530000|2024-12-20 13:48:50|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|19
1734702540000|2024-12-20 13:49:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|3
1734702550000|2024-12-20 13:49:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|9
1734702560000|2024-12-20 13:49:20|||||||||2
1734702580000|2024-12-20 13:49:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|19
1734702590000|2024-12-20 13:49:50|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|41
1734702600000|2024-12-20 13:50:00|||||||||9
1734702610000|2024-12-20 13:50:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|6
1734702620000|2024-12-20 13:50:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|9
1734702630000|2024-12-20 13:50:30|||||||||6
1734702640000|2024-12-20 13:50:40|||||||||43
1734702660000|2024-12-20 13:51:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|2
1734702670000|2024-12-20 13:51:10|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|3
1734702680000|2024-12-20 13:51:20|||||||||2
1734702690000|2024-12-20 13:51:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|43
1734702700000|2024-12-20 13:51:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|28
1734702710000|2024-12-20 13:51:50|20.56|20.48|20.5|20.42|20.56|20.48|20.5|20.42|54
1734702720000|2024-12-20 13:52:00|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|5
1734702740000|2024-12-20 13:52:20|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|15
1734702750000|2024-12-20 13:52:30|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|11
1734702760000|2024-12-20 13:52:40|20.42|20.34|20.42|20.34|20.45|20.37|20.42|20.34|153
1734702770000|2024-12-20 13:52:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1734702820000|2024-12-20 13:53:40|||||||||14
1734702830000|2024-12-20 13:53:50|||||||||2
1734702840000|2024-12-20 13:54:00|20.49|20.41|20.54|20.46|20.54|20.46|20.49|20.41|55
1734702860000|2024-12-20 13:54:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|13
1734702870000|2024-12-20 13:54:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|3
1734702910000|2024-12-20 13:55:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1734702920000|2024-12-20 13:55:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|77
1734702930000|2024-12-20 13:55:30|20.52|20.44|20.5|20.42|20.54|20.46|20.5|20.42|17
1734702940000|2024-12-20 13:55:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1734702950000|2024-12-20 13:55:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1734702960000|2024-12-20 13:56:00|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|40
1734703020000|2024-12-20 13:57:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1734703060000|2024-12-20 13:57:40|20.45|20.37|20.49|20.41|20.49|20.41|20.44|20.36|104
1734703110000|2024-12-20 13:58:30|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|30
1734703150000|2024-12-20 13:59:10|||||||||1
1734703160000|2024-12-20 13:59:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|96
1734703180000|2024-12-20 13:59:40|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|40
1734703190000|2024-12-20 13:59:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1734703200000|2024-12-20 14:00:00|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|36
1734703210000|2024-12-20 14:00:10|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|230
1734703220000|2024-12-20 14:00:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|19
1734703230000|2024-12-20 14:00:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|2
1734703240000|2024-12-20 14:00:40|20.52|20.44|20.54|20.46|20.54|20.46|20.5|20.42|0
1734703260000|2024-12-20 14:01:00|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|53
1734703280000|2024-12-20 14:01:20|20.55|20.47|20.5|20.42|20.55|20.47|20.5|20.42|67
1734703290000|2024-12-20 14:01:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|46
1734703300000|2024-12-20 14:01:40|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|0
1734703400000|2024-12-20 14:03:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|57
1734703420000|2024-12-20 14:03:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|90
1734703460000|2024-12-20 14:04:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|78
1734703490000|2024-12-20 14:04:50|||||||||1
1734703500000|2024-12-20 14:05:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1734703510000|2024-12-20 14:05:10|20.47|20.39|20.47|20.39|20.49|20.41|20.45|20.37|14
1734703520000|2024-12-20 14:05:20|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|2
1734703540000|2024-12-20 14:05:40|||||||||1
1734703600000|2024-12-20 14:06:40|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|17
1734703610000|2024-12-20 14:06:50|||||||||10
1734703620000|2024-12-20 14:07:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|47
1734703630000|2024-12-20 14:07:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1734703640000|2024-12-20 14:07:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|34
1734703660000|2024-12-20 14:07:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|4
1734703690000|2024-12-20 14:08:10|20.42|20.34|20.39|20.31|20.44|20.36|20.39|20.31|5
1734703700000|2024-12-20 14:08:20|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1734703710000|2024-12-20 14:08:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1734703730000|2024-12-20 14:08:50|20.4|20.32|20.39|20.31|20.44|20.36|20.39|20.31|43
1734703740000|2024-12-20 14:09:00|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|4
1734703750000|2024-12-20 14:09:10|20.4|20.32|20.39|20.31|20.42|20.34|20.39|20.31|3
1734703760000|2024-12-20 14:09:20|||||||||20
1734703770000|2024-12-20 14:09:30|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1734703780000|2024-12-20 14:09:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|1
1734703800000|2024-12-20 14:10:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|51
1734703820000|2024-12-20 14:10:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1734703830000|2024-12-20 14:10:30|20.39|20.31|20.39|20.31|20.42|20.34|20.39|20.31|1
1734703840000|2024-12-20 14:10:40|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|4
1734703850000|2024-12-20 14:10:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1734703860000|2024-12-20 14:11:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1734703870000|2024-12-20 14:11:10|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|3
1734703880000|2024-12-20 14:11:20|||||||||1
1734703900000|2024-12-20 14:11:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|30
1734703980000|2024-12-20 14:13:00|||||||||11
1734704000000|2024-12-20 14:13:20|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|204
1734704010000|2024-12-20 14:13:30|20.39|20.31|20.39|20.31|20.39|20.31|20.35|20.27|8
1734704100000|2024-12-20 14:15:00|20.4|20.32|20.44|20.36|20.44|20.36|20.4|20.32|24
1734704160000|2024-12-20 14:16:00|||||||||6
1734704200000|2024-12-20 14:16:40|||||||||2
1734704210000|2024-12-20 14:16:50|||||||||10
1734704230000|2024-12-20 14:17:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|66
1734704250000|2024-12-20 14:17:30|||||||||9
1734704330000|2024-12-20 14:18:50|||||||||2
1734704360000|2024-12-20 14:19:20|||||||||1
1734704370000|2024-12-20 14:19:30|20.41|20.33|20.41|20.33|20.44|20.36|20.39|20.31|23
1734704380000|2024-12-20 14:19:40|20.44|20.36|20.41|20.33|20.44|20.36|20.39|20.31|1
1734704390000|2024-12-20 14:19:50|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|0
1734704430000|2024-12-20 14:20:30|||||||||3
1734704470000|2024-12-20 14:21:10|||||||||37
1734704480000|2024-12-20 14:21:20|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|46
1734704490000|2024-12-20 14:21:30|||||||||2
1734704500000|2024-12-20 14:21:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|54
1734704510000|2024-12-20 14:21:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|27
1734704520000|2024-12-20 14:22:00|||||||||1
1734704570000|2024-12-20 14:22:50|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|30
1734704630000|2024-12-20 14:23:50|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|27
1734704640000|2024-12-20 14:24:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1734704650000|2024-12-20 14:24:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1734704670000|2024-12-20 14:24:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|23
1734704690000|2024-12-20 14:24:50|20.44|20.36|20.44|20.36|20.44|20.36|20.39|20.31|15
1734704700000|2024-12-20 14:25:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|14
1734704720000|2024-12-20 14:25:20|20.44|20.36|20.41|20.33|20.44|20.36|20.39|20.31|7
1734704730000|2024-12-20 14:25:30|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|1
1734704750000|2024-12-20 14:25:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|13
1734704760000|2024-12-20 14:26:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1734704820000|2024-12-20 14:27:00|20.34|20.26|20.39|20.31|20.39|20.31|20.34|20.26|75
1734704830000|2024-12-20 14:27:10|||||||||8
1734704860000|2024-12-20 14:27:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|3
1734704880000|2024-12-20 14:28:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|16
1734704890000|2024-12-20 14:28:10|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|2
1734704900000|2024-12-20 14:28:20|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1734704910000|2024-12-20 14:28:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1734704920000|2024-12-20 14:28:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|13
1734704930000|2024-12-20 14:28:50|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|0
1734704970000|2024-12-20 14:29:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|4
1734704980000|2024-12-20 14:29:40|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|2
1734705000000|2024-12-20 14:30:00|20.41|20.33|20.39|20.31|20.44|20.36|20.39|20.31|24
1734705020000|2024-12-20 14:30:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|15
1734705030000|2024-12-20 14:30:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1734705050000|2024-12-20 14:30:50|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|4
1734705060000|2024-12-20 14:31:00|20.34|20.26|20.34|20.26|20.39|20.31|20.34|20.26|64
1734705070000|2024-12-20 14:31:10|20.36|20.28|20.39|20.31|20.39|20.31|20.34|20.26|0
1734705080000|2024-12-20 14:31:20|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|2
1734705090000|2024-12-20 14:31:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1734705100000|2024-12-20 14:31:40|20.36|20.28|20.36|20.28|20.39|20.31|20.34|20.26|10
1734705110000|2024-12-20 14:31:50|20.34|20.26|20.36|20.28|20.39|20.31|20.34|20.26|0
1734705120000|2024-12-20 14:32:00|20.34|20.26|20.34|20.26|20.39|20.31|20.34|20.26|2
1734705130000|2024-12-20 14:32:10|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|8
1734705140000|2024-12-20 14:32:20|20.41|20.33|20.44|20.36|20.44|20.36|20.39|20.31|3
1734705150000|2024-12-20 14:32:30|20.39|20.31|20.44|20.36|20.44|20.36|20.39|20.31|29
1734705160000|2024-12-20 14:32:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|38
1734705170000|2024-12-20 14:32:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|2
1734705190000|2024-12-20 14:33:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|4
1734705200000|2024-12-20 14:33:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|4
1734705210000|2024-12-20 14:33:30|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|0
1734705220000|2024-12-20 14:33:40|20.34|20.26|20.34|20.26|20.39|20.31|20.34|20.26|46
1734705230000|2024-12-20 14:33:50|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|3
1734705240000|2024-12-20 14:34:00|20.34|20.26|20.34|20.26|20.34|20.26|20.29|20.21|43
1734705250000|2024-12-20 14:34:10|20.33|20.25|20.33|20.25|20.33|20.25|20.28|20.2|33
1734705260000|2024-12-20 14:34:20|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|0
1734705270000|2024-12-20 14:34:30|20.31|20.23|20.29|20.21|20.33|20.25|20.29|20.21|10
1734705280000|2024-12-20 14:34:40|||||||||33
1734705290000|2024-12-20 14:34:50|20.33|20.25|20.33|20.25|20.34|20.26|20.33|20.25|24
1734705300000|2024-12-20 14:35:00|20.31|20.23|20.31|20.23|20.33|20.25|20.29|20.21|40
1734705310000|2024-12-20 14:35:10|20.33|20.25|20.29|20.21|20.33|20.25|20.29|20.21|1
1734705330000|2024-12-20 14:35:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|5
1734705340000|2024-12-20 14:35:40|20.33|20.25|20.31|20.23|20.34|20.26|20.29|20.21|8
1734705350000|2024-12-20 14:35:50|20.34|20.26|20.29|20.21|20.34|20.26|20.29|20.21|0
1734705360000|2024-12-20 14:36:00|20.24|20.16|20.24|20.16|20.29|20.21|20.24|20.16|138
1734705370000|2024-12-20 14:36:10|20.26|20.18|20.19|20.11|20.26|20.18|20.19|20.11|11
1734705400000|2024-12-20 14:36:40|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|23
1734705410000|2024-12-20 14:36:50|20.24|20.16|20.24|20.16|20.24|20.16|20.2|20.12|0
1734705420000|2024-12-20 14:37:00|20.2|20.12|20.2|20.12|20.24|20.16|20.2|20.12|31
1734705430000|2024-12-20 14:37:10|20.22|20.14|20.2|20.12|20.24|20.16|20.2|20.12|4
1734705440000|2024-12-20 14:37:20|20.19|20.11|20.17|20.09|20.2|20.12|20.15|20.07|2
1734705450000|2024-12-20 14:37:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1734705480000|2024-12-20 14:38:00|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|16
1734705490000|2024-12-20 14:38:10|20.17|20.09|20.19|20.11|20.19|20.11|20.15|20.07|0
1734705500000|2024-12-20 14:38:20|||||||||2
1734705510000|2024-12-20 14:38:30|20.17|20.09|20.19|20.11|20.19|20.11|20.15|20.07|3
1734705520000|2024-12-20 14:38:40|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1734705530000|2024-12-20 14:38:50|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1734705540000|2024-12-20 14:39:00|20.14|20.06|20.14|20.06|20.14|20.06|20.1|20.02|89
1734705550000|2024-12-20 14:39:10|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|66
1734705560000|2024-12-20 14:39:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1734705570000|2024-12-20 14:39:30|20.09|20.01|20.05|19.97|20.09|20.01|20.05|19.97|15
1734705600000|2024-12-20 14:40:00|20.09|20.01|20.07|19.99|20.09|20.01|20.05|19.97|87
1734705610000|2024-12-20 14:40:10|20.09|20.01|20.1|20.02|20.14|20.06|20.07|19.99|24
1734705620000|2024-12-20 14:40:20|20.14|20.06|20.1|20.02|20.14|20.06|20.09|20.01|12
1734705630000|2024-12-20 14:40:30|||||||||9
1734705640000|2024-12-20 14:40:40|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|10
1734705680000|2024-12-20 14:41:20|||||||||1
1734705690000|2024-12-20 14:41:30|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|11
1734705700000|2024-12-20 14:41:40|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|7
1734705720000|2024-12-20 14:42:00|||||||||2
1734705730000|2024-12-20 14:42:10|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|1
1734705740000|2024-12-20 14:42:20|20.2|20.12|20.24|20.16|20.24|20.16|20.19|20.11|365
1734705760000|2024-12-20 14:42:40|20.29|20.21|20.24|20.16|20.29|20.21|20.24|20.16|8
1734705770000|2024-12-20 14:42:50|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|8
1734705780000|2024-12-20 14:43:00|||||||||55
1734705790000|2024-12-20 14:43:10|20.22|20.14|20.2|20.12|20.24|20.16|20.2|20.12|21
1734705800000|2024-12-20 14:43:20|20.22|20.14|20.24|20.16|20.25|20.17|20.2|20.12|1
1734705810000|2024-12-20 14:43:30|20.25|20.17|20.25|20.17|20.29|20.21|20.24|20.16|23
1734705820000|2024-12-20 14:43:40|20.27|20.19|20.25|20.17|20.29|20.21|20.25|20.17|44
1734705840000|2024-12-20 14:44:00|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|24
1734705850000|2024-12-20 14:44:10|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|1
1734705860000|2024-12-20 14:44:20|||||||||1
1734705880000|2024-12-20 14:44:40|20.25|20.17|20.25|20.17|20.25|20.17|20.2|20.12|14
1734705890000|2024-12-20 14:44:50|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|13
1734705900000|2024-12-20 14:45:00|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|34
1734705910000|2024-12-20 14:45:10|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|120
1734705920000|2024-12-20 14:45:20|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|2
1734705930000|2024-12-20 14:45:30|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|11
1734705940000|2024-12-20 14:45:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1734705950000|2024-12-20 14:45:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|6
1734705960000|2024-12-20 14:46:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1734705970000|2024-12-20 14:46:10|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|0
1734705980000|2024-12-20 14:46:20|20.15|20.07|20.15|20.07|20.15|20.07|20.1|20.02|4
1734705990000|2024-12-20 14:46:30|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|25
1734706020000|2024-12-20 14:47:00|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|13
1734706030000|2024-12-20 14:47:10|20.17|20.09|20.2|20.12|20.25|20.17|20.17|20.09|12
1734706040000|2024-12-20 14:47:20|20.25|20.17|20.22|20.14|20.25|20.17|20.2|20.12|25
1734706050000|2024-12-20 14:47:30|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|1
1734706070000|2024-12-20 14:47:50|||||||||1
1734706080000|2024-12-20 14:48:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|2
1734706090000|2024-12-20 14:48:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|48
1734706100000|2024-12-20 14:48:20|20.25|20.17|20.25|20.17|20.25|20.17|20.2|20.12|18
1734706110000|2024-12-20 14:48:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|8
1734706120000|2024-12-20 14:48:40|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|8
1734706130000|2024-12-20 14:48:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|3
1734706140000|2024-12-20 14:49:00|20.17|20.09|20.2|20.12|20.2|20.12|20.15|20.07|10
1734706150000|2024-12-20 14:49:10|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|49
1734706160000|2024-12-20 14:49:20|20.22|20.14|20.15|20.07|20.22|20.14|20.15|20.07|4
1734706170000|2024-12-20 14:49:30|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|1
1734706180000|2024-12-20 14:49:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|1
1734706190000|2024-12-20 14:49:50|20.15|20.07|20.2|20.12|20.2|20.12|20.15|20.07|1
1734706200000|2024-12-20 14:50:00|20.25|20.17|20.25|20.17|20.25|20.17|20.22|20.14|21
1734706210000|2024-12-20 14:50:10|20.22|20.14|20.22|20.14|20.25|20.17|20.22|20.14|1
1734706220000|2024-12-20 14:50:20|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1734706230000|2024-12-20 14:50:30|20.25|20.17|20.25|20.17|20.3|20.22|20.25|20.17|44
1734706240000|2024-12-20 14:50:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1734706250000|2024-12-20 14:50:50|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|2
1734706260000|2024-12-20 14:51:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|6
1734706270000|2024-12-20 14:51:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|22
1734706280000|2024-12-20 14:51:20|20.16|20.08|20.15|20.07|20.2|20.12|20.15|20.07|15
1734706290000|2024-12-20 14:51:30|20.16|20.08|20.16|20.08|20.18|20.1|20.15|20.07|0
1734706300000|2024-12-20 14:51:40|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1734706310000|2024-12-20 14:51:50|20.11|20.03|20.15|20.07|20.15|20.07|20.06|19.98|116
1734706320000|2024-12-20 14:52:00|20.12|20.04|20.1|20.02|20.15|20.07|20.1|20.02|4
1734706330000|2024-12-20 14:52:10|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|63
1734706340000|2024-12-20 14:52:20|20.15|20.07|20.1|20.02|20.15|20.07|20.1|20.02|39
1734706350000|2024-12-20 14:52:30|20.08|20|20.05|19.97|20.1|20.02|20.01|19.93|116
1734706360000|2024-12-20 14:52:40|20.06|19.98|20.05|19.97|20.08|20|20.05|19.97|77
1734706370000|2024-12-20 14:52:50|20.08|20|20.08|20|20.1|20.02|20.05|19.97|15
1734706380000|2024-12-20 14:53:00|20.06|19.98|20.11|20.03|20.11|20.03|20.05|19.97|38
1734706390000|2024-12-20 14:53:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1734706400000|2024-12-20 14:53:20|20.06|19.98|20.1|20.02|20.1|20.02|20.06|19.98|4
1734706410000|2024-12-20 14:53:30|20.05|19.97|20.05|19.97|20.1|20.02|20.05|19.97|21
1734706420000|2024-12-20 14:53:40|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|15
1734706430000|2024-12-20 14:53:50|||||||||20
1734706440000|2024-12-20 14:54:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|3
1734706450000|2024-12-20 14:54:10|20.07|19.99|20.05|19.97|20.1|20.02|20.05|19.97|27
1734706460000|2024-12-20 14:54:20|20.07|19.99|20.05|19.97|20.1|20.02|20.05|19.97|7
1734706470000|2024-12-20 14:54:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|35
1734706480000|2024-12-20 14:54:40|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|4
1734706490000|2024-12-20 14:54:50|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|2
1734706500000|2024-12-20 14:55:00|||||||||107
1734706510000|2024-12-20 14:55:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|28
1734706520000|2024-12-20 14:55:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|22
1734706530000|2024-12-20 14:55:30|20.04|19.96|20.05|19.97|20.05|19.97|20|19.92|72
1734706540000|2024-12-20 14:55:40|20.02|19.94|20|19.92|20.05|19.97|20|19.92|43
1734706550000|2024-12-20 14:55:50|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|4
1734706560000|2024-12-20 14:56:00|20.02|19.94|20|19.92|20.05|19.97|20|19.92|1
1734706570000|2024-12-20 14:56:10|20.02|19.94|20|19.92|20.02|19.94|20|19.92|2
1734706580000|2024-12-20 14:56:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|22
1734706590000|2024-12-20 14:56:30|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|20
1734706600000|2024-12-20 14:56:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|2
1734706610000|2024-12-20 14:56:50|19.95|19.87|20|19.92|20|19.92|19.95|19.87|158
1734706620000|2024-12-20 14:57:00|19.97|19.89|20|19.92|20|19.92|19.95|19.87|12
1734706630000|2024-12-20 14:57:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|2
1734706640000|2024-12-20 14:57:20|||||||||6
1734706660000|2024-12-20 14:57:40|20|19.92|20.05|19.97|20.05|19.97|20|19.92|49
1734706690000|2024-12-20 14:58:10|||||||||3
1734706700000|2024-12-20 14:58:20|||||||||1
1734706720000|2024-12-20 14:58:40|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1734706730000|2024-12-20 14:58:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|41
1734706740000|2024-12-20 14:59:00|||||||||1
1734706770000|2024-12-20 14:59:30|||||||||4
1734706780000|2024-12-20 14:59:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|4
1734706790000|2024-12-20 14:59:50|20.12|20.04|20.12|20.04|20.15|20.07|20.12|20.04|57
1734706800000|2024-12-20 15:00:00|20.1|20.02|20.05|19.97|20.1|20.02|20.05|19.97|27
1734706810000|2024-12-20 15:00:10|20.07|19.99|20.1|20.02|20.1|20.02|20.05|19.97|34
1734706830000|2024-12-20 15:00:30|20.05|19.97|20.05|19.97|20.1|20.02|20.05|19.97|14
1734706840000|2024-12-20 15:00:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|22
1734706850000|2024-12-20 15:00:50|20.12|20.04|20.05|19.97|20.12|20.04|20.05|19.97|29
1734706860000|2024-12-20 15:01:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|1
1734706870000|2024-12-20 15:01:10|20.01|19.93|20|19.92|20.05|19.97|20|19.92|2
1734706880000|2024-12-20 15:01:20|19.96|19.88|20|19.92|20|19.92|19.95|19.87|100
1734706890000|2024-12-20 15:01:30|||||||||21
1734706910000|2024-12-20 15:01:50|||||||||4
1734706920000|2024-12-20 15:02:00|19.95|19.87|20|19.92|20|19.92|19.95|19.87|125
1734706930000|2024-12-20 15:02:10|20.01|19.93|20.05|19.97|20.05|19.97|20|19.92|12
1734706940000|2024-12-20 15:02:20|20.01|19.93|20|19.92|20.05|19.97|20|19.92|51
1734706990000|2024-12-20 15:03:10|||||||||2
1734707000000|2024-12-20 15:03:20|||||||||4
1734707010000|2024-12-20 15:03:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|43
1734707020000|2024-12-20 15:03:40|20|19.92|20.05|19.97|20.05|19.97|20|19.92|80
1734707030000|2024-12-20 15:03:50|20.02|19.94|20.05|19.97|20.05|19.97|20|19.92|25
1734707040000|2024-12-20 15:04:00|20.02|19.94|20|19.92|20.05|19.97|20|19.92|4
1734707070000|2024-12-20 15:04:30|19.95|19.87|20|19.92|20|19.92|19.95|19.87|36
1734707080000|2024-12-20 15:04:40|19.98|19.9|19.95|19.87|20|19.92|19.95|19.87|18
1734707100000|2024-12-20 15:05:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|31
1734707110000|2024-12-20 15:05:10|||||||||39
1734707120000|2024-12-20 15:05:20|19.85|19.77|19.9|19.82|19.9|19.82|19.85|19.77|391
1734707130000|2024-12-20 15:05:30|||||||||1
1734707140000|2024-12-20 15:05:40|19.85|19.77|19.9|19.82|19.9|19.82|19.85|19.77|104
1734707150000|2024-12-20 15:05:50|||||||||20
1734707160000|2024-12-20 15:06:00|19.88|19.8|19.86|19.78|19.9|19.82|19.85|19.77|0
1734707170000|2024-12-20 15:06:10|19.85|19.77|19.9|19.82|19.9|19.82|19.85|19.77|46
1734707190000|2024-12-20 15:06:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|6
1734707210000|2024-12-20 15:06:50|||||||||14
1734707220000|2024-12-20 15:07:00|19.86|19.78|19.9|19.82|19.9|19.82|19.85|19.77|18
1734707240000|2024-12-20 15:07:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|15
1734707250000|2024-12-20 15:07:30|||||||||20
1734707280000|2024-12-20 15:08:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|21
1734707290000|2024-12-20 15:08:10|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|12
1734707300000|2024-12-20 15:08:20|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1734707310000|2024-12-20 15:08:30|19.92|19.84|19.9|19.82|19.95|19.87|19.9|19.82|2
1734707330000|2024-12-20 15:08:50|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|10
1734707350000|2024-12-20 15:09:10|||||||||2
1734707360000|2024-12-20 15:09:20|||||||||1
1734707390000|2024-12-20 15:09:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|23
1734707400000|2024-12-20 15:10:00|19.97|19.89|20.04|19.96|20.04|19.96|19.95|19.87|50
1734707410000|2024-12-20 15:10:10|20|19.92|19.97|19.89|20.02|19.94|19.95|19.87|11
1734707420000|2024-12-20 15:10:20|19.95|19.87|20|19.92|20|19.92|19.95|19.87|6
1734707440000|2024-12-20 15:10:40|19.95|19.87|20|19.92|20|19.92|19.95|19.87|36
1734707450000|2024-12-20 15:10:50|19.95|19.87|19.95|19.87|19.95|19.87|19.9|19.82|77
1734707460000|2024-12-20 15:11:00|||||||||16
1734707470000|2024-12-20 15:11:10|19.92|19.84|19.9|19.82|19.95|19.87|19.9|19.82|56
1734707480000|2024-12-20 15:11:20|||||||||18
1734707510000|2024-12-20 15:11:50|||||||||1
1734707520000|2024-12-20 15:12:00|19.92|19.84|19.85|19.77|19.92|19.84|19.85|19.77|212
1734707530000|2024-12-20 15:12:10|||||||||15
1734707540000|2024-12-20 15:12:20|||||||||1
1734707550000|2024-12-20 15:12:30|||||||||16
1734707560000|2024-12-20 15:12:40|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|48
1734707570000|2024-12-20 15:12:50|||||||||11
1734707590000|2024-12-20 15:13:10|||||||||18
1734707600000|2024-12-20 15:13:20|||||||||2
1734707620000|2024-12-20 15:13:40|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|87
1734707630000|2024-12-20 15:13:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|18
1734707640000|2024-12-20 15:14:00|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|13
1734707650000|2024-12-20 15:14:10|19.78|19.7|19.76|19.68|19.8|19.72|19.76|19.68|33
1734707660000|2024-12-20 15:14:20|19.78|19.7|19.76|19.68|19.78|19.7|19.75|19.67|1
1734707670000|2024-12-20 15:14:30|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1734707680000|2024-12-20 15:14:40|19.78|19.7|19.76|19.68|19.8|19.72|19.75|19.67|4
1734707690000|2024-12-20 15:14:50|19.78|19.7|19.75|19.67|19.8|19.72|19.75|19.67|11
1734707700000|2024-12-20 15:15:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|12
1734707710000|2024-12-20 15:15:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1734707720000|2024-12-20 15:15:20|||||||||9
1734707730000|2024-12-20 15:15:30|||||||||1
1734707750000|2024-12-20 15:15:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|3
1734707760000|2024-12-20 15:16:00|19.76|19.68|19.76|19.68|19.8|19.72|19.75|19.67|6
1734707770000|2024-12-20 15:16:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1734707810000|2024-12-20 15:16:50|||||||||1
1734707820000|2024-12-20 15:17:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|4
1734707830000|2024-12-20 15:17:10|||||||||1
1734707860000|2024-12-20 15:17:40|19.75|19.67|19.8|19.72|19.8|19.72|19.75|19.67|16
1734707870000|2024-12-20 15:17:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|9
1734707880000|2024-12-20 15:18:00|19.78|19.7|19.8|19.72|19.8|19.72|19.76|19.68|12
1734707900000|2024-12-20 15:18:20|19.82|19.74|19.8|19.72|19.82|19.74|19.78|19.7|70
1734707910000|2024-12-20 15:18:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|1
1734707920000|2024-12-20 15:18:40|||||||||5
1734707930000|2024-12-20 15:18:50|||||||||16
1734707940000|2024-12-20 15:19:00|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|2
1734707950000|2024-12-20 15:19:10|19.78|19.7|19.76|19.68|19.8|19.72|19.76|19.68|34
1734707960000|2024-12-20 15:19:20|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|21
1734707970000|2024-12-20 15:19:30|19.78|19.7|19.8|19.72|19.8|19.72|19.76|19.68|20
1734707980000|2024-12-20 15:19:40|19.76|19.68|19.75|19.67|19.78|19.7|19.75|19.67|2
1734707990000|2024-12-20 15:19:50|19.76|19.68|19.78|19.7|19.8|19.72|19.76|19.68|2
1734708000000|2024-12-20 15:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.75|19.67|12
1734708010000|2024-12-20 15:20:10|||||||||20
1734708020000|2024-12-20 15:20:20|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|68
1734708030000|2024-12-20 15:20:30|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|3
1734708040000|2024-12-20 15:20:40|||||||||20
1734708050000|2024-12-20 15:20:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|18
1734708060000|2024-12-20 15:21:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|4
1734708080000|2024-12-20 15:21:20|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|20
1734708090000|2024-12-20 15:21:30|||||||||10
1734708100000|2024-12-20 15:21:40|19.81|19.73|19.81|19.73|19.85|19.77|19.81|19.73|28
1734708110000|2024-12-20 15:21:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1734708120000|2024-12-20 15:22:00|19.8|19.72|19.8|19.72|19.81|19.73|19.8|19.72|0
1734708130000|2024-12-20 15:22:10|||||||||12
1734708140000|2024-12-20 15:22:20|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|2
1734708150000|2024-12-20 15:22:30|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|5
1734708160000|2024-12-20 15:22:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|5
1734708170000|2024-12-20 15:22:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|853
1734708180000|2024-12-20 15:23:00|19.73|19.65|19.71|19.63|19.76|19.68|19.71|19.63|115
1734708220000|2024-12-20 15:23:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|12
1734708260000|2024-12-20 15:24:20|19.68|19.6|19.71|19.63|19.76|19.68|19.68|19.6|57
1734708280000|2024-12-20 15:24:40|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|11
1734708290000|2024-12-20 15:24:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1734708310000|2024-12-20 15:25:10|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|18
1734708320000|2024-12-20 15:25:20|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|77
1734708340000|2024-12-20 15:25:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|241
1734708370000|2024-12-20 15:26:10|||||||||1
1734708390000|2024-12-20 15:26:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|161
1734708400000|2024-12-20 15:26:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|131
1734708430000|2024-12-20 15:27:10|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|68
1734708450000|2024-12-20 15:27:30|||||||||1
1734708460000|2024-12-20 15:27:40|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|3
1734708470000|2024-12-20 15:27:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|15
1734708520000|2024-12-20 15:28:40|||||||||6
1734708530000|2024-12-20 15:28:50|||||||||5
1734708540000|2024-12-20 15:29:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|28
1734708560000|2024-12-20 15:29:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|32
1734708590000|2024-12-20 15:29:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|12
1734708600000|2024-12-20 15:30:00|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|42
1734708610000|2024-12-20 15:30:10|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|101
1734708620000|2024-12-20 15:30:20|||||||||3
1734708630000|2024-12-20 15:30:30|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|2
1734708640000|2024-12-20 15:30:40|19.64|19.56|19.66|19.58|19.66|19.58|19.62|19.54|205
1734708650000|2024-12-20 15:30:50|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|7
1734708660000|2024-12-20 15:31:00|19.67|19.59|19.71|19.63|19.71|19.63|19.66|19.58|15
1734708670000|2024-12-20 15:31:10|19.67|19.59|19.69|19.61|19.71|19.63|19.67|19.59|23
1734708680000|2024-12-20 15:31:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1734708690000|2024-12-20 15:31:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|16
1734708700000|2024-12-20 15:31:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|7
1734708710000|2024-12-20 15:31:50|19.66|19.58|19.67|19.59|19.69|19.61|19.66|19.58|6
1734708720000|2024-12-20 15:32:00|19.71|19.63|19.71|19.63|19.71|19.63|19.68|19.6|3
1734708730000|2024-12-20 15:32:10|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|19
1734708740000|2024-12-20 15:32:20|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|35
1734708750000|2024-12-20 15:32:30|19.64|19.56|19.67|19.59|19.67|19.59|19.62|19.54|13
1734708760000|2024-12-20 15:32:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1734708770000|2024-12-20 15:32:50|||||||||9
1734708780000|2024-12-20 15:33:00|19.67|19.59|19.66|19.58|19.71|19.63|19.66|19.58|14
1734708790000|2024-12-20 15:33:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1734708800000|2024-12-20 15:33:20|19.69|19.61|19.67|19.59|19.71|19.63|19.67|19.59|30
1734708810000|2024-12-20 15:33:30|19.66|19.58|19.66|19.58|19.66|19.58|19.62|19.54|27
1734708830000|2024-12-20 15:33:50|||||||||1
1734708840000|2024-12-20 15:34:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|6
1734708850000|2024-12-20 15:34:10|19.71|19.63|19.67|19.59|19.71|19.63|19.62|19.54|71
1734708860000|2024-12-20 15:34:20|||||||||1
1734708870000|2024-12-20 15:34:30|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|1
1734708880000|2024-12-20 15:34:40|19.67|19.59|19.67|19.59|19.71|19.63|19.67|19.59|16
1734708890000|2024-12-20 15:34:50|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|1
1734708900000|2024-12-20 15:35:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|11
1734708910000|2024-12-20 15:35:10|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1734708920000|2024-12-20 15:35:20|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1734708930000|2024-12-20 15:35:30|19.74|19.66|19.76|19.68|19.77|19.69|19.72|19.64|14
1734708940000|2024-12-20 15:35:40|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|104
1734708950000|2024-12-20 15:35:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|12
1734708960000|2024-12-20 15:36:00|19.76|19.68|19.72|19.64|19.77|19.69|19.72|19.64|30
1734708970000|2024-12-20 15:36:10|19.67|19.59|19.67|19.59|19.72|19.64|19.67|19.59|32
1734708990000|2024-12-20 15:36:30|19.66|19.58|19.62|19.54|19.66|19.58|19.62|19.54|60
1734709000000|2024-12-20 15:36:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|38
1734709030000|2024-12-20 15:37:10|||||||||2
1734709040000|2024-12-20 15:37:20|||||||||14
1734709050000|2024-12-20 15:37:30|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|75
1734709060000|2024-12-20 15:37:40|||||||||1
1734709080000|2024-12-20 15:38:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|60
1734709100000|2024-12-20 15:38:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1734709110000|2024-12-20 15:38:30|||||||||10
1734709120000|2024-12-20 15:38:40|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|6
1734709130000|2024-12-20 15:38:50|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|6
1734709140000|2024-12-20 15:39:00|||||||||1
1734709150000|2024-12-20 15:39:10|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|39
1734709170000|2024-12-20 15:39:30|19.71|19.63|19.71|19.63|19.71|19.63|19.66|19.58|37
1734709180000|2024-12-20 15:39:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|14
1734709200000|2024-12-20 15:40:00|19.71|19.63|19.71|19.63|19.71|19.63|19.68|19.6|16
1734709210000|2024-12-20 15:40:10|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|1
1734709230000|2024-12-20 15:40:30|||||||||2
1734709240000|2024-12-20 15:40:40|||||||||1
1734709250000|2024-12-20 15:40:50|||||||||14
1734709260000|2024-12-20 15:41:00|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|6
1734709280000|2024-12-20 15:41:20|||||||||2
1734709290000|2024-12-20 15:41:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|18
1734709300000|2024-12-20 15:41:40|||||||||5
1734709310000|2024-12-20 15:41:50|19.66|19.58|19.66|19.58|19.71|19.63|19.66|19.58|24
1734709320000|2024-12-20 15:42:00|19.71|19.63|19.71|19.63|19.71|19.63|19.68|19.6|112
1734709330000|2024-12-20 15:42:10|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|1
1734709340000|2024-12-20 15:42:20|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|4
1734709350000|2024-12-20 15:42:30|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|15
1734709360000|2024-12-20 15:42:40|19.71|19.63|19.66|19.58|19.71|19.63|19.66|19.58|61
1734709370000|2024-12-20 15:42:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|12
1734709380000|2024-12-20 15:43:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|3
1734709400000|2024-12-20 15:43:20|||||||||2
1734709410000|2024-12-20 15:43:30|19.63|19.55|19.66|19.58|19.66|19.58|19.61|19.53|12
1734709420000|2024-12-20 15:43:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|26
1734709430000|2024-12-20 15:43:50|19.63|19.55|19.61|19.53|19.66|19.58|19.61|19.53|9
1734709440000|2024-12-20 15:44:00|19.63|19.55|19.66|19.58|19.66|19.58|19.61|19.53|41
1734709450000|2024-12-20 15:44:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|66
1734709460000|2024-12-20 15:44:20|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|20
1734709470000|2024-12-20 15:44:30|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|3
1734709480000|2024-12-20 15:44:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|6
1734709500000|2024-12-20 15:45:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|63
1734709510000|2024-12-20 15:45:10|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|44
1734709520000|2024-12-20 15:45:20|19.71|19.63|19.66|19.58|19.71|19.63|19.61|19.53|44
1734709530000|2024-12-20 15:45:30|19.63|19.55|19.66|19.58|19.66|19.58|19.61|19.53|1
1734709540000|2024-12-20 15:45:40|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|18
1734709570000|2024-12-20 15:46:10|||||||||1
1734709580000|2024-12-20 15:46:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|36
1734709590000|2024-12-20 15:46:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1734709610000|2024-12-20 15:46:50|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|6
1734709630000|2024-12-20 15:47:10|19.68|19.6|19.71|19.63|19.71|19.63|19.66|19.58|22
1734709640000|2024-12-20 15:47:20|19.75|19.67|19.75|19.67|19.76|19.68|19.71|19.63|34
1734709650000|2024-12-20 15:47:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|48
1734709660000|2024-12-20 15:47:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1734709680000|2024-12-20 15:48:00|19.76|19.68|19.71|19.63|19.76|19.68|19.71|19.63|29
1734709690000|2024-12-20 15:48:10|19.73|19.65|19.71|19.63|19.75|19.67|19.71|19.63|7
1734709700000|2024-12-20 15:48:20|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|31
1734709710000|2024-12-20 15:48:30|19.7|19.62|19.71|19.63|19.71|19.63|19.66|19.58|13
1734709720000|2024-12-20 15:48:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|29
1734709740000|2024-12-20 15:49:00|||||||||1
1734709750000|2024-12-20 15:49:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|45
1734709760000|2024-12-20 15:49:20|||||||||4
1734709770000|2024-12-20 15:49:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|67
1734709800000|2024-12-20 15:50:00|19.61|19.53|19.66|19.58|19.66|19.58|19.61|19.53|51
1734709820000|2024-12-20 15:50:20|||||||||2
1734709830000|2024-12-20 15:50:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|13
1734709840000|2024-12-20 15:50:40|19.63|19.55|19.61|19.53|19.66|19.58|19.61|19.53|17
1734709850000|2024-12-20 15:50:50|||||||||5
1734709860000|2024-12-20 15:51:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|20
1734709870000|2024-12-20 15:51:10|19.66|19.58|19.66|19.58|19.66|19.58|19.63|19.55|28
1734709880000|2024-12-20 15:51:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|16
1734709890000|2024-12-20 15:51:30|||||||||1
1734709910000|2024-12-20 15:51:50|19.56|19.48|19.52|19.44|19.56|19.48|19.52|19.44|134
1734709920000|2024-12-20 15:52:00|19.56|19.48|19.52|19.44|19.56|19.48|19.51|19.43|22
1734709940000|2024-12-20 15:52:20|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|177
1734709960000|2024-12-20 15:52:40|||||||||4
1734709970000|2024-12-20 15:52:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|64
1734709980000|2024-12-20 15:53:00|19.47|19.39|19.51|19.43|19.52|19.44|19.47|19.39|249
1734709990000|2024-12-20 15:53:10|||||||||51
1734710000000|2024-12-20 15:53:20|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|66
1734710010000|2024-12-20 15:53:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1734710020000|2024-12-20 15:53:40|19.51|19.43|19.61|19.53|19.61|19.53|19.51|19.43|86
1734710030000|2024-12-20 15:53:50|19.56|19.48|19.56|19.48|19.61|19.53|19.56|19.48|32
1734710040000|2024-12-20 15:54:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|10
1734710050000|2024-12-20 15:54:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|56
1734710060000|2024-12-20 15:54:20|19.61|19.53|19.61|19.53|19.66|19.58|19.61|19.53|75
1734710070000|2024-12-20 15:54:30|19.63|19.55|19.56|19.48|19.63|19.55|19.56|19.48|148
1734710090000|2024-12-20 15:54:50|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|29
1734710100000|2024-12-20 15:55:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|32
1734710110000|2024-12-20 15:55:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|29
1734710120000|2024-12-20 15:55:20|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|150
1734710130000|2024-12-20 15:55:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|25
1734710140000|2024-12-20 15:55:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|28
1734710150000|2024-12-20 15:55:50|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|106
1734710160000|2024-12-20 15:56:00|19.68|19.6|19.7|19.62|19.71|19.63|19.68|19.6|56
1734710170000|2024-12-20 15:56:10|||||||||25
1734710180000|2024-12-20 15:56:20|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|55
1734710190000|2024-12-20 15:56:30|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|93
1734710210000|2024-12-20 15:56:50|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|35
1734710220000|2024-12-20 15:57:00|||||||||46
1734710230000|2024-12-20 15:57:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|69
1734710240000|2024-12-20 15:57:20|||||||||30
1734710250000|2024-12-20 15:57:30|||||||||42
1734710260000|2024-12-20 15:57:40|||||||||56
1734710270000|2024-12-20 15:57:50|||||||||61
1734710280000|2024-12-20 15:58:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|104
1734710300000|2024-12-20 15:58:20|19.71|19.63|19.71|19.63|19.71|19.63|19.7|19.62|27
1734710310000|2024-12-20 15:58:30|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|114
1734710320000|2024-12-20 15:58:40|19.73|19.65|19.71|19.63|19.75|19.67|19.71|19.63|82
1734710330000|2024-12-20 15:58:50|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|46
1734710340000|2024-12-20 15:59:00|19.73|19.65|19.75|19.67|19.75|19.67|19.7|19.62|57
1734710350000|2024-12-20 15:59:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|88
1734710360000|2024-12-20 15:59:20|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|19
1734710370000|2024-12-20 15:59:30|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|4
1734710380000|2024-12-20 15:59:40|||||||||28
1734710390000|2024-12-20 15:59:50|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|70
1734710400000|2024-12-20 16:00:00|||||||||44
1734710410000|2024-12-20 16:00:10|||||||||29
1734710420000|2024-12-20 16:00:20|||||||||30
1734710430000|2024-12-20 16:00:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|104
1734710440000|2024-12-20 16:00:40|19.71|19.63|19.73|19.65|19.73|19.65|19.7|19.62|47
1734710450000|2024-12-20 16:00:50|19.71|19.63|19.7|19.62|19.75|19.67|19.7|19.62|33
1734710460000|2024-12-20 16:01:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|1
1734710470000|2024-12-20 16:01:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|124
1734710490000|2024-12-20 16:01:30|||||||||30
1734710500000|2024-12-20 16:01:40|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|30
1734710510000|2024-12-20 16:01:50|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|100
1734710520000|2024-12-20 16:02:00|||||||||25
1734710530000|2024-12-20 16:02:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|26
1734710540000|2024-12-20 16:02:20|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|120
1734710550000|2024-12-20 16:02:30|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|25
1734710560000|2024-12-20 16:02:40|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|63
1734710570000|2024-12-20 16:02:50|||||||||60
1734710580000|2024-12-20 16:03:00|19.56|19.48|19.56|19.48|19.6|19.52|19.56|19.48|21
1734710590000|2024-12-20 16:03:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1734710610000|2024-12-20 16:03:30|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|32
1734710620000|2024-12-20 16:03:40|||||||||1
1734710630000|2024-12-20 16:03:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|6
1734710640000|2024-12-20 16:04:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|62
1734710660000|2024-12-20 16:04:20|||||||||2
1734710670000|2024-12-20 16:04:30|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|188
1734710680000|2024-12-20 16:04:40|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|46
1734710690000|2024-12-20 16:04:50|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|37
1734710700000|2024-12-20 16:05:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|57
1734710720000|2024-12-20 16:05:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|21
1734710730000|2024-12-20 16:05:30|||||||||3
1734710740000|2024-12-20 16:05:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|29
1734710750000|2024-12-20 16:05:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|48
1734710770000|2024-12-20 16:06:10|||||||||3
1734710780000|2024-12-20 16:06:20|||||||||2
1734710790000|2024-12-20 16:06:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|10
1734710800000|2024-12-20 16:06:40|||||||||10
1734710810000|2024-12-20 16:06:50|||||||||17
1734710820000|2024-12-20 16:07:00|19.53|19.45|19.56|19.48|19.6|19.52|19.53|19.45|69
1734710830000|2024-12-20 16:07:10|19.51|19.43|19.5|19.42|19.56|19.48|19.5|19.42|26
1734710840000|2024-12-20 16:07:20|||||||||1
1734710850000|2024-12-20 16:07:30|19.46|19.38|19.46|19.38|19.5|19.42|19.46|19.38|22
1734710880000|2024-12-20 16:08:00|19.51|19.43|19.46|19.38|19.51|19.43|19.46|19.38|24
1734710890000|2024-12-20 16:08:10|19.41|19.33|19.46|19.38|19.46|19.38|19.41|19.33|50
1734710900000|2024-12-20 16:08:20|19.45|19.37|19.46|19.38|19.46|19.38|19.41|19.33|11
1734710920000|2024-12-20 16:08:40|19.5|19.42|19.45|19.37|19.5|19.42|19.45|19.37|27
1734710940000|2024-12-20 16:09:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|19
1734710950000|2024-12-20 16:09:10|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1734710960000|2024-12-20 16:09:20|||||||||14
1734710970000|2024-12-20 16:09:30|19.48|19.4|19.46|19.38|19.5|19.42|19.46|19.38|29
1734710980000|2024-12-20 16:09:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|1
1734710990000|2024-12-20 16:09:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1734711000000|2024-12-20 16:10:00|||||||||15
1734711020000|2024-12-20 16:10:20|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|51
1734711030000|2024-12-20 16:10:30|||||||||2
1734711040000|2024-12-20 16:10:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1734711050000|2024-12-20 16:10:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|144
1734711060000|2024-12-20 16:11:00|||||||||2
1734711070000|2024-12-20 16:11:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|28
1734711080000|2024-12-20 16:11:20|||||||||4
1734711090000|2024-12-20 16:11:30|19.4|19.32|19.4|19.32|19.41|19.33|19.36|19.28|42
1734711100000|2024-12-20 16:11:40|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1734711110000|2024-12-20 16:11:50|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|3
1734711120000|2024-12-20 16:12:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|10
1734711130000|2024-12-20 16:12:10|||||||||3
1734711140000|2024-12-20 16:12:20|||||||||2
1734711150000|2024-12-20 16:12:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|18
1734711170000|2024-12-20 16:12:50|||||||||4
1734711180000|2024-12-20 16:13:00|||||||||2
1734711190000|2024-12-20 16:13:10|||||||||23
1734711210000|2024-12-20 16:13:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|120
1734711220000|2024-12-20 16:13:40|19.36|19.28|19.31|19.23|19.36|19.28|19.31|19.23|116
1734711250000|2024-12-20 16:14:10|19.34|19.26|19.36|19.28|19.36|19.28|19.31|19.23|63
1734711260000|2024-12-20 16:14:20|||||||||40
1734711280000|2024-12-20 16:14:40|||||||||2
1734711300000|2024-12-20 16:15:00|||||||||16
1734711320000|2024-12-20 16:15:20|||||||||89
1734711330000|2024-12-20 16:15:30|||||||||16
1734711340000|2024-12-20 16:15:40|||||||||41
1734711360000|2024-12-20 16:16:00|||||||||16
1734711370000|2024-12-20 16:16:10|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|160
1734711390000|2024-12-20 16:16:30|19.34|19.26|19.31|19.23|19.36|19.28|19.31|19.23|61
1734711400000|2024-12-20 16:16:40|||||||||15
1734711410000|2024-12-20 16:16:50|||||||||29
1734711420000|2024-12-20 16:17:00|||||||||1
1734711430000|2024-12-20 16:17:10|||||||||15
1734711440000|2024-12-20 16:17:20|||||||||16
1734711450000|2024-12-20 16:17:30|||||||||28
1734711460000|2024-12-20 16:17:40|19.26|19.18|19.31|19.23|19.31|19.23|19.26|19.18|196
1734711470000|2024-12-20 16:17:50|||||||||44
1734711480000|2024-12-20 16:18:00|19.26|19.18|19.26|19.18|19.31|19.23|19.26|19.18|106
1734711490000|2024-12-20 16:18:10|||||||||1
1734711500000|2024-12-20 16:18:20|||||||||14
1734711510000|2024-12-20 16:18:30|||||||||19
1734711520000|2024-12-20 16:18:40|||||||||15
1734711530000|2024-12-20 16:18:50|||||||||14
1734711540000|2024-12-20 16:19:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|88
1734711550000|2024-12-20 16:19:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|31
1734711560000|2024-12-20 16:19:20|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|42
1734711570000|2024-12-20 16:19:30|19.31|19.23|19.34|19.26|19.36|19.28|19.31|19.23|36
1734711580000|2024-12-20 16:19:40|19.31|19.23|19.33|19.25|19.34|19.26|19.31|19.23|7
1734711590000|2024-12-20 16:19:50|19.34|19.26|19.34|19.26|19.36|19.28|19.31|19.23|29
1734711600000|2024-12-20 16:20:00|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|41
1734711610000|2024-12-20 16:20:10|||||||||28
1734711620000|2024-12-20 16:20:20|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|65
1734711630000|2024-12-20 16:20:30|||||||||16
1734711650000|2024-12-20 16:20:50|||||||||15
1734711660000|2024-12-20 16:21:00|19.31|19.23|19.34|19.26|19.36|19.28|19.31|19.23|42
1734711670000|2024-12-20 16:21:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1734711680000|2024-12-20 16:21:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|66
1734711690000|2024-12-20 16:21:30|||||||||1
1734711700000|2024-12-20 16:21:40|||||||||8
1734711710000|2024-12-20 16:21:50|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|14
1734711720000|2024-12-20 16:22:00|||||||||28
1734711730000|2024-12-20 16:22:10|||||||||14
1734711740000|2024-12-20 16:22:20|||||||||15
1734711750000|2024-12-20 16:22:30|||||||||15
1734711760000|2024-12-20 16:22:40|||||||||14
1734711770000|2024-12-20 16:22:50|||||||||35
1734711780000|2024-12-20 16:23:00|||||||||34
1734711790000|2024-12-20 16:23:10|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|12
1734711800000|2024-12-20 16:23:20|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|1
1734711810000|2024-12-20 16:23:30|19.33|19.25|19.35|19.27|19.35|19.27|19.3|19.22|37
1734711820000|2024-12-20 16:23:40|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|19
1734711830000|2024-12-20 16:23:50|||||||||14
1734711840000|2024-12-20 16:24:00|||||||||14
1734711850000|2024-12-20 16:24:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|33
1734711860000|2024-12-20 16:24:20|||||||||42
1734711870000|2024-12-20 16:24:30|||||||||8
1734711880000|2024-12-20 16:24:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|18
1734711890000|2024-12-20 16:24:50|||||||||17
1734711900000|2024-12-20 16:25:00|||||||||14
1734711910000|2024-12-20 16:25:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|28
1734711920000|2024-12-20 16:25:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|85
1734711930000|2024-12-20 16:25:30|||||||||14
1734711940000|2024-12-20 16:25:40|||||||||25
1734711950000|2024-12-20 16:25:50|||||||||1
1734711960000|2024-12-20 16:26:00|||||||||15
1734711970000|2024-12-20 16:26:10|||||||||16
1734711980000|2024-12-20 16:26:20|||||||||17
1734711990000|2024-12-20 16:26:30|19.35|19.27|19.33|19.25|19.35|19.27|19.3|19.22|89
1734712000000|2024-12-20 16:26:40|19.31|19.23|19.3|19.22|19.33|19.25|19.3|19.22|27
1734712010000|2024-12-20 16:26:50|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|60
1734712020000|2024-12-20 16:27:00|||||||||15
1734712030000|2024-12-20 16:27:10|||||||||14
1734712040000|2024-12-20 16:27:20|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|64
1734712050000|2024-12-20 16:27:30|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|35
1734712060000|2024-12-20 16:27:40|||||||||11
1734712070000|2024-12-20 16:27:50|19.33|19.25|19.3|19.22|19.35|19.27|19.3|19.22|29
1734712080000|2024-12-20 16:28:00|19.32|19.24|19.3|19.22|19.35|19.27|19.3|19.22|53
1734712090000|2024-12-20 16:28:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|67
1734712100000|2024-12-20 16:28:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|42
1734712110000|2024-12-20 16:28:30|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|17
1734712120000|2024-12-20 16:28:40|19.33|19.25|19.31|19.23|19.35|19.27|19.31|19.23|21
1734712130000|2024-12-20 16:28:50|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|32
1734712140000|2024-12-20 16:29:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|28
1734712150000|2024-12-20 16:29:10|||||||||41
1734712160000|2024-12-20 16:29:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|16
1734712170000|2024-12-20 16:29:30|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|97
1734712180000|2024-12-20 16:29:40|||||||||15
1734712190000|2024-12-20 16:29:50|||||||||75
1734712200000|2024-12-20 16:30:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|22
1734712210000|2024-12-20 16:30:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|47
1734712230000|2024-12-20 16:30:30|||||||||6
1734712240000|2024-12-20 16:30:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|5
1734712250000|2024-12-20 16:30:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1734712260000|2024-12-20 16:31:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|6
1734712270000|2024-12-20 16:31:10|||||||||1
1734712300000|2024-12-20 16:31:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1734712310000|2024-12-20 16:31:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|133
1734712330000|2024-12-20 16:32:10|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|4
1734712340000|2024-12-20 16:32:20|19.15|19.07|19.15|19.07|19.2|19.12|19.15|19.07|187
1734712360000|2024-12-20 16:32:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1734712370000|2024-12-20 16:32:50|19.16|19.08|19.15|19.07|19.18|19.1|19.15|19.07|3
1734712390000|2024-12-20 16:33:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|3
1734712400000|2024-12-20 16:33:20|||||||||1
1734712410000|2024-12-20 16:33:30|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|62
1734712420000|2024-12-20 16:33:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1734712440000|2024-12-20 16:34:00|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|129
1734712450000|2024-12-20 16:34:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|18
1734712460000|2024-12-20 16:34:20|19.1|19.02|18.92|18.84|19.1|19.02|18.92|18.84|243
1734712480000|2024-12-20 16:34:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|43
1734712500000|2024-12-20 16:35:00|19.01|18.93|19.01|18.93|19.02|18.94|18.97|18.89|50
1734712520000|2024-12-20 16:35:20|18.97|18.89|18.92|18.84|18.97|18.89|18.92|18.84|133
1734712530000|2024-12-20 16:35:30|18.87|18.79|18.92|18.84|18.96|18.88|18.87|18.79|162
1734712540000|2024-12-20 16:35:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|10
1734712550000|2024-12-20 16:35:50|18.92|18.84|18.96|18.88|18.96|18.88|18.92|18.84|11
1734712560000|2024-12-20 16:36:00|18.94|18.86|18.92|18.84|18.96|18.88|18.92|18.84|16
1734712570000|2024-12-20 16:36:10|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|2
1734712580000|2024-12-20 16:36:20|18.92|18.84|18.92|18.84|18.96|18.88|18.92|18.84|9
1734712590000|2024-12-20 16:36:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|37
1734712600000|2024-12-20 16:36:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|26
1734712620000|2024-12-20 16:37:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|63
1734712630000|2024-12-20 16:37:10|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|8
1734712640000|2024-12-20 16:37:20|||||||||2
1734712650000|2024-12-20 16:37:30|18.86|18.78|18.92|18.84|18.92|18.84|18.86|18.78|144
1734712660000|2024-12-20 16:37:40|18.96|18.88|18.91|18.83|18.96|18.88|18.91|18.83|94
1734712670000|2024-12-20 16:37:50|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|134
1734712680000|2024-12-20 16:38:00|18.87|18.79|18.86|18.78|18.91|18.83|18.86|18.78|19
1734712690000|2024-12-20 16:38:10|18.91|18.83|18.89|18.81|18.91|18.83|18.87|18.79|14
1734712700000|2024-12-20 16:38:20|18.87|18.79|18.87|18.79|18.89|18.81|18.86|18.78|0
1734712710000|2024-12-20 16:38:30|18.86|18.78|18.86|18.78|18.89|18.81|18.86|18.78|0
1734712730000|2024-12-20 16:38:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|101
1734712750000|2024-12-20 16:39:10|||||||||1
1734712760000|2024-12-20 16:39:20|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|3
1734712780000|2024-12-20 16:39:40|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|1
1734712790000|2024-12-20 16:39:50|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1734712800000|2024-12-20 16:40:00|18.91|18.83|18.93|18.85|18.96|18.88|18.91|18.83|58
1734712810000|2024-12-20 16:40:10|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|1
1734712820000|2024-12-20 16:40:20|18.96|18.88|18.91|18.83|18.96|18.88|18.91|18.83|2
1734712830000|2024-12-20 16:40:30|||||||||1
1734712870000|2024-12-20 16:41:10|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|64
1734712880000|2024-12-20 16:41:20|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1734712890000|2024-12-20 16:41:30|18.95|18.87|18.91|18.83|18.95|18.87|18.91|18.83|10
1734712900000|2024-12-20 16:41:40|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|6
1734712930000|2024-12-20 16:42:10|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|115
1734712940000|2024-12-20 16:42:20|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|91
1734712970000|2024-12-20 16:42:50|||||||||1
1734713000000|2024-12-20 16:43:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|54
1734713020000|2024-12-20 16:43:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|9
1734713040000|2024-12-20 16:44:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|2
1734713060000|2024-12-20 16:44:20|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|38
1734713070000|2024-12-20 16:44:30|||||||||21
1734713120000|2024-12-20 16:45:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|99
1734713130000|2024-12-20 16:45:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1734713140000|2024-12-20 16:45:40|||||||||3
1734713150000|2024-12-20 16:45:50|18.93|18.85|18.96|18.88|18.96|18.88|18.91|18.83|7
1734713180000|2024-12-20 16:46:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|7
1734713200000|2024-12-20 16:46:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1734713210000|2024-12-20 16:46:50|18.91|18.83|18.91|18.83|18.96|18.88|18.91|18.83|2
1734713250000|2024-12-20 16:47:30|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|3
1734713280000|2024-12-20 16:48:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|3
1734713290000|2024-12-20 16:48:10|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1734713300000|2024-12-20 16:48:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1734713310000|2024-12-20 16:48:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1734713320000|2024-12-20 16:48:40|18.99|18.91|18.99|18.91|18.99|18.91|18.96|18.88|0
1734713330000|2024-12-20 16:48:50|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|0
1734713370000|2024-12-20 16:49:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1734713380000|2024-12-20 16:49:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1734713400000|2024-12-20 16:50:00|||||||||12
1734713410000|2024-12-20 16:50:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|11
1734713420000|2024-12-20 16:50:20|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|4
1734713430000|2024-12-20 16:50:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1734713450000|2024-12-20 16:50:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1734713460000|2024-12-20 16:51:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|4
1734713500000|2024-12-20 16:51:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|13
1734713520000|2024-12-20 16:52:00|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|23
1734713530000|2024-12-20 16:52:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1734713560000|2024-12-20 16:52:40|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1734713580000|2024-12-20 16:53:00|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|18
1734713590000|2024-12-20 16:53:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|46
1734713600000|2024-12-20 16:53:20|||||||||5
1734713610000|2024-12-20 16:53:30|18.96|18.88|18.96|18.88|19.01|18.93|18.96|18.88|34
1734713630000|2024-12-20 16:53:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|7
1734713640000|2024-12-20 16:54:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1734713650000|2024-12-20 16:54:10|18.96|18.88|19.01|18.93|19.01|18.93|18.96|18.88|2
1734713700000|2024-12-20 16:55:00|||||||||24
1734713720000|2024-12-20 16:55:20|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|1
1734713740000|2024-12-20 16:55:40|18.97|18.89|19.01|18.93|19.01|18.93|18.96|18.88|3
1734713750000|2024-12-20 16:55:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1734713760000|2024-12-20 16:56:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|12
1734713780000|2024-12-20 16:56:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734713790000|2024-12-20 16:56:30|18.96|18.88|18.97|18.89|18.99|18.91|18.96|18.88|0
1734713800000|2024-12-20 16:56:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1734713810000|2024-12-20 16:56:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|3
1734713830000|2024-12-20 16:57:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1734713850000|2024-12-20 16:57:30|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|13
1734713860000|2024-12-20 16:57:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734713870000|2024-12-20 16:57:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1734713900000|2024-12-20 16:58:20|||||||||41
1734713920000|2024-12-20 16:58:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1734713930000|2024-12-20 16:58:50|||||||||1
1734713970000|2024-12-20 16:59:30|18.86|18.78|18.87|18.79|18.87|18.79|18.82|18.74|83
1734713980000|2024-12-20 16:59:40|||||||||1
1734714000000|2024-12-20 17:00:00|||||||||11
1734714020000|2024-12-20 17:00:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|166
1734714030000|2024-12-20 17:00:30|||||||||21
1734714040000|2024-12-20 17:00:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1734714050000|2024-12-20 17:00:50|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|18
1734714060000|2024-12-20 17:01:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1734714070000|2024-12-20 17:01:10|18.91|18.83|18.87|18.79|18.92|18.84|18.87|18.79|0
1734714100000|2024-12-20 17:01:40|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|93
1734714110000|2024-12-20 17:01:50|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|25
1734714120000|2024-12-20 17:02:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|37
1734714160000|2024-12-20 17:02:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1734714180000|2024-12-20 17:03:00|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|6
1734714190000|2024-12-20 17:03:10|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1734714200000|2024-12-20 17:03:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1734714210000|2024-12-20 17:03:30|18.89|18.81|18.87|18.79|18.89|18.81|18.86|18.78|0
1734714220000|2024-12-20 17:03:40|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|3
1734714230000|2024-12-20 17:03:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1734714240000|2024-12-20 17:04:00|18.81|18.73|18.81|18.73|18.86|18.78|18.81|18.73|1
1734714250000|2024-12-20 17:04:10|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|0
1734714260000|2024-12-20 17:04:20|18.84|18.76|18.86|18.78|18.86|18.78|18.81|18.73|0
1734714290000|2024-12-20 17:04:50|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|0
1734714300000|2024-12-20 17:05:00|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|19
1734714330000|2024-12-20 17:05:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|1
1734714340000|2024-12-20 17:05:40|18.84|18.76|18.84|18.76|18.86|18.78|18.82|18.74|0
1734714350000|2024-12-20 17:05:50|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|1
1734714360000|2024-12-20 17:06:00|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|4
1734714380000|2024-12-20 17:06:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1734714390000|2024-12-20 17:06:30|18.82|18.74|18.81|18.73|18.84|18.76|18.81|18.73|0
1734714440000|2024-12-20 17:07:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|14
1734714490000|2024-12-20 17:08:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|2
1734714520000|2024-12-20 17:08:40|18.82|18.74|18.86|18.78|18.87|18.79|18.82|18.74|48
1734714540000|2024-12-20 17:09:00|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|11
1734714550000|2024-12-20 17:09:10|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|1
1734714560000|2024-12-20 17:09:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1734714570000|2024-12-20 17:09:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1734714580000|2024-12-20 17:09:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|7
1734714590000|2024-12-20 17:09:50|18.75|18.67|18.77|18.69|18.77|18.69|18.72|18.64|2
1734714600000|2024-12-20 17:10:00|18.75|18.67|18.75|18.67|18.77|18.69|18.74|18.66|1
1734714610000|2024-12-20 17:10:10|18.77|18.69|18.67|18.59|18.77|18.69|18.67|18.59|18
1734714640000|2024-12-20 17:10:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|8
1734714700000|2024-12-20 17:11:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1734714710000|2024-12-20 17:11:50|||||||||18
1734714750000|2024-12-20 17:12:30|||||||||4
1734714760000|2024-12-20 17:12:40|||||||||1
1734714770000|2024-12-20 17:12:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1734714850000|2024-12-20 17:14:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|14
1734714870000|2024-12-20 17:14:30|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1734714880000|2024-12-20 17:14:40|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|0
1734714890000|2024-12-20 17:14:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1734714900000|2024-12-20 17:15:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|3
1734714910000|2024-12-20 17:15:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|13
1734714920000|2024-12-20 17:15:20|18.7|18.62|18.72|18.64|18.72|18.64|18.67|18.59|0
1734714930000|2024-12-20 17:15:30|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|0
1734714950000|2024-12-20 17:15:50|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|0
1734714960000|2024-12-20 17:16:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1734714970000|2024-12-20 17:16:10|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|7
1734714980000|2024-12-20 17:16:20|18.67|18.59|18.67|18.59|18.72|18.64|18.67|18.59|4
1734715030000|2024-12-20 17:17:10|||||||||10
1734715040000|2024-12-20 17:17:20|||||||||2
1734715080000|2024-12-20 17:18:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|26
1734715090000|2024-12-20 17:18:10|||||||||4
1734715100000|2024-12-20 17:18:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|8
1734715110000|2024-12-20 17:18:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1734715160000|2024-12-20 17:19:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1734715190000|2024-12-20 17:19:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1734715200000|2024-12-20 17:20:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|7
1734715210000|2024-12-20 17:20:10|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|5
1734715240000|2024-12-20 17:20:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1734715370000|2024-12-20 17:22:50|||||||||4
1734715380000|2024-12-20 17:23:00|18.6|18.52|18.62|18.54|18.62|18.54|18.57|18.49|30
1734715400000|2024-12-20 17:23:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1734715450000|2024-12-20 17:24:10|||||||||2
1734715480000|2024-12-20 17:24:40|||||||||2
1734715500000|2024-12-20 17:25:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|11
1734715520000|2024-12-20 17:25:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|15
1734715620000|2024-12-20 17:27:00|||||||||1
1734715660000|2024-12-20 17:27:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|14
1734715670000|2024-12-20 17:27:50|||||||||2
1734715680000|2024-12-20 17:28:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1734715730000|2024-12-20 17:28:50|||||||||1
1734715750000|2024-12-20 17:29:10|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|7
1734715830000|2024-12-20 17:30:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1734715840000|2024-12-20 17:30:40|18.62|18.54|18.62|18.54|18.65|18.57|18.62|18.54|2
1734715850000|2024-12-20 17:30:50|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|4
1734715860000|2024-12-20 17:31:00|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1734715870000|2024-12-20 17:31:10|18.67|18.59|18.67|18.59|18.67|18.59|18.62|18.54|4
1734715890000|2024-12-20 17:31:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1734715900000|2024-12-20 17:31:40|||||||||1
1734715950000|2024-12-20 17:32:30|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1734715960000|2024-12-20 17:32:40|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1734715980000|2024-12-20 17:33:00|||||||||1
1734715990000|2024-12-20 17:33:10|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|0
1734716000000|2024-12-20 17:33:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|52
1734716010000|2024-12-20 17:33:30|||||||||3
1734716020000|2024-12-20 17:33:40|18.84|18.76|18.82|18.74|18.87|18.79|18.82|18.74|12
1734716030000|2024-12-20 17:33:50|18.84|18.76|18.84|18.76|18.87|18.79|18.82|18.74|0
1734716040000|2024-12-20 17:34:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|3
1734716050000|2024-12-20 17:34:10|18.89|18.81|18.91|18.83|18.91|18.83|18.87|18.79|2
1734716070000|2024-12-20 17:34:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|8
1734716080000|2024-12-20 17:34:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|1
1734716090000|2024-12-20 17:34:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|15
1734716100000|2024-12-20 17:35:00|18.82|18.74|18.87|18.79|18.89|18.81|18.82|18.74|0
1734716110000|2024-12-20 17:35:10|18.89|18.81|18.89|18.81|18.91|18.83|18.87|18.79|1
1734716120000|2024-12-20 17:35:20|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|0
1734716130000|2024-12-20 17:35:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|1
1734716140000|2024-12-20 17:35:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1734716150000|2024-12-20 17:35:50|18.86|18.78|18.87|18.79|18.89|18.81|18.86|18.78|22
1734716170000|2024-12-20 17:36:10|||||||||1
1734716190000|2024-12-20 17:36:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|6
1734716200000|2024-12-20 17:36:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1734716210000|2024-12-20 17:36:50|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|1
1734716270000|2024-12-20 17:37:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|35
1734716340000|2024-12-20 17:39:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|15
1734716350000|2024-12-20 17:39:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|18
1734716360000|2024-12-20 17:39:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1734716400000|2024-12-20 17:40:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1734716410000|2024-12-20 17:40:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|10
1734716440000|2024-12-20 17:40:40|||||||||9
1734716450000|2024-12-20 17:40:50|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|1
1734716460000|2024-12-20 17:41:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1734716470000|2024-12-20 17:41:10|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1734716480000|2024-12-20 17:41:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1734716520000|2024-12-20 17:42:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1734716550000|2024-12-20 17:42:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1734716560000|2024-12-20 17:42:40|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|17
1734716580000|2024-12-20 17:43:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|23
1734716590000|2024-12-20 17:43:10|18.85|18.77|18.82|18.74|18.87|18.79|18.82|18.74|2
1734716600000|2024-12-20 17:43:20|18.8|18.72|18.82|18.74|18.82|18.74|18.77|18.69|1
1734716610000|2024-12-20 17:43:30|18.8|18.72|18.77|18.69|18.82|18.74|18.77|18.69|0
1734716620000|2024-12-20 17:43:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1734716630000|2024-12-20 17:43:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|20
1734716650000|2024-12-20 17:44:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1734716690000|2024-12-20 17:44:50|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|2
1734716700000|2024-12-20 17:45:00|18.8|18.72|18.75|18.67|18.8|18.72|18.75|18.67|17
1734716710000|2024-12-20 17:45:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1734716720000|2024-12-20 17:45:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1734716730000|2024-12-20 17:45:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1734716740000|2024-12-20 17:45:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1734716750000|2024-12-20 17:45:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1734716760000|2024-12-20 17:46:00|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|9
1734716790000|2024-12-20 17:46:30|18.82|18.74|18.77|18.69|18.82|18.74|18.77|18.69|6
1734716800000|2024-12-20 17:46:40|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|0
1734716810000|2024-12-20 17:46:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1734716820000|2024-12-20 17:47:00|18.78|18.7|18.77|18.69|18.8|18.72|18.77|18.69|0
1734716910000|2024-12-20 17:48:30|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1734716920000|2024-12-20 17:48:40|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|1
1734716940000|2024-12-20 17:49:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1734716950000|2024-12-20 17:49:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1734717050000|2024-12-20 17:50:50|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|28
1734717060000|2024-12-20 17:51:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1734717100000|2024-12-20 17:51:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1734717130000|2024-12-20 17:52:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|10
1734717140000|2024-12-20 17:52:20|18.72|18.64|18.68|18.6|18.72|18.64|18.68|18.6|6
1734717150000|2024-12-20 17:52:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|3
1734717160000|2024-12-20 17:52:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|3
1734717170000|2024-12-20 17:52:50|18.7|18.62|18.69|18.61|18.7|18.62|18.68|18.6|0
1734717180000|2024-12-20 17:53:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1734717190000|2024-12-20 17:53:10|18.71|18.63|18.73|18.65|18.73|18.65|18.69|18.61|0
1734717210000|2024-12-20 17:53:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1734717280000|2024-12-20 17:54:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1734717290000|2024-12-20 17:54:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1734717300000|2024-12-20 17:55:00|18.71|18.63|18.73|18.65|18.75|18.67|18.71|18.63|0
1734717400000|2024-12-20 17:56:40|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|1
1734717410000|2024-12-20 17:56:50|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|0
1734717420000|2024-12-20 17:57:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1734717430000|2024-12-20 17:57:10|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1734717460000|2024-12-20 17:57:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1734717480000|2024-12-20 17:58:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1734717490000|2024-12-20 17:58:10|18.77|18.69|18.77|18.69|18.77|18.69|18.73|18.65|0
1734717510000|2024-12-20 17:58:30|18.78|18.7|18.8|18.72|18.8|18.72|18.77|18.69|3
1734717520000|2024-12-20 17:58:40|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|2
1734717560000|2024-12-20 17:59:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1734717580000|2024-12-20 17:59:40|18.82|18.74|18.78|18.7|18.83|18.75|18.78|18.7|46
1734717600000|2024-12-20 18:00:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|9
1734717650000|2024-12-20 18:00:50|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1734717670000|2024-12-20 18:01:10|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|4
1734717680000|2024-12-20 18:01:20|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1734717700000|2024-12-20 18:01:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|27
1734717710000|2024-12-20 18:01:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|11
1734717740000|2024-12-20 18:02:20|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|12
1734717750000|2024-12-20 18:02:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1734717760000|2024-12-20 18:02:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1734717790000|2024-12-20 18:03:10|18.8|18.72|18.8|18.72|18.83|18.75|18.8|18.72|30
1734717800000|2024-12-20 18:03:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1734717810000|2024-12-20 18:03:30|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1734717840000|2024-12-20 18:04:00|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|3
1734717850000|2024-12-20 18:04:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1734717900000|2024-12-20 18:05:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|19
1734717920000|2024-12-20 18:05:20|18.83|18.75|18.83|18.75|18.87|18.79|18.83|18.75|38
1734717950000|2024-12-20 18:05:50|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1734717960000|2024-12-20 18:06:00|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|0
1734717970000|2024-12-20 18:06:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734718000000|2024-12-20 18:06:40|18.8|18.72|18.83|18.75|18.87|18.79|18.8|18.72|5
1734718010000|2024-12-20 18:06:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1734718030000|2024-12-20 18:07:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1734718050000|2024-12-20 18:07:30|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1734718070000|2024-12-20 18:07:50|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1734718150000|2024-12-20 18:09:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1734718190000|2024-12-20 18:09:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1734718200000|2024-12-20 18:10:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734718220000|2024-12-20 18:10:20|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1734718250000|2024-12-20 18:10:50|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1734718260000|2024-12-20 18:11:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734718270000|2024-12-20 18:11:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1734718280000|2024-12-20 18:11:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1734718290000|2024-12-20 18:11:30|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1734718300000|2024-12-20 18:11:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1734718330000|2024-12-20 18:12:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|13
1734718340000|2024-12-20 18:12:20|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1734718370000|2024-12-20 18:12:50|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|51
1734718410000|2024-12-20 18:13:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1734718420000|2024-12-20 18:13:40|||||||||7
1734718460000|2024-12-20 18:14:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|20
1734718470000|2024-12-20 18:14:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|4
1734718480000|2024-12-20 18:14:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1734718500000|2024-12-20 18:15:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|7
1734718510000|2024-12-20 18:15:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1734718520000|2024-12-20 18:15:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1734718530000|2024-12-20 18:15:30|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|0
1734718560000|2024-12-20 18:16:00|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|1
1734718570000|2024-12-20 18:16:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1734718580000|2024-12-20 18:16:20|19.06|18.98|18.97|18.89|19.06|18.98|18.97|18.89|4
1734718590000|2024-12-20 18:16:30|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1734718600000|2024-12-20 18:16:40|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|0
1734718610000|2024-12-20 18:16:50|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1734718620000|2024-12-20 18:17:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1734718630000|2024-12-20 18:17:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1734718640000|2024-12-20 18:17:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1734718650000|2024-12-20 18:17:30|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|4
1734718670000|2024-12-20 18:17:50|19.01|18.93|19.01|18.93|19.01|18.93|18.97|18.89|8
1734718680000|2024-12-20 18:18:00|||||||||1
1734718700000|2024-12-20 18:18:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1734718710000|2024-12-20 18:18:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1734718720000|2024-12-20 18:18:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1734718730000|2024-12-20 18:18:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1734718750000|2024-12-20 18:19:10|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1734718760000|2024-12-20 18:19:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734718770000|2024-12-20 18:19:30|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|3
1734718780000|2024-12-20 18:19:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1734718790000|2024-12-20 18:19:50|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1734718800000|2024-12-20 18:20:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1734718840000|2024-12-20 18:20:40|19.04|18.96|19.04|18.96|19.04|18.96|19.01|18.93|0
1734718850000|2024-12-20 18:20:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1734718860000|2024-12-20 18:21:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1734718870000|2024-12-20 18:21:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1734718880000|2024-12-20 18:21:20|19.07|18.99|19.01|18.93|19.07|18.99|19.01|18.93|215
1734718890000|2024-12-20 18:21:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1734718900000|2024-12-20 18:21:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1734718910000|2024-12-20 18:21:50|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|3
1734718920000|2024-12-20 18:22:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1734718970000|2024-12-20 18:22:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1734718980000|2024-12-20 18:23:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|8
1734718990000|2024-12-20 18:23:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|1
1734719000000|2024-12-20 18:23:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1734719040000|2024-12-20 18:24:00|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|16
1734719050000|2024-12-20 18:24:10|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|3
1734719060000|2024-12-20 18:24:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1734719080000|2024-12-20 18:24:40|18.96|18.88|18.92|18.84|18.97|18.89|18.92|18.84|2
1734719090000|2024-12-20 18:24:50|18.94|18.86|18.96|18.88|18.97|18.89|18.92|18.84|0
1734719100000|2024-12-20 18:25:00|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|0
1734719140000|2024-12-20 18:25:40|18.96|18.88|18.92|18.84|18.96|18.88|18.92|18.84|2
1734719150000|2024-12-20 18:25:50|||||||||1
1734719300000|2024-12-20 18:28:20|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|3
1734719340000|2024-12-20 18:29:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1734719360000|2024-12-20 18:29:20|18.99|18.91|19.02|18.94|19.02|18.94|18.97|18.89|0
1734719380000|2024-12-20 18:29:40|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|2
1734719390000|2024-12-20 18:29:50|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|2
1734719400000|2024-12-20 18:30:00|19.04|18.96|19.02|18.94|19.07|18.99|19.02|18.94|10
1734719420000|2024-12-20 18:30:20|18.99|18.91|19.02|18.94|19.02|18.94|18.97|18.89|1
1734719440000|2024-12-20 18:30:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1734719470000|2024-12-20 18:31:10|18.95|18.87|18.92|18.84|18.97|18.89|18.92|18.84|33
1734719480000|2024-12-20 18:31:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1734719490000|2024-12-20 18:31:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1734719500000|2024-12-20 18:31:40|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1734719540000|2024-12-20 18:32:20|18.9|18.82|18.92|18.84|18.92|18.84|18.87|18.79|0
1734719560000|2024-12-20 18:32:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|3
1734719570000|2024-12-20 18:32:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1734719600000|2024-12-20 18:33:20|18.88|18.8|18.9|18.82|18.92|18.84|18.88|18.8|4
1734719610000|2024-12-20 18:33:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1734719630000|2024-12-20 18:33:50|18.9|18.82|18.9|18.82|18.9|18.82|18.87|18.79|0
1734719640000|2024-12-20 18:34:00|18.87|18.79|18.87|18.79|18.92|18.84|18.87|18.79|0
1734719660000|2024-12-20 18:34:20|18.9|18.82|18.9|18.82|18.9|18.82|18.87|18.79|2
1734719670000|2024-12-20 18:34:30|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1734719680000|2024-12-20 18:34:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1734719700000|2024-12-20 18:35:00|||||||||11
1734719720000|2024-12-20 18:35:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|3
1734719760000|2024-12-20 18:36:00|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|0
1734719810000|2024-12-20 18:36:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1734719820000|2024-12-20 18:37:00|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|0
1734719830000|2024-12-20 18:37:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1734719860000|2024-12-20 18:37:40|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1734719880000|2024-12-20 18:38:00|18.92|18.84|18.87|18.79|18.92|18.84|18.87|18.79|0
1734719950000|2024-12-20 18:39:10|||||||||14
1734719980000|2024-12-20 18:39:40|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1734720130000|2024-12-20 18:42:10|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1734720140000|2024-12-20 18:42:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1734720190000|2024-12-20 18:43:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1734720280000|2024-12-20 18:44:40|18.85|18.77|18.87|18.79|18.87|18.79|18.82|18.74|16
1734720300000|2024-12-20 18:45:00|18.9|18.82|18.9|18.82|18.9|18.82|18.87|18.79|10
1734720310000|2024-12-20 18:45:10|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1734720320000|2024-12-20 18:45:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1734720330000|2024-12-20 18:45:30|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1734720340000|2024-12-20 18:45:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|3
1734720370000|2024-12-20 18:46:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|5
1734720380000|2024-12-20 18:46:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1734720390000|2024-12-20 18:46:30|18.87|18.79|18.87|18.79|18.9|18.82|18.87|18.79|0
1734720400000|2024-12-20 18:46:40|18.9|18.82|18.92|18.84|18.92|18.84|18.87|18.79|2
1734720510000|2024-12-20 18:48:30|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1734720520000|2024-12-20 18:48:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1734720530000|2024-12-20 18:48:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734720590000|2024-12-20 18:49:50|19|18.92|18.97|18.89|19|18.92|18.97|18.89|0
1734720600000|2024-12-20 18:50:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1734720620000|2024-12-20 18:50:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|4
1734720630000|2024-12-20 18:50:30|18.97|18.89|19|18.92|19|18.92|18.97|18.89|9
1734720640000|2024-12-20 18:50:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734720690000|2024-12-20 18:51:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1734720740000|2024-12-20 18:52:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|2
1734720750000|2024-12-20 18:52:30|||||||||5
1734720760000|2024-12-20 18:52:40|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1734720780000|2024-12-20 18:53:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1734720790000|2024-12-20 18:53:10|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|12
1734720800000|2024-12-20 18:53:20|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1734720810000|2024-12-20 18:53:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734720820000|2024-12-20 18:53:40|18.87|18.79|18.83|18.75|18.87|18.79|18.83|18.75|0
1734720830000|2024-12-20 18:53:50|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1734720840000|2024-12-20 18:54:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|2
1734720850000|2024-12-20 18:54:10|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|2
1734720860000|2024-12-20 18:54:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|3
1734720870000|2024-12-20 18:54:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734720880000|2024-12-20 18:54:40|||||||||2
1734720910000|2024-12-20 18:55:10|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|20
1734720950000|2024-12-20 18:55:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|4
1734720960000|2024-12-20 18:56:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734720970000|2024-12-20 18:56:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1734720980000|2024-12-20 18:56:20|18.93|18.85|18.93|18.85|18.95|18.87|18.92|18.84|3
1734720990000|2024-12-20 18:56:30|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1734721020000|2024-12-20 18:57:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1734721030000|2024-12-20 18:57:10|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|0
1734721040000|2024-12-20 18:57:20|18.85|18.77|18.83|18.75|18.87|18.79|18.83|18.75|0
1734721080000|2024-12-20 18:58:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1734721100000|2024-12-20 18:58:20|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1734721130000|2024-12-20 18:58:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1734721140000|2024-12-20 18:59:00|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|3
1734721160000|2024-12-20 18:59:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|3
1734721170000|2024-12-20 18:59:30|19.02|18.94|19.04|18.96|19.07|18.99|19.02|18.94|8
1734721180000|2024-12-20 18:59:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1734721190000|2024-12-20 18:59:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|5
1734721200000|2024-12-20 19:00:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1734721230000|2024-12-20 19:00:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|6
1734721270000|2024-12-20 19:01:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1734721290000|2024-12-20 19:01:30|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1734721310000|2024-12-20 19:01:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1734721320000|2024-12-20 19:02:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1734721340000|2024-12-20 19:02:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1734721350000|2024-12-20 19:02:30|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1734721360000|2024-12-20 19:02:40|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1734721370000|2024-12-20 19:02:50|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1734721380000|2024-12-20 19:03:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|5
1734721390000|2024-12-20 19:03:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1734721400000|2024-12-20 19:03:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1734721410000|2024-12-20 19:03:30|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1734721480000|2024-12-20 19:04:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1734721500000|2024-12-20 19:05:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1734721510000|2024-12-20 19:05:10|||||||||20
1734721570000|2024-12-20 19:06:10|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1734721600000|2024-12-20 19:06:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|11
1734721610000|2024-12-20 19:06:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1734721620000|2024-12-20 19:07:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1734721630000|2024-12-20 19:07:10|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1734721640000|2024-12-20 19:07:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734721650000|2024-12-20 19:07:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1734721660000|2024-12-20 19:07:40|18.95|18.87|18.95|18.87|18.95|18.87|18.92|18.84|0
1734721670000|2024-12-20 19:07:50|18.93|18.85|18.95|18.87|18.97|18.89|18.93|18.85|18
1734721680000|2024-12-20 19:08:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1734721690000|2024-12-20 19:08:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734721720000|2024-12-20 19:08:40|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1734721730000|2024-12-20 19:08:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734721740000|2024-12-20 19:09:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|0
1734721750000|2024-12-20 19:09:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1734721770000|2024-12-20 19:09:30|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|0
1734721780000|2024-12-20 19:09:40|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|0
1734721790000|2024-12-20 19:09:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1734721800000|2024-12-20 19:10:00|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|9
1734721840000|2024-12-20 19:10:40|18.9|18.82|18.88|18.8|18.92|18.84|18.88|18.8|0
1734721850000|2024-12-20 19:10:50|18.9|18.82|18.9|18.82|18.92|18.84|18.88|18.8|2
1734721860000|2024-12-20 19:11:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734721870000|2024-12-20 19:11:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1734721890000|2024-12-20 19:11:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1734721900000|2024-12-20 19:11:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734721910000|2024-12-20 19:11:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1734721920000|2024-12-20 19:12:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1734721930000|2024-12-20 19:12:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1734721940000|2024-12-20 19:12:20|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|0
1734721960000|2024-12-20 19:12:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1734722000000|2024-12-20 19:13:20|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1734722010000|2024-12-20 19:13:30|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1734722020000|2024-12-20 19:13:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1734722030000|2024-12-20 19:13:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1734722040000|2024-12-20 19:14:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|0
1734722050000|2024-12-20 19:14:10|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|5
1734722070000|2024-12-20 19:14:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1734722080000|2024-12-20 19:14:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1734722090000|2024-12-20 19:14:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1734722100000|2024-12-20 19:15:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1734722140000|2024-12-20 19:15:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1734722150000|2024-12-20 19:15:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1734722160000|2024-12-20 19:16:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1734722190000|2024-12-20 19:16:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1734722210000|2024-12-20 19:16:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|13
1734722270000|2024-12-20 19:17:50|18.87|18.79|18.83|18.75|18.87|18.79|18.78|18.7|34
1734722280000|2024-12-20 19:18:00|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|0
1734722310000|2024-12-20 19:18:30|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|4
1734722320000|2024-12-20 19:18:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1734722330000|2024-12-20 19:18:50|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|1
1734722350000|2024-12-20 19:19:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1734722360000|2024-12-20 19:19:20|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1734722370000|2024-12-20 19:19:30|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|4
1734722420000|2024-12-20 19:20:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|31
1734722440000|2024-12-20 19:20:40|18.75|18.67|18.75|18.67|18.78|18.7|18.75|18.67|0
1734722450000|2024-12-20 19:20:50|18.78|18.7|18.75|18.67|18.78|18.7|18.73|18.65|0
1734722460000|2024-12-20 19:21:00|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1734722470000|2024-12-20 19:21:10|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|0
1734722490000|2024-12-20 19:21:30|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1734722510000|2024-12-20 19:21:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1734722520000|2024-12-20 19:22:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734722540000|2024-12-20 19:22:20|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1734722550000|2024-12-20 19:22:30|18.8|18.72|18.78|18.7|18.8|18.72|18.75|18.67|0
1734722560000|2024-12-20 19:22:40|18.75|18.67|18.75|18.67|18.78|18.7|18.75|18.67|0
1734722570000|2024-12-20 19:22:50|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1734722580000|2024-12-20 19:23:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734722590000|2024-12-20 19:23:10|18.78|18.7|18.75|18.67|18.78|18.7|18.73|18.65|2
1734722600000|2024-12-20 19:23:20|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|0
1734722610000|2024-12-20 19:23:30|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1734722620000|2024-12-20 19:23:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1734722630000|2024-12-20 19:23:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734722660000|2024-12-20 19:24:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1734722670000|2024-12-20 19:24:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734722680000|2024-12-20 19:24:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1734722700000|2024-12-20 19:25:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|10
1734722750000|2024-12-20 19:25:50|18.8|18.72|18.8|18.72|18.83|18.75|18.8|18.72|2
1734722760000|2024-12-20 19:26:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1734722770000|2024-12-20 19:26:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1734722780000|2024-12-20 19:26:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1734722790000|2024-12-20 19:26:30|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1734722800000|2024-12-20 19:26:40|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|0
1734722810000|2024-12-20 19:26:50|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1734722820000|2024-12-20 19:27:00|18.75|18.67|18.73|18.65|18.78|18.7|18.73|18.65|0
1734722850000|2024-12-20 19:27:30|18.71|18.63|18.71|18.63|18.71|18.63|18.68|18.6|0
1734722860000|2024-12-20 19:27:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1734722880000|2024-12-20 19:28:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734722920000|2024-12-20 19:28:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1734722930000|2024-12-20 19:28:50|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|2
1734722950000|2024-12-20 19:29:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1734722960000|2024-12-20 19:29:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1734722970000|2024-12-20 19:29:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1734722980000|2024-12-20 19:29:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1734723000000|2024-12-20 19:30:00|18.7|18.62|18.68|18.6|18.73|18.65|18.68|18.6|9
1734723010000|2024-12-20 19:30:10|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1734723020000|2024-12-20 19:30:20|18.7|18.62|18.68|18.6|18.73|18.65|18.68|18.6|0
1734723150000|2024-12-20 19:32:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1734723180000|2024-12-20 19:33:00|||||||||1
1734723220000|2024-12-20 19:33:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1734723300000|2024-12-20 19:35:00|||||||||10
1734723310000|2024-12-20 19:35:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|4
1734723360000|2024-12-20 19:36:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|35
1734723370000|2024-12-20 19:36:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1734723380000|2024-12-20 19:36:20|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1734723390000|2024-12-20 19:36:30|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|46
1734723400000|2024-12-20 19:36:40|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|0
1734723410000|2024-12-20 19:36:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|2
1734723420000|2024-12-20 19:37:00|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|1
1734723430000|2024-12-20 19:37:10|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|2
1734723440000|2024-12-20 19:37:20|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|1
1734723450000|2024-12-20 19:37:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1734723460000|2024-12-20 19:37:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1734723500000|2024-12-20 19:38:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1734723510000|2024-12-20 19:38:30|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|0
1734723520000|2024-12-20 19:38:40|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1734723530000|2024-12-20 19:38:50|18.65|18.57|18.65|18.57|18.68|18.6|18.65|18.57|0
1734723540000|2024-12-20 19:39:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1734723570000|2024-12-20 19:39:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|3
1734723600000|2024-12-20 19:40:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|9
1734723610000|2024-12-20 19:40:10|18.7|18.62|18.73|18.65|18.73|18.65|18.68|18.6|0
1734723680000|2024-12-20 19:41:20|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|2
1734723700000|2024-12-20 19:41:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1734723720000|2024-12-20 19:42:00|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1734723740000|2024-12-20 19:42:20|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|4
1734723750000|2024-12-20 19:42:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1734723760000|2024-12-20 19:42:40|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1734723770000|2024-12-20 19:42:50|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|0
1734723790000|2024-12-20 19:43:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1734723800000|2024-12-20 19:43:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734723810000|2024-12-20 19:43:30|18.7|18.62|18.7|18.62|18.73|18.65|18.7|18.62|0
1734723820000|2024-12-20 19:43:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1734723840000|2024-12-20 19:44:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1734723870000|2024-12-20 19:44:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1734723880000|2024-12-20 19:44:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734724150000|2024-12-20 19:49:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1734724160000|2024-12-20 19:49:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734724170000|2024-12-20 19:49:30|18.75|18.67|18.73|18.65|18.77|18.69|18.73|18.65|2
1734724200000|2024-12-20 19:50:00|||||||||8
1734724210000|2024-12-20 19:50:10|18.75|18.67|18.73|18.65|18.78|18.7|18.73|18.65|16
1734724250000|2024-12-20 19:50:50|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1734724280000|2024-12-20 19:51:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1734724290000|2024-12-20 19:51:30|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|0
1734724310000|2024-12-20 19:51:50|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1734724320000|2024-12-20 19:52:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1734724330000|2024-12-20 19:52:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1734724340000|2024-12-20 19:52:20|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|0
1734724350000|2024-12-20 19:52:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1734724370000|2024-12-20 19:52:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1734724380000|2024-12-20 19:53:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1734724390000|2024-12-20 19:53:10|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1734724400000|2024-12-20 19:53:20|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1734724410000|2024-12-20 19:53:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1734724430000|2024-12-20 19:53:50|18.83|18.75|18.83|18.75|18.83|18.75|18.8|18.72|0
1734724440000|2024-12-20 19:54:00|18.8|18.72|18.8|18.72|18.83|18.75|18.8|18.72|0
1734724450000|2024-12-20 19:54:10|18.83|18.75|18.83|18.75|18.83|18.75|18.8|18.72|0
1734724460000|2024-12-20 19:54:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1734724490000|2024-12-20 19:54:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1734724500000|2024-12-20 19:55:00|18.73|18.65|18.73|18.65|18.78|18.7|18.73|18.65|3
1734724510000|2024-12-20 19:55:10|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1734724540000|2024-12-20 19:55:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734724550000|2024-12-20 19:55:50|18.68|18.6|18.73|18.65|18.73|18.65|18.68|18.6|12
1734724570000|2024-12-20 19:56:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1734724580000|2024-12-20 19:56:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1734724590000|2024-12-20 19:56:30|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|0
1734724620000|2024-12-20 19:57:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1734724630000|2024-12-20 19:57:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734724640000|2024-12-20 19:57:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1734724650000|2024-12-20 19:57:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1734724670000|2024-12-20 19:57:50|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|2
1734724680000|2024-12-20 19:58:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1734724690000|2024-12-20 19:58:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734724730000|2024-12-20 19:58:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1734724740000|2024-12-20 19:59:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1734724780000|2024-12-20 19:59:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1734724790000|2024-12-20 19:59:50|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1734724800000|2024-12-20 20:00:00|18.75|18.67|18.7|18.62|18.75|18.67|18.68|18.6|11
1734724810000|2024-12-20 20:00:10|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1734724820000|2024-12-20 20:00:20|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1734724840000|2024-12-20 20:00:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734724850000|2024-12-20 20:00:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1734724890000|2024-12-20 20:01:30|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1734724900000|2024-12-20 20:01:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1734724910000|2024-12-20 20:01:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|20
1734724920000|2024-12-20 20:02:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1734724940000|2024-12-20 20:02:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1734724980000|2024-12-20 20:03:00|18.64|18.56|18.68|18.6|18.68|18.6|18.64|18.56|0
1734724990000|2024-12-20 20:03:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1734725000000|2024-12-20 20:03:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1734725050000|2024-12-20 20:04:10|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|4
1734725090000|2024-12-20 20:04:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|4
1734725110000|2024-12-20 20:05:10|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|4
1734725120000|2024-12-20 20:05:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|42
1734725170000|2024-12-20 20:06:10|||||||||5
1734725180000|2024-12-20 20:06:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|1
1734725190000|2024-12-20 20:06:30|||||||||4
1734725220000|2024-12-20 20:07:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|6
1734725240000|2024-12-20 20:07:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1734725250000|2024-12-20 20:07:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1734725260000|2024-12-20 20:07:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1734725270000|2024-12-20 20:07:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1734725280000|2024-12-20 20:08:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1734725310000|2024-12-20 20:08:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|7
1734725320000|2024-12-20 20:08:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1734725350000|2024-12-20 20:09:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1734725370000|2024-12-20 20:09:30|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1734725380000|2024-12-20 20:09:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1734725390000|2024-12-20 20:09:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|36
1734725400000|2024-12-20 20:10:00|||||||||1
1734725450000|2024-12-20 20:10:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1734725460000|2024-12-20 20:11:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1734725490000|2024-12-20 20:11:30|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1734725520000|2024-12-20 20:12:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1734725550000|2024-12-20 20:12:30|18.6|18.52|18.6|18.52|18.63|18.55|18.6|18.52|0
1734725560000|2024-12-20 20:12:40|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1734725570000|2024-12-20 20:12:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1734725580000|2024-12-20 20:13:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1734725590000|2024-12-20 20:13:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1734725610000|2024-12-20 20:13:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1734725640000|2024-12-20 20:14:00|||||||||1
1734725750000|2024-12-20 20:15:50|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|20
1734725800000|2024-12-20 20:16:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1734725830000|2024-12-20 20:17:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1734725840000|2024-12-20 20:17:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1734725850000|2024-12-20 20:17:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1734725860000|2024-12-20 20:17:40|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1734725900000|2024-12-20 20:18:20|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1734725910000|2024-12-20 20:18:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|2
1734725920000|2024-12-20 20:18:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1734725930000|2024-12-20 20:18:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1734725960000|2024-12-20 20:19:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1734725970000|2024-12-20 20:19:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1734725980000|2024-12-20 20:19:40|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1734725990000|2024-12-20 20:19:50|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1734726000000|2024-12-20 20:20:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1734726020000|2024-12-20 20:20:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1734726030000|2024-12-20 20:20:30|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|0
1734726060000|2024-12-20 20:21:00|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|0
1734726070000|2024-12-20 20:21:10|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|2
1734726080000|2024-12-20 20:21:20|18.8|18.72|18.78|18.7|18.83|18.75|18.78|18.7|7
1734726120000|2024-12-20 20:22:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1734726130000|2024-12-20 20:22:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1734726150000|2024-12-20 20:22:30|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|3
1734726160000|2024-12-20 20:22:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1734726170000|2024-12-20 20:22:50|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1734726200000|2024-12-20 20:23:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1734726210000|2024-12-20 20:23:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1734726220000|2024-12-20 20:23:40|18.63|18.55|18.68|18.6|18.68|18.6|18.63|18.55|12
1734726230000|2024-12-20 20:23:50|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1734726240000|2024-12-20 20:24:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1734726250000|2024-12-20 20:24:10|||||||||6
1734726290000|2024-12-20 20:24:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734726300000|2024-12-20 20:25:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|8
1734726320000|2024-12-20 20:25:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734726330000|2024-12-20 20:25:30|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|1
1734726340000|2024-12-20 20:25:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1734726360000|2024-12-20 20:26:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1734726380000|2024-12-20 20:26:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1734726390000|2024-12-20 20:26:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734726410000|2024-12-20 20:26:50|18.75|18.67|18.75|18.67|18.78|18.7|18.75|18.67|4
1734726430000|2024-12-20 20:27:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734726470000|2024-12-20 20:27:50|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1734726490000|2024-12-20 20:28:10|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1734726520000|2024-12-20 20:28:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1734726550000|2024-12-20 20:29:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1734726600000|2024-12-20 20:30:00|||||||||12
1734726610000|2024-12-20 20:30:10|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1734726620000|2024-12-20 20:30:20|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1734726630000|2024-12-20 20:30:30|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|20
1734726660000|2024-12-20 20:31:00|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|2
1734726670000|2024-12-20 20:31:10|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1734726680000|2024-12-20 20:31:20|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1734726690000|2024-12-20 20:31:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1734726700000|2024-12-20 20:31:40|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1734726710000|2024-12-20 20:31:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1734726720000|2024-12-20 20:32:00|18.85|18.77|18.83|18.75|18.88|18.8|18.83|18.75|5
1734726730000|2024-12-20 20:32:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1734726740000|2024-12-20 20:32:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1734726760000|2024-12-20 20:32:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734726770000|2024-12-20 20:32:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1734726780000|2024-12-20 20:33:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734726790000|2024-12-20 20:33:10|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1734726800000|2024-12-20 20:33:20|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1734726820000|2024-12-20 20:33:40|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1734726840000|2024-12-20 20:34:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734726860000|2024-12-20 20:34:20|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|3
1734726870000|2024-12-20 20:34:30|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1734726880000|2024-12-20 20:34:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734726910000|2024-12-20 20:35:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|13
1734726940000|2024-12-20 20:35:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|12
1734726960000|2024-12-20 20:36:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|1
1734726970000|2024-12-20 20:36:10|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|1
1734727050000|2024-12-20 20:37:30|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|2
1734727060000|2024-12-20 20:37:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1734727070000|2024-12-20 20:37:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1734727150000|2024-12-20 20:39:10|18.71|18.63|18.71|18.63|18.71|18.63|18.68|18.6|0
1734727160000|2024-12-20 20:39:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1734727170000|2024-12-20 20:39:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734727190000|2024-12-20 20:39:50|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1734727200000|2024-12-20 20:40:00|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1734727260000|2024-12-20 20:41:00|||||||||5
1734727280000|2024-12-20 20:41:20|18.75|18.67|18.73|18.65|18.78|18.7|18.73|18.65|0
1734727300000|2024-12-20 20:41:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|11
1734727310000|2024-12-20 20:41:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|5
1734727320000|2024-12-20 20:42:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1734727330000|2024-12-20 20:42:10|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|3
1734727350000|2024-12-20 20:42:30|18.8|18.72|18.8|18.72|18.83|18.75|18.8|18.72|0
1734727360000|2024-12-20 20:42:40|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|0
1734727370000|2024-12-20 20:42:50|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1734727380000|2024-12-20 20:43:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1734727390000|2024-12-20 20:43:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|2
1734727400000|2024-12-20 20:43:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1734727410000|2024-12-20 20:43:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1734727420000|2024-12-20 20:43:40|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|4
1734727430000|2024-12-20 20:43:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1734727450000|2024-12-20 20:44:10|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|7
1734727480000|2024-12-20 20:44:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|17
1734727490000|2024-12-20 20:44:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1734727500000|2024-12-20 20:45:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|10
1734727510000|2024-12-20 20:45:10|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|6
1734727520000|2024-12-20 20:45:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|2
1734727530000|2024-12-20 20:45:30|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|2
1734727540000|2024-12-20 20:45:40|18.71|18.63|18.71|18.63|18.73|18.65|18.69|18.61|11
1734727550000|2024-12-20 20:45:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|24
1734727560000|2024-12-20 20:46:00|18.73|18.65|18.71|18.63|18.73|18.65|18.69|18.61|11
1734727570000|2024-12-20 20:46:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1734727580000|2024-12-20 20:46:20|18.66|18.58|18.66|18.58|18.69|18.61|18.66|18.58|13
1734727590000|2024-12-20 20:46:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1734727600000|2024-12-20 20:46:40|18.66|18.58|18.64|18.56|18.67|18.59|18.64|18.56|0
1734727620000|2024-12-20 20:47:00|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|22
1734727630000|2024-12-20 20:47:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1734727650000|2024-12-20 20:47:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1734727660000|2024-12-20 20:47:40|18.62|18.54|18.6|18.52|18.62|18.54|18.5|18.42|211
1734727670000|2024-12-20 20:47:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1734727680000|2024-12-20 20:48:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1734727690000|2024-12-20 20:48:10|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|0
1734727700000|2024-12-20 20:48:20|||||||||1
1734727710000|2024-12-20 20:48:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1734727720000|2024-12-20 20:48:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1734727740000|2024-12-20 20:49:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1734727760000|2024-12-20 20:49:20|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|0
1734727780000|2024-12-20 20:49:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1734727790000|2024-12-20 20:49:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1734727800000|2024-12-20 20:50:00|18.72|18.64|18.78|18.7|18.79|18.71|18.72|18.64|4
1734727810000|2024-12-20 20:50:10|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|0
1734727820000|2024-12-20 20:50:20|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|0
1734727830000|2024-12-20 20:50:30|18.78|18.7|18.76|18.68|18.79|18.71|18.76|18.68|0
1734727840000|2024-12-20 20:50:40|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1734727850000|2024-12-20 20:50:50|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|4
1734727860000|2024-12-20 20:51:00|||||||||1
1734727870000|2024-12-20 20:51:10|18.72|18.64|18.72|18.64|18.72|18.64|18.69|18.61|4
1734727880000|2024-12-20 20:51:20|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|2
1734727890000|2024-12-20 20:51:30|||||||||50
1734727900000|2024-12-20 20:51:40|18.81|18.73|18.81|18.73|18.81|18.73|18.78|18.7|3
1734727920000|2024-12-20 20:52:00|18.79|18.71|18.81|18.73|18.81|18.73|18.78|18.7|0
1734727930000|2024-12-20 20:52:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|9
1734727980000|2024-12-20 20:53:00|18.78|18.7|18.73|18.65|18.78|18.7|18.71|18.63|0
1734727990000|2024-12-20 20:53:10|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|2
1734728000000|2024-12-20 20:53:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1734728010000|2024-12-20 20:53:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1734728020000|2024-12-20 20:53:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1734728030000|2024-12-20 20:53:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1734728040000|2024-12-20 20:54:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1734728050000|2024-12-20 20:54:10|18.73|18.65|18.73|18.65|18.76|18.68|18.73|18.65|0
1734728060000|2024-12-20 20:54:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1734728070000|2024-12-20 20:54:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1734728080000|2024-12-20 20:54:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1734728090000|2024-12-20 20:54:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1734728100000|2024-12-20 20:55:00|18.71|18.63|18.71|18.63|18.71|18.63|18.66|18.58|11
1734728170000|2024-12-20 20:56:10|||||||||2
1734728180000|2024-12-20 20:56:20|18.7|18.62|18.65|18.57|18.7|18.62|18.63|18.55|4
1734728190000|2024-12-20 20:56:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1734728200000|2024-12-20 20:56:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1734728210000|2024-12-20 20:56:50|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|0
1734728230000|2024-12-20 20:57:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1734728270000|2024-12-20 20:57:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1734728280000|2024-12-20 20:58:00|||||||||1
1734728310000|2024-12-20 20:58:30|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|1
1734728330000|2024-12-20 20:58:50|18.7|18.62|18.68|18.6|18.71|18.63|18.68|18.6|8
1734728340000|2024-12-20 20:59:00|18.7|18.62|18.65|18.57|18.7|18.62|18.63|18.55|27
1734728370000|2024-12-20 20:59:30|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|2
1734728390000|2024-12-20 20:59:50|18.64|18.56|18.68|18.38|18.73|18.56|18.6|18.36|7
1734912900000|2024-12-23 00:15:00|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1734912980000|2024-12-23 00:16:20|18.72|18.42|18.71|18.41|18.72|18.42|18.71|18.41|0
1734913000000|2024-12-23 00:16:40|18.66||18.66||18.66||18.66||0
1734913090000|2024-12-23 00:18:10|18.64|18.39|18.43|18.13|18.64|18.39|18.43|18.13|0
1734913100000|2024-12-23 00:18:20|18.45|18.15|18.43|18.13|18.45|18.15|18.43|18.13|0
1734913110000|2024-12-23 00:18:30|18.4|18.1|18.42|18.12|18.42|18.12|18.4|18.1|0
1734913120000|2024-12-23 00:18:40|18.44|18.14|18.44|18.14|18.44|18.14|18.44|18.14|0
1734913170000|2024-12-23 00:19:30|18.46|18.16|18.44|18.14|18.46|18.16|18.44|18.14|0
1734913180000|2024-12-23 00:19:40|18.47|18.17|18.44|18.14|18.48|18.18|18.44|18.14|0
1734913190000|2024-12-23 00:19:50|18.46|18.16|18.44|18.14|18.46|18.16|18.44|18.14|0
1734913200000|2024-12-23 00:20:00|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1734913210000|2024-12-23 00:20:10|18.44|18.19|18.48|18.23|18.48|18.23|18.44|18.19|0
1734913220000|2024-12-23 00:20:20|18.5|18.25|18.44|18.36|18.5|18.36|18.44|18.25|0
1734913230000|2024-12-23 00:20:30|18.54|18.29|18.48|18.23|18.54|18.29|18.48|18.23|0
1734913260000|2024-12-23 00:21:00|18.47|18.22|18.91|18.61|18.91|18.61|18.47|18.22|10
1734913270000|2024-12-23 00:21:10|18.94|18.64|18.96|18.66|18.96|18.66|18.94|18.64|0
1734913290000|2024-12-23 00:21:30|18.55|18.25|18.92|18.62|18.94|18.64|18.54|18.25|6
1734913300000|2024-12-23 00:21:40|18.94|18.64|18.54|18.29|18.94|18.64|18.54|18.29|20
1734913310000|2024-12-23 00:21:50|18.83|18.53|18.83|18.53|18.83|18.53|18.83|18.53|0
1734913320000|2024-12-23 00:22:00|18.84|18.54|18.82|18.52|18.86|18.56|18.82|18.52|0
1734913330000|2024-12-23 00:22:10|18.8|18.5|18.73|18.43|18.8|18.5|18.73|18.43|0
1734913340000|2024-12-23 00:22:20|18.71|18.41|18.71|18.41|18.71|18.41|18.69|18.39|0
1734913350000|2024-12-23 00:22:30|18.69|18.39|18.67|18.37|18.69|18.39|18.67|18.37|0
1734913380000|2024-12-23 00:23:00|18.68|18.38|18.68|18.38|18.7|18.4|18.68|18.38|0
1734913490000|2024-12-23 00:24:50|18.7|18.4|18.68|18.38|18.7|18.45|18.68|18.38|0
1734913500000|2024-12-23 00:25:00|18.7|18.45|18.71|18.46|18.71|18.46|18.69|18.41|0
1734913530000|2024-12-23 00:25:30|18.76||18.76||18.76||18.76||0
1734913540000|2024-12-23 00:25:40|18.77|18.52|18.67|18.59|18.77|18.61|18.67|18.52|0
1734913550000|2024-12-23 00:25:50|||||||||1
1734914470000|2024-12-23 00:41:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|1
1734914500000|2024-12-23 00:41:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1734914550000|2024-12-23 00:42:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1734914740000|2024-12-23 00:45:40|18.72|18.47|18.71|18.46|18.72|18.47|18.71|18.46|0
1734914900000|2024-12-23 00:48:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1734914950000|2024-12-23 00:49:10|18.67|18.59|18.72|18.42|18.78|18.59|18.67|18.42|1
1734914960000|2024-12-23 00:49:20|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1734915120000|2024-12-23 00:52:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1734915240000|2024-12-23 00:54:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1734915600000|2024-12-23 01:00:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1734915930000|2024-12-23 01:05:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1734916030000|2024-12-23 01:07:10|||||||||1
1734916080000|2024-12-23 01:08:00|18.72|18.42|18.72|18.42|18.72|18.46|18.71|18.42|1
1734916110000|2024-12-23 01:08:30|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1734916120000|2024-12-23 01:08:40|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1734916170000|2024-12-23 01:09:30|||||||||3
1734916230000|2024-12-23 01:10:30|||||||||1
1734916260000|2024-12-23 01:11:00|18.71|18.41|18.67|18.37|18.71|18.41|18.67|18.37|0
1734916270000|2024-12-23 01:11:10|18.69|18.39|18.67|18.37|18.69|18.39|18.67|18.37|0
1734916320000|2024-12-23 01:12:00|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1734917030000|2024-12-23 01:23:50|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1734917050000|2024-12-23 01:24:10|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1734917110000|2024-12-23 01:25:10|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1734917730000|2024-12-23 01:35:30|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1734917850000|2024-12-23 01:37:30|18.69|18.39|18.67|18.37|18.69|18.39|18.67|18.37|0
1734917920000|2024-12-23 01:38:40|18.69|18.39|18.67|18.37|18.69|18.39|18.67|18.37|0
1734918870000|2024-12-23 01:54:30|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1734918950000|2024-12-23 01:55:50|18.65|18.35|18.63|18.33|18.65|18.35|18.63|18.33|0
1734919380000|2024-12-23 02:03:00||18.38||18.38||18.38||18.38|0
1734919560000|2024-12-23 02:06:00||18.33||18.33||18.33||18.33|0
1734919590000|2024-12-23 02:06:30||18.38||18.38||18.38||18.38|0
1734920180000|2024-12-23 02:16:20|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1734920470000|2024-12-23 02:21:10|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1734920540000|2024-12-23 02:22:20|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1734921510000|2024-12-23 02:38:30|18.68|18.38|18.7|18.4|18.7|18.4|18.68|18.38|0
1734922170000|2024-12-23 02:49:30|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1734922460000|2024-12-23 02:54:20|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1734923180000|2024-12-23 03:06:20|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1734923190000|2024-12-23 03:06:30|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1734923860000|2024-12-23 03:17:40|18.72|18.42|18.71|18.46|18.72|18.46|18.71|18.42|0
1734923870000|2024-12-23 03:17:50|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1734924240000|2024-12-23 03:24:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1734924250000|2024-12-23 03:24:10|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1734924450000|2024-12-23 03:27:30|18.75|18.5|18.75|18.5|18.75|18.5|18.73|18.48|0
1734924530000|2024-12-23 03:28:50|18.73|18.48|18.75|18.5|18.75|18.5|18.73|18.48|0
1734924600000|2024-12-23 03:30:00|18.73|18.48|18.75|18.5|18.75|18.5|18.73|18.48|0
1734925020000|2024-12-23 03:37:00|18.76|18.51|18.76|18.51|18.76|18.61|18.69|18.51|0
1734925080000|2024-12-23 03:38:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1734925260000|2024-12-23 03:41:00||18.44||18.44||18.44||18.44|0
1734925270000|2024-12-23 03:41:10||18.49||18.49||18.49||18.49|0
1734925280000|2024-12-23 03:41:20|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1734925290000|2024-12-23 03:41:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1734925300000|2024-12-23 03:41:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1734925410000|2024-12-23 03:43:30|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1734928690000|2024-12-23 04:38:10|18.71|18.41|18.7|18.4|18.71|18.41|18.7|18.4|0
1734929610000|2024-12-23 04:53:30|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1734929690000|2024-12-23 04:54:50|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1734929830000|2024-12-23 04:57:10|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1734929850000|2024-12-23 04:57:30|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1734930270000|2024-12-23 05:04:30|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1734930510000|2024-12-23 05:08:30|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1734930540000|2024-12-23 05:09:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1734930590000|2024-12-23 05:09:50|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1734930630000|2024-12-23 05:10:30|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1734930730000|2024-12-23 05:12:10|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1734931480000|2024-12-23 05:24:40|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1734931650000|2024-12-23 05:27:30|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1734931660000|2024-12-23 05:27:40|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1734931730000|2024-12-23 05:28:50|18.7|18.4|18.68|18.38|18.7|18.4|18.68|18.38|0
1734931750000|2024-12-23 05:29:10|18.66|18.36|18.68|18.38|18.68|18.38|18.66|18.36|0
1734932000000|2024-12-23 05:33:20|18.66|18.36|18.64|18.34|18.66|18.36|18.64|18.34|0
1734932400000|2024-12-23 05:40:00|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1734933140000|2024-12-23 05:52:20|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1734933150000|2024-12-23 05:52:30|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1734933300000|2024-12-23 05:55:00|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1734933330000|2024-12-23 05:55:30|18.42|18.34|18.42|18.34|18.53|18.34|18.42|18.28|2
1734933360000|2024-12-23 05:56:00|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|2
1734933370000|2024-12-23 05:56:10|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1734933450000|2024-12-23 05:57:30|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|0
1734934450000|2024-12-23 06:14:10|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1734934510000|2024-12-23 06:15:10|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1734935830000|2024-12-23 06:37:10|18.43|18.35|18.37|18.29|18.43|18.35|18.37|18.29|1
1734936110000|2024-12-23 06:41:50|||||||||1
1734936420000|2024-12-23 06:47:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734936430000|2024-12-23 06:47:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1734936520000|2024-12-23 06:48:40|||||||||1
1734936560000|2024-12-23 06:49:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1734936580000|2024-12-23 06:49:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1734936600000|2024-12-23 06:50:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1734936910000|2024-12-23 06:55:10|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|0
1734936960000|2024-12-23 06:56:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1734936980000|2024-12-23 06:56:20|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1734936990000|2024-12-23 06:56:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1734937000000|2024-12-23 06:56:40|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1734937200000|2024-12-23 07:00:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1734937210000|2024-12-23 07:00:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1734937260000|2024-12-23 07:01:00|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|5
1734937270000|2024-12-23 07:01:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1734937350000|2024-12-23 07:02:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1734937380000|2024-12-23 07:03:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|4
1734937400000|2024-12-23 07:03:20|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|1
1734937420000|2024-12-23 07:03:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1734937580000|2024-12-23 07:06:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1734937600000|2024-12-23 07:06:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1734937710000|2024-12-23 07:08:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1734937750000|2024-12-23 07:09:10|||||||||1
1734938050000|2024-12-23 07:14:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|18
1734938160000|2024-12-23 07:16:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1734938180000|2024-12-23 07:16:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1734938350000|2024-12-23 07:19:10|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|11
1734938420000|2024-12-23 07:20:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|11
1734938490000|2024-12-23 07:21:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|6
1734938530000|2024-12-23 07:22:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1734938540000|2024-12-23 07:22:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1734938580000|2024-12-23 07:23:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1734938680000|2024-12-23 07:24:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1734938760000|2024-12-23 07:26:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1734938770000|2024-12-23 07:26:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1734938930000|2024-12-23 07:28:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|4
1734938970000|2024-12-23 07:29:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1734939010000|2024-12-23 07:30:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|36
1734939030000|2024-12-23 07:30:30|||||||||15
1734939050000|2024-12-23 07:30:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|15
1734939060000|2024-12-23 07:31:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1734939120000|2024-12-23 07:32:00|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|10
1734939130000|2024-12-23 07:32:10|||||||||6
1734939150000|2024-12-23 07:32:30|||||||||1
1734939210000|2024-12-23 07:33:30|||||||||1
1734939220000|2024-12-23 07:33:40|||||||||6
1734939240000|2024-12-23 07:34:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1734939300000|2024-12-23 07:35:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1734939350000|2024-12-23 07:35:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|11
1734939370000|2024-12-23 07:36:10|||||||||1
1734939380000|2024-12-23 07:36:20|||||||||1
1734939390000|2024-12-23 07:36:30|||||||||1
1734939410000|2024-12-23 07:36:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|2
1734939440000|2024-12-23 07:37:20|||||||||1
1734939450000|2024-12-23 07:37:30|||||||||1
1734939470000|2024-12-23 07:37:50|||||||||1
1734939500000|2024-12-23 07:38:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|10
1734939510000|2024-12-23 07:38:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1734939520000|2024-12-23 07:38:40|||||||||1
1734939540000|2024-12-23 07:39:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|12
1734939560000|2024-12-23 07:39:20|||||||||1
1734939580000|2024-12-23 07:39:40|||||||||1
1734939600000|2024-12-23 07:40:00|||||||||1
1734939620000|2024-12-23 07:40:20|||||||||1
1734939650000|2024-12-23 07:40:50|||||||||1
1734939660000|2024-12-23 07:41:00|||||||||1
1734939690000|2024-12-23 07:41:30|||||||||1
1734939710000|2024-12-23 07:41:50|||||||||1
1734939740000|2024-12-23 07:42:20|||||||||1
1734939750000|2024-12-23 07:42:30|||||||||1
1734939760000|2024-12-23 07:42:40|||||||||1
1734939770000|2024-12-23 07:42:50|||||||||1
1734939800000|2024-12-23 07:43:20|||||||||1
1734939810000|2024-12-23 07:43:30|||||||||6
1734939840000|2024-12-23 07:44:00|||||||||1
1734939850000|2024-12-23 07:44:10|||||||||1
1734939860000|2024-12-23 07:44:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|13
1734939870000|2024-12-23 07:44:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|11
1734939900000|2024-12-23 07:45:00|||||||||1
1734939960000|2024-12-23 07:46:00|||||||||1
1734940000000|2024-12-23 07:46:40|||||||||1
1734940060000|2024-12-23 07:47:40|||||||||1
1734940100000|2024-12-23 07:48:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|10
1734940110000|2024-12-23 07:48:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1734940320000|2024-12-23 07:52:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|13
1734940410000|2024-12-23 07:53:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1734940500000|2024-12-23 07:55:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1734940530000|2024-12-23 07:55:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|5
1734940620000|2024-12-23 07:57:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1734940730000|2024-12-23 07:58:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1734940780000|2024-12-23 07:59:40|||||||||1
1734940790000|2024-12-23 07:59:50|||||||||1
1734940800000|2024-12-23 08:00:00|18.62|18.54|18.57|18.49|18.62|18.54|18.55|18.47|59
1734940810000|2024-12-23 08:00:10|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|3
1734940820000|2024-12-23 08:00:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1734940830000|2024-12-23 08:00:30|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|2
1734940840000|2024-12-23 08:00:40|||||||||2
1734940860000|2024-12-23 08:01:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1734940870000|2024-12-23 08:01:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|5
1734940890000|2024-12-23 08:01:30|18.54|18.46|18.58|18.5|18.58|18.5|18.54|18.46|2
1734940910000|2024-12-23 08:01:50|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|1
1734940920000|2024-12-23 08:02:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|40
1734940930000|2024-12-23 08:02:10|18.55|18.47|18.57|18.49|18.57|18.49|18.53|18.45|9
1734940940000|2024-12-23 08:02:20|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1734940950000|2024-12-23 08:02:30|||||||||1
1734940960000|2024-12-23 08:02:40|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1734940980000|2024-12-23 08:03:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|6
1734941000000|2024-12-23 08:03:20|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|19
1734941020000|2024-12-23 08:03:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|12
1734941040000|2024-12-23 08:04:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1734941050000|2024-12-23 08:04:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1734941060000|2024-12-23 08:04:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1734941080000|2024-12-23 08:04:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1734941090000|2024-12-23 08:04:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|4
1734941100000|2024-12-23 08:05:00|18.62|18.54|18.58|18.5|18.62|18.54|18.58|18.5|0
1734941110000|2024-12-23 08:05:10|||||||||2
1734941120000|2024-12-23 08:05:20|||||||||3
1734941140000|2024-12-23 08:05:40|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|1
1734941150000|2024-12-23 08:05:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1734941160000|2024-12-23 08:06:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1734941290000|2024-12-23 08:08:10|||||||||5
1734941320000|2024-12-23 08:08:40|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|71
1734941330000|2024-12-23 08:08:50|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|3
1734941360000|2024-12-23 08:09:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1734941380000|2024-12-23 08:09:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1734941400000|2024-12-23 08:10:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|5
1734941410000|2024-12-23 08:10:10|18.62|18.54|18.6|18.52|18.62|18.54|18.58|18.5|6
1734941420000|2024-12-23 08:10:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1734941430000|2024-12-23 08:10:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|7
1734941460000|2024-12-23 08:11:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1734941470000|2024-12-23 08:11:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|6
1734941500000|2024-12-23 08:11:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|20
1734941510000|2024-12-23 08:11:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|4
1734941600000|2024-12-23 08:13:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1734941620000|2024-12-23 08:13:40|18.58|18.5|18.53|18.45|18.58|18.5|18.53|18.45|12
1734941630000|2024-12-23 08:13:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|4
1734941640000|2024-12-23 08:14:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1734941670000|2024-12-23 08:14:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1734941690000|2024-12-23 08:14:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|9
1734941700000|2024-12-23 08:15:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1734941720000|2024-12-23 08:15:20|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|1
1734941730000|2024-12-23 08:15:30|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1734941740000|2024-12-23 08:15:40|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|1
1734941890000|2024-12-23 08:18:10|||||||||1
1734941980000|2024-12-23 08:19:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1734941990000|2024-12-23 08:19:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|7
1734942010000|2024-12-23 08:20:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1734942040000|2024-12-23 08:20:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|87
1734942050000|2024-12-23 08:20:50|||||||||13
1734942060000|2024-12-23 08:21:00|||||||||3
1734942080000|2024-12-23 08:21:20|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|0
1734942180000|2024-12-23 08:23:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|3
1734942240000|2024-12-23 08:24:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|11
1734942250000|2024-12-23 08:24:10|||||||||3
1734942340000|2024-12-23 08:25:40|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1734942350000|2024-12-23 08:25:50|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|1
1734942360000|2024-12-23 08:26:00|||||||||5
1734942370000|2024-12-23 08:26:10|||||||||2
1734942400000|2024-12-23 08:26:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1734942410000|2024-12-23 08:26:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1734942420000|2024-12-23 08:27:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|83
1734942430000|2024-12-23 08:27:10|||||||||5
1734942460000|2024-12-23 08:27:40|||||||||8
1734942490000|2024-12-23 08:28:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|47
1734942500000|2024-12-23 08:28:20|||||||||5
1734942570000|2024-12-23 08:29:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|5
1734942590000|2024-12-23 08:29:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|6
1734942600000|2024-12-23 08:30:00|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|1
1734942610000|2024-12-23 08:30:10|||||||||8
1734942630000|2024-12-23 08:30:30|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1734942660000|2024-12-23 08:31:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|8
1734942680000|2024-12-23 08:31:20|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|1
1734942690000|2024-12-23 08:31:30|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|1
1734942700000|2024-12-23 08:31:40|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1734942710000|2024-12-23 08:31:50|||||||||4
1734942720000|2024-12-23 08:32:00|18.72|18.64|18.72|18.64|18.72|18.64|18.69|18.61|44
1734942730000|2024-12-23 08:32:10|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|4
1734942740000|2024-12-23 08:32:20|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1734942750000|2024-12-23 08:32:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1734942760000|2024-12-23 08:32:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1734942790000|2024-12-23 08:33:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1734942820000|2024-12-23 08:33:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|4
1734942860000|2024-12-23 08:34:20|||||||||22
1734942880000|2024-12-23 08:34:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|4
1734942900000|2024-12-23 08:35:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1734942930000|2024-12-23 08:35:30|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|9
1734942950000|2024-12-23 08:35:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1734942960000|2024-12-23 08:36:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1734942970000|2024-12-23 08:36:10|18.67|18.59|18.68|18.6|18.7|18.62|18.67|18.59|4
1734942980000|2024-12-23 08:36:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1734943020000|2024-12-23 08:37:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|54
1734943030000|2024-12-23 08:37:10|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|2
1734943050000|2024-12-23 08:37:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1734943070000|2024-12-23 08:37:50|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1734943080000|2024-12-23 08:38:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1734943100000|2024-12-23 08:38:20|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|2
1734943110000|2024-12-23 08:38:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1734943200000|2024-12-23 08:40:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1734943260000|2024-12-23 08:41:00|18.67|18.59|18.63|18.55|18.67|18.59|18.63|18.55|26
1734943290000|2024-12-23 08:41:30|18.65|18.57|18.63|18.55|18.67|18.59|18.63|18.55|3
1734943390000|2024-12-23 08:43:10|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1734943410000|2024-12-23 08:43:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|5
1734943450000|2024-12-23 08:44:10|||||||||32
1734943560000|2024-12-23 08:46:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1734943570000|2024-12-23 08:46:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1734943630000|2024-12-23 08:47:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|104
1734943640000|2024-12-23 08:47:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|13
1734943670000|2024-12-23 08:47:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|4
1734943700000|2024-12-23 08:48:20|||||||||71
1734943710000|2024-12-23 08:48:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1734943800000|2024-12-23 08:50:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|3
1734943850000|2024-12-23 08:50:50|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1734943880000|2024-12-23 08:51:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734943930000|2024-12-23 08:52:10|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1734943940000|2024-12-23 08:52:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|1
1734943960000|2024-12-23 08:52:40|18.44|18.36|18.44|18.36|18.44|18.36|18.43|18.35|0
1734943980000|2024-12-23 08:53:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1734944000000|2024-12-23 08:53:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|13
1734944010000|2024-12-23 08:53:30|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1734944030000|2024-12-23 08:53:50|18.46|18.38|18.47|18.39|18.48|18.4|18.46|18.38|4
1734944040000|2024-12-23 08:54:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1734944160000|2024-12-23 08:56:00|||||||||1
1734944180000|2024-12-23 08:56:20|||||||||1
1734944230000|2024-12-23 08:57:10|||||||||12
1734944260000|2024-12-23 08:57:40|||||||||1
1734944350000|2024-12-23 08:59:10|||||||||1
1734944360000|2024-12-23 08:59:20|||||||||1
1734944400000|2024-12-23 09:00:00|||||||||1
1734944430000|2024-12-23 09:00:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|53
1734944440000|2024-12-23 09:00:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1734944470000|2024-12-23 09:01:10|18.47|18.39|18.45|18.37|18.47|18.39|18.43|18.35|10
1734944480000|2024-12-23 09:01:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1734944490000|2024-12-23 09:01:30|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|4
1734944520000|2024-12-23 09:02:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|11
1734944530000|2024-12-23 09:02:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1734944550000|2024-12-23 09:02:30|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|1
1734944560000|2024-12-23 09:02:40|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|5
1734944570000|2024-12-23 09:02:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|1
1734944580000|2024-12-23 09:03:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1734944590000|2024-12-23 09:03:10|18.47|18.39|18.48|18.4|18.48|18.4|18.45|18.37|0
1734944600000|2024-12-23 09:03:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1734944610000|2024-12-23 09:03:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734944630000|2024-12-23 09:03:50|18.45|18.37|18.47|18.39|18.47|18.39|18.43|18.35|1
1734944640000|2024-12-23 09:04:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|1
1734944650000|2024-12-23 09:04:10|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|4
1734944700000|2024-12-23 09:05:00|||||||||1
1734944840000|2024-12-23 09:07:20|||||||||8
1734944850000|2024-12-23 09:07:30|||||||||1
1734944880000|2024-12-23 09:08:00|||||||||1
1734944950000|2024-12-23 09:09:10|||||||||96
1734944990000|2024-12-23 09:09:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|37
1734945000000|2024-12-23 09:10:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1734945120000|2024-12-23 09:12:00|||||||||17
1734945180000|2024-12-23 09:13:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|51
1734945200000|2024-12-23 09:13:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|13
1734945220000|2024-12-23 09:13:40|||||||||1
1734945300000|2024-12-23 09:15:00|||||||||1
1734945330000|2024-12-23 09:15:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|5
1734945390000|2024-12-23 09:16:30|||||||||1
1734945560000|2024-12-23 09:19:20|||||||||1
1734945590000|2024-12-23 09:19:50|||||||||8
1734945600000|2024-12-23 09:20:00|||||||||19
1734945620000|2024-12-23 09:20:20|||||||||2
1734945740000|2024-12-23 09:22:20|||||||||1
1734945750000|2024-12-23 09:22:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734945760000|2024-12-23 09:22:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|21
1734945850000|2024-12-23 09:24:10|||||||||1
1734945910000|2024-12-23 09:25:10|||||||||1
1734945990000|2024-12-23 09:26:30|||||||||1
1734946020000|2024-12-23 09:27:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|27
1734946060000|2024-12-23 09:27:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|3
1734946080000|2024-12-23 09:28:00|||||||||1
1734946110000|2024-12-23 09:28:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|216
1734946140000|2024-12-23 09:29:00|||||||||2
1734946200000|2024-12-23 09:30:00|||||||||1
1734946320000|2024-12-23 09:32:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|183
1734946340000|2024-12-23 09:32:20|||||||||39
1734946350000|2024-12-23 09:32:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|110
1734946360000|2024-12-23 09:32:40|||||||||2
1734946370000|2024-12-23 09:32:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1734946380000|2024-12-23 09:33:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|6
1734946390000|2024-12-23 09:33:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1734946400000|2024-12-23 09:33:20|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|8
1734946420000|2024-12-23 09:33:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734946480000|2024-12-23 09:34:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|57
1734946600000|2024-12-23 09:36:40|||||||||4
1734946650000|2024-12-23 09:37:30|||||||||1
1734946690000|2024-12-23 09:38:10|||||||||2
1734946730000|2024-12-23 09:38:50|||||||||10
1734946760000|2024-12-23 09:39:20|||||||||1
1734946770000|2024-12-23 09:39:30|||||||||4
1734946810000|2024-12-23 09:40:10|||||||||1
1734946870000|2024-12-23 09:41:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|116
1734946880000|2024-12-23 09:41:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|31
1734946910000|2024-12-23 09:41:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|25
1734946930000|2024-12-23 09:42:10|||||||||6
1734946940000|2024-12-23 09:42:20|||||||||1
1734946950000|2024-12-23 09:42:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1734946980000|2024-12-23 09:43:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1734946990000|2024-12-23 09:43:10|||||||||14
1734947020000|2024-12-23 09:43:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|61
1734947100000|2024-12-23 09:45:00|||||||||1
1734947110000|2024-12-23 09:45:10|||||||||1
1734947120000|2024-12-23 09:45:20|||||||||1
1734947130000|2024-12-23 09:45:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1734947200000|2024-12-23 09:46:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|168
1734947300000|2024-12-23 09:48:20|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|54
1734947310000|2024-12-23 09:48:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734947320000|2024-12-23 09:48:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1734947350000|2024-12-23 09:49:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1734947460000|2024-12-23 09:51:00|||||||||1
1734947500000|2024-12-23 09:51:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|11
1734947510000|2024-12-23 09:51:50|||||||||2
1734947570000|2024-12-23 09:52:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|4
1734947590000|2024-12-23 09:53:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734947630000|2024-12-23 09:53:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|1
1734947660000|2024-12-23 09:54:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1734947670000|2024-12-23 09:54:30|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|0
1734947680000|2024-12-23 09:54:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1734947710000|2024-12-23 09:55:10|||||||||1
1734947760000|2024-12-23 09:56:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|37
1734947790000|2024-12-23 09:56:30|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|7
1734947830000|2024-12-23 09:57:10|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|2
1734947850000|2024-12-23 09:57:30|||||||||3
1734947880000|2024-12-23 09:58:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|5
1734947890000|2024-12-23 09:58:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1734947900000|2024-12-23 09:58:20|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|1
1734947910000|2024-12-23 09:58:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1734947940000|2024-12-23 09:59:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1734947970000|2024-12-23 09:59:30|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|6
1734947980000|2024-12-23 09:59:40|18.39|18.31|18.41|18.33|18.43|18.35|18.39|18.31|1
1734948000000|2024-12-23 10:00:00|18.39|18.31|18.43|18.35|18.43|18.35|18.39|18.31|8
1734948040000|2024-12-23 10:00:40|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|8
1734948060000|2024-12-23 10:01:00|18.43|18.35|18.39|18.31|18.43|18.35|18.39|18.31|18
1734948110000|2024-12-23 10:01:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|5
1734948120000|2024-12-23 10:02:00|18.41|18.33|18.39|18.31|18.43|18.35|18.39|18.31|5
1734948140000|2024-12-23 10:02:20|||||||||1
1734948200000|2024-12-23 10:03:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734948260000|2024-12-23 10:04:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1734948300000|2024-12-23 10:05:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734948320000|2024-12-23 10:05:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|23
1734948390000|2024-12-23 10:06:30|||||||||1
1734948450000|2024-12-23 10:07:30|||||||||1
1734948470000|2024-12-23 10:07:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|99
1734948490000|2024-12-23 10:08:10|||||||||1
1734948560000|2024-12-23 10:09:20|||||||||7
1734948570000|2024-12-23 10:09:30|||||||||1
1734948590000|2024-12-23 10:09:50|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|1
1734948600000|2024-12-23 10:10:00|||||||||1
1734948650000|2024-12-23 10:10:50|||||||||1
1734948660000|2024-12-23 10:11:00|||||||||1
1734948790000|2024-12-23 10:13:10|||||||||1
1734948830000|2024-12-23 10:13:50|||||||||1
1734948900000|2024-12-23 10:15:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1734948930000|2024-12-23 10:15:30|||||||||9
1734949000000|2024-12-23 10:16:40|||||||||5
1734949170000|2024-12-23 10:19:30|||||||||11
1734949180000|2024-12-23 10:19:40|||||||||1
1734949200000|2024-12-23 10:20:00|||||||||1
1734949350000|2024-12-23 10:22:30|||||||||1
1734949360000|2024-12-23 10:22:40|||||||||1
1734949370000|2024-12-23 10:22:50|||||||||1
1734949400000|2024-12-23 10:23:20|||||||||16
1734949410000|2024-12-23 10:23:30|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|8
1734949440000|2024-12-23 10:24:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1734949460000|2024-12-23 10:24:20|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|2
1734949520000|2024-12-23 10:25:20|||||||||1
1734949620000|2024-12-23 10:27:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|1
1734949630000|2024-12-23 10:27:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1734949660000|2024-12-23 10:27:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1734949670000|2024-12-23 10:27:50|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|1
1734949690000|2024-12-23 10:28:10|||||||||1
1734949740000|2024-12-23 10:29:00|18.32|18.24|18.34|18.26|18.34|18.26|18.3|18.22|11
1734949750000|2024-12-23 10:29:10|18.32|18.24|18.3|18.22|18.34|18.26|18.3|18.22|0
1734949780000|2024-12-23 10:29:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|8
1734949790000|2024-12-23 10:29:50|||||||||1
1734949830000|2024-12-23 10:30:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1734949840000|2024-12-23 10:30:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1734949850000|2024-12-23 10:30:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1734949860000|2024-12-23 10:31:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|8
1734949880000|2024-12-23 10:31:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|18
1734949890000|2024-12-23 10:31:30|||||||||10
1734949900000|2024-12-23 10:31:40|||||||||6
1734949950000|2024-12-23 10:32:30|||||||||1
1734950100000|2024-12-23 10:35:00|||||||||1
1734950210000|2024-12-23 10:36:50|||||||||1
1734950260000|2024-12-23 10:37:40|||||||||1
1734950300000|2024-12-23 10:38:20|||||||||17
1734950370000|2024-12-23 10:39:30|||||||||1
1734950400000|2024-12-23 10:40:00|||||||||1
1734950440000|2024-12-23 10:40:40|||||||||10
1734950450000|2024-12-23 10:40:50|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|37
1734950460000|2024-12-23 10:41:00|||||||||14
1734950550000|2024-12-23 10:42:30|||||||||1
1734950630000|2024-12-23 10:43:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|13
1734950640000|2024-12-23 10:44:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1734950720000|2024-12-23 10:45:20|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|24
1734950760000|2024-12-23 10:46:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|26
1734950770000|2024-12-23 10:46:10|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|12
1734950780000|2024-12-23 10:46:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1734950800000|2024-12-23 10:46:40|18.34|18.26|18.35|18.27|18.35|18.27|18.32|18.24|0
1734950840000|2024-12-23 10:47:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|70
1734950900000|2024-12-23 10:48:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|129
1734950920000|2024-12-23 10:48:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1734950960000|2024-12-23 10:49:20|||||||||8
1734950980000|2024-12-23 10:49:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|1
1734951000000|2024-12-23 10:50:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1734951100000|2024-12-23 10:51:40|18.35|18.27|18.39|18.31|18.39|18.31|18.35|18.27|49
1734951240000|2024-12-23 10:54:00|||||||||1
1734951410000|2024-12-23 10:56:50|||||||||1
1734951510000|2024-12-23 10:58:30|||||||||1
1734951580000|2024-12-23 10:59:40|||||||||1
1734951600000|2024-12-23 11:00:00|||||||||1
1734951610000|2024-12-23 11:00:10|||||||||1
1734951720000|2024-12-23 11:02:00|||||||||1
1734951760000|2024-12-23 11:02:40|||||||||1
1734951830000|2024-12-23 11:03:50|||||||||15
1734951840000|2024-12-23 11:04:00|||||||||1
1734951900000|2024-12-23 11:05:00|||||||||1
1734951920000|2024-12-23 11:05:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|128
1734952000000|2024-12-23 11:06:40|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|22
1734952040000|2024-12-23 11:07:20|||||||||12
1734952050000|2024-12-23 11:07:30|||||||||20
1734952060000|2024-12-23 11:07:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|1
1734952130000|2024-12-23 11:08:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|26
1734952150000|2024-12-23 11:09:10|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1734952180000|2024-12-23 11:09:40|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1734952190000|2024-12-23 11:09:50|||||||||4
1734952200000|2024-12-23 11:10:00|||||||||2
1734952300000|2024-12-23 11:11:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734952320000|2024-12-23 11:12:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1734952330000|2024-12-23 11:12:10|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1734952360000|2024-12-23 11:12:40|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|24
1734952430000|2024-12-23 11:13:50|||||||||8
1734952440000|2024-12-23 11:14:00|||||||||1
1734952580000|2024-12-23 11:16:20|||||||||8
1734952620000|2024-12-23 11:17:00|||||||||1
1734952640000|2024-12-23 11:17:20|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1734952790000|2024-12-23 11:19:50|||||||||1
1734952800000|2024-12-23 11:20:00|||||||||1
1734952860000|2024-12-23 11:21:00|||||||||1
1734952870000|2024-12-23 11:21:10|18.41|18.33|18.43|18.35|18.43|18.35|18.39|18.31|13
1734952900000|2024-12-23 11:21:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|16
1734952910000|2024-12-23 11:21:50|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1734952920000|2024-12-23 11:22:00|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|4
1734952940000|2024-12-23 11:22:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1734952950000|2024-12-23 11:22:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734952960000|2024-12-23 11:22:40|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|2
1734953130000|2024-12-23 11:25:30|||||||||1
1734953300000|2024-12-23 11:28:20|||||||||1
1734953410000|2024-12-23 11:30:10|||||||||1
1734953430000|2024-12-23 11:30:30|||||||||28
1734953480000|2024-12-23 11:31:20|||||||||1
1734953650000|2024-12-23 11:34:10|||||||||1
1734953670000|2024-12-23 11:34:30|||||||||4
1734953700000|2024-12-23 11:35:00|||||||||1
1734953800000|2024-12-23 11:36:40|||||||||24
1734953820000|2024-12-23 11:37:00|||||||||1
1734953860000|2024-12-23 11:37:40|||||||||1
1734953920000|2024-12-23 11:38:40|||||||||16
1734953950000|2024-12-23 11:39:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|6
1734953990000|2024-12-23 11:39:50|||||||||1
1734954160000|2024-12-23 11:42:40|||||||||1
1734954220000|2024-12-23 11:43:40|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|8
1734954340000|2024-12-23 11:45:40|||||||||1
1734954490000|2024-12-23 11:48:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|14
1734954510000|2024-12-23 11:48:30|||||||||1
1734954550000|2024-12-23 11:49:10|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|3
1734954600000|2024-12-23 11:50:00|||||||||2
1734954650000|2024-12-23 11:50:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1734954660000|2024-12-23 11:51:00|18.39|18.31|18.43|18.35|18.43|18.35|18.39|18.31|1
1734954700000|2024-12-23 11:51:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1734954710000|2024-12-23 11:51:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1734954760000|2024-12-23 11:52:40|||||||||1
1734954850000|2024-12-23 11:54:10|||||||||1
1734954900000|2024-12-23 11:55:00|||||||||1
1734955020000|2024-12-23 11:57:00|||||||||1
1734955140000|2024-12-23 11:59:00|||||||||1
1734955200000|2024-12-23 12:00:00|||||||||1
1734955210000|2024-12-23 12:00:10|||||||||1
1734955220000|2024-12-23 12:00:20|||||||||1
1734955240000|2024-12-23 12:00:40|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|6
1734955260000|2024-12-23 12:01:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|2
1734955270000|2024-12-23 12:01:10|18.43|18.35|18.39|18.31|18.43|18.35|18.39|18.31|1
1734955320000|2024-12-23 12:02:00|||||||||1
1734955340000|2024-12-23 12:02:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734955370000|2024-12-23 12:02:50|||||||||1
1734955410000|2024-12-23 12:03:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1734955500000|2024-12-23 12:05:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1734955510000|2024-12-23 12:05:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1734955540000|2024-12-23 12:05:40|18.38|18.3|18.34|18.26|18.38|18.3|18.34|18.26|2
1734955660000|2024-12-23 12:07:40|||||||||1
1734955710000|2024-12-23 12:08:30|||||||||1
1734955730000|2024-12-23 12:08:50|||||||||3
1734955820000|2024-12-23 12:10:20|||||||||5
1734955840000|2024-12-23 12:10:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1734955860000|2024-12-23 12:11:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1734956060000|2024-12-23 12:14:20|||||||||1
1734956110000|2024-12-23 12:15:10|||||||||1
1734956130000|2024-12-23 12:15:30|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|3
1734956230000|2024-12-23 12:17:10|||||||||1
1734956250000|2024-12-23 12:17:30|||||||||16
1734956330000|2024-12-23 12:18:50|||||||||16
1734956390000|2024-12-23 12:19:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|33
1734956400000|2024-12-23 12:20:00|||||||||2
1734956420000|2024-12-23 12:20:20|||||||||16
1734956460000|2024-12-23 12:21:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|30
1734956470000|2024-12-23 12:21:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1734956500000|2024-12-23 12:21:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|209
1734956520000|2024-12-23 12:22:00|||||||||5
1734956540000|2024-12-23 12:22:20|||||||||2
1734956560000|2024-12-23 12:22:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|13
1734956570000|2024-12-23 12:22:50|||||||||1
1734956580000|2024-12-23 12:23:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|48
1734956590000|2024-12-23 12:23:10|||||||||9
1734956600000|2024-12-23 12:23:20|18.02|17.94|18.06|17.98|18.06|17.98|18.02|17.94|238
1734956630000|2024-12-23 12:23:50|||||||||42
1734956660000|2024-12-23 12:24:20|||||||||55
1734956670000|2024-12-23 12:24:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1734956730000|2024-12-23 12:25:30|||||||||54
1734956810000|2024-12-23 12:26:50|||||||||16
1734956820000|2024-12-23 12:27:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1734956830000|2024-12-23 12:27:10|||||||||1
1734956870000|2024-12-23 12:27:50|||||||||16
1734956890000|2024-12-23 12:28:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|205
1734956910000|2024-12-23 12:28:30|||||||||7
1734956940000|2024-12-23 12:29:00|||||||||6
1734956960000|2024-12-23 12:29:20|||||||||8
1734956970000|2024-12-23 12:29:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|12
1734956980000|2024-12-23 12:29:40|||||||||22
1734956990000|2024-12-23 12:29:50|||||||||12
1734957000000|2024-12-23 12:30:00|||||||||12
1734957010000|2024-12-23 12:30:10|||||||||8
1734957020000|2024-12-23 12:30:20|||||||||13
1734957030000|2024-12-23 12:30:30|||||||||40
1734957040000|2024-12-23 12:30:40|||||||||6
1734957050000|2024-12-23 12:30:50|||||||||11
1734957060000|2024-12-23 12:31:00|||||||||22
1734957070000|2024-12-23 12:31:10|||||||||20
1734957080000|2024-12-23 12:31:20|||||||||34
1734957090000|2024-12-23 12:31:30|||||||||25
1734957100000|2024-12-23 12:31:40|17.95|17.87|17.91|17.83|17.95|17.87|17.91|17.83|96
1734957110000|2024-12-23 12:31:50|||||||||8
1734957130000|2024-12-23 12:32:10|||||||||28
1734957150000|2024-12-23 12:32:30|||||||||8
1734957160000|2024-12-23 12:32:40|||||||||12
1734957170000|2024-12-23 12:32:50|||||||||2
1734957180000|2024-12-23 12:33:00|||||||||12
1734957190000|2024-12-23 12:33:10|||||||||16
1734957200000|2024-12-23 12:33:20|||||||||5
1734957210000|2024-12-23 12:33:30|||||||||14
1734957220000|2024-12-23 12:33:40|||||||||10
1734957230000|2024-12-23 12:33:50|||||||||27
1734957240000|2024-12-23 12:34:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|110
1734957250000|2024-12-23 12:34:10|||||||||7
1734957270000|2024-12-23 12:34:30|||||||||15
1734957280000|2024-12-23 12:34:40|17.84|17.76|17.86|17.78|17.86|17.78|17.82|17.74|64
1734957290000|2024-12-23 12:34:50|||||||||16
1734957330000|2024-12-23 12:35:30|||||||||10
1734957340000|2024-12-23 12:35:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|20
1734957350000|2024-12-23 12:35:50|||||||||4
1734957360000|2024-12-23 12:36:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|16
1734957370000|2024-12-23 12:36:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|20
1734957380000|2024-12-23 12:36:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|4
1734957410000|2024-12-23 12:36:50|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|438
1734957440000|2024-12-23 12:37:20|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|11
1734957470000|2024-12-23 12:37:50|||||||||12
1734957480000|2024-12-23 12:38:00|||||||||12
1734957490000|2024-12-23 12:38:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|41
1734957540000|2024-12-23 12:39:00|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|4
1734957550000|2024-12-23 12:39:10|||||||||56
1734957570000|2024-12-23 12:39:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|132
1734957590000|2024-12-23 12:39:50|||||||||5
1734957600000|2024-12-23 12:40:00|||||||||2
1734957670000|2024-12-23 12:41:10|||||||||33
1734957680000|2024-12-23 12:41:20|||||||||17
1734957690000|2024-12-23 12:41:30|||||||||2
1734957700000|2024-12-23 12:41:40|||||||||15
1734957730000|2024-12-23 12:42:10|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|3
1734957770000|2024-12-23 12:42:50|||||||||7
1734957780000|2024-12-23 12:43:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|1
1734957790000|2024-12-23 12:43:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|3
1734957800000|2024-12-23 12:43:20|||||||||3
1734957810000|2024-12-23 12:43:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|10
1734957820000|2024-12-23 12:43:40|||||||||23
1734957830000|2024-12-23 12:43:50|||||||||1
1734957870000|2024-12-23 12:44:30|||||||||2
1734957880000|2024-12-23 12:44:40|||||||||1
1734957890000|2024-12-23 12:44:50|||||||||11
1734957950000|2024-12-23 12:45:50|||||||||1
1734958020000|2024-12-23 12:47:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|13
1734958110000|2024-12-23 12:48:30|||||||||41
1734958120000|2024-12-23 12:48:40|||||||||1
1734958140000|2024-12-23 12:49:00|||||||||2
1734958150000|2024-12-23 12:49:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|34
1734958200000|2024-12-23 12:50:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|85
1734958220000|2024-12-23 12:50:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|126
1734958280000|2024-12-23 12:51:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|3
1734958300000|2024-12-23 12:51:40|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1734958310000|2024-12-23 12:51:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1734958330000|2024-12-23 12:52:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|3
1734958360000|2024-12-23 12:52:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1734958380000|2024-12-23 12:53:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1734958410000|2024-12-23 12:53:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1734958430000|2024-12-23 12:53:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1734958460000|2024-12-23 12:54:20|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|5
1734958500000|2024-12-23 12:55:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1734958510000|2024-12-23 12:55:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|46
1734958530000|2024-12-23 12:55:30|||||||||1
1734958640000|2024-12-23 12:57:20|||||||||2
1734958800000|2024-12-23 13:00:00|||||||||1
1734958810000|2024-12-23 13:00:10|||||||||1
1734958950000|2024-12-23 13:02:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|11
1734958970000|2024-12-23 13:02:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|5
1734958980000|2024-12-23 13:03:00|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|2
1734959070000|2024-12-23 13:04:30|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|7
1734959130000|2024-12-23 13:05:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1734959140000|2024-12-23 13:05:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1734959250000|2024-12-23 13:07:30|||||||||1
1734959260000|2024-12-23 13:07:40|||||||||1
1734959320000|2024-12-23 13:08:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|1
1734959330000|2024-12-23 13:08:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1734959400000|2024-12-23 13:10:00|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1734959410000|2024-12-23 13:10:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1734959500000|2024-12-23 13:11:40|||||||||1
1734959550000|2024-12-23 13:12:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|12
1734959670000|2024-12-23 13:14:30|||||||||1
1734959700000|2024-12-23 13:15:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1734959710000|2024-12-23 13:15:10|||||||||1
1734959740000|2024-12-23 13:15:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1734959790000|2024-12-23 13:16:30|18|17.92|17.98|17.9|18|17.92|17.98|17.9|8
1734959800000|2024-12-23 13:16:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|20
1734959810000|2024-12-23 13:16:50|18|17.92|18|17.92|18|17.92|18|17.92|7
1734959820000|2024-12-23 13:17:00|18.01|17.93|17.96|17.88|18.01|17.93|17.96|17.88|0
1734959870000|2024-12-23 13:17:50|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|47
1734959880000|2024-12-23 13:18:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1734959890000|2024-12-23 13:18:10|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1734959940000|2024-12-23 13:19:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|30
1734960060000|2024-12-23 13:21:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|21
1734960070000|2024-12-23 13:21:10|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1734960080000|2024-12-23 13:21:20|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|0
1734960090000|2024-12-23 13:21:30|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1734960100000|2024-12-23 13:21:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1734960120000|2024-12-23 13:22:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1734960130000|2024-12-23 13:22:10|||||||||70
1734960180000|2024-12-23 13:23:00|||||||||1
1734960280000|2024-12-23 13:24:40|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1734960300000|2024-12-23 13:25:00|||||||||1
1734960340000|2024-12-23 13:25:40|||||||||1
1734960360000|2024-12-23 13:26:00|||||||||1
1734960510000|2024-12-23 13:28:30|||||||||1
1734960530000|2024-12-23 13:28:50|||||||||1
1734960540000|2024-12-23 13:29:00|||||||||19
1734960560000|2024-12-23 13:29:20|||||||||2
1734960600000|2024-12-23 13:30:00|||||||||2
1734960610000|2024-12-23 13:30:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|3
1734960650000|2024-12-23 13:30:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1734960830000|2024-12-23 13:33:50|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|13
1734960870000|2024-12-23 13:34:30|||||||||1
1734961040000|2024-12-23 13:37:20|||||||||1
1734961060000|2024-12-23 13:37:40|||||||||1
1734961130000|2024-12-23 13:38:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|21
1734961160000|2024-12-23 13:39:20|||||||||10
1734961210000|2024-12-23 13:40:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|19
1734961260000|2024-12-23 13:41:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1734961270000|2024-12-23 13:41:10|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1734961320000|2024-12-23 13:42:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1734961330000|2024-12-23 13:42:10|18.23|18.15|18.25|18.17|18.25|18.17|18.21|18.13|10
1734961360000|2024-12-23 13:42:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|14
1734961380000|2024-12-23 13:43:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|2
1734961410000|2024-12-23 13:43:30|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|8
1734961420000|2024-12-23 13:43:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1734961450000|2024-12-23 13:44:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|28
1734961480000|2024-12-23 13:44:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|15
1734961520000|2024-12-23 13:45:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1734961530000|2024-12-23 13:45:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1734961540000|2024-12-23 13:45:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1734961560000|2024-12-23 13:46:00|||||||||1
1734961600000|2024-12-23 13:46:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|25
1734961650000|2024-12-23 13:47:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1734961660000|2024-12-23 13:47:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1734961700000|2024-12-23 13:48:20|||||||||52
1734961710000|2024-12-23 13:48:30|||||||||2
1734961730000|2024-12-23 13:48:50|||||||||1
1734961900000|2024-12-23 13:51:40|||||||||1
1734961920000|2024-12-23 13:52:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|1
1734962010000|2024-12-23 13:53:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|27
1734962050000|2024-12-23 13:54:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|68
1734962070000|2024-12-23 13:54:30|||||||||32
1734962090000|2024-12-23 13:54:50|18.23|18.15|18.21|18.13|18.25|18.17|18.21|18.13|28
1734962100000|2024-12-23 13:55:00|||||||||1
1734962130000|2024-12-23 13:55:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1734962250000|2024-12-23 13:57:30|||||||||1
1734962290000|2024-12-23 13:58:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|38
1734962320000|2024-12-23 13:58:40|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|4
1734962340000|2024-12-23 13:59:00|||||||||1
1734962400000|2024-12-23 14:00:00|||||||||1
1734962420000|2024-12-23 14:00:20|||||||||2
1734962560000|2024-12-23 14:02:40|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|33
1734962590000|2024-12-23 14:03:10|||||||||1
1734962600000|2024-12-23 14:03:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|28
1734962620000|2024-12-23 14:03:40|||||||||1
1734962640000|2024-12-23 14:04:00|18.09|18.01|18.07|17.99|18.11|18.03|18.07|17.99|32
1734962650000|2024-12-23 14:04:10|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|18
1734962730000|2024-12-23 14:05:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|76
1734962740000|2024-12-23 14:05:40|18.13|18.05|18.16|18.08|18.16|18.08|18.11|18.03|3
1734962750000|2024-12-23 14:05:50|18.15|18.07|18.11|18.03|18.15|18.07|18.11|18.03|22
1734962800000|2024-12-23 14:06:40|18.15|18.07|18.11|18.03|18.15|18.07|18.11|18.03|18
1734962810000|2024-12-23 14:06:50|18.13|18.05|18.15|18.07|18.16|18.08|18.11|18.03|2
1734962820000|2024-12-23 14:07:00|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|7
1734962860000|2024-12-23 14:07:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1734962900000|2024-12-23 14:08:20|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|4
1734962920000|2024-12-23 14:08:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|47
1734962930000|2024-12-23 14:08:50|||||||||1
1734962970000|2024-12-23 14:09:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1734962980000|2024-12-23 14:09:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|68
1734962990000|2024-12-23 14:09:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|64
1734963000000|2024-12-23 14:10:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|35
1734963010000|2024-12-23 14:10:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|30
1734963030000|2024-12-23 14:10:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1734963050000|2024-12-23 14:10:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|4
1734963110000|2024-12-23 14:11:50|||||||||1
1734963240000|2024-12-23 14:14:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|34
1734963260000|2024-12-23 14:14:20|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|23
1734963270000|2024-12-23 14:14:30|||||||||16
1734963300000|2024-12-23 14:15:00|||||||||1
1734963340000|2024-12-23 14:15:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|109
1734963350000|2024-12-23 14:15:50|||||||||3
1734963390000|2024-12-23 14:16:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|24
1734963450000|2024-12-23 14:17:30|||||||||1
1734963530000|2024-12-23 14:18:50|||||||||2
1734963600000|2024-12-23 14:20:00|||||||||1
1734963620000|2024-12-23 14:20:20|||||||||1
1734963630000|2024-12-23 14:20:30|||||||||2
1734963640000|2024-12-23 14:20:40|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|25
1734963660000|2024-12-23 14:21:00|18.17|18.09|18.18|18.1|18.2|18.12|18.17|18.09|10
1734963670000|2024-12-23 14:21:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|7
1734963680000|2024-12-23 14:21:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1734963750000|2024-12-23 14:22:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|143
1734963800000|2024-12-23 14:23:20|||||||||1
1734963830000|2024-12-23 14:23:50|||||||||15
1734963900000|2024-12-23 14:25:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|2
1734963910000|2024-12-23 14:25:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1734963930000|2024-12-23 14:25:30|||||||||8
1734963940000|2024-12-23 14:25:40|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|73
1734963970000|2024-12-23 14:26:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|21
1734963990000|2024-12-23 14:26:30|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|2
1734964010000|2024-12-23 14:26:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1734964020000|2024-12-23 14:27:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1734964030000|2024-12-23 14:27:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1734964040000|2024-12-23 14:27:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1734964050000|2024-12-23 14:27:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1734964090000|2024-12-23 14:28:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1734964140000|2024-12-23 14:29:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|24
1734964150000|2024-12-23 14:29:10|18.13|18.05|18.11|18.03|18.15|18.07|18.11|18.03|0
1734964160000|2024-12-23 14:29:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1734964200000|2024-12-23 14:30:00|18.08|18|18.06|17.98|18.08|18|18.05|17.97|2
1734964230000|2024-12-23 14:30:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|186
1734964250000|2024-12-23 14:30:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|119
1734964290000|2024-12-23 14:31:30|18.07|17.99|18.11|18.03|18.11|18.03|18.06|17.98|43
1734964300000|2024-12-23 14:31:40|18.07|17.99|18.02|17.94|18.09|18.01|18.02|17.94|26
1734964330000|2024-12-23 14:32:10|18.04|17.96|18.02|17.94|18.06|17.98|18.02|17.94|13
1734964340000|2024-12-23 14:32:20|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|3
1734964370000|2024-12-23 14:32:50|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|11
1734964390000|2024-12-23 14:33:10|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|7
1734964400000|2024-12-23 14:33:20|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|18
1734964420000|2024-12-23 14:33:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|19
1734964430000|2024-12-23 14:33:50|18.04|17.96|18.06|17.98|18.06|17.98|18.02|17.94|10
1734964440000|2024-12-23 14:34:00|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|0
1734964470000|2024-12-23 14:34:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|8
1734964480000|2024-12-23 14:34:40|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1734964500000|2024-12-23 14:35:00|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|10
1734964520000|2024-12-23 14:35:20|||||||||6
1734964560000|2024-12-23 14:36:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|3
1734964570000|2024-12-23 14:36:10|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|25
1734964580000|2024-12-23 14:36:20|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|0
1734964590000|2024-12-23 14:36:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1734964610000|2024-12-23 14:36:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|12
1734964620000|2024-12-23 14:37:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1734964630000|2024-12-23 14:37:10|18.11|18.03|18.11|18.03|18.12|18.04|18.07|17.99|4
1734964640000|2024-12-23 14:37:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1734964650000|2024-12-23 14:37:30|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|3
1734964660000|2024-12-23 14:37:40|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|16
1734964670000|2024-12-23 14:37:50|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1734964690000|2024-12-23 14:38:10|18.1|18.02|18.07|17.99|18.12|18.04|18.07|17.99|0
1734964720000|2024-12-23 14:38:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|1
1734964730000|2024-12-23 14:38:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1734964740000|2024-12-23 14:39:00|||||||||1
1734964750000|2024-12-23 14:39:10|18.12|18.04|18.12|18.04|18.12|18.04|18.08|18|7
1734964760000|2024-12-23 14:39:20|||||||||1
1734964770000|2024-12-23 14:39:30|18.16|18.08|18.12|18.04|18.16|18.08|18.12|18.04|17
1734964800000|2024-12-23 14:40:00|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|7
1734964810000|2024-12-23 14:40:10|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|11
1734964820000|2024-12-23 14:40:20|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|2
1734964830000|2024-12-23 14:40:30|18.11|18.03|18.12|18.04|18.12|18.04|18.09|18.01|10
1734964870000|2024-12-23 14:41:10|18.08|18|18.07|17.99|18.12|18.04|18.07|17.99|2
1734964880000|2024-12-23 14:41:20|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|2
1734964890000|2024-12-23 14:41:30|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|2
1734964910000|2024-12-23 14:41:50|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|4
1734964960000|2024-12-23 14:42:40|||||||||1
1734964970000|2024-12-23 14:42:50|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|21
1734964980000|2024-12-23 14:43:00|18.09|18.01|18.12|18.04|18.12|18.04|18.07|17.99|8
1734965030000|2024-12-23 14:43:50|18.08|18|18.08|18|18.1|18.02|18.08|18|13
1734965040000|2024-12-23 14:44:00|18.1|18.02|18.08|18|18.12|18.04|18.08|18|4
1734965050000|2024-12-23 14:44:10|18.07|17.99|18.08|18|18.1|18.02|18.07|17.99|0
1734965060000|2024-12-23 14:44:20|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|2
1734965100000|2024-12-23 14:45:00|18.13|18.05|18.13|18.05|18.15|18.07|18.12|18.04|11
1734965110000|2024-12-23 14:45:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1734965120000|2024-12-23 14:45:20|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1734965130000|2024-12-23 14:45:30|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1734965160000|2024-12-23 14:46:00|18.17|18.09|18.21|18.13|18.21|18.13|18.15|18.07|68
1734965170000|2024-12-23 14:46:10|18.22|18.14|18.26|18.18|18.26|18.18|18.21|18.13|9
1734965180000|2024-12-23 14:46:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|2
1734965190000|2024-12-23 14:46:30|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1734965200000|2024-12-23 14:46:40|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|10
1734965210000|2024-12-23 14:46:50|18.26|18.18|18.24|18.16|18.26|18.18|18.22|18.14|0
1734965220000|2024-12-23 14:47:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1734965280000|2024-12-23 14:48:00|18.17|18.09|18.17|18.09|18.22|18.14|18.17|18.09|12
1734965290000|2024-12-23 14:48:10|18.18|18.1|18.18|18.1|18.22|18.14|18.18|18.1|11
1734965310000|2024-12-23 14:48:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|6
1734965320000|2024-12-23 14:48:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1734965340000|2024-12-23 14:49:00|||||||||1
1734965350000|2024-12-23 14:49:10|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|10
1734965400000|2024-12-23 14:50:00|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|33
1734965440000|2024-12-23 14:50:40|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|44
1734965450000|2024-12-23 14:50:50|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|2
1734965510000|2024-12-23 14:51:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1734965520000|2024-12-23 14:52:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|2
1734965530000|2024-12-23 14:52:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|17
1734965540000|2024-12-23 14:52:20|18.16|18.08|18.18|18.1|18.2|18.12|18.16|18.08|2
1734965550000|2024-12-23 14:52:30|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|2
1734965590000|2024-12-23 14:53:10|||||||||1
1734965630000|2024-12-23 14:53:50|||||||||1
1734965650000|2024-12-23 14:54:10|18.22|18.14|18.18|18.1|18.22|18.14|18.18|18.1|6
1734965660000|2024-12-23 14:54:20|18.17|18.09|18.18|18.1|18.18|18.1|18.13|18.05|13
1734965670000|2024-12-23 14:54:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1734965680000|2024-12-23 14:54:40|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|11
1734965690000|2024-12-23 14:54:50|||||||||1
1734965710000|2024-12-23 14:55:10|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|37
1734965750000|2024-12-23 14:55:50|18.17|18.09|18.17|18.09|18.18|18.1|18.15|18.07|0
1734965760000|2024-12-23 14:56:00|18.15|18.07|18.13|18.05|18.17|18.09|18.13|18.05|0
1734965780000|2024-12-23 14:56:20|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|13
1734965790000|2024-12-23 14:56:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1734965800000|2024-12-23 14:56:40|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1734965810000|2024-12-23 14:56:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1734965820000|2024-12-23 14:57:00|18.08|18|18.08|18|18.08|18|18.08|18|47
1734965830000|2024-12-23 14:57:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|6
1734965890000|2024-12-23 14:58:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|1
1734965900000|2024-12-23 14:58:20|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1734965910000|2024-12-23 14:58:30|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|16
1734965970000|2024-12-23 14:59:30|||||||||6
1734965990000|2024-12-23 14:59:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|11
1734966000000|2024-12-23 15:00:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1734966010000|2024-12-23 15:00:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|1
1734966020000|2024-12-23 15:00:20|18.1|18.02|18.12|18.04|18.12|18.04|18.08|18|1
1734966030000|2024-12-23 15:00:30|18.17|18.09|18.15|18.07|18.17|18.09|18.13|18.05|47
1734966040000|2024-12-23 15:00:40|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|0
1734966070000|2024-12-23 15:01:10|||||||||10
1734966080000|2024-12-23 15:01:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1734966090000|2024-12-23 15:01:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1734966100000|2024-12-23 15:01:40|||||||||2
1734966140000|2024-12-23 15:02:20|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|55
1734966160000|2024-12-23 15:02:40|18.21|18.13|18.22|18.14|18.24|18.16|18.17|18.09|26
1734966170000|2024-12-23 15:02:50|18.24|18.16|18.22|18.14|18.26|18.18|18.22|18.14|1
1734966180000|2024-12-23 15:03:00|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|0
1734966190000|2024-12-23 15:03:10|||||||||6
1734966200000|2024-12-23 15:03:20|18.15|18.07|18.16|18.08|18.16|18.08|18.13|18.05|7
1734966210000|2024-12-23 15:03:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1734966230000|2024-12-23 15:03:50|18.21|18.13|18.21|18.13|18.21|18.13|18.17|18.09|38
1734966270000|2024-12-23 15:04:30|||||||||1
1734966280000|2024-12-23 15:04:40|||||||||22
1734966300000|2024-12-23 15:05:00|||||||||18
1734966310000|2024-12-23 15:05:10|||||||||10
1734966330000|2024-12-23 15:05:30|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|7
1734966340000|2024-12-23 15:05:40|18.23|18.15|18.22|18.14|18.24|18.16|18.22|18.14|1
1734966350000|2024-12-23 15:05:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1734966360000|2024-12-23 15:06:00|18.19|18.11|18.21|18.13|18.21|18.13|18.17|18.09|6
1734966380000|2024-12-23 15:06:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1734966410000|2024-12-23 15:06:50|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|25
1734966420000|2024-12-23 15:07:00|18.22|18.14|18.26|18.18|18.26|18.18|18.21|18.13|46
1734966440000|2024-12-23 15:07:20|18.22|18.14|18.22|18.14|18.26|18.18|18.22|18.14|0
1734966450000|2024-12-23 15:07:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1734966460000|2024-12-23 15:07:40|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|17
1734966470000|2024-12-23 15:07:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|3
1734966480000|2024-12-23 15:08:00|18.22|18.14|18.21|18.13|18.24|18.16|18.21|18.13|5
1734966490000|2024-12-23 15:08:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|17
1734966530000|2024-12-23 15:08:50|||||||||9
1734966540000|2024-12-23 15:09:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1734966560000|2024-12-23 15:09:20|18.26|18.18|18.31|18.23|18.31|18.23|18.26|18.18|2
1734966580000|2024-12-23 15:09:40|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|61
1734966590000|2024-12-23 15:09:50|18.33|18.25|18.35|18.27|18.35|18.27|18.31|18.23|12
1734966600000|2024-12-23 15:10:00|18.33|18.25|18.31|18.23|18.35|18.27|18.3|18.22|1
1734966610000|2024-12-23 15:10:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1734966630000|2024-12-23 15:10:30|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|2
1734966640000|2024-12-23 15:10:40|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|0
1734966650000|2024-12-23 15:10:50|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1734966670000|2024-12-23 15:11:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|2
1734966680000|2024-12-23 15:11:20|||||||||11
1734966690000|2024-12-23 15:11:30|||||||||5
1734966700000|2024-12-23 15:11:40|18.33|18.25|18.35|18.27|18.35|18.27|18.32|18.24|5
1734966720000|2024-12-23 15:12:00|18.33|18.25|18.3|18.22|18.34|18.26|18.3|18.22|7
1734966730000|2024-12-23 15:12:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|2
1734966740000|2024-12-23 15:12:20|||||||||16
1734966750000|2024-12-23 15:12:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|1
1734966770000|2024-12-23 15:12:50|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1734966800000|2024-12-23 15:13:20|||||||||1
1734966810000|2024-12-23 15:13:30|18.26|18.18|18.3|18.22|18.3|18.22|18.25|18.17|83
1734966850000|2024-12-23 15:14:10|||||||||1
1734966860000|2024-12-23 15:14:20|18.28|18.2|18.3|18.22|18.3|18.22|18.26|18.18|9
1734966870000|2024-12-23 15:14:30|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1734966880000|2024-12-23 15:14:40|18.26|18.18|18.28|18.2|18.3|18.22|18.26|18.18|4
1734966890000|2024-12-23 15:14:50|18.26|18.18|18.25|18.17|18.3|18.22|18.25|18.17|3
1734966900000|2024-12-23 15:15:00|||||||||1
1734966910000|2024-12-23 15:15:10|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|9
1734966930000|2024-12-23 15:15:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|9
1734966940000|2024-12-23 15:15:40|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|4
1734966950000|2024-12-23 15:15:50|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|7
1734967000000|2024-12-23 15:16:40|||||||||1
1734967010000|2024-12-23 15:16:50|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|18
1734967020000|2024-12-23 15:17:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1734967030000|2024-12-23 15:17:10|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1734967050000|2024-12-23 15:17:30|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|12
1734967060000|2024-12-23 15:17:40|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|7
1734967070000|2024-12-23 15:17:50|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|20
1734967090000|2024-12-23 15:18:10|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1734967120000|2024-12-23 15:18:40|||||||||2
1734967150000|2024-12-23 15:19:10|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|16
1734967160000|2024-12-23 15:19:20|||||||||1
1734967180000|2024-12-23 15:19:40|||||||||6
1734967190000|2024-12-23 15:19:50|18.23|18.15|18.21|18.13|18.26|18.18|18.21|18.13|1
1734967240000|2024-12-23 15:20:40|18.23|18.15|18.26|18.18|18.26|18.18|18.21|18.13|11
1734967280000|2024-12-23 15:21:20|||||||||6
1734967300000|2024-12-23 15:21:40|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|51
1734967310000|2024-12-23 15:21:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1734967330000|2024-12-23 15:22:10|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|12
1734967350000|2024-12-23 15:22:30|||||||||1
1734967380000|2024-12-23 15:23:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|17
1734967390000|2024-12-23 15:23:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1734967400000|2024-12-23 15:23:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|6
1734967410000|2024-12-23 15:23:30|||||||||1
1734967420000|2024-12-23 15:23:40|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1734967430000|2024-12-23 15:23:50|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|45
1734967440000|2024-12-23 15:24:00|18.19|18.11|18.22|18.14|18.26|18.18|18.17|18.09|11
1734967450000|2024-12-23 15:24:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|4
1734967470000|2024-12-23 15:24:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|16
1734967490000|2024-12-23 15:24:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1734967520000|2024-12-23 15:25:20|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|11
1734967530000|2024-12-23 15:25:30|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1734967540000|2024-12-23 15:25:40|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1734967580000|2024-12-23 15:26:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1734967590000|2024-12-23 15:26:30|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|1
1734967620000|2024-12-23 15:27:00|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|10
1734967630000|2024-12-23 15:27:10|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|12
1734967640000|2024-12-23 15:27:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1734967650000|2024-12-23 15:27:30|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|2
1734967660000|2024-12-23 15:27:40|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|7
1734967700000|2024-12-23 15:28:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|47
1734967730000|2024-12-23 15:28:50|18.26|18.18|18.24|18.16|18.27|18.19|18.24|18.16|63
1734967740000|2024-12-23 15:29:00|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|3
1734967750000|2024-12-23 15:29:10|||||||||1
1734967760000|2024-12-23 15:29:20|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|19
1734967780000|2024-12-23 15:29:40|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|3
1734967790000|2024-12-23 15:29:50|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|1
1734967800000|2024-12-23 15:30:00|||||||||1
1734967820000|2024-12-23 15:30:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|13
1734967830000|2024-12-23 15:30:30|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|19
1734967860000|2024-12-23 15:31:00|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|8
1734967870000|2024-12-23 15:31:10|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|5
1734967880000|2024-12-23 15:31:20|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|9
1734967890000|2024-12-23 15:31:30|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|0
1734967910000|2024-12-23 15:31:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|9
1734967920000|2024-12-23 15:32:00|||||||||1
1734967930000|2024-12-23 15:32:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|24
1734967940000|2024-12-23 15:32:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|5
1734967950000|2024-12-23 15:32:30|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|45
1734967960000|2024-12-23 15:32:40|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|26
1734967980000|2024-12-23 15:33:00|||||||||7
1734967990000|2024-12-23 15:33:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|33
1734968030000|2024-12-23 15:33:50|||||||||16
1734968040000|2024-12-23 15:34:00|18.24|18.16|18.24|18.16|18.24|18.16|18.21|18.13|4
1734968050000|2024-12-23 15:34:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1734968080000|2024-12-23 15:34:40|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|26
1734968090000|2024-12-23 15:34:50|||||||||1
1734968120000|2024-12-23 15:35:20|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|14
1734968130000|2024-12-23 15:35:30|||||||||2
1734968150000|2024-12-23 15:35:50|||||||||16
1734968180000|2024-12-23 15:36:20|||||||||1
1734968190000|2024-12-23 15:36:30|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|54
1734968200000|2024-12-23 15:36:40|18.26|18.18|18.25|18.17|18.26|18.18|18.23|18.15|38
1734968210000|2024-12-23 15:36:50|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|2
1734968220000|2024-12-23 15:37:00|18.22|18.14|18.21|18.13|18.26|18.18|18.21|18.13|8
1734968250000|2024-12-23 15:37:30|||||||||7
1734968260000|2024-12-23 15:37:40|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|13
1734968270000|2024-12-23 15:37:50|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|16
1734968280000|2024-12-23 15:38:00|18.17|18.09|18.16|18.08|18.19|18.11|18.16|18.08|22
1734968290000|2024-12-23 15:38:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|600
1734968300000|2024-12-23 15:38:20|18.08|18|18.07|17.99|18.08|18|18.07|17.99|35
1734968310000|2024-12-23 15:38:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1734968320000|2024-12-23 15:38:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|20
1734968330000|2024-12-23 15:38:50|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1734968340000|2024-12-23 15:39:00|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|34
1734968350000|2024-12-23 15:39:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1734968360000|2024-12-23 15:39:20|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|16
1734968380000|2024-12-23 15:39:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|1
1734968400000|2024-12-23 15:40:00|||||||||4
1734968420000|2024-12-23 15:40:20|||||||||88
1734968430000|2024-12-23 15:40:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|7
1734968500000|2024-12-23 15:41:40|||||||||16
1734968520000|2024-12-23 15:42:00|18.1|18.02|18.12|18.04|18.12|18.04|18.08|18|35
1734968530000|2024-12-23 15:42:10|18.08|18|18.12|18.04|18.12|18.04|18.08|18|2
1734968540000|2024-12-23 15:42:20|||||||||1
1734968550000|2024-12-23 15:42:30|||||||||16
1734968570000|2024-12-23 15:42:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|55
1734968580000|2024-12-23 15:43:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1734968590000|2024-12-23 15:43:10|||||||||18
1734968640000|2024-12-23 15:44:00|||||||||16
1734968660000|2024-12-23 15:44:20|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|15
1734968700000|2024-12-23 15:45:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|54
1734968730000|2024-12-23 15:45:30|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|14
1734968760000|2024-12-23 15:46:00|||||||||21
1734968790000|2024-12-23 15:46:30|||||||||52
1734968800000|2024-12-23 15:46:40|18.24|18.16|18.22|18.14|18.26|18.18|18.22|18.14|1
1734968810000|2024-12-23 15:46:50|18.26|18.18|18.26|18.18|18.26|18.18|18.22|18.14|19
1734968820000|2024-12-23 15:47:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|9
1734968830000|2024-12-23 15:47:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1734968840000|2024-12-23 15:47:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1734968860000|2024-12-23 15:47:40|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|45
1734968870000|2024-12-23 15:47:50|||||||||17
1734968890000|2024-12-23 15:48:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|61
1734968900000|2024-12-23 15:48:20|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|1
1734968920000|2024-12-23 15:48:40|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|13
1734968940000|2024-12-23 15:49:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1734968950000|2024-12-23 15:49:10|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|10
1734968970000|2024-12-23 15:49:30|||||||||17
1734968980000|2024-12-23 15:49:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|19
1734968990000|2024-12-23 15:49:50|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1734969000000|2024-12-23 15:50:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1734969020000|2024-12-23 15:50:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1734969030000|2024-12-23 15:50:30|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|30
1734969040000|2024-12-23 15:50:40|||||||||1
1734969050000|2024-12-23 15:50:50|||||||||16
1734969060000|2024-12-23 15:51:00|||||||||1
1734969100000|2024-12-23 15:51:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|24
1734969110000|2024-12-23 15:51:50|||||||||1
1734969130000|2024-12-23 15:52:10|||||||||5
1734969140000|2024-12-23 15:52:20|||||||||1
1734969150000|2024-12-23 15:52:30|||||||||5
1734969160000|2024-12-23 15:52:40|||||||||17
1734969170000|2024-12-23 15:52:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1734969180000|2024-12-23 15:53:00|||||||||5
1734969200000|2024-12-23 15:53:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|5
1734969210000|2024-12-23 15:53:30|||||||||17
1734969220000|2024-12-23 15:53:40|18.08|18|18.08|18|18.08|18|18.08|18|61
1734969230000|2024-12-23 15:53:50|||||||||5
1734969260000|2024-12-23 15:54:20|||||||||17
1734969270000|2024-12-23 15:54:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|63
1734969280000|2024-12-23 15:54:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|139
1734969300000|2024-12-23 15:55:00|18.07|17.99|18.03|17.95|18.07|17.99|18.03|17.95|1
1734969310000|2024-12-23 15:55:10|18.07|17.99|18.03|17.95|18.07|17.99|18.03|17.95|53
1734969320000|2024-12-23 15:55:20|||||||||1
1734969340000|2024-12-23 15:55:40|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1734969360000|2024-12-23 15:56:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|41
1734969370000|2024-12-23 15:56:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1734969380000|2024-12-23 15:56:20|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1734969410000|2024-12-23 15:56:50|||||||||17
1734969420000|2024-12-23 15:57:00|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|56
1734969480000|2024-12-23 15:58:00|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|33
1734969490000|2024-12-23 15:58:10|18.01|17.93|18.03|17.95|18.03|17.95|17.98|17.9|1
1734969500000|2024-12-23 15:58:20|18.07|17.99|18.05|17.97|18.07|17.99|18.03|17.95|49
1734969510000|2024-12-23 15:58:30|18.03|17.95|18.08|18|18.08|18|18.03|17.95|0
1734969540000|2024-12-23 15:59:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|20
1734969550000|2024-12-23 15:59:10|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|34
1734969580000|2024-12-23 15:59:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|3
1734969590000|2024-12-23 15:59:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1734969600000|2024-12-23 16:00:00|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|28
1734969610000|2024-12-23 16:00:10|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|0
1734969620000|2024-12-23 16:00:20|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|4
1734969630000|2024-12-23 16:00:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1734969650000|2024-12-23 16:00:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|268
1734969660000|2024-12-23 16:01:00|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|43
1734969700000|2024-12-23 16:01:40|||||||||16
1734969730000|2024-12-23 16:02:10|||||||||15
1734969750000|2024-12-23 16:02:30|||||||||17
1734969760000|2024-12-23 16:02:40|||||||||4
1734969770000|2024-12-23 16:02:50|||||||||24
1734969800000|2024-12-23 16:03:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|13
1734969810000|2024-12-23 16:03:30|17.89|17.81|17.89|17.81|17.9|17.82|17.89|17.81|0
1734969830000|2024-12-23 16:03:50|||||||||9
1734969840000|2024-12-23 16:04:00|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|78
1734969850000|2024-12-23 16:04:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|98
1734969870000|2024-12-23 16:04:30|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|1
1734969880000|2024-12-23 16:04:40|17.89|17.81|17.89|17.81|17.89|17.81|17.85|17.77|22
1734969940000|2024-12-23 16:05:40|||||||||16
1734969970000|2024-12-23 16:06:10|||||||||1
1734969990000|2024-12-23 16:06:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|32
1734970010000|2024-12-23 16:06:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|108
1734970020000|2024-12-23 16:07:00|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|43
1734970030000|2024-12-23 16:07:10|17.92|17.84|17.89|17.81|17.94|17.86|17.89|17.81|1
1734970040000|2024-12-23 16:07:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1734970050000|2024-12-23 16:07:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|24
1734970080000|2024-12-23 16:08:00|||||||||10
1734970090000|2024-12-23 16:08:10|||||||||16
1734970100000|2024-12-23 16:08:20|||||||||30
1734970140000|2024-12-23 16:09:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|60
1734970150000|2024-12-23 16:09:10|||||||||1
1734970180000|2024-12-23 16:09:40|||||||||2
1734970190000|2024-12-23 16:09:50|||||||||11
1734970200000|2024-12-23 16:10:00|||||||||16
1734970210000|2024-12-23 16:10:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|112
1734970220000|2024-12-23 16:10:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|9
1734970230000|2024-12-23 16:10:30|||||||||1
1734970240000|2024-12-23 16:10:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|61
1734970270000|2024-12-23 16:11:10|||||||||11
1734970280000|2024-12-23 16:11:20|||||||||1
1734970290000|2024-12-23 16:11:30|||||||||16
1734970300000|2024-12-23 16:11:40|||||||||2
1734970310000|2024-12-23 16:11:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|10
1734970320000|2024-12-23 16:12:00|||||||||3
1734970340000|2024-12-23 16:12:20|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|27
1734970350000|2024-12-23 16:12:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|19
1734970360000|2024-12-23 16:12:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|21
1734970370000|2024-12-23 16:12:50|||||||||18
1734970390000|2024-12-23 16:13:10|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|18
1734970400000|2024-12-23 16:13:20|||||||||32
1734970410000|2024-12-23 16:13:30|||||||||43
1734970430000|2024-12-23 16:13:50|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|7
1734970450000|2024-12-23 16:14:10|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|29
1734970480000|2024-12-23 16:14:40|||||||||1
1734970490000|2024-12-23 16:14:50|||||||||6
1734970500000|2024-12-23 16:15:00|||||||||47
1734970520000|2024-12-23 16:15:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|9
1734970550000|2024-12-23 16:15:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|16
1734970560000|2024-12-23 16:16:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1734970600000|2024-12-23 16:16:40|||||||||32
1734970620000|2024-12-23 16:17:00|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|9
1734970630000|2024-12-23 16:17:10|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|1
1734970670000|2024-12-23 16:17:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|47
1734970680000|2024-12-23 16:18:00|17.94|17.86|17.94|17.86|17.94|17.86|17.9|17.82|23
1734970690000|2024-12-23 16:18:10|17.92|17.84|17.92|17.84|17.94|17.86|17.9|17.82|0
1734970700000|2024-12-23 16:18:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|10
1734970720000|2024-12-23 16:18:40|17.9|17.82|17.92|17.84|17.94|17.86|17.9|17.82|2
1734970730000|2024-12-23 16:18:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1734970740000|2024-12-23 16:19:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|71
1734970750000|2024-12-23 16:19:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|14
1734970760000|2024-12-23 16:19:20|||||||||16
1734970800000|2024-12-23 16:20:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|44
1734970810000|2024-12-23 16:20:10|||||||||4
1734970820000|2024-12-23 16:20:20|||||||||20
1734970830000|2024-12-23 16:20:30|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|17
1734970850000|2024-12-23 16:20:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|27
1734970860000|2024-12-23 16:21:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|4
1734970880000|2024-12-23 16:21:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|3
1734970900000|2024-12-23 16:21:40|||||||||16
1734970910000|2024-12-23 16:21:50|||||||||1
1734970940000|2024-12-23 16:22:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|30
1734970950000|2024-12-23 16:22:30|||||||||3
1734970960000|2024-12-23 16:22:40|||||||||1
1734970970000|2024-12-23 16:22:50|||||||||1
1734970980000|2024-12-23 16:23:00|||||||||16
1734970990000|2024-12-23 16:23:10|||||||||14
1734971000000|2024-12-23 16:23:20|||||||||1
1734971010000|2024-12-23 16:23:30|||||||||2
1734971020000|2024-12-23 16:23:40|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|23
1734971030000|2024-12-23 16:23:50|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|9
1734971040000|2024-12-23 16:24:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|51
1734971050000|2024-12-23 16:24:10|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|1
1734971060000|2024-12-23 16:24:20|||||||||15
1734971070000|2024-12-23 16:24:30|||||||||1
1734971080000|2024-12-23 16:24:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|19
1734971090000|2024-12-23 16:24:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1734971100000|2024-12-23 16:25:00|||||||||3
1734971110000|2024-12-23 16:25:10|||||||||1
1734971140000|2024-12-23 16:25:40|||||||||2
1734971150000|2024-12-23 16:25:50|||||||||16
1734971160000|2024-12-23 16:26:00|||||||||2
1734971170000|2024-12-23 16:26:10|||||||||16
1734971180000|2024-12-23 16:26:20|17.89|17.81|17.86|17.78|17.9|17.82|17.85|17.77|75
1734971190000|2024-12-23 16:26:30|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|10
1734971200000|2024-12-23 16:26:40|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|9
1734971210000|2024-12-23 16:26:50|||||||||3
1734971220000|2024-12-23 16:27:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|46
1734971230000|2024-12-23 16:27:10|||||||||2
1734971250000|2024-12-23 16:27:30|||||||||16
1734971270000|2024-12-23 16:27:50|||||||||1
1734971280000|2024-12-23 16:28:00|||||||||1
1734971290000|2024-12-23 16:28:10|||||||||36
1734971300000|2024-12-23 16:28:20|||||||||16
1734971310000|2024-12-23 16:28:30|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|43
1734971320000|2024-12-23 16:28:40|||||||||1
1734971330000|2024-12-23 16:28:50|||||||||25
1734971340000|2024-12-23 16:29:00|||||||||3
1734971350000|2024-12-23 16:29:10|||||||||34
1734971360000|2024-12-23 16:29:20|||||||||3
1734971370000|2024-12-23 16:29:30|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|37
1734971380000|2024-12-23 16:29:40|||||||||2
1734971390000|2024-12-23 16:29:50|||||||||26
1734971400000|2024-12-23 16:30:00|17.9|17.82|17.9|17.82|17.92|17.84|17.9|17.82|161
1734971410000|2024-12-23 16:30:10|||||||||31
1734971420000|2024-12-23 16:30:20|||||||||1
1734971430000|2024-12-23 16:30:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|11
1734971440000|2024-12-23 16:30:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|1
1734971450000|2024-12-23 16:30:50|||||||||1
1734971480000|2024-12-23 16:31:20|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|10
1734971490000|2024-12-23 16:31:30|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|6
1734971500000|2024-12-23 16:31:40|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1734971510000|2024-12-23 16:31:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1734971520000|2024-12-23 16:32:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|8
1734971550000|2024-12-23 16:32:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1734971560000|2024-12-23 16:32:40|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|4
1734971570000|2024-12-23 16:32:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1734971580000|2024-12-23 16:33:00|||||||||4
1734971590000|2024-12-23 16:33:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|10
1734971630000|2024-12-23 16:33:50|||||||||1
1734971670000|2024-12-23 16:34:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|7
1734971700000|2024-12-23 16:35:00|||||||||1
1734971860000|2024-12-23 16:37:40|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|67
1734971880000|2024-12-23 16:38:00|17.9|17.82|17.86|17.78|17.9|17.82|17.86|17.78|6
1734971890000|2024-12-23 16:38:10|||||||||5
1734971970000|2024-12-23 16:39:30|||||||||6
1734972000000|2024-12-23 16:40:00|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|13
1734972010000|2024-12-23 16:40:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1734972040000|2024-12-23 16:40:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1734972050000|2024-12-23 16:40:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1734972060000|2024-12-23 16:41:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|7
1734972100000|2024-12-23 16:41:40|||||||||4
1734972130000|2024-12-23 16:42:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|47
1734972170000|2024-12-23 16:42:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|8
1734972190000|2024-12-23 16:43:10|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|47
1734972200000|2024-12-23 16:43:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|54
1734972250000|2024-12-23 16:44:10|||||||||1
1734972260000|2024-12-23 16:44:20|17.89|17.81|17.85|17.77|17.89|17.81|17.85|17.77|5
1734972270000|2024-12-23 16:44:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|88
1734972300000|2024-12-23 16:45:00|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|1
1734972310000|2024-12-23 16:45:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1734972330000|2024-12-23 16:45:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|4
1734972350000|2024-12-23 16:45:50|17.88|17.8|17.86|17.78|17.9|17.82|17.86|17.78|0
1734972360000|2024-12-23 16:46:00|||||||||2
1734972400000|2024-12-23 16:46:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1734972410000|2024-12-23 16:46:50|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|20
1734972420000|2024-12-23 16:47:00|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1734972430000|2024-12-23 16:47:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1734972450000|2024-12-23 16:47:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1734972460000|2024-12-23 16:47:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1734972470000|2024-12-23 16:47:50|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1734972480000|2024-12-23 16:48:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1734972490000|2024-12-23 16:48:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1734972500000|2024-12-23 16:48:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1734972540000|2024-12-23 16:49:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|1
1734972570000|2024-12-23 16:49:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1734972610000|2024-12-23 16:50:10|17.83|17.75|17.86|17.78|17.86|17.78|17.81|17.73|46
1734972630000|2024-12-23 16:50:30|||||||||1
1734972650000|2024-12-23 16:50:50|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1734972670000|2024-12-23 16:51:10|||||||||1
1734972710000|2024-12-23 16:51:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1734972720000|2024-12-23 16:52:00|17.83|17.75|17.81|17.73|17.85|17.77|17.81|17.73|0
1734972800000|2024-12-23 16:53:20|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1734972900000|2024-12-23 16:55:00|||||||||1
1734972910000|2024-12-23 16:55:10|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|8
1734972950000|2024-12-23 16:55:50|||||||||1
1734973090000|2024-12-23 16:58:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1734973170000|2024-12-23 16:59:30|||||||||1
1734973190000|2024-12-23 16:59:50|||||||||14
1734973200000|2024-12-23 17:00:00|||||||||6
1734973210000|2024-12-23 17:00:10|||||||||46
1734973220000|2024-12-23 17:00:20|||||||||1
1734973330000|2024-12-23 17:02:10|||||||||5
1734973340000|2024-12-23 17:02:20|||||||||1
1734973350000|2024-12-23 17:02:30|||||||||9
1734973380000|2024-12-23 17:03:00|||||||||4
1734973390000|2024-12-23 17:03:10|17.85|17.77|17.8|17.72|17.85|17.77|17.8|17.72|2
1734973400000|2024-12-23 17:03:20|17.81|17.73|17.8|17.72|17.85|17.77|17.8|17.72|4
1734973430000|2024-12-23 17:03:50|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|0
1734973440000|2024-12-23 17:04:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1734973460000|2024-12-23 17:04:20|17.84|17.76|17.8|17.72|17.84|17.76|17.8|17.72|0
1734973490000|2024-12-23 17:04:50|17.82|17.74|17.81|17.73|17.83|17.75|17.8|17.72|0
1734973500000|2024-12-23 17:05:00|17.83|17.75|17.85|17.77|17.85|17.77|17.81|17.73|1
1734973540000|2024-12-23 17:05:40|||||||||1
1734973660000|2024-12-23 17:07:40|||||||||1
1734973700000|2024-12-23 17:08:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|62
1734973710000|2024-12-23 17:08:30|17.87|17.79|17.85|17.77|17.89|17.81|17.85|17.77|1
1734973730000|2024-12-23 17:08:50|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|6
1734973740000|2024-12-23 17:09:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1734973800000|2024-12-23 17:10:00|||||||||1
1734973810000|2024-12-23 17:10:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|6
1734973820000|2024-12-23 17:10:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1734973830000|2024-12-23 17:10:30|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1734973840000|2024-12-23 17:10:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1734973850000|2024-12-23 17:10:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1734973870000|2024-12-23 17:11:10|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1734973880000|2024-12-23 17:11:20|||||||||1
1734973920000|2024-12-23 17:12:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1734973930000|2024-12-23 17:12:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1734973940000|2024-12-23 17:12:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1734973980000|2024-12-23 17:13:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1734973990000|2024-12-23 17:13:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1734974000000|2024-12-23 17:13:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1734974010000|2024-12-23 17:13:30|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|0
1734974020000|2024-12-23 17:13:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1734974040000|2024-12-23 17:14:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|6
1734974060000|2024-12-23 17:14:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1734974070000|2024-12-23 17:14:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1734974140000|2024-12-23 17:15:40|||||||||1
1734974150000|2024-12-23 17:15:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1734974160000|2024-12-23 17:16:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1734974190000|2024-12-23 17:16:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|4
1734974220000|2024-12-23 17:17:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1734974230000|2024-12-23 17:17:10|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|8
1734974240000|2024-12-23 17:17:20|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1734974250000|2024-12-23 17:17:30|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1734974280000|2024-12-23 17:18:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1734974290000|2024-12-23 17:18:10|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|2
1734974300000|2024-12-23 17:18:20|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|0
1734974340000|2024-12-23 17:19:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|7
1734974350000|2024-12-23 17:19:10|17.87|17.79|17.9|17.82|17.9|17.82|17.87|17.79|0
1734974370000|2024-12-23 17:19:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1734974380000|2024-12-23 17:19:40|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1734974390000|2024-12-23 17:19:50|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|3
1734974400000|2024-12-23 17:20:00|17.82|17.74|17.85|17.77|17.85|17.77|17.8|17.72|0
1734974410000|2024-12-23 17:20:10|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1734974420000|2024-12-23 17:20:20|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1734974430000|2024-12-23 17:20:30|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1734974450000|2024-12-23 17:20:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1734974520000|2024-12-23 17:22:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1734974540000|2024-12-23 17:22:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1734974550000|2024-12-23 17:22:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1734974560000|2024-12-23 17:22:40|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1734974570000|2024-12-23 17:22:50|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1734974620000|2024-12-23 17:23:40|||||||||1
1734974750000|2024-12-23 17:25:50|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1734974760000|2024-12-23 17:26:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|2
1734974770000|2024-12-23 17:26:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1734974820000|2024-12-23 17:27:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|2
1734974830000|2024-12-23 17:27:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|3
1734974840000|2024-12-23 17:27:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1734974870000|2024-12-23 17:27:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|5
1734974880000|2024-12-23 17:28:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1734974890000|2024-12-23 17:28:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|4
1734974900000|2024-12-23 17:28:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1734974910000|2024-12-23 17:28:30|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|17
1734974960000|2024-12-23 17:29:20|17.85|17.77|17.85|17.77|17.87|17.79|17.85|17.77|0
1734974970000|2024-12-23 17:29:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1734974980000|2024-12-23 17:29:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1734974990000|2024-12-23 17:29:50|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1734975000000|2024-12-23 17:30:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|1
1734975030000|2024-12-23 17:30:30|17.87|17.79|17.87|17.79|17.87|17.79|17.85|17.77|0
1734975050000|2024-12-23 17:30:50|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|0
1734975070000|2024-12-23 17:31:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1734975100000|2024-12-23 17:31:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1734975110000|2024-12-23 17:31:50|||||||||4
1734975120000|2024-12-23 17:32:00|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|7
1734975130000|2024-12-23 17:32:10|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|2
1734975140000|2024-12-23 17:32:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1734975180000|2024-12-23 17:33:00|17.82|17.74|17.76|17.68|17.82|17.74|17.76|17.68|84
1734975260000|2024-12-23 17:34:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1734975270000|2024-12-23 17:34:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1734975350000|2024-12-23 17:35:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|288
1734975380000|2024-12-23 17:36:20|||||||||2
1734975390000|2024-12-23 17:36:30|||||||||5
1734975410000|2024-12-23 17:36:50|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|1
1734975420000|2024-12-23 17:37:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1734975430000|2024-12-23 17:37:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1734975440000|2024-12-23 17:37:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1734975450000|2024-12-23 17:37:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1734975500000|2024-12-23 17:38:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|3
1734975720000|2024-12-23 17:42:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1734975730000|2024-12-23 17:42:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1734975830000|2024-12-23 17:43:50|||||||||1
1734975870000|2024-12-23 17:44:30|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|24
1734975910000|2024-12-23 17:45:10|||||||||7
1734976050000|2024-12-23 17:47:30|||||||||30
1734976080000|2024-12-23 17:48:00|||||||||10
1734976380000|2024-12-23 17:53:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|70
1734976390000|2024-12-23 17:53:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1734976500000|2024-12-23 17:55:00|||||||||5
1734976550000|2024-12-23 17:55:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1734976590000|2024-12-23 17:56:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1734976690000|2024-12-23 17:58:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1734976800000|2024-12-23 18:00:00|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|7
1734976830000|2024-12-23 18:00:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1734976840000|2024-12-23 18:00:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1734976860000|2024-12-23 18:01:00|||||||||1
1734977050000|2024-12-23 18:04:10|||||||||4
1734977070000|2024-12-23 18:04:30|17.78|17.7|17.78|17.7|17.8|17.72|17.78|17.7|9
1734977100000|2024-12-23 18:05:00|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|1
1734977110000|2024-12-23 18:05:10|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1734977180000|2024-12-23 18:06:20|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1734977460000|2024-12-23 18:11:00|17.75|17.67|17.73|17.65|17.75|17.67|17.71|17.63|107
1734977470000|2024-12-23 18:11:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1734977630000|2024-12-23 18:13:50|17.7|17.62|17.66|17.58|17.7|17.62|17.66|17.58|5
1734977650000|2024-12-23 18:14:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1734977680000|2024-12-23 18:14:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1734977700000|2024-12-23 18:15:00|||||||||3
1734977710000|2024-12-23 18:15:10|||||||||1
1734977780000|2024-12-23 18:16:20|||||||||1
1734977820000|2024-12-23 18:17:00|||||||||1
1734977830000|2024-12-23 18:17:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1734977840000|2024-12-23 18:17:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|49
1734977850000|2024-12-23 18:17:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1734977870000|2024-12-23 18:17:50|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|2
1734977880000|2024-12-23 18:18:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1734977930000|2024-12-23 18:18:50|17.75|17.67|17.71|17.63|17.75|17.67|17.71|17.63|4
1734978010000|2024-12-23 18:20:10|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|10
1734978040000|2024-12-23 18:20:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1734978050000|2024-12-23 18:20:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1734978100000|2024-12-23 18:21:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1734978140000|2024-12-23 18:22:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1734978170000|2024-12-23 18:22:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1734978180000|2024-12-23 18:23:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|2
1734978220000|2024-12-23 18:23:40|17.78|17.7|17.76|17.68|17.78|17.7|17.75|17.67|3
1734978260000|2024-12-23 18:24:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1734978300000|2024-12-23 18:25:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1734978330000|2024-12-23 18:25:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1734978340000|2024-12-23 18:25:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1734978350000|2024-12-23 18:25:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1734978360000|2024-12-23 18:26:00|17.73|17.65|17.73|17.65|17.75|17.67|17.73|17.65|12
1734978400000|2024-12-23 18:26:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1734978410000|2024-12-23 18:26:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1734978480000|2024-12-23 18:28:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1734978490000|2024-12-23 18:28:10|||||||||50
1734978650000|2024-12-23 18:30:50|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1734978750000|2024-12-23 18:32:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1734978760000|2024-12-23 18:32:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1734978770000|2024-12-23 18:32:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1734978810000|2024-12-23 18:33:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1734978840000|2024-12-23 18:34:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1734978850000|2024-12-23 18:34:10|||||||||1
1734978860000|2024-12-23 18:34:20|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1734978870000|2024-12-23 18:34:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1734979010000|2024-12-23 18:36:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1734979040000|2024-12-23 18:37:20|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|43
1734979050000|2024-12-23 18:37:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1734979190000|2024-12-23 18:39:50|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1734979200000|2024-12-23 18:40:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1734979210000|2024-12-23 18:40:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1734979670000|2024-12-23 18:47:50|17.69|17.61|17.69|17.61|17.69|17.61|17.67|17.59|8
1734979770000|2024-12-23 18:49:30|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|2
1734979880000|2024-12-23 18:51:20|||||||||3
1734980040000|2024-12-23 18:54:00|||||||||12
1734980050000|2024-12-23 18:54:10|||||||||1
1734980150000|2024-12-23 18:55:50|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|20
1734980160000|2024-12-23 18:56:00|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|2
1734980420000|2024-12-23 19:00:20|||||||||1
1734980430000|2024-12-23 19:00:30|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|5
1734980440000|2024-12-23 19:00:40|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|2
1734980450000|2024-12-23 19:00:50|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|3
1734980460000|2024-12-23 19:01:00|||||||||1
1734981120000|2024-12-23 19:12:00|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|18
1734981470000|2024-12-23 19:17:50|||||||||14
1734981480000|2024-12-23 19:18:00|||||||||1
1734981710000|2024-12-23 19:21:50|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|6
1734982220000|2024-12-23 19:30:20|17.6|17.52|17.64|17.56|17.64|17.56|17.6|17.52|18
1734982360000|2024-12-23 19:32:40|17.59|17.51|17.61|17.53|17.63|17.55|17.59|17.51|82
1734982380000|2024-12-23 19:33:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1734982540000|2024-12-23 19:35:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1734982560000|2024-12-23 19:36:00|17.63|17.55|17.63|17.55|17.63|17.55|17.61|17.53|0
1734982580000|2024-12-23 19:36:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1734982620000|2024-12-23 19:37:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1734982640000|2024-12-23 19:37:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1734982670000|2024-12-23 19:37:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1734982680000|2024-12-23 19:38:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1734982700000|2024-12-23 19:38:20|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|0
1734982780000|2024-12-23 19:39:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1734982800000|2024-12-23 19:40:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1734982810000|2024-12-23 19:40:10|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|0
1734982820000|2024-12-23 19:40:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1734982890000|2024-12-23 19:41:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1734982910000|2024-12-23 19:41:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1734982950000|2024-12-23 19:42:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1734982970000|2024-12-23 19:42:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1734983080000|2024-12-23 19:44:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1734983100000|2024-12-23 19:45:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1734983150000|2024-12-23 19:45:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1734983160000|2024-12-23 19:46:00|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|0
1734983190000|2024-12-23 19:46:30|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1734983240000|2024-12-23 19:47:20|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1734983330000|2024-12-23 19:48:50|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1734983350000|2024-12-23 19:49:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1734983370000|2024-12-23 19:49:30|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1734983410000|2024-12-23 19:50:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1734983420000|2024-12-23 19:50:20|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1734983430000|2024-12-23 19:50:30|17.64|17.56|17.64|17.56|17.64|17.56|17.62|17.54|0
1734983450000|2024-12-23 19:50:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1734983460000|2024-12-23 19:51:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1734983530000|2024-12-23 19:52:10|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|8
1734983640000|2024-12-23 19:54:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1734983660000|2024-12-23 19:54:20|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|6
1734983670000|2024-12-23 19:54:30|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1734983700000|2024-12-23 19:55:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1734983720000|2024-12-23 19:55:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1734983750000|2024-12-23 19:55:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1734983830000|2024-12-23 19:57:10|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1734983840000|2024-12-23 19:57:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1734983850000|2024-12-23 19:57:30|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1734983870000|2024-12-23 19:57:50|17.65|17.57|17.69|17.61|17.69|17.61|17.65|17.57|0
1734983880000|2024-12-23 19:58:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1734983890000|2024-12-23 19:58:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1734984000000|2024-12-23 20:00:00|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|17
1734984010000|2024-12-23 20:00:10|||||||||1
1734984030000|2024-12-23 20:00:30|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1734984040000|2024-12-23 20:00:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1734984080000|2024-12-23 20:01:20|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1734984260000|2024-12-23 20:04:20|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|0
1734984280000|2024-12-23 20:04:40|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|18
1734984350000|2024-12-23 20:05:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|10
1734984360000|2024-12-23 20:06:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1734984500000|2024-12-23 20:08:20|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1734984560000|2024-12-23 20:09:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|4
1734984570000|2024-12-23 20:09:30|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1734984580000|2024-12-23 20:09:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1734984590000|2024-12-23 20:09:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1734984600000|2024-12-23 20:10:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1734984650000|2024-12-23 20:10:50|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1734984660000|2024-12-23 20:11:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1734984690000|2024-12-23 20:11:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1734984750000|2024-12-23 20:12:30|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1734984770000|2024-12-23 20:12:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1734984780000|2024-12-23 20:13:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1734984790000|2024-12-23 20:13:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1734984800000|2024-12-23 20:13:20|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1734984820000|2024-12-23 20:13:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1734984830000|2024-12-23 20:13:50|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|0
1734984880000|2024-12-23 20:14:40|17.69|17.61|17.69|17.61|17.7|17.62|17.69|17.61|0
1734984890000|2024-12-23 20:14:50|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|0
1734984900000|2024-12-23 20:15:00|17.69|17.61|17.69|17.61|17.7|17.62|17.69|17.61|0
1734984930000|2024-12-23 20:15:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1734984940000|2024-12-23 20:15:40|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|0
1734984950000|2024-12-23 20:15:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1734985060000|2024-12-23 20:17:40|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|2
1734985070000|2024-12-23 20:17:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1734985090000|2024-12-23 20:18:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1734985110000|2024-12-23 20:18:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1734985120000|2024-12-23 20:18:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1734985160000|2024-12-23 20:19:20|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1734985170000|2024-12-23 20:19:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1734985180000|2024-12-23 20:19:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1734985200000|2024-12-23 20:20:00|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|0
1734985210000|2024-12-23 20:20:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1734985220000|2024-12-23 20:20:20|17.71|17.63|17.7|17.62|17.72|17.64|17.69|17.61|0
1734985230000|2024-12-23 20:20:30|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1734985240000|2024-12-23 20:20:40|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1734985250000|2024-12-23 20:20:50|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|0
1734985260000|2024-12-23 20:21:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1734985270000|2024-12-23 20:21:10|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1734985280000|2024-12-23 20:21:20|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1734985290000|2024-12-23 20:21:30|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1734985300000|2024-12-23 20:21:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1734985310000|2024-12-23 20:21:50|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1734985320000|2024-12-23 20:22:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1734985330000|2024-12-23 20:22:10|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1734985350000|2024-12-23 20:22:30|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|0
1734985360000|2024-12-23 20:22:40|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1734985370000|2024-12-23 20:22:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1734985380000|2024-12-23 20:23:00|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1734985390000|2024-12-23 20:23:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1734985400000|2024-12-23 20:23:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1734985410000|2024-12-23 20:23:30|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1734985420000|2024-12-23 20:23:40|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1734985430000|2024-12-23 20:23:50|17.69|17.61|17.69|17.61|17.7|17.62|17.69|17.61|0
1734985500000|2024-12-23 20:25:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|4
1734985590000|2024-12-23 20:26:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1734985620000|2024-12-23 20:27:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|2
1734985630000|2024-12-23 20:27:10|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|2
1734985800000|2024-12-23 20:30:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1734985820000|2024-12-23 20:30:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1734985830000|2024-12-23 20:30:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1734985900000|2024-12-23 20:31:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1734985910000|2024-12-23 20:31:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1734986040000|2024-12-23 20:34:00|||||||||5
1734986050000|2024-12-23 20:34:10|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1734986070000|2024-12-23 20:34:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1734986200000|2024-12-23 20:36:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1734986310000|2024-12-23 20:38:30|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|42
1734986340000|2024-12-23 20:39:00|||||||||2
1734986390000|2024-12-23 20:39:50|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|2
1734986400000|2024-12-23 20:40:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1734986640000|2024-12-23 20:44:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1734986650000|2024-12-23 20:44:10|17.69|17.61|17.65|17.57|17.69|17.61|17.65|17.57|7
1734986660000|2024-12-23 20:44:20|17.67|17.59|17.67|17.59|17.7|17.62|17.67|17.59|0
1734986680000|2024-12-23 20:44:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1734986700000|2024-12-23 20:45:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|7
1734986710000|2024-12-23 20:45:10|17.6|17.52|17.6|17.52|17.6|17.52|17.58|17.5|1
1734986740000|2024-12-23 20:45:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1734986760000|2024-12-23 20:46:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|84
1734986790000|2024-12-23 20:46:30|||||||||4
1734986810000|2024-12-23 20:46:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1734986820000|2024-12-23 20:47:00|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|0
1734986830000|2024-12-23 20:47:10|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1734986870000|2024-12-23 20:47:50|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1734986880000|2024-12-23 20:48:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1734986890000|2024-12-23 20:48:10|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|62
1734986900000|2024-12-23 20:48:20|||||||||6
1734986920000|2024-12-23 20:48:40|||||||||1
1734987000000|2024-12-23 20:50:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|6
1734987090000|2024-12-23 20:51:30|||||||||16
1734987150000|2024-12-23 20:52:30|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|17
1734987180000|2024-12-23 20:53:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|14
1734987210000|2024-12-23 20:53:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1734987240000|2024-12-23 20:54:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1734987280000|2024-12-23 20:54:40|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|0
1734987310000|2024-12-23 20:55:10|||||||||14
1734987370000|2024-12-23 20:56:10|||||||||6
1734987390000|2024-12-23 20:56:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1734987400000|2024-12-23 20:56:40|||||||||9
1734987430000|2024-12-23 20:57:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1734987480000|2024-12-23 20:58:00|||||||||3
1734987500000|2024-12-23 20:58:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|6
1734987520000|2024-12-23 20:58:40|17.59|17.51|17.59|17.51|17.6|17.52|17.57|17.49|11
1734987530000|2024-12-23 20:58:50|||||||||1
1734987540000|2024-12-23 20:59:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|55
1734987550000|2024-12-23 20:59:10|17.58|17.5|17.54|17.46|17.58|17.5|17.54|17.46|29
1734987560000|2024-12-23 20:59:20|||||||||1
1734987570000|2024-12-23 20:59:30|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1734987580000|2024-12-23 20:59:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1734987590000|2024-12-23 20:59:50|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|5
1735258500000|2024-12-27 00:15:00|17.54|17.29|17.54|17.29|17.54|17.29|17.54|17.29|0
1735258620000|2024-12-27 00:17:00|17.52|17.27|17.39|17.14|17.52|17.27|17.39|17.14|13
1735258630000|2024-12-27 00:17:10|17.38|17.13|17.43|17.18|17.43|17.18|17.26|17.09|0
1735258640000|2024-12-27 00:17:20|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|0
1735258650000|2024-12-27 00:17:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735258720000|2024-12-27 00:18:40|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1735258800000|2024-12-27 00:20:00|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1735258900000|2024-12-27 00:21:40|17.47|17.22|17.47|17.22|17.47|17.22|17.47|17.22|0
1735259080000|2024-12-27 00:24:40|17.44|17.19|17.48|17.23|17.48|17.23|17.44|17.19|0
1735259090000|2024-12-27 00:24:50|17.46|17.21|17.4|17.15|17.46|17.21|17.4|17.15|0
1735259190000|2024-12-27 00:26:30|17.3|17.22|17.29|17.21|17.3|17.22|17.28|17.2|1
1735259320000|2024-12-27 00:28:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735259350000|2024-12-27 00:29:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735259360000|2024-12-27 00:29:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735259460000|2024-12-27 00:31:00|||||||||2
1735259470000|2024-12-27 00:31:10|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|0
1735259500000|2024-12-27 00:31:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|2
1735259520000|2024-12-27 00:32:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1735259620000|2024-12-27 00:33:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735259680000|2024-12-27 00:34:40|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1735259750000|2024-12-27 00:35:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1735259780000|2024-12-27 00:36:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735259810000|2024-12-27 00:36:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1735259830000|2024-12-27 00:37:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735259840000|2024-12-27 00:37:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1735259850000|2024-12-27 00:37:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735259860000|2024-12-27 00:37:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1735259910000|2024-12-27 00:38:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735260040000|2024-12-27 00:40:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1735260390000|2024-12-27 00:46:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735260660000|2024-12-27 00:51:00|17.25|17.17|17.25|17.17|17.25|17.17|17.23|17.15|0
1735261190000|2024-12-27 00:59:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735261200000|2024-12-27 01:00:00|17.25|17.17|17.25|17.17|17.25|17.17|17.23|17.15|0
1735261240000|2024-12-27 01:00:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735261250000|2024-12-27 01:00:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1735261740000|2024-12-27 01:09:00|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|0
1735261750000|2024-12-27 01:09:10|17.3|17.22|17.28|17.2|17.3|17.22|17.26|17.18|0
1735261930000|2024-12-27 01:12:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735261950000|2024-12-27 01:12:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735261970000|2024-12-27 01:12:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735261980000|2024-12-27 01:13:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735262220000|2024-12-27 01:17:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735262230000|2024-12-27 01:17:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735262320000|2024-12-27 01:18:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735262330000|2024-12-27 01:18:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735262390000|2024-12-27 01:19:50|17.26|17.18|17.26|17.18|17.28|17.2|17.26|17.18|0
1735262400000|2024-12-27 01:20:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735262580000|2024-12-27 01:23:00|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735262840000|2024-12-27 01:27:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735262850000|2024-12-27 01:27:30|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1735262860000|2024-12-27 01:27:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735263000000|2024-12-27 01:30:00|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1735263010000|2024-12-27 01:30:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735263810000|2024-12-27 01:43:30|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735263880000|2024-12-27 01:44:40|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735263940000|2024-12-27 01:45:40|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735264010000|2024-12-27 01:46:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735264030000|2024-12-27 01:47:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735264200000|2024-12-27 01:50:00|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735264210000|2024-12-27 01:50:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735264220000|2024-12-27 01:50:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735264800000|2024-12-27 02:00:00|17.3|17.22|17.26|17.18|17.3|17.22|17.26|17.18|0
1735264820000|2024-12-27 02:00:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735264920000|2024-12-27 02:02:00|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|0
1735264930000|2024-12-27 02:02:10|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|0
1735264940000|2024-12-27 02:02:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735264960000|2024-12-27 02:02:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735264970000|2024-12-27 02:02:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735264980000|2024-12-27 02:03:00|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|0
1735265000000|2024-12-27 02:03:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735265090000|2024-12-27 02:04:50|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735265290000|2024-12-27 02:08:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735265300000|2024-12-27 02:08:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735265320000|2024-12-27 02:08:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735265350000|2024-12-27 02:09:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735265360000|2024-12-27 02:09:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735265370000|2024-12-27 02:09:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735265410000|2024-12-27 02:10:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735265420000|2024-12-27 02:10:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735265490000|2024-12-27 02:11:30|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|0
1735265590000|2024-12-27 02:13:10|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735265620000|2024-12-27 02:13:40|17.26|17.18|17.26|17.18|17.26|17.18|17.24|17.16|0
1735265640000|2024-12-27 02:14:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735265770000|2024-12-27 02:16:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735265990000|2024-12-27 02:19:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735266000000|2024-12-27 02:20:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735266160000|2024-12-27 02:22:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735266180000|2024-12-27 02:23:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735266210000|2024-12-27 02:23:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735266290000|2024-12-27 02:24:50|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|0
1735266430000|2024-12-27 02:27:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735266570000|2024-12-27 02:29:30|17.35|17.1|17.26|17.18|17.35|17.2|17.26|17.1|0
1735266580000|2024-12-27 02:29:40|17.28|17.2|17.35|17.1|17.35|17.2|17.28|17.1|0
1735266590000|2024-12-27 02:29:50|17.24|17.16|17.24|17.16|17.35|17.16|17.24|17.1|0
1735266620000|2024-12-27 02:30:20|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1735266630000|2024-12-27 02:30:30|17.28|17.2|17.35|17.1|17.35|17.2|17.28|17.1|0
1735266680000|2024-12-27 02:31:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735266710000|2024-12-27 02:31:50|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1735266770000|2024-12-27 02:32:50|17.28|17.2|17.35|17.1|17.35|17.2|17.28|17.1|0
1735266780000|2024-12-27 02:33:00|17.28|17.2|17.35|17.1|17.35|17.2|17.28|17.1|0
1735266790000|2024-12-27 02:33:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735266840000|2024-12-27 02:34:00|17.35|17.1|17.24|17.16|17.35|17.16|17.24|17.1|0
1735266860000|2024-12-27 02:34:20|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1735266910000|2024-12-27 02:35:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735266960000|2024-12-27 02:36:00|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1735267010000|2024-12-27 02:36:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735267020000|2024-12-27 02:37:00|17.35|17.1|17.28|17.2|17.35|17.2|17.28|17.1|0
1735267030000|2024-12-27 02:37:10|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1735267050000|2024-12-27 02:37:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735267170000|2024-12-27 02:39:30|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735267190000|2024-12-27 02:39:50|||||||||3
1735268420000|2024-12-27 03:00:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735268680000|2024-12-27 03:04:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735270210000|2024-12-27 03:30:10|17.25|17.17|17.29|17.21|17.29|17.21|17.25|17.17|0
1735270330000|2024-12-27 03:32:10|17.27|17.19|17.24|17.16|17.27|17.19|17.24|17.16|0
1735271690000|2024-12-27 03:54:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735271730000|2024-12-27 03:55:30|17.27|17.19|17.31|17.23|17.31|17.23|17.27|17.19|1
1735271820000|2024-12-27 03:57:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735272320000|2024-12-27 04:05:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735272330000|2024-12-27 04:05:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735274460000|2024-12-27 04:41:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735274530000|2024-12-27 04:42:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735275990000|2024-12-27 05:06:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1735276670000|2024-12-27 05:17:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735276740000|2024-12-27 05:19:00|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|1
1735276770000|2024-12-27 05:19:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735276780000|2024-12-27 05:19:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735276800000|2024-12-27 05:20:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735276880000|2024-12-27 05:21:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735276950000|2024-12-27 05:22:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735276990000|2024-12-27 05:23:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735277110000|2024-12-27 05:25:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735277200000|2024-12-27 05:26:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735277210000|2024-12-27 05:26:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735277440000|2024-12-27 05:30:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735277700000|2024-12-27 05:35:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735277810000|2024-12-27 05:36:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735277850000|2024-12-27 05:37:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735277900000|2024-12-27 05:38:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735278040000|2024-12-27 05:40:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735278100000|2024-12-27 05:41:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735278160000|2024-12-27 05:42:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735278450000|2024-12-27 05:47:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735278480000|2024-12-27 05:48:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735278510000|2024-12-27 05:48:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735278530000|2024-12-27 05:48:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735278760000|2024-12-27 05:52:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735279350000|2024-12-27 06:02:30|17.34|17.26|17.34|17.26|17.34|17.26|17.33|17.25|0
1735279650000|2024-12-27 06:07:30|||||||||1
1735279660000|2024-12-27 06:07:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735279690000|2024-12-27 06:08:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735279950000|2024-12-27 06:12:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1735280170000|2024-12-27 06:16:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1735280420000|2024-12-27 06:20:20|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1735280430000|2024-12-27 06:20:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735280440000|2024-12-27 06:20:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735280670000|2024-12-27 06:24:30|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1735280930000|2024-12-27 06:28:50|17.49|17.24|17.49|17.24|17.49|17.24|17.49|17.24|3
1735281020000|2024-12-27 06:30:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735281780000|2024-12-27 06:43:00|17.49|17.24|17.38|17.3|17.49|17.3|17.38|17.24|0
1735281930000|2024-12-27 06:45:30|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735281990000|2024-12-27 06:46:30|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|0
1735282320000|2024-12-27 06:52:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735282640000|2024-12-27 06:57:20|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|2
1735282710000|2024-12-27 06:58:30|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|1
1735282730000|2024-12-27 06:58:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735282750000|2024-12-27 06:59:10|||||||||2
1735282810000|2024-12-27 07:00:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|5
1735282820000|2024-12-27 07:00:20|17.47|17.39|17.51|17.43|17.51|17.43|17.47|17.39|7
1735282850000|2024-12-27 07:00:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|14
1735282940000|2024-12-27 07:02:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|3
1735282950000|2024-12-27 07:02:30|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1735283120000|2024-12-27 07:05:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735283160000|2024-12-27 07:06:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735283210000|2024-12-27 07:06:50|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1735283240000|2024-12-27 07:07:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735283260000|2024-12-27 07:07:40|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|5
1735283350000|2024-12-27 07:09:10|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1735283370000|2024-12-27 07:09:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735283380000|2024-12-27 07:09:40|||||||||4
1735283460000|2024-12-27 07:11:00|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1735283470000|2024-12-27 07:11:10|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|1
1735283710000|2024-12-27 07:15:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|14
1735284010000|2024-12-27 07:20:10|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|1
1735284020000|2024-12-27 07:20:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735284050000|2024-12-27 07:20:50|17.43|17.35|17.43|17.35|17.45|17.37|17.43|17.35|0
1735284080000|2024-12-27 07:21:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735284260000|2024-12-27 07:24:20|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1735284450000|2024-12-27 07:27:30|||||||||2
1735284520000|2024-12-27 07:28:40|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|6
1735284540000|2024-12-27 07:29:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1735284560000|2024-12-27 07:29:20|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|4
1735284770000|2024-12-27 07:32:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|11
1735284780000|2024-12-27 07:33:00|17.34|17.26|17.33|17.25|17.34|17.26|17.33|17.25|0
1735284820000|2024-12-27 07:33:40|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|6
1735284840000|2024-12-27 07:34:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735285070000|2024-12-27 07:37:50|||||||||1
1735285200000|2024-12-27 07:40:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|4
1735285210000|2024-12-27 07:40:10|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|3
1735285230000|2024-12-27 07:40:30|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|3
1735285440000|2024-12-27 07:44:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735285940000|2024-12-27 07:52:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|7
1735286070000|2024-12-27 07:54:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735286220000|2024-12-27 07:57:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|2
1735286230000|2024-12-27 07:57:10|17.32|17.24|17.32|17.24|17.32|17.24|17.3|17.22|0
1735286240000|2024-12-27 07:57:20|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|0
1735286400000|2024-12-27 08:00:00|17.3|17.22|17.28|17.2|17.32|17.24|17.28|17.2|56
1735286410000|2024-12-27 08:00:10|17.27|17.19|17.23|17.15|17.27|17.19|17.23|17.15|18
1735286420000|2024-12-27 08:00:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1735286440000|2024-12-27 08:00:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|36
1735286460000|2024-12-27 08:01:00|||||||||1
1735286470000|2024-12-27 08:01:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|5
1735286490000|2024-12-27 08:01:30|||||||||1
1735286500000|2024-12-27 08:01:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|19
1735286520000|2024-12-27 08:02:00|||||||||1
1735286530000|2024-12-27 08:02:10|17.29|17.21|17.28|17.2|17.32|17.24|17.28|17.2|3
1735286550000|2024-12-27 08:02:30|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|1
1735286560000|2024-12-27 08:02:40|17.33|17.25|17.33|17.25|17.33|17.25|17.32|17.24|0
1735286600000|2024-12-27 08:03:20|||||||||1
1735286610000|2024-12-27 08:03:30|17.37|17.29|17.33|17.25|17.37|17.29|17.33|17.25|4
1735286650000|2024-12-27 08:04:10|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|3
1735286680000|2024-12-27 08:04:40|17.35|17.27|17.33|17.25|17.37|17.29|17.33|17.25|13
1735286710000|2024-12-27 08:05:10|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1735286720000|2024-12-27 08:05:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|4
1735286730000|2024-12-27 08:05:30|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|5
1735286780000|2024-12-27 08:06:20|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|6
1735286800000|2024-12-27 08:06:40|17.34|17.26|17.34|17.26|17.35|17.27|17.34|17.26|4
1735286810000|2024-12-27 08:06:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1735286820000|2024-12-27 08:07:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|22
1735286830000|2024-12-27 08:07:10|17.31|17.23|17.31|17.23|17.33|17.25|17.31|17.23|12
1735286840000|2024-12-27 08:07:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735286870000|2024-12-27 08:07:50|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|11
1735286890000|2024-12-27 08:08:10|17.35|17.27|17.35|17.27|17.35|17.27|17.33|17.25|56
1735286900000|2024-12-27 08:08:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735286920000|2024-12-27 08:08:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1735286930000|2024-12-27 08:08:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1735286940000|2024-12-27 08:09:00|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|4
1735286960000|2024-12-27 08:09:20|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1735286970000|2024-12-27 08:09:30|||||||||1
1735287010000|2024-12-27 08:10:10|17.38|17.3|17.38|17.3|17.38|17.3|17.37|17.29|12
1735287020000|2024-12-27 08:10:20|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|28
1735287050000|2024-12-27 08:10:50|||||||||1
1735287060000|2024-12-27 08:11:00|17.37|17.29|17.37|17.29|17.38|17.3|17.37|17.29|3
1735287080000|2024-12-27 08:11:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735287100000|2024-12-27 08:11:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|12
1735287110000|2024-12-27 08:11:50|17.38|17.3|17.38|17.3|17.4|17.32|17.38|17.3|1
1735287120000|2024-12-27 08:12:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735287170000|2024-12-27 08:12:50|||||||||25
1735287200000|2024-12-27 08:13:20|||||||||1
1735287210000|2024-12-27 08:13:30|17.38|17.3|17.42|17.34|17.42|17.34|17.38|17.3|2
1735287240000|2024-12-27 08:14:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|5
1735287250000|2024-12-27 08:14:10|||||||||2
1735287290000|2024-12-27 08:14:50|||||||||2
1735287300000|2024-12-27 08:15:00|||||||||2
1735287310000|2024-12-27 08:15:10|||||||||2
1735287330000|2024-12-27 08:15:30|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|2
1735287350000|2024-12-27 08:15:50|||||||||1
1735287430000|2024-12-27 08:17:10|||||||||3
1735287490000|2024-12-27 08:18:10|||||||||4
1735287500000|2024-12-27 08:18:20|||||||||2
1735287510000|2024-12-27 08:18:30|||||||||4
1735287520000|2024-12-27 08:18:40|||||||||12
1735287570000|2024-12-27 08:19:30|||||||||1
1735287590000|2024-12-27 08:19:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|3
1735287600000|2024-12-27 08:20:00|||||||||4
1735287610000|2024-12-27 08:20:10|||||||||1
1735287650000|2024-12-27 08:20:50|||||||||4
1735287660000|2024-12-27 08:21:00|||||||||1
1735287690000|2024-12-27 08:21:30|||||||||1
1735287700000|2024-12-27 08:21:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|4
1735287710000|2024-12-27 08:21:50|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|12
1735287720000|2024-12-27 08:22:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1735287730000|2024-12-27 08:22:10|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|2
1735287740000|2024-12-27 08:22:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|28
1735287800000|2024-12-27 08:23:20|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|41
1735287810000|2024-12-27 08:23:30|||||||||6
1735287820000|2024-12-27 08:23:40|||||||||3
1735287830000|2024-12-27 08:23:50|||||||||3
1735287850000|2024-12-27 08:24:10|17.32|17.24|17.28|17.2|17.32|17.24|17.28|17.2|14
1735287860000|2024-12-27 08:24:20|||||||||20
1735287900000|2024-12-27 08:25:00|||||||||3
1735287910000|2024-12-27 08:25:10|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1735287920000|2024-12-27 08:25:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735287930000|2024-12-27 08:25:30|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|1
1735287940000|2024-12-27 08:25:40|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|8
1735287950000|2024-12-27 08:25:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735288180000|2024-12-27 08:29:40|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|1
1735288260000|2024-12-27 08:31:00|17.3|17.22|17.32|17.24|17.32|17.24|17.28|17.2|10
1735288280000|2024-12-27 08:31:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735288290000|2024-12-27 08:31:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735288310000|2024-12-27 08:31:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1735288400000|2024-12-27 08:33:20|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|38
1735288410000|2024-12-27 08:33:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735288420000|2024-12-27 08:33:40|||||||||1
1735288510000|2024-12-27 08:35:10|||||||||5
1735288660000|2024-12-27 08:37:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|4
1735288740000|2024-12-27 08:39:00|||||||||7
1735288840000|2024-12-27 08:40:40|||||||||1
1735288950000|2024-12-27 08:42:30|||||||||1
1735288960000|2024-12-27 08:42:40|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|7
1735289040000|2024-12-27 08:44:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|2
1735289060000|2024-12-27 08:44:20|||||||||1
1735289390000|2024-12-27 08:49:50|||||||||1
1735289630000|2024-12-27 08:53:50|||||||||2
1735289730000|2024-12-27 08:55:30|||||||||2
1735289860000|2024-12-27 08:57:40|17.36|17.28|17.35|17.27|17.37|17.29|17.35|17.27|0
1735289880000|2024-12-27 08:58:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|12
1735289890000|2024-12-27 08:58:10|17.35|17.27|17.35|17.27|17.36|17.28|17.35|17.27|0
1735289920000|2024-12-27 08:58:40|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|77
1735290000000|2024-12-27 09:00:00|||||||||5
1735290020000|2024-12-27 09:00:20|||||||||13
1735290240000|2024-12-27 09:04:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|87
1735290270000|2024-12-27 09:04:30|||||||||1
1735290420000|2024-12-27 09:07:00|||||||||3
1735290480000|2024-12-27 09:08:00|||||||||4
1735290500000|2024-12-27 09:08:20|||||||||4
1735290530000|2024-12-27 09:08:50|||||||||3
1735291030000|2024-12-27 09:17:10|||||||||2
1735291110000|2024-12-27 09:18:30|||||||||8
1735291190000|2024-12-27 09:19:50|||||||||8
1735291320000|2024-12-27 09:22:00|||||||||425
1735291360000|2024-12-27 09:22:40|||||||||2
1735291370000|2024-12-27 09:22:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|49
1735291560000|2024-12-27 09:26:00|||||||||3
1735291600000|2024-12-27 09:26:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|96
1735291740000|2024-12-27 09:29:00|||||||||1
1735291800000|2024-12-27 09:30:00|||||||||2
1735291810000|2024-12-27 09:30:10|17.25|17.17|17.27|17.19|17.27|17.19|17.23|17.15|6
1735291950000|2024-12-27 09:32:30|||||||||1
1735292010000|2024-12-27 09:33:30|||||||||1
1735292120000|2024-12-27 09:35:20|||||||||3
1735292190000|2024-12-27 09:36:30|||||||||1
1735292220000|2024-12-27 09:37:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|12
1735292260000|2024-12-27 09:37:40|||||||||1
1735292410000|2024-12-27 09:40:10|||||||||1
1735292420000|2024-12-27 09:40:20|||||||||1
1735292570000|2024-12-27 09:42:50|||||||||1
1735292610000|2024-12-27 09:43:30|||||||||1
1735292890000|2024-12-27 09:48:10|||||||||5
1735292900000|2024-12-27 09:48:20|||||||||1
1735293040000|2024-12-27 09:50:40|||||||||3
1735293120000|2024-12-27 09:52:00|||||||||1
1735293160000|2024-12-27 09:52:40|||||||||1
1735293180000|2024-12-27 09:53:00|||||||||1
1735293200000|2024-12-27 09:53:20|||||||||44
1735293210000|2024-12-27 09:53:30|||||||||9
1735293230000|2024-12-27 09:53:50|||||||||19
1735293290000|2024-12-27 09:54:50|||||||||4
1735293300000|2024-12-27 09:55:00|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|47
1735293320000|2024-12-27 09:55:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|46
1735293700000|2024-12-27 10:01:40|||||||||1
1735293710000|2024-12-27 10:01:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|21
1735293840000|2024-12-27 10:04:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|39
1735293860000|2024-12-27 10:04:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735293980000|2024-12-27 10:06:20|||||||||4
1735294090000|2024-12-27 10:08:10|||||||||1
1735294190000|2024-12-27 10:09:50|||||||||8
1735294210000|2024-12-27 10:10:10|||||||||1
1735294440000|2024-12-27 10:14:00|||||||||8
1735294490000|2024-12-27 10:14:50|||||||||1
1735294630000|2024-12-27 10:17:10|||||||||4
1735294720000|2024-12-27 10:18:40|||||||||1
1735294880000|2024-12-27 10:21:20|||||||||1
1735295010000|2024-12-27 10:23:30|||||||||1
1735295030000|2024-12-27 10:23:50|||||||||5
1735295090000|2024-12-27 10:24:50|||||||||1
1735295100000|2024-12-27 10:25:00|||||||||1
1735295160000|2024-12-27 10:26:00|||||||||1
1735295280000|2024-12-27 10:28:00|||||||||5
1735295340000|2024-12-27 10:29:00|||||||||1
1735295380000|2024-12-27 10:29:40|||||||||1
1735295540000|2024-12-27 10:32:20|||||||||22
1735295610000|2024-12-27 10:33:30|17.22|17.14|17.18|17.1|17.22|17.14|17.18|17.1|73
1735295630000|2024-12-27 10:33:50|||||||||8
1735295670000|2024-12-27 10:34:30|||||||||3
1735295680000|2024-12-27 10:34:40|||||||||1
1735295690000|2024-12-27 10:34:50|||||||||1
1735295840000|2024-12-27 10:37:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|118
1735296010000|2024-12-27 10:40:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|66
1735296020000|2024-12-27 10:40:20|||||||||3
1735296100000|2024-12-27 10:41:40|||||||||1
1735296230000|2024-12-27 10:43:50|||||||||1
1735296290000|2024-12-27 10:44:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|19
1735296360000|2024-12-27 10:46:00|||||||||1
1735296470000|2024-12-27 10:47:50|||||||||1
1735296600000|2024-12-27 10:50:00|||||||||5
1735296630000|2024-12-27 10:50:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735296660000|2024-12-27 10:51:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|23
1735296710000|2024-12-27 10:51:50|||||||||8
1735296760000|2024-12-27 10:52:40|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|32
1735296770000|2024-12-27 10:52:50|||||||||4
1735296780000|2024-12-27 10:53:00|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|0
1735296880000|2024-12-27 10:54:40|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|0
1735296890000|2024-12-27 10:54:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1735296930000|2024-12-27 10:55:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1735297050000|2024-12-27 10:57:30|||||||||1
1735297230000|2024-12-27 11:00:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|83
1735297250000|2024-12-27 11:00:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|20
1735297260000|2024-12-27 11:01:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1735297310000|2024-12-27 11:01:50|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|3
1735297320000|2024-12-27 11:02:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1735297380000|2024-12-27 11:03:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|23
1735297480000|2024-12-27 11:04:40|||||||||5
1735297490000|2024-12-27 11:04:50|||||||||1
1735297500000|2024-12-27 11:05:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1735297720000|2024-12-27 11:08:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|21
1735297740000|2024-12-27 11:09:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1735297760000|2024-12-27 11:09:20|||||||||8
1735297850000|2024-12-27 11:10:50|||||||||3
1735298290000|2024-12-27 11:18:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|26
1735298300000|2024-12-27 11:18:20|17.18|17.1|17.22|17.14|17.22|17.14|17.18|17.1|4
1735298310000|2024-12-27 11:18:30|||||||||8
1735298400000|2024-12-27 11:20:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735298580000|2024-12-27 11:23:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1735298630000|2024-12-27 11:23:50|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|20
1735298640000|2024-12-27 11:24:00|17.2|17.12|17.18|17.1|17.22|17.14|17.18|17.1|1
1735298650000|2024-12-27 11:24:10|||||||||4
1735298660000|2024-12-27 11:24:20|||||||||7
1735298850000|2024-12-27 11:27:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|5
1735298880000|2024-12-27 11:28:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|5
1735299030000|2024-12-27 11:30:30|||||||||3
1735299120000|2024-12-27 11:32:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1735299140000|2024-12-27 11:32:20|||||||||3
1735299230000|2024-12-27 11:33:50|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|1
1735299280000|2024-12-27 11:34:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1735299390000|2024-12-27 11:36:30|||||||||1
1735299420000|2024-12-27 11:37:00|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|1
1735299510000|2024-12-27 11:38:30|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|54
1735299530000|2024-12-27 11:38:50|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1735299540000|2024-12-27 11:39:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735299560000|2024-12-27 11:39:20|||||||||1
1735299570000|2024-12-27 11:39:30|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|0
1735299740000|2024-12-27 11:42:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|2
1735299780000|2024-12-27 11:43:00|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|0
1735299790000|2024-12-27 11:43:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735299920000|2024-12-27 11:45:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|16
1735300060000|2024-12-27 11:47:40|17.2|17.12|17.24|17.16|17.24|17.16|17.2|17.12|3
1735300070000|2024-12-27 11:47:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|2
1735300080000|2024-12-27 11:48:00|17.24|17.16|17.19|17.11|17.24|17.16|17.19|17.11|0
1735300090000|2024-12-27 11:48:10|||||||||1
1735300100000|2024-12-27 11:48:20|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|2
1735300120000|2024-12-27 11:48:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1735300140000|2024-12-27 11:49:00|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|0
1735300290000|2024-12-27 11:51:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|40
1735300340000|2024-12-27 11:52:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1735300360000|2024-12-27 11:52:40|||||||||1
1735300550000|2024-12-27 11:55:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|3
1735300680000|2024-12-27 11:58:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|35
1735300730000|2024-12-27 11:58:50|||||||||45
1735300860000|2024-12-27 12:01:00|||||||||1
1735300900000|2024-12-27 12:01:40|||||||||2
1735300940000|2024-12-27 12:02:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|16
1735300950000|2024-12-27 12:02:30|||||||||1
1735301080000|2024-12-27 12:04:40|||||||||5
1735301110000|2024-12-27 12:05:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|2
1735301130000|2024-12-27 12:05:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1735301160000|2024-12-27 12:06:00|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|0
1735301190000|2024-12-27 12:06:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1735301210000|2024-12-27 12:06:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|5
1735301290000|2024-12-27 12:08:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|58
1735301300000|2024-12-27 12:08:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|43
1735301340000|2024-12-27 12:09:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1735301480000|2024-12-27 12:11:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1735301490000|2024-12-27 12:11:30|||||||||1
1735301520000|2024-12-27 12:12:00|||||||||1
1735301590000|2024-12-27 12:13:10|||||||||2
1735301670000|2024-12-27 12:14:30|||||||||1
1735301720000|2024-12-27 12:15:20|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|2
1735301800000|2024-12-27 12:16:40|||||||||1
1735301890000|2024-12-27 12:18:10|||||||||1
1735301980000|2024-12-27 12:19:40|||||||||1
1735302040000|2024-12-27 12:20:40|||||||||1
1735302060000|2024-12-27 12:21:00|||||||||1
1735302120000|2024-12-27 12:22:00|||||||||20
1735302150000|2024-12-27 12:22:30|||||||||1
1735302170000|2024-12-27 12:22:50|||||||||20
1735302230000|2024-12-27 12:23:50|||||||||3
1735302310000|2024-12-27 12:25:10|||||||||2
1735302320000|2024-12-27 12:25:20|||||||||1
1735302370000|2024-12-27 12:26:10|||||||||2
1735302380000|2024-12-27 12:26:20|||||||||2
1735302400000|2024-12-27 12:26:40|||||||||2
1735302420000|2024-12-27 12:27:00|||||||||18
1735302460000|2024-12-27 12:27:40|||||||||2
1735302490000|2024-12-27 12:28:10|||||||||1
1735302560000|2024-12-27 12:29:20|||||||||1
1735302570000|2024-12-27 12:29:30|||||||||1
1735302640000|2024-12-27 12:30:40|||||||||1
1735302660000|2024-12-27 12:31:00|||||||||1
1735302700000|2024-12-27 12:31:40|||||||||2
1735302710000|2024-12-27 12:31:50|||||||||3
1735302730000|2024-12-27 12:32:10|||||||||1
1735302740000|2024-12-27 12:32:20|||||||||1
1735302760000|2024-12-27 12:32:40|||||||||2
1735302770000|2024-12-27 12:32:50|||||||||2
1735302810000|2024-12-27 12:33:30|||||||||20
1735302820000|2024-12-27 12:33:40|||||||||2
1735302830000|2024-12-27 12:33:50|||||||||1
1735302850000|2024-12-27 12:34:10|||||||||2
1735302860000|2024-12-27 12:34:20|||||||||1
1735302880000|2024-12-27 12:34:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1735302910000|2024-12-27 12:35:10|||||||||3
1735302960000|2024-12-27 12:36:00|||||||||1
1735303000000|2024-12-27 12:36:40|||||||||1
1735303020000|2024-12-27 12:37:00|||||||||1
1735303040000|2024-12-27 12:37:20|||||||||1
1735303050000|2024-12-27 12:37:30|||||||||1
1735303080000|2024-12-27 12:38:00|||||||||1
1735303100000|2024-12-27 12:38:20|||||||||1
1735303120000|2024-12-27 12:38:40|||||||||2
1735303130000|2024-12-27 12:38:50|||||||||1
1735303140000|2024-12-27 12:39:00|||||||||2
1735303150000|2024-12-27 12:39:10|||||||||1
1735303160000|2024-12-27 12:39:20|||||||||1
1735303170000|2024-12-27 12:39:30|||||||||3
1735303180000|2024-12-27 12:39:40|||||||||3
1735303190000|2024-12-27 12:39:50|||||||||2
1735303200000|2024-12-27 12:40:00|||||||||2
1735303210000|2024-12-27 12:40:10|||||||||2
1735303220000|2024-12-27 12:40:20|||||||||6
1735303230000|2024-12-27 12:40:30|||||||||3
1735303240000|2024-12-27 12:40:40|||||||||3
1735303250000|2024-12-27 12:40:50|||||||||3
1735303260000|2024-12-27 12:41:00|||||||||1
1735303270000|2024-12-27 12:41:10|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|125
1735303310000|2024-12-27 12:41:50|||||||||2
1735303360000|2024-12-27 12:42:40|||||||||1
1735303430000|2024-12-27 12:43:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|43
1735303680000|2024-12-27 12:48:00|||||||||1
1735303730000|2024-12-27 12:48:50|||||||||4
1735304330000|2024-12-27 12:58:50|||||||||5
1735304400000|2024-12-27 13:00:00|||||||||1
1735304460000|2024-12-27 13:01:00|||||||||4
1735304470000|2024-12-27 13:01:10|||||||||60
1735304580000|2024-12-27 13:03:00|||||||||69
1735304820000|2024-12-27 13:07:00|||||||||8
1735304840000|2024-12-27 13:07:20|||||||||10
1735304860000|2024-12-27 13:07:40|17.22|17.14|17.22|17.14|17.22|17.14|17.2|17.12|2
1735304870000|2024-12-27 13:07:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1735304930000|2024-12-27 13:08:50|||||||||1
1735304940000|2024-12-27 13:09:00|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|0
1735305130000|2024-12-27 13:12:10|||||||||2
1735305340000|2024-12-27 13:15:40|||||||||1
1735305360000|2024-12-27 13:16:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|2
1735305500000|2024-12-27 13:18:20|||||||||8
1735305600000|2024-12-27 13:20:00|||||||||4
1735305850000|2024-12-27 13:24:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735305860000|2024-12-27 13:24:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1735305880000|2024-12-27 13:24:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735305900000|2024-12-27 13:25:00|||||||||6
1735305910000|2024-12-27 13:25:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1735306140000|2024-12-27 13:29:00|||||||||4
1735306160000|2024-12-27 13:29:20|||||||||2
1735306380000|2024-12-27 13:33:00|||||||||1
1735306430000|2024-12-27 13:33:50|||||||||1
1735306510000|2024-12-27 13:35:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|16
1735306520000|2024-12-27 13:35:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735306530000|2024-12-27 13:35:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1735306750000|2024-12-27 13:39:10|||||||||1
1735306860000|2024-12-27 13:41:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|7
1735307400000|2024-12-27 13:50:00|||||||||3
1735307610000|2024-12-27 13:53:30|||||||||9
1735307620000|2024-12-27 13:53:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|34
1735307750000|2024-12-27 13:55:50|||||||||7
1735307930000|2024-12-27 13:58:50|||||||||5
1735307950000|2024-12-27 13:59:10|||||||||35
1735307980000|2024-12-27 13:59:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|2
1735308010000|2024-12-27 14:00:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|106
1735308130000|2024-12-27 14:02:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|24
1735308150000|2024-12-27 14:02:30|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1735308210000|2024-12-27 14:03:30|||||||||1
1735308230000|2024-12-27 14:03:50|||||||||1
1735308250000|2024-12-27 14:04:10|||||||||3
1735308270000|2024-12-27 14:04:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|7
1735308300000|2024-12-27 14:05:00|||||||||1
1735308340000|2024-12-27 14:05:40|||||||||1
1735308360000|2024-12-27 14:06:00|||||||||1
1735308370000|2024-12-27 14:06:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1735308380000|2024-12-27 14:06:20|17.3|17.22|17.34|17.26|17.34|17.26|17.3|17.22|22
1735308390000|2024-12-27 14:06:30|||||||||1
1735308410000|2024-12-27 14:06:50|||||||||1
1735308430000|2024-12-27 14:07:10|||||||||1
1735308450000|2024-12-27 14:07:30|||||||||1
1735308460000|2024-12-27 14:07:40|||||||||3
1735308470000|2024-12-27 14:07:50|||||||||8
1735308490000|2024-12-27 14:08:10|||||||||2
1735308510000|2024-12-27 14:08:30|||||||||1
1735308530000|2024-12-27 14:08:50|||||||||2
1735308560000|2024-12-27 14:09:20|||||||||2
1735308620000|2024-12-27 14:10:20|||||||||3
1735308650000|2024-12-27 14:10:50|||||||||2
1735308680000|2024-12-27 14:11:20|||||||||2
1735308710000|2024-12-27 14:11:50|||||||||2
1735308750000|2024-12-27 14:12:30|||||||||2
1735308760000|2024-12-27 14:12:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|62
1735308810000|2024-12-27 14:13:30|||||||||1
1735308830000|2024-12-27 14:13:50|||||||||1
1735308850000|2024-12-27 14:14:10|||||||||1
1735308870000|2024-12-27 14:14:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|54
1735308890000|2024-12-27 14:14:50|||||||||2
1735308960000|2024-12-27 14:16:00|||||||||3
1735308980000|2024-12-27 14:16:20|||||||||2
1735309020000|2024-12-27 14:17:00|||||||||2
1735309220000|2024-12-27 14:20:20|||||||||8
1735309240000|2024-12-27 14:20:40|||||||||1
1735309400000|2024-12-27 14:23:20|||||||||2
1735309440000|2024-12-27 14:24:00|||||||||117
1735309500000|2024-12-27 14:25:00|||||||||1
1735309560000|2024-12-27 14:26:00|||||||||1
1735309650000|2024-12-27 14:27:30|||||||||1
1735309660000|2024-12-27 14:27:40|||||||||22
1735309700000|2024-12-27 14:28:20|||||||||1
1735309710000|2024-12-27 14:28:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|2
1735309720000|2024-12-27 14:28:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1735309740000|2024-12-27 14:29:00|||||||||2
1735309840000|2024-12-27 14:30:40|17.38|17.3|17.39|17.31|17.39|17.31|17.34|17.26|7
1735309860000|2024-12-27 14:31:00|17.38|17.3|17.38|17.3|17.39|17.31|17.37|17.29|0
1735309870000|2024-12-27 14:31:10|17.37|17.29|17.34|17.26|17.37|17.29|17.34|17.26|20
1735309900000|2024-12-27 14:31:40|17.37|17.29|17.37|17.29|17.37|17.29|17.34|17.26|10
1735309920000|2024-12-27 14:32:00|17.34|17.26|17.34|17.26|17.36|17.28|17.34|17.26|17
1735309960000|2024-12-27 14:32:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|4
1735309970000|2024-12-27 14:32:50|17.36|17.28|17.36|17.28|17.36|17.28|17.34|17.26|6
1735309980000|2024-12-27 14:33:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735310090000|2024-12-27 14:34:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735310100000|2024-12-27 14:35:00|||||||||10
1735310110000|2024-12-27 14:35:10|17.37|17.29|17.37|17.29|17.37|17.29|17.36|17.28|20
1735310120000|2024-12-27 14:35:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|15
1735310130000|2024-12-27 14:35:30|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|10
1735310140000|2024-12-27 14:35:40|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1735310160000|2024-12-27 14:36:00|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|0
1735310170000|2024-12-27 14:36:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735310200000|2024-12-27 14:36:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735310210000|2024-12-27 14:36:50|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|0
1735310240000|2024-12-27 14:37:20|||||||||23
1735310250000|2024-12-27 14:37:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|2
1735310270000|2024-12-27 14:37:50|17.36|17.28|17.32|17.24|17.36|17.28|17.32|17.24|6
1735310280000|2024-12-27 14:38:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1735310300000|2024-12-27 14:38:20|||||||||1
1735310320000|2024-12-27 14:38:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|5
1735310330000|2024-12-27 14:38:50|17.37|17.29|17.37|17.29|17.38|17.3|17.37|17.29|0
1735310360000|2024-12-27 14:39:20|17.34|17.26|17.34|17.26|17.36|17.28|17.34|17.26|0
1735310370000|2024-12-27 14:39:30|17.36|17.28|17.36|17.28|17.37|17.29|17.36|17.28|2
1735310380000|2024-12-27 14:39:40|17.37|17.29|17.37|17.29|17.37|17.29|17.36|17.28|0
1735310400000|2024-12-27 14:40:00|||||||||23
1735310410000|2024-12-27 14:40:10|||||||||6
1735310430000|2024-12-27 14:40:30|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1735310460000|2024-12-27 14:41:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1735310490000|2024-12-27 14:41:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|4
1735310500000|2024-12-27 14:41:40|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|0
1735310510000|2024-12-27 14:41:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735310550000|2024-12-27 14:42:30|||||||||9
1735310570000|2024-12-27 14:42:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735310580000|2024-12-27 14:43:00|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|0
1735310620000|2024-12-27 14:43:40|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1735310640000|2024-12-27 14:44:00|||||||||55
1735310700000|2024-12-27 14:45:00|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|6
1735310730000|2024-12-27 14:45:30|||||||||1
1735310770000|2024-12-27 14:46:10|17.37|17.29|17.37|17.29|17.37|17.29|17.34|17.26|37
1735310800000|2024-12-27 14:46:40|17.39|17.31|17.39|17.31|17.39|17.31|17.38|17.3|0
1735310810000|2024-12-27 14:46:50|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|0
1735310840000|2024-12-27 14:47:20|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|7
1735310850000|2024-12-27 14:47:30|17.37|17.29|17.33|17.25|17.37|17.29|17.33|17.25|2
1735310860000|2024-12-27 14:47:40|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|3
1735310870000|2024-12-27 14:47:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1735310930000|2024-12-27 14:48:50|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|9
1735310940000|2024-12-27 14:49:00|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|1
1735310950000|2024-12-27 14:49:10|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1735310960000|2024-12-27 14:49:20|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|0
1735311000000|2024-12-27 14:50:00|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735311010000|2024-12-27 14:50:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735311020000|2024-12-27 14:50:20|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|4
1735311030000|2024-12-27 14:50:30|17.41|17.33|17.41|17.33|17.42|17.34|17.39|17.31|0
1735311040000|2024-12-27 14:50:40|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735311050000|2024-12-27 14:50:50|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1735311060000|2024-12-27 14:51:00|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|0
1735311080000|2024-12-27 14:51:20|17.38|17.3|17.38|17.3|17.38|17.3|17.37|17.29|0
1735311090000|2024-12-27 14:51:30|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735311110000|2024-12-27 14:51:50|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|14
1735311120000|2024-12-27 14:52:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1735311220000|2024-12-27 14:53:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|2
1735311230000|2024-12-27 14:53:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735311240000|2024-12-27 14:54:00|17.38|17.3|17.37|17.29|17.39|17.31|17.37|17.29|0
1735311290000|2024-12-27 14:54:50|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|10
1735311300000|2024-12-27 14:55:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735311330000|2024-12-27 14:55:30|||||||||1
1735311390000|2024-12-27 14:56:30|17.38|17.3|17.41|17.33|17.41|17.33|17.37|17.29|67
1735311400000|2024-12-27 14:56:40|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|20
1735311500000|2024-12-27 14:58:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|3
1735311520000|2024-12-27 14:58:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735311530000|2024-12-27 14:58:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735311550000|2024-12-27 14:59:10|||||||||15
1735311580000|2024-12-27 14:59:40|||||||||1
1735311600000|2024-12-27 15:00:00|||||||||1
1735311630000|2024-12-27 15:00:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|12
1735311640000|2024-12-27 15:00:40|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|410
1735311650000|2024-12-27 15:00:50|17.51|17.43|17.56|17.48|17.56|17.48|17.51|17.43|65
1735311680000|2024-12-27 15:01:20|17.58|17.5|17.58|17.5|17.6|17.52|17.56|17.48|48
1735311690000|2024-12-27 15:01:30|17.56|17.48|17.61|17.53|17.61|17.53|17.56|17.48|2
1735311710000|2024-12-27 15:01:50|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|35
1735311720000|2024-12-27 15:02:00|17.64|17.56|17.61|17.53|17.64|17.56|17.61|17.53|3
1735311730000|2024-12-27 15:02:10|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|20
1735311740000|2024-12-27 15:02:20|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1735311770000|2024-12-27 15:02:50|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1735311780000|2024-12-27 15:03:00|17.6|17.52|17.59|17.51|17.6|17.52|17.56|17.48|19
1735311790000|2024-12-27 15:03:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|14
1735311800000|2024-12-27 15:03:20|17.58|17.5|17.59|17.51|17.59|17.51|17.56|17.48|2
1735311810000|2024-12-27 15:03:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1735311830000|2024-12-27 15:03:50|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|0
1735311840000|2024-12-27 15:04:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|1
1735311850000|2024-12-27 15:04:10|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1735311860000|2024-12-27 15:04:20|17.6|17.52|17.56|17.48|17.61|17.53|17.56|17.48|38
1735311870000|2024-12-27 15:04:30|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|44
1735311890000|2024-12-27 15:04:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|32
1735311900000|2024-12-27 15:05:00|17.59|17.51|17.63|17.55|17.64|17.56|17.59|17.51|7
1735311910000|2024-12-27 15:05:10|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|1
1735311920000|2024-12-27 15:05:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735311930000|2024-12-27 15:05:30|17.64|17.56|17.59|17.51|17.64|17.56|17.59|17.51|14
1735311940000|2024-12-27 15:05:40|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|0
1735311950000|2024-12-27 15:05:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1735311960000|2024-12-27 15:06:00|17.63|17.55|17.63|17.55|17.64|17.56|17.59|17.51|2
1735311970000|2024-12-27 15:06:10|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|41
1735311980000|2024-12-27 15:06:20|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|50
1735311990000|2024-12-27 15:06:30|17.63|17.55|17.63|17.55|17.63|17.55|17.59|17.51|21
1735312000000|2024-12-27 15:06:40|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|1
1735312010000|2024-12-27 15:06:50|17.59|17.51|17.61|17.53|17.63|17.55|17.59|17.51|57
1735312020000|2024-12-27 15:07:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735312040000|2024-12-27 15:07:20|||||||||34
1735312050000|2024-12-27 15:07:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|15
1735312070000|2024-12-27 15:07:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|8
1735312080000|2024-12-27 15:08:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1735312090000|2024-12-27 15:08:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1735312100000|2024-12-27 15:08:20|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1735312110000|2024-12-27 15:08:30|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1735312120000|2024-12-27 15:08:40|||||||||10
1735312180000|2024-12-27 15:09:40|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|6
1735312190000|2024-12-27 15:09:50|17.62|17.54|17.64|17.56|17.64|17.56|17.59|17.51|26
1735312220000|2024-12-27 15:10:20|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|44
1735312230000|2024-12-27 15:10:30|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|5
1735312240000|2024-12-27 15:10:40|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1735312250000|2024-12-27 15:10:50|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1735312260000|2024-12-27 15:11:00|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|0
1735312270000|2024-12-27 15:11:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|41
1735312280000|2024-12-27 15:11:20|||||||||7
1735312290000|2024-12-27 15:11:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|32
1735312300000|2024-12-27 15:11:40|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|179
1735312310000|2024-12-27 15:11:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735312320000|2024-12-27 15:12:00|||||||||36
1735312330000|2024-12-27 15:12:10|17.76|17.68|17.78|17.7|17.79|17.71|17.76|17.68|11
1735312340000|2024-12-27 15:12:20|17.74|17.66|17.74|17.66|17.78|17.7|17.74|17.66|27
1735312350000|2024-12-27 15:12:30|||||||||7
1735312360000|2024-12-27 15:12:40|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|8
1735312370000|2024-12-27 15:12:50|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1735312380000|2024-12-27 15:13:00|17.78|17.7|17.74|17.66|17.79|17.71|17.74|17.66|4
1735312390000|2024-12-27 15:13:10|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|1
1735312400000|2024-12-27 15:13:20|||||||||54
1735312410000|2024-12-27 15:13:30|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|3
1735312430000|2024-12-27 15:13:50|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1735312440000|2024-12-27 15:14:00|17.76|17.68|17.78|17.7|17.78|17.7|17.74|17.66|2
1735312450000|2024-12-27 15:14:10|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|0
1735312470000|2024-12-27 15:14:30|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1735312480000|2024-12-27 15:14:40|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|14
1735312500000|2024-12-27 15:15:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1735312520000|2024-12-27 15:15:20|17.76|17.68|17.78|17.7|17.79|17.71|17.76|17.68|63
1735312530000|2024-12-27 15:15:30|17.74|17.66|17.79|17.71|17.79|17.71|17.74|17.66|2
1735312540000|2024-12-27 15:15:40|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|8
1735312550000|2024-12-27 15:15:50|17.81|17.73|17.79|17.71|17.83|17.75|17.79|17.71|0
1735312560000|2024-12-27 15:16:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1735312580000|2024-12-27 15:16:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|2
1735312590000|2024-12-27 15:16:30|17.81|17.73|17.79|17.71|17.83|17.75|17.79|17.71|3
1735312600000|2024-12-27 15:16:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1735312610000|2024-12-27 15:16:50|||||||||1
1735312620000|2024-12-27 15:17:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1735312630000|2024-12-27 15:17:10|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|15
1735312640000|2024-12-27 15:17:20|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|0
1735312650000|2024-12-27 15:17:30|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|1
1735312660000|2024-12-27 15:17:40|17.88|17.8|17.88|17.8|17.88|17.8|17.84|17.76|3
1735312670000|2024-12-27 15:17:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1735312680000|2024-12-27 15:18:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|1
1735312690000|2024-12-27 15:18:10|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|2
1735312700000|2024-12-27 15:18:20|17.86|17.78|17.88|17.8|17.88|17.8|17.84|17.76|1
1735312710000|2024-12-27 15:18:30|17.86|17.78|17.88|17.8|17.88|17.8|17.84|17.76|5
1735312760000|2024-12-27 15:19:20|||||||||25
1735312770000|2024-12-27 15:19:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|81
1735312780000|2024-12-27 15:19:40|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|21
1735312790000|2024-12-27 15:19:50|||||||||9
1735312800000|2024-12-27 15:20:00|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1735312810000|2024-12-27 15:20:10|17.91|17.83|17.91|17.83|17.91|17.83|17.88|17.8|1
1735312820000|2024-12-27 15:20:20|17.9|17.82|17.88|17.8|17.91|17.83|17.88|17.8|45
1735312830000|2024-12-27 15:20:30|||||||||21
1735312840000|2024-12-27 15:20:40|17.9|17.82|17.88|17.8|17.93|17.85|17.88|17.8|7
1735312850000|2024-12-27 15:20:50|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|2
1735312860000|2024-12-27 15:21:00|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|2
1735312870000|2024-12-27 15:21:10|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|65
1735312900000|2024-12-27 15:21:40|17.81|17.73|17.88|17.8|17.9|17.82|17.81|17.73|36
1735312910000|2024-12-27 15:21:50|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1735312920000|2024-12-27 15:22:00|17.85|17.77|17.86|17.78|17.87|17.79|17.85|17.77|20
1735312930000|2024-12-27 15:22:10|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|1
1735312940000|2024-12-27 15:22:20|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|1
1735312960000|2024-12-27 15:22:40|17.78|17.7|17.78|17.7|17.81|17.73|17.78|17.7|25
1735312970000|2024-12-27 15:22:50|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|1
1735312980000|2024-12-27 15:23:00|||||||||2
1735312990000|2024-12-27 15:23:10|17.75|17.67|17.73|17.65|17.76|17.68|17.73|17.65|9
1735313010000|2024-12-27 15:23:30|17.74|17.66|17.77|17.69|17.77|17.69|17.74|17.66|32
1735313020000|2024-12-27 15:23:40|17.75|17.67|17.82|17.74|17.83|17.75|17.75|17.67|9
1735313030000|2024-12-27 15:23:50|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|0
1735313040000|2024-12-27 15:24:00|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|3
1735313050000|2024-12-27 15:24:10|17.82|17.74|17.81|17.73|17.83|17.75|17.81|17.73|1
1735313060000|2024-12-27 15:24:20|17.82|17.74|17.81|17.73|17.82|17.74|17.78|17.7|1
1735313080000|2024-12-27 15:24:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1735313090000|2024-12-27 15:24:50|17.85|17.77|17.83|17.75|17.87|17.79|17.83|17.75|48
1735313100000|2024-12-27 15:25:00|17.85|17.77|17.85|17.77|17.86|17.78|17.83|17.75|13
1735313110000|2024-12-27 15:25:10|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|0
1735313120000|2024-12-27 15:25:20|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|36
1735313130000|2024-12-27 15:25:30|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|4
1735313140000|2024-12-27 15:25:40|17.92|17.84|17.92|17.84|17.93|17.85|17.88|17.8|17
1735313150000|2024-12-27 15:25:50|17.93|17.85|17.93|17.85|17.93|17.85|17.92|17.84|6
1735313160000|2024-12-27 15:26:00|17.91|17.83|17.91|17.83|17.92|17.84|17.9|17.82|0
1735313170000|2024-12-27 15:26:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1735313180000|2024-12-27 15:26:20|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|9
1735313190000|2024-12-27 15:26:30|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|0
1735313200000|2024-12-27 15:26:40|17.9|17.82|17.86|17.78|17.9|17.82|17.86|17.78|1
1735313210000|2024-12-27 15:26:50|17.87|17.79|17.86|17.78|17.88|17.8|17.85|17.77|4
1735313220000|2024-12-27 15:27:00|17.88|17.8|17.9|17.82|17.91|17.83|17.88|17.8|0
1735313230000|2024-12-27 15:27:10|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|0
1735313250000|2024-12-27 15:27:30|||||||||3
1735313260000|2024-12-27 15:27:40|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|0
1735313270000|2024-12-27 15:27:50|17.86|17.78|17.86|17.78|17.88|17.8|17.84|17.76|0
1735313280000|2024-12-27 15:28:00|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|0
1735313290000|2024-12-27 15:28:10|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|5
1735313310000|2024-12-27 15:28:30|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|1
1735313320000|2024-12-27 15:28:40|17.92|17.84|17.9|17.82|17.92|17.84|17.88|17.8|1
1735313330000|2024-12-27 15:28:50|17.88|17.8|17.88|17.8|17.91|17.83|17.88|17.8|0
1735313340000|2024-12-27 15:29:00|17.9|17.82|17.89|17.81|17.91|17.83|17.88|17.8|1
1735313350000|2024-12-27 15:29:10|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|2
1735313360000|2024-12-27 15:29:20|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|0
1735313370000|2024-12-27 15:29:30|17.91|17.83|17.91|17.83|17.91|17.83|17.88|17.8|1
1735313380000|2024-12-27 15:29:40|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|0
1735313390000|2024-12-27 15:29:50|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1735313400000|2024-12-27 15:30:00|17.91|17.83|17.93|17.85|17.93|17.85|17.89|17.81|67
1735313410000|2024-12-27 15:30:10|17.91|17.83|17.89|17.81|17.93|17.85|17.88|17.8|4
1735313420000|2024-12-27 15:30:20|17.93|17.85|17.86|17.78|17.93|17.85|17.86|17.78|54
1735313430000|2024-12-27 15:30:30|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|7
1735313440000|2024-12-27 15:30:40|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|6
1735313450000|2024-12-27 15:30:50|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1735313460000|2024-12-27 15:31:00|17.93|17.85|17.93|17.85|17.93|17.85|17.89|17.81|12
1735313500000|2024-12-27 15:31:40|17.91|17.83|17.89|17.81|17.93|17.85|17.89|17.81|8
1735313510000|2024-12-27 15:31:50|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|3
1735313520000|2024-12-27 15:32:00|17.93|17.85|17.93|17.85|17.93|17.85|17.89|17.81|4
1735313540000|2024-12-27 15:32:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1735313550000|2024-12-27 15:32:30|17.93|17.85|17.93|17.85|17.93|17.85|17.89|17.81|3
1735313560000|2024-12-27 15:32:40|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1735313570000|2024-12-27 15:32:50|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1735313580000|2024-12-27 15:33:00|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|8
1735313590000|2024-12-27 15:33:10|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|13
1735313620000|2024-12-27 15:33:40|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|9
1735313630000|2024-12-27 15:33:50|17.89|17.81|17.88|17.8|17.93|17.85|17.88|17.8|14
1735313640000|2024-12-27 15:34:00|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|12
1735313650000|2024-12-27 15:34:10|||||||||1
1735313680000|2024-12-27 15:34:40|||||||||1
1735313690000|2024-12-27 15:34:50|17.89|17.81|17.88|17.8|17.91|17.83|17.88|17.8|1
1735313700000|2024-12-27 15:35:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|20
1735313720000|2024-12-27 15:35:20|||||||||22
1735313730000|2024-12-27 15:35:30|||||||||1
1735313750000|2024-12-27 15:35:50|17.9|17.82|17.93|17.85|17.93|17.85|17.89|17.81|13
1735313790000|2024-12-27 15:36:30|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|88
1735313800000|2024-12-27 15:36:40|17.86|17.78|17.89|17.81|17.89|17.81|17.84|17.76|15
1735313810000|2024-12-27 15:36:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1735313820000|2024-12-27 15:37:00|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1735313830000|2024-12-27 15:37:10|||||||||1
1735313840000|2024-12-27 15:37:20|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1735313850000|2024-12-27 15:37:30|||||||||2
1735313860000|2024-12-27 15:37:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|21
1735313870000|2024-12-27 15:37:50|||||||||1
1735313880000|2024-12-27 15:38:00|17.88|17.8|17.84|17.76|17.88|17.8|17.84|17.76|11
1735313890000|2024-12-27 15:38:10|17.86|17.78|17.88|17.8|17.88|17.8|17.84|17.76|2
1735313900000|2024-12-27 15:38:20|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1735313910000|2024-12-27 15:38:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1735313920000|2024-12-27 15:38:40|||||||||1
1735313940000|2024-12-27 15:39:00|||||||||1
1735313960000|2024-12-27 15:39:20|||||||||2
1735313970000|2024-12-27 15:39:30|||||||||3
1735313980000|2024-12-27 15:39:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|18
1735314000000|2024-12-27 15:40:00|||||||||1
1735314010000|2024-12-27 15:40:10|||||||||5
1735314020000|2024-12-27 15:40:20|||||||||2
1735314040000|2024-12-27 15:40:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|28
1735314050000|2024-12-27 15:40:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|17
1735314060000|2024-12-27 15:41:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|47
1735314070000|2024-12-27 15:41:10|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|5
1735314080000|2024-12-27 15:41:20|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|502
1735314090000|2024-12-27 15:41:30|||||||||2
1735314110000|2024-12-27 15:41:50|||||||||3
1735314120000|2024-12-27 15:42:00|17.74|17.66|17.76|17.68|17.76|17.68|17.73|17.65|7
1735314140000|2024-12-27 15:42:20|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|3
1735314150000|2024-12-27 15:42:30|17.75|17.67|17.79|17.71|17.79|17.71|17.74|17.66|9
1735314160000|2024-12-27 15:42:40|17.78|17.7|17.76|17.68|17.79|17.71|17.75|17.67|20
1735314170000|2024-12-27 15:42:50|17.78|17.7|17.79|17.71|17.79|17.71|17.74|17.66|20
1735314180000|2024-12-27 15:43:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|9
1735314190000|2024-12-27 15:43:10|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1735314200000|2024-12-27 15:43:20|17.76|17.68|17.74|17.66|17.76|17.68|17.71|17.63|49
1735314210000|2024-12-27 15:43:30|17.73|17.65|17.71|17.63|17.74|17.66|17.71|17.63|6
1735314220000|2024-12-27 15:43:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1735314230000|2024-12-27 15:43:50|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|2
1735314240000|2024-12-27 15:44:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|4
1735314250000|2024-12-27 15:44:10|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|8
1735314270000|2024-12-27 15:44:30|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|20
1735314280000|2024-12-27 15:44:40|||||||||1
1735314300000|2024-12-27 15:45:00|17.78|17.7|17.73|17.65|17.79|17.71|17.71|17.63|13
1735314310000|2024-12-27 15:45:10|17.74|17.66|17.66|17.58|17.74|17.66|17.66|17.58|78
1735314320000|2024-12-27 15:45:20|||||||||7
1735314330000|2024-12-27 15:45:30|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|8
1735314340000|2024-12-27 15:45:40|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|7
1735314350000|2024-12-27 15:45:50|17.74|17.66|17.71|17.63|17.75|17.67|17.71|17.63|14
1735314360000|2024-12-27 15:46:00|17.73|17.65|17.76|17.68|17.76|17.68|17.71|17.63|8
1735314390000|2024-12-27 15:46:30|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|55
1735314400000|2024-12-27 15:46:40|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|1
1735314410000|2024-12-27 15:46:50|||||||||1
1735314420000|2024-12-27 15:47:00|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|7
1735314430000|2024-12-27 15:47:10|||||||||1
1735314440000|2024-12-27 15:47:20|||||||||6
1735314450000|2024-12-27 15:47:30|||||||||10
1735314460000|2024-12-27 15:47:40|||||||||1
1735314470000|2024-12-27 15:47:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1735314480000|2024-12-27 15:48:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|7
1735314490000|2024-12-27 15:48:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735314500000|2024-12-27 15:48:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1735314510000|2024-12-27 15:48:30|17.73|17.65|17.71|17.63|17.76|17.68|17.71|17.63|8
1735314520000|2024-12-27 15:48:40|||||||||1
1735314530000|2024-12-27 15:48:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|7
1735314540000|2024-12-27 15:49:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|7
1735314550000|2024-12-27 15:49:10|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|3
1735314560000|2024-12-27 15:49:20|||||||||3
1735314570000|2024-12-27 15:49:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|10
1735314580000|2024-12-27 15:49:40|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|2
1735314590000|2024-12-27 15:49:50|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|2
1735314600000|2024-12-27 15:50:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1735314610000|2024-12-27 15:50:10|17.66|17.58|17.7|17.62|17.71|17.63|17.66|17.58|60
1735314620000|2024-12-27 15:50:20|17.71|17.63|17.71|17.63|17.71|17.63|17.7|17.62|0
1735314630000|2024-12-27 15:50:30|17.7|17.62|17.66|17.58|17.7|17.62|17.66|17.58|24
1735314640000|2024-12-27 15:50:40|17.7|17.62|17.66|17.58|17.7|17.62|17.66|17.58|2
1735314650000|2024-12-27 15:50:50|||||||||27
1735314660000|2024-12-27 15:51:00|||||||||2
1735314670000|2024-12-27 15:51:10|||||||||1
1735314680000|2024-12-27 15:51:20|||||||||1
1735314690000|2024-12-27 15:51:30|17.63|17.55|17.62|17.54|17.64|17.56|17.62|17.54|9
1735314700000|2024-12-27 15:51:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1735314710000|2024-12-27 15:51:50|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|13
1735314720000|2024-12-27 15:52:00|17.62|17.54|17.66|17.58|17.67|17.59|17.62|17.54|8
1735314730000|2024-12-27 15:52:10|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|3
1735314740000|2024-12-27 15:52:20|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|1
1735314750000|2024-12-27 15:52:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|8
1735314770000|2024-12-27 15:52:50|||||||||1
1735314780000|2024-12-27 15:53:00|17.69|17.61|17.68|17.6|17.71|17.63|17.68|17.6|47
1735314790000|2024-12-27 15:53:10|17.66|17.58|17.68|17.6|17.7|17.62|17.66|17.58|8
1735314800000|2024-12-27 15:53:20|17.69|17.61|17.66|17.58|17.71|17.63|17.66|17.58|0
1735314810000|2024-12-27 15:53:30|||||||||26
1735314830000|2024-12-27 15:53:50|17.64|17.56|17.61|17.53|17.66|17.58|17.61|17.53|69
1735314840000|2024-12-27 15:54:00|17.66|17.58|17.61|17.53|17.66|17.58|17.61|17.53|49
1735314850000|2024-12-27 15:54:10|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1735314870000|2024-12-27 15:54:30|17.64|17.56|17.64|17.56|17.64|17.56|17.62|17.54|67
1735314880000|2024-12-27 15:54:40|17.62|17.54|17.62|17.54|17.66|17.58|17.62|17.54|8
1735314890000|2024-12-27 15:54:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1735314900000|2024-12-27 15:55:00|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|28
1735314910000|2024-12-27 15:55:10|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1735314920000|2024-12-27 15:55:20|||||||||30
1735314930000|2024-12-27 15:55:30|||||||||7
1735314940000|2024-12-27 15:55:40|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|62
1735314980000|2024-12-27 15:56:20|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|35
1735314990000|2024-12-27 15:56:30|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|0
1735315000000|2024-12-27 15:56:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|32
1735315020000|2024-12-27 15:57:00|||||||||29
1735315030000|2024-12-27 15:57:10|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|26
1735315040000|2024-12-27 15:57:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1735315050000|2024-12-27 15:57:30|17.59|17.51|17.59|17.51|17.62|17.54|17.59|17.51|69
1735315060000|2024-12-27 15:57:40|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|23
1735315070000|2024-12-27 15:57:50|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|53
1735315080000|2024-12-27 15:58:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|2
1735315090000|2024-12-27 15:58:10|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|25
1735315100000|2024-12-27 15:58:20|17.59|17.51|17.55|17.47|17.59|17.51|17.55|17.47|40
1735315110000|2024-12-27 15:58:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735315120000|2024-12-27 15:58:40|||||||||28
1735315140000|2024-12-27 15:59:00|17.51|17.43|17.51|17.43|17.51|17.43|17.5|17.42|83
1735315160000|2024-12-27 15:59:20|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|28
1735315170000|2024-12-27 15:59:30|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|5
1735315180000|2024-12-27 15:59:40|17.47|17.39|17.49|17.41|17.49|17.41|17.46|17.38|103
1735315200000|2024-12-27 16:00:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735315210000|2024-12-27 16:00:10|17.5|17.42|17.49|17.41|17.51|17.43|17.49|17.41|0
1735315220000|2024-12-27 16:00:20|17.47|17.39|17.51|17.43|17.51|17.43|17.47|17.39|29
1735315230000|2024-12-27 16:00:30|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|81
1735315250000|2024-12-27 16:00:50|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|39
1735315260000|2024-12-27 16:01:00|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|100
1735315270000|2024-12-27 16:01:10|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|88
1735315280000|2024-12-27 16:01:20|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|2
1735315290000|2024-12-27 16:01:30|17.47|17.39|17.44|17.36|17.49|17.41|17.42|17.34|21
1735315300000|2024-12-27 16:01:40|17.42|17.34|17.41|17.33|17.44|17.36|17.39|17.31|2
1735315310000|2024-12-27 16:01:50|||||||||33
1735315330000|2024-12-27 16:02:10|||||||||30
1735315340000|2024-12-27 16:02:20|17.42|17.34|17.46|17.38|17.47|17.39|17.42|17.34|85
1735315360000|2024-12-27 16:02:40|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|19
1735315370000|2024-12-27 16:02:50|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|28
1735315380000|2024-12-27 16:03:00|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1735315390000|2024-12-27 16:03:10|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|74
1735315400000|2024-12-27 16:03:20|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|10
1735315410000|2024-12-27 16:03:30|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|8
1735315430000|2024-12-27 16:03:50|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|52
1735315450000|2024-12-27 16:04:10|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|18
1735315460000|2024-12-27 16:04:20|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|1
1735315470000|2024-12-27 16:04:30|17.56|17.48|17.54|17.46|17.57|17.49|17.54|17.46|36
1735315480000|2024-12-27 16:04:40|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|21
1735315490000|2024-12-27 16:04:50|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|2
1735315500000|2024-12-27 16:05:00|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|1
1735315510000|2024-12-27 16:05:10|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|8
1735315520000|2024-12-27 16:05:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1735315540000|2024-12-27 16:05:40|17.54|17.46|17.54|17.46|17.57|17.49|17.54|17.46|8
1735315550000|2024-12-27 16:05:50|17.53|17.45|17.54|17.46|17.54|17.46|17.52|17.44|0
1735315560000|2024-12-27 16:06:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1735315570000|2024-12-27 16:06:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|1
1735315580000|2024-12-27 16:06:20|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|82
1735315590000|2024-12-27 16:06:30|||||||||50
1735315620000|2024-12-27 16:07:00|||||||||7
1735315630000|2024-12-27 16:07:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1735315640000|2024-12-27 16:07:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|6
1735315680000|2024-12-27 16:08:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|52
1735315690000|2024-12-27 16:08:10|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|17
1735315720000|2024-12-27 16:08:40|||||||||1
1735315730000|2024-12-27 16:08:50|||||||||3
1735315760000|2024-12-27 16:09:20|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|7
1735315770000|2024-12-27 16:09:30|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|2
1735315780000|2024-12-27 16:09:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|14
1735315790000|2024-12-27 16:09:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735315800000|2024-12-27 16:10:00|17.54|17.46|17.51|17.43|17.54|17.46|17.51|17.43|9
1735315810000|2024-12-27 16:10:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1735315820000|2024-12-27 16:10:20|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|1
1735315840000|2024-12-27 16:10:40|||||||||1
1735315870000|2024-12-27 16:11:10|||||||||1
1735315880000|2024-12-27 16:11:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|2
1735315890000|2024-12-27 16:11:30|17.46|17.38|17.46|17.38|17.46|17.38|17.44|17.36|17
1735315910000|2024-12-27 16:11:50|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|99
1735315930000|2024-12-27 16:12:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|10
1735315940000|2024-12-27 16:12:20|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|22
1735315950000|2024-12-27 16:12:30|||||||||1
1735315960000|2024-12-27 16:12:40|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|2
1735315970000|2024-12-27 16:12:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735315980000|2024-12-27 16:13:00|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|0
1735315990000|2024-12-27 16:13:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|3
1735316010000|2024-12-27 16:13:30|17.48|17.4|17.48|17.4|17.49|17.41|17.48|17.4|5
1735316020000|2024-12-27 16:13:40|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|4
1735316030000|2024-12-27 16:13:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735316040000|2024-12-27 16:14:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|14
1735316050000|2024-12-27 16:14:10|17.54|17.46|17.51|17.43|17.55|17.47|17.51|17.43|60
1735316060000|2024-12-27 16:14:20|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|23
1735316080000|2024-12-27 16:14:40|||||||||50
1735316100000|2024-12-27 16:15:00|17.51|17.43|17.51|17.43|17.56|17.48|17.51|17.43|44
1735316110000|2024-12-27 16:15:10|17.53|17.45|17.53|17.45|17.53|17.45|17.51|17.43|0
1735316120000|2024-12-27 16:15:20|17.51|17.43|17.55|17.47|17.55|17.47|17.51|17.43|13
1735316130000|2024-12-27 16:15:30|17.56|17.48|17.53|17.45|17.56|17.48|17.51|17.43|5
1735316140000|2024-12-27 16:15:40|17.51|17.43|17.55|17.47|17.55|17.47|17.51|17.43|7
1735316150000|2024-12-27 16:15:50|17.56|17.48|17.51|17.43|17.56|17.48|17.51|17.43|11
1735316160000|2024-12-27 16:16:00|17.54|17.46|17.53|17.45|17.54|17.46|17.51|17.43|12
1735316170000|2024-12-27 16:16:10|17.51|17.43|17.51|17.43|17.53|17.45|17.51|17.43|5
1735316180000|2024-12-27 16:16:20|||||||||8
1735316190000|2024-12-27 16:16:30|||||||||2
1735316210000|2024-12-27 16:16:50|17.49|17.41|17.51|17.43|17.51|17.43|17.47|17.39|32
1735316240000|2024-12-27 16:17:20|17.54|17.46|17.51|17.43|17.56|17.48|17.51|17.43|13
1735316260000|2024-12-27 16:17:40|||||||||1
1735316280000|2024-12-27 16:18:00|||||||||2
1735316300000|2024-12-27 16:18:20|||||||||4
1735316320000|2024-12-27 16:18:40|17.52|17.44|17.56|17.48|17.56|17.48|17.52|17.44|27
1735316330000|2024-12-27 16:18:50|||||||||3
1735316340000|2024-12-27 16:19:00|||||||||5
1735316350000|2024-12-27 16:19:10|||||||||5
1735316360000|2024-12-27 16:19:20|||||||||12
1735316370000|2024-12-27 16:19:30|||||||||5
1735316380000|2024-12-27 16:19:40|||||||||1
1735316400000|2024-12-27 16:20:00|||||||||4
1735316410000|2024-12-27 16:20:10|||||||||1
1735316420000|2024-12-27 16:20:20|||||||||4
1735316430000|2024-12-27 16:20:30|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|4
1735316440000|2024-12-27 16:20:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|2
1735316470000|2024-12-27 16:21:10|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|8
1735316480000|2024-12-27 16:21:20|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|3
1735316510000|2024-12-27 16:21:50|||||||||5
1735316520000|2024-12-27 16:22:00|||||||||2
1735316530000|2024-12-27 16:22:10|||||||||3
1735316540000|2024-12-27 16:22:20|17.51|17.43|17.47|17.39|17.52|17.44|17.47|17.39|3
1735316560000|2024-12-27 16:22:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1735316570000|2024-12-27 16:22:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|7
1735316580000|2024-12-27 16:23:00|||||||||1
1735316590000|2024-12-27 16:23:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|3
1735316600000|2024-12-27 16:23:20|17.47|17.39|17.47|17.39|17.47|17.39|17.46|17.38|0
1735316610000|2024-12-27 16:23:30|||||||||1
1735316620000|2024-12-27 16:23:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|5
1735316630000|2024-12-27 16:23:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735316640000|2024-12-27 16:24:00|||||||||4
1735316650000|2024-12-27 16:24:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735316660000|2024-12-27 16:24:20|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|1
1735316670000|2024-12-27 16:24:30|17.47|17.39|17.47|17.39|17.47|17.39|17.46|17.38|0
1735316680000|2024-12-27 16:24:40|||||||||1
1735316690000|2024-12-27 16:24:50|||||||||1
1735316700000|2024-12-27 16:25:00|||||||||3
1735316710000|2024-12-27 16:25:10|17.45|17.37|17.47|17.39|17.47|17.39|17.45|17.37|30
1735316720000|2024-12-27 16:25:20|17.45|17.37|17.42|17.34|17.47|17.39|17.42|17.34|5
1735316730000|2024-12-27 16:25:30|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|71
1735316750000|2024-12-27 16:25:50|||||||||40
1735316760000|2024-12-27 16:26:00|||||||||1
1735316770000|2024-12-27 16:26:10|||||||||4
1735316780000|2024-12-27 16:26:20|||||||||1
1735316790000|2024-12-27 16:26:30|||||||||10
1735316800000|2024-12-27 16:26:40|17.44|17.36|17.42|17.34|17.46|17.38|17.42|17.34|6
1735316810000|2024-12-27 16:26:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735316820000|2024-12-27 16:27:00|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|8
1735316830000|2024-12-27 16:27:10|||||||||1
1735316840000|2024-12-27 16:27:20|||||||||3
1735316860000|2024-12-27 16:27:40|||||||||3
1735316870000|2024-12-27 16:27:50|||||||||2
1735316880000|2024-12-27 16:28:00|||||||||4
1735316890000|2024-12-27 16:28:10|17.41|17.33|17.41|17.33|17.41|17.33|17.39|17.31|19
1735316900000|2024-12-27 16:28:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|38
1735316910000|2024-12-27 16:28:30|||||||||8
1735316920000|2024-12-27 16:28:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|35
1735316930000|2024-12-27 16:28:50|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|5
1735316940000|2024-12-27 16:29:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|13
1735316950000|2024-12-27 16:29:10|||||||||13
1735316960000|2024-12-27 16:29:20|||||||||6
1735316970000|2024-12-27 16:29:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|35
1735316980000|2024-12-27 16:29:40|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|65
1735316990000|2024-12-27 16:29:50|17.3|17.22|17.29|17.21|17.31|17.23|17.29|17.21|250
1735317000000|2024-12-27 16:30:00|17.26|17.18|17.22|17.14|17.26|17.18|17.17|17.09|470
1735317010000|2024-12-27 16:30:10|||||||||5
1735317030000|2024-12-27 16:30:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1735317040000|2024-12-27 16:30:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735317050000|2024-12-27 16:30:50|17.26|17.18|17.31|17.23|17.31|17.23|17.26|17.18|0
1735317060000|2024-12-27 16:31:00|17.27|17.19|17.29|17.21|17.31|17.23|17.27|17.19|1
1735317070000|2024-12-27 16:31:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735317080000|2024-12-27 16:31:20|17.29|17.21|17.26|17.18|17.29|17.21|17.26|17.18|0
1735317150000|2024-12-27 16:32:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|11
1735317180000|2024-12-27 16:33:00|17.26|17.18|17.26|17.18|17.26|17.18|17.24|17.16|1
1735317190000|2024-12-27 16:33:10|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|1
1735317200000|2024-12-27 16:33:20|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1735317220000|2024-12-27 16:33:40|17.24|17.16|17.24|17.16|17.26|17.18|17.24|17.16|1
1735317230000|2024-12-27 16:33:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735317240000|2024-12-27 16:34:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1735317280000|2024-12-27 16:34:40|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1735317290000|2024-12-27 16:34:50|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1735317300000|2024-12-27 16:35:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1735317320000|2024-12-27 16:35:20|17.29|17.21|17.27|17.19|17.31|17.23|17.27|17.19|2
1735317330000|2024-12-27 16:35:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735317370000|2024-12-27 16:36:10|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1735317380000|2024-12-27 16:36:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735317390000|2024-12-27 16:36:30|17.22|17.14|17.24|17.16|17.26|17.18|17.22|17.14|0
1735317400000|2024-12-27 16:36:40|17.26|17.18|17.22|17.14|17.26|17.18|17.22|17.14|0
1735317420000|2024-12-27 16:37:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1735317430000|2024-12-27 16:37:10|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1735317450000|2024-12-27 16:37:30|17.24|17.16|17.24|17.16|17.26|17.18|17.22|17.14|0
1735317460000|2024-12-27 16:37:40|17.22|17.14|17.22|17.14|17.24|17.16|17.22|17.14|0
1735317490000|2024-12-27 16:38:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735317500000|2024-12-27 16:38:20|17.26|17.18|17.22|17.14|17.26|17.18|17.22|17.14|0
1735317520000|2024-12-27 16:38:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1735317540000|2024-12-27 16:39:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|1
1735317550000|2024-12-27 16:39:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735317560000|2024-12-27 16:39:20|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1735317580000|2024-12-27 16:39:40|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1735317590000|2024-12-27 16:39:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|25
1735317600000|2024-12-27 16:40:00|||||||||14
1735317610000|2024-12-27 16:40:10|||||||||11
1735317620000|2024-12-27 16:40:20|||||||||1
1735317630000|2024-12-27 16:40:30|17.3|17.22|17.29|17.21|17.3|17.22|17.26|17.18|30
1735317640000|2024-12-27 16:40:40|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1735317650000|2024-12-27 16:40:50|17.27|17.19|17.31|17.23|17.31|17.23|17.27|17.19|0
1735317660000|2024-12-27 16:41:00|17.32|17.24|17.32|17.24|17.36|17.28|17.32|17.24|0
1735317690000|2024-12-27 16:41:30|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1735317700000|2024-12-27 16:41:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735317710000|2024-12-27 16:41:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735317730000|2024-12-27 16:42:10|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1735317740000|2024-12-27 16:42:20|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1735317760000|2024-12-27 16:42:40|17.34|17.26|17.34|17.26|17.36|17.28|17.34|17.26|1
1735317770000|2024-12-27 16:42:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735317780000|2024-12-27 16:43:00|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1735317790000|2024-12-27 16:43:10|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1735317800000|2024-12-27 16:43:20|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1735317840000|2024-12-27 16:44:00|17.34|17.26|17.34|17.26|17.36|17.28|17.34|17.26|0
1735317850000|2024-12-27 16:44:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735317860000|2024-12-27 16:44:20|17.34|17.26|17.36|17.28|17.36|17.28|17.32|17.24|8
1735317880000|2024-12-27 16:44:40|17.37|17.29|17.41|17.33|17.41|17.33|17.37|17.29|5
1735317890000|2024-12-27 16:44:50|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735317900000|2024-12-27 16:45:00|17.39|17.31|17.37|17.29|17.41|17.33|17.37|17.29|0
1735317910000|2024-12-27 16:45:10|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|1
1735317920000|2024-12-27 16:45:20|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1735317930000|2024-12-27 16:45:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735317940000|2024-12-27 16:45:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|102
1735317950000|2024-12-27 16:45:50|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|25
1735317960000|2024-12-27 16:46:00|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|0
1735317970000|2024-12-27 16:46:10|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735317980000|2024-12-27 16:46:20|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735317990000|2024-12-27 16:46:30|17.36|17.28|17.36|17.28|17.36|17.28|17.35|17.27|0
1735318020000|2024-12-27 16:47:00|17.35|17.27|17.34|17.26|17.36|17.28|17.34|17.26|0
1735318050000|2024-12-27 16:47:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735318060000|2024-12-27 16:47:40|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1735318080000|2024-12-27 16:48:00|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1735318090000|2024-12-27 16:48:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1735318100000|2024-12-27 16:48:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735318160000|2024-12-27 16:49:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|2
1735318170000|2024-12-27 16:49:30|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735318180000|2024-12-27 16:49:40|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|0
1735318200000|2024-12-27 16:50:00|17.37|17.29|17.37|17.29|17.39|17.31|17.36|17.28|8
1735318210000|2024-12-27 16:50:10|17.39|17.31|17.39|17.31|17.4|17.32|17.37|17.29|0
1735318220000|2024-12-27 16:50:20|17.4|17.32|17.41|17.33|17.41|17.33|17.39|17.31|0
1735318230000|2024-12-27 16:50:30|||||||||10
1735318240000|2024-12-27 16:50:40|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|1
1735318260000|2024-12-27 16:51:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|1
1735318270000|2024-12-27 16:51:10|17.46|17.38|17.46|17.38|17.46|17.38|17.44|17.36|0
1735318280000|2024-12-27 16:51:20|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1735318290000|2024-12-27 16:51:30|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1735318300000|2024-12-27 16:51:40|||||||||1
1735318320000|2024-12-27 16:52:00|17.5|17.42|17.54|17.46|17.54|17.46|17.49|17.41|0
1735318360000|2024-12-27 16:52:40|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|13
1735318380000|2024-12-27 16:53:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1735318390000|2024-12-27 16:53:10|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1735318420000|2024-12-27 16:53:40|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|1
1735318430000|2024-12-27 16:53:50|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|0
1735318440000|2024-12-27 16:54:00|17.5|17.42|17.54|17.46|17.54|17.46|17.49|17.41|19
1735318450000|2024-12-27 16:54:10|||||||||26
1735318500000|2024-12-27 16:55:00|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|0
1735318510000|2024-12-27 16:55:10|17.52|17.44|17.5|17.42|17.52|17.44|17.49|17.41|2
1735318520000|2024-12-27 16:55:20|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|0
1735318570000|2024-12-27 16:56:10|17.52|17.44|17.5|17.42|17.52|17.44|17.49|17.41|0
1735318580000|2024-12-27 16:56:20|17.51|17.43|17.52|17.44|17.54|17.46|17.51|17.43|0
1735318590000|2024-12-27 16:56:30|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|0
1735318600000|2024-12-27 16:56:40|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|0
1735318610000|2024-12-27 16:56:50|17.46|17.38|17.46|17.38|17.47|17.39|17.46|17.38|0
1735318620000|2024-12-27 16:57:00|17.45|17.37|17.44|17.36|17.46|17.38|17.42|17.34|0
1735318630000|2024-12-27 16:57:10|17.45|17.37|17.41|17.33|17.45|17.37|17.41|17.33|0
1735318640000|2024-12-27 16:57:20|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|6
1735318650000|2024-12-27 16:57:30|17.45|17.37|17.45|17.37|17.45|17.37|17.44|17.36|0
1735318660000|2024-12-27 16:57:40|17.46|17.38|17.46|17.38|17.46|17.38|17.45|17.37|0
1735318680000|2024-12-27 16:58:00|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|1
1735318690000|2024-12-27 16:58:10|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1735318700000|2024-12-27 16:58:20|||||||||1
1735318710000|2024-12-27 16:58:30|17.47|17.39|17.49|17.41|17.49|17.41|17.46|17.38|4
1735318720000|2024-12-27 16:58:40|17.47|17.39|17.46|17.38|17.49|17.41|17.46|17.38|0
1735318740000|2024-12-27 16:59:00|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|1
1735318750000|2024-12-27 16:59:10|17.47|17.39|17.46|17.38|17.49|17.41|17.46|17.38|0
1735318770000|2024-12-27 16:59:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735318780000|2024-12-27 16:59:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735318790000|2024-12-27 16:59:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|7
1735318800000|2024-12-27 17:00:00|17.49|17.41|17.47|17.39|17.49|17.41|17.46|17.38|0
1735318810000|2024-12-27 17:00:10|17.49|17.41|17.46|17.38|17.49|17.41|17.45|17.37|0
1735318820000|2024-12-27 17:00:20|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1735318830000|2024-12-27 17:00:30|17.45|17.37|17.45|17.37|17.46|17.38|17.45|17.37|0
1735318840000|2024-12-27 17:00:40|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1735318860000|2024-12-27 17:01:00|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1735318870000|2024-12-27 17:01:10|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|1
1735318890000|2024-12-27 17:01:30|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|5
1735318920000|2024-12-27 17:02:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735318940000|2024-12-27 17:02:20|17.46|17.38|17.46|17.38|17.46|17.38|17.45|17.37|0
1735318950000|2024-12-27 17:02:30|17.45|17.37|17.47|17.39|17.49|17.41|17.45|17.37|0
1735318960000|2024-12-27 17:02:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735318970000|2024-12-27 17:02:50|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|1
1735318980000|2024-12-27 17:03:00|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1735318990000|2024-12-27 17:03:10|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1735319000000|2024-12-27 17:03:20|17.45|17.37|17.49|17.41|17.49|17.41|17.45|17.37|0
1735319010000|2024-12-27 17:03:30|17.47|17.39|17.5|17.42|17.52|17.44|17.47|17.39|5
1735319020000|2024-12-27 17:03:40|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1735319030000|2024-12-27 17:03:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735319100000|2024-12-27 17:05:00|17.5|17.42|17.52|17.44|17.54|17.46|17.5|17.42|5
1735319110000|2024-12-27 17:05:10|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|0
1735319120000|2024-12-27 17:05:20|17.54|17.46|17.5|17.42|17.54|17.46|17.5|17.42|0
1735319130000|2024-12-27 17:05:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735319140000|2024-12-27 17:05:40|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|0
1735319160000|2024-12-27 17:06:00|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|9
1735319170000|2024-12-27 17:06:10|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1735319180000|2024-12-27 17:06:20|17.51|17.43|17.49|17.41|17.53|17.45|17.49|17.41|0
1735319200000|2024-12-27 17:06:40|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1735319210000|2024-12-27 17:06:50|17.51|17.43|17.51|17.43|17.53|17.45|17.51|17.43|0
1735319220000|2024-12-27 17:07:00|17.53|17.45|17.54|17.46|17.54|17.46|17.51|17.43|0
1735319230000|2024-12-27 17:07:10|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1735319240000|2024-12-27 17:07:20|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1735319250000|2024-12-27 17:07:30|17.56|17.48|17.58|17.5|17.58|17.5|17.54|17.46|0
1735319260000|2024-12-27 17:07:40|17.59|17.51|17.63|17.55|17.63|17.55|17.59|17.51|0
1735319270000|2024-12-27 17:07:50|17.61|17.53|17.65|17.57|17.65|17.57|17.59|17.51|45
1735319280000|2024-12-27 17:08:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1735319290000|2024-12-27 17:08:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|10
1735319300000|2024-12-27 17:08:20|17.7|17.62|17.73|17.65|17.73|17.65|17.69|17.61|4
1735319310000|2024-12-27 17:08:30|17.72|17.64|17.68|17.6|17.72|17.64|17.68|17.6|0
1735319320000|2024-12-27 17:08:40|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1735319330000|2024-12-27 17:08:50|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|0
1735319340000|2024-12-27 17:09:00|17.61|17.53|17.61|17.53|17.63|17.55|17.58|17.5|5
1735319350000|2024-12-27 17:09:10|17.63|17.55|17.59|17.51|17.63|17.55|17.59|17.51|0
1735319360000|2024-12-27 17:09:20|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1735319370000|2024-12-27 17:09:30|17.61|17.53|17.59|17.51|17.61|17.53|17.58|17.5|0
1735319390000|2024-12-27 17:09:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1735319400000|2024-12-27 17:10:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1735319430000|2024-12-27 17:10:30|17.54|17.46|17.56|17.48|17.58|17.5|17.54|17.46|2
1735319440000|2024-12-27 17:10:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1735319450000|2024-12-27 17:10:50|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1735319460000|2024-12-27 17:11:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1735319470000|2024-12-27 17:11:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1735319480000|2024-12-27 17:11:20|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1735319490000|2024-12-27 17:11:30|17.56|17.48|17.59|17.51|17.59|17.51|17.56|17.48|0
1735319500000|2024-12-27 17:11:40|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|6
1735319520000|2024-12-27 17:12:00|17.65|17.57|17.68|17.6|17.68|17.6|17.63|17.55|0
1735319530000|2024-12-27 17:12:10|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|0
1735319540000|2024-12-27 17:12:20|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|0
1735319550000|2024-12-27 17:12:30|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|0
1735319560000|2024-12-27 17:12:40|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|3
1735319590000|2024-12-27 17:13:10|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1735319630000|2024-12-27 17:13:50|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1735319670000|2024-12-27 17:14:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1735319680000|2024-12-27 17:14:40|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|0
1735319730000|2024-12-27 17:15:30|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1735319740000|2024-12-27 17:15:40|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1735319770000|2024-12-27 17:16:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1735319780000|2024-12-27 17:16:20|17.68|17.6|17.64|17.56|17.68|17.6|17.63|17.55|1
1735319790000|2024-12-27 17:16:30|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|2
1735319800000|2024-12-27 17:16:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735319860000|2024-12-27 17:17:40|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|0
1735319870000|2024-12-27 17:17:50|17.71|17.63|17.73|17.65|17.73|17.65|17.7|17.62|0
1735319880000|2024-12-27 17:18:00|17.71|17.63|17.71|17.63|17.73|17.65|17.7|17.62|0
1735319890000|2024-12-27 17:18:10|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1735319900000|2024-12-27 17:18:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1735319910000|2024-12-27 17:18:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735319930000|2024-12-27 17:18:50|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|1
1735319950000|2024-12-27 17:19:10|17.67|17.59|17.67|17.59|17.68|17.6|17.65|17.57|3
1735319960000|2024-12-27 17:19:20|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|0
1735320010000|2024-12-27 17:20:10|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|4
1735320020000|2024-12-27 17:20:20|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|0
1735320030000|2024-12-27 17:20:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1735320040000|2024-12-27 17:20:40|17.76|17.68|17.76|17.68|17.78|17.7|17.75|17.67|4
1735320050000|2024-12-27 17:20:50|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1735320060000|2024-12-27 17:21:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1735320070000|2024-12-27 17:21:10|||||||||27
1735320080000|2024-12-27 17:21:20|17.76|17.68|17.78|17.7|17.78|17.7|17.73|17.65|0
1735320090000|2024-12-27 17:21:30|17.76|17.68|17.78|17.7|17.78|17.7|17.75|17.67|0
1735320100000|2024-12-27 17:21:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735320110000|2024-12-27 17:21:50|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|11
1735320120000|2024-12-27 17:22:00|17.75|17.67|17.78|17.7|17.78|17.7|17.73|17.65|21
1735320130000|2024-12-27 17:22:10|17.76|17.68|17.78|17.7|17.78|17.7|17.75|17.67|0
1735320140000|2024-12-27 17:22:20|17.76|17.68|17.75|17.67|17.76|17.68|17.73|17.65|0
1735320150000|2024-12-27 17:22:30|17.73|17.65|17.68|17.6|17.73|17.65|17.66|17.58|2
1735320160000|2024-12-27 17:22:40|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1735320170000|2024-12-27 17:22:50|||||||||4
1735320180000|2024-12-27 17:23:00|17.66|17.58|17.59|17.51|17.68|17.6|17.59|17.51|2
1735320190000|2024-12-27 17:23:10|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|0
1735320200000|2024-12-27 17:23:20|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|4
1735320230000|2024-12-27 17:23:50|17.7|17.62|17.69|17.61|17.71|17.63|17.69|17.61|1
1735320250000|2024-12-27 17:24:10|17.68|17.6|17.66|17.58|17.68|17.6|17.64|17.56|3
1735320260000|2024-12-27 17:24:20|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|0
1735320270000|2024-12-27 17:24:30|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|0
1735320280000|2024-12-27 17:24:40|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|0
1735320290000|2024-12-27 17:24:50|17.66|17.58|17.66|17.58|17.66|17.58|17.64|17.56|0
1735320300000|2024-12-27 17:25:00|17.68|17.6|17.59|17.51|17.68|17.6|17.59|17.51|0
1735320310000|2024-12-27 17:25:10|17.58|17.5|17.54|17.46|17.59|17.51|17.54|17.46|2
1735320320000|2024-12-27 17:25:20|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1735320330000|2024-12-27 17:25:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1735320340000|2024-12-27 17:25:40|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1735320350000|2024-12-27 17:25:50|17.59|17.51|17.63|17.55|17.63|17.55|17.58|17.5|0
1735320360000|2024-12-27 17:26:00|17.61|17.53|17.61|17.53|17.63|17.55|17.59|17.51|0
1735320370000|2024-12-27 17:26:10|17.59|17.51|17.58|17.5|17.61|17.53|17.58|17.5|0
1735320380000|2024-12-27 17:26:20|17.54|17.46|17.58|17.5|17.58|17.5|17.54|17.46|0
1735320400000|2024-12-27 17:26:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|51
1735320430000|2024-12-27 17:27:10|17.55|17.47|17.56|17.48|17.57|17.49|17.55|17.47|0
1735320440000|2024-12-27 17:27:20|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1735320460000|2024-12-27 17:27:40|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|1
1735320480000|2024-12-27 17:28:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735320490000|2024-12-27 17:28:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735320500000|2024-12-27 17:28:20|17.55|17.47|17.57|17.49|17.59|17.51|17.55|17.47|0
1735320510000|2024-12-27 17:28:30|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|0
1735320520000|2024-12-27 17:28:40|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1735320540000|2024-12-27 17:29:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1735320550000|2024-12-27 17:29:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735320560000|2024-12-27 17:29:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735320570000|2024-12-27 17:29:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735320580000|2024-12-27 17:29:40|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1735320600000|2024-12-27 17:30:00|17.56|17.48|17.51|17.43|17.56|17.48|17.51|17.43|0
1735320650000|2024-12-27 17:30:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735320660000|2024-12-27 17:31:00|17.49|17.41|17.5|17.42|17.5|17.42|17.46|17.38|1
1735320670000|2024-12-27 17:31:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735320680000|2024-12-27 17:31:20|17.5|17.42|17.46|17.38|17.5|17.42|17.46|17.38|4
1735320690000|2024-12-27 17:31:30|||||||||1
1735320700000|2024-12-27 17:31:40|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|35
1735320710000|2024-12-27 17:31:50|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|7
1735320720000|2024-12-27 17:32:00|17.46|17.38|17.42|17.34|17.46|17.38|17.42|17.34|0
1735320730000|2024-12-27 17:32:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1735320740000|2024-12-27 17:32:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735320750000|2024-12-27 17:32:30|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1735320760000|2024-12-27 17:32:40|17.46|17.38|17.51|17.43|17.51|17.43|17.46|17.38|0
1735320780000|2024-12-27 17:33:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735320790000|2024-12-27 17:33:10|17.47|17.39|17.51|17.43|17.51|17.43|17.47|17.39|0
1735320800000|2024-12-27 17:33:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735320810000|2024-12-27 17:33:30|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1735320820000|2024-12-27 17:33:40|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|2
1735320830000|2024-12-27 17:33:50|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1735320860000|2024-12-27 17:34:20|17.55|17.47|17.51|17.43|17.55|17.47|17.51|17.43|2
1735320890000|2024-12-27 17:34:50|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735320900000|2024-12-27 17:35:00|17.52|17.44|17.51|17.43|17.54|17.46|17.51|17.43|0
1735320910000|2024-12-27 17:35:10|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|0
1735320920000|2024-12-27 17:35:20|17.54|17.46|17.51|17.43|17.55|17.47|17.51|17.43|0
1735320930000|2024-12-27 17:35:30|17.52|17.44|17.56|17.48|17.56|17.48|17.51|17.43|0
1735320940000|2024-12-27 17:35:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1735320950000|2024-12-27 17:35:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735320960000|2024-12-27 17:36:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1735320970000|2024-12-27 17:36:10|17.57|17.49|17.6|17.52|17.61|17.53|17.57|17.49|0
1735320980000|2024-12-27 17:36:20|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|0
1735320990000|2024-12-27 17:36:30|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1735321000000|2024-12-27 17:36:40|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|3
1735321010000|2024-12-27 17:36:50|17.62|17.54|17.61|17.53|17.62|17.54|17.6|17.52|0
1735321020000|2024-12-27 17:37:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1735321030000|2024-12-27 17:37:10|17.62|17.54|17.62|17.54|17.64|17.56|17.61|17.53|0
1735321040000|2024-12-27 17:37:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735321060000|2024-12-27 17:37:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735321070000|2024-12-27 17:37:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735321080000|2024-12-27 17:38:00|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1735321100000|2024-12-27 17:38:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1735321110000|2024-12-27 17:38:30|17.66|17.58|17.67|17.59|17.69|17.61|17.65|17.57|5
1735321120000|2024-12-27 17:38:40|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|0
1735321140000|2024-12-27 17:39:00|17.62|17.54|17.64|17.56|17.64|17.56|17.61|17.53|0
1735321150000|2024-12-27 17:39:10|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1735321160000|2024-12-27 17:39:20|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1735321170000|2024-12-27 17:39:30|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|0
1735321180000|2024-12-27 17:39:40|17.64|17.56|17.64|17.56|17.64|17.56|17.61|17.53|0
1735321200000|2024-12-27 17:40:00|17.62|17.54|17.62|17.54|17.64|17.56|17.61|17.53|0
1735321210000|2024-12-27 17:40:10|17.64|17.56|17.64|17.56|17.64|17.56|17.62|17.54|0
1735321220000|2024-12-27 17:40:20|17.62|17.54|17.62|17.54|17.64|17.56|17.61|17.53|0
1735321230000|2024-12-27 17:40:30|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1735321240000|2024-12-27 17:40:40|17.64|17.56|17.64|17.56|17.64|17.56|17.62|17.54|0
1735321250000|2024-12-27 17:40:50|17.62|17.54|17.61|17.53|17.64|17.56|17.61|17.53|0
1735321260000|2024-12-27 17:41:00|17.59|17.51|17.59|17.51|17.59|17.51|17.56|17.48|1
1735321270000|2024-12-27 17:41:10|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1735321280000|2024-12-27 17:41:20|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|1
1735321290000|2024-12-27 17:41:30|17.56|17.48|17.55|17.47|17.57|17.49|17.55|17.47|0
1735321300000|2024-12-27 17:41:40|17.56|17.48|17.55|17.47|17.56|17.48|17.52|17.44|0
1735321310000|2024-12-27 17:41:50|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|0
1735321320000|2024-12-27 17:42:00|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|0
1735321330000|2024-12-27 17:42:10|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1735321340000|2024-12-27 17:42:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735321350000|2024-12-27 17:42:30|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|0
1735321360000|2024-12-27 17:42:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735321370000|2024-12-27 17:42:50|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1735321380000|2024-12-27 17:43:00|17.55|17.47|17.55|17.47|17.56|17.48|17.54|17.46|0
1735321390000|2024-12-27 17:43:10|17.54|17.46|17.54|17.46|17.55|17.47|17.52|17.44|0
1735321400000|2024-12-27 17:43:20|17.55|17.47|17.55|17.47|17.55|17.47|17.54|17.46|0
1735321410000|2024-12-27 17:43:30|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1735321420000|2024-12-27 17:43:40|17.56|17.48|17.59|17.51|17.59|17.51|17.56|17.48|0
1735321430000|2024-12-27 17:43:50|17.57|17.49|17.59|17.51|17.59|17.51|17.56|17.48|0
1735321440000|2024-12-27 17:44:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735321450000|2024-12-27 17:44:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735321460000|2024-12-27 17:44:20|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1735321470000|2024-12-27 17:44:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1735321480000|2024-12-27 17:44:40|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1735321490000|2024-12-27 17:44:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|1
1735321500000|2024-12-27 17:45:00|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|0
1735321510000|2024-12-27 17:45:10|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1735321540000|2024-12-27 17:45:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735321560000|2024-12-27 17:46:00|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1735321570000|2024-12-27 17:46:10|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1735321600000|2024-12-27 17:46:40|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1735321610000|2024-12-27 17:46:50|17.55|17.47|17.59|17.51|17.59|17.51|17.54|17.46|3
1735321620000|2024-12-27 17:47:00|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|1
1735321630000|2024-12-27 17:47:10|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|2
1735321640000|2024-12-27 17:47:20|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1735321650000|2024-12-27 17:47:30|17.64|17.56|17.64|17.56|17.64|17.56|17.62|17.54|0
1735321680000|2024-12-27 17:48:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1735321690000|2024-12-27 17:48:10|17.62|17.54|17.64|17.56|17.64|17.56|17.6|17.52|1
1735321700000|2024-12-27 17:48:20|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1735321710000|2024-12-27 17:48:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735321730000|2024-12-27 17:48:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735321760000|2024-12-27 17:49:20|17.67|17.59|17.64|17.56|17.69|17.61|17.64|17.56|0
1735321780000|2024-12-27 17:49:40|||||||||4
1735321800000|2024-12-27 17:50:00|17.62|17.54|17.59|17.51|17.64|17.56|17.57|17.49|0
1735321810000|2024-12-27 17:50:10|17.57|17.49|17.57|17.49|17.59|17.51|17.57|17.49|0
1735321820000|2024-12-27 17:50:20|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|0
1735321850000|2024-12-27 17:50:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1735321860000|2024-12-27 17:51:00|17.6|17.52|17.64|17.56|17.64|17.56|17.6|17.52|1
1735321870000|2024-12-27 17:51:10|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|0
1735321880000|2024-12-27 17:51:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|1
1735321890000|2024-12-27 17:51:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735321900000|2024-12-27 17:51:40|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|0
1735321910000|2024-12-27 17:51:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735321930000|2024-12-27 17:52:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735321940000|2024-12-27 17:52:20|17.56|17.48|17.55|17.47|17.56|17.48|17.54|17.46|0
1735321950000|2024-12-27 17:52:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735321970000|2024-12-27 17:52:50|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1735321990000|2024-12-27 17:53:10|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1735322000000|2024-12-27 17:53:20|17.52|17.44|17.51|17.43|17.54|17.46|17.51|17.43|0
1735322010000|2024-12-27 17:53:30|17.52|17.44|17.51|17.43|17.52|17.44|17.5|17.42|0
1735322020000|2024-12-27 17:53:40|17.5|17.42|17.5|17.42|17.51|17.43|17.49|17.41|0
1735322040000|2024-12-27 17:54:00|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1735322050000|2024-12-27 17:54:10|17.51|17.43|17.51|17.43|17.52|17.44|17.51|17.43|0
1735322060000|2024-12-27 17:54:20|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|0
1735322070000|2024-12-27 17:54:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735322090000|2024-12-27 17:54:50|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1735322100000|2024-12-27 17:55:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735322120000|2024-12-27 17:55:20|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735322140000|2024-12-27 17:55:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735322150000|2024-12-27 17:55:50|17.54|17.46|17.51|17.43|17.54|17.46|17.51|17.43|0
1735322160000|2024-12-27 17:56:00|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1735322180000|2024-12-27 17:56:20|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1735322190000|2024-12-27 17:56:30|17.51|17.43|17.51|17.43|17.51|17.43|17.5|17.42|0
1735322200000|2024-12-27 17:56:40|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1735322220000|2024-12-27 17:57:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735322240000|2024-12-27 17:57:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735322260000|2024-12-27 17:57:40|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1735322270000|2024-12-27 17:57:50|17.49|17.41|17.49|17.41|17.5|17.42|17.49|17.41|0
1735322280000|2024-12-27 17:58:00|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1735322320000|2024-12-27 17:58:40|17.47|17.39|17.47|17.39|17.49|17.41|17.47|17.39|0
1735322330000|2024-12-27 17:58:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735322340000|2024-12-27 17:59:00|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1735322350000|2024-12-27 17:59:10|17.47|17.39|17.47|17.39|17.49|17.41|17.47|17.39|0
1735322370000|2024-12-27 17:59:30|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1735322380000|2024-12-27 17:59:40|17.46|17.38|17.46|17.38|17.47|17.39|17.46|17.38|0
1735322400000|2024-12-27 18:00:00|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1735322410000|2024-12-27 18:00:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735322420000|2024-12-27 18:00:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735322430000|2024-12-27 18:00:30|17.44|17.36|17.42|17.34|17.44|17.36|17.41|17.33|0
1735322440000|2024-12-27 18:00:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735322460000|2024-12-27 18:01:00|17.37|17.29|17.38|17.3|17.38|17.3|17.36|17.28|3
1735322470000|2024-12-27 18:01:10|17.39|17.31|17.39|17.31|17.39|17.31|17.37|17.29|0
1735322480000|2024-12-27 18:01:20|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|0
1735322490000|2024-12-27 18:01:30|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|0
1735322500000|2024-12-27 18:01:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735322510000|2024-12-27 18:01:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735322520000|2024-12-27 18:02:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|4
1735322540000|2024-12-27 18:02:20|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|2
1735322560000|2024-12-27 18:02:40|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735322630000|2024-12-27 18:03:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735322640000|2024-12-27 18:04:00|17.39|17.31|17.39|17.31|17.39|17.31|17.37|17.29|0
1735322650000|2024-12-27 18:04:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735322670000|2024-12-27 18:04:30|17.36|17.28|17.32|17.24|17.36|17.28|17.32|17.24|0
1735322700000|2024-12-27 18:05:00|||||||||1
1735322710000|2024-12-27 18:05:10|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|0
1735322720000|2024-12-27 18:05:20|17.34|17.26|17.34|17.26|17.34|17.26|17.32|17.24|0
1735322730000|2024-12-27 18:05:30|17.32|17.24|17.32|17.24|17.34|17.26|17.32|17.24|0
1735322740000|2024-12-27 18:05:40|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|0
1735322820000|2024-12-27 18:07:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735322850000|2024-12-27 18:07:30|17.42|17.34|17.46|17.38|17.46|17.38|17.42|17.34|0
1735322880000|2024-12-27 18:08:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735322890000|2024-12-27 18:08:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735322900000|2024-12-27 18:08:20|17.44|17.36|17.44|17.36|17.44|17.36|17.42|17.34|0
1735322910000|2024-12-27 18:08:30|17.42|17.34|17.42|17.34|17.44|17.36|17.42|17.34|0
1735322920000|2024-12-27 18:08:40|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|0
1735322930000|2024-12-27 18:08:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735322940000|2024-12-27 18:09:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735322970000|2024-12-27 18:09:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735322980000|2024-12-27 18:09:40|17.37|17.29|17.41|17.33|17.41|17.33|17.37|17.29|4
1735323000000|2024-12-27 18:10:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|0
1735323030000|2024-12-27 18:10:30|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|0
1735323040000|2024-12-27 18:10:40|17.41|17.33|17.41|17.33|17.41|17.33|17.39|17.31|0
1735323050000|2024-12-27 18:10:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735323060000|2024-12-27 18:11:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735323070000|2024-12-27 18:11:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735323080000|2024-12-27 18:11:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735323120000|2024-12-27 18:12:00|17.39|17.31|17.41|17.33|17.41|17.33|17.37|17.29|0
1735323130000|2024-12-27 18:12:10|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735323140000|2024-12-27 18:12:20|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735323170000|2024-12-27 18:12:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735323180000|2024-12-27 18:13:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735323200000|2024-12-27 18:13:20|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735323220000|2024-12-27 18:13:40|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735323230000|2024-12-27 18:13:50|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1735323240000|2024-12-27 18:14:00|17.41|17.33|17.41|17.33|17.41|17.33|17.39|17.31|0
1735323250000|2024-12-27 18:14:10|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735323260000|2024-12-27 18:14:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735323270000|2024-12-27 18:14:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735323280000|2024-12-27 18:14:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735323300000|2024-12-27 18:15:00|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1735323320000|2024-12-27 18:15:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735323330000|2024-12-27 18:15:30|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735323370000|2024-12-27 18:16:10|||||||||1
1735323440000|2024-12-27 18:17:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|3
1735323450000|2024-12-27 18:17:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735323530000|2024-12-27 18:18:50|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|3
1735323540000|2024-12-27 18:19:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|2
1735323550000|2024-12-27 18:19:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735323560000|2024-12-27 18:19:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735323580000|2024-12-27 18:19:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735323590000|2024-12-27 18:19:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735323600000|2024-12-27 18:20:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735323650000|2024-12-27 18:20:50|17.39|17.31|17.39|17.31|17.39|17.31|17.37|17.29|2
1735323660000|2024-12-27 18:21:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735323670000|2024-12-27 18:21:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735323690000|2024-12-27 18:21:30|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1735323800000|2024-12-27 18:23:20|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|1
1735323820000|2024-12-27 18:23:40|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1735323860000|2024-12-27 18:24:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735323870000|2024-12-27 18:24:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735323890000|2024-12-27 18:24:50|17.44|17.36|17.42|17.34|17.46|17.38|17.42|17.34|0
1735323940000|2024-12-27 18:25:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735323950000|2024-12-27 18:25:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735323960000|2024-12-27 18:26:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735323980000|2024-12-27 18:26:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735324010000|2024-12-27 18:26:50|17.47|17.39|17.51|17.43|17.51|17.43|17.47|17.39|4
1735324030000|2024-12-27 18:27:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735324040000|2024-12-27 18:27:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735324050000|2024-12-27 18:27:30|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1735324080000|2024-12-27 18:28:00|17.49|17.41|17.49|17.41|17.49|17.41|17.47|17.39|0
1735324090000|2024-12-27 18:28:10|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|0
1735324120000|2024-12-27 18:28:40|17.51|17.43|17.51|17.43|17.51|17.43|17.49|17.41|0
1735324140000|2024-12-27 18:29:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735324150000|2024-12-27 18:29:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735324200000|2024-12-27 18:30:00|||||||||2
1735324220000|2024-12-27 18:30:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735324230000|2024-12-27 18:30:30|17.48|17.4|17.47|17.39|17.49|17.41|17.47|17.39|0
1735324240000|2024-12-27 18:30:40|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|0
1735324270000|2024-12-27 18:31:10|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|0
1735324300000|2024-12-27 18:31:40|17.44|17.36|17.42|17.34|17.46|17.38|17.42|17.34|0
1735324350000|2024-12-27 18:32:30|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|6
1735324370000|2024-12-27 18:32:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735324410000|2024-12-27 18:33:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735324420000|2024-12-27 18:33:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|6
1735324490000|2024-12-27 18:34:50|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|7
1735324500000|2024-12-27 18:35:00|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|0
1735324530000|2024-12-27 18:35:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735324560000|2024-12-27 18:36:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|7
1735324590000|2024-12-27 18:36:30|17.36|17.28|17.35|17.27|17.37|17.29|17.32|17.24|0
1735324600000|2024-12-27 18:36:40|17.33|17.25|17.35|17.27|17.35|17.27|17.32|17.24|0
1735324610000|2024-12-27 18:36:50|17.33|17.25|17.34|17.26|17.34|17.26|17.32|17.24|0
1735324620000|2024-12-27 18:37:00|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|0
1735324630000|2024-12-27 18:37:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735324670000|2024-12-27 18:37:50|17.34|17.26|17.34|17.26|17.34|17.26|17.32|17.24|0
1735324680000|2024-12-27 18:38:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735324690000|2024-12-27 18:38:10|17.36|17.28|17.32|17.24|17.36|17.28|17.32|17.24|0
1735324810000|2024-12-27 18:40:10|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|22
1735324820000|2024-12-27 18:40:20|||||||||10
1735324840000|2024-12-27 18:40:40|||||||||2
1735324870000|2024-12-27 18:41:10|||||||||2
1735324880000|2024-12-27 18:41:20|17.26|17.18|17.27|17.19|17.27|17.19|17.25|17.17|6
1735324910000|2024-12-27 18:41:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|5
1735324930000|2024-12-27 18:42:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735324940000|2024-12-27 18:42:20|17.27|17.19|17.31|17.23|17.31|17.23|17.27|17.19|21
1735324950000|2024-12-27 18:42:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735325000000|2024-12-27 18:43:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1735325010000|2024-12-27 18:43:30|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1735325090000|2024-12-27 18:44:50|17.35|17.27|17.32|17.24|17.35|17.27|17.32|17.24|9
1735325100000|2024-12-27 18:45:00|17.36|17.28|17.34|17.26|17.36|17.28|17.32|17.24|40
1735325120000|2024-12-27 18:45:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735325130000|2024-12-27 18:45:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1735325140000|2024-12-27 18:45:40|17.34|17.26|17.34|17.26|17.36|17.28|17.34|17.26|0
1735325150000|2024-12-27 18:45:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735325190000|2024-12-27 18:46:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|3
1735325230000|2024-12-27 18:47:10|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|3
1735325250000|2024-12-27 18:47:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735325260000|2024-12-27 18:47:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735325270000|2024-12-27 18:47:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735325280000|2024-12-27 18:48:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|0
1735325310000|2024-12-27 18:48:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|10
1735325320000|2024-12-27 18:48:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735325330000|2024-12-27 18:48:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|10
1735325340000|2024-12-27 18:49:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1735325400000|2024-12-27 18:50:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|9
1735325410000|2024-12-27 18:50:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|10
1735325420000|2024-12-27 18:50:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735325430000|2024-12-27 18:50:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|17
1735325470000|2024-12-27 18:51:10|17.3|17.22|17.32|17.24|17.32|17.24|17.27|17.19|38
1735325520000|2024-12-27 18:52:00|17.3|17.22|17.29|17.21|17.3|17.22|17.27|17.19|0
1735325550000|2024-12-27 18:52:30|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|0
1735325580000|2024-12-27 18:53:00|||||||||1
1735325610000|2024-12-27 18:53:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735325620000|2024-12-27 18:53:40|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1735325630000|2024-12-27 18:53:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735325640000|2024-12-27 18:54:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735325650000|2024-12-27 18:54:10|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1735325660000|2024-12-27 18:54:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735325690000|2024-12-27 18:54:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735325700000|2024-12-27 18:55:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735325740000|2024-12-27 18:55:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|2
1735325750000|2024-12-27 18:55:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735325870000|2024-12-27 18:57:50|17.25|17.17|17.22|17.14|17.25|17.17|17.22|17.14|0
1735325980000|2024-12-27 18:59:40|17.23|17.15|17.27|17.19|17.27|17.19|17.23|17.15|31
1735326000000|2024-12-27 19:00:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735326010000|2024-12-27 19:00:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735326030000|2024-12-27 19:00:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735326040000|2024-12-27 19:00:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735326050000|2024-12-27 19:00:50|||||||||5
1735326080000|2024-12-27 19:01:20|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1735326110000|2024-12-27 19:01:50|17.29|17.21|17.29|17.21|17.29|17.21|17.27|17.19|0
1735326130000|2024-12-27 19:02:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735326150000|2024-12-27 19:02:30|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1735326160000|2024-12-27 19:02:40|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1735326190000|2024-12-27 19:03:10|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1735326200000|2024-12-27 19:03:20|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1735326210000|2024-12-27 19:03:30|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1735326220000|2024-12-27 19:03:40|17.29|17.21|17.29|17.21|17.31|17.23|17.29|17.21|0
1735326240000|2024-12-27 19:04:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735326260000|2024-12-27 19:04:20|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1735326270000|2024-12-27 19:04:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735326280000|2024-12-27 19:04:40|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|0
1735326300000|2024-12-27 19:05:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735326320000|2024-12-27 19:05:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735326330000|2024-12-27 19:05:30|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|18
1735326340000|2024-12-27 19:05:40|17.26|17.18|17.26|17.18|17.27|17.19|17.26|17.18|0
1735326410000|2024-12-27 19:06:50|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1735326420000|2024-12-27 19:07:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1735326460000|2024-12-27 19:07:40|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|15
1735326480000|2024-12-27 19:08:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1735326500000|2024-12-27 19:08:20|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1735326530000|2024-12-27 19:08:50|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1735326540000|2024-12-27 19:09:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735326550000|2024-12-27 19:09:10|17.26|17.18|17.28|17.2|17.29|17.21|17.26|17.18|0
1735326560000|2024-12-27 19:09:20|17.29|17.21|17.29|17.21|17.29|17.21|17.28|17.2|0
1735326580000|2024-12-27 19:09:40|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1735326590000|2024-12-27 19:09:50|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|0
1735326600000|2024-12-27 19:10:00|||||||||1
1735326610000|2024-12-27 19:10:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735326630000|2024-12-27 19:10:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735326650000|2024-12-27 19:10:50|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1735326700000|2024-12-27 19:11:40|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1735326730000|2024-12-27 19:12:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735326750000|2024-12-27 19:12:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735326790000|2024-12-27 19:13:10|17.27|17.19|17.31|17.23|17.31|17.23|17.27|17.19|0
1735326900000|2024-12-27 19:15:00|||||||||11
1735326910000|2024-12-27 19:15:10|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|1
1735327050000|2024-12-27 19:17:30|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|0
1735327060000|2024-12-27 19:17:40|17.29|17.21|17.27|17.19|17.31|17.23|17.27|17.19|0
1735327070000|2024-12-27 19:17:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735327090000|2024-12-27 19:18:10|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|5
1735327100000|2024-12-27 19:18:20|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1735327200000|2024-12-27 19:20:00|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1735327220000|2024-12-27 19:20:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1735327240000|2024-12-27 19:20:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1735327250000|2024-12-27 19:20:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735327260000|2024-12-27 19:21:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1735327280000|2024-12-27 19:21:20|17.24|17.16|17.26|17.18|17.27|17.19|17.24|17.16|1
1735327310000|2024-12-27 19:21:50|17.27|17.19|17.27|17.19|17.27|17.19|17.26|17.18|0
1735327320000|2024-12-27 19:22:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735327380000|2024-12-27 19:23:00|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1735327400000|2024-12-27 19:23:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735327410000|2024-12-27 19:23:30|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1735327520000|2024-12-27 19:25:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|5
1735327560000|2024-12-27 19:26:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|4
1735327580000|2024-12-27 19:26:20|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|2
1735327590000|2024-12-27 19:26:30|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|2
1735327630000|2024-12-27 19:27:10|||||||||1
1735327800000|2024-12-27 19:30:00|||||||||14
1735327810000|2024-12-27 19:30:10|||||||||6
1735327880000|2024-12-27 19:31:20|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|2
1735327890000|2024-12-27 19:31:30|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1735327930000|2024-12-27 19:32:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735327940000|2024-12-27 19:32:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1735327950000|2024-12-27 19:32:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735327960000|2024-12-27 19:32:40|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|0
1735327980000|2024-12-27 19:33:00|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|0
1735327990000|2024-12-27 19:33:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1735328000000|2024-12-27 19:33:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1735328040000|2024-12-27 19:34:00|17.22|17.14|17.26|17.18|17.26|17.18|17.22|17.14|0
1735328050000|2024-12-27 19:34:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735328060000|2024-12-27 19:34:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1735328110000|2024-12-27 19:35:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1735328120000|2024-12-27 19:35:20|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|3
1735328170000|2024-12-27 19:36:10|17.22|17.14|17.22|17.14|17.22|17.14|17.21|17.13|0
1735328320000|2024-12-27 19:38:40|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1735328340000|2024-12-27 19:39:00|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1735328390000|2024-12-27 19:39:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735328400000|2024-12-27 19:40:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1735328410000|2024-12-27 19:40:10|17.21|17.13|17.21|17.13|17.22|17.14|17.21|17.13|0
1735328510000|2024-12-27 19:41:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|4
1735328520000|2024-12-27 19:42:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1735328540000|2024-12-27 19:42:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1735328550000|2024-12-27 19:42:30|17.19|17.11|17.21|17.13|17.21|17.13|17.17|17.09|2
1735328560000|2024-12-27 19:42:40|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1735328570000|2024-12-27 19:42:50|17.22|17.14|17.22|17.14|17.22|17.14|17.21|17.13|0
1735328590000|2024-12-27 19:43:10|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1735328600000|2024-12-27 19:43:20|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1735328630000|2024-12-27 19:43:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1735328710000|2024-12-27 19:45:10|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|4
1735328800000|2024-12-27 19:46:40|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1735328890000|2024-12-27 19:48:10|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1735328920000|2024-12-27 19:48:40|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1735328930000|2024-12-27 19:48:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1735328940000|2024-12-27 19:49:00|17.21|17.13|17.21|17.13|17.21|17.13|17.19|17.11|0
1735328950000|2024-12-27 19:49:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1735328960000|2024-12-27 19:49:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1735329330000|2024-12-27 19:55:30|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1735329340000|2024-12-27 19:55:40|17.17|17.09|17.17|17.09|17.17|17.09|17.16|17.08|6
1735329350000|2024-12-27 19:55:50|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|0
1735329360000|2024-12-27 19:56:00|17.17|17.09|17.17|17.09|17.18|17.1|17.17|17.09|0
1735329390000|2024-12-27 19:56:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1735329450000|2024-12-27 19:57:30|||||||||1
1735329530000|2024-12-27 19:58:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|20
1735329590000|2024-12-27 19:59:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1735329600000|2024-12-27 20:00:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|13
1735329750000|2024-12-27 20:02:30|17.23|17.15|17.23|17.15|17.26|17.18|17.23|17.15|6
1735329760000|2024-12-27 20:02:40|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1735329840000|2024-12-27 20:04:00|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|1
1735329850000|2024-12-27 20:04:10|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|2
1735329890000|2024-12-27 20:04:50|||||||||1
1735329950000|2024-12-27 20:05:50|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|0
1735329960000|2024-12-27 20:06:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1735330020000|2024-12-27 20:07:00|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|2
1735330040000|2024-12-27 20:07:20|||||||||6
1735330050000|2024-12-27 20:07:30|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|14
1735330070000|2024-12-27 20:07:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735330080000|2024-12-27 20:08:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735330090000|2024-12-27 20:08:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735330110000|2024-12-27 20:08:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735330130000|2024-12-27 20:08:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735330140000|2024-12-27 20:09:00|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|0
1735330150000|2024-12-27 20:09:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735330160000|2024-12-27 20:09:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1735330170000|2024-12-27 20:09:30|17.23|17.15|17.26|17.18|17.26|17.18|17.23|17.15|0
1735330220000|2024-12-27 20:10:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735330230000|2024-12-27 20:10:30|17.28|17.2|17.28|17.2|17.29|17.21|17.27|17.19|0
1735330240000|2024-12-27 20:10:40|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1735330250000|2024-12-27 20:10:50|17.27|17.19|17.27|17.19|17.28|17.2|17.27|17.19|0
1735330270000|2024-12-27 20:11:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735330280000|2024-12-27 20:11:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735330300000|2024-12-27 20:11:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735330350000|2024-12-27 20:12:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735330380000|2024-12-27 20:13:00|17.27|17.19|17.31|17.23|17.31|17.23|17.27|17.19|5
1735330450000|2024-12-27 20:14:10|17.32|17.24|17.36|17.28|17.36|17.28|17.32|17.24|11
1735330490000|2024-12-27 20:14:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|8
1735330500000|2024-12-27 20:15:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735330560000|2024-12-27 20:16:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1735330570000|2024-12-27 20:16:10|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|2
1735330630000|2024-12-27 20:17:10|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1735330640000|2024-12-27 20:17:20|17.26|17.18|17.28|17.2|17.28|17.2|17.26|17.18|0
1735330650000|2024-12-27 20:17:30|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1735330690000|2024-12-27 20:18:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|2
1735330700000|2024-12-27 20:18:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|3
1735330710000|2024-12-27 20:18:30|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1735330720000|2024-12-27 20:18:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735330730000|2024-12-27 20:18:50|17.27|17.19|17.31|17.23|17.31|17.23|17.27|17.19|0
1735330750000|2024-12-27 20:19:10|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1735330760000|2024-12-27 20:19:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735330770000|2024-12-27 20:19:30|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1735330800000|2024-12-27 20:20:00|||||||||13
1735330810000|2024-12-27 20:20:10|||||||||5
1735330880000|2024-12-27 20:21:20|17.33|17.25|17.36|17.28|17.37|17.29|17.33|17.25|15
1735330920000|2024-12-27 20:22:00|17.34|17.26|17.33|17.25|17.34|17.26|17.33|17.25|0
1735330930000|2024-12-27 20:22:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735330940000|2024-12-27 20:22:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|4
1735330950000|2024-12-27 20:22:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735330980000|2024-12-27 20:23:00|17.34|17.26|17.33|17.25|17.34|17.26|17.32|17.24|0
1735330990000|2024-12-27 20:23:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735331010000|2024-12-27 20:23:30|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1735331040000|2024-12-27 20:24:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735331080000|2024-12-27 20:24:40|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|1
1735331230000|2024-12-27 20:27:10|||||||||1
1735331290000|2024-12-27 20:28:10|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|3
1735331310000|2024-12-27 20:28:30|||||||||1
1735331320000|2024-12-27 20:28:40|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|6
1735331350000|2024-12-27 20:29:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735331370000|2024-12-27 20:29:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1735331400000|2024-12-27 20:30:00|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|3
1735331420000|2024-12-27 20:30:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1735331430000|2024-12-27 20:30:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735331450000|2024-12-27 20:30:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735331470000|2024-12-27 20:31:10|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|0
1735331480000|2024-12-27 20:31:20|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|1
1735331520000|2024-12-27 20:32:00|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735331530000|2024-12-27 20:32:10|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1735331540000|2024-12-27 20:32:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735331570000|2024-12-27 20:32:50|17.39|17.31|17.39|17.31|17.39|17.31|17.36|17.28|0
1735331580000|2024-12-27 20:33:00|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|0
1735331590000|2024-12-27 20:33:10|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|0
1735331600000|2024-12-27 20:33:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735331620000|2024-12-27 20:33:40|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1735331650000|2024-12-27 20:34:10|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735331660000|2024-12-27 20:34:20|17.39|17.31|17.39|17.31|17.39|17.31|17.37|17.29|0
1735331670000|2024-12-27 20:34:30|17.4|17.32|17.39|17.31|17.41|17.33|17.39|17.31|0
1735331680000|2024-12-27 20:34:40|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|0
1735331690000|2024-12-27 20:34:50|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735331700000|2024-12-27 20:35:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735331710000|2024-12-27 20:35:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735331720000|2024-12-27 20:35:20|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735331750000|2024-12-27 20:35:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735331760000|2024-12-27 20:36:00|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|0
1735331810000|2024-12-27 20:36:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735331820000|2024-12-27 20:37:00|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735331830000|2024-12-27 20:37:10|17.39|17.31|17.39|17.31|17.39|17.31|17.37|17.29|0
1735331850000|2024-12-27 20:37:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735331880000|2024-12-27 20:38:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735331890000|2024-12-27 20:38:10|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735331900000|2024-12-27 20:38:20|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735331940000|2024-12-27 20:39:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735332000000|2024-12-27 20:40:00|||||||||4
1735332070000|2024-12-27 20:41:10|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735332080000|2024-12-27 20:41:20|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735332100000|2024-12-27 20:41:40|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1735332110000|2024-12-27 20:41:50|17.41|17.33|17.41|17.33|17.41|17.33|17.39|17.31|0
1735332160000|2024-12-27 20:42:40|||||||||6
1735332220000|2024-12-27 20:43:40|17.43|17.35|17.46|17.38|17.46|17.38|17.41|17.33|1
1735332250000|2024-12-27 20:44:10|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|2
1735332300000|2024-12-27 20:45:00|17.44|17.36|17.38|17.3|17.44|17.36|17.38|17.3|65
1735332310000|2024-12-27 20:45:10|17.35|17.27|17.38|17.3|17.38|17.3|17.35|17.27|0
1735332320000|2024-12-27 20:45:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|29
1735332330000|2024-12-27 20:45:30|17.33|17.25|17.38|17.3|17.38|17.3|17.33|17.25|18
1735332350000|2024-12-27 20:45:50|17.36|17.28|17.36|17.28|17.38|17.3|17.35|17.27|0
1735332360000|2024-12-27 20:46:00|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|1
1735332370000|2024-12-27 20:46:10|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|21
1735332410000|2024-12-27 20:46:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1735332420000|2024-12-27 20:47:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1735332430000|2024-12-27 20:47:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1735332440000|2024-12-27 20:47:20|17.33|17.25|17.33|17.25|17.35|17.27|17.33|17.25|9
1735332490000|2024-12-27 20:48:10|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1735332500000|2024-12-27 20:48:20|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|12
1735332510000|2024-12-27 20:48:30|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1735332520000|2024-12-27 20:48:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735332540000|2024-12-27 20:49:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735332560000|2024-12-27 20:49:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735332580000|2024-12-27 20:49:40|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|0
1735332590000|2024-12-27 20:49:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735332600000|2024-12-27 20:50:00|17.27|17.19|17.24|17.16|17.27|17.19|17.24|17.16|0
1735332620000|2024-12-27 20:50:20|17.21|17.13|17.21|17.13|17.21|17.13|17.19|17.11|19
1735332630000|2024-12-27 20:50:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1735332640000|2024-12-27 20:50:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1735332650000|2024-12-27 20:50:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1735332730000|2024-12-27 20:52:10|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|27
1735332740000|2024-12-27 20:52:20|17.23|17.15|17.28|17.2|17.28|17.2|17.22|17.14|24
1735332760000|2024-12-27 20:52:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1735332770000|2024-12-27 20:52:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1735332780000|2024-12-27 20:53:00|17.27|17.19|17.26|17.18|17.28|17.2|17.26|17.18|0
1735332820000|2024-12-27 20:53:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735332840000|2024-12-27 20:54:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1735332850000|2024-12-27 20:54:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735332860000|2024-12-27 20:54:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1735332870000|2024-12-27 20:54:30|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|1
1735332880000|2024-12-27 20:54:40|17.31|17.23|17.36|17.28|17.36|17.28|17.31|17.23|0
1735332900000|2024-12-27 20:55:00|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|2
1735332910000|2024-12-27 20:55:10|||||||||2
1735332920000|2024-12-27 20:55:20|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1735332930000|2024-12-27 20:55:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1735332940000|2024-12-27 20:55:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|34
1735332950000|2024-12-27 20:55:50|17.27|17.19|17.28|17.2|17.29|17.21|17.27|17.19|49
1735332970000|2024-12-27 20:56:10|17.26|17.18|17.23|17.15|17.26|17.18|17.21|17.13|0
1735332980000|2024-12-27 20:56:20|17.21|17.13|17.25|17.17|17.25|17.17|17.21|17.13|2
1735333010000|2024-12-27 20:56:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735333070000|2024-12-27 20:57:50|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|0
1735333080000|2024-12-27 20:58:00|17.24|17.16|17.25|17.17|17.25|17.17|17.23|17.15|6
1735333100000|2024-12-27 20:58:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|18
1735333130000|2024-12-27 20:58:50|||||||||3
1735333140000|2024-12-27 20:59:00|||||||||8
1735333160000|2024-12-27 20:59:20|17.25|17.17|17.3|17.22|17.3|17.22|17.25|17.17|16
1735333170000|2024-12-27 20:59:30|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|3
1735333180000|2024-12-27 20:59:40|17.28|17.2|17.3|17.22|17.31|17.23|17.28|17.2|2
1735333190000|2024-12-27 20:59:50|||||||||3
1735517700000|2024-12-30 00:15:00|17.96|17.66|17.96|17.66|17.96|17.66|17.96|17.66|0
1735518000000|2024-12-30 00:20:00|17.97|17.67|17.96|17.66|17.97|17.67|17.96|17.66|0
1735518520000|2024-12-30 00:28:40|18.04|17.74|18.11|17.81|18.11|17.81|18.04|17.74|0
1735519700000|2024-12-30 00:48:20|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|1
1735519710000|2024-12-30 00:48:30|17.81|17.51|17.81|17.51|17.81|17.51|17.81|17.51|0
1735519720000|2024-12-30 00:48:40|17.82|17.52|17.91|17.61|17.91|17.61|17.82|17.52|0
1735519730000|2024-12-30 00:48:50|17.9|17.6|17.85|17.55|17.9|17.6|17.85|17.55|0
1735521400000|2024-12-30 01:16:40|17.87|17.57|17.89|17.59|17.89|17.59|17.87|17.57|0
1735521420000|2024-12-30 01:17:00|17.85|17.55|17.85|17.55|17.85|17.55|17.85|17.55|0
1735521460000|2024-12-30 01:17:40|17.97|17.67|17.97|17.67|17.97|17.67|17.97|17.67|0
1735521470000|2024-12-30 01:17:50|17.98|17.73|17.89|17.81|18|17.81|17.89|17.73|0
1735521600000|2024-12-30 01:20:00|17.96|17.66|17.96|17.66|17.96|17.66|17.96|17.66|1
1735521630000|2024-12-30 01:20:30|17.76|17.68|17.8|17.5|17.8|17.68|17.76|17.5|1
1735521640000|2024-12-30 01:20:40|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|0
1735521650000|2024-12-30 01:20:50|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1735521660000|2024-12-30 01:21:00|17.67|17.37|17.63|17.38|17.67|17.38|17.63|17.37|0
1735521670000|2024-12-30 01:21:10|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1735521730000|2024-12-30 01:22:10|17.58|17.33|17.58|17.33|17.58|17.33|17.58|17.33|0
1735521760000|2024-12-30 01:22:40|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|2
1735521790000|2024-12-30 01:23:10|17.45|17.37|17.47|17.39|17.47|17.39|17.45|17.37|0
1735521830000|2024-12-30 01:23:50|17.46|17.38|17.45|17.37|17.47|17.39|17.45|17.37|0
1735521840000|2024-12-30 01:24:00|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1735522990000|2024-12-30 01:43:10||17.2||17.2||17.2||17.2|2
1735524840000|2024-12-30 02:14:00|17.39|17.31|17.42|17.34|17.48|17.34|17.39|17.23|0
1735524860000|2024-12-30 02:14:20|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1735524870000|2024-12-30 02:14:30|17.41|17.33|17.45|17.2|17.45|17.33|17.41|17.2|0
1735524880000|2024-12-30 02:14:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735524900000|2024-12-30 02:15:00|17.41|17.33|17.45|17.2|17.45|17.33|17.41|17.2|1
1735524910000|2024-12-30 02:15:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735524950000|2024-12-30 02:15:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|3
1735525770000|2024-12-30 02:29:30|17.43|17.35|17.53|17.28|17.53|17.35|17.43|17.28|0
1735525920000|2024-12-30 02:32:00|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1735528410000|2024-12-30 03:13:30|17.72|17.42|17.7|17.4|17.72|17.42|17.7|17.4|0
1735528420000|2024-12-30 03:13:40|17.66|17.36|17.66|17.36|17.66|17.36|17.66|17.36|0
1735528500000|2024-12-30 03:15:00|17.63|17.33|17.56|17.31|17.63|17.33|17.56|17.31|0
1735528620000|2024-12-30 03:17:00|17.41|17.33|17.47|17.22|17.48|17.33|17.41|17.22|0
1735528660000|2024-12-30 03:17:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735528840000|2024-12-30 03:20:40|17.41|17.33|17.8|17.5|17.8|17.5|17.41|17.33|1
1735531550000|2024-12-30 04:05:50|17.77|17.47|17.77|17.47|17.77|17.47|17.77|17.47|0
1735531560000|2024-12-30 04:06:00|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1735531630000|2024-12-30 04:07:10|17.65|17.35|17.61|17.31|17.65|17.35|17.61|17.31|0
1735531710000|2024-12-30 04:08:30|17.57|17.32|17.51|17.21|17.57|17.32|17.51|17.21|0
1735531720000|2024-12-30 04:08:40|17.5|17.2|17.5|17.2|17.5|17.2|17.5|17.2|0
1735531830000|2024-12-30 04:10:30|17.44|17.19|17.44|17.19|17.44|17.19|17.44|17.19|0
1735531840000|2024-12-30 04:10:40|17.36|17.11|17.36|17.11|17.36|17.11|17.36|17.11|0
1735531950000|2024-12-30 04:12:30|17.22|17.14|17.32|17.07|17.32|17.14|17.22|17.07|0
1735531990000|2024-12-30 04:13:10|17.33|17.08|17.33|17.08|17.33|17.08|17.33|17.08|0
1735532000000|2024-12-30 04:13:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1735532050000|2024-12-30 04:14:10|17.45||17.45||17.45||17.45||1
1735532300000|2024-12-30 04:18:20|||||||||1
1735534030000|2024-12-30 04:47:10|||||||||5
1735534040000|2024-12-30 04:47:20|||||||||1
1735536190000|2024-12-30 05:23:10|17.44|17.14|17.44|17.14|17.44|17.14|17.44|17.14|0
1735537050000|2024-12-30 05:37:30||17.19||17.19||17.19||17.19|0
1735537130000|2024-12-30 05:38:50|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1735537170000|2024-12-30 05:39:30|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1735537210000|2024-12-30 05:40:10|17.73|17.43|17.74|17.44|17.74|17.44|17.73|17.43|0
1735537230000|2024-12-30 05:40:30|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1735537250000|2024-12-30 05:40:50|17.73|17.43|17.74|17.44|17.74|17.44|17.73|17.43|0
1735537290000|2024-12-30 05:41:30|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1735540380000|2024-12-30 06:33:00|17.7|17.4|17.5|17.2|17.7|17.4|17.5|17.2|0
1735540390000|2024-12-30 06:33:10|17.52|17.22|17.52|17.22|17.52|17.22|17.52|17.22|0
1735540430000|2024-12-30 06:33:50|17.53|17.23|17.55|17.25|17.55|17.25|17.53|17.23|0
1735540770000|2024-12-30 06:39:30|17.49|17.19|17.49|17.19|17.49|17.19|17.49|17.19|0
1735540860000|2024-12-30 06:41:00|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|0
1735540870000|2024-12-30 06:41:10|17.39|17.14|17.39|17.14|17.39|17.14|17.39|17.14|0
1735540960000|2024-12-30 06:42:40|17.4|17.15|17.38|17.13|17.4|17.15|17.38|17.13|0
1735540980000|2024-12-30 06:43:00|17.39|17.14|17.39|17.14|17.39|17.14|17.39|17.14|0
1735541020000|2024-12-30 06:43:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1735541030000|2024-12-30 06:43:50|17.27|17.19|17.34|17.09|17.34|17.19|17.27|17.09|0
1735541070000|2024-12-30 06:44:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1735541100000|2024-12-30 06:45:00|17.55|17.25|17.55|17.25|17.55|17.25|17.55|17.25|1
1735541130000|2024-12-30 06:45:30|17.54|17.24|17.54|17.24|17.54|17.24|17.54|17.24|0
1735541160000|2024-12-30 06:46:00|17.57|17.27|17.52|17.27|17.57|17.3|17.47|17.22|0
1735541170000|2024-12-30 06:46:10|17.54|17.29|17.59|17.29|17.59|17.33|17.54|17.29|0
1735541180000|2024-12-30 06:46:20|17.55|17.25|17.54|17.24|17.55|17.25|17.54|17.24|0
1735541220000|2024-12-30 06:47:00|17.56|17.26|17.55|17.3|17.56|17.3|17.55|17.26|0
1735541230000|2024-12-30 06:47:10|17.59|17.29|17.59|17.29|17.59|17.29|17.59|17.29|0
1735541670000|2024-12-30 06:54:30|17.56|17.31|17.56|17.31|17.56|17.31|17.56|17.31|0
1735541690000|2024-12-30 06:54:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735541800000|2024-12-30 06:56:40|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1735541810000|2024-12-30 06:56:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735541820000|2024-12-30 06:57:00|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1735541880000|2024-12-30 06:58:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735541930000|2024-12-30 06:58:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|3
1735542000000|2024-12-30 07:00:00|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|1
1735542010000|2024-12-30 07:00:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|2
1735542200000|2024-12-30 07:03:20|17.43|17.35|17.47|17.39|17.47|17.39|17.43|17.35|6
1735542360000|2024-12-30 07:06:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735542370000|2024-12-30 07:06:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735542480000|2024-12-30 07:08:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735542580000|2024-12-30 07:09:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735542680000|2024-12-30 07:11:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735542770000|2024-12-30 07:12:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735542980000|2024-12-30 07:16:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|25
1735543100000|2024-12-30 07:18:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735543190000|2024-12-30 07:19:50|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|1
1735543630000|2024-12-30 07:27:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735543680000|2024-12-30 07:28:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735543990000|2024-12-30 07:33:10|17.54|17.46|17.5|17.42|17.54|17.46|17.5|17.42|59
1735544000000|2024-12-30 07:33:20|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|2
1735544110000|2024-12-30 07:35:10|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|10
1735544150000|2024-12-30 07:35:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|21
1735544240000|2024-12-30 07:37:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735544300000|2024-12-30 07:38:20|||||||||1
1735544310000|2024-12-30 07:38:30|||||||||2
1735544350000|2024-12-30 07:39:10|||||||||1
1735544520000|2024-12-30 07:42:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735544570000|2024-12-30 07:42:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1735544590000|2024-12-30 07:43:10|||||||||1
1735544610000|2024-12-30 07:43:30|||||||||1
1735544620000|2024-12-30 07:43:40|||||||||1
1735544630000|2024-12-30 07:43:50|||||||||1
1735544640000|2024-12-30 07:44:00|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|26
1735544730000|2024-12-30 07:45:30|||||||||1
1735544870000|2024-12-30 07:47:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1735544930000|2024-12-30 07:48:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735545050000|2024-12-30 07:50:50|||||||||1
1735545070000|2024-12-30 07:51:10|||||||||7
1735545080000|2024-12-30 07:51:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735545090000|2024-12-30 07:51:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|2
1735545100000|2024-12-30 07:51:40|||||||||1
1735545130000|2024-12-30 07:52:10|||||||||1
1735545150000|2024-12-30 07:52:30|||||||||1
1735545170000|2024-12-30 07:52:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|15
1735545200000|2024-12-30 07:53:20|17.38|17.3|17.42|17.34|17.42|17.34|17.38|17.3|4
1735545220000|2024-12-30 07:53:40|||||||||1
1735545250000|2024-12-30 07:54:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1735545270000|2024-12-30 07:54:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1735545280000|2024-12-30 07:54:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1735545300000|2024-12-30 07:55:00|||||||||1
1735545320000|2024-12-30 07:55:20|||||||||1
1735545330000|2024-12-30 07:55:30|||||||||1
1735545350000|2024-12-30 07:55:50|||||||||1
1735545370000|2024-12-30 07:56:10|||||||||1
1735545400000|2024-12-30 07:56:40|||||||||1
1735545430000|2024-12-30 07:57:10|||||||||2
1735545440000|2024-12-30 07:57:20|||||||||1
1735545460000|2024-12-30 07:57:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|16
1735545580000|2024-12-30 07:59:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735545600000|2024-12-30 08:00:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|24
1735545610000|2024-12-30 08:00:10|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|28
1735545620000|2024-12-30 08:00:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735545630000|2024-12-30 08:00:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|88
1735545640000|2024-12-30 08:00:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|6
1735545660000|2024-12-30 08:01:00|17.53|17.45|17.46|17.38|17.53|17.45|17.46|17.38|66
1735545670000|2024-12-30 08:01:10|17.45|17.37|17.46|17.38|17.46|17.38|17.42|17.34|13
1735545680000|2024-12-30 08:01:20|17.45|17.37|17.43|17.35|17.46|17.38|17.42|17.34|5
1735545700000|2024-12-30 08:01:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735545710000|2024-12-30 08:01:50|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|12
1735545720000|2024-12-30 08:02:00|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|1
1735545730000|2024-12-30 08:02:10|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|0
1735545760000|2024-12-30 08:02:40|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|3
1735545770000|2024-12-30 08:02:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735545780000|2024-12-30 08:03:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735545790000|2024-12-30 08:03:10|||||||||1
1735545850000|2024-12-30 08:04:10|17.51|17.43|17.55|17.47|17.55|17.47|17.51|17.43|10
1735545860000|2024-12-30 08:04:20|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|0
1735545870000|2024-12-30 08:04:30|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|0
1735545890000|2024-12-30 08:04:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735545900000|2024-12-30 08:05:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|15
1735545930000|2024-12-30 08:05:30|17.49|17.41|17.5|17.42|17.5|17.42|17.47|17.39|0
1735545940000|2024-12-30 08:05:40|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1735545950000|2024-12-30 08:05:50|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|4
1735545960000|2024-12-30 08:06:00|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|7
1735545970000|2024-12-30 08:06:10|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1735545980000|2024-12-30 08:06:20|||||||||1
1735546010000|2024-12-30 08:06:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|3
1735546030000|2024-12-30 08:07:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|1
1735546040000|2024-12-30 08:07:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735546280000|2024-12-30 08:11:20|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|12
1735546290000|2024-12-30 08:11:30|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|0
1735546310000|2024-12-30 08:11:50|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1735546330000|2024-12-30 08:12:10|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|0
1735546340000|2024-12-30 08:12:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735546350000|2024-12-30 08:12:30|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|15
1735546360000|2024-12-30 08:12:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735546420000|2024-12-30 08:13:40|||||||||26
1735546430000|2024-12-30 08:13:50|||||||||12
1735546450000|2024-12-30 08:14:10|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|27
1735546460000|2024-12-30 08:14:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735546490000|2024-12-30 08:14:50|17.49|17.41|17.49|17.41|17.49|17.41|17.48|17.4|0
1735546500000|2024-12-30 08:15:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735546510000|2024-12-30 08:15:10|||||||||6
1735546530000|2024-12-30 08:15:30|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|1
1735546540000|2024-12-30 08:15:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735546550000|2024-12-30 08:15:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|23
1735546560000|2024-12-30 08:16:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735546570000|2024-12-30 08:16:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735546800000|2024-12-30 08:20:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|9
1735546830000|2024-12-30 08:20:30|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|2
1735546880000|2024-12-30 08:21:20|||||||||3
1735546890000|2024-12-30 08:21:30|17.46|17.38|17.46|17.38|17.46|17.38|17.45|17.37|1
1735546910000|2024-12-30 08:21:50|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|0
1735546970000|2024-12-30 08:22:50|17.45|17.37|17.45|17.37|17.46|17.38|17.45|17.37|3
1735546980000|2024-12-30 08:23:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|2
1735547460000|2024-12-30 08:31:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|3
1735547470000|2024-12-30 08:31:10|17.46|17.38|17.46|17.38|17.46|17.38|17.45|17.37|0
1735547490000|2024-12-30 08:31:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735547550000|2024-12-30 08:32:30|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|28
1735547560000|2024-12-30 08:32:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735547640000|2024-12-30 08:34:00|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735547730000|2024-12-30 08:35:30|17.45|17.37|17.45|17.37|17.46|17.38|17.45|17.37|0
1735547760000|2024-12-30 08:36:00|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1735547930000|2024-12-30 08:38:50|17.43|17.35|17.43|17.35|17.44|17.36|17.43|17.35|0
1735547940000|2024-12-30 08:39:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735547950000|2024-12-30 08:39:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735548160000|2024-12-30 08:42:40|||||||||1
1735548200000|2024-12-30 08:43:20|17.48|17.4|17.45|17.37|17.48|17.4|17.45|17.37|51
1735548410000|2024-12-30 08:46:50|||||||||24
1735548490000|2024-12-30 08:48:10|||||||||1
1735548600000|2024-12-30 08:50:00|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|2
1735548970000|2024-12-30 08:56:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1735549000000|2024-12-30 08:56:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|2
1735549790000|2024-12-30 09:09:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735549810000|2024-12-30 09:10:10|17.45|17.37|17.45|17.37|17.46|17.38|17.45|17.37|0
1735549820000|2024-12-30 09:10:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735549840000|2024-12-30 09:10:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|26
1735549880000|2024-12-30 09:11:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|5
1735549890000|2024-12-30 09:11:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735549930000|2024-12-30 09:12:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1735549960000|2024-12-30 09:12:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735550020000|2024-12-30 09:13:40|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|16
1735550030000|2024-12-30 09:13:50|||||||||3
1735550040000|2024-12-30 09:14:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735550110000|2024-12-30 09:15:10|17.51|17.43|17.53|17.45|17.54|17.46|17.51|17.43|2
1735550120000|2024-12-30 09:15:20|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1735550130000|2024-12-30 09:15:30|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|2
1735550150000|2024-12-30 09:15:50|17.52|17.44|17.51|17.43|17.52|17.44|17.5|17.42|0
1735550160000|2024-12-30 09:16:00|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1735550200000|2024-12-30 09:16:40|17.51|17.43|17.52|17.44|17.53|17.45|17.51|17.43|0
1735550220000|2024-12-30 09:17:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735550250000|2024-12-30 09:17:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735550280000|2024-12-30 09:18:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735550330000|2024-12-30 09:18:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1735550400000|2024-12-30 09:20:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1735550420000|2024-12-30 09:20:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735550430000|2024-12-30 09:20:30|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1735550450000|2024-12-30 09:20:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735550470000|2024-12-30 09:21:10|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1735550490000|2024-12-30 09:21:30|||||||||25
1735550500000|2024-12-30 09:21:40|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|10
1735550610000|2024-12-30 09:23:30|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|58
1735550880000|2024-12-30 09:28:00|||||||||26
1735551200000|2024-12-30 09:33:20|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|11
1735551280000|2024-12-30 09:34:40|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1735551310000|2024-12-30 09:35:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735551360000|2024-12-30 09:36:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1735551420000|2024-12-30 09:37:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735551480000|2024-12-30 09:38:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|12
1735551510000|2024-12-30 09:38:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1735551520000|2024-12-30 09:38:40|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1735551600000|2024-12-30 09:40:00|||||||||1
1735551610000|2024-12-30 09:40:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735551760000|2024-12-30 09:42:40|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|3
1735551770000|2024-12-30 09:42:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735551780000|2024-12-30 09:43:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735552020000|2024-12-30 09:47:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|46
1735552060000|2024-12-30 09:47:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|71
1735552080000|2024-12-30 09:48:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735552090000|2024-12-30 09:48:10|||||||||20
1735552140000|2024-12-30 09:49:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|18
1735552150000|2024-12-30 09:49:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1735552160000|2024-12-30 09:49:20|||||||||1
1735552210000|2024-12-30 09:50:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735552220000|2024-12-30 09:50:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735552480000|2024-12-30 09:54:40|||||||||1
1735552660000|2024-12-30 09:57:40|||||||||1
1735552790000|2024-12-30 09:59:50|||||||||1
1735552800000|2024-12-30 10:00:00|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|2
1735552870000|2024-12-30 10:01:10|||||||||1
1735553160000|2024-12-30 10:06:00|||||||||1
1735553250000|2024-12-30 10:07:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|25
1735553270000|2024-12-30 10:07:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735553300000|2024-12-30 10:08:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|4
1735553310000|2024-12-30 10:08:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735553730000|2024-12-30 10:15:30|||||||||1
1735553780000|2024-12-30 10:16:20|||||||||3
1735553910000|2024-12-30 10:18:30|||||||||8
1735553930000|2024-12-30 10:18:50|||||||||1
1735554130000|2024-12-30 10:22:10|||||||||1
1735554320000|2024-12-30 10:25:20|||||||||1
1735554360000|2024-12-30 10:26:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|27
1735554400000|2024-12-30 10:26:40|||||||||21
1735554520000|2024-12-30 10:28:40|||||||||1
1735554540000|2024-12-30 10:29:00|17.51|17.43|17.51|17.43|17.52|17.44|17.51|17.43|5
1735554550000|2024-12-30 10:29:10|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735554560000|2024-12-30 10:29:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|2
1735554750000|2024-12-30 10:32:30|17.51|17.43|17.51|17.43|17.52|17.44|17.51|17.43|0
1735554760000|2024-12-30 10:32:40|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1735554830000|2024-12-30 10:33:50|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735554860000|2024-12-30 10:34:20|||||||||1
1735554900000|2024-12-30 10:35:00|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1735555010000|2024-12-30 10:36:50|||||||||1
1735555050000|2024-12-30 10:37:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|3
1735555070000|2024-12-30 10:37:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735555150000|2024-12-30 10:39:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735555320000|2024-12-30 10:42:00|||||||||1
1735555430000|2024-12-30 10:43:50|||||||||100
1735555490000|2024-12-30 10:44:50|||||||||1
1735555660000|2024-12-30 10:47:40|||||||||1
1735555770000|2024-12-30 10:49:30|||||||||1
1735555950000|2024-12-30 10:52:30|||||||||1
1735556090000|2024-12-30 10:54:50|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|32
1735556280000|2024-12-30 10:58:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|16
1735556330000|2024-12-30 10:58:50|||||||||9
1735556370000|2024-12-30 10:59:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|45
1735556590000|2024-12-30 11:03:10|||||||||2
1735556770000|2024-12-30 11:06:10|||||||||1
1735556780000|2024-12-30 11:06:20|||||||||16
1735556890000|2024-12-30 11:08:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|16
1735556910000|2024-12-30 11:08:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735556930000|2024-12-30 11:08:50|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|4
1735556940000|2024-12-30 11:09:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|6
1735557530000|2024-12-30 11:18:50|||||||||2
1735557600000|2024-12-30 11:20:00|||||||||8
1735557660000|2024-12-30 11:21:00|||||||||1
1735557820000|2024-12-30 11:23:40|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|14
1735557840000|2024-12-30 11:24:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|9
1735558070000|2024-12-30 11:27:50|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|15
1735558230000|2024-12-30 11:30:30|||||||||5
1735558310000|2024-12-30 11:31:50|||||||||18
1735558500000|2024-12-30 11:35:00|||||||||16
1735558690000|2024-12-30 11:38:10|||||||||9
1735558720000|2024-12-30 11:38:40|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|17
1735558730000|2024-12-30 11:38:50|||||||||2
1735558900000|2024-12-30 11:41:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|43
1735559330000|2024-12-30 11:48:50|||||||||1
1735559680000|2024-12-30 11:54:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|21
1735559690000|2024-12-30 11:54:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735559720000|2024-12-30 11:55:20|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|3
1735559740000|2024-12-30 11:55:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|2
1735559770000|2024-12-30 11:56:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|18
1735559800000|2024-12-30 11:56:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735559820000|2024-12-30 11:57:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735560220000|2024-12-30 12:03:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|22
1735560330000|2024-12-30 12:05:30|||||||||38
1735560370000|2024-12-30 12:06:10|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|3
1735560710000|2024-12-30 12:11:50|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|64
1735561450000|2024-12-30 12:24:10|||||||||2
1735561510000|2024-12-30 12:25:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|127
1735561580000|2024-12-30 12:26:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1735561820000|2024-12-30 12:30:20|||||||||2
1735561860000|2024-12-30 12:31:00|||||||||2
1735561890000|2024-12-30 12:31:30|||||||||32
1735561910000|2024-12-30 12:31:50|||||||||2
1735561940000|2024-12-30 12:32:20|||||||||2
1735561950000|2024-12-30 12:32:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|23
1735561980000|2024-12-30 12:33:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|30
1735562000000|2024-12-30 12:33:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735562070000|2024-12-30 12:34:30|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735562080000|2024-12-30 12:34:40|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735562100000|2024-12-30 12:35:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|50
1735562120000|2024-12-30 12:35:20|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1735562160000|2024-12-30 12:36:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735562180000|2024-12-30 12:36:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735562350000|2024-12-30 12:39:10|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|101
1735562360000|2024-12-30 12:39:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735562390000|2024-12-30 12:39:50|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1735562400000|2024-12-30 12:40:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1735562440000|2024-12-30 12:40:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|2
1735562450000|2024-12-30 12:40:50|||||||||2
1735562460000|2024-12-30 12:41:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1735562470000|2024-12-30 12:41:10|||||||||2
1735562530000|2024-12-30 12:42:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|70
1735562540000|2024-12-30 12:42:20|||||||||1
1735562550000|2024-12-30 12:42:30|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|7
1735562560000|2024-12-30 12:42:40|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|9
1735562570000|2024-12-30 12:42:50|||||||||1
1735562580000|2024-12-30 12:43:00|17.68|17.6|17.74|17.66|17.74|17.66|17.66|17.58|63
1735562590000|2024-12-30 12:43:10|17.73|17.65|17.7|17.62|17.74|17.66|17.7|17.62|11
1735562600000|2024-12-30 12:43:20|17.71|17.63|17.71|17.63|17.74|17.66|17.7|17.62|4
1735562610000|2024-12-30 12:43:30|17.7|17.62|17.69|17.61|17.71|17.63|17.69|17.61|0
1735562650000|2024-12-30 12:44:10|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|3
1735562660000|2024-12-30 12:44:20|||||||||4
1735562680000|2024-12-30 12:44:40|17.65|17.57|17.64|17.56|17.66|17.58|17.63|17.55|19
1735562690000|2024-12-30 12:44:50|17.65|17.57|17.65|17.57|17.65|17.57|17.64|17.56|1
1735562700000|2024-12-30 12:45:00|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1735562710000|2024-12-30 12:45:10|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1735562750000|2024-12-30 12:45:50|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|8
1735562830000|2024-12-30 12:47:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|3
1735562900000|2024-12-30 12:48:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|6
1735562910000|2024-12-30 12:48:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1735562930000|2024-12-30 12:48:50|17.68|17.6|17.69|17.61|17.71|17.63|17.68|17.6|1
1735562940000|2024-12-30 12:49:00|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|0
1735562950000|2024-12-30 12:49:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735562960000|2024-12-30 12:49:20|17.75|17.67|17.75|17.67|17.79|17.71|17.74|17.66|29
1735562970000|2024-12-30 12:49:30|17.79|17.71|17.77|17.69|17.79|17.71|17.74|17.66|112
1735562980000|2024-12-30 12:49:40|17.78|17.7|17.77|17.69|17.78|17.7|17.74|17.66|27
1735562990000|2024-12-30 12:49:50|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|2
1735563080000|2024-12-30 12:51:20|||||||||6
1735563110000|2024-12-30 12:51:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|10
1735563120000|2024-12-30 12:52:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735563200000|2024-12-30 12:53:20|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|29
1735563210000|2024-12-30 12:53:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735563220000|2024-12-30 12:53:40|17.66|17.58|17.68|17.6|17.69|17.61|17.66|17.58|0
1735563230000|2024-12-30 12:53:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735563240000|2024-12-30 12:54:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|2
1735563250000|2024-12-30 12:54:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|20
1735563280000|2024-12-30 12:54:40|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1735563300000|2024-12-30 12:55:00|17.71|17.63|17.69|17.61|17.72|17.64|17.69|17.61|0
1735563330000|2024-12-30 12:55:30|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|1
1735563340000|2024-12-30 12:55:40|17.68|17.6|17.66|17.58|17.68|17.6|17.65|17.57|0
1735563350000|2024-12-30 12:55:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1735563360000|2024-12-30 12:56:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|0
1735563380000|2024-12-30 12:56:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|24
1735563410000|2024-12-30 12:56:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|5
1735563450000|2024-12-30 12:57:30|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1735563460000|2024-12-30 12:57:40|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|1
1735563600000|2024-12-30 13:00:00|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|6
1735563650000|2024-12-30 13:00:50|17.68|17.6|17.66|17.58|17.69|17.61|17.66|17.58|3
1735563660000|2024-12-30 13:01:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|3
1735563670000|2024-12-30 13:01:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735563690000|2024-12-30 13:01:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735563700000|2024-12-30 13:01:40|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1735563720000|2024-12-30 13:02:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1735563770000|2024-12-30 13:02:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1735563780000|2024-12-30 13:03:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|7
1735563790000|2024-12-30 13:03:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735563800000|2024-12-30 13:03:20|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1735563870000|2024-12-30 13:04:30|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|8
1735563880000|2024-12-30 13:04:40|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|2
1735563890000|2024-12-30 13:04:50|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|0
1735563910000|2024-12-30 13:05:10|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|19
1735563920000|2024-12-30 13:05:20|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1735563980000|2024-12-30 13:06:20|||||||||4
1735564060000|2024-12-30 13:07:40|17.68|17.6|17.68|17.6|17.68|17.6|17.65|17.57|0
1735564080000|2024-12-30 13:08:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1735564090000|2024-12-30 13:08:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735564180000|2024-12-30 13:09:40|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1735564220000|2024-12-30 13:10:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735564240000|2024-12-30 13:10:40|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1735564250000|2024-12-30 13:10:50|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|14
1735564280000|2024-12-30 13:11:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|15
1735564290000|2024-12-30 13:11:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735564300000|2024-12-30 13:11:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|3
1735564330000|2024-12-30 13:12:10|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|7
1735564340000|2024-12-30 13:12:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735564360000|2024-12-30 13:12:40|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1735564370000|2024-12-30 13:12:50|17.71|17.63|17.69|17.61|17.73|17.65|17.69|17.61|1
1735564400000|2024-12-30 13:13:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735564430000|2024-12-30 13:13:50|||||||||9
1735564460000|2024-12-30 13:14:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735564490000|2024-12-30 13:14:50|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1735564500000|2024-12-30 13:15:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|2
1735564580000|2024-12-30 13:16:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735564600000|2024-12-30 13:16:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735564610000|2024-12-30 13:16:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735564690000|2024-12-30 13:18:10|||||||||1
1735564780000|2024-12-30 13:19:40|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|6
1735564800000|2024-12-30 13:20:00|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|7
1735565040000|2024-12-30 13:24:00|||||||||18
1735565100000|2024-12-30 13:25:00|||||||||1
1735565280000|2024-12-30 13:28:00|||||||||5
1735565310000|2024-12-30 13:28:30|17.74|17.66|17.76|17.68|17.76|17.68|17.73|17.65|26
1735565330000|2024-12-30 13:28:50|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|2
1735565370000|2024-12-30 13:29:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1735565380000|2024-12-30 13:29:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735565400000|2024-12-30 13:30:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1735565410000|2024-12-30 13:30:10|17.76|17.68|17.76|17.68|17.77|17.69|17.76|17.68|0
1735565450000|2024-12-30 13:30:50|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1735565490000|2024-12-30 13:31:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735565500000|2024-12-30 13:31:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735565530000|2024-12-30 13:32:10|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1735565540000|2024-12-30 13:32:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|3
1735565550000|2024-12-30 13:32:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735565560000|2024-12-30 13:32:40|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1735565580000|2024-12-30 13:33:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735565590000|2024-12-30 13:33:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1735565630000|2024-12-30 13:33:50|||||||||50
1735565730000|2024-12-30 13:35:30|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|29
1735565740000|2024-12-30 13:35:40|||||||||2
1735565850000|2024-12-30 13:37:30|||||||||17
1735565890000|2024-12-30 13:38:10|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1735565940000|2024-12-30 13:39:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|3
1735566010000|2024-12-30 13:40:10|||||||||2
1735566070000|2024-12-30 13:41:10|||||||||2
1735566090000|2024-12-30 13:41:30|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|2
1735566100000|2024-12-30 13:41:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735566110000|2024-12-30 13:41:50|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1735566120000|2024-12-30 13:42:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735566170000|2024-12-30 13:42:50|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735566350000|2024-12-30 13:45:50|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|25
1735566360000|2024-12-30 13:46:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|30
1735566650000|2024-12-30 13:50:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1735566660000|2024-12-30 13:51:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735566680000|2024-12-30 13:51:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1735566800000|2024-12-30 13:53:20|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1735566820000|2024-12-30 13:53:40|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1735566840000|2024-12-30 13:54:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1735566880000|2024-12-30 13:54:40|||||||||5
1735566910000|2024-12-30 13:55:10|||||||||4
1735566940000|2024-12-30 13:55:40|17.86|17.78|17.86|17.78|17.88|17.8|17.85|17.77|2
1735566960000|2024-12-30 13:56:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735566970000|2024-12-30 13:56:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735566980000|2024-12-30 13:56:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735567050000|2024-12-30 13:57:30|||||||||6
1735567200000|2024-12-30 14:00:00|||||||||2
1735567230000|2024-12-30 14:00:30|||||||||6
1735567470000|2024-12-30 14:04:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|18
1735567490000|2024-12-30 14:04:50|||||||||4
1735567510000|2024-12-30 14:05:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1735567520000|2024-12-30 14:05:20|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|66
1735567530000|2024-12-30 14:05:30|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1735567540000|2024-12-30 14:05:40|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1735567550000|2024-12-30 14:05:50|17.78|17.7|17.8|17.72|17.8|17.72|17.76|17.68|2
1735567650000|2024-12-30 14:07:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1735567660000|2024-12-30 14:07:40|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|0
1735567670000|2024-12-30 14:07:50|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1735567710000|2024-12-30 14:08:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1735567720000|2024-12-30 14:08:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|22
1735567730000|2024-12-30 14:08:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1735567770000|2024-12-30 14:09:30|||||||||1
1735567860000|2024-12-30 14:11:00|||||||||8
1735567930000|2024-12-30 14:12:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|6
1735567940000|2024-12-30 14:12:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735568040000|2024-12-30 14:14:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|20
1735568080000|2024-12-30 14:14:40|||||||||16
1735568100000|2024-12-30 14:15:00|||||||||1
1735568150000|2024-12-30 14:15:50|||||||||16
1735568220000|2024-12-30 14:17:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|2
1735568230000|2024-12-30 14:17:10|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|22
1735568270000|2024-12-30 14:17:50|||||||||36
1735568280000|2024-12-30 14:18:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735568290000|2024-12-30 14:18:10|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1735568320000|2024-12-30 14:18:40|17.83|17.75|17.85|17.77|17.85|17.77|17.82|17.74|9
1735568330000|2024-12-30 14:18:50|||||||||10
1735568360000|2024-12-30 14:19:20|||||||||43
1735568370000|2024-12-30 14:19:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735568380000|2024-12-30 14:19:40|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|0
1735568430000|2024-12-30 14:20:30|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1735568450000|2024-12-30 14:20:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1735568480000|2024-12-30 14:21:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|32
1735568510000|2024-12-30 14:21:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735568520000|2024-12-30 14:22:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|2
1735568550000|2024-12-30 14:22:30|||||||||8
1735568710000|2024-12-30 14:25:10|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|1
1735568720000|2024-12-30 14:25:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1735568860000|2024-12-30 14:27:40|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1735568940000|2024-12-30 14:29:00|||||||||1
1735569000000|2024-12-30 14:30:00|17.81|17.73|17.82|17.74|17.85|17.77|17.8|17.72|30
1735569020000|2024-12-30 14:30:20|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|4
1735569030000|2024-12-30 14:30:30|||||||||2
1735569040000|2024-12-30 14:30:40|17.85|17.77|17.87|17.79|17.87|17.79|17.82|17.74|20
1735569050000|2024-12-30 14:30:50|17.86|17.78|17.83|17.75|17.87|17.79|17.83|17.75|27
1735569060000|2024-12-30 14:31:00|17.87|17.79|17.83|17.75|17.87|17.79|17.83|17.75|19
1735569070000|2024-12-30 14:31:10|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1735569080000|2024-12-30 14:31:20|17.87|17.79|17.83|17.75|17.87|17.79|17.83|17.75|10
1735569090000|2024-12-30 14:31:30|17.87|17.79|17.83|17.75|17.87|17.79|17.83|17.75|11
1735569100000|2024-12-30 14:31:40|17.85|17.77|17.85|17.77|17.87|17.79|17.85|17.77|2
1735569110000|2024-12-30 14:31:50|17.87|17.79|17.87|17.79|17.88|17.8|17.87|17.79|1
1735569120000|2024-12-30 14:32:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1735569130000|2024-12-30 14:32:10|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1735569150000|2024-12-30 14:32:30|17.85|17.77|17.87|17.79|17.87|17.79|17.83|17.75|5
1735569180000|2024-12-30 14:33:00|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|287
1735569190000|2024-12-30 14:33:10|17.93|17.85|17.93|17.85|17.93|17.85|17.92|17.84|0
1735569200000|2024-12-30 14:33:20|17.92|17.84|17.96|17.88|17.96|17.88|17.92|17.84|1
1735569210000|2024-12-30 14:33:30|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1735569220000|2024-12-30 14:33:40|17.96|17.88|18|17.92|18|17.92|17.95|17.87|60
1735569240000|2024-12-30 14:34:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|5
1735569250000|2024-12-30 14:34:10|17.99|17.91|17.99|17.91|18|17.92|17.98|17.9|0
1735569260000|2024-12-30 14:34:20|18|17.92|18|17.92|18.01|17.93|18|17.92|38
1735569270000|2024-12-30 14:34:30|18.01|17.93|17.98|17.9|18.01|17.93|17.98|17.9|5
1735569280000|2024-12-30 14:34:40|17.99|17.91|17.98|17.9|18|17.92|17.98|17.9|0
1735569300000|2024-12-30 14:35:00|17.93|17.85|17.95|17.87|17.96|17.88|17.93|17.85|114
1735569310000|2024-12-30 14:35:10|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|2
1735569340000|2024-12-30 14:35:40|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|1
1735569360000|2024-12-30 14:36:00|17.91|17.83|17.95|17.87|17.95|17.87|17.9|17.82|5
1735569370000|2024-12-30 14:36:10|17.94|17.86|17.9|17.82|17.95|17.87|17.9|17.82|3
1735569380000|2024-12-30 14:36:20|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|0
1735569390000|2024-12-30 14:36:30|||||||||1
1735569420000|2024-12-30 14:37:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1735569430000|2024-12-30 14:37:10|||||||||1
1735569440000|2024-12-30 14:37:20|17.91|17.83|17.9|17.82|17.94|17.86|17.9|17.82|5
1735569450000|2024-12-30 14:37:30|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|1
1735569470000|2024-12-30 14:37:50|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|25
1735569480000|2024-12-30 14:38:00|||||||||1
1735569520000|2024-12-30 14:38:40|17.86|17.78|17.85|17.77|17.89|17.81|17.85|17.77|35
1735569530000|2024-12-30 14:38:50|17.86|17.78|17.86|17.78|17.86|17.78|17.85|17.77|1
1735569540000|2024-12-30 14:39:00|17.88|17.8|17.89|17.81|17.89|17.81|17.86|17.78|0
1735569550000|2024-12-30 14:39:10|17.88|17.8|17.85|17.77|17.89|17.81|17.85|17.77|5
1735569560000|2024-12-30 14:39:20|17.86|17.78|17.88|17.8|17.89|17.81|17.85|17.77|0
1735569570000|2024-12-30 14:39:30|17.89|17.81|17.9|17.82|17.91|17.83|17.89|17.81|1
1735569590000|2024-12-30 14:39:50|17.91|17.83|17.91|17.83|17.93|17.85|17.9|17.82|29
1735569600000|2024-12-30 14:40:00|17.9|17.82|17.93|17.85|17.93|17.85|17.9|17.82|1
1735569620000|2024-12-30 14:40:20|17.9|17.82|17.89|17.81|17.91|17.83|17.89|17.81|7
1735569630000|2024-12-30 14:40:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1735569640000|2024-12-30 14:40:40|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1735569660000|2024-12-30 14:41:00|17.91|17.83|17.95|17.87|17.96|17.88|17.91|17.83|1
1735569670000|2024-12-30 14:41:10|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|2
1735569680000|2024-12-30 14:41:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1735569690000|2024-12-30 14:41:30|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1735569700000|2024-12-30 14:41:40|17.9|17.82|17.91|17.83|17.91|17.83|17.89|17.81|34
1735569710000|2024-12-30 14:41:50|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|0
1735569720000|2024-12-30 14:42:00|17.91|17.83|17.94|17.86|17.94|17.86|17.9|17.82|2
1735569730000|2024-12-30 14:42:10|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|2
1735569740000|2024-12-30 14:42:20|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1735569750000|2024-12-30 14:42:30|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1735569760000|2024-12-30 14:42:40|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|3
1735569770000|2024-12-30 14:42:50|17.98|17.9|17.96|17.88|17.98|17.9|17.95|17.87|2
1735569780000|2024-12-30 14:43:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|30
1735569790000|2024-12-30 14:43:10|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|164
1735569800000|2024-12-30 14:43:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1735569820000|2024-12-30 14:43:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1735569890000|2024-12-30 14:44:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1735569900000|2024-12-30 14:45:00|18.01|17.93|18.03|17.95|18.03|17.95|17.99|17.91|32
1735569910000|2024-12-30 14:45:10|||||||||3
1735569920000|2024-12-30 14:45:20|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|2
1735569960000|2024-12-30 14:46:00|||||||||4
1735569980000|2024-12-30 14:46:20|18.04|17.96|18.08|18|18.08|18|18.03|17.95|3
1735569990000|2024-12-30 14:46:30|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|32
1735570010000|2024-12-30 14:46:50|18.01|17.93|18.03|17.95|18.03|17.95|17.99|17.91|19
1735570020000|2024-12-30 14:47:00|18.01|17.93|18|17.92|18.01|17.93|17.98|17.9|0
1735570030000|2024-12-30 14:47:10|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|53
1735570050000|2024-12-30 14:47:30|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|20
1735570060000|2024-12-30 14:47:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1735570080000|2024-12-30 14:48:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1735570100000|2024-12-30 14:48:20|18.04|17.96|18.03|17.95|18.06|17.98|18.03|17.95|17
1735570160000|2024-12-30 14:49:20|||||||||1
1735570180000|2024-12-30 14:49:40|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|2
1735570200000|2024-12-30 14:50:00|||||||||1
1735570210000|2024-12-30 14:50:10|18.04|17.96|18.06|17.98|18.07|17.99|18.03|17.95|2
1735570220000|2024-12-30 14:50:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|17
1735570230000|2024-12-30 14:50:30|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1735570240000|2024-12-30 14:50:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1735570250000|2024-12-30 14:50:50|||||||||2
1735570270000|2024-12-30 14:51:10|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|14
1735570280000|2024-12-30 14:51:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|6
1735570290000|2024-12-30 14:51:30|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1735570300000|2024-12-30 14:51:40|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|1
1735570310000|2024-12-30 14:51:50|17.95|17.87|17.95|17.87|17.98|17.9|17.95|17.87|6
1735570320000|2024-12-30 14:52:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|2
1735570340000|2024-12-30 14:52:20|17.99|17.91|17.98|17.9|18.03|17.95|17.98|17.9|8
1735570350000|2024-12-30 14:52:30|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|1
1735570360000|2024-12-30 14:52:40|17.99|17.91|18.03|17.95|18.03|17.95|17.98|17.9|4
1735570380000|2024-12-30 14:53:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1735570410000|2024-12-30 14:53:30|||||||||1
1735570430000|2024-12-30 14:53:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1735570450000|2024-12-30 14:54:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|6
1735570460000|2024-12-30 14:54:20|||||||||1
1735570470000|2024-12-30 14:54:30|||||||||1
1735570520000|2024-12-30 14:55:20|||||||||1
1735570540000|2024-12-30 14:55:40|18|17.92|18|17.92|18|17.92|18|17.92|3
1735570550000|2024-12-30 14:55:50|18.01|17.93|18|17.92|18.01|17.93|18|17.92|6
1735570560000|2024-12-30 14:56:00|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1735570570000|2024-12-30 14:56:10|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1735570590000|2024-12-30 14:56:30|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|3
1735570600000|2024-12-30 14:56:40|||||||||1
1735570620000|2024-12-30 14:57:00|18.04|17.96|18.08|18|18.08|18|18.03|17.95|2
1735570630000|2024-12-30 14:57:10|||||||||1
1735570670000|2024-12-30 14:57:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|4
1735570680000|2024-12-30 14:58:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1735570720000|2024-12-30 14:58:40|||||||||9
1735570730000|2024-12-30 14:58:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|9
1735570740000|2024-12-30 14:59:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1735570750000|2024-12-30 14:59:10|18.08|18|18.08|18|18.08|18|18.08|18|1
1735570800000|2024-12-30 15:00:00|18.09|18.01|18.11|18.03|18.11|18.03|18.08|18|7
1735570810000|2024-12-30 15:00:10|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1735570820000|2024-12-30 15:00:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|154
1735570830000|2024-12-30 15:00:30|18.16|18.08|18.14|18.06|18.16|18.08|18.13|18.05|32
1735570840000|2024-12-30 15:00:40|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|0
1735570860000|2024-12-30 15:01:00|18.14|18.06|18.13|18.05|18.14|18.06|18.11|18.03|15
1735570870000|2024-12-30 15:01:10|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|3
1735570880000|2024-12-30 15:01:20|18.14|18.06|18.08|18|18.14|18.06|18.08|18|37
1735570900000|2024-12-30 15:01:40|18.05|17.97|18.08|18|18.08|18|18.04|17.96|4
1735570910000|2024-12-30 15:01:50|18.11|18.03|18.08|18|18.11|18.03|18.08|18|10
1735570920000|2024-12-30 15:02:00|18.07|17.99|18.06|17.98|18.07|17.99|18.03|17.95|5
1735570930000|2024-12-30 15:02:10|18.04|17.96|18.06|17.98|18.07|17.99|18.03|17.95|4
1735570940000|2024-12-30 15:02:20|18.07|17.99|18.11|18.03|18.11|18.03|18.06|17.98|23
1735570950000|2024-12-30 15:02:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1735570960000|2024-12-30 15:02:40|18.12|18.04|18.11|18.03|18.14|18.06|18.11|18.03|2
1735570970000|2024-12-30 15:02:50|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|39
1735570980000|2024-12-30 15:03:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1735570990000|2024-12-30 15:03:10|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|0
1735571020000|2024-12-30 15:03:40|||||||||30
1735571030000|2024-12-30 15:03:50|||||||||1
1735571050000|2024-12-30 15:04:10|18.14|18.06|18.13|18.05|18.14|18.06|18.12|18.04|7
1735571060000|2024-12-30 15:04:20|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|5
1735571070000|2024-12-30 15:04:30|18.14|18.06|18.16|18.08|18.16|18.08|18.13|18.05|18
1735571080000|2024-12-30 15:04:40|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1735571100000|2024-12-30 15:05:00|18.14|18.06|18.14|18.06|18.16|18.08|18.12|18.04|9
1735571110000|2024-12-30 15:05:10|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|0
1735571120000|2024-12-30 15:05:20|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|0
1735571170000|2024-12-30 15:06:10|18.13|18.05|18.11|18.03|18.14|18.06|18.06|17.98|2
1735571180000|2024-12-30 15:06:20|18.1|18.02|18.09|18.01|18.11|18.03|18.06|17.98|3
1735571190000|2024-12-30 15:06:30|18.11|18.03|18.07|17.99|18.11|18.03|18.06|17.98|0
1735571200000|2024-12-30 15:06:40|18.06|17.98|18.11|18.03|18.11|18.03|18.06|17.98|0
1735571210000|2024-12-30 15:06:50|18.1|18.02|18.09|18.01|18.1|18.02|18.06|17.98|9
1735571220000|2024-12-30 15:07:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|9
1735571250000|2024-12-30 15:07:30|||||||||2
1735571270000|2024-12-30 15:07:50|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|6
1735571280000|2024-12-30 15:08:00|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|65
1735571320000|2024-12-30 15:08:40|||||||||1
1735571340000|2024-12-30 15:09:00|||||||||1
1735571370000|2024-12-30 15:09:30|18.07|17.99|18.09|18.01|18.09|18.01|18.06|17.98|3
1735571380000|2024-12-30 15:09:40|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|1
1735571390000|2024-12-30 15:09:50|||||||||1
1735571410000|2024-12-30 15:10:10|18.12|18.04|18.14|18.06|18.14|18.06|18.11|18.03|8
1735571420000|2024-12-30 15:10:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|20
1735571430000|2024-12-30 15:10:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|3
1735571440000|2024-12-30 15:10:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1735571450000|2024-12-30 15:10:50|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|7
1735571460000|2024-12-30 15:11:00|18.05|17.97|18.06|17.98|18.06|17.98|18.02|17.94|0
1735571470000|2024-12-30 15:11:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1735571480000|2024-12-30 15:11:20|18.05|17.97|18.02|17.94|18.06|17.98|18.01|17.93|1
1735571490000|2024-12-30 15:11:30|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|1
1735571500000|2024-12-30 15:11:40|||||||||45
1735571510000|2024-12-30 15:11:50|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|44
1735571520000|2024-12-30 15:12:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|7
1735571530000|2024-12-30 15:12:10|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|4
1735571540000|2024-12-30 15:12:20|17.96|17.88|18.01|17.93|18.01|17.93|17.96|17.88|8
1735571570000|2024-12-30 15:12:50|17.99|17.91|17.99|17.91|18.01|17.93|17.96|17.88|9
1735571580000|2024-12-30 15:13:00|17.98|17.9|17.99|17.91|17.99|17.91|17.97|17.89|0
1735571590000|2024-12-30 15:13:10|17.98|17.9|17.99|17.91|18.01|17.93|17.98|17.9|6
1735571600000|2024-12-30 15:13:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1735571610000|2024-12-30 15:13:30|18.02|17.94|18.01|17.93|18.03|17.95|18.01|17.93|3
1735571620000|2024-12-30 15:13:40|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|0
1735571640000|2024-12-30 15:14:00|17.99|17.91|18.01|17.93|18.01|17.93|17.98|17.9|2
1735571650000|2024-12-30 15:14:10|17.99|17.91|17.97|17.89|17.99|17.91|17.96|17.88|0
1735571660000|2024-12-30 15:14:20|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|1
1735571670000|2024-12-30 15:14:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1735571680000|2024-12-30 15:14:40|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|39
1735571690000|2024-12-30 15:14:50|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|21
1735571710000|2024-12-30 15:15:10|17.99|17.91|17.99|17.91|18.01|17.93|17.98|17.9|0
1735571720000|2024-12-30 15:15:20|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|4
1735571730000|2024-12-30 15:15:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1735571740000|2024-12-30 15:15:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1735571770000|2024-12-30 15:16:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1735571780000|2024-12-30 15:16:20|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|0
1735571790000|2024-12-30 15:16:30|18.03|17.95|18.03|17.95|18.06|17.98|18.03|17.95|24
1735571800000|2024-12-30 15:16:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|4
1735571810000|2024-12-30 15:16:50|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|6
1735571840000|2024-12-30 15:17:20|||||||||20
1735571860000|2024-12-30 15:17:40|||||||||1
1735571870000|2024-12-30 15:17:50|18.08|18|18.08|18|18.08|18|18.07|17.99|20
1735571880000|2024-12-30 15:18:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1735571890000|2024-12-30 15:18:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|2
1735571900000|2024-12-30 15:18:20|||||||||1
1735571910000|2024-12-30 15:18:30|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|5
1735571920000|2024-12-30 15:18:40|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|4
1735571950000|2024-12-30 15:19:10|18|17.92|17.98|17.9|18.03|17.95|17.98|17.9|5
1735571980000|2024-12-30 15:19:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|20
1735571990000|2024-12-30 15:19:50|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|4
1735572000000|2024-12-30 15:20:00|17.98|17.9|17.98|17.9|17.99|17.91|17.96|17.88|0
1735572010000|2024-12-30 15:20:10|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1735572020000|2024-12-30 15:20:20|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|0
1735572040000|2024-12-30 15:20:40|17.99|17.91|18.01|17.93|18.01|17.93|17.98|17.9|10
1735572050000|2024-12-30 15:20:50|18.02|17.94|18.01|17.93|18.03|17.95|18.01|17.93|0
1735572060000|2024-12-30 15:21:00|18.03|17.95|18.03|17.95|18.06|17.98|18.02|17.94|10
1735572070000|2024-12-30 15:21:10|18.04|17.96|18.06|17.98|18.06|17.98|18.03|17.95|0
1735572080000|2024-12-30 15:21:20|18.03|17.95|18.03|17.95|18.04|17.96|18.03|17.95|1
1735572090000|2024-12-30 15:21:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1735572100000|2024-12-30 15:21:40|18.02|17.94|18.01|17.93|18.03|17.95|18.01|17.93|0
1735572110000|2024-12-30 15:21:50|18.02|17.94|18.03|17.95|18.04|17.96|18.01|17.93|3
1735572120000|2024-12-30 15:22:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1735572130000|2024-12-30 15:22:10|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|1
1735572140000|2024-12-30 15:22:20|||||||||1
1735572170000|2024-12-30 15:22:50|18.04|17.96|18.01|17.93|18.04|17.96|18.01|17.93|14
1735572180000|2024-12-30 15:23:00|18.02|17.94|18.06|17.98|18.06|17.98|18.01|17.93|6
1735572190000|2024-12-30 15:23:10|18.05|17.97|18.03|17.95|18.06|17.98|18.03|17.95|7
1735572200000|2024-12-30 15:23:20|18.02|17.94|18.01|17.93|18.03|17.95|18.01|17.93|2
1735572220000|2024-12-30 15:23:40|18.02|17.94|18.01|17.93|18.03|17.95|18.01|17.93|1
1735572230000|2024-12-30 15:23:50|18.02|17.94|18.06|17.98|18.06|17.98|18.01|17.93|0
1735572240000|2024-12-30 15:24:00|||||||||45
1735572250000|2024-12-30 15:24:10|18.09|18.01|18.06|17.98|18.11|18.03|18.06|17.98|1
1735572260000|2024-12-30 15:24:20|18.07|17.99|18.06|17.98|18.11|18.03|18.06|17.98|14
1735572270000|2024-12-30 15:24:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1735572290000|2024-12-30 15:24:50|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|2
1735572300000|2024-12-30 15:25:00|||||||||1
1735572310000|2024-12-30 15:25:10|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|9
1735572320000|2024-12-30 15:25:20|18.11|18.03|18.06|17.98|18.11|18.03|18.06|17.98|2
1735572330000|2024-12-30 15:25:30|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|86
1735572340000|2024-12-30 15:25:40|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|3
1735572380000|2024-12-30 15:26:20|||||||||7
1735572390000|2024-12-30 15:26:30|18.07|17.99|18.07|17.99|18.11|18.03|18.07|17.99|6
1735572400000|2024-12-30 15:26:40|18.08|18|18.11|18.03|18.11|18.03|18.06|17.98|1
1735572420000|2024-12-30 15:27:00|||||||||53
1735572430000|2024-12-30 15:27:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1735572470000|2024-12-30 15:27:50|||||||||2
1735572480000|2024-12-30 15:28:00|||||||||1
1735572500000|2024-12-30 15:28:20|18.09|18.01|18.11|18.03|18.11|18.03|18.07|17.99|34
1735572540000|2024-12-30 15:29:00|||||||||4
1735572600000|2024-12-30 15:30:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|1
1735572620000|2024-12-30 15:30:20|18.08|18|18.06|17.98|18.08|18|18.06|17.98|1
1735572630000|2024-12-30 15:30:30|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|12
1735572650000|2024-12-30 15:30:50|18.08|18|18.11|18.03|18.11|18.03|18.08|18|1
1735572670000|2024-12-30 15:31:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|2
1735572680000|2024-12-30 15:31:20|||||||||1
1735572690000|2024-12-30 15:31:30|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|3
1735572700000|2024-12-30 15:31:40|18.08|18|18.07|17.99|18.09|18.01|18.07|17.99|1
1735572710000|2024-12-30 15:31:50|18.08|18|18.03|17.95|18.11|18.03|18.03|17.95|3
1735572720000|2024-12-30 15:32:00|18.04|17.96|18.04|17.96|18.06|17.98|18.01|17.93|4
1735572730000|2024-12-30 15:32:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1735572770000|2024-12-30 15:32:50|||||||||2
1735572780000|2024-12-30 15:33:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1735572810000|2024-12-30 15:33:30|18.02|17.94|18.03|17.95|18.06|17.98|18.02|17.94|10
1735572820000|2024-12-30 15:33:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1735572830000|2024-12-30 15:33:50|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|2
1735572840000|2024-12-30 15:34:00|18.07|17.99|18.06|17.98|18.11|18.03|18.06|17.98|1
1735572860000|2024-12-30 15:34:20|18.1|18.02|18.06|17.98|18.1|18.02|18.06|17.98|2
1735572870000|2024-12-30 15:34:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1735572900000|2024-12-30 15:35:00|18.07|17.99|18.09|18.01|18.09|18.01|18.06|17.98|1
1735572910000|2024-12-30 15:35:10|18.1|18.02|18.1|18.02|18.11|18.03|18.09|18.01|0
1735572920000|2024-12-30 15:35:20|18.09|18.01|18.08|18|18.11|18.03|18.08|18|13
1735572930000|2024-12-30 15:35:30|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|3
1735572970000|2024-12-30 15:36:10|||||||||1
1735573020000|2024-12-30 15:37:00|||||||||1
1735573070000|2024-12-30 15:37:50|18.08|18|18.06|17.98|18.09|18.01|18.06|17.98|9
1735573080000|2024-12-30 15:38:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|13
1735573120000|2024-12-30 15:38:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1735573160000|2024-12-30 15:39:20|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|9
1735573170000|2024-12-30 15:39:30|18.03|17.95|18.01|17.93|18.04|17.96|18.01|17.93|1
1735573180000|2024-12-30 15:39:40|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1735573200000|2024-12-30 15:40:00|18.01|17.93|17.98|17.9|18.01|17.93|17.97|17.89|2
1735573210000|2024-12-30 15:40:10|17.97|17.89|17.93|17.85|17.97|17.89|17.93|17.85|3
1735573230000|2024-12-30 15:40:30|17.94|17.86|17.96|17.88|17.96|17.88|17.93|17.85|1
1735573240000|2024-12-30 15:40:40|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|3
1735573250000|2024-12-30 15:40:50|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|3
1735573270000|2024-12-30 15:41:10|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|3
1735573280000|2024-12-30 15:41:20|17.98|17.9|17.97|17.89|17.98|17.9|17.96|17.88|5
1735573290000|2024-12-30 15:41:30|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1735573300000|2024-12-30 15:41:40|17.98|17.9|17.98|17.9|18.01|17.93|17.98|17.9|5
1735573310000|2024-12-30 15:41:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1735573320000|2024-12-30 15:42:00|17.98|17.9|17.98|17.9|18.01|17.93|17.98|17.9|1
1735573330000|2024-12-30 15:42:10|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1735573340000|2024-12-30 15:42:20|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|0
1735573360000|2024-12-30 15:42:40|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|3
1735573370000|2024-12-30 15:42:50|||||||||10
1735573380000|2024-12-30 15:43:00|17.99|17.91|17.98|17.9|18.01|17.93|17.98|17.9|4
1735573390000|2024-12-30 15:43:10|17.99|17.91|17.99|17.91|18.01|17.93|17.98|17.9|0
1735573400000|2024-12-30 15:43:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1735573440000|2024-12-30 15:44:00|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|3
1735573460000|2024-12-30 15:44:20|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1735573500000|2024-12-30 15:45:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|9
1735573510000|2024-12-30 15:45:10|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|2
1735573520000|2024-12-30 15:45:20|17.94|17.86|17.93|17.85|17.96|17.88|17.93|17.85|38
1735573530000|2024-12-30 15:45:30|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1735573540000|2024-12-30 15:45:40|17.89|17.81|17.91|17.83|17.91|17.83|17.88|17.8|32
1735573550000|2024-12-30 15:45:50|17.89|17.81|17.91|17.83|17.91|17.83|17.88|17.8|2
1735573560000|2024-12-30 15:46:00|17.92|17.84|17.93|17.85|17.96|17.88|17.91|17.83|2
1735573570000|2024-12-30 15:46:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1735573580000|2024-12-30 15:46:20|17.97|17.89|17.96|17.88|17.99|17.91|17.96|17.88|2
1735573600000|2024-12-30 15:46:40|17.97|17.89|17.96|17.88|17.99|17.91|17.96|17.88|0
1735573610000|2024-12-30 15:46:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1735573620000|2024-12-30 15:47:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1735573630000|2024-12-30 15:47:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1735573640000|2024-12-30 15:47:20|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1735573650000|2024-12-30 15:47:30|17.97|17.89|18.01|17.93|18.01|17.93|17.97|17.89|2
1735573680000|2024-12-30 15:48:00|18.02|17.94|18.01|17.93|18.04|17.96|18.01|17.93|2
1735573710000|2024-12-30 15:48:30|18.02|17.94|18.03|17.95|18.04|17.96|18.01|17.93|16
1735573720000|2024-12-30 15:48:40|18.04|17.96|18.03|17.95|18.06|17.98|18.02|17.94|24
1735573730000|2024-12-30 15:48:50|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1735573740000|2024-12-30 15:49:00|18.03|17.95|18.01|17.93|18.05|17.97|18.01|17.93|2
1735573750000|2024-12-30 15:49:10|18.02|17.94|18.06|17.98|18.06|17.98|18.01|17.93|0
1735573770000|2024-12-30 15:49:30|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|2
1735573780000|2024-12-30 15:49:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1735573800000|2024-12-30 15:50:00|17.99|17.91|18.01|17.93|18.01|17.93|17.98|17.9|14
1735573830000|2024-12-30 15:50:30|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|6
1735573850000|2024-12-30 15:50:50|18.02|17.94|18.04|17.96|18.06|17.98|18.01|17.93|6
1735573860000|2024-12-30 15:51:00|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1735573870000|2024-12-30 15:51:10|18.03|17.95|18.02|17.94|18.03|17.95|18.01|17.93|0
1735573880000|2024-12-30 15:51:20|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|12
1735573890000|2024-12-30 15:51:30|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|0
1735573920000|2024-12-30 15:52:00|18.02|17.94|18.01|17.93|18.03|17.95|18.01|17.93|0
1735573930000|2024-12-30 15:52:10|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|0
1735573940000|2024-12-30 15:52:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|3
1735573950000|2024-12-30 15:52:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1735573960000|2024-12-30 15:52:40|18.02|17.94|18.03|17.95|18.03|17.95|18.01|17.93|0
1735573970000|2024-12-30 15:52:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|9
1735574040000|2024-12-30 15:54:00|||||||||13
1735574050000|2024-12-30 15:54:10|17.95|17.87|17.98|17.9|17.98|17.9|17.95|17.87|19
1735574090000|2024-12-30 15:54:50|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|7
1735574100000|2024-12-30 15:55:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|4
1735574110000|2024-12-30 15:55:10|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|7
1735574150000|2024-12-30 15:55:50|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|71
1735574170000|2024-12-30 15:56:10|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|9
1735574230000|2024-12-30 15:57:10|||||||||13
1735574240000|2024-12-30 15:57:20|||||||||1
1735574270000|2024-12-30 15:57:50|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|18
1735574280000|2024-12-30 15:58:00|17.93|17.85|17.94|17.86|17.95|17.87|17.93|17.85|2
1735574290000|2024-12-30 15:58:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1735574340000|2024-12-30 15:59:00|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|31
1735574350000|2024-12-30 15:59:10|||||||||12
1735574410000|2024-12-30 16:00:10|||||||||15
1735574460000|2024-12-30 16:01:00|||||||||1
1735574470000|2024-12-30 16:01:10|||||||||4
1735574480000|2024-12-30 16:01:20|||||||||12
1735574490000|2024-12-30 16:01:30|||||||||4
1735574500000|2024-12-30 16:01:40|||||||||1
1735574510000|2024-12-30 16:01:50|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|21
1735574520000|2024-12-30 16:02:00|||||||||1
1735574540000|2024-12-30 16:02:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|43
1735574550000|2024-12-30 16:02:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1735574560000|2024-12-30 16:02:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1735574570000|2024-12-30 16:02:50|17.91|17.83|17.87|17.79|17.91|17.83|17.87|17.79|8
1735574580000|2024-12-30 16:03:00|17.88|17.8|17.9|17.82|17.9|17.82|17.87|17.79|23
1735574590000|2024-12-30 16:03:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1735574600000|2024-12-30 16:03:20|||||||||1
1735574610000|2024-12-30 16:03:30|17.9|17.82|17.87|17.79|17.92|17.84|17.87|17.79|2
1735574630000|2024-12-30 16:03:50|17.88|17.8|17.87|17.79|17.9|17.82|17.87|17.79|8
1735574640000|2024-12-30 16:04:00|17.88|17.8|17.88|17.8|17.9|17.82|17.87|17.79|5
1735574650000|2024-12-30 16:04:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1735574660000|2024-12-30 16:04:20|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|3
1735574690000|2024-12-30 16:04:50|||||||||1
1735574700000|2024-12-30 16:05:00|||||||||1
1735574720000|2024-12-30 16:05:20|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|7
1735574740000|2024-12-30 16:05:40|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|3
1735574750000|2024-12-30 16:05:50|17.83|17.75|17.85|17.77|17.87|17.79|17.82|17.74|6
1735574760000|2024-12-30 16:06:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1735574840000|2024-12-30 16:07:20|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|5
1735574850000|2024-12-30 16:07:30|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1735574870000|2024-12-30 16:07:50|||||||||1
1735574930000|2024-12-30 16:08:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|26
1735574940000|2024-12-30 16:09:00|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|47
1735574950000|2024-12-30 16:09:10|17.8|17.72|17.78|17.7|17.82|17.74|17.78|17.7|32
1735574960000|2024-12-30 16:09:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|17
1735574970000|2024-12-30 16:09:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1735574980000|2024-12-30 16:09:40|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|3
1735574990000|2024-12-30 16:09:50|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|11
1735575010000|2024-12-30 16:10:10|||||||||1
1735575020000|2024-12-30 16:10:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|33
1735575030000|2024-12-30 16:10:30|||||||||3
1735575050000|2024-12-30 16:10:50|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|52
1735575070000|2024-12-30 16:11:10|||||||||1
1735575080000|2024-12-30 16:11:20|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|27
1735575090000|2024-12-30 16:11:30|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|0
1735575100000|2024-12-30 16:11:40|17.7|17.62|17.72|17.64|17.72|17.64|17.69|17.61|3
1735575120000|2024-12-30 16:12:00|17.73|17.65|17.74|17.66|17.74|17.66|17.72|17.64|1
1735575130000|2024-12-30 16:12:10|17.75|17.67|17.74|17.66|17.77|17.69|17.74|17.66|5
1735575140000|2024-12-30 16:12:20|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|1
1735575150000|2024-12-30 16:12:30|||||||||1
1735575160000|2024-12-30 16:12:40|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|1
1735575170000|2024-12-30 16:12:50|17.75|17.67|17.74|17.66|17.77|17.69|17.74|17.66|12
1735575180000|2024-12-30 16:13:00|17.75|17.67|17.74|17.66|17.77|17.69|17.74|17.66|1
1735575190000|2024-12-30 16:13:10|||||||||1
1735575200000|2024-12-30 16:13:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|6
1735575210000|2024-12-30 16:13:30|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|0
1735575220000|2024-12-30 16:13:40|||||||||2
1735575230000|2024-12-30 16:13:50|||||||||9
1735575240000|2024-12-30 16:14:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|1
1735575250000|2024-12-30 16:14:10|||||||||1
1735575260000|2024-12-30 16:14:20|||||||||1
1735575280000|2024-12-30 16:14:40|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|7
1735575290000|2024-12-30 16:14:50|||||||||23
1735575310000|2024-12-30 16:15:10|||||||||5
1735575320000|2024-12-30 16:15:20|||||||||1
1735575330000|2024-12-30 16:15:30|17.71|17.63|17.72|17.64|17.72|17.64|17.7|17.62|43
1735575340000|2024-12-30 16:15:40|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1735575360000|2024-12-30 16:16:00|17.7|17.62|17.72|17.64|17.73|17.65|17.7|17.62|2
1735575370000|2024-12-30 16:16:10|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|2
1735575380000|2024-12-30 16:16:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|9
1735575390000|2024-12-30 16:16:30|||||||||6
1735575410000|2024-12-30 16:16:50|||||||||1
1735575430000|2024-12-30 16:17:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|8
1735575440000|2024-12-30 16:17:20|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|0
1735575470000|2024-12-30 16:17:50|||||||||1
1735575490000|2024-12-30 16:18:10|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|1
1735575500000|2024-12-30 16:18:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|3
1735575520000|2024-12-30 16:18:40|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|2
1735575530000|2024-12-30 16:18:50|||||||||1
1735575540000|2024-12-30 16:19:00|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|4
1735575550000|2024-12-30 16:19:10|||||||||1
1735575570000|2024-12-30 16:19:30|||||||||1
1735575600000|2024-12-30 16:20:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1735575610000|2024-12-30 16:20:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|5
1735575620000|2024-12-30 16:20:20|||||||||5
1735575630000|2024-12-30 16:20:30|||||||||1
1735575640000|2024-12-30 16:20:40|||||||||1
1735575650000|2024-12-30 16:20:50|||||||||6
1735575670000|2024-12-30 16:21:10|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|3
1735575680000|2024-12-30 16:21:20|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|3
1735575690000|2024-12-30 16:21:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|8
1735575720000|2024-12-30 16:22:00|17.72|17.64|17.71|17.63|17.74|17.66|17.71|17.63|9
1735575730000|2024-12-30 16:22:10|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|4
1735575740000|2024-12-30 16:22:20|||||||||1
1735575750000|2024-12-30 16:22:30|||||||||4
1735575760000|2024-12-30 16:22:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|8
1735575770000|2024-12-30 16:22:50|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|14
1735575810000|2024-12-30 16:23:30|||||||||13
1735575830000|2024-12-30 16:23:50|||||||||2
1735575880000|2024-12-30 16:24:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|17
1735575910000|2024-12-30 16:25:10|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|48
1735575920000|2024-12-30 16:25:20|17.75|17.67|17.71|17.63|17.75|17.67|17.71|17.63|2
1735575940000|2024-12-30 16:25:40|||||||||100
1735575960000|2024-12-30 16:26:00|||||||||20
1735575970000|2024-12-30 16:26:10|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|3
1735576050000|2024-12-30 16:27:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|39
1735576060000|2024-12-30 16:27:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1735576080000|2024-12-30 16:28:00|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|32
1735576090000|2024-12-30 16:28:10|17.66|17.58|17.63|17.55|17.67|17.59|17.63|17.55|31
1735576110000|2024-12-30 16:28:30|17.66|17.58|17.68|17.6|17.69|17.61|17.66|17.58|101
1735576130000|2024-12-30 16:28:50|||||||||21
1735576140000|2024-12-30 16:29:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|74
1735576150000|2024-12-30 16:29:10|||||||||22
1735576160000|2024-12-30 16:29:20|||||||||6
1735576170000|2024-12-30 16:29:30|||||||||24
1735576190000|2024-12-30 16:29:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|32
1735576200000|2024-12-30 16:30:00|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|24
1735576210000|2024-12-30 16:30:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1735576220000|2024-12-30 16:30:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1735576230000|2024-12-30 16:30:30|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|6
1735576240000|2024-12-30 16:30:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735576250000|2024-12-30 16:30:50|17.58|17.5|17.59|17.51|17.61|17.53|17.58|17.5|0
1735576260000|2024-12-30 16:31:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1735576270000|2024-12-30 16:31:10|17.59|17.51|17.58|17.5|17.61|17.53|17.58|17.5|0
1735576280000|2024-12-30 16:31:20|17.56|17.48|17.53|17.45|17.56|17.48|17.53|17.45|4
1735576290000|2024-12-30 16:31:30|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|0
1735576300000|2024-12-30 16:31:40|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1735576310000|2024-12-30 16:31:50|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1735576320000|2024-12-30 16:32:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735576330000|2024-12-30 16:32:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1735576340000|2024-12-30 16:32:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735576350000|2024-12-30 16:32:30|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1735576360000|2024-12-30 16:32:40|17.58|17.5|17.61|17.53|17.61|17.53|17.57|17.49|1
1735576370000|2024-12-30 16:32:50|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1735576390000|2024-12-30 16:33:10|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|8
1735576440000|2024-12-30 16:34:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|201
1735576470000|2024-12-30 16:34:30|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1735576480000|2024-12-30 16:34:40|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1735576510000|2024-12-30 16:35:10|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1735576520000|2024-12-30 16:35:20|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|2
1735576540000|2024-12-30 16:35:40|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1735576550000|2024-12-30 16:35:50|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1735576560000|2024-12-30 16:36:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1735576570000|2024-12-30 16:36:10|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1735576580000|2024-12-30 16:36:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735576610000|2024-12-30 16:36:50|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|0
1735576620000|2024-12-30 16:37:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735576670000|2024-12-30 16:37:50|17.5|17.42|17.53|17.45|17.53|17.45|17.5|17.42|1
1735576680000|2024-12-30 16:38:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|9
1735576740000|2024-12-30 16:39:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1735576780000|2024-12-30 16:39:40|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1735576790000|2024-12-30 16:39:50|17.52|17.44|17.53|17.45|17.53|17.45|17.51|17.43|0
1735576800000|2024-12-30 16:40:00|17.52|17.44|17.49|17.41|17.53|17.45|17.49|17.41|0
1735576810000|2024-12-30 16:40:10|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|0
1735576830000|2024-12-30 16:40:30|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|6
1735576850000|2024-12-30 16:40:50|||||||||8
1735576870000|2024-12-30 16:41:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1735576880000|2024-12-30 16:41:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|6
1735576890000|2024-12-30 16:41:30|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|15
1735576920000|2024-12-30 16:42:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735576940000|2024-12-30 16:42:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1735576950000|2024-12-30 16:42:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735576980000|2024-12-30 16:43:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|10
1735576990000|2024-12-30 16:43:10|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735577040000|2024-12-30 16:44:00|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735577100000|2024-12-30 16:45:00|17.48|17.4|17.43|17.35|17.48|17.4|17.43|17.35|3
1735577120000|2024-12-30 16:45:20|17.44|17.36|17.48|17.4|17.48|17.4|17.44|17.36|0
1735577130000|2024-12-30 16:45:30|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|9
1735577140000|2024-12-30 16:45:40|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735577150000|2024-12-30 16:45:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1735577160000|2024-12-30 16:46:00|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|5
1735577170000|2024-12-30 16:46:10|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|1
1735577180000|2024-12-30 16:46:20|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|0
1735577190000|2024-12-30 16:46:30|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|0
1735577210000|2024-12-30 16:46:50|17.44|17.36|17.43|17.35|17.46|17.38|17.43|17.35|0
1735577220000|2024-12-30 16:47:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1735577230000|2024-12-30 16:47:10|17.44|17.36|17.46|17.38|17.46|17.38|17.43|17.35|1
1735577240000|2024-12-30 16:47:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735577250000|2024-12-30 16:47:30|17.46|17.38|17.46|17.38|17.46|17.38|17.43|17.35|1
1735577260000|2024-12-30 16:47:40|17.44|17.36|17.44|17.36|17.44|17.36|17.43|17.35|0
1735577270000|2024-12-30 16:47:50|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1735577280000|2024-12-30 16:48:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735577290000|2024-12-30 16:48:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735577300000|2024-12-30 16:48:20|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1735577340000|2024-12-30 16:49:00|||||||||7
1735577380000|2024-12-30 16:49:40|17.51|17.43|17.49|17.41|17.51|17.43|17.48|17.4|15
1735577390000|2024-12-30 16:49:50|17.51|17.43|17.49|17.41|17.53|17.45|17.49|17.41|0
1735577400000|2024-12-30 16:50:00|17.51|17.43|17.51|17.43|17.51|17.43|17.49|17.41|0
1735577410000|2024-12-30 16:50:10|17.49|17.41|17.49|17.41|17.49|17.41|17.48|17.4|0
1735577420000|2024-12-30 16:50:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735577430000|2024-12-30 16:50:30|17.47|17.39|17.46|17.38|17.47|17.39|17.44|17.36|2
1735577440000|2024-12-30 16:50:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735577450000|2024-12-30 16:50:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735577470000|2024-12-30 16:51:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|1
1735577480000|2024-12-30 16:51:20|17.46|17.38|17.46|17.38|17.46|17.38|17.44|17.36|0
1735577500000|2024-12-30 16:51:40|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|6
1735577510000|2024-12-30 16:51:50|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1735577550000|2024-12-30 16:52:30|17.44|17.36|17.44|17.36|17.44|17.36|17.43|17.35|1
1735577560000|2024-12-30 16:52:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735577600000|2024-12-30 16:53:20|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1735577610000|2024-12-30 16:53:30|17.43|17.35|17.43|17.35|17.44|17.36|17.43|17.35|0
1735577630000|2024-12-30 16:53:50|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|0
1735577650000|2024-12-30 16:54:10|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|0
1735577660000|2024-12-30 16:54:20|17.42|17.34|17.42|17.34|17.43|17.35|17.42|17.34|2
1735577670000|2024-12-30 16:54:30|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1735577680000|2024-12-30 16:54:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735577690000|2024-12-30 16:54:50|17.42|17.34|17.42|17.34|17.43|17.35|17.42|17.34|0
1735577700000|2024-12-30 16:55:00|17.43|17.35|17.43|17.35|17.43|17.35|17.42|17.34|0
1735577710000|2024-12-30 16:55:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735577720000|2024-12-30 16:55:20|17.43|17.35|17.39|17.31|17.43|17.35|17.38|17.3|4
1735577730000|2024-12-30 16:55:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735577780000|2024-12-30 16:56:20|||||||||10
1735577810000|2024-12-30 16:56:50|17.36|17.28|17.33|17.25|17.36|17.28|17.33|17.25|3
1735577820000|2024-12-30 16:57:00|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|1
1735577830000|2024-12-30 16:57:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735577890000|2024-12-30 16:58:10|17.37|17.29|17.36|17.28|17.38|17.3|17.36|17.28|1
1735577900000|2024-12-30 16:58:20|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|2
1735577910000|2024-12-30 16:58:30|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1735577920000|2024-12-30 16:58:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735577950000|2024-12-30 16:59:10|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1735577960000|2024-12-30 16:59:20|17.34|17.26|17.34|17.26|17.36|17.28|17.34|17.26|0
1735577970000|2024-12-30 16:59:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735577980000|2024-12-30 16:59:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735577990000|2024-12-30 16:59:50|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|2
1735578000000|2024-12-30 17:00:00|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|0
1735578010000|2024-12-30 17:00:10|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|0
1735578020000|2024-12-30 17:00:20|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1735578080000|2024-12-30 17:01:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|15
1735578090000|2024-12-30 17:01:30|||||||||1
1735578100000|2024-12-30 17:01:40|||||||||5
1735578130000|2024-12-30 17:02:10|17.27|17.19|17.27|17.19|17.27|17.19|17.23|17.15|9
1735578150000|2024-12-30 17:02:30|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1735578160000|2024-12-30 17:02:40|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1735578180000|2024-12-30 17:03:00|17.26|17.18|17.28|17.2|17.29|17.21|17.26|17.18|21
1735578190000|2024-12-30 17:03:10|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|1
1735578210000|2024-12-30 17:03:30|17.29|17.21|17.29|17.21|17.29|17.21|17.28|17.2|0
1735578230000|2024-12-30 17:03:50|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|0
1735578250000|2024-12-30 17:04:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1735578270000|2024-12-30 17:04:30|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|0
1735578280000|2024-12-30 17:04:40|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|8
1735578310000|2024-12-30 17:05:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1735578320000|2024-12-30 17:05:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735578330000|2024-12-30 17:05:30|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1735578350000|2024-12-30 17:05:50|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1735578370000|2024-12-30 17:06:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|4
1735578400000|2024-12-30 17:06:40|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|10
1735578410000|2024-12-30 17:06:50|17.45|17.37|17.41|17.33|17.45|17.37|17.41|17.33|5
1735578430000|2024-12-30 17:07:10|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1735578440000|2024-12-30 17:07:20|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1735578450000|2024-12-30 17:07:30|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1735578520000|2024-12-30 17:08:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|7
1735578530000|2024-12-30 17:08:50|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|0
1735578540000|2024-12-30 17:09:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735578560000|2024-12-30 17:09:20|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|0
1735578570000|2024-12-30 17:09:30|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1735578580000|2024-12-30 17:09:40|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|0
1735578600000|2024-12-30 17:10:00|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|0
1735578610000|2024-12-30 17:10:10|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1735578620000|2024-12-30 17:10:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735578630000|2024-12-30 17:10:30|17.34|17.26|17.33|17.25|17.34|17.26|17.33|17.25|0
1735578650000|2024-12-30 17:10:50|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1735578660000|2024-12-30 17:11:00|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1735578680000|2024-12-30 17:11:20|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|2
1735578690000|2024-12-30 17:11:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1735578720000|2024-12-30 17:12:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1735578730000|2024-12-30 17:12:10|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|1
1735578750000|2024-12-30 17:12:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735578810000|2024-12-30 17:13:30|||||||||45
1735578870000|2024-12-30 17:14:30|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|6
1735578890000|2024-12-30 17:14:50|17.46|17.38|17.44|17.36|17.46|17.38|17.43|17.35|30
1735578910000|2024-12-30 17:15:10|17.43|17.35|17.43|17.35|17.43|17.35|17.42|17.34|0
1735578920000|2024-12-30 17:15:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|25
1735579010000|2024-12-30 17:16:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735579020000|2024-12-30 17:17:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735579030000|2024-12-30 17:17:10|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735579050000|2024-12-30 17:17:30|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1735579060000|2024-12-30 17:17:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735579080000|2024-12-30 17:18:00|||||||||5
1735579200000|2024-12-30 17:20:00|||||||||15
1735579220000|2024-12-30 17:20:20|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|10
1735579230000|2024-12-30 17:20:30|17.34|17.26|17.36|17.28|17.36|17.28|17.31|17.23|2
1735579260000|2024-12-30 17:21:00|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|0
1735579270000|2024-12-30 17:21:10|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1735579370000|2024-12-30 17:22:50|17.33|17.25|17.36|17.28|17.36|17.28|17.32|17.24|6
1735579380000|2024-12-30 17:23:00|17.34|17.26|17.34|17.26|17.34|17.26|17.31|17.23|29
1735579400000|2024-12-30 17:23:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1735579410000|2024-12-30 17:23:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1735579430000|2024-12-30 17:23:50|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|1
1735579440000|2024-12-30 17:24:00|17.37|17.29|17.39|17.31|17.39|17.31|17.36|17.28|1
1735579720000|2024-12-30 17:28:40|17.37|17.29|17.39|17.31|17.39|17.31|17.36|17.28|5
1735579780000|2024-12-30 17:29:40|17.41|17.33|17.42|17.34|17.44|17.36|17.41|17.33|1
1735579790000|2024-12-30 17:29:50|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1735579810000|2024-12-30 17:30:10|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1735579820000|2024-12-30 17:30:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735579830000|2024-12-30 17:30:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1735579860000|2024-12-30 17:31:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735579870000|2024-12-30 17:31:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735579880000|2024-12-30 17:31:20|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|1
1735579900000|2024-12-30 17:31:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|3
1735579910000|2024-12-30 17:31:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735579930000|2024-12-30 17:32:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1735579940000|2024-12-30 17:32:20|17.36|17.28|17.36|17.28|17.36|17.28|17.34|17.26|2
1735580150000|2024-12-30 17:35:50|17.41|17.33|17.38|17.3|17.41|17.33|17.38|17.3|10
1735580160000|2024-12-30 17:36:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735580180000|2024-12-30 17:36:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735580190000|2024-12-30 17:36:30|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|1
1735580200000|2024-12-30 17:36:40|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|2
1735580210000|2024-12-30 17:36:50|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735580220000|2024-12-30 17:37:00|17.4|17.32|17.41|17.33|17.41|17.33|17.38|17.3|0
1735580230000|2024-12-30 17:37:10|17.4|17.32|17.38|17.3|17.41|17.33|17.38|17.3|0
1735580250000|2024-12-30 17:37:30|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1735580340000|2024-12-30 17:39:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1735580350000|2024-12-30 17:39:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735580530000|2024-12-30 17:42:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|9
1735580560000|2024-12-30 17:42:40|||||||||3
1735580570000|2024-12-30 17:42:50|||||||||1
1735580580000|2024-12-30 17:43:00|||||||||3
1735580600000|2024-12-30 17:43:20|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|2
1735580610000|2024-12-30 17:43:30|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1735580620000|2024-12-30 17:43:40|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1735580820000|2024-12-30 17:47:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735580840000|2024-12-30 17:47:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1735580850000|2024-12-30 17:47:30|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1735580860000|2024-12-30 17:47:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735580940000|2024-12-30 17:49:00|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|1
1735580970000|2024-12-30 17:49:30|||||||||1
1735580980000|2024-12-30 17:49:40|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|0
1735581040000|2024-12-30 17:50:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1735581060000|2024-12-30 17:51:00|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|0
1735581080000|2024-12-30 17:51:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1735581090000|2024-12-30 17:51:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735581130000|2024-12-30 17:52:10|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|1
1735581150000|2024-12-30 17:52:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735581160000|2024-12-30 17:52:40|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1735581170000|2024-12-30 17:52:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735581180000|2024-12-30 17:53:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735581190000|2024-12-30 17:53:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735581260000|2024-12-30 17:54:20|17.44|17.36|17.48|17.4|17.48|17.4|17.44|17.36|2
1735581270000|2024-12-30 17:54:30|17.51|17.43|17.52|17.44|17.53|17.45|17.51|17.43|2
1735581280000|2024-12-30 17:54:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1735581300000|2024-12-30 17:55:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735581310000|2024-12-30 17:55:10|17.54|17.46|17.53|17.45|17.56|17.48|17.53|17.45|18
1735581320000|2024-12-30 17:55:20|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1735581330000|2024-12-30 17:55:30|17.53|17.45|17.49|17.41|17.53|17.45|17.49|17.41|0
1735581340000|2024-12-30 17:55:40|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|0
1735581350000|2024-12-30 17:55:50|17.48|17.4|17.48|17.4|17.49|17.41|17.48|17.4|0
1735581360000|2024-12-30 17:56:00|17.49|17.41|17.51|17.43|17.51|17.43|17.48|17.4|0
1735581370000|2024-12-30 17:56:10|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1735581380000|2024-12-30 17:56:20|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735581390000|2024-12-30 17:56:30|17.53|17.45|17.56|17.48|17.56|17.48|17.53|17.45|0
1735581420000|2024-12-30 17:57:00|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1735581430000|2024-12-30 17:57:10|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1735581450000|2024-12-30 17:57:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735581460000|2024-12-30 17:57:40|17.56|17.48|17.53|17.45|17.56|17.48|17.52|17.44|0
1735581470000|2024-12-30 17:57:50|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|0
1735581480000|2024-12-30 17:58:00|17.53|17.45|17.53|17.45|17.56|17.48|17.51|17.43|0
1735581490000|2024-12-30 17:58:10|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735581510000|2024-12-30 17:58:30|17.49|17.41|17.49|17.41|17.49|17.41|17.48|17.4|1
1735581520000|2024-12-30 17:58:40|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|0
1735581540000|2024-12-30 17:59:00|17.47|17.39|17.44|17.36|17.47|17.39|17.44|17.36|0
1735581550000|2024-12-30 17:59:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735581580000|2024-12-30 17:59:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735581590000|2024-12-30 17:59:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735581610000|2024-12-30 18:00:10|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735581620000|2024-12-30 18:00:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735581640000|2024-12-30 18:00:40|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|0
1735581650000|2024-12-30 18:00:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735581660000|2024-12-30 18:01:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1735581690000|2024-12-30 18:01:30|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1735581700000|2024-12-30 18:01:40|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1735581710000|2024-12-30 18:01:50|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|0
1735581720000|2024-12-30 18:02:00|17.47|17.39|17.47|17.39|17.47|17.39|17.46|17.38|0
1735581730000|2024-12-30 18:02:10|17.48|17.4|17.48|17.4|17.49|17.41|17.48|17.4|0
1735581750000|2024-12-30 18:02:30|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1735581760000|2024-12-30 18:02:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735581770000|2024-12-30 18:02:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735581780000|2024-12-30 18:03:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1735581790000|2024-12-30 18:03:10|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1735581800000|2024-12-30 18:03:20|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1735581810000|2024-12-30 18:03:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735581820000|2024-12-30 18:03:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735581830000|2024-12-30 18:03:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735581840000|2024-12-30 18:04:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1735581860000|2024-12-30 18:04:20|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1735581870000|2024-12-30 18:04:30|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1735581900000|2024-12-30 18:05:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1735581910000|2024-12-30 18:05:10|17.49|17.41|17.49|17.41|17.49|17.41|17.48|17.4|0
1735581920000|2024-12-30 18:05:20|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|0
1735581930000|2024-12-30 18:05:30|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|0
1735581940000|2024-12-30 18:05:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735581950000|2024-12-30 18:05:50|17.49|17.41|17.51|17.43|17.51|17.43|17.48|17.4|0
1735581970000|2024-12-30 18:06:10|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735581980000|2024-12-30 18:06:20|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1735582000000|2024-12-30 18:06:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735582010000|2024-12-30 18:06:50|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|1
1735582020000|2024-12-30 18:07:00|17.48|17.4|17.48|17.4|17.49|17.41|17.47|17.39|0
1735582050000|2024-12-30 18:07:30|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1735582060000|2024-12-30 18:07:40|17.47|17.39|17.44|17.36|17.47|17.39|17.43|17.35|0
1735582070000|2024-12-30 18:07:50|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|0
1735582080000|2024-12-30 18:08:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735582090000|2024-12-30 18:08:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|2
1735582100000|2024-12-30 18:08:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735582110000|2024-12-30 18:08:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735582130000|2024-12-30 18:08:50|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|0
1735582140000|2024-12-30 18:09:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1735582150000|2024-12-30 18:09:10|17.46|17.38|17.46|17.38|17.47|17.39|17.46|17.38|0
1735582160000|2024-12-30 18:09:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735582170000|2024-12-30 18:09:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735582200000|2024-12-30 18:10:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735582210000|2024-12-30 18:10:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1735582220000|2024-12-30 18:10:20|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|0
1735582230000|2024-12-30 18:10:30|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|0
1735582270000|2024-12-30 18:11:10|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1735582310000|2024-12-30 18:11:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735582320000|2024-12-30 18:12:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735582330000|2024-12-30 18:12:10|17.47|17.39|17.48|17.4|17.48|17.4|17.46|17.38|0
1735582350000|2024-12-30 18:12:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735582360000|2024-12-30 18:12:40|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1735582380000|2024-12-30 18:13:00|17.47|17.39|17.43|17.35|17.47|17.39|17.43|17.35|4
1735582400000|2024-12-30 18:13:20|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735582460000|2024-12-30 18:14:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735582470000|2024-12-30 18:14:30|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|2
1735582480000|2024-12-30 18:14:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735582540000|2024-12-30 18:15:40|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1735582560000|2024-12-30 18:16:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|13
1735582570000|2024-12-30 18:16:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1735582580000|2024-12-30 18:16:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735582590000|2024-12-30 18:16:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735582630000|2024-12-30 18:17:10|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735582670000|2024-12-30 18:17:50|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735582740000|2024-12-30 18:19:00|17.44|17.36|17.48|17.4|17.48|17.4|17.44|17.36|0
1735582790000|2024-12-30 18:19:50|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1735582800000|2024-12-30 18:20:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735582810000|2024-12-30 18:20:10|17.44|17.36|17.44|17.36|17.45|17.37|17.43|17.35|0
1735582820000|2024-12-30 18:20:20|17.45|17.37|17.45|17.37|17.45|17.37|17.44|17.36|0
1735582830000|2024-12-30 18:20:30|17.44|17.36|17.43|17.35|17.45|17.37|17.43|17.35|0
1735582840000|2024-12-30 18:20:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735582850000|2024-12-30 18:20:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735582860000|2024-12-30 18:21:00|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1735582870000|2024-12-30 18:21:10|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1735582900000|2024-12-30 18:21:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735582920000|2024-12-30 18:22:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735582930000|2024-12-30 18:22:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1735582940000|2024-12-30 18:22:20|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1735582950000|2024-12-30 18:22:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735582960000|2024-12-30 18:22:40|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1735582990000|2024-12-30 18:23:10|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|0
1735583100000|2024-12-30 18:25:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|38
1735583170000|2024-12-30 18:26:10|17.5|17.42|17.53|17.45|17.53|17.45|17.5|17.42|12
1735583200000|2024-12-30 18:26:40|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|2
1735583220000|2024-12-30 18:27:00|17.5|17.42|17.53|17.45|17.53|17.45|17.5|17.42|0
1735583270000|2024-12-30 18:27:50|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1735583280000|2024-12-30 18:28:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1735583340000|2024-12-30 18:29:00|17.45|17.37|17.45|17.37|17.45|17.37|17.43|17.35|0
1735583350000|2024-12-30 18:29:10|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1735583370000|2024-12-30 18:29:30|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735583380000|2024-12-30 18:29:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735583390000|2024-12-30 18:29:50|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1735583440000|2024-12-30 18:30:40|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1735583510000|2024-12-30 18:31:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735583520000|2024-12-30 18:32:00|17.43|17.35|17.43|17.35|17.45|17.37|17.43|17.35|0
1735583620000|2024-12-30 18:33:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735583630000|2024-12-30 18:33:50|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1735583640000|2024-12-30 18:34:00|17.39|17.31|17.39|17.31|17.39|17.31|17.38|17.3|0
1735583680000|2024-12-30 18:34:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735583690000|2024-12-30 18:34:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735583700000|2024-12-30 18:35:00|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|2
1735583710000|2024-12-30 18:35:10|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|0
1735583720000|2024-12-30 18:35:20|17.4|17.32|17.4|17.32|17.4|17.32|17.39|17.31|0
1735583730000|2024-12-30 18:35:30|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1735583740000|2024-12-30 18:35:40|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1735583780000|2024-12-30 18:36:20|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|0
1735583790000|2024-12-30 18:36:30|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|0
1735583800000|2024-12-30 18:36:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735583810000|2024-12-30 18:36:50|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1735583820000|2024-12-30 18:37:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1735583880000|2024-12-30 18:38:00|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1735583890000|2024-12-30 18:38:10|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1735583910000|2024-12-30 18:38:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735583950000|2024-12-30 18:39:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735583990000|2024-12-30 18:39:50|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|0
1735584000000|2024-12-30 18:40:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735584010000|2024-12-30 18:40:10|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|0
1735584020000|2024-12-30 18:40:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735584060000|2024-12-30 18:41:00|||||||||2
1735584090000|2024-12-30 18:41:30|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1735584100000|2024-12-30 18:41:40|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|0
1735584120000|2024-12-30 18:42:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735584130000|2024-12-30 18:42:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735584150000|2024-12-30 18:42:30|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735584180000|2024-12-30 18:43:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|2
1735584250000|2024-12-30 18:44:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735584260000|2024-12-30 18:44:20|17.39|17.31|17.39|17.31|17.4|17.32|17.39|17.31|0
1735584280000|2024-12-30 18:44:40|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|0
1735584300000|2024-12-30 18:45:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1735584340000|2024-12-30 18:45:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735584370000|2024-12-30 18:46:10|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|0
1735584460000|2024-12-30 18:47:40|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1735584470000|2024-12-30 18:47:50|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1735584480000|2024-12-30 18:48:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735584590000|2024-12-30 18:49:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735584600000|2024-12-30 18:50:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735584680000|2024-12-30 18:51:20|17.44|17.36|17.48|17.4|17.48|17.4|17.44|17.36|0
1735584690000|2024-12-30 18:51:30|17.45|17.37|17.45|17.37|17.45|17.37|17.44|17.36|0
1735584710000|2024-12-30 18:51:50|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735585080000|2024-12-30 18:58:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|6
1735585090000|2024-12-30 18:58:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735585100000|2024-12-30 18:58:20|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|2
1735585110000|2024-12-30 18:58:30|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1735585120000|2024-12-30 18:58:40|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1735585130000|2024-12-30 18:58:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735585180000|2024-12-30 18:59:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735585190000|2024-12-30 18:59:50|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1735585210000|2024-12-30 19:00:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735585240000|2024-12-30 19:00:40|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1735585320000|2024-12-30 19:02:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1735585420000|2024-12-30 19:03:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|3
1735585440000|2024-12-30 19:04:00|17.38|17.3|17.38|17.3|17.38|17.3|17.36|17.28|0
1735585570000|2024-12-30 19:06:10|17.39|17.31|17.43|17.35|17.43|17.35|17.39|17.31|2
1735585590000|2024-12-30 19:06:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735585600000|2024-12-30 19:06:40|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|0
1735585620000|2024-12-30 19:07:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|0
1735585680000|2024-12-30 19:08:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735585690000|2024-12-30 19:08:10|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735585710000|2024-12-30 19:08:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1735585780000|2024-12-30 19:09:40|17.4|17.32|17.39|17.31|17.4|17.32|17.38|17.3|0
1735585800000|2024-12-30 19:10:00|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1735585810000|2024-12-30 19:10:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1735585860000|2024-12-30 19:11:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735585880000|2024-12-30 19:11:20|17.4|17.32|17.4|17.32|17.4|17.32|17.39|17.31|0
1735585890000|2024-12-30 19:11:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1735585900000|2024-12-30 19:11:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1735585920000|2024-12-30 19:12:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1735585930000|2024-12-30 19:12:10|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1735585940000|2024-12-30 19:12:20|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1735585950000|2024-12-30 19:12:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735586000000|2024-12-30 19:13:20|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735586010000|2024-12-30 19:13:30|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|2
1735586020000|2024-12-30 19:13:40|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|6
1735586030000|2024-12-30 19:13:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735586070000|2024-12-30 19:14:30|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1735586090000|2024-12-30 19:14:50|17.39|17.31|17.39|17.31|17.4|17.32|17.39|17.31|0
1735586110000|2024-12-30 19:15:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735586280000|2024-12-30 19:18:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1735586310000|2024-12-30 19:18:30|17.39|17.31|17.39|17.31|17.39|17.31|17.38|17.3|0
1735586320000|2024-12-30 19:18:40|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|0
1735586430000|2024-12-30 19:20:30|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1735586440000|2024-12-30 19:20:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735586460000|2024-12-30 19:21:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735586470000|2024-12-30 19:21:10|17.48|17.4|17.44|17.36|17.48|17.4|17.44|17.36|0
1735586480000|2024-12-30 19:21:20|17.45|17.37|17.48|17.4|17.48|17.4|17.44|17.36|0
1735586580000|2024-12-30 19:23:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1735586590000|2024-12-30 19:23:10|17.46|17.38|17.48|17.4|17.48|17.4|17.45|17.37|0
1735586600000|2024-12-30 19:23:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735586620000|2024-12-30 19:23:40|17.45|17.37|17.45|17.37|17.45|17.37|17.44|17.36|0
1735586630000|2024-12-30 19:23:50|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1735586640000|2024-12-30 19:24:00|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1735586720000|2024-12-30 19:25:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735586730000|2024-12-30 19:25:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1735586750000|2024-12-30 19:25:50|17.39|17.31|17.38|17.3|17.4|17.32|17.38|17.3|0
1735586760000|2024-12-30 19:26:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1735586810000|2024-12-30 19:26:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1735586820000|2024-12-30 19:27:00|17.41|17.33|17.41|17.33|17.43|17.35|17.41|17.33|0
1735586830000|2024-12-30 19:27:10|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|0
1735586850000|2024-12-30 19:27:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735587080000|2024-12-30 19:31:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|2
1735587090000|2024-12-30 19:31:30|17.36|17.28|17.36|17.28|17.38|17.3|17.36|17.28|2
1735587130000|2024-12-30 19:32:10|17.38|17.3|17.38|17.3|17.38|17.3|17.36|17.28|0
1735587140000|2024-12-30 19:32:20|||||||||2
1735587190000|2024-12-30 19:33:10|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|0
1735587210000|2024-12-30 19:33:30|17.4|17.32|17.4|17.32|17.4|17.32|17.39|17.31|0
1735587220000|2024-12-30 19:33:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735587340000|2024-12-30 19:35:40|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|0
1735587770000|2024-12-30 19:42:50|||||||||1
1735587790000|2024-12-30 19:43:10|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|2
1735587800000|2024-12-30 19:43:20|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|0
1735588050000|2024-12-30 19:47:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735588080000|2024-12-30 19:48:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735588390000|2024-12-30 19:53:10|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|2
1735588400000|2024-12-30 19:53:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735588410000|2024-12-30 19:53:30|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1735588430000|2024-12-30 19:53:50|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|3
1735588730000|2024-12-30 19:58:50|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|7
1735588740000|2024-12-30 19:59:00|17.38|17.3|17.41|17.33|17.43|17.35|17.38|17.3|17
1735588750000|2024-12-30 19:59:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735588770000|2024-12-30 19:59:30|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|0
1735588780000|2024-12-30 19:59:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735588800000|2024-12-30 20:00:00|||||||||3
1735589100000|2024-12-30 20:05:00|||||||||3
1735589300000|2024-12-30 20:08:20|17.41|17.33|17.38|17.3|17.41|17.33|17.38|17.3|0
1735589340000|2024-12-30 20:09:00|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|2
1735589380000|2024-12-30 20:09:40|17.41|17.33|17.38|17.3|17.41|17.33|17.38|17.3|8
1735589510000|2024-12-30 20:11:50|17.41|17.33|17.38|17.3|17.41|17.33|17.38|17.3|0
1735589520000|2024-12-30 20:12:00|17.43|17.35|17.39|17.31|17.43|17.35|17.39|17.31|0
1735589560000|2024-12-30 20:12:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735589610000|2024-12-30 20:13:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1735589620000|2024-12-30 20:13:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735589780000|2024-12-30 20:16:20|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|1
1735589790000|2024-12-30 20:16:30|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1735590320000|2024-12-30 20:25:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|4
1735590400000|2024-12-30 20:26:40|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1735590430000|2024-12-30 20:27:10|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|12
1735590490000|2024-12-30 20:28:10|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1735590510000|2024-12-30 20:28:30|17.49|17.41|17.52|17.44|17.53|17.45|17.48|17.4|0
1735590520000|2024-12-30 20:28:40|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1735590530000|2024-12-30 20:28:50|17.52|17.44|17.52|17.44|17.52|17.44|17.5|17.42|0
1735590540000|2024-12-30 20:29:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1735590550000|2024-12-30 20:29:10|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1735590560000|2024-12-30 20:29:20|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1735590580000|2024-12-30 20:29:40|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1735590590000|2024-12-30 20:29:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735590600000|2024-12-30 20:30:00|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1735590610000|2024-12-30 20:30:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735590620000|2024-12-30 20:30:20|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1735590630000|2024-12-30 20:30:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1735590640000|2024-12-30 20:30:40|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1735590650000|2024-12-30 20:30:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735590660000|2024-12-30 20:31:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1735590670000|2024-12-30 20:31:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735590690000|2024-12-30 20:31:30|17.54|17.46|17.54|17.46|17.55|17.47|17.54|17.46|0
1735590710000|2024-12-30 20:31:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735590750000|2024-12-30 20:32:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735590770000|2024-12-30 20:32:50|17.53|17.45|17.53|17.45|17.54|17.46|17.53|17.45|0
1735590780000|2024-12-30 20:33:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735590790000|2024-12-30 20:33:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735590810000|2024-12-30 20:33:30|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1735590830000|2024-12-30 20:33:50|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1735590840000|2024-12-30 20:34:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|2
1735590850000|2024-12-30 20:34:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1735590900000|2024-12-30 20:35:00|17.54|17.46|17.54|17.46|17.55|17.47|17.54|17.46|0
1735590910000|2024-12-30 20:35:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735590930000|2024-12-30 20:35:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735590940000|2024-12-30 20:35:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735591020000|2024-12-30 20:37:00|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|11
1735591030000|2024-12-30 20:37:10|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1735591110000|2024-12-30 20:38:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1735591120000|2024-12-30 20:38:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735591230000|2024-12-30 20:40:30|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1735591240000|2024-12-30 20:40:40|17.5|17.42|17.48|17.4|17.5|17.42|17.45|17.37|0
1735591250000|2024-12-30 20:40:50|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1735591310000|2024-12-30 20:41:50|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|0
1735591320000|2024-12-30 20:42:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|4
1735591330000|2024-12-30 20:42:10|17.5|17.42|17.5|17.42|17.52|17.44|17.5|17.42|4
1735591350000|2024-12-30 20:42:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735591360000|2024-12-30 20:42:40|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1735591370000|2024-12-30 20:42:50|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1735591380000|2024-12-30 20:43:00|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|4
1735591390000|2024-12-30 20:43:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735591400000|2024-12-30 20:43:20|17.5|17.42|17.5|17.42|17.52|17.44|17.5|17.42|0
1735591500000|2024-12-30 20:45:00|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|32
1735591520000|2024-12-30 20:45:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|4
1735591530000|2024-12-30 20:45:30|||||||||9
1735591540000|2024-12-30 20:45:40|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|0
1735591590000|2024-12-30 20:46:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|14
1735591600000|2024-12-30 20:46:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|3
1735591610000|2024-12-30 20:46:50|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|23
1735591620000|2024-12-30 20:47:00|17.41|17.33|17.43|17.35|17.45|17.37|17.4|17.32|4
1735591630000|2024-12-30 20:47:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1735591640000|2024-12-30 20:47:20|||||||||30
1735591650000|2024-12-30 20:47:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|20
1735591670000|2024-12-30 20:47:50|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1735591690000|2024-12-30 20:48:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735591700000|2024-12-30 20:48:20|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1735591730000|2024-12-30 20:48:50|17.35|17.27|17.35|17.27|17.36|17.28|17.35|17.27|0
1735591740000|2024-12-30 20:49:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1735591750000|2024-12-30 20:49:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|29
1735591760000|2024-12-30 20:49:20|17.32|17.24|17.35|17.27|17.35|17.27|17.32|17.24|8
1735591770000|2024-12-30 20:49:30|17.39|17.31|17.35|17.27|17.39|17.31|17.35|17.27|7
1735591780000|2024-12-30 20:49:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|18
1735591800000|2024-12-30 20:50:00|17.4|17.32|17.43|17.35|17.44|17.36|17.39|17.31|2
1735591810000|2024-12-30 20:50:10|17.42|17.34|17.38|17.3|17.43|17.35|17.38|17.3|0
1735591820000|2024-12-30 20:50:20|||||||||6
1735591830000|2024-12-30 20:50:30|||||||||6
1735591840000|2024-12-30 20:50:40|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|0
1735591870000|2024-12-30 20:51:10|17.43|17.35|17.42|17.34|17.43|17.35|17.38|17.3|1
1735591890000|2024-12-30 20:51:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735591900000|2024-12-30 20:51:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735591910000|2024-12-30 20:51:50|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1735591920000|2024-12-30 20:52:00|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1735591940000|2024-12-30 20:52:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735591950000|2024-12-30 20:52:30|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|1
1735591980000|2024-12-30 20:53:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735592010000|2024-12-30 20:53:30|||||||||1
1735592020000|2024-12-30 20:53:40|17.44|17.36|17.41|17.33|17.46|17.38|17.41|17.33|7
1735592030000|2024-12-30 20:53:50|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|7
1735592040000|2024-12-30 20:54:00|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|3
1735592050000|2024-12-30 20:54:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|2
1735592060000|2024-12-30 20:54:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|2
1735592070000|2024-12-30 20:54:30|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|0
1735592080000|2024-12-30 20:54:40|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|7
1735592090000|2024-12-30 20:54:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|3
1735592100000|2024-12-30 20:55:00|17.5|17.42|17.48|17.4|17.52|17.44|17.48|17.4|4
1735592130000|2024-12-30 20:55:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735592170000|2024-12-30 20:56:10|17.49|17.41|17.52|17.44|17.52|17.44|17.47|17.39|0
1735592190000|2024-12-30 20:56:30|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|0
1735592240000|2024-12-30 20:57:20|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|2
1735592280000|2024-12-30 20:58:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|3
1735592320000|2024-12-30 20:58:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|2
1735592330000|2024-12-30 20:58:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735592340000|2024-12-30 20:59:00|17.65|17.57|17.67|17.59|17.67|17.59|17.64|17.56|7
1735592350000|2024-12-30 20:59:10|17.66|17.58|17.67|17.59|17.67|17.59|17.64|17.56|1
1735592370000|2024-12-30 20:59:30|||||||||2
1735592390000|2024-12-30 20:59:50|17.7|17.62|17.69|17.61|17.71|17.63|17.68|17.6|7
1735776900000|2025-01-02 00:15:00|17.86|17.62|17.78|17.7|17.87|17.7|17.78|17.62|0
1735776990000|2025-01-02 00:16:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1735777000000|2025-01-02 00:16:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1735777010000|2025-01-02 00:16:50|18.01|17.76|18.01|17.76|18.01|17.76|18.01|17.76|4
1735777040000|2025-01-02 00:17:20|18.03|17.95|18.16|17.91|18.16|17.95|18.03|17.91|8
1735777070000|2025-01-02 00:17:50|18.15|17.9|18.33|18.03|18.33|18.03|18.15|17.9|11
1735777080000|2025-01-02 00:18:00|18.31|18.01|18.42|18.17|18.42|18.31|18.15|18.01|16
1735777090000|2025-01-02 00:18:10|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|20
1735777100000|2025-01-02 00:18:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|20
1735777110000|2025-01-02 00:18:30|18.35|18.27|18.4|18.15|18.41|18.27|18.3|18.15|11
1735777120000|2025-01-02 00:18:40|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1735777200000|2025-01-02 00:20:00|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|0
1735777210000|2025-01-02 00:20:10|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1735777270000|2025-01-02 00:21:10|18.31|18.07|18.31|18.06|18.31|18.07|18.31|18.06|0
1735777340000|2025-01-02 00:22:20|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1735777370000|2025-01-02 00:22:50|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1735777380000|2025-01-02 00:23:00|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1735777400000|2025-01-02 00:23:20|18.31|18.06|18.26|18.01|18.31|18.06|18.26|18.01|0
1735777410000|2025-01-02 00:23:30|18.28|18.03|18.26|18.01|18.28|18.03|18.26|18.01|0
1735777480000|2025-01-02 00:24:40|||||||||1
1735777490000|2025-01-02 00:24:50|18.27|18.02|18.25|18|18.27|18.02|18.25|18|0
1735777510000|2025-01-02 00:25:10|18.23|17.98|18.23|17.98|18.25|18|18.22|17.97|0
1735777520000|2025-01-02 00:25:20|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1735777530000|2025-01-02 00:25:30|18.24|17.99|18.27|18.02|18.27|18.02|18.24|17.99|0
1735777540000|2025-01-02 00:25:40|18.22|17.97|18.16|18.08|18.22|18.08|18.15|17.97|0
1735777560000|2025-01-02 00:26:00|18.17|18.09|18.27|18.02|18.27|18.09|18.17|18.02|0
1735777620000|2025-01-02 00:27:00|18.26|18.01|18.25|18|18.26|18.01|18.25|18|0
1735777640000|2025-01-02 00:27:20|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1735777880000|2025-01-02 00:31:20|18.26|18.01|18.25|18|18.26|18.01|18.25|18|0
1735777920000|2025-01-02 00:32:00|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1735778020000|2025-01-02 00:33:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1735778050000|2025-01-02 00:34:10|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|25
1735778070000|2025-01-02 00:34:30|18.09|18.01|18.2|17.95|18.2|18.01|18.09|17.95|5
1735778160000|2025-01-02 00:36:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1735778210000|2025-01-02 00:36:50|18.23|17.98|18.22|17.97|18.23|17.98|18.22|17.97|0
1735778250000|2025-01-02 00:37:30|18.21|17.96|18.2|17.95|18.21|17.96|18.2|17.95|0
1735778270000|2025-01-02 00:37:50|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1735778280000|2025-01-02 00:38:00|18.16|17.91|18.16|17.91|18.16|17.91|18.15|17.9|0
1735778290000|2025-01-02 00:38:10|18.17|17.92|18.16|17.91|18.17|17.92|18.16|17.91|0
1735778310000|2025-01-02 00:38:30|18.13|17.88|18.12|17.87|18.13|17.88|18.12|17.87|0
1735778390000|2025-01-02 00:39:50|18.13|17.88|18.12|17.87|18.15|17.9|18.12|17.87|0
1735778500000|2025-01-02 00:41:40|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1735778520000|2025-01-02 00:42:00|18.07|17.77|18.07|17.77|18.08|17.78|18.07|17.77|0
1735778570000|2025-01-02 00:42:50|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1735778590000|2025-01-02 00:43:10|18.02|17.73|18.02|17.72|18.02|17.73|18.02|17.72|0
1735778690000|2025-01-02 00:44:50|17.98|17.68|17.95|17.7|17.98|17.7|17.95|17.68|0
1735778760000|2025-01-02 00:46:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1735778940000|2025-01-02 00:49:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1735778960000|2025-01-02 00:49:20|17.91|17.66|17.91|17.66|17.91|17.66|17.91|17.66|0
1735778980000|2025-01-02 00:49:40|17.97|17.67|17.93|17.68|17.97|17.7|17.93|17.67|0
1735779070000|2025-01-02 00:51:10|17.97|17.67|17.97|17.67|17.97|17.67|17.97|17.67|0
1735779210000|2025-01-02 00:53:30|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1735779220000|2025-01-02 00:53:40|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|1
1735779230000|2025-01-02 00:53:50|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1735779680000|2025-01-02 01:01:20|17.93|17.68|17.89|17.64|17.93|17.68|17.89|17.64|0
1735779730000|2025-01-02 01:02:10|17.88|17.63|17.87|17.62|17.88|17.63|17.87|17.62|0
1735779760000|2025-01-02 01:02:40|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1735779860000|2025-01-02 01:04:20|17.82|17.57|17.88|17.63|17.88|17.63|17.82|17.57|1
1735779880000|2025-01-02 01:04:40|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1735779890000|2025-01-02 01:04:50|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735779960000|2025-01-02 01:06:00|17.89|17.59|17.87|17.62|17.89|17.62|17.87|17.59|2
1735779970000|2025-01-02 01:06:10|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735779980000|2025-01-02 01:06:20|17.87|17.62|17.89|17.59|17.89|17.62|17.87|17.58|1
1735779990000|2025-01-02 01:06:30|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|0
1735780060000|2025-01-02 01:07:40|17.89|17.59|17.88|17.58|17.89|17.59|17.88|17.58|0
1735780070000|2025-01-02 01:07:50|17.89|17.59|17.89|17.59|17.89|17.59|17.89|17.59|0
1735780080000|2025-01-02 01:08:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735780140000|2025-01-02 01:09:00|17.89|17.59|17.88|17.63|17.89|17.63|17.88|17.59|1
1735780200000|2025-01-02 01:10:00|17.89|17.59|17.89|17.59|17.89|17.59|17.89|17.59|0
1735780240000|2025-01-02 01:10:40|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|0
1735780280000|2025-01-02 01:11:20|17.86|17.56|17.86|17.56|17.86|17.56|17.86|17.56|0
1735780290000|2025-01-02 01:11:30|17.87|17.57|17.83|17.58|17.87|17.58|17.83|17.57|0
1735780300000|2025-01-02 01:11:40|17.87|17.57|17.83|17.58|17.87|17.58|17.83|17.57|0
1735780320000|2025-01-02 01:12:00|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1735780360000|2025-01-02 01:12:40|17.83|17.58|17.87|17.57|17.87|17.58|17.83|17.57|0
1735780390000|2025-01-02 01:13:10|17.83|17.58|17.83|17.58|17.83|17.58|17.83|17.58|0
1735780450000|2025-01-02 01:14:10|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1735780530000|2025-01-02 01:15:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735780560000|2025-01-02 01:16:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1735780570000|2025-01-02 01:16:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735780580000|2025-01-02 01:16:20|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1735780630000|2025-01-02 01:17:10|17.82|17.57|17.7|17.62|17.82|17.62|17.7|17.57|1
1735780650000|2025-01-02 01:17:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735780820000|2025-01-02 01:20:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735780830000|2025-01-02 01:20:30|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1735780840000|2025-01-02 01:20:40|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1735780850000|2025-01-02 01:20:50|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1735780860000|2025-01-02 01:21:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735781030000|2025-01-02 01:23:50|17.66|17.58|17.58|17.5|17.67|17.59|17.58|17.5|11
1735781040000|2025-01-02 01:24:00|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|0
1735781100000|2025-01-02 01:25:00|17.56|17.48|17.61|17.53|17.61|17.53|17.55|17.47|1
1735781160000|2025-01-02 01:26:00|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1735781170000|2025-01-02 01:26:10|17.61|17.53|17.61|17.53|17.71|17.53|17.61|17.46|0
1735781190000|2025-01-02 01:26:30|17.71|17.46|17.71|17.46|17.71|17.53|17.61|17.46|0
1735781200000|2025-01-02 01:26:40|17.61|17.53|17.71|17.46|17.71|17.53|17.61|17.46|0
1735781210000|2025-01-02 01:26:50|17.61|17.53|17.71|17.46|17.71|17.53|17.61|17.46|0
1735781290000|2025-01-02 01:28:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1735781340000|2025-01-02 01:29:00|17.71|17.46|17.71|17.46|17.71|17.53|17.61|17.46|0
1735781350000|2025-01-02 01:29:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1735781380000|2025-01-02 01:29:40|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1735781400000|2025-01-02 01:30:00|17.61|17.53|17.61|17.53|17.71|17.53|17.61|17.46|0
1735781420000|2025-01-02 01:30:20|17.71|17.46|17.61|17.53|17.71|17.53|17.61|17.46|0
1735781430000|2025-01-02 01:30:30|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1735781470000|2025-01-02 01:31:10|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|0
1735781480000|2025-01-02 01:31:20|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1735781490000|2025-01-02 01:31:30|17.61|17.53|17.69|17.44|17.71|17.53|17.61|17.44|0
1735781500000|2025-01-02 01:31:40|17.71|17.46|17.61|17.53|17.71|17.53|17.61|17.46|0
1735781580000|2025-01-02 01:33:00|17.71|17.46|17.61|17.53|17.71|17.53|17.61|17.46|0
1735781620000|2025-01-02 01:33:40|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1735781640000|2025-01-02 01:34:00|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1735781650000|2025-01-02 01:34:10|17.71|17.46|17.72|17.47|17.72|17.47|17.71|17.46|0
1735781680000|2025-01-02 01:34:40|17.71|17.46|17.72|17.47|17.72|17.47|17.71|17.46|0
1735781690000|2025-01-02 01:34:50|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1735781730000|2025-01-02 01:35:30|17.72|17.47|17.71|17.46|17.72|17.47|17.71|17.46|0
1735781760000|2025-01-02 01:36:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1735781770000|2025-01-02 01:36:10|17.71|17.46|17.61|17.53|17.71|17.53|17.61|17.46|0
1735781840000|2025-01-02 01:37:20|17.68|17.43|17.67|17.42|17.68|17.43|17.67|17.42|0
1735781850000|2025-01-02 01:37:30|17.68|17.43|17.68|17.43|17.68|17.43|17.67|17.42|0
1735781860000|2025-01-02 01:37:40|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1735781870000|2025-01-02 01:37:50|17.68|17.43|17.67|17.42|17.68|17.43|17.67|17.42|0
1735781880000|2025-01-02 01:38:00|17.68|17.43|17.67|17.42|17.68|17.43|17.67|17.42|0
1735781890000|2025-01-02 01:38:10|17.68|17.43|17.67|17.42|17.68|17.43|17.67|17.42|0
1735781900000|2025-01-02 01:38:20|17.68|17.43|17.67|17.42|17.68|17.43|17.67|17.42|0
1735781920000|2025-01-02 01:38:40|17.68|17.43|17.67|17.42|17.68|17.43|17.67|17.42|0
1735781980000|2025-01-02 01:39:40|17.65|17.4|17.64|17.39|17.65|17.4|17.64|17.39|0
1735781990000|2025-01-02 01:39:50|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1735782080000|2025-01-02 01:41:20|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1735782130000|2025-01-02 01:42:10|17.66|17.41|17.67|17.42|17.67|17.42|17.66|17.41|0
1735782140000|2025-01-02 01:42:20|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1735782190000|2025-01-02 01:43:10|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1735782220000|2025-01-02 01:43:40|17.68|17.43|17.67|17.42|17.68|17.43|17.67|17.42|0
1735782240000|2025-01-02 01:44:00|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1735782250000|2025-01-02 01:44:10|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1735782260000|2025-01-02 01:44:20|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1735782290000|2025-01-02 01:44:50|17.68|17.38|17.69|17.44|17.69|17.44|17.67|17.38|0
1735782380000|2025-01-02 01:46:20|17.73|17.48|17.69|17.44|17.73|17.48|17.69|17.44|0
1735782390000|2025-01-02 01:46:30|17.73|17.43|17.73|17.48|17.73|17.48|17.73|17.43|0
1735782400000|2025-01-02 01:46:40|17.72|17.47|17.71|17.46|17.72|17.47|17.71|17.46|0
1735782410000|2025-01-02 01:46:50|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1735782440000|2025-01-02 01:47:20|17.74|17.48|17.73|17.48|17.74|17.48|17.73|17.48|0
1735782560000|2025-01-02 01:49:20|17.72|17.47|17.71|17.46|17.72|17.47|17.71|17.46|0
1735782570000|2025-01-02 01:49:30|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1735782630000|2025-01-02 01:50:30|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1735782690000|2025-01-02 01:51:30|17.66|17.41|17.66|17.41|17.67|17.42|17.66|17.41|0
1735782700000|2025-01-02 01:51:40|17.67|17.42|17.66|17.41|17.67|17.42|17.66|17.41|0
1735782710000|2025-01-02 01:51:50|17.64|17.39|17.51|17.43|17.66|17.43|17.51|17.39|0
1735782760000|2025-01-02 01:52:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735782780000|2025-01-02 01:53:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735782790000|2025-01-02 01:53:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735782820000|2025-01-02 01:53:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735782830000|2025-01-02 01:53:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735782850000|2025-01-02 01:54:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735782860000|2025-01-02 01:54:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735782980000|2025-01-02 01:56:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735782990000|2025-01-02 01:56:30|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1735783020000|2025-01-02 01:57:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735783030000|2025-01-02 01:57:10|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735783040000|2025-01-02 01:57:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735783060000|2025-01-02 01:57:40|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1735783070000|2025-01-02 01:57:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735783080000|2025-01-02 01:58:00|17.52|17.44|17.67|17.42|17.67|17.44|17.52|17.42|1
1735783130000|2025-01-02 01:58:50|17.72||17.72||17.72||17.72||0
1735783600000|2025-01-02 02:06:40|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1735783640000|2025-01-02 02:07:20|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|0
1735783920000|2025-01-02 02:12:00|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1735783980000|2025-01-02 02:13:00|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|0
1735784390000|2025-01-02 02:19:50|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1735784590000|2025-01-02 02:23:10|17.67|17.42|17.68|17.38|17.68|17.42|17.67|17.38|0
1735784610000|2025-01-02 02:23:30||17.43||17.43||17.43||17.43|0
1735784620000|2025-01-02 02:23:40|17.72|17.42|17.72|17.42|17.72|17.42|17.72|17.42|0
1735784830000|2025-01-02 02:27:10|17.67|17.41|17.66|17.41|17.67|17.41|17.66|17.41|0
1735784850000|2025-01-02 02:27:30|17.64|17.39|17.66|17.41|17.66|17.41|17.64|17.39|0
1735784860000|2025-01-02 02:27:40|17.63|17.38|17.62|17.37|17.63|17.38|17.62|17.37|0
1735784870000|2025-01-02 02:27:50|17.63|17.38|17.65|17.4|17.65|17.4|17.63|17.38|0
1735784910000|2025-01-02 02:28:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735785100000|2025-01-02 02:31:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735785180000|2025-01-02 02:33:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1735785190000|2025-01-02 02:33:10|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1735785300000|2025-01-02 02:35:00|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1735785400000|2025-01-02 02:36:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735785420000|2025-01-02 02:37:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735785430000|2025-01-02 02:37:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735785480000|2025-01-02 02:38:00|17.56|17.48|17.72|17.47|17.72|17.48|17.56|17.47|1
1735787100000|2025-01-02 03:05:00|17.7|17.45|17.67|17.42|17.7|17.45|17.67|17.42|0
1735787130000|2025-01-02 03:05:30|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1735787200000|2025-01-02 03:06:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735787330000|2025-01-02 03:08:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1735787510000|2025-01-02 03:11:50|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|0
1735787520000|2025-01-02 03:12:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1735787540000|2025-01-02 03:12:20|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1735787580000|2025-01-02 03:13:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1735787600000|2025-01-02 03:13:20|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1735787700000|2025-01-02 03:15:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1735787720000|2025-01-02 03:15:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735787730000|2025-01-02 03:15:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735787810000|2025-01-02 03:16:50|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|0
1735787870000|2025-01-02 03:17:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735787880000|2025-01-02 03:18:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735787920000|2025-01-02 03:18:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735787930000|2025-01-02 03:18:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1735788130000|2025-01-02 03:22:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735788180000|2025-01-02 03:23:00|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1735788470000|2025-01-02 03:27:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|1
1735788500000|2025-01-02 03:28:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735788520000|2025-01-02 03:28:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735788550000|2025-01-02 03:29:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735788670000|2025-01-02 03:31:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735788700000|2025-01-02 03:31:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735788890000|2025-01-02 03:34:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735788970000|2025-01-02 03:36:10|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1735789250000|2025-01-02 03:40:50|17.52|17.44|17.72|17.42|17.72|17.44|17.52|17.42|2
1735789350000|2025-01-02 03:42:30|17.68|17.43|17.66|17.41|17.68|17.43|17.66|17.41|0
1735789370000|2025-01-02 03:42:50|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1735789400000|2025-01-02 03:43:20|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1735789430000|2025-01-02 03:43:50|17.55|17.47|17.61|17.36|17.61|17.47|17.54|17.36|0
1735789470000|2025-01-02 03:44:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735789580000|2025-01-02 03:46:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735789660000|2025-01-02 03:47:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735790170000|2025-01-02 03:56:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735790210000|2025-01-02 03:56:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735790680000|2025-01-02 04:04:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735790770000|2025-01-02 04:06:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735790810000|2025-01-02 04:06:50|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1735790820000|2025-01-02 04:07:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735790890000|2025-01-02 04:08:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735791210000|2025-01-02 04:13:30|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|1
1735791310000|2025-01-02 04:15:10|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1735791320000|2025-01-02 04:15:20|17.72|17.47|17.72|17.47|17.72|17.47|17.72|17.47|0
1735791610000|2025-01-02 04:20:10|17.71|17.46|17.68|17.43|17.71|17.46|17.68|17.43|0
1735791620000|2025-01-02 04:20:20|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1735791700000|2025-01-02 04:21:40|17.68|17.43|17.61|17.53|17.68|17.53|17.61|17.43|0
1735791790000|2025-01-02 04:23:10|17.68|17.43|17.56|17.48|17.68|17.52|17.56|17.43|0
1735791930000|2025-01-02 04:25:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735792030000|2025-01-02 04:27:10|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|0
1735792040000|2025-01-02 04:27:20|17.55|17.47|17.55|17.47|17.56|17.48|17.55|17.47|0
1735792050000|2025-01-02 04:27:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1735792120000|2025-01-02 04:28:40|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1735792170000|2025-01-02 04:29:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735792180000|2025-01-02 04:29:40|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1735792200000|2025-01-02 04:30:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735792880000|2025-01-02 04:41:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735793590000|2025-01-02 04:53:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1735793620000|2025-01-02 04:53:40|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735793640000|2025-01-02 04:54:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1735793680000|2025-01-02 04:54:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735793800000|2025-01-02 04:56:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735793850000|2025-01-02 04:57:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735793890000|2025-01-02 04:58:10|17.56|17.48|17.66|17.41|17.67|17.48|17.56|17.41|1
1735794610000|2025-01-02 05:10:10|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1735794620000|2025-01-02 05:10:20|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1735794830000|2025-01-02 05:13:50||17.36||17.41||17.41||17.36|0
1735795010000|2025-01-02 05:16:50|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1735795020000|2025-01-02 05:17:00|17.71|17.41|17.71|17.41|17.71|17.41|17.71|17.41|0
1735795030000|2025-01-02 05:17:10|17.67|17.42|17.71|17.41|17.71|17.42|17.67|17.41|0
1735795040000|2025-01-02 05:17:20|17.67|17.42|17.64|17.39|17.67|17.42|17.64|17.39|0
1735795050000|2025-01-02 05:17:30|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1735795080000|2025-01-02 05:18:00|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1735795090000|2025-01-02 05:18:10|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1735795100000|2025-01-02 05:18:20|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1735795110000|2025-01-02 05:18:30|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1735795190000|2025-01-02 05:19:50|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1735795240000|2025-01-02 05:20:40|17.58|17.33|17.58|17.33|17.58|17.33|17.58|17.33|0
1735795260000|2025-01-02 05:21:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735795270000|2025-01-02 05:21:10|17.58|17.33|17.58|17.33|17.58|17.33|17.58|17.33|0
1735795290000|2025-01-02 05:21:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735795350000|2025-01-02 05:22:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735795450000|2025-01-02 05:24:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735795460000|2025-01-02 05:24:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735795620000|2025-01-02 05:27:00|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|0
1735795790000|2025-01-02 05:29:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735796430000|2025-01-02 05:40:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1735796560000|2025-01-02 05:42:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735798780000|2025-01-02 06:19:40|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|2
1735798840000|2025-01-02 06:20:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1735799250000|2025-01-02 06:27:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1735800050000|2025-01-02 06:40:50|17.37|17.29|17.51|17.26|17.51|17.36|17.37|17.26|3
1735800060000|2025-01-02 06:41:00|17.5|17.25|17.5|17.25|17.5|17.25|17.5|17.25|0
1735800440000|2025-01-02 06:47:20|17.51|17.26|17.51|17.26|17.51|17.26|17.51|17.26|0
1735800450000|2025-01-02 06:47:30|17.44|17.36|17.45|17.37|17.51|17.37|17.44|17.26|0
1735800460000|2025-01-02 06:47:40|17.51|17.26|17.52|17.27|17.52|17.27|17.51|17.26|0
1735800620000|2025-01-02 06:50:20|17.51|17.26|17.51|17.26|17.51|17.26|17.51|17.26|0
1735800690000|2025-01-02 06:51:30|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|1
1735801200000|2025-01-02 07:00:00|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1735801210000|2025-01-02 07:00:10|||||||||1
1735801280000|2025-01-02 07:01:20|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|3
1735801490000|2025-01-02 07:04:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735801500000|2025-01-02 07:05:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735801510000|2025-01-02 07:05:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735801530000|2025-01-02 07:05:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1735801540000|2025-01-02 07:05:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1735802050000|2025-01-02 07:14:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735802520000|2025-01-02 07:22:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1735802560000|2025-01-02 07:22:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1735802780000|2025-01-02 07:26:20|||||||||6
1735803000000|2025-01-02 07:30:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|5
1735803290000|2025-01-02 07:34:50|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1735803730000|2025-01-02 07:42:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735803740000|2025-01-02 07:42:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|3
1735803820000|2025-01-02 07:43:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1735803890000|2025-01-02 07:44:50|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1735803900000|2025-01-02 07:45:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735803910000|2025-01-02 07:45:10|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|6
1735803940000|2025-01-02 07:45:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1735804200000|2025-01-02 07:50:00|17.6|17.52|17.55|17.47|17.6|17.52|17.55|17.47|0
1735804280000|2025-01-02 07:51:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735804580000|2025-01-02 07:56:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1735804670000|2025-01-02 07:57:50|17.57|17.49|17.56|17.48|17.57|17.49|17.54|17.46|18
1735804720000|2025-01-02 07:58:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1735804740000|2025-01-02 07:59:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|5
1735804800000|2025-01-02 08:00:00|17.55|17.47|17.58|17.5|17.59|17.51|17.53|17.45|51
1735804810000|2025-01-02 08:00:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735804840000|2025-01-02 08:00:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735804850000|2025-01-02 08:00:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|76
1735804880000|2025-01-02 08:01:20|||||||||2
1735804890000|2025-01-02 08:01:30|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|7
1735804920000|2025-01-02 08:02:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1735804930000|2025-01-02 08:02:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735804940000|2025-01-02 08:02:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|9
1735804950000|2025-01-02 08:02:30|17.42|17.34|17.45|17.37|17.45|17.37|17.42|17.34|2
1735804960000|2025-01-02 08:02:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735804970000|2025-01-02 08:02:50|17.45|17.37|17.45|17.37|17.45|17.37|17.44|17.36|0
1735804980000|2025-01-02 08:03:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735804990000|2025-01-02 08:03:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735805000000|2025-01-02 08:03:20|17.44|17.36|17.44|17.36|17.45|17.37|17.44|17.36|0
1735805020000|2025-01-02 08:03:40|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|5
1735805030000|2025-01-02 08:03:50|17.45|17.37|17.45|17.37|17.46|17.38|17.45|17.37|3
1735805060000|2025-01-02 08:04:20|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|2
1735805100000|2025-01-02 08:05:00|||||||||25
1735805110000|2025-01-02 08:05:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735805120000|2025-01-02 08:05:20|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1735805140000|2025-01-02 08:05:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|3
1735805150000|2025-01-02 08:05:50|17.41|17.33|17.41|17.33|17.43|17.35|17.41|17.33|1
1735805170000|2025-01-02 08:06:10|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1735805200000|2025-01-02 08:06:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1735805210000|2025-01-02 08:06:50|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1735805220000|2025-01-02 08:07:00|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1735805230000|2025-01-02 08:07:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735805260000|2025-01-02 08:07:40|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|2
1735805280000|2025-01-02 08:08:00|17.51|17.43|17.51|17.43|17.53|17.45|17.51|17.43|6
1735805290000|2025-01-02 08:08:10|17.53|17.45|17.49|17.41|17.53|17.45|17.49|17.41|2
1735805300000|2025-01-02 08:08:20|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|1
1735805330000|2025-01-02 08:08:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|2
1735805370000|2025-01-02 08:09:30|17.46|17.38|17.46|17.38|17.46|17.38|17.45|17.37|0
1735805400000|2025-01-02 08:10:00|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1735805410000|2025-01-02 08:10:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735805430000|2025-01-02 08:10:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735805450000|2025-01-02 08:10:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735805460000|2025-01-02 08:11:00|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|1
1735805480000|2025-01-02 08:11:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735805500000|2025-01-02 08:11:40|17.51|17.43|17.5|17.42|17.53|17.45|17.5|17.42|0
1735805510000|2025-01-02 08:11:50|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1735805520000|2025-01-02 08:12:00|17.51|17.43|17.51|17.43|17.53|17.45|17.5|17.42|0
1735805530000|2025-01-02 08:12:10|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1735805540000|2025-01-02 08:12:20|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1735805550000|2025-01-02 08:12:30|||||||||22
1735805580000|2025-01-02 08:13:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|4
1735805590000|2025-01-02 08:13:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735805610000|2025-01-02 08:13:30|17.45|17.37|17.42|17.34|17.45|17.37|17.42|17.34|9
1735805620000|2025-01-02 08:13:40|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|6
1735805630000|2025-01-02 08:13:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|9
1735805640000|2025-01-02 08:14:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735805650000|2025-01-02 08:14:10|17.45|17.37|17.45|17.37|17.45|17.37|17.44|17.36|0
1735805690000|2025-01-02 08:14:50|17.44|17.36|17.44|17.36|17.45|17.37|17.44|17.36|0
1735805720000|2025-01-02 08:15:20|17.45|17.37|17.45|17.37|17.46|17.38|17.44|17.36|7
1735805740000|2025-01-02 08:15:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735805760000|2025-01-02 08:16:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735805780000|2025-01-02 08:16:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735805810000|2025-01-02 08:16:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735805820000|2025-01-02 08:17:00|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|30
1735805830000|2025-01-02 08:17:10|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|9
1735805900000|2025-01-02 08:18:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|5
1735805910000|2025-01-02 08:18:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735805920000|2025-01-02 08:18:40|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|3
1735805930000|2025-01-02 08:18:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735805940000|2025-01-02 08:19:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1735805950000|2025-01-02 08:19:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735805990000|2025-01-02 08:19:50|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|4
1735806000000|2025-01-02 08:20:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735806010000|2025-01-02 08:20:10|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1735806020000|2025-01-02 08:20:20|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|3
1735806080000|2025-01-02 08:21:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1735806100000|2025-01-02 08:21:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|52
1735806110000|2025-01-02 08:21:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|5
1735806130000|2025-01-02 08:22:10|||||||||2
1735806140000|2025-01-02 08:22:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1735806150000|2025-01-02 08:22:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735806160000|2025-01-02 08:22:40|||||||||3
1735806170000|2025-01-02 08:22:50|||||||||2
1735806190000|2025-01-02 08:23:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|2
1735806200000|2025-01-02 08:23:20|||||||||1
1735806220000|2025-01-02 08:23:40|||||||||2
1735806230000|2025-01-02 08:23:50|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|33
1735806240000|2025-01-02 08:24:00|17.52|17.44|17.49|17.41|17.53|17.45|17.49|17.41|3
1735806260000|2025-01-02 08:24:20|17.5|17.42|17.51|17.43|17.51|17.43|17.49|17.41|2
1735806270000|2025-01-02 08:24:30|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1735806300000|2025-01-02 08:25:00|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|4
1735806330000|2025-01-02 08:25:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|3
1735806340000|2025-01-02 08:25:40|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|5
1735806350000|2025-01-02 08:25:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|6
1735806440000|2025-01-02 08:27:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|4
1735806470000|2025-01-02 08:27:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735806480000|2025-01-02 08:28:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|6
1735806490000|2025-01-02 08:28:10|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1735806500000|2025-01-02 08:28:20|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1735806510000|2025-01-02 08:28:30|||||||||3
1735806600000|2025-01-02 08:30:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1735806620000|2025-01-02 08:30:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735806630000|2025-01-02 08:30:30|17.63|17.55|17.63|17.55|17.65|17.57|17.63|17.55|2
1735806640000|2025-01-02 08:30:40|17.64|17.56|17.59|17.51|17.64|17.56|17.59|17.51|9
1735806650000|2025-01-02 08:30:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735806660000|2025-01-02 08:31:00|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1735806670000|2025-01-02 08:31:10|17.63|17.55|17.65|17.57|17.65|17.57|17.62|17.54|14
1735806680000|2025-01-02 08:31:20|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|5
1735806690000|2025-01-02 08:31:30|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|0
1735806700000|2025-01-02 08:31:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735806710000|2025-01-02 08:31:50|17.6|17.52|17.62|17.54|17.63|17.55|17.6|17.52|4
1735806730000|2025-01-02 08:32:10|17.63|17.55|17.67|17.59|17.67|17.59|17.63|17.55|4
1735806740000|2025-01-02 08:32:20|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1735806770000|2025-01-02 08:32:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1735806780000|2025-01-02 08:33:00|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1735806790000|2025-01-02 08:33:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1735806800000|2025-01-02 08:33:20|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|13
1735806810000|2025-01-02 08:33:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735806820000|2025-01-02 08:33:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735806830000|2025-01-02 08:33:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1735806840000|2025-01-02 08:34:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|2
1735806850000|2025-01-02 08:34:10|17.65|17.57|17.67|17.59|17.68|17.6|17.65|17.57|0
1735806870000|2025-01-02 08:34:30|||||||||5
1735806970000|2025-01-02 08:36:10|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|5
1735806980000|2025-01-02 08:36:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735807000000|2025-01-02 08:36:40|||||||||4
1735807030000|2025-01-02 08:37:10|||||||||1
1735807140000|2025-01-02 08:39:00|17.65|17.57|17.64|17.56|17.65|17.57|17.63|17.55|1
1735807150000|2025-01-02 08:39:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|9
1735807160000|2025-01-02 08:39:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735807190000|2025-01-02 08:39:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735807200000|2025-01-02 08:40:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735807230000|2025-01-02 08:40:30|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|13
1735807240000|2025-01-02 08:40:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735807260000|2025-01-02 08:41:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|138
1735807320000|2025-01-02 08:42:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|8
1735807330000|2025-01-02 08:42:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|5
1735807340000|2025-01-02 08:42:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735807360000|2025-01-02 08:42:40|||||||||5
1735807390000|2025-01-02 08:43:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1735807420000|2025-01-02 08:43:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735807430000|2025-01-02 08:43:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|7
1735807450000|2025-01-02 08:44:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735807460000|2025-01-02 08:44:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735807510000|2025-01-02 08:45:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|8
1735807520000|2025-01-02 08:45:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735807580000|2025-01-02 08:46:20|17.64|17.56|17.62|17.54|17.65|17.57|17.62|17.54|5
1735807600000|2025-01-02 08:46:40|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|6
1735807610000|2025-01-02 08:46:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735807630000|2025-01-02 08:47:10|17.6|17.52|17.58|17.5|17.62|17.54|17.58|17.5|9
1735807640000|2025-01-02 08:47:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735807650000|2025-01-02 08:47:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735807660000|2025-01-02 08:47:40|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1735807670000|2025-01-02 08:47:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735807700000|2025-01-02 08:48:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1735807710000|2025-01-02 08:48:30|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1735807720000|2025-01-02 08:48:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|16
1735807730000|2025-01-02 08:48:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1735807740000|2025-01-02 08:49:00|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1735807770000|2025-01-02 08:49:30|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1735807780000|2025-01-02 08:49:40|||||||||10
1735807810000|2025-01-02 08:50:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1735807820000|2025-01-02 08:50:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735807830000|2025-01-02 08:50:30|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1735807840000|2025-01-02 08:50:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735807860000|2025-01-02 08:51:00|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|6
1735807910000|2025-01-02 08:51:50|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1735807930000|2025-01-02 08:52:10|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1735808000000|2025-01-02 08:53:20|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|12
1735808010000|2025-01-02 08:53:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735808020000|2025-01-02 08:53:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735808030000|2025-01-02 08:53:50|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|2
1735808040000|2025-01-02 08:54:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1735808050000|2025-01-02 08:54:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735808060000|2025-01-02 08:54:20|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1735808070000|2025-01-02 08:54:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|7
1735808080000|2025-01-02 08:54:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735808100000|2025-01-02 08:55:00|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1735808110000|2025-01-02 08:55:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735808130000|2025-01-02 08:55:30|||||||||2
1735808150000|2025-01-02 08:55:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1735808160000|2025-01-02 08:56:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735808230000|2025-01-02 08:57:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|2
1735808270000|2025-01-02 08:57:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735808280000|2025-01-02 08:58:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735808330000|2025-01-02 08:58:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|10
1735808340000|2025-01-02 08:59:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|6
1735808350000|2025-01-02 08:59:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735808360000|2025-01-02 08:59:20|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|0
1735808390000|2025-01-02 08:59:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735808400000|2025-01-02 09:00:00|17.68|17.6|17.67|17.59|17.69|17.61|17.67|17.59|5
1735808410000|2025-01-02 09:00:10|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1735808420000|2025-01-02 09:00:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735808430000|2025-01-02 09:00:30|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|1
1735808440000|2025-01-02 09:00:40|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1735808450000|2025-01-02 09:00:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1735808460000|2025-01-02 09:01:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|5
1735808480000|2025-01-02 09:01:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735808520000|2025-01-02 09:02:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|2
1735808640000|2025-01-02 09:04:00|17.68|17.6|17.67|17.59|17.69|17.61|17.67|17.59|9
1735808660000|2025-01-02 09:04:20|||||||||4
1735808710000|2025-01-02 09:05:10|17.65|17.57|17.63|17.55|17.65|17.57|17.62|17.54|1
1735808720000|2025-01-02 09:05:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735808760000|2025-01-02 09:06:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|65
1735808780000|2025-01-02 09:06:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1735808800000|2025-01-02 09:06:40|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|4
1735808810000|2025-01-02 09:06:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1735808840000|2025-01-02 09:07:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|5
1735808850000|2025-01-02 09:07:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735808860000|2025-01-02 09:07:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|2
1735808870000|2025-01-02 09:07:50|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1735808880000|2025-01-02 09:08:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735808890000|2025-01-02 09:08:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1735808920000|2025-01-02 09:08:40|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1735808930000|2025-01-02 09:08:50|||||||||1
1735808960000|2025-01-02 09:09:20|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1735809000000|2025-01-02 09:10:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|8
1735809010000|2025-01-02 09:10:10|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1735809020000|2025-01-02 09:10:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|5
1735809040000|2025-01-02 09:10:40|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|5
1735809050000|2025-01-02 09:10:50|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1735809180000|2025-01-02 09:13:00|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|4
1735809280000|2025-01-02 09:14:40|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|27
1735809290000|2025-01-02 09:14:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735809320000|2025-01-02 09:15:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1735809350000|2025-01-02 09:15:50|||||||||1
1735809360000|2025-01-02 09:16:00|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|6
1735809370000|2025-01-02 09:16:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735809380000|2025-01-02 09:16:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1735809390000|2025-01-02 09:16:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735809470000|2025-01-02 09:17:50|||||||||1
1735809500000|2025-01-02 09:18:20|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1735809630000|2025-01-02 09:20:30|||||||||8
1735809640000|2025-01-02 09:20:40|||||||||3
1735809650000|2025-01-02 09:20:50|||||||||1
1735809700000|2025-01-02 09:21:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|8
1735809710000|2025-01-02 09:21:50|17.63|17.55|17.67|17.59|17.67|17.59|17.62|17.54|1
1735809720000|2025-01-02 09:22:00|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1735809740000|2025-01-02 09:22:20|17.65|17.57|17.65|17.57|17.65|17.57|17.64|17.56|2
1735809750000|2025-01-02 09:22:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735809780000|2025-01-02 09:23:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735809830000|2025-01-02 09:23:50|||||||||2
1735809850000|2025-01-02 09:24:10|||||||||1
1735809870000|2025-01-02 09:24:30|||||||||1
1735809880000|2025-01-02 09:24:40|||||||||1
1735809890000|2025-01-02 09:24:50|||||||||4
1735809900000|2025-01-02 09:25:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1735809930000|2025-01-02 09:25:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|6
1735809940000|2025-01-02 09:25:40|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|1
1735809960000|2025-01-02 09:26:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735809980000|2025-01-02 09:26:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1735809990000|2025-01-02 09:26:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735810000000|2025-01-02 09:26:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735810030000|2025-01-02 09:27:10|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|0
1735810080000|2025-01-02 09:28:00|17.66|17.58|17.64|17.56|17.66|17.58|17.63|17.55|3
1735810090000|2025-01-02 09:28:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735810120000|2025-01-02 09:28:40|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|1
1735810130000|2025-01-02 09:28:50|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1735810140000|2025-01-02 09:29:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|3
1735810160000|2025-01-02 09:29:20|||||||||1
1735810170000|2025-01-02 09:29:30|||||||||9
1735810180000|2025-01-02 09:29:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1735810190000|2025-01-02 09:29:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1735810220000|2025-01-02 09:30:20|||||||||1
1735810250000|2025-01-02 09:30:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1735810260000|2025-01-02 09:31:00|17.59|17.51|17.59|17.51|17.62|17.54|17.59|17.51|27
1735810270000|2025-01-02 09:31:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1735810280000|2025-01-02 09:31:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735810290000|2025-01-02 09:31:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735810310000|2025-01-02 09:31:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|3
1735810320000|2025-01-02 09:32:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1735810340000|2025-01-02 09:32:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1735810350000|2025-01-02 09:32:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735810370000|2025-01-02 09:32:50|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1735810400000|2025-01-02 09:33:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1735810440000|2025-01-02 09:34:00|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1735810460000|2025-01-02 09:34:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|7
1735810470000|2025-01-02 09:34:30|||||||||6
1735810480000|2025-01-02 09:34:40|||||||||6
1735810500000|2025-01-02 09:35:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1735810560000|2025-01-02 09:36:00|17.6|17.52|17.62|17.54|17.62|17.54|17.59|17.51|9
1735810620000|2025-01-02 09:37:00|||||||||1
1735810680000|2025-01-02 09:38:00|17.63|17.55|17.62|17.54|17.64|17.56|17.62|17.54|12
1735810700000|2025-01-02 09:38:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|2
1735810710000|2025-01-02 09:38:30|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1735810730000|2025-01-02 09:38:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|7
1735810750000|2025-01-02 09:39:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1735810760000|2025-01-02 09:39:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735810770000|2025-01-02 09:39:30|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|3
1735810790000|2025-01-02 09:39:50|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1735810920000|2025-01-02 09:42:00|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|5
1735810960000|2025-01-02 09:42:40|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1735810980000|2025-01-02 09:43:00|||||||||300
1735811010000|2025-01-02 09:43:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|7
1735811020000|2025-01-02 09:43:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735811030000|2025-01-02 09:43:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735811040000|2025-01-02 09:44:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|5
1735811050000|2025-01-02 09:44:10|||||||||1
1735811060000|2025-01-02 09:44:20|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1735811070000|2025-01-02 09:44:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735811120000|2025-01-02 09:45:20|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|19
1735811220000|2025-01-02 09:47:00|||||||||2
1735811250000|2025-01-02 09:47:30|||||||||1
1735811610000|2025-01-02 09:53:30|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|12
1735811620000|2025-01-02 09:53:40|17.67|17.59|17.66|17.58|17.67|17.59|17.64|17.56|0
1735811630000|2025-01-02 09:53:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735811640000|2025-01-02 09:54:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1735811650000|2025-01-02 09:54:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1735811660000|2025-01-02 09:54:20|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|1
1735811920000|2025-01-02 09:58:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|42
1735811930000|2025-01-02 09:58:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1735811940000|2025-01-02 09:59:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|50
1735811950000|2025-01-02 09:59:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|53
1735812000000|2025-01-02 10:00:00|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|140
1735812010000|2025-01-02 10:00:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|6
1735812020000|2025-01-02 10:00:20|||||||||7
1735812080000|2025-01-02 10:01:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|14
1735812110000|2025-01-02 10:01:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|55
1735812210000|2025-01-02 10:03:30|||||||||1
1735812290000|2025-01-02 10:04:50|||||||||65
1735812330000|2025-01-02 10:05:30|||||||||57
1735812350000|2025-01-02 10:05:50|17.66|17.58|17.67|17.59|17.67|17.59|17.64|17.56|7
1735812360000|2025-01-02 10:06:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1735812380000|2025-01-02 10:06:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|10
1735812390000|2025-01-02 10:06:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735812450000|2025-01-02 10:07:30|||||||||1
1735812490000|2025-01-02 10:08:10|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1735812500000|2025-01-02 10:08:20|17.68|17.6|17.64|17.56|17.68|17.6|17.64|17.56|12
1735812530000|2025-01-02 10:08:50|||||||||12
1735812560000|2025-01-02 10:09:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|20
1735812570000|2025-01-02 10:09:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735812620000|2025-01-02 10:10:20|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|10
1735812630000|2025-01-02 10:10:30|||||||||1
1735812670000|2025-01-02 10:11:10|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|2
1735812680000|2025-01-02 10:11:20|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1735812690000|2025-01-02 10:11:30|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1735812700000|2025-01-02 10:11:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1735812710000|2025-01-02 10:11:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1735812730000|2025-01-02 10:12:10|17.68|17.6|17.64|17.56|17.68|17.6|17.64|17.56|5
1735812740000|2025-01-02 10:12:20|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1735812750000|2025-01-02 10:12:30|17.67|17.59|17.64|17.56|17.68|17.6|17.64|17.56|9
1735812760000|2025-01-02 10:12:40|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|0
1735812770000|2025-01-02 10:12:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735812780000|2025-01-02 10:13:00|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1735812790000|2025-01-02 10:13:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1735812800000|2025-01-02 10:13:20|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|0
1735812810000|2025-01-02 10:13:30|17.66|17.58|17.69|17.61|17.69|17.61|17.64|17.56|2
1735812890000|2025-01-02 10:14:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735812900000|2025-01-02 10:15:00|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|8
1735812970000|2025-01-02 10:16:10|17.69|17.61|17.64|17.56|17.69|17.61|17.64|17.56|2
1735812990000|2025-01-02 10:16:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1735813060000|2025-01-02 10:17:40|17.68|17.6|17.64|17.56|17.68|17.6|17.64|17.56|1
1735813130000|2025-01-02 10:18:50|||||||||5
1735813150000|2025-01-02 10:19:10|||||||||10
1735813180000|2025-01-02 10:19:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|29
1735813190000|2025-01-02 10:19:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|3
1735813260000|2025-01-02 10:21:00|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|21
1735813280000|2025-01-02 10:21:20|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|10
1735813290000|2025-01-02 10:21:30|||||||||7
1735813320000|2025-01-02 10:22:00|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|1
1735813380000|2025-01-02 10:23:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1735813390000|2025-01-02 10:23:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|3
1735813400000|2025-01-02 10:23:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735813440000|2025-01-02 10:24:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1735813450000|2025-01-02 10:24:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1735813460000|2025-01-02 10:24:20|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|0
1735813470000|2025-01-02 10:24:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|3
1735813480000|2025-01-02 10:24:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735813490000|2025-01-02 10:24:50|||||||||8
1735813580000|2025-01-02 10:26:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|45
1735813600000|2025-01-02 10:26:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1735813610000|2025-01-02 10:26:50|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1735813640000|2025-01-02 10:27:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1735813660000|2025-01-02 10:27:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1735813670000|2025-01-02 10:27:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735813680000|2025-01-02 10:28:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1735813690000|2025-01-02 10:28:10|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|0
1735813830000|2025-01-02 10:30:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735813900000|2025-01-02 10:31:40|||||||||1
1735813910000|2025-01-02 10:31:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735813980000|2025-01-02 10:33:00|||||||||1
1735814010000|2025-01-02 10:33:30|||||||||1
1735814060000|2025-01-02 10:34:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1735814080000|2025-01-02 10:34:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735814090000|2025-01-02 10:34:50|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1735814100000|2025-01-02 10:35:00|||||||||1
1735814110000|2025-01-02 10:35:10|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1735814130000|2025-01-02 10:35:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1735814170000|2025-01-02 10:36:10|||||||||1
1735814190000|2025-01-02 10:36:30|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|5
1735814220000|2025-01-02 10:37:00|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|0
1735814230000|2025-01-02 10:37:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735814290000|2025-01-02 10:38:10|||||||||1
1735814310000|2025-01-02 10:38:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|5
1735814320000|2025-01-02 10:38:40|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1735814510000|2025-01-02 10:41:50|||||||||1
1735814550000|2025-01-02 10:42:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1735814570000|2025-01-02 10:42:50|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1735814580000|2025-01-02 10:43:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735814650000|2025-01-02 10:44:10|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|8
1735814730000|2025-01-02 10:45:30|||||||||105
1735814740000|2025-01-02 10:45:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|3
1735814830000|2025-01-02 10:47:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735814840000|2025-01-02 10:47:20|||||||||30
1735814880000|2025-01-02 10:48:00|||||||||16
1735814930000|2025-01-02 10:48:50|||||||||4
1735814940000|2025-01-02 10:49:00|||||||||1
1735814980000|2025-01-02 10:49:40|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|1
1735815030000|2025-01-02 10:50:30|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|3
1735815040000|2025-01-02 10:50:40|||||||||1
1735815060000|2025-01-02 10:51:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1735815070000|2025-01-02 10:51:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|3
1735815080000|2025-01-02 10:51:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735815100000|2025-01-02 10:51:40|17.63|17.55|17.67|17.59|17.67|17.59|17.63|17.55|0
1735815110000|2025-01-02 10:51:50|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|47
1735815120000|2025-01-02 10:52:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1735815140000|2025-01-02 10:52:20|||||||||1
1735815270000|2025-01-02 10:54:30|||||||||1
1735815280000|2025-01-02 10:54:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|1
1735815290000|2025-01-02 10:54:50|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|1
1735815320000|2025-01-02 10:55:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1735815330000|2025-01-02 10:55:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735815340000|2025-01-02 10:55:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735815430000|2025-01-02 10:57:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|17
1735815490000|2025-01-02 10:58:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|4
1735815500000|2025-01-02 10:58:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735815510000|2025-01-02 10:58:30|||||||||13
1735815530000|2025-01-02 10:58:50|||||||||1
1735815610000|2025-01-02 11:00:10|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|4
1735815670000|2025-01-02 11:01:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|69
1735815690000|2025-01-02 11:01:30|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|8
1735815740000|2025-01-02 11:02:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1735815750000|2025-01-02 11:02:30|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1735815760000|2025-01-02 11:02:40|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1735815780000|2025-01-02 11:03:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|62
1735815790000|2025-01-02 11:03:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735815810000|2025-01-02 11:03:30|||||||||1
1735815850000|2025-01-02 11:04:10|||||||||10
1735815870000|2025-01-02 11:04:30|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|2
1735815890000|2025-01-02 11:04:50|||||||||8
1735815970000|2025-01-02 11:06:10|||||||||1
1735816010000|2025-01-02 11:06:50|||||||||2
1735816030000|2025-01-02 11:07:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1735816050000|2025-01-02 11:07:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|37
1735816140000|2025-01-02 11:09:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|5
1735816160000|2025-01-02 11:09:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735816170000|2025-01-02 11:09:30|||||||||2
1735816240000|2025-01-02 11:10:40|||||||||50
1735816290000|2025-01-02 11:11:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1735816300000|2025-01-02 11:11:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735816320000|2025-01-02 11:12:00|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1735816350000|2025-01-02 11:12:30|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|1
1735816390000|2025-01-02 11:13:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735816400000|2025-01-02 11:13:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735816410000|2025-01-02 11:13:30|||||||||8
1735816500000|2025-01-02 11:15:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1735816560000|2025-01-02 11:16:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735816570000|2025-01-02 11:16:10|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1735816780000|2025-01-02 11:19:40|||||||||1
1735816860000|2025-01-02 11:21:00|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|6
1735816890000|2025-01-02 11:21:30|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|20
1735816910000|2025-01-02 11:21:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|7
1735816920000|2025-01-02 11:22:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735816930000|2025-01-02 11:22:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|40
1735817000000|2025-01-02 11:23:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|50
1735817010000|2025-01-02 11:23:30|||||||||1
1735817040000|2025-01-02 11:24:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735817100000|2025-01-02 11:25:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1735817130000|2025-01-02 11:25:30|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|3
1735817170000|2025-01-02 11:26:10|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1735817210000|2025-01-02 11:26:50|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1735817220000|2025-01-02 11:27:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735817230000|2025-01-02 11:27:10|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1735817250000|2025-01-02 11:27:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|3
1735817340000|2025-01-02 11:29:00|||||||||3
1735817430000|2025-01-02 11:30:30|||||||||1
1735817450000|2025-01-02 11:30:50|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|61
1735817760000|2025-01-02 11:36:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|1
1735818000000|2025-01-02 11:40:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1735818010000|2025-01-02 11:40:10|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|2
1735818050000|2025-01-02 11:40:50|||||||||19
1735818060000|2025-01-02 11:41:00|17.67|17.59|17.7|17.62|17.7|17.62|17.67|17.59|8
1735818170000|2025-01-02 11:42:50|17.68|17.6|17.67|17.59|17.68|17.6|17.66|17.58|3
1735818220000|2025-01-02 11:43:40|||||||||45
1735818230000|2025-01-02 11:43:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|2
1735818260000|2025-01-02 11:44:20|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|1
1735818320000|2025-01-02 11:45:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1735818330000|2025-01-02 11:45:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735818410000|2025-01-02 11:46:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1735818530000|2025-01-02 11:48:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|51
1735818540000|2025-01-02 11:49:00|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|1
1735818570000|2025-01-02 11:49:30|||||||||10
1735818600000|2025-01-02 11:50:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735818610000|2025-01-02 11:50:10|||||||||1
1735818640000|2025-01-02 11:50:40|||||||||42
1735818660000|2025-01-02 11:51:00|||||||||8
1735818910000|2025-01-02 11:55:10|||||||||59
1735818990000|2025-01-02 11:56:30|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|50
1735819030000|2025-01-02 11:57:10|||||||||15
1735819280000|2025-01-02 12:01:20|||||||||24
1735819300000|2025-01-02 12:01:40|||||||||11
1735819440000|2025-01-02 12:04:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735819450000|2025-01-02 12:04:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735819590000|2025-01-02 12:06:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1735819680000|2025-01-02 12:08:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|8
1735819690000|2025-01-02 12:08:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|79
1735819700000|2025-01-02 12:08:20|17.66|17.58|17.7|17.62|17.7|17.62|17.66|17.58|0
1735819750000|2025-01-02 12:09:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1735819760000|2025-01-02 12:09:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1735819800000|2025-01-02 12:10:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|168
1735819810000|2025-01-02 12:10:10|||||||||55
1735819830000|2025-01-02 12:10:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1735819870000|2025-01-02 12:11:10|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1735819890000|2025-01-02 12:11:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1735819900000|2025-01-02 12:11:40|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|0
1735820130000|2025-01-02 12:15:30|||||||||1
1735820160000|2025-01-02 12:16:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|61
1735820200000|2025-01-02 12:16:40|||||||||10
1735820270000|2025-01-02 12:17:50|||||||||101
1735820360000|2025-01-02 12:19:20|||||||||1
1735820580000|2025-01-02 12:23:00|||||||||10
1735820650000|2025-01-02 12:24:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1735820680000|2025-01-02 12:24:40|||||||||1
1735820740000|2025-01-02 12:25:40|||||||||1
1735820770000|2025-01-02 12:26:10|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|7
1735820820000|2025-01-02 12:27:00|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|4
1735820840000|2025-01-02 12:27:20|||||||||2
1735820960000|2025-01-02 12:29:20|||||||||1
1735820980000|2025-01-02 12:29:40|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|22
1735821030000|2025-01-02 12:30:30|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|7
1735821050000|2025-01-02 12:30:50|||||||||22
1735821070000|2025-01-02 12:31:10|||||||||9
1735821110000|2025-01-02 12:31:50|||||||||1
1735821160000|2025-01-02 12:32:40|||||||||1
1735821200000|2025-01-02 12:33:20|||||||||1
1735821250000|2025-01-02 12:34:10|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|21
1735821260000|2025-01-02 12:34:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735821290000|2025-01-02 12:34:50|||||||||1
1735821300000|2025-01-02 12:35:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|23
1735821340000|2025-01-02 12:35:40|||||||||10
1735821370000|2025-01-02 12:36:10|||||||||1
1735821380000|2025-01-02 12:36:20|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|18
1735821390000|2025-01-02 12:36:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|6
1735821410000|2025-01-02 12:36:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|7
1735821420000|2025-01-02 12:37:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735821430000|2025-01-02 12:37:10|||||||||1
1735821440000|2025-01-02 12:37:20|||||||||8
1735821450000|2025-01-02 12:37:30|||||||||1
1735821480000|2025-01-02 12:38:00|||||||||7
1735821600000|2025-01-02 12:40:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|43
1735821620000|2025-01-02 12:40:20|||||||||1
1735821630000|2025-01-02 12:40:30|||||||||5
1735821640000|2025-01-02 12:40:40|||||||||1
1735821660000|2025-01-02 12:41:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|2
1735821680000|2025-01-02 12:41:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1735821690000|2025-01-02 12:41:30|||||||||1
1735821710000|2025-01-02 12:41:50|||||||||1
1735821720000|2025-01-02 12:42:00|||||||||2
1735821730000|2025-01-02 12:42:10|||||||||2
1735821800000|2025-01-02 12:43:20|||||||||2
1735821850000|2025-01-02 12:44:10|||||||||5
1735822010000|2025-01-02 12:46:50|||||||||1
1735822040000|2025-01-02 12:47:20|||||||||1
1735822060000|2025-01-02 12:47:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|4
1735822080000|2025-01-02 12:48:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|17
1735822100000|2025-01-02 12:48:20|||||||||5
1735822110000|2025-01-02 12:48:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|8
1735822130000|2025-01-02 12:48:50|17.61|17.53|17.61|17.53|17.62|17.54|17.59|17.51|0
1735822150000|2025-01-02 12:49:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|2
1735822160000|2025-01-02 12:49:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735822170000|2025-01-02 12:49:30|||||||||3
1735822180000|2025-01-02 12:49:40|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1735822310000|2025-01-02 12:51:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735822320000|2025-01-02 12:52:00|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1735822330000|2025-01-02 12:52:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735822340000|2025-01-02 12:52:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735822350000|2025-01-02 12:52:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735822360000|2025-01-02 12:52:40|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1735822380000|2025-01-02 12:53:00|17.63|17.55|17.63|17.55|17.64|17.56|17.62|17.54|0
1735822400000|2025-01-02 12:53:20|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|0
1735822500000|2025-01-02 12:55:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|32
1735822510000|2025-01-02 12:55:10|||||||||5
1735822530000|2025-01-02 12:55:30|||||||||1
1735822570000|2025-01-02 12:56:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|2
1735822730000|2025-01-02 12:58:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|11
1735822760000|2025-01-02 12:59:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735822800000|2025-01-02 13:00:00|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|1
1735822830000|2025-01-02 13:00:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1735822970000|2025-01-02 13:02:50|||||||||9
1735823330000|2025-01-02 13:08:50|||||||||9
1735823680000|2025-01-02 13:14:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|29
1735823810000|2025-01-02 13:16:50|||||||||2
1735823820000|2025-01-02 13:17:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735824040000|2025-01-02 13:20:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|67
1735824050000|2025-01-02 13:20:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735824060000|2025-01-02 13:21:00|||||||||17
1735824090000|2025-01-02 13:21:30|||||||||8
1735824110000|2025-01-02 13:21:50|||||||||10
1735824150000|2025-01-02 13:22:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|31
1735824160000|2025-01-02 13:22:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1735824180000|2025-01-02 13:23:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|3
1735824310000|2025-01-02 13:25:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735824320000|2025-01-02 13:25:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735824330000|2025-01-02 13:25:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|14
1735824340000|2025-01-02 13:25:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735824350000|2025-01-02 13:25:50|||||||||1
1735824470000|2025-01-02 13:27:50|||||||||16
1735824540000|2025-01-02 13:29:00|||||||||4
1735824570000|2025-01-02 13:29:30|17.69|17.61|17.68|17.6|17.69|17.61|17.67|17.59|3
1735824580000|2025-01-02 13:29:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735824590000|2025-01-02 13:29:50|||||||||5
1735824600000|2025-01-02 13:30:00|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|5
1735824610000|2025-01-02 13:30:10|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|24
1735824620000|2025-01-02 13:30:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735824660000|2025-01-02 13:31:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|5
1735824740000|2025-01-02 13:32:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|25
1735824770000|2025-01-02 13:32:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735824800000|2025-01-02 13:33:20|||||||||1
1735824980000|2025-01-02 13:36:20|||||||||5
1735825000000|2025-01-02 13:36:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735825010000|2025-01-02 13:36:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735825020000|2025-01-02 13:37:00|||||||||1
1735825040000|2025-01-02 13:37:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735825060000|2025-01-02 13:37:40|||||||||25
1735825080000|2025-01-02 13:38:00|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|5
1735825100000|2025-01-02 13:38:20|||||||||1
1735825120000|2025-01-02 13:38:40|||||||||11
1735825130000|2025-01-02 13:38:50|||||||||1
1735825150000|2025-01-02 13:39:10|||||||||1
1735825170000|2025-01-02 13:39:30|||||||||1
1735825200000|2025-01-02 13:40:00|||||||||22
1735825270000|2025-01-02 13:41:10|||||||||1
1735825310000|2025-01-02 13:41:50|||||||||1
1735825380000|2025-01-02 13:43:00|||||||||1
1735825490000|2025-01-02 13:44:50|||||||||1
1735825500000|2025-01-02 13:45:00|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|36
1735825800000|2025-01-02 13:50:00|||||||||18
1735825830000|2025-01-02 13:50:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1735825840000|2025-01-02 13:50:40|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|5
1735825850000|2025-01-02 13:50:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735825860000|2025-01-02 13:51:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735825870000|2025-01-02 13:51:10|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|0
1735825900000|2025-01-02 13:51:40|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1735825980000|2025-01-02 13:53:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|2
1735826000000|2025-01-02 13:53:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|3
1735826010000|2025-01-02 13:53:30|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1735826040000|2025-01-02 13:54:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735826070000|2025-01-02 13:54:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735826090000|2025-01-02 13:54:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735826100000|2025-01-02 13:55:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735826200000|2025-01-02 13:56:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1735826210000|2025-01-02 13:56:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1735826230000|2025-01-02 13:57:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735826240000|2025-01-02 13:57:20|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|0
1735826260000|2025-01-02 13:57:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735826280000|2025-01-02 13:58:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735826290000|2025-01-02 13:58:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735826330000|2025-01-02 13:58:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735826400000|2025-01-02 14:00:00|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1735826410000|2025-01-02 14:00:10|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1735826420000|2025-01-02 14:00:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735826430000|2025-01-02 14:00:30|17.68|17.6|17.69|17.61|17.72|17.64|17.68|17.6|5
1735826440000|2025-01-02 14:00:40|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|1
1735826450000|2025-01-02 14:00:50|||||||||1
1735826460000|2025-01-02 14:01:00|||||||||10
1735826470000|2025-01-02 14:01:10|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|40
1735826480000|2025-01-02 14:01:20|17.71|17.63|17.76|17.68|17.76|17.68|17.71|17.63|46
1735826490000|2025-01-02 14:01:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735826530000|2025-01-02 14:02:10|||||||||10
1735826570000|2025-01-02 14:02:50|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|2
1735826600000|2025-01-02 14:03:20|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|1
1735826610000|2025-01-02 14:03:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735826620000|2025-01-02 14:03:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1735826630000|2025-01-02 14:03:50|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|24
1735826650000|2025-01-02 14:04:10|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|0
1735826660000|2025-01-02 14:04:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735826670000|2025-01-02 14:04:30|||||||||8
1735826680000|2025-01-02 14:04:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1735826690000|2025-01-02 14:04:50|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|0
1735826700000|2025-01-02 14:05:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735826720000|2025-01-02 14:05:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1735826740000|2025-01-02 14:05:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735826760000|2025-01-02 14:06:00|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|4
1735826770000|2025-01-02 14:06:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735826780000|2025-01-02 14:06:20|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1735826840000|2025-01-02 14:07:20|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|1
1735826870000|2025-01-02 14:07:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1735826890000|2025-01-02 14:08:10|17.69|17.61|17.69|17.61|17.71|17.63|17.69|17.61|1
1735826900000|2025-01-02 14:08:20|17.71|17.63|17.72|17.64|17.72|17.64|17.69|17.61|15
1735826920000|2025-01-02 14:08:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735826930000|2025-01-02 14:08:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735827130000|2025-01-02 14:12:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|30
1735827150000|2025-01-02 14:12:30|||||||||8
1735827220000|2025-01-02 14:13:40|||||||||6
1735827250000|2025-01-02 14:14:10|||||||||6
1735827260000|2025-01-02 14:14:20|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|44
1735827270000|2025-01-02 14:14:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|43
1735827280000|2025-01-02 14:14:40|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|3
1735827290000|2025-01-02 14:14:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|5
1735827540000|2025-01-02 14:19:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|1
1735827570000|2025-01-02 14:19:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735827630000|2025-01-02 14:20:30|||||||||8
1735827640000|2025-01-02 14:20:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|33
1735827680000|2025-01-02 14:21:20|17.64|17.56|17.64|17.56|17.66|17.58|17.64|17.56|0
1735827700000|2025-01-02 14:21:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1735827710000|2025-01-02 14:21:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1735827720000|2025-01-02 14:22:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|7
1735827740000|2025-01-02 14:22:20|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|0
1735827750000|2025-01-02 14:22:30|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1735827780000|2025-01-02 14:23:00|||||||||1
1735827900000|2025-01-02 14:25:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|56
1735827910000|2025-01-02 14:25:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|40
1735827940000|2025-01-02 14:25:40|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|13
1735827990000|2025-01-02 14:26:30|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|1
1735828110000|2025-01-02 14:28:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1735828150000|2025-01-02 14:29:10|||||||||1
1735828200000|2025-01-02 14:30:00|17.66|17.58|17.66|17.58|17.68|17.6|17.65|17.57|7
1735828210000|2025-01-02 14:30:10|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|0
1735828220000|2025-01-02 14:30:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1735828300000|2025-01-02 14:31:40|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|25
1735828310000|2025-01-02 14:31:50|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|17
1735828320000|2025-01-02 14:32:00|||||||||1
1735828340000|2025-01-02 14:32:20|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|3
1735828350000|2025-01-02 14:32:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1735828360000|2025-01-02 14:32:40|||||||||2
1735828370000|2025-01-02 14:32:50|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|0
1735828380000|2025-01-02 14:33:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|1
1735828390000|2025-01-02 14:33:10|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1735828400000|2025-01-02 14:33:20|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|69
1735828410000|2025-01-02 14:33:30|||||||||10
1735828420000|2025-01-02 14:33:40|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|36
1735828430000|2025-01-02 14:33:50|||||||||20
1735828450000|2025-01-02 14:34:10|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|8
1735828460000|2025-01-02 14:34:20|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1735828480000|2025-01-02 14:34:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735828490000|2025-01-02 14:34:50|17.71|17.63|17.72|17.64|17.73|17.65|17.71|17.63|0
1735828500000|2025-01-02 14:35:00|||||||||4
1735828520000|2025-01-02 14:35:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|4
1735828530000|2025-01-02 14:35:30|17.76|17.68|17.77|17.69|17.77|17.69|17.75|17.67|0
1735828570000|2025-01-02 14:36:10|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|40
1735828650000|2025-01-02 14:37:30|||||||||15
1735828680000|2025-01-02 14:38:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1735828690000|2025-01-02 14:38:10|17.76|17.68|17.77|17.69|17.77|17.69|17.72|17.64|1
1735828740000|2025-01-02 14:39:00|17.81|17.73|17.77|17.69|17.81|17.73|17.77|17.69|12
1735828760000|2025-01-02 14:39:20|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|15
1735828770000|2025-01-02 14:39:30|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735828790000|2025-01-02 14:39:50|||||||||13
1735828800000|2025-01-02 14:40:00|17.83|17.75|17.85|17.77|17.87|17.79|17.82|17.74|15
1735828820000|2025-01-02 14:40:20|17.82|17.74|17.8|17.72|17.85|17.77|17.8|17.72|5
1735828830000|2025-01-02 14:40:30|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|18
1735828840000|2025-01-02 14:40:40|17.81|17.73|17.8|17.72|17.81|17.73|17.77|17.69|14
1735828850000|2025-01-02 14:40:50|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1735828860000|2025-01-02 14:41:00|17.81|17.73|17.77|17.69|17.82|17.74|17.77|17.69|1
1735828870000|2025-01-02 14:41:10|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|1
1735828880000|2025-01-02 14:41:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1735828890000|2025-01-02 14:41:30|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|11
1735828900000|2025-01-02 14:41:40|17.78|17.7|17.8|17.72|17.8|17.72|17.77|17.69|0
1735828930000|2025-01-02 14:42:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1735828940000|2025-01-02 14:42:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735828950000|2025-01-02 14:42:30|17.83|17.75|17.82|17.74|17.83|17.75|17.81|17.73|0
1735828960000|2025-01-02 14:42:40|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|36
1735828970000|2025-01-02 14:42:50|17.78|17.7|17.8|17.72|17.8|17.72|17.77|17.69|12
1735828980000|2025-01-02 14:43:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735828990000|2025-01-02 14:43:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1735829000000|2025-01-02 14:43:20|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|3
1735829010000|2025-01-02 14:43:30|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|9
1735829040000|2025-01-02 14:44:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|33
1735829060000|2025-01-02 14:44:20|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1735829100000|2025-01-02 14:45:00|17.78|17.7|17.78|17.7|17.8|17.72|17.77|17.69|2
1735829110000|2025-01-02 14:45:10|17.77|17.69|17.77|17.69|17.8|17.72|17.77|17.69|3
1735829120000|2025-01-02 14:45:20|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|103
1735829140000|2025-01-02 14:45:40|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|6
1735829170000|2025-01-02 14:46:10|17.77|17.69|17.75|17.67|17.8|17.72|17.75|17.67|11
1735829180000|2025-01-02 14:46:20|17.77|17.69|17.8|17.72|17.8|17.72|17.75|17.67|2
1735829200000|2025-01-02 14:46:40|17.76|17.68|17.72|17.64|17.76|17.68|17.72|17.64|55
1735829210000|2025-01-02 14:46:50|||||||||2
1735829220000|2025-01-02 14:47:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1735829230000|2025-01-02 14:47:10|||||||||10
1735829250000|2025-01-02 14:47:30|17.73|17.65|17.75|17.67|17.75|17.67|17.72|17.64|1
1735829260000|2025-01-02 14:47:40|17.76|17.68|17.72|17.64|17.76|17.68|17.72|17.64|7
1735829290000|2025-01-02 14:48:10|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|4
1735829300000|2025-01-02 14:48:20|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|39
1735829310000|2025-01-02 14:48:30|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|0
1735829320000|2025-01-02 14:48:40|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1735829330000|2025-01-02 14:48:50|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|0
1735829360000|2025-01-02 14:49:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|21
1735829370000|2025-01-02 14:49:30|17.68|17.6|17.67|17.59|17.7|17.62|17.67|17.59|1
1735829390000|2025-01-02 14:49:50|17.66|17.58|17.66|17.58|17.67|17.59|17.65|17.57|1
1735829400000|2025-01-02 14:50:00|17.65|17.57|17.66|17.58|17.67|17.59|17.65|17.57|0
1735829410000|2025-01-02 14:50:10|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|0
1735829420000|2025-01-02 14:50:20|||||||||1
1735829430000|2025-01-02 14:50:30|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1735829440000|2025-01-02 14:50:40|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1735829450000|2025-01-02 14:50:50|17.68|17.6|17.71|17.63|17.71|17.63|17.67|17.59|16
1735829460000|2025-01-02 14:51:00|17.72|17.64|17.68|17.6|17.72|17.64|17.68|17.6|3
1735829470000|2025-01-02 14:51:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735829480000|2025-01-02 14:51:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1735829490000|2025-01-02 14:51:30|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|2
1735829540000|2025-01-02 14:52:20|||||||||1
1735829550000|2025-01-02 14:52:30|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|0
1735829560000|2025-01-02 14:52:40|17.66|17.58|17.65|17.57|17.67|17.59|17.65|17.57|0
1735829570000|2025-01-02 14:52:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1735829660000|2025-01-02 14:54:20|17.61|17.53|17.58|17.5|17.61|17.53|17.57|17.49|35
1735829670000|2025-01-02 14:54:30|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|6
1735829680000|2025-01-02 14:54:40|17.6|17.52|17.57|17.49|17.61|17.53|17.57|17.49|29
1735829710000|2025-01-02 14:55:10|17.58|17.5|17.62|17.54|17.62|17.54|17.57|17.49|10
1735829720000|2025-01-02 14:55:20|17.61|17.53|17.6|17.52|17.61|17.53|17.58|17.5|0
1735829730000|2025-01-02 14:55:30|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|6
1735829750000|2025-01-02 14:55:50|17.58|17.5|17.6|17.52|17.61|17.53|17.57|17.49|7
1735829760000|2025-01-02 14:56:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1735829770000|2025-01-02 14:56:10|17.58|17.5|17.6|17.52|17.6|17.52|17.57|17.49|0
1735829780000|2025-01-02 14:56:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|5
1735829790000|2025-01-02 14:56:30|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1735829800000|2025-01-02 14:56:40|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|0
1735829810000|2025-01-02 14:56:50|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|1
1735829840000|2025-01-02 14:57:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|9
1735829860000|2025-01-02 14:57:40|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|1
1735829870000|2025-01-02 14:57:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1735829880000|2025-01-02 14:58:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1735829900000|2025-01-02 14:58:20|17.66|17.58|17.65|17.57|17.67|17.59|17.65|17.57|5
1735829910000|2025-01-02 14:58:30|17.66|17.58|17.65|17.57|17.67|17.59|17.65|17.57|0
1735829920000|2025-01-02 14:58:40|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1735829990000|2025-01-02 14:59:50|||||||||1
1735830000000|2025-01-02 15:00:00|17.63|17.55|17.65|17.57|17.65|17.57|17.6|17.52|6
1735830080000|2025-01-02 15:01:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|5
1735830090000|2025-01-02 15:01:30|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|2
1735830150000|2025-01-02 15:02:30|17.62|17.54|17.62|17.54|17.62|17.54|17.6|17.52|32
1735830160000|2025-01-02 15:02:40|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|3
1735830170000|2025-01-02 15:02:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|4
1735830180000|2025-01-02 15:03:00|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1735830200000|2025-01-02 15:03:20|17.63|17.55|17.62|17.54|17.65|17.57|17.62|17.54|0
1735830210000|2025-01-02 15:03:30|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1735830220000|2025-01-02 15:03:40|17.63|17.55|17.65|17.57|17.67|17.59|17.63|17.55|16
1735830230000|2025-01-02 15:03:50|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1735830240000|2025-01-02 15:04:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1735830250000|2025-01-02 15:04:10|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1735830260000|2025-01-02 15:04:20|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1735830270000|2025-01-02 15:04:30|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|3
1735830280000|2025-01-02 15:04:40|||||||||2
1735830290000|2025-01-02 15:04:50|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1735830310000|2025-01-02 15:05:10|||||||||16
1735830340000|2025-01-02 15:05:40|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|15
1735830350000|2025-01-02 15:05:50|17.57|17.49|17.62|17.54|17.62|17.54|17.57|17.49|9
1735830360000|2025-01-02 15:06:00|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|10
1735830370000|2025-01-02 15:06:10|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1735830380000|2025-01-02 15:06:20|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1735830390000|2025-01-02 15:06:30|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|24
1735830410000|2025-01-02 15:06:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1735830420000|2025-01-02 15:07:00|17.65|17.57|17.65|17.57|17.67|17.59|17.63|17.55|19
1735830430000|2025-01-02 15:07:10|17.63|17.55|17.65|17.57|17.66|17.58|17.63|17.55|10
1735830440000|2025-01-02 15:07:20|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1735830460000|2025-01-02 15:07:40|||||||||16
1735830510000|2025-01-02 15:08:30|||||||||16
1735830530000|2025-01-02 15:08:50|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|1
1735830540000|2025-01-02 15:09:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1735830590000|2025-01-02 15:09:50|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|1
1735830610000|2025-01-02 15:10:10|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|5
1735830640000|2025-01-02 15:10:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|4
1735830650000|2025-01-02 15:10:50|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1735830710000|2025-01-02 15:11:50|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1735830720000|2025-01-02 15:12:00|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|0
1735830730000|2025-01-02 15:12:10|17.6|17.52|17.62|17.54|17.62|17.54|17.57|17.49|1
1735830740000|2025-01-02 15:12:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|13
1735830750000|2025-01-02 15:12:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|1
1735830780000|2025-01-02 15:13:00|||||||||8
1735830790000|2025-01-02 15:13:10|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|3
1735830800000|2025-01-02 15:13:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735830820000|2025-01-02 15:13:40|||||||||1
1735830840000|2025-01-02 15:14:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|22
1735830850000|2025-01-02 15:14:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|3
1735830930000|2025-01-02 15:15:30|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1735830960000|2025-01-02 15:16:00|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|10
1735830970000|2025-01-02 15:16:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|1
1735831110000|2025-01-02 15:18:30|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|5
1735831170000|2025-01-02 15:19:30|||||||||8
1735831190000|2025-01-02 15:19:50|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|6
1735831220000|2025-01-02 15:20:20|||||||||33
1735831230000|2025-01-02 15:20:30|17.64|17.56|17.65|17.57|17.65|17.57|17.62|17.54|36
1735831240000|2025-01-02 15:20:40|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1735831250000|2025-01-02 15:20:50|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|0
1735831260000|2025-01-02 15:21:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1735831270000|2025-01-02 15:21:10|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|20
1735831290000|2025-01-02 15:21:30|17.66|17.58|17.67|17.59|17.7|17.62|17.64|17.56|7
1735831320000|2025-01-02 15:22:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1735831340000|2025-01-02 15:22:20|17.65|17.57|17.66|17.58|17.67|17.59|17.62|17.54|7
1735831350000|2025-01-02 15:22:30|17.67|17.59|17.72|17.64|17.72|17.64|17.67|17.59|2
1735831360000|2025-01-02 15:22:40|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1735831370000|2025-01-02 15:22:50|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|1
1735831380000|2025-01-02 15:23:00|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|0
1735831390000|2025-01-02 15:23:10|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|3
1735831430000|2025-01-02 15:23:50|||||||||1
1735831450000|2025-01-02 15:24:10|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|0
1735831460000|2025-01-02 15:24:20|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|1
1735831470000|2025-01-02 15:24:30|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|2
1735831510000|2025-01-02 15:25:10|17.65|17.57|17.65|17.57|17.66|17.58|17.63|17.55|0
1735831520000|2025-01-02 15:25:20|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1735831540000|2025-01-02 15:25:40|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|5
1735831550000|2025-01-02 15:25:50|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|0
1735831560000|2025-01-02 15:26:00|||||||||8
1735831580000|2025-01-02 15:26:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1735831590000|2025-01-02 15:26:30|17.57|17.49|17.6|17.52|17.61|17.53|17.57|17.49|1
1735831620000|2025-01-02 15:27:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|6
1735831630000|2025-01-02 15:27:10|17.61|17.53|17.62|17.54|17.62|17.54|17.6|17.52|1
1735831640000|2025-01-02 15:27:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1735831650000|2025-01-02 15:27:30|17.66|17.58|17.65|17.57|17.67|17.59|17.65|17.57|7
1735831660000|2025-01-02 15:27:40|17.66|17.58|17.65|17.57|17.67|17.59|17.65|17.57|10
1735831670000|2025-01-02 15:27:50|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1735831680000|2025-01-02 15:28:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|1
1735831690000|2025-01-02 15:28:10|17.66|17.58|17.65|17.57|17.67|17.59|17.65|17.57|2
1735831700000|2025-01-02 15:28:20|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|2
1735831710000|2025-01-02 15:28:30|17.7|17.62|17.7|17.62|17.71|17.63|17.68|17.6|62
1735831720000|2025-01-02 15:28:40|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1735831730000|2025-01-02 15:28:50|17.68|17.6|17.67|17.59|17.7|17.62|17.67|17.59|0
1735831740000|2025-01-02 15:29:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1735831750000|2025-01-02 15:29:10|17.66|17.58|17.65|17.57|17.67|17.59|17.65|17.57|0
1735831770000|2025-01-02 15:29:30|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|2
1735831790000|2025-01-02 15:29:50|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|0
1735831800000|2025-01-02 15:30:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1735831810000|2025-01-02 15:30:10|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1735831840000|2025-01-02 15:30:40|17.66|17.58|17.7|17.62|17.7|17.62|17.66|17.58|1
1735831850000|2025-01-02 15:30:50|17.71|17.63|17.72|17.64|17.72|17.64|17.7|17.62|4
1735831860000|2025-01-02 15:31:00|17.73|17.65|17.75|17.67|17.75|17.67|17.72|17.64|0
1735831870000|2025-01-02 15:31:10|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1735831880000|2025-01-02 15:31:20|||||||||1
1735831900000|2025-01-02 15:31:40|17.73|17.65|17.73|17.65|17.75|17.67|17.72|17.64|0
1735831910000|2025-01-02 15:31:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735831920000|2025-01-02 15:32:00|17.73|17.65|17.7|17.62|17.75|17.67|17.7|17.62|16
1735831930000|2025-01-02 15:32:10|17.72|17.64|17.72|17.64|17.73|17.65|17.7|17.62|10
1735831940000|2025-01-02 15:32:20|17.71|17.63|17.7|17.62|17.71|17.63|17.67|17.59|0
1735831950000|2025-01-02 15:32:30|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|25
1735831960000|2025-01-02 15:32:40|17.7|17.62|17.67|17.59|17.72|17.64|17.67|17.59|21
1735831970000|2025-01-02 15:32:50|17.68|17.6|17.67|17.59|17.7|17.62|17.67|17.59|0
1735831990000|2025-01-02 15:33:10|||||||||18
1735832060000|2025-01-02 15:34:20|17.66|17.58|17.67|17.59|17.67|17.59|17.65|17.57|5
1735832070000|2025-01-02 15:34:30|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1735832090000|2025-01-02 15:34:50|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1735832100000|2025-01-02 15:35:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|2
1735832110000|2025-01-02 15:35:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1735832120000|2025-01-02 15:35:20|||||||||1
1735832190000|2025-01-02 15:36:30|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|57
1735832200000|2025-01-02 15:36:40|17.71|17.63|17.67|17.59|17.72|17.64|17.67|17.59|17
1735832220000|2025-01-02 15:37:00|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|33
1735832230000|2025-01-02 15:37:10|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|3
1735832240000|2025-01-02 15:37:20|17.62|17.54|17.67|17.59|17.67|17.59|17.62|17.54|1
1735832250000|2025-01-02 15:37:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1735832260000|2025-01-02 15:37:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|2
1735832350000|2025-01-02 15:39:10|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|7
1735832390000|2025-01-02 15:39:50|||||||||1
1735832400000|2025-01-02 15:40:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|7
1735832410000|2025-01-02 15:40:10|17.66|17.58|17.62|17.54|17.67|17.59|17.62|17.54|0
1735832420000|2025-01-02 15:40:20|17.65|17.57|17.62|17.54|17.67|17.59|17.62|17.54|2
1735832430000|2025-01-02 15:40:30|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1735832450000|2025-01-02 15:40:50|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|0
1735832470000|2025-01-02 15:41:10|17.63|17.55|17.67|17.59|17.67|17.59|17.62|17.54|11
1735832490000|2025-01-02 15:41:30|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|50
1735832500000|2025-01-02 15:41:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735832510000|2025-01-02 15:41:50|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|0
1735832520000|2025-01-02 15:42:00|17.71|17.63|17.71|17.63|17.72|17.64|17.7|17.62|0
1735832530000|2025-01-02 15:42:10|17.72|17.64|17.72|17.64|17.74|17.66|17.71|17.63|5
1735832540000|2025-01-02 15:42:20|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|32
1735832550000|2025-01-02 15:42:30|17.72|17.64|17.7|17.62|17.72|17.64|17.69|17.61|52
1735832570000|2025-01-02 15:42:50|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|30
1735832590000|2025-01-02 15:43:10|||||||||28
1735832610000|2025-01-02 15:43:30|||||||||26
1735832620000|2025-01-02 15:43:40|17.71|17.63|17.7|17.62|17.72|17.64|17.7|17.62|35
1735832640000|2025-01-02 15:44:00|17.71|17.63|17.75|17.67|17.75|17.67|17.71|17.63|43
1735832650000|2025-01-02 15:44:10|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|32
1735832670000|2025-01-02 15:44:30|||||||||26
1735832690000|2025-01-02 15:44:50|||||||||25
1735832700000|2025-01-02 15:45:00|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|38
1735832710000|2025-01-02 15:45:10|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|1
1735832720000|2025-01-02 15:45:20|17.74|17.66|17.75|17.67|17.75|17.67|17.72|17.64|27
1735832730000|2025-01-02 15:45:30|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|25
1735832740000|2025-01-02 15:45:40|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|26
1735832760000|2025-01-02 15:46:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|29
1735832770000|2025-01-02 15:46:10|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1735832780000|2025-01-02 15:46:20|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|25
1735832790000|2025-01-02 15:46:30|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|29
1735832810000|2025-01-02 15:46:50|17.76|17.68|17.8|17.72|17.82|17.74|17.76|17.68|465
1735832820000|2025-01-02 15:47:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735832830000|2025-01-02 15:47:10|17.8|17.72|17.79|17.71|17.8|17.72|17.77|17.69|0
1735832840000|2025-01-02 15:47:20|17.8|17.72|17.79|17.71|17.8|17.72|17.77|17.69|29
1735832850000|2025-01-02 15:47:30|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|28
1735832860000|2025-01-02 15:47:40|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|0
1735832870000|2025-01-02 15:47:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|24
1735832880000|2025-01-02 15:48:00|17.79|17.71|17.75|17.67|17.79|17.71|17.75|17.67|31
1735832890000|2025-01-02 15:48:10|17.77|17.69|17.72|17.64|17.77|17.69|17.72|17.64|4
1735832900000|2025-01-02 15:48:20|||||||||30
1735832910000|2025-01-02 15:48:30|||||||||25
1735832920000|2025-01-02 15:48:40|||||||||30
1735832930000|2025-01-02 15:48:50|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|1
1735832940000|2025-01-02 15:49:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|4
1735832950000|2025-01-02 15:49:10|||||||||27
1735832960000|2025-01-02 15:49:20|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|32
1735832970000|2025-01-02 15:49:30|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1735832980000|2025-01-02 15:49:40|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|30
1735833000000|2025-01-02 15:50:00|||||||||30
1735833010000|2025-01-02 15:50:10|||||||||6
1735833020000|2025-01-02 15:50:20|||||||||25
1735833030000|2025-01-02 15:50:30|||||||||49
1735833050000|2025-01-02 15:50:50|||||||||28
1735833060000|2025-01-02 15:51:00|||||||||32
1735833070000|2025-01-02 15:51:10|||||||||6
1735833080000|2025-01-02 15:51:20|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|61
1735833090000|2025-01-02 15:51:30|17.69|17.61|17.71|17.63|17.72|17.64|17.67|17.59|6
1735833100000|2025-01-02 15:51:40|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1735833110000|2025-01-02 15:51:50|||||||||32
1735833130000|2025-01-02 15:52:10|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|55
1735833150000|2025-01-02 15:52:30|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|3
1735833160000|2025-01-02 15:52:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1735833170000|2025-01-02 15:52:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735833200000|2025-01-02 15:53:20|17.74|17.66|17.77|17.69|17.77|17.69|17.72|17.64|94
1735833220000|2025-01-02 15:53:40|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|15
1735833250000|2025-01-02 15:54:10|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1735833260000|2025-01-02 15:54:20|||||||||6
1735833290000|2025-01-02 15:54:50|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|5
1735833350000|2025-01-02 15:55:50|||||||||20
1735833360000|2025-01-02 15:56:00|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|77
1735833370000|2025-01-02 15:56:10|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|2
1735833410000|2025-01-02 15:56:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|33
1735833420000|2025-01-02 15:57:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|41
1735833440000|2025-01-02 15:57:20|||||||||5
1735833450000|2025-01-02 15:57:30|||||||||20
1735833460000|2025-01-02 15:57:40|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|1
1735833480000|2025-01-02 15:58:00|17.56|17.48|17.55|17.47|17.57|17.49|17.55|17.47|20
1735833490000|2025-01-02 15:58:10|||||||||13
1735833500000|2025-01-02 15:58:20|||||||||1
1735833510000|2025-01-02 15:58:30|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|10
1735833520000|2025-01-02 15:58:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735833540000|2025-01-02 15:59:00|17.61|17.53|17.65|17.57|17.65|17.57|17.6|17.52|1
1735833550000|2025-01-02 15:59:10|17.64|17.56|17.65|17.57|17.65|17.57|17.63|17.55|0
1735833570000|2025-01-02 15:59:30|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1735833590000|2025-01-02 15:59:50|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|5
1735833600000|2025-01-02 16:00:00|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|21
1735833610000|2025-01-02 16:00:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|20
1735833620000|2025-01-02 16:00:20|17.55|17.47|17.59|17.51|17.59|17.51|17.55|17.47|40
1735833630000|2025-01-02 16:00:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1735833640000|2025-01-02 16:00:40|17.59|17.51|17.6|17.52|17.6|17.52|17.58|17.5|0
1735833650000|2025-01-02 16:00:50|17.59|17.51|17.6|17.52|17.6|17.52|17.57|17.49|28
1735833670000|2025-01-02 16:01:10|||||||||1
1735833680000|2025-01-02 16:01:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1735833690000|2025-01-02 16:01:30|17.56|17.48|17.56|17.48|17.58|17.5|17.56|17.48|3
1735833700000|2025-01-02 16:01:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1735833710000|2025-01-02 16:01:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1735833720000|2025-01-02 16:02:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735833730000|2025-01-02 16:02:10|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|5
1735833740000|2025-01-02 16:02:20|17.6|17.52|17.6|17.52|17.63|17.55|17.6|17.52|1
1735833750000|2025-01-02 16:02:30|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1735833790000|2025-01-02 16:03:10|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|5
1735833830000|2025-01-02 16:03:50|||||||||18
1735833840000|2025-01-02 16:04:00|17.65|17.57|17.68|17.6|17.68|17.6|17.63|17.55|4
1735833850000|2025-01-02 16:04:10|||||||||1
1735833860000|2025-01-02 16:04:20|||||||||13
1735833870000|2025-01-02 16:04:30|17.65|17.57|17.68|17.6|17.68|17.6|17.63|17.55|33
1735833880000|2025-01-02 16:04:40|||||||||46
1735833890000|2025-01-02 16:04:50|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|75
1735833910000|2025-01-02 16:05:10|17.7|17.62|17.73|17.65|17.73|17.65|17.68|17.6|22
1735833920000|2025-01-02 16:05:20|17.74|17.66|17.75|17.67|17.75|17.67|17.73|17.65|0
1735833990000|2025-01-02 16:06:30|17.73|17.65|17.73|17.65|17.73|17.65|17.7|17.62|37
1735834000000|2025-01-02 16:06:40|||||||||4
1735834020000|2025-01-02 16:07:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|2
1735834030000|2025-01-02 16:07:10|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|1
1735834040000|2025-01-02 16:07:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|30
1735834050000|2025-01-02 16:07:30|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|3
1735834080000|2025-01-02 16:08:00|17.74|17.66|17.74|17.66|17.75|17.67|17.73|17.65|0
1735834090000|2025-01-02 16:08:10|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|1
1735834100000|2025-01-02 16:08:20|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1735834110000|2025-01-02 16:08:30|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1735834120000|2025-01-02 16:08:40|17.74|17.66|17.75|17.67|17.75|17.67|17.73|17.65|0
1735834130000|2025-01-02 16:08:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|24
1735834140000|2025-01-02 16:09:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|15
1735834150000|2025-01-02 16:09:10|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|21
1735834160000|2025-01-02 16:09:20|||||||||1
1735834170000|2025-01-02 16:09:30|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|25
1735834220000|2025-01-02 16:10:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|5
1735834230000|2025-01-02 16:10:30|17.78|17.7|17.75|17.67|17.78|17.7|17.75|17.67|1
1735834250000|2025-01-02 16:10:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735834260000|2025-01-02 16:11:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1735834270000|2025-01-02 16:11:10|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|0
1735834290000|2025-01-02 16:11:30|||||||||25
1735834310000|2025-01-02 16:11:50|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|14
1735834320000|2025-01-02 16:12:00|17.69|17.61|17.7|17.62|17.73|17.65|17.69|17.61|6
1735834330000|2025-01-02 16:12:10|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|0
1735834340000|2025-01-02 16:12:20|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1735834350000|2025-01-02 16:12:30|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|2
1735834430000|2025-01-02 16:13:50|17.71|17.63|17.73|17.65|17.73|17.65|17.68|17.6|12
1735834440000|2025-01-02 16:14:00|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|0
1735834460000|2025-01-02 16:14:20|17.65|17.57|17.68|17.6|17.68|17.6|17.63|17.55|1
1735834490000|2025-01-02 16:14:50|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1735834500000|2025-01-02 16:15:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|2
1735834510000|2025-01-02 16:15:10|17.69|17.61|17.68|17.6|17.73|17.65|17.68|17.6|4
1735834540000|2025-01-02 16:15:40|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|0
1735834550000|2025-01-02 16:15:50|17.71|17.63|17.71|17.63|17.71|17.63|17.7|17.62|0
1735834560000|2025-01-02 16:16:00|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|50
1735834570000|2025-01-02 16:16:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1735834580000|2025-01-02 16:16:20|17.73|17.65|17.68|17.6|17.73|17.65|17.68|17.6|27
1735834610000|2025-01-02 16:16:50|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1735834670000|2025-01-02 16:17:50|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|5
1735834680000|2025-01-02 16:18:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|5
1735834690000|2025-01-02 16:18:10|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1735834710000|2025-01-02 16:18:30|17.69|17.61|17.68|17.6|17.7|17.62|17.68|17.6|0
1735834720000|2025-01-02 16:18:40|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1735834730000|2025-01-02 16:18:50|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1735834740000|2025-01-02 16:19:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|11
1735834750000|2025-01-02 16:19:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735834760000|2025-01-02 16:19:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735834770000|2025-01-02 16:19:30|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1735834780000|2025-01-02 16:19:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1735834790000|2025-01-02 16:19:50|||||||||5
1735834800000|2025-01-02 16:20:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|14
1735834810000|2025-01-02 16:20:10|||||||||4
1735834830000|2025-01-02 16:20:30|17.69|17.61|17.73|17.65|17.73|17.65|17.69|17.61|12
1735834850000|2025-01-02 16:20:50|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|4
1735834860000|2025-01-02 16:21:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|4
1735834870000|2025-01-02 16:21:10|17.76|17.68|17.76|17.68|17.76|17.68|17.75|17.67|1
1735834880000|2025-01-02 16:21:20|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|9
1735834890000|2025-01-02 16:21:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|2
1735834910000|2025-01-02 16:21:50|||||||||6
1735834920000|2025-01-02 16:22:00|||||||||40
1735834930000|2025-01-02 16:22:10|||||||||5
1735834940000|2025-01-02 16:22:20|||||||||1
1735834950000|2025-01-02 16:22:30|17.79|17.71|17.8|17.72|17.8|17.72|17.78|17.7|3
1735834960000|2025-01-02 16:22:40|17.81|17.73|17.8|17.72|17.81|17.73|17.78|17.7|0
1735834970000|2025-01-02 16:22:50|17.81|17.73|17.8|17.72|17.83|17.75|17.8|17.72|18
1735834980000|2025-01-02 16:23:00|||||||||5
1735834990000|2025-01-02 16:23:10|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|34
1735835000000|2025-01-02 16:23:20|||||||||2
1735835010000|2025-01-02 16:23:30|||||||||2
1735835020000|2025-01-02 16:23:40|17.76|17.68|17.75|17.67|17.78|17.7|17.75|17.67|50
1735835030000|2025-01-02 16:23:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735835040000|2025-01-02 16:24:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|24
1735835050000|2025-01-02 16:24:10|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|8
1735835060000|2025-01-02 16:24:20|17.69|17.61|17.7|17.62|17.7|17.62|17.68|17.6|0
1735835070000|2025-01-02 16:24:30|17.69|17.61|17.68|17.6|17.69|17.61|17.65|17.57|10
1735835080000|2025-01-02 16:24:40|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|2
1735835090000|2025-01-02 16:24:50|||||||||4
1735835100000|2025-01-02 16:25:00|||||||||2
1735835110000|2025-01-02 16:25:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1735835120000|2025-01-02 16:25:20|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|5
1735835140000|2025-01-02 16:25:40|||||||||4
1735835150000|2025-01-02 16:25:50|17.76|17.68|17.75|17.67|17.78|17.7|17.75|17.67|17
1735835160000|2025-01-02 16:26:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|4
1735835180000|2025-01-02 16:26:20|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|4
1735835190000|2025-01-02 16:26:30|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|3
1735835200000|2025-01-02 16:26:40|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|2
1735835210000|2025-01-02 16:26:50|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|5
1735835220000|2025-01-02 16:27:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1735835230000|2025-01-02 16:27:10|||||||||6
1735835240000|2025-01-02 16:27:20|||||||||1
1735835250000|2025-01-02 16:27:30|||||||||6
1735835270000|2025-01-02 16:27:50|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|5
1735835290000|2025-01-02 16:28:10|||||||||6
1735835310000|2025-01-02 16:28:30|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|12
1735835320000|2025-01-02 16:28:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|2
1735835330000|2025-01-02 16:28:50|||||||||10
1735835340000|2025-01-02 16:29:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1735835350000|2025-01-02 16:29:10|||||||||14
1735835360000|2025-01-02 16:29:20|||||||||5
1735835370000|2025-01-02 16:29:30|||||||||11
1735835380000|2025-01-02 16:29:40|||||||||5
1735835390000|2025-01-02 16:29:50|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|16
1735835400000|2025-01-02 16:30:00|17.73|17.65|17.76|17.68|17.78|17.7|17.73|17.65|33
1735835410000|2025-01-02 16:30:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|10
1735835420000|2025-01-02 16:30:20|||||||||1
1735835430000|2025-01-02 16:30:30|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|45
1735835440000|2025-01-02 16:30:40|17.69|17.61|17.7|17.62|17.7|17.62|17.68|17.6|2
1735835450000|2025-01-02 16:30:50|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|2
1735835460000|2025-01-02 16:31:00|||||||||7
1735835480000|2025-01-02 16:31:20|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|0
1735835490000|2025-01-02 16:31:30|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|0
1735835500000|2025-01-02 16:31:40|||||||||1
1735835530000|2025-01-02 16:32:10|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|3
1735835540000|2025-01-02 16:32:20|17.69|17.61|17.7|17.62|17.73|17.65|17.68|17.6|22
1735835550000|2025-01-02 16:32:30|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|125
1735835580000|2025-01-02 16:33:00|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|13
1735835590000|2025-01-02 16:33:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1735835600000|2025-01-02 16:33:20|17.69|17.61|17.65|17.57|17.7|17.62|17.65|17.57|16
1735835610000|2025-01-02 16:33:30|||||||||7
1735835620000|2025-01-02 16:33:40|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|0
1735835630000|2025-01-02 16:33:50|17.64|17.56|17.6|17.52|17.64|17.56|17.6|17.52|8
1735835640000|2025-01-02 16:34:00|||||||||5
1735835650000|2025-01-02 16:34:10|||||||||106
1735835700000|2025-01-02 16:35:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|1
1735835710000|2025-01-02 16:35:10|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1735835720000|2025-01-02 16:35:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1735835740000|2025-01-02 16:35:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|3
1735835750000|2025-01-02 16:35:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735835760000|2025-01-02 16:36:00|17.55|17.47|17.57|17.49|17.6|17.52|17.55|17.47|0
1735835770000|2025-01-02 16:36:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735835780000|2025-01-02 16:36:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735835790000|2025-01-02 16:36:30|17.59|17.51|17.59|17.51|17.6|17.52|17.57|17.49|0
1735835800000|2025-01-02 16:36:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735835810000|2025-01-02 16:36:50|17.56|17.48|17.57|17.49|17.6|17.52|17.55|17.47|7
1735835820000|2025-01-02 16:37:00|17.59|17.51|17.6|17.52|17.6|17.52|17.57|17.49|1
1735835890000|2025-01-02 16:38:10|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|3
1735835940000|2025-01-02 16:39:00|||||||||50
1735835950000|2025-01-02 16:39:10|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|1
1735835960000|2025-01-02 16:39:20|17.59|17.51|17.55|17.47|17.59|17.51|17.55|17.47|1
1735835980000|2025-01-02 16:39:40|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|0
1735835990000|2025-01-02 16:39:50|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1735836000000|2025-01-02 16:40:00|17.55|17.47|17.55|17.47|17.57|17.49|17.55|17.47|0
1735836010000|2025-01-02 16:40:10|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|28
1735836020000|2025-01-02 16:40:20|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|142
1735836110000|2025-01-02 16:41:50|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|4
1735836120000|2025-01-02 16:42:00|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|1
1735836130000|2025-01-02 16:42:10|17.56|17.48|17.57|17.49|17.57|17.49|17.52|17.44|3
1735836140000|2025-01-02 16:42:20|||||||||5
1735836170000|2025-01-02 16:42:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|101
1735836290000|2025-01-02 16:44:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|14
1735836300000|2025-01-02 16:45:00|||||||||10
1735836430000|2025-01-02 16:47:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735836440000|2025-01-02 16:47:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|17
1735836450000|2025-01-02 16:47:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|3
1735836460000|2025-01-02 16:47:40|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|16
1735836550000|2025-01-02 16:49:10|||||||||50
1735836560000|2025-01-02 16:49:20|||||||||50
1735836630000|2025-01-02 16:50:30|||||||||147
1735836640000|2025-01-02 16:50:40|||||||||18
1735836650000|2025-01-02 16:50:50|||||||||1
1735836730000|2025-01-02 16:52:10|17.55|17.47|17.5|17.42|17.55|17.47|17.5|17.42|9
1735836740000|2025-01-02 16:52:20|17.51|17.43|17.51|17.43|17.54|17.46|17.51|17.43|0
1735836750000|2025-01-02 16:52:30|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|0
1735836760000|2025-01-02 16:52:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735836770000|2025-01-02 16:52:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|3
1735836780000|2025-01-02 16:53:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|4
1735836790000|2025-01-02 16:53:10|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|0
1735836800000|2025-01-02 16:53:20|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1735836840000|2025-01-02 16:54:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1735836850000|2025-01-02 16:54:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735836860000|2025-01-02 16:54:20|17.6|17.52|17.62|17.54|17.62|17.54|17.59|17.51|4
1735836870000|2025-01-02 16:54:30|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|0
1735836880000|2025-01-02 16:54:40|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1735836890000|2025-01-02 16:54:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735836900000|2025-01-02 16:55:00|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|1
1735836920000|2025-01-02 16:55:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1735836930000|2025-01-02 16:55:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735836940000|2025-01-02 16:55:40|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1735836950000|2025-01-02 16:55:50|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1735836970000|2025-01-02 16:56:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1735836980000|2025-01-02 16:56:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1735836990000|2025-01-02 16:56:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735837000000|2025-01-02 16:56:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735837040000|2025-01-02 16:57:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735837050000|2025-01-02 16:57:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735837060000|2025-01-02 16:57:40|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|1
1735837110000|2025-01-02 16:58:30|||||||||5
1735837120000|2025-01-02 16:58:40|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|2
1735837130000|2025-01-02 16:58:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1735837140000|2025-01-02 16:59:00|17.52|17.44|17.51|17.43|17.54|17.46|17.51|17.43|0
1735837150000|2025-01-02 16:59:10|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|0
1735837160000|2025-01-02 16:59:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735837190000|2025-01-02 16:59:50|||||||||4
1735837200000|2025-01-02 17:00:00|17.53|17.45|17.52|17.44|17.55|17.47|17.52|17.44|1
1735837210000|2025-01-02 17:00:10|17.54|17.46|17.54|17.46|17.55|17.47|17.52|17.44|0
1735837220000|2025-01-02 17:00:20|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1735837230000|2025-01-02 17:00:30|17.52|17.44|17.52|17.44|17.55|17.47|17.52|17.44|0
1735837250000|2025-01-02 17:00:50|17.54|17.46|17.54|17.46|17.55|17.47|17.52|17.44|0
1735837260000|2025-01-02 17:01:00|17.55|17.47|17.51|17.43|17.55|17.47|17.51|17.43|0
1735837290000|2025-01-02 17:01:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735837330000|2025-01-02 17:02:10|17.51|17.43|17.51|17.43|17.52|17.44|17.51|17.43|2
1735837340000|2025-01-02 17:02:20|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|0
1735837360000|2025-01-02 17:02:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735837370000|2025-01-02 17:02:50|17.52|17.44|17.52|17.44|17.54|17.46|17.51|17.43|0
1735837380000|2025-01-02 17:03:00|17.54|17.46|17.51|17.43|17.54|17.46|17.51|17.43|0
1735837390000|2025-01-02 17:03:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735837410000|2025-01-02 17:03:30|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|1
1735837480000|2025-01-02 17:04:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|31
1735837490000|2025-01-02 17:04:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|9
1735837500000|2025-01-02 17:05:00|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1735837510000|2025-01-02 17:05:10|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|9
1735837560000|2025-01-02 17:06:00|17.51|17.43|17.5|17.42|17.52|17.44|17.49|17.41|0
1735837570000|2025-01-02 17:06:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735837580000|2025-01-02 17:06:20|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1735837590000|2025-01-02 17:06:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735837610000|2025-01-02 17:06:50|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|3
1735837630000|2025-01-02 17:07:10|17.54|17.46|17.56|17.48|17.57|17.49|17.54|17.46|1
1735837640000|2025-01-02 17:07:20|17.55|17.47|17.56|17.48|17.57|17.49|17.55|17.47|2
1735837650000|2025-01-02 17:07:30|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1735837660000|2025-01-02 17:07:40|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1735837670000|2025-01-02 17:07:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|2
1735837680000|2025-01-02 17:08:00|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|4
1735837760000|2025-01-02 17:09:20|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|5
1735837800000|2025-01-02 17:10:00|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|0
1735837830000|2025-01-02 17:10:30|||||||||2
1735837850000|2025-01-02 17:10:50|||||||||1
1735837860000|2025-01-02 17:11:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|0
1735837880000|2025-01-02 17:11:20|17.5|17.42|17.49|17.41|17.5|17.42|17.47|17.39|0
1735837890000|2025-01-02 17:11:30|17.47|17.39|17.49|17.41|17.5|17.42|17.47|17.39|0
1735837900000|2025-01-02 17:11:40|17.5|17.42|17.51|17.43|17.52|17.44|17.5|17.42|0
1735837910000|2025-01-02 17:11:50|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|0
1735837960000|2025-01-02 17:12:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|50
1735837970000|2025-01-02 17:12:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735837980000|2025-01-02 17:13:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|9
1735838060000|2025-01-02 17:14:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|34
1735838080000|2025-01-02 17:14:40|||||||||1
1735838100000|2025-01-02 17:15:00|||||||||4
1735838220000|2025-01-02 17:17:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|3
1735838230000|2025-01-02 17:17:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|4
1735838250000|2025-01-02 17:17:30|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1735838260000|2025-01-02 17:17:40|17.48|17.4|17.52|17.44|17.52|17.44|17.48|17.4|1
1735838280000|2025-01-02 17:18:00|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|15
1735838290000|2025-01-02 17:18:10|17.48|17.4|17.48|17.4|17.51|17.43|17.48|17.4|11
1735838300000|2025-01-02 17:18:20|17.5|17.42|17.48|17.4|17.51|17.43|17.48|17.4|0
1735838310000|2025-01-02 17:18:30|17.5|17.42|17.48|17.4|17.51|17.43|17.48|17.4|0
1735838320000|2025-01-02 17:18:40|17.5|17.42|17.5|17.42|17.51|17.43|17.48|17.4|0
1735838330000|2025-01-02 17:18:50|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1735838340000|2025-01-02 17:19:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735838350000|2025-01-02 17:19:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735838370000|2025-01-02 17:19:30|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1735838380000|2025-01-02 17:19:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735838400000|2025-01-02 17:20:00|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|5
1735838410000|2025-01-02 17:20:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735838420000|2025-01-02 17:20:20|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1735838430000|2025-01-02 17:20:30|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|0
1735838450000|2025-01-02 17:20:50|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|1
1735838470000|2025-01-02 17:21:10|||||||||1
1735838480000|2025-01-02 17:21:20|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|0
1735838490000|2025-01-02 17:21:30|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|35
1735838550000|2025-01-02 17:22:30|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|3
1735838590000|2025-01-02 17:23:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|7
1735838630000|2025-01-02 17:23:50|17.56|17.48|17.6|17.52|17.6|17.52|17.56|17.48|0
1735838650000|2025-01-02 17:24:10|||||||||1
1735838660000|2025-01-02 17:24:20|||||||||1
1735838740000|2025-01-02 17:25:40|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|2
1735838760000|2025-01-02 17:26:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|9
1735838770000|2025-01-02 17:26:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735838780000|2025-01-02 17:26:20|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|0
1735838820000|2025-01-02 17:27:00|17.66|17.58|17.7|17.62|17.7|17.62|17.65|17.57|14
1735838860000|2025-01-02 17:27:40|17.71|17.63|17.75|17.67|17.75|17.67|17.7|17.62|6
1735838910000|2025-01-02 17:28:30|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|1
1735838940000|2025-01-02 17:29:00|17.71|17.63|17.75|17.67|17.75|17.67|17.71|17.63|1
1735838950000|2025-01-02 17:29:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735838960000|2025-01-02 17:29:20|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1735838980000|2025-01-02 17:29:40|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|15
1735839000000|2025-01-02 17:30:00|17.74|17.66|17.77|17.69|17.8|17.72|17.74|17.66|16
1735839010000|2025-01-02 17:30:10|17.76|17.68|17.76|17.68|17.76|17.68|17.75|17.67|0
1735839020000|2025-01-02 17:30:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735839030000|2025-01-02 17:30:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|2
1735839040000|2025-01-02 17:30:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1735839050000|2025-01-02 17:30:50|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1735839060000|2025-01-02 17:31:00|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|0
1735839080000|2025-01-02 17:31:20|17.78|17.7|17.76|17.68|17.8|17.72|17.76|17.68|1
1735839090000|2025-01-02 17:31:30|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|0
1735839100000|2025-01-02 17:31:40|17.76|17.68|17.76|17.68|17.8|17.72|17.76|17.68|7
1735839110000|2025-01-02 17:31:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735839120000|2025-01-02 17:32:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735839130000|2025-01-02 17:32:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735839140000|2025-01-02 17:32:20|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1735839150000|2025-01-02 17:32:30|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1735839170000|2025-01-02 17:32:50|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|1
1735839180000|2025-01-02 17:33:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1735839210000|2025-01-02 17:33:30|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|2
1735839230000|2025-01-02 17:33:50|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|2
1735839240000|2025-01-02 17:34:00|17.82|17.74|17.82|17.74|17.83|17.75|17.81|17.73|2
1735839250000|2025-01-02 17:34:10|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1735839260000|2025-01-02 17:34:20|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|5
1735839280000|2025-01-02 17:34:40|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|1
1735839290000|2025-01-02 17:34:50|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1735839300000|2025-01-02 17:35:00|17.8|17.72|17.78|17.7|17.81|17.73|17.77|17.69|2
1735839310000|2025-01-02 17:35:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735839320000|2025-01-02 17:35:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735839330000|2025-01-02 17:35:30|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|1
1735839360000|2025-01-02 17:36:00|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|3
1735839370000|2025-01-02 17:36:10|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|1
1735839390000|2025-01-02 17:36:30|17.85|17.77|17.86|17.78|17.86|17.78|17.83|17.75|0
1735839400000|2025-01-02 17:36:40|17.85|17.77|17.83|17.75|17.85|17.77|17.82|17.74|2
1735839410000|2025-01-02 17:36:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735839420000|2025-01-02 17:37:00|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|0
1735839430000|2025-01-02 17:37:10|17.87|17.79|17.9|17.82|17.9|17.82|17.86|17.78|6
1735839440000|2025-01-02 17:37:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1735839450000|2025-01-02 17:37:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1735839480000|2025-01-02 17:38:00|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|20
1735839490000|2025-01-02 17:38:10|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1735839500000|2025-01-02 17:38:20|17.93|17.85|17.93|17.85|17.95|17.87|17.92|17.84|25
1735839510000|2025-01-02 17:38:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1735839520000|2025-01-02 17:38:40|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|1
1735839530000|2025-01-02 17:38:50|17.93|17.85|17.9|17.82|17.93|17.85|17.88|17.8|1
1735839540000|2025-01-02 17:39:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1735839550000|2025-01-02 17:39:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|18
1735839570000|2025-01-02 17:39:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1735839620000|2025-01-02 17:40:20|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|4
1735839630000|2025-01-02 17:40:30|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1735839640000|2025-01-02 17:40:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1735839650000|2025-01-02 17:40:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1735839660000|2025-01-02 17:41:00|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|0
1735839670000|2025-01-02 17:41:10|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|0
1735839680000|2025-01-02 17:41:20|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|5
1735839690000|2025-01-02 17:41:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1735839700000|2025-01-02 17:41:40|17.9|17.82|17.9|17.82|17.9|17.82|17.89|17.81|2
1735839710000|2025-01-02 17:41:50|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|0
1735839720000|2025-01-02 17:42:00|17.97|17.89|17.95|17.87|17.99|17.91|17.95|17.87|7
1735839730000|2025-01-02 17:42:10|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1735839740000|2025-01-02 17:42:20|18|17.92|18|17.92|18|17.92|18|17.92|2
1735839750000|2025-01-02 17:42:30|17.99|17.91|18|17.92|18|17.92|17.99|17.91|9
1735839760000|2025-01-02 17:42:40|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1735839770000|2025-01-02 17:42:50|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1735839780000|2025-01-02 17:43:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1735839790000|2025-01-02 17:43:10|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1735839800000|2025-01-02 17:43:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1735839810000|2025-01-02 17:43:30|17.95|17.87|17.92|17.84|17.95|17.87|17.91|17.83|2
1735839820000|2025-01-02 17:43:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1735839840000|2025-01-02 17:44:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1735839850000|2025-01-02 17:44:10|17.9|17.82|17.9|17.82|17.91|17.83|17.89|17.81|0
1735839860000|2025-01-02 17:44:20|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|4
1735839870000|2025-01-02 17:44:30|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|2
1735839880000|2025-01-02 17:44:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1735839890000|2025-01-02 17:44:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1735839900000|2025-01-02 17:45:00|17.95|17.87|18|17.92|18|17.92|17.95|17.87|0
1735839930000|2025-01-02 17:45:30|18.01|17.93|17.97|17.89|18.01|17.93|17.96|17.88|1
1735839940000|2025-01-02 17:45:40|17.99|17.91|18|17.92|18|17.92|17.96|17.88|0
1735839950000|2025-01-02 17:45:50|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1735839960000|2025-01-02 17:46:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1735839970000|2025-01-02 17:46:10|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1735839980000|2025-01-02 17:46:20|17.97|17.89|18|17.92|18|17.92|17.96|17.88|0
1735839990000|2025-01-02 17:46:30|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|0
1735840000000|2025-01-02 17:46:40|17.96|17.88|17.96|17.88|17.99|17.91|17.96|17.88|0
1735840010000|2025-01-02 17:46:50|17.95|17.87|18|17.92|18|17.92|17.95|17.87|5
1735840030000|2025-01-02 17:47:10|18.02|17.94|18.05|17.97|18.05|17.97|18.01|17.93|0
1735840040000|2025-01-02 17:47:20|18.02|17.94|18|17.92|18.02|17.94|18|17.92|0
1735840050000|2025-01-02 17:47:30|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|0
1735840060000|2025-01-02 17:47:40|18.04|17.96|18|17.92|18.04|17.96|18|17.92|0
1735840080000|2025-01-02 17:48:00|18.02|17.94|18.05|17.97|18.05|17.97|18.01|17.93|0
1735840090000|2025-01-02 17:48:10|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|18
1735840100000|2025-01-02 17:48:20|||||||||1
1735840140000|2025-01-02 17:49:00|||||||||1
1735840150000|2025-01-02 17:49:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|13
1735840160000|2025-01-02 17:49:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|0
1735840170000|2025-01-02 17:49:30|||||||||2
1735840190000|2025-01-02 17:49:50|||||||||2
1735840200000|2025-01-02 17:50:00|18.07|17.99|18.09|18.01|18.1|18.02|18.05|17.97|39
1735840210000|2025-01-02 17:50:10|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|23
1735840220000|2025-01-02 17:50:20|18.09|18.01|18.1|18.02|18.1|18.02|18.05|17.97|2
1735840230000|2025-01-02 17:50:30|18.09|18.01|18.05|17.97|18.09|18.01|18.05|17.97|0
1735840250000|2025-01-02 17:50:50|18.01|17.93|18|17.92|18.01|17.93|18|17.92|2
1735840260000|2025-01-02 17:51:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1735840280000|2025-01-02 17:51:20|17.99|17.91|18|17.92|18|17.92|17.97|17.89|0
1735840290000|2025-01-02 17:51:30|17.99|17.91|17.97|17.89|18|17.92|17.97|17.89|0
1735840300000|2025-01-02 17:51:40|17.99|17.91|18|17.92|18|17.92|17.97|17.89|0
1735840310000|2025-01-02 17:51:50|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1735840320000|2025-01-02 17:52:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1735840350000|2025-01-02 17:52:30|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1735840360000|2025-01-02 17:52:40|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|4
1735840380000|2025-01-02 17:53:00|17.97|17.89|18|17.92|18|17.92|17.95|17.87|2
1735840390000|2025-01-02 17:53:10|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|0
1735840400000|2025-01-02 17:53:20|17.96|17.88|17.95|17.87|17.97|17.89|17.95|17.87|0
1735840410000|2025-01-02 17:53:30|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|0
1735840420000|2025-01-02 17:53:40|18|17.92|18|17.92|18|17.92|17.97|17.89|0
1735840430000|2025-01-02 17:53:50|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1735840480000|2025-01-02 17:54:40|17.96|17.88|17.99|17.91|17.99|17.91|17.95|17.87|0
1735840490000|2025-01-02 17:54:50|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1735840500000|2025-01-02 17:55:00|17.99|17.91|18|17.92|18|17.92|17.99|17.91|1
1735840510000|2025-01-02 17:55:10|17.99|17.91|18|17.92|18|17.92|17.96|17.88|0
1735840530000|2025-01-02 17:55:30|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1735840570000|2025-01-02 17:56:10|18.04|17.96|18.02|17.94|18.04|17.96|18|17.92|50
1735840580000|2025-01-02 17:56:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1735840590000|2025-01-02 17:56:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1735840600000|2025-01-02 17:56:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1735840610000|2025-01-02 17:56:50|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|2
1735840620000|2025-01-02 17:57:00|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1735840630000|2025-01-02 17:57:10|17.95|17.87|17.97|17.89|17.97|17.89|17.94|17.86|0
1735840640000|2025-01-02 17:57:20|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1735840650000|2025-01-02 17:57:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1735840670000|2025-01-02 17:57:50|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1735840680000|2025-01-02 17:58:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1735840700000|2025-01-02 17:58:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1735840710000|2025-01-02 17:58:30|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|0
1735840720000|2025-01-02 17:58:40|18|17.92|18.01|17.93|18.02|17.94|18|17.92|0
1735840730000|2025-01-02 17:58:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1735840740000|2025-01-02 17:59:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1735840750000|2025-01-02 17:59:10|17.96|17.88|17.97|17.89|17.97|17.89|17.95|17.87|4
1735840760000|2025-01-02 17:59:20|17.96|17.88|17.97|17.89|17.97|17.89|17.94|17.86|0
1735840770000|2025-01-02 17:59:30|17.99|17.91|18.01|17.93|18.02|17.94|17.99|17.91|2
1735840780000|2025-01-02 17:59:40|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1735840790000|2025-01-02 17:59:50|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|0
1735840800000|2025-01-02 18:00:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1735840810000|2025-01-02 18:00:10|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1735840820000|2025-01-02 18:00:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1735840830000|2025-01-02 18:00:30|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|0
1735840840000|2025-01-02 18:00:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|8
1735840850000|2025-01-02 18:00:50|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1735840860000|2025-01-02 18:01:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|89
1735840870000|2025-01-02 18:01:10|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|2
1735840880000|2025-01-02 18:01:20|18.07|17.99|18.12|18.04|18.12|18.04|18.07|17.99|2
1735840890000|2025-01-02 18:01:30|18.1|18.02|18.07|17.99|18.12|18.04|18.07|17.99|0
1735840900000|2025-01-02 18:01:40|18.09|18.01|18.1|18.02|18.11|18.03|18.09|18.01|2
1735840910000|2025-01-02 18:01:50|18.11|18.03|18.12|18.04|18.12|18.04|18.1|18.02|0
1735840930000|2025-01-02 18:02:10|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|6
1735840940000|2025-01-02 18:02:20|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1735840950000|2025-01-02 18:02:30|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|45
1735840960000|2025-01-02 18:02:40|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1735840980000|2025-01-02 18:03:00|18.11|18.03|18.12|18.04|18.12|18.04|18.07|17.99|0
1735841010000|2025-01-02 18:03:30|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|23
1735841020000|2025-01-02 18:03:40|18.12|18.04|18.15|18.07|18.17|18.09|18.12|18.04|12
1735841030000|2025-01-02 18:03:50|18.12|18.04|18.15|18.07|18.17|18.09|18.12|18.04|3
1735841040000|2025-01-02 18:04:00|18.16|18.08|18.17|18.09|18.19|18.11|18.15|18.07|19
1735841050000|2025-01-02 18:04:10|18.19|18.11|18.17|18.09|18.2|18.12|18.17|18.09|0
1735841070000|2025-01-02 18:04:30|18.16|18.08|18.15|18.07|18.17|18.09|18.14|18.06|1
1735841080000|2025-01-02 18:04:40|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|1
1735841090000|2025-01-02 18:04:50|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1735841100000|2025-01-02 18:05:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|2
1735841110000|2025-01-02 18:05:10|||||||||1
1735841130000|2025-01-02 18:05:30|18.16|18.08|18.14|18.06|18.17|18.09|18.14|18.06|1
1735841140000|2025-01-02 18:05:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1735841150000|2025-01-02 18:05:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1735841160000|2025-01-02 18:06:00|18.1|18.02|18.11|18.03|18.12|18.04|18.1|18.02|0
1735841170000|2025-01-02 18:06:10|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|1
1735841180000|2025-01-02 18:06:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1735841190000|2025-01-02 18:06:30|18.09|18.01|18.11|18.03|18.11|18.03|18.07|17.99|1
1735841200000|2025-01-02 18:06:40|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|0
1735841220000|2025-01-02 18:07:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|1
1735841230000|2025-01-02 18:07:10|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|0
1735841240000|2025-01-02 18:07:20|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|1
1735841250000|2025-01-02 18:07:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1735841260000|2025-01-02 18:07:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1735841270000|2025-01-02 18:07:50|18.02|17.94|18.02|17.94|18.05|17.97|18.02|17.94|0
1735841280000|2025-01-02 18:08:00|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|0
1735841290000|2025-01-02 18:08:10|18.04|17.96|18.02|17.94|18.04|17.96|18.01|17.93|0
1735841300000|2025-01-02 18:08:20|18.01|17.93|18.02|17.94|18.04|17.96|18.01|17.93|0
1735841310000|2025-01-02 18:08:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1735841320000|2025-01-02 18:08:40|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1735841330000|2025-01-02 18:08:50|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|0
1735841340000|2025-01-02 18:09:00|18.04|17.96|18.04|17.96|18.05|17.97|18.01|17.93|0
1735841350000|2025-01-02 18:09:10|18.02|17.94|18.01|17.93|18.04|17.96|18|17.92|2
1735841360000|2025-01-02 18:09:20|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1735841370000|2025-01-02 18:09:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1735841380000|2025-01-02 18:09:40|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|0
1735841400000|2025-01-02 18:10:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1735841410000|2025-01-02 18:10:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1735841420000|2025-01-02 18:10:20|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|0
1735841430000|2025-01-02 18:10:30|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1735841440000|2025-01-02 18:10:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1735841450000|2025-01-02 18:10:50|18.11|18.03|18.1|18.02|18.14|18.06|18.1|18.02|1
1735841460000|2025-01-02 18:11:00|18.11|18.03|18.1|18.02|18.14|18.06|18.1|18.02|2
1735841480000|2025-01-02 18:11:20|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|0
1735841500000|2025-01-02 18:11:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1735841510000|2025-01-02 18:11:50|18.12|18.04|18.16|18.08|18.19|18.11|18.12|18.04|2
1735841520000|2025-01-02 18:12:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1735841530000|2025-01-02 18:12:10|18.19|18.11|18.19|18.11|18.2|18.12|18.16|18.08|0
1735841540000|2025-01-02 18:12:20|18.2|18.12|18.2|18.12|18.21|18.13|18.19|18.11|0
1735841570000|2025-01-02 18:12:50|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1735841600000|2025-01-02 18:13:20|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1735841630000|2025-01-02 18:13:50|||||||||1
1735841660000|2025-01-02 18:14:20|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1735841690000|2025-01-02 18:14:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1735841700000|2025-01-02 18:15:00|18.17|18.09|18.2|18.12|18.2|18.12|18.16|18.08|0
1735841710000|2025-01-02 18:15:10|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1735841720000|2025-01-02 18:15:20|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1735841730000|2025-01-02 18:15:30|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|0
1735841740000|2025-01-02 18:15:40|18.2|18.12|18.2|18.12|18.2|18.12|18.16|18.08|0
1735841750000|2025-01-02 18:15:50|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1735841770000|2025-01-02 18:16:10|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1735841780000|2025-01-02 18:16:20|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1735841800000|2025-01-02 18:16:40|18.16|18.08|18.14|18.06|18.17|18.09|18.14|18.06|1
1735841810000|2025-01-02 18:16:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1735841820000|2025-01-02 18:17:00|18.12|18.04|18.14|18.06|18.14|18.06|18.1|18.02|2
1735841830000|2025-01-02 18:17:10|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|0
1735841840000|2025-01-02 18:17:20|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1735841850000|2025-01-02 18:17:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1735841860000|2025-01-02 18:17:40|18.12|18.04|18.11|18.03|18.12|18.04|18.1|18.02|0
1735841870000|2025-01-02 18:17:50|18.1|18.02|18.15|18.07|18.15|18.07|18.1|18.02|0
1735841890000|2025-01-02 18:18:10|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1735841900000|2025-01-02 18:18:20|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1735841910000|2025-01-02 18:18:30|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1735841990000|2025-01-02 18:19:50|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1735842000000|2025-01-02 18:20:00|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|4
1735842050000|2025-01-02 18:20:50|18.06|17.98|18.1|18.02|18.1|18.02|18.05|17.97|0
1735842070000|2025-01-02 18:21:10|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1735842080000|2025-01-02 18:21:20|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|0
1735842090000|2025-01-02 18:21:30|18.16|18.08|18.15|18.07|18.17|18.09|18.15|18.07|0
1735842100000|2025-01-02 18:21:40|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1735842110000|2025-01-02 18:21:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1735842120000|2025-01-02 18:22:00|18.17|18.09|18.19|18.11|18.19|18.11|18.16|18.08|0
1735842130000|2025-01-02 18:22:10|18.17|18.09|18.16|18.08|18.17|18.09|18.15|18.07|0
1735842150000|2025-01-02 18:22:30|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1735842160000|2025-01-02 18:22:40|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1735842170000|2025-01-02 18:22:50|18.15|18.07|18.12|18.04|18.16|18.08|18.12|18.04|0
1735842180000|2025-01-02 18:23:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1735842190000|2025-01-02 18:23:10|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|0
1735842200000|2025-01-02 18:23:20|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1735842210000|2025-01-02 18:23:30|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1735842220000|2025-01-02 18:23:40|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1735842230000|2025-01-02 18:23:50|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1735842240000|2025-01-02 18:24:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1735842250000|2025-01-02 18:24:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1735842260000|2025-01-02 18:24:20|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|1
1735842270000|2025-01-02 18:24:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1735842280000|2025-01-02 18:24:40|18.2|18.12|18.21|18.13|18.22|18.14|18.2|18.12|1
1735842290000|2025-01-02 18:24:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1735842300000|2025-01-02 18:25:00|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1735842310000|2025-01-02 18:25:10|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|0
1735842320000|2025-01-02 18:25:20|18.19|18.11|18.22|18.14|18.22|18.14|18.17|18.09|0
1735842330000|2025-01-02 18:25:30|18.21|18.13|18.22|18.14|18.22|18.14|18.2|18.12|0
1735842340000|2025-01-02 18:25:40|18.21|18.13|18.19|18.11|18.22|18.14|18.19|18.11|0
1735842350000|2025-01-02 18:25:50|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1735842360000|2025-01-02 18:26:00|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|0
1735842370000|2025-01-02 18:26:10|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|0
1735842380000|2025-01-02 18:26:20|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1735842390000|2025-01-02 18:26:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|2
1735842400000|2025-01-02 18:26:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1735842410000|2025-01-02 18:26:50|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1735842420000|2025-01-02 18:27:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1735842430000|2025-01-02 18:27:10|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1735842440000|2025-01-02 18:27:20|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|0
1735842450000|2025-01-02 18:27:30|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1735842460000|2025-01-02 18:27:40|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1735842470000|2025-01-02 18:27:50|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1735842480000|2025-01-02 18:28:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|3
1735842510000|2025-01-02 18:28:30|18.11|18.03|18.12|18.04|18.12|18.04|18.1|18.02|1
1735842520000|2025-01-02 18:28:40|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1735842530000|2025-01-02 18:28:50|18.15|18.07|18.14|18.06|18.15|18.07|18.12|18.04|0
1735842540000|2025-01-02 18:29:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1735842550000|2025-01-02 18:29:10|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|0
1735842600000|2025-01-02 18:30:00|18.11|18.03|18.15|18.07|18.15|18.07|18.1|18.02|0
1735842610000|2025-01-02 18:30:10|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1735842620000|2025-01-02 18:30:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1735842630000|2025-01-02 18:30:30|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1735842640000|2025-01-02 18:30:40|18.17|18.09|18.19|18.11|18.19|18.11|18.16|18.08|0
1735842660000|2025-01-02 18:31:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1735842670000|2025-01-02 18:31:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|10
1735842680000|2025-01-02 18:31:20|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1735842690000|2025-01-02 18:31:30|18.22|18.14|18.24|18.16|18.26|18.18|18.22|18.14|2
1735842700000|2025-01-02 18:31:40|18.22|18.14|18.24|18.16|18.26|18.18|18.22|18.14|0
1735842710000|2025-01-02 18:31:50|18.26|18.18|18.26|18.18|18.27|18.19|18.24|18.16|0
1735842720000|2025-01-02 18:32:00|18.25|18.17|18.26|18.18|18.26|18.18|18.24|18.16|0
1735842730000|2025-01-02 18:32:10|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1735842740000|2025-01-02 18:32:20|18.25|18.17|18.27|18.19|18.27|18.19|18.24|18.16|0
1735842760000|2025-01-02 18:32:40|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1735842770000|2025-01-02 18:32:50|18.25|18.17|18.22|18.14|18.26|18.18|18.22|18.14|0
1735842780000|2025-01-02 18:33:00|18.24|18.16|18.22|18.14|18.25|18.17|18.22|18.14|0
1735842790000|2025-01-02 18:33:10|18.24|18.16|18.25|18.17|18.26|18.18|18.24|18.16|0
1735842800000|2025-01-02 18:33:20|18.24|18.16|18.22|18.14|18.25|18.17|18.22|18.14|0
1735842810000|2025-01-02 18:33:30|18.21|18.13|18.22|18.14|18.24|18.16|18.21|18.13|6
1735842820000|2025-01-02 18:33:40|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1735842830000|2025-01-02 18:33:50|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1735842840000|2025-01-02 18:34:00|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1735842850000|2025-01-02 18:34:10|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|0
1735842860000|2025-01-02 18:34:20|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1735842870000|2025-01-02 18:34:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1735842880000|2025-01-02 18:34:40|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1735842900000|2025-01-02 18:35:00|18.27|18.19|18.24|18.16|18.27|18.19|18.22|18.14|0
1735842910000|2025-01-02 18:35:10|18.22|18.14|18.22|18.14|18.25|18.17|18.22|18.14|0
1735842920000|2025-01-02 18:35:20|18.24|18.16|18.25|18.17|18.26|18.18|18.22|18.14|0
1735842930000|2025-01-02 18:35:30|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1735842940000|2025-01-02 18:35:40|18.25|18.17|18.21|18.13|18.26|18.18|18.21|18.13|5
1735842950000|2025-01-02 18:35:50|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1735842960000|2025-01-02 18:36:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|13
1735842970000|2025-01-02 18:36:10|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|3
1735842990000|2025-01-02 18:36:30|18.14|18.06|18.15|18.07|18.15|18.07|18.11|18.03|2
1735843040000|2025-01-02 18:37:20|18.16|18.08|18.15|18.07|18.17|18.09|18.15|18.07|2
1735843050000|2025-01-02 18:37:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1735843100000|2025-01-02 18:38:20|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|0
1735843130000|2025-01-02 18:38:50|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|3
1735843140000|2025-01-02 18:39:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1735843150000|2025-01-02 18:39:10|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|7
1735843180000|2025-01-02 18:39:40|18.21|18.13|18.24|18.16|18.25|18.17|18.21|18.13|3
1735843190000|2025-01-02 18:39:50|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|0
1735843200000|2025-01-02 18:40:00|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|15
1735843280000|2025-01-02 18:41:20|18.24|18.16|18.22|18.14|18.24|18.16|18.21|18.13|0
1735843290000|2025-01-02 18:41:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|2
1735843300000|2025-01-02 18:41:40|18.24|18.16|18.21|18.13|18.25|18.17|18.21|18.13|0
1735843310000|2025-01-02 18:41:50|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1735843320000|2025-01-02 18:42:00|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1735843330000|2025-01-02 18:42:10|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1735843340000|2025-01-02 18:42:20|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1735843350000|2025-01-02 18:42:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1735843360000|2025-01-02 18:42:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1735843370000|2025-01-02 18:42:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1735843380000|2025-01-02 18:43:00|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1735843390000|2025-01-02 18:43:10|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1735843400000|2025-01-02 18:43:20|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1735843410000|2025-01-02 18:43:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1735843420000|2025-01-02 18:43:40|18.19|18.11|18.17|18.09|18.19|18.11|18.16|18.08|0
1735843430000|2025-01-02 18:43:50|18.2|18.12|18.17|18.09|18.2|18.12|18.16|18.08|2
1735843440000|2025-01-02 18:44:00|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1735843450000|2025-01-02 18:44:10|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1735843460000|2025-01-02 18:44:20|18.17|18.09|18.16|18.08|18.17|18.09|18.15|18.07|0
1735843470000|2025-01-02 18:44:30|18.15|18.07|18.12|18.04|18.16|18.08|18.12|18.04|10
1735843500000|2025-01-02 18:45:00|18.14|18.06|18.16|18.08|18.17|18.09|18.12|18.04|3
1735843510000|2025-01-02 18:45:10|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|1
1735843520000|2025-01-02 18:45:20|18.17|18.09|18.19|18.11|18.2|18.12|18.16|18.08|0
1735843530000|2025-01-02 18:45:30|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|0
1735843540000|2025-01-02 18:45:40|18.19|18.11|18.2|18.12|18.2|18.12|18.17|18.09|0
1735843560000|2025-01-02 18:46:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1735843630000|2025-01-02 18:47:10|18.25|18.17|18.25|18.17|18.25|18.17|18.21|18.13|14
1735843640000|2025-01-02 18:47:20|||||||||1
1735843680000|2025-01-02 18:48:00|18.28|18.2|18.25|18.17|18.3|18.22|18.25|18.17|45
1735843710000|2025-01-02 18:48:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|64
1735843720000|2025-01-02 18:48:40|18.33|18.25|18.31|18.23|18.34|18.26|18.31|18.23|63
1735843730000|2025-01-02 18:48:50|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|3
1735843740000|2025-01-02 18:49:00|18.35|18.27|18.38|18.3|18.38|18.3|18.34|18.26|2
1735843750000|2025-01-02 18:49:10|18.36|18.28|18.33|18.25|18.38|18.3|18.33|18.25|10
1735843760000|2025-01-02 18:49:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|8
1735843770000|2025-01-02 18:49:30|18.35|18.27|18.33|18.25|18.36|18.28|18.33|18.25|0
1735843780000|2025-01-02 18:49:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1735843800000|2025-01-02 18:50:00|18.31|18.23|18.29|18.21|18.31|18.23|18.28|18.2|6
1735843810000|2025-01-02 18:50:10|18.28|18.2|18.25|18.17|18.33|18.25|18.25|18.17|174
1735843820000|2025-01-02 18:50:20|18.24|18.16|18.24|18.16|18.25|18.17|18.22|18.14|7
1735843830000|2025-01-02 18:50:30|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|15
1735843840000|2025-01-02 18:50:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1735843850000|2025-01-02 18:50:50|18.3|18.22|18.33|18.25|18.33|18.25|18.29|18.21|5
1735843860000|2025-01-02 18:51:00|18.31|18.23|18.3|18.22|18.33|18.25|18.29|18.21|0
1735843870000|2025-01-02 18:51:10|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|0
1735843890000|2025-01-02 18:51:30|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|5
1735843910000|2025-01-02 18:51:50|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|2
1735843920000|2025-01-02 18:52:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|5
1735843940000|2025-01-02 18:52:20|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|3
1735843950000|2025-01-02 18:52:30|18.36|18.28|18.38|18.3|18.38|18.3|18.33|18.25|2
1735843970000|2025-01-02 18:52:50|||||||||4
1735843980000|2025-01-02 18:53:00|||||||||5
1735843990000|2025-01-02 18:53:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1735844010000|2025-01-02 18:53:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|44
1735844020000|2025-01-02 18:53:40|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1735844030000|2025-01-02 18:53:50|18.38|18.3|18.39|18.31|18.4|18.32|18.38|18.3|3
1735844040000|2025-01-02 18:54:00|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|4
1735844050000|2025-01-02 18:54:10|18.43|18.35|18.41|18.33|18.43|18.35|18.4|18.32|2
1735844060000|2025-01-02 18:54:20|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1735844070000|2025-01-02 18:54:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1735844080000|2025-01-02 18:54:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1735844090000|2025-01-02 18:54:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|4
1735844100000|2025-01-02 18:55:00|18.39|18.31|18.33|18.25|18.39|18.31|18.33|18.25|25
1735844120000|2025-01-02 18:55:20|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|0
1735844130000|2025-01-02 18:55:30|18.35|18.27|18.33|18.25|18.36|18.28|18.33|18.25|0
1735844140000|2025-01-02 18:55:40|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|0
1735844150000|2025-01-02 18:55:50|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|3
1735844160000|2025-01-02 18:56:00|18.31|18.23|18.28|18.2|18.33|18.25|18.28|18.2|0
1735844170000|2025-01-02 18:56:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1735844180000|2025-01-02 18:56:20|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|0
1735844190000|2025-01-02 18:56:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|1
1735844200000|2025-01-02 18:56:40|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1735844210000|2025-01-02 18:56:50|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1735844220000|2025-01-02 18:57:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1735844230000|2025-01-02 18:57:10|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1735844240000|2025-01-02 18:57:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|1
1735844250000|2025-01-02 18:57:30|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1735844270000|2025-01-02 18:57:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1735844280000|2025-01-02 18:58:00|18.22|18.14|18.23|18.15|18.23|18.15|18.2|18.12|2
1735844290000|2025-01-02 18:58:10|18.21|18.13|18.2|18.12|18.24|18.16|18.2|18.12|1
1735844300000|2025-01-02 18:58:20|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|1
1735844310000|2025-01-02 18:58:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1735844320000|2025-01-02 18:58:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|2
1735844340000|2025-01-02 18:59:00|18.19|18.11|18.17|18.09|18.19|18.11|18.15|18.07|5
1735844350000|2025-01-02 18:59:10|18.16|18.08|18.16|18.08|18.17|18.09|18.15|18.07|0
1735844360000|2025-01-02 18:59:20|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1735844370000|2025-01-02 18:59:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1735844380000|2025-01-02 18:59:40|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1735844390000|2025-01-02 18:59:50|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1735844400000|2025-01-02 19:00:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1735844420000|2025-01-02 19:00:20|18.17|18.09|18.19|18.11|18.2|18.12|18.17|18.09|0
1735844430000|2025-01-02 19:00:30|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|0
1735844440000|2025-01-02 19:00:40|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|0
1735844450000|2025-01-02 19:00:50|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|0
1735844460000|2025-01-02 19:01:00|18.22|18.14|18.22|18.14|18.25|18.17|18.22|18.14|0
1735844470000|2025-01-02 19:01:10|18.24|18.16|18.22|18.14|18.25|18.17|18.22|18.14|0
1735844480000|2025-01-02 19:01:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1735844490000|2025-01-02 19:01:30|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|8
1735844500000|2025-01-02 19:01:40|18.24|18.16|18.2|18.12|18.25|18.17|18.2|18.12|2
1735844510000|2025-01-02 19:01:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1735844520000|2025-01-02 19:02:00|18.21|18.13|18.2|18.12|18.22|18.14|18.2|18.12|2
1735844530000|2025-01-02 19:02:10|18.21|18.13|18.24|18.16|18.24|18.16|18.2|18.12|0
1735844540000|2025-01-02 19:02:20|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1735844550000|2025-01-02 19:02:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1735844560000|2025-01-02 19:02:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1735844570000|2025-01-02 19:02:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1735844580000|2025-01-02 19:03:00|18.17|18.09|18.15|18.07|18.17|18.09|18.14|18.06|17
1735844590000|2025-01-02 19:03:10|18.14|18.06|18.1|18.02|18.15|18.07|18.1|18.02|0
1735844610000|2025-01-02 19:03:30|18.11|18.03|18.11|18.03|18.14|18.06|18.11|18.03|0
1735844630000|2025-01-02 19:03:50|18.12|18.04|18.14|18.06|18.15|18.07|18.12|18.04|0
1735844640000|2025-01-02 19:04:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1735844650000|2025-01-02 19:04:10|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|7
1735844670000|2025-01-02 19:04:30|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1735844690000|2025-01-02 19:04:50|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1735844700000|2025-01-02 19:05:00|18.05|17.97|18.05|17.97|18.05|17.97|18.02|17.94|0
1735844710000|2025-01-02 19:05:10|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1735844740000|2025-01-02 19:05:40|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1735844750000|2025-01-02 19:05:50|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1735844760000|2025-01-02 19:06:00|18.09|18.01|18.09|18.01|18.1|18.02|18.07|17.99|0
1735844770000|2025-01-02 19:06:10|18.07|17.99|18.09|18.01|18.1|18.02|18.07|17.99|0
1735844780000|2025-01-02 19:06:20|18.07|17.99|18.05|17.97|18.07|17.99|18.02|17.94|17
1735844790000|2025-01-02 19:06:30|18.02|17.94|18.04|17.96|18.05|17.97|18.02|17.94|5
1735844800000|2025-01-02 19:06:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1735844810000|2025-01-02 19:06:50|18.01|17.93|18.02|17.94|18.02|17.94|18|17.92|5
1735844830000|2025-01-02 19:07:10|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1735844840000|2025-01-02 19:07:20|18.04|17.96|18.07|17.99|18.09|18.01|18.02|17.94|4
1735844850000|2025-01-02 19:07:30|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|0
1735844860000|2025-01-02 19:07:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1735844880000|2025-01-02 19:08:00|18.09|18.01|18.11|18.03|18.14|18.06|18.09|18.01|0
1735844890000|2025-01-02 19:08:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1735844900000|2025-01-02 19:08:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1735844910000|2025-01-02 19:08:30|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1735844920000|2025-01-02 19:08:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1735844930000|2025-01-02 19:08:50|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|0
1735844940000|2025-01-02 19:09:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1735844950000|2025-01-02 19:09:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1735844960000|2025-01-02 19:09:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1735844980000|2025-01-02 19:09:40|18.14|18.06|18.14|18.06|18.14|18.06|18.11|18.03|2
1735844990000|2025-01-02 19:09:50|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|0
1735845000000|2025-01-02 19:10:00|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|0
1735845010000|2025-01-02 19:10:10|18.12|18.04|18.11|18.03|18.14|18.06|18.11|18.03|0
1735845020000|2025-01-02 19:10:20|18.12|18.04|18.11|18.03|18.15|18.07|18.11|18.03|0
1735845040000|2025-01-02 19:10:40|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1735845050000|2025-01-02 19:10:50|18.12|18.04|18.11|18.03|18.14|18.06|18.11|18.03|0
1735845070000|2025-01-02 19:11:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|2
1735845080000|2025-01-02 19:11:20|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1735845100000|2025-01-02 19:11:40|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1735845110000|2025-01-02 19:11:50|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1735845120000|2025-01-02 19:12:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1735845140000|2025-01-02 19:12:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1735845150000|2025-01-02 19:12:30|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|0
1735845160000|2025-01-02 19:12:40|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|22
1735845200000|2025-01-02 19:13:20|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1735845210000|2025-01-02 19:13:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1735845220000|2025-01-02 19:13:40|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1735845230000|2025-01-02 19:13:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1735845240000|2025-01-02 19:14:00|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|21
1735845250000|2025-01-02 19:14:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|10
1735845260000|2025-01-02 19:14:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1735845270000|2025-01-02 19:14:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|10
1735845300000|2025-01-02 19:15:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|9
1735845310000|2025-01-02 19:15:10|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|0
1735845330000|2025-01-02 19:15:30|18.07|17.99|18.09|18.01|18.1|18.02|18.07|17.99|3
1735845340000|2025-01-02 19:15:40|18.1|18.02|18.1|18.02|18.1|18.02|18.09|18.01|0
1735845350000|2025-01-02 19:15:50|18.09|18.01|18.09|18.01|18.1|18.02|18.09|18.01|0
1735845360000|2025-01-02 19:16:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1735845370000|2025-01-02 19:16:10|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|45
1735845380000|2025-01-02 19:16:20|18.06|17.98|18.09|18.01|18.09|18.01|18.05|17.97|0
1735845390000|2025-01-02 19:16:30|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|0
1735845400000|2025-01-02 19:16:40|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1735845410000|2025-01-02 19:16:50|18.13|18.05|18.1|18.02|18.14|18.06|18.1|18.02|0
1735845420000|2025-01-02 19:17:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1735845430000|2025-01-02 19:17:10|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1735845440000|2025-01-02 19:17:20|18.09|18.01|18.06|17.98|18.09|18.01|18.05|17.97|0
1735845450000|2025-01-02 19:17:30|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|0
1735845460000|2025-01-02 19:17:40|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|0
1735845470000|2025-01-02 19:17:50|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1735845480000|2025-01-02 19:18:00|||||||||2
1735845490000|2025-01-02 19:18:10|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|0
1735845500000|2025-01-02 19:18:20|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|1
1735845510000|2025-01-02 19:18:30|18.04|17.96|18.01|17.93|18.04|17.96|18|17.92|0
1735845520000|2025-01-02 19:18:40|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1735845530000|2025-01-02 19:18:50|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|0
1735845540000|2025-01-02 19:19:00|18.01|17.93|18.02|17.94|18.04|17.96|18.01|17.93|0
1735845550000|2025-01-02 19:19:10|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|0
1735845560000|2025-01-02 19:19:20|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|0
1735845580000|2025-01-02 19:19:40|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1735845590000|2025-01-02 19:19:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1735845610000|2025-01-02 19:20:10|18.06|17.98|18.06|17.98|18.07|17.99|18.05|17.97|0
1735845620000|2025-01-02 19:20:20|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1735845630000|2025-01-02 19:20:30|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1735845640000|2025-01-02 19:20:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1735845660000|2025-01-02 19:21:00|18.06|17.98|18.05|17.97|18.06|17.98|18.04|17.96|0
1735845670000|2025-01-02 19:21:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1735845680000|2025-01-02 19:21:20|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1735845700000|2025-01-02 19:21:40|18.06|17.98|18.05|17.97|18.06|17.98|18.04|17.96|0
1735845710000|2025-01-02 19:21:50|18.04|17.96|18.04|17.96|18.05|17.97|18.02|17.94|0
1735845720000|2025-01-02 19:22:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1735845730000|2025-01-02 19:22:10|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1735845750000|2025-01-02 19:22:30|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1735845760000|2025-01-02 19:22:40|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|18
1735845840000|2025-01-02 19:24:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1735845860000|2025-01-02 19:24:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|12
1735845870000|2025-01-02 19:24:30|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1735845880000|2025-01-02 19:24:40|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1735845890000|2025-01-02 19:24:50|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|0
1735845900000|2025-01-02 19:25:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1735845910000|2025-01-02 19:25:10|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|15
1735845940000|2025-01-02 19:25:40|17.91|17.83|17.92|17.84|17.94|17.86|17.91|17.83|0
1735845950000|2025-01-02 19:25:50|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|0
1735845960000|2025-01-02 19:26:00|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|2
1735845970000|2025-01-02 19:26:10|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|2
1735845980000|2025-01-02 19:26:20|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|0
1735845990000|2025-01-02 19:26:30|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1735846000000|2025-01-02 19:26:40|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|0
1735846010000|2025-01-02 19:26:50|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|0
1735846020000|2025-01-02 19:27:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1735846060000|2025-01-02 19:27:40|17.94|17.86|17.95|17.87|17.96|17.88|17.94|17.86|9
1735846090000|2025-01-02 19:28:10|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|2
1735846110000|2025-01-02 19:28:30|17.91|17.83|17.92|17.84|17.94|17.86|17.91|17.83|0
1735846120000|2025-01-02 19:28:40|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|0
1735846130000|2025-01-02 19:28:50|17.92|17.84|17.94|17.86|17.94|17.86|17.9|17.82|4
1735846140000|2025-01-02 19:29:00|17.92|17.84|17.95|17.87|17.96|17.88|17.91|17.83|0
1735846150000|2025-01-02 19:29:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1735846160000|2025-01-02 19:29:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1735846180000|2025-01-02 19:29:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1735846190000|2025-01-02 19:29:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1735846200000|2025-01-02 19:30:00|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|19
1735846220000|2025-01-02 19:30:20|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|4
1735846230000|2025-01-02 19:30:30|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|0
1735846260000|2025-01-02 19:31:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1735846270000|2025-01-02 19:31:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1735846280000|2025-01-02 19:31:20|18|17.92|17.99|17.91|18.01|17.93|17.99|17.91|0
1735846290000|2025-01-02 19:31:30|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1735846310000|2025-01-02 19:31:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1735846320000|2025-01-02 19:32:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1735846330000|2025-01-02 19:32:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1735846340000|2025-01-02 19:32:20|17.96|17.88|17.96|17.88|17.97|17.89|17.95|17.87|1
1735846350000|2025-01-02 19:32:30|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1735846360000|2025-01-02 19:32:40|17.95|17.87|17.94|17.86|17.96|17.88|17.94|17.86|0
1735846370000|2025-01-02 19:32:50|17.96|17.88|17.95|17.87|17.96|17.88|17.94|17.86|0
1735846380000|2025-01-02 19:33:00|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1735846390000|2025-01-02 19:33:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1735846400000|2025-01-02 19:33:20|17.99|17.91|17.97|17.89|18|17.92|17.97|17.89|0
1735846420000|2025-01-02 19:33:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1735846440000|2025-01-02 19:34:00|18.01|17.93|18|17.92|18.01|17.93|17.99|17.91|0
1735846450000|2025-01-02 19:34:10|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1735846460000|2025-01-02 19:34:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1735846480000|2025-01-02 19:34:40|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|0
1735846490000|2025-01-02 19:34:50|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|0
1735846500000|2025-01-02 19:35:00|||||||||10
1735846520000|2025-01-02 19:35:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1735846530000|2025-01-02 19:35:30|18.05|17.97|18.07|17.99|18.07|17.99|18.04|17.96|1
1735846540000|2025-01-02 19:35:40|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1735846590000|2025-01-02 19:36:30|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|1
1735846600000|2025-01-02 19:36:40|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1735846640000|2025-01-02 19:37:20|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|0
1735846680000|2025-01-02 19:38:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1735846700000|2025-01-02 19:38:20|18|17.92|18|17.92|18|17.92|18|17.92|1
1735846710000|2025-01-02 19:38:30|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1735846730000|2025-01-02 19:38:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1735846740000|2025-01-02 19:39:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1735846770000|2025-01-02 19:39:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1735846780000|2025-01-02 19:39:40|17.99|17.91|18|17.92|18|17.92|17.99|17.91|3
1735846800000|2025-01-02 19:40:00|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|1
1735846810000|2025-01-02 19:40:10|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1735846820000|2025-01-02 19:40:20|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1735846830000|2025-01-02 19:40:30|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1735846840000|2025-01-02 19:40:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1735846850000|2025-01-02 19:40:50|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1735846860000|2025-01-02 19:41:00|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1735846870000|2025-01-02 19:41:10|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1735846900000|2025-01-02 19:41:40|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1735846910000|2025-01-02 19:41:50|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1735846920000|2025-01-02 19:42:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1735846930000|2025-01-02 19:42:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1735846960000|2025-01-02 19:42:40|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|0
1735846980000|2025-01-02 19:43:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1735847010000|2025-01-02 19:43:30|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|1
1735847020000|2025-01-02 19:43:40|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1735847090000|2025-01-02 19:44:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|2
1735847160000|2025-01-02 19:46:00|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|2
1735847180000|2025-01-02 19:46:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1735847190000|2025-01-02 19:46:30|17.96|17.88|17.95|17.87|17.97|17.89|17.95|17.87|0
1735847200000|2025-01-02 19:46:40|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1735847210000|2025-01-02 19:46:50|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1735847220000|2025-01-02 19:47:00|18.01|17.93|17.95|17.87|18.01|17.93|17.95|17.87|6
1735847230000|2025-01-02 19:47:10|17.9|17.82|17.9|17.82|17.95|17.87|17.9|17.82|0
1735847240000|2025-01-02 19:47:20|17.91|17.83|17.9|17.82|17.95|17.87|17.9|17.82|0
1735847320000|2025-01-02 19:48:40|17.89|17.81|17.85|17.77|17.89|17.81|17.81|17.73|24
1735847330000|2025-01-02 19:48:50|17.84|17.76|17.8|17.72|17.84|17.76|17.8|17.72|0
1735847340000|2025-01-02 19:49:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1735847350000|2025-01-02 19:49:10|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|2
1735847360000|2025-01-02 19:49:20|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|1
1735847380000|2025-01-02 19:49:40|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1735847410000|2025-01-02 19:50:10|||||||||45
1735847420000|2025-01-02 19:50:20|17.87|17.79|17.9|17.82|17.9|17.82|17.87|17.79|7
1735847430000|2025-01-02 19:50:30|17.89|17.81|17.89|17.81|17.9|17.82|17.87|17.79|2
1735847440000|2025-01-02 19:50:40|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1735847500000|2025-01-02 19:51:40|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1735847530000|2025-01-02 19:52:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735847540000|2025-01-02 19:52:20|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|6
1735847560000|2025-01-02 19:52:40|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1735847570000|2025-01-02 19:52:50|17.82|17.74|17.82|17.74|17.84|17.76|17.82|17.74|0
1735847580000|2025-01-02 19:53:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735847590000|2025-01-02 19:53:10|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1735847600000|2025-01-02 19:53:20|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1735847610000|2025-01-02 19:53:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735847620000|2025-01-02 19:53:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735847630000|2025-01-02 19:53:50|17.89|17.81|17.89|17.81|17.9|17.82|17.89|17.81|0
1735847640000|2025-01-02 19:54:00|17.87|17.79|17.87|17.79|17.9|17.82|17.86|17.78|0
1735847650000|2025-01-02 19:54:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735847660000|2025-01-02 19:54:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735847700000|2025-01-02 19:55:00|||||||||12
1735847710000|2025-01-02 19:55:10|17.86|17.78|17.9|17.82|17.9|17.82|17.86|17.78|2
1735847780000|2025-01-02 19:56:20|17.94|17.86|17.95|17.87|17.95|17.87|17.92|17.84|6
1735847790000|2025-01-02 19:56:30|17.94|17.86|17.92|17.84|17.95|17.87|17.92|17.84|1
1735847800000|2025-01-02 19:56:40|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1735847820000|2025-01-02 19:57:00|17.96|17.88|18.01|17.93|18.02|17.94|17.96|17.88|5
1735847830000|2025-01-02 19:57:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1735847840000|2025-01-02 19:57:20|17.99|17.91|18|17.92|18|17.92|17.99|17.91|0
1735847850000|2025-01-02 19:57:30|18.01|17.93|17.96|17.88|18.01|17.93|17.96|17.88|3
1735847860000|2025-01-02 19:57:40|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|1
1735847870000|2025-01-02 19:57:50|||||||||1
1735847900000|2025-01-02 19:58:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1735847910000|2025-01-02 19:58:30|17.94|17.86|17.95|17.87|17.96|17.88|17.94|17.86|3
1735847920000|2025-01-02 19:58:40|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|0
1735847930000|2025-01-02 19:58:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1735847950000|2025-01-02 19:59:10|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|0
1735847990000|2025-01-02 19:59:50|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1735848000000|2025-01-02 20:00:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1735848010000|2025-01-02 20:00:10|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1735848020000|2025-01-02 20:00:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1735848030000|2025-01-02 20:00:30|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1735848040000|2025-01-02 20:00:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1735848050000|2025-01-02 20:00:50|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1735848060000|2025-01-02 20:01:00|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1735848070000|2025-01-02 20:01:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1735848080000|2025-01-02 20:01:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1735848090000|2025-01-02 20:01:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1735848110000|2025-01-02 20:01:50|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1735848120000|2025-01-02 20:02:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1735848130000|2025-01-02 20:02:10|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1735848150000|2025-01-02 20:02:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1735848160000|2025-01-02 20:02:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1735848180000|2025-01-02 20:03:00|17.89|17.81|17.85|17.77|17.89|17.81|17.85|17.77|3
1735848280000|2025-01-02 20:04:40|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|0
1735848290000|2025-01-02 20:04:50|17.8|17.72|17.79|17.71|17.8|17.72|17.77|17.69|2
1735848300000|2025-01-02 20:05:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735848340000|2025-01-02 20:05:40|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1735848380000|2025-01-02 20:06:20|17.79|17.71|17.77|17.69|17.8|17.72|17.77|17.69|0
1735848390000|2025-01-02 20:06:30|17.79|17.71|17.8|17.72|17.8|17.72|17.77|17.69|0
1735848490000|2025-01-02 20:08:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|3
1735848500000|2025-01-02 20:08:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735848510000|2025-01-02 20:08:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735848520000|2025-01-02 20:08:40|17.76|17.68|17.79|17.71|17.8|17.72|17.76|17.68|5
1735848530000|2025-01-02 20:08:50|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1735848550000|2025-01-02 20:09:10|17.79|17.71|17.79|17.71|17.8|17.72|17.77|17.69|3
1735848560000|2025-01-02 20:09:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735848620000|2025-01-02 20:10:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735848630000|2025-01-02 20:10:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735848640000|2025-01-02 20:10:40|17.79|17.71|17.76|17.68|17.79|17.71|17.75|17.67|2
1735848650000|2025-01-02 20:10:50|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|0
1735848670000|2025-01-02 20:11:10|17.76|17.68|17.8|17.72|17.8|17.72|17.75|17.67|0
1735848680000|2025-01-02 20:11:20|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735848690000|2025-01-02 20:11:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1735848700000|2025-01-02 20:11:40|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1735848730000|2025-01-02 20:12:10|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|22
1735848740000|2025-01-02 20:12:20|17.74|17.66|17.74|17.66|17.74|17.66|17.71|17.63|0
1735848750000|2025-01-02 20:12:30|17.72|17.64|17.71|17.63|17.72|17.64|17.7|17.62|10
1735848770000|2025-01-02 20:12:50|17.72|17.64|17.71|17.63|17.74|17.66|17.71|17.63|0
1735848780000|2025-01-02 20:13:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735848790000|2025-01-02 20:13:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1735848800000|2025-01-02 20:13:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735848810000|2025-01-02 20:13:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1735848830000|2025-01-02 20:13:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735848840000|2025-01-02 20:14:00|17.71|17.63|17.7|17.62|17.72|17.64|17.7|17.62|0
1735848850000|2025-01-02 20:14:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1735848860000|2025-01-02 20:14:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735848870000|2025-01-02 20:14:30|17.71|17.63|17.71|17.63|17.72|17.64|17.7|17.62|0
1735848890000|2025-01-02 20:14:50|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1735848900000|2025-01-02 20:15:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|5
1735848910000|2025-01-02 20:15:10|17.76|17.68|17.76|17.68|17.76|17.68|17.75|17.67|0
1735848920000|2025-01-02 20:15:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735848930000|2025-01-02 20:15:30|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|0
1735848940000|2025-01-02 20:15:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735848950000|2025-01-02 20:15:50|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1735848970000|2025-01-02 20:16:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1735849050000|2025-01-02 20:17:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|3
1735849060000|2025-01-02 20:17:40|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735849200000|2025-01-02 20:20:00|17.77|17.69|17.8|17.72|17.8|17.72|17.77|17.69|8
1735849240000|2025-01-02 20:20:40|17.79|17.71|17.75|17.67|17.79|17.71|17.75|17.67|2
1735849260000|2025-01-02 20:21:00|17.77|17.69|17.8|17.72|17.8|17.72|17.77|17.69|0
1735849270000|2025-01-02 20:21:10|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735849280000|2025-01-02 20:21:20|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1735849290000|2025-01-02 20:21:30|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|6
1735849310000|2025-01-02 20:21:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735849320000|2025-01-02 20:22:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1735849340000|2025-01-02 20:22:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735849350000|2025-01-02 20:22:30|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1735849390000|2025-01-02 20:23:10|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1735849400000|2025-01-02 20:23:20|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1735849470000|2025-01-02 20:24:30|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1735849500000|2025-01-02 20:25:00|||||||||8
1735849510000|2025-01-02 20:25:10|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|3
1735849520000|2025-01-02 20:25:20|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1735849530000|2025-01-02 20:25:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735849540000|2025-01-02 20:25:40|17.74|17.66|17.74|17.66|17.74|17.66|17.72|17.64|0
1735849560000|2025-01-02 20:26:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735849590000|2025-01-02 20:26:30|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1735849600000|2025-01-02 20:26:40|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|0
1735849690000|2025-01-02 20:28:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1735849820000|2025-01-02 20:30:20|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1735849830000|2025-01-02 20:30:30|17.77|17.69|17.8|17.72|17.8|17.72|17.77|17.69|7
1735849870000|2025-01-02 20:31:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|15
1735849880000|2025-01-02 20:31:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735849890000|2025-01-02 20:31:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735849900000|2025-01-02 20:31:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735849910000|2025-01-02 20:31:50|17.72|17.64|17.72|17.64|17.74|17.66|17.72|17.64|0
1735849920000|2025-01-02 20:32:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1735849930000|2025-01-02 20:32:10|17.74|17.66|17.75|17.67|17.75|17.67|17.72|17.64|4
1735849940000|2025-01-02 20:32:20|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1735850000000|2025-01-02 20:33:20|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|0
1735850010000|2025-01-02 20:33:30|17.77|17.69|17.8|17.72|17.8|17.72|17.77|17.69|0
1735850020000|2025-01-02 20:33:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735850030000|2025-01-02 20:33:50|17.76|17.68|17.77|17.69|17.77|17.69|17.75|17.67|0
1735850040000|2025-01-02 20:34:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735850100000|2025-01-02 20:35:00|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|8
1735850160000|2025-01-02 20:36:00|17.86|17.78|17.87|17.79|17.9|17.82|17.85|17.77|142
1735850170000|2025-01-02 20:36:10|17.86|17.78|17.9|17.82|17.9|17.82|17.86|17.78|2
1735850180000|2025-01-02 20:36:20|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1735850190000|2025-01-02 20:36:30|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1735850200000|2025-01-02 20:36:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1735850210000|2025-01-02 20:36:50|17.86|17.78|17.85|17.77|17.9|17.82|17.85|17.77|2
1735850260000|2025-01-02 20:37:40|17.9|17.82|17.85|17.77|17.9|17.82|17.85|17.77|2
1735850390000|2025-01-02 20:39:50|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|0
1735850400000|2025-01-02 20:40:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|10
1735850410000|2025-01-02 20:40:10|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|1
1735850420000|2025-01-02 20:40:20|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1735850430000|2025-01-02 20:40:30|17.81|17.73|17.8|17.72|17.82|17.74|17.8|17.72|20
1735850440000|2025-01-02 20:40:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|22
1735850450000|2025-01-02 20:40:50|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1735850460000|2025-01-02 20:41:00|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1735850480000|2025-01-02 20:41:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|3
1735850490000|2025-01-02 20:41:30|17.79|17.71|17.76|17.68|17.8|17.72|17.76|17.68|0
1735850520000|2025-01-02 20:42:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735850530000|2025-01-02 20:42:10|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1735850540000|2025-01-02 20:42:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735850550000|2025-01-02 20:42:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735850560000|2025-01-02 20:42:40|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1735850590000|2025-01-02 20:43:10|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|2
1735850600000|2025-01-02 20:43:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735850610000|2025-01-02 20:43:30|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1735850640000|2025-01-02 20:44:00|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1735850680000|2025-01-02 20:44:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735850690000|2025-01-02 20:44:50|17.82|17.74|17.81|17.73|17.85|17.77|17.81|17.73|3
1735850700000|2025-01-02 20:45:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|6
1735850710000|2025-01-02 20:45:10|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1735850720000|2025-01-02 20:45:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735850730000|2025-01-02 20:45:30|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|0
1735850750000|2025-01-02 20:45:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1735850760000|2025-01-02 20:46:00|17.84|17.76|17.8|17.72|17.84|17.76|17.8|17.72|1
1735850770000|2025-01-02 20:46:10|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735850780000|2025-01-02 20:46:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735850790000|2025-01-02 20:46:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735850800000|2025-01-02 20:46:40|17.77|17.69|17.8|17.72|17.8|17.72|17.76|17.68|0
1735850820000|2025-01-02 20:47:00|17.81|17.73|17.8|17.72|17.84|17.76|17.8|17.72|0
1735850830000|2025-01-02 20:47:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735850840000|2025-01-02 20:47:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|10
1735850860000|2025-01-02 20:47:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|9
1735850870000|2025-01-02 20:47:50|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1735850880000|2025-01-02 20:48:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735850940000|2025-01-02 20:49:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735850990000|2025-01-02 20:49:50|17.81|17.73|17.8|17.72|17.82|17.74|17.8|17.72|6
1735851000000|2025-01-02 20:50:00|17.78|17.7|17.75|17.67|17.79|17.71|17.75|17.67|2
1735851030000|2025-01-02 20:50:30|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1735851040000|2025-01-02 20:50:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735851050000|2025-01-02 20:50:50|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735851060000|2025-01-02 20:51:00|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735851090000|2025-01-02 20:51:30|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1735851100000|2025-01-02 20:51:40|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1735851110000|2025-01-02 20:51:50|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|0
1735851120000|2025-01-02 20:52:00|17.84|17.76|17.84|17.76|17.88|17.8|17.84|17.76|3
1735851130000|2025-01-02 20:52:10|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1735851150000|2025-01-02 20:52:30|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1735851160000|2025-01-02 20:52:40|17.83|17.75|17.81|17.73|17.83|17.75|17.8|17.72|0
1735851170000|2025-01-02 20:52:50|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1735851180000|2025-01-02 20:53:00|17.79|17.71|17.79|17.71|17.79|17.71|17.76|17.68|0
1735851190000|2025-01-02 20:53:10|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1735851200000|2025-01-02 20:53:20|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1735851210000|2025-01-02 20:53:30|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1735851230000|2025-01-02 20:53:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1735851260000|2025-01-02 20:54:20|||||||||5
1735851270000|2025-01-02 20:54:30|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|0
1735851280000|2025-01-02 20:54:40|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1735851290000|2025-01-02 20:54:50|17.85|17.77|17.88|17.8|17.88|17.8|17.84|17.76|0
1735851300000|2025-01-02 20:55:00|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|0
1735851310000|2025-01-02 20:55:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1735851320000|2025-01-02 20:55:20|17.86|17.78|17.81|17.73|17.86|17.78|17.81|17.73|0
1735851330000|2025-01-02 20:55:30|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1735851360000|2025-01-02 20:56:00|17.75|17.67|17.79|17.71|17.8|17.72|17.75|17.67|0
1735851370000|2025-01-02 20:56:10|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1735851380000|2025-01-02 20:56:20|17.78|17.7|17.79|17.71|17.8|17.72|17.78|17.7|0
1735851390000|2025-01-02 20:56:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1735851400000|2025-01-02 20:56:40|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1735851410000|2025-01-02 20:56:50|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|0
1735851420000|2025-01-02 20:57:00|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1735851430000|2025-01-02 20:57:10|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1735851440000|2025-01-02 20:57:20|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735851450000|2025-01-02 20:57:30|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735851460000|2025-01-02 20:57:40|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|2
1735851480000|2025-01-02 20:58:00|17.84|17.76|17.84|17.76|17.84|17.76|17.81|17.73|1
1735851490000|2025-01-02 20:58:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1735851510000|2025-01-02 20:58:30|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1735851520000|2025-01-02 20:58:40|17.88|17.8|17.88|17.8|17.89|17.81|17.86|17.78|0
1735851530000|2025-01-02 20:58:50|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1735851540000|2025-01-02 20:59:00|17.9|17.82|17.9|17.82|17.9|17.82|17.85|17.77|8
1735851550000|2025-01-02 20:59:10|17.84|17.76|17.81|17.73|17.84|17.76|17.8|17.72|0
1735851570000|2025-01-02 20:59:30|17.83|17.75|17.85|17.77|17.85|17.77|17.8|17.72|1
1735851580000|2025-01-02 20:59:40|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|1
1735851590000|2025-01-02 20:59:50|17.81|17.73|17.81|17.56|17.84|17.76|17.75|17.56|0
1735851600000|2025-01-02 21:00:00|17.82|17.57|17.82|17.57|17.82|17.57|17.82|17.57|0
1735863300000|2025-01-03 00:15:00|17.89|17.59|17.89|17.59|17.89|17.59|17.89|17.59|0
1735863390000|2025-01-03 00:16:30|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1735863600000|2025-01-03 00:20:00|17.73|17.65|17.88|17.58|17.88|17.65|17.73|17.58|0
1735863630000|2025-01-03 00:20:30|17.83|17.55|17.8|17.55|17.83|17.55|17.8|17.55|0
1735863640000|2025-01-03 00:20:40|17.73|17.65|17.88|17.58|17.88|17.65|17.73|17.58|0
1735863680000|2025-01-03 00:21:20|17.83|17.55|17.8|17.55|17.83|17.55|17.8|17.55|0
1735863720000|2025-01-03 00:22:00|17.73|17.65|17.8|17.55|17.8|17.65|17.73|17.55|0
1735863770000|2025-01-03 00:22:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735863830000|2025-01-03 00:23:50|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|0
1735863850000|2025-01-03 00:24:10|17.83|17.56|17.81|17.56|17.83|17.56|17.81|17.56|0
1735863860000|2025-01-03 00:24:20|17.73|17.65|17.88|17.58|17.88|17.65|17.73|17.54|0
1735864260000|2025-01-03 00:31:00|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1735864380000|2025-01-03 00:33:00|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|0
1735864530000|2025-01-03 00:35:30|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1735864720000|2025-01-03 00:38:40|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|0
1735864780000|2025-01-03 00:39:40|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1735864900000|2025-01-03 00:41:40|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|0
1735864980000|2025-01-03 00:43:00|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1735865050000|2025-01-03 00:44:10|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|0
1735865070000|2025-01-03 00:44:30|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1735865120000|2025-01-03 00:45:20|17.83|17.58|17.81|17.56|17.83|17.66|17.74|17.56|0
1735865160000|2025-01-03 00:46:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735865170000|2025-01-03 00:46:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735865580000|2025-01-03 00:53:00|17.74|17.66|17.7|17.62|17.74|17.66|17.7|17.62|0
1735865600000|2025-01-03 00:53:20|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1735865610000|2025-01-03 00:53:30|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|2
1735865980000|2025-01-03 00:59:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735866000000|2025-01-03 01:00:00|17.69|17.61|17.73|17.65|17.73|17.65|17.69|17.61|0
1735866460000|2025-01-03 01:07:40|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1735866480000|2025-01-03 01:08:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735866490000|2025-01-03 01:08:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735866540000|2025-01-03 01:09:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735866650000|2025-01-03 01:10:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735866710000|2025-01-03 01:11:50|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1735866940000|2025-01-03 01:15:40|17.69|17.61|17.73|17.65|17.73|17.65|17.69|17.61|0
1735867170000|2025-01-03 01:19:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735867180000|2025-01-03 01:19:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735867220000|2025-01-03 01:20:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735867250000|2025-01-03 01:20:50|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|0
1735867420000|2025-01-03 01:23:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735867440000|2025-01-03 01:24:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1735867460000|2025-01-03 01:24:20|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|0
1735867900000|2025-01-03 01:31:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735868250000|2025-01-03 01:37:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735869120000|2025-01-03 01:52:00|17.82|17.57|17.82|17.57|17.82|17.57|17.82|17.57|0
1735869130000|2025-01-03 01:52:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735869290000|2025-01-03 01:54:50|17.74|17.66|17.82|17.57|17.82|17.66|17.74|17.57|0
1735869320000|2025-01-03 01:55:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735869330000|2025-01-03 01:55:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735869440000|2025-01-03 01:57:20|17.82|17.57|17.82|17.57|17.82|17.57|17.82|17.57|0
1735869510000|2025-01-03 01:58:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735869590000|2025-01-03 01:59:50|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1735869600000|2025-01-03 02:00:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1735869830000|2025-01-03 02:03:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735869840000|2025-01-03 02:04:00|17.82|17.57|17.82|17.57|17.82|17.57|17.82|17.57|0
1735869950000|2025-01-03 02:05:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735869960000|2025-01-03 02:06:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735870300000|2025-01-03 02:11:40|17.82|17.57|17.82|17.57|17.82|17.57|17.82|17.57|0
1735870470000|2025-01-03 02:14:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735870480000|2025-01-03 02:14:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735870860000|2025-01-03 02:21:00|17.74|17.66|17.82|17.57|17.82|17.66|17.74|17.57|0
1735870890000|2025-01-03 02:21:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735870900000|2025-01-03 02:21:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735871160000|2025-01-03 02:26:00|17.83|17.58|17.83|17.58|17.83|17.58|17.83|17.58|0
1735871170000|2025-01-03 02:26:10|17.82|17.57|17.74|17.66|17.82|17.66|17.74|17.57|0
1735871190000|2025-01-03 02:26:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735871520000|2025-01-03 02:32:00|17.85|17.6|17.87|17.62|17.87|17.62|17.85|17.6|0
1735872720000|2025-01-03 02:52:00|17.89|17.64|17.9|17.65|17.9|17.65|17.89|17.64|0
1735872840000|2025-01-03 02:54:00|17.92|17.67|17.93|17.68|17.93|17.68|17.92|17.67|0
1735872850000|2025-01-03 02:54:10|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1735872870000|2025-01-03 02:54:30|17.82|17.74|17.88|17.63|17.9|17.74|17.82|17.63|0
1735872880000|2025-01-03 02:54:40|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1735875450000|2025-01-03 03:37:30|17.9|17.65|17.87|17.62|17.9|17.65|17.87|17.62|0
1735875460000|2025-01-03 03:37:40|17.9|17.65|17.9|17.65|17.9|17.65|17.87|17.62|0
1735875540000|2025-01-03 03:39:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735875770000|2025-01-03 03:42:50|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1735875950000|2025-01-03 03:45:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735875960000|2025-01-03 03:46:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735876260000|2025-01-03 03:51:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735876290000|2025-01-03 03:51:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735876740000|2025-01-03 03:59:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735876880000|2025-01-03 04:01:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735876970000|2025-01-03 04:02:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735877010000|2025-01-03 04:03:30|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735877640000|2025-01-03 04:14:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1735877760000|2025-01-03 04:16:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735878960000|2025-01-03 04:36:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1735879000000|2025-01-03 04:36:40|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735879140000|2025-01-03 04:39:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1735879200000|2025-01-03 04:40:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735879300000|2025-01-03 04:41:40|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1735879360000|2025-01-03 04:42:40|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735880170000|2025-01-03 04:56:10|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1735880530000|2025-01-03 05:02:10|17.91|17.66|17.92|17.67|17.93|17.68|17.91|17.66|0
1735880570000|2025-01-03 05:02:50|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1735880890000|2025-01-03 05:08:10|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1735881430000|2025-01-03 05:17:10|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1735881510000|2025-01-03 05:18:30|17.96|17.71|17.96|17.71|17.96|17.71|17.96|17.71|0
1735881700000|2025-01-03 05:21:40|17.97|17.72|17.96|17.71|17.97|17.72|17.96|17.71|0
1735881870000|2025-01-03 05:24:30|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1735881880000|2025-01-03 05:24:40|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1735882680000|2025-01-03 05:38:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735882780000|2025-01-03 05:39:40|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1735883060000|2025-01-03 05:44:20|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1735883090000|2025-01-03 05:44:50|17.83|17.75|17.94|17.69|17.94|17.75|17.83|17.69|0
1735883140000|2025-01-03 05:45:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735883170000|2025-01-03 05:46:10|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|10
1735883550000|2025-01-03 05:52:30|17.93|17.68|17.94|17.69|17.94|17.69|17.93|17.68|0
1735883570000|2025-01-03 05:52:50|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1735883620000|2025-01-03 05:53:40|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1735883760000|2025-01-03 05:56:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1735884410000|2025-01-03 06:06:50|17.93|17.68|17.92|17.67|17.93|17.68|17.91|17.66|0
1735884420000|2025-01-03 06:07:00|17.93|17.68|17.93|17.68|17.93|17.68|17.91|17.66|0
1735884430000|2025-01-03 06:07:10|17.91|17.66|17.93|17.68|17.93|17.68|17.91|17.66|0
1735884440000|2025-01-03 06:07:20|17.92|17.67|17.91|17.66|17.93|17.68|17.91|17.66|0
1735884450000|2025-01-03 06:07:30|17.92|17.67|17.91|17.66|17.92|17.67|17.91|17.66|0
1735884460000|2025-01-03 06:07:40|17.92|17.67|17.92|17.67|17.92|17.67|17.91|17.66|0
1735884470000|2025-01-03 06:07:50|17.91|17.66|17.91|17.66|17.92|17.67|17.91|17.66|0
1735884480000|2025-01-03 06:08:00|17.92|17.67|17.91|17.66|17.92|17.67|17.91|17.66|0
1735884490000|2025-01-03 06:08:10|17.92|17.67|17.92|17.67|17.92|17.67|17.91|17.66|0
1735884620000|2025-01-03 06:10:20|17.94|17.69|17.94|17.69|17.94|17.69|17.94|17.69|0
1735884660000|2025-01-03 06:11:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1735885040000|2025-01-03 06:17:20|17.91|17.66|17.91|17.66|17.91|17.66|17.91|17.66|0
1735885180000|2025-01-03 06:19:40|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735885560000|2025-01-03 06:26:00|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1735885670000|2025-01-03 06:27:50|17.88|17.63|17.87|17.62|17.88|17.63|17.87|17.62|0
1735885710000|2025-01-03 06:28:30|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735885890000|2025-01-03 06:31:30|17.87|17.62|17.88|17.63|17.88|17.63|17.87|17.62|0
1735885910000|2025-01-03 06:31:50|17.87|17.62|17.88|17.63|17.88|17.63|17.87|17.62|0
1735885940000|2025-01-03 06:32:20|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1735885960000|2025-01-03 06:32:40|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1735886040000|2025-01-03 06:34:00|17.87|17.62|17.88|17.63|17.88|17.63|17.87|17.62|0
1735886060000|2025-01-03 06:34:20|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1735886090000|2025-01-03 06:34:50|17.88|17.63|17.87|17.62|17.88|17.63|17.87|17.62|0
1735886100000|2025-01-03 06:35:00|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1735886110000|2025-01-03 06:35:10|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1735886120000|2025-01-03 06:35:20|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735886140000|2025-01-03 06:35:40|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1735886160000|2025-01-03 06:36:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1735886770000|2025-01-03 06:46:10|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1735886780000|2025-01-03 06:46:20|17.91|17.66|17.91|17.66|17.91|17.66|17.91|17.66|0
1735887030000|2025-01-03 06:50:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735887080000|2025-01-03 06:51:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735887150000|2025-01-03 06:52:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735887160000|2025-01-03 06:52:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735887540000|2025-01-03 06:59:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735887600000|2025-01-03 07:00:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1735887630000|2025-01-03 07:00:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735887890000|2025-01-03 07:04:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735887940000|2025-01-03 07:05:40|17.81|17.73|17.82|17.74|17.84|17.76|17.81|17.73|0
1735888200000|2025-01-03 07:10:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1735888280000|2025-01-03 07:11:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735888390000|2025-01-03 07:13:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735888400000|2025-01-03 07:13:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735888490000|2025-01-03 07:14:50|17.8|17.72|17.76|17.68|17.8|17.72|17.76|17.68|0
1735888600000|2025-01-03 07:16:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|7
1735888860000|2025-01-03 07:21:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|42
1735888980000|2025-01-03 07:23:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1735889380000|2025-01-03 07:29:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735889390000|2025-01-03 07:29:50|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|11
1735889430000|2025-01-03 07:30:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|15
1735889450000|2025-01-03 07:30:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|17
1735889500000|2025-01-03 07:31:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|32
1735889970000|2025-01-03 07:39:30|||||||||1
1735889980000|2025-01-03 07:39:40|||||||||1
1735889990000|2025-01-03 07:39:50|||||||||1
1735890000000|2025-01-03 07:40:00|||||||||1
1735890020000|2025-01-03 07:40:20|||||||||1
1735890050000|2025-01-03 07:40:50|||||||||2
1735890060000|2025-01-03 07:41:00|||||||||1
1735890070000|2025-01-03 07:41:10|||||||||1
1735890090000|2025-01-03 07:41:30|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|14
1735890100000|2025-01-03 07:41:40|||||||||1
1735890110000|2025-01-03 07:41:50|||||||||1
1735890130000|2025-01-03 07:42:10|||||||||1
1735890140000|2025-01-03 07:42:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|33
1735890160000|2025-01-03 07:42:40|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1735890210000|2025-01-03 07:43:30|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1735890510000|2025-01-03 07:48:30|||||||||1
1735890540000|2025-01-03 07:49:00|||||||||1
1735890550000|2025-01-03 07:49:10|||||||||1
1735890560000|2025-01-03 07:49:20|||||||||1
1735890600000|2025-01-03 07:50:00|||||||||1
1735890620000|2025-01-03 07:50:20|||||||||1
1735890630000|2025-01-03 07:50:30|||||||||1
1735890660000|2025-01-03 07:51:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|2
1735890670000|2025-01-03 07:51:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1735890690000|2025-01-03 07:51:30|||||||||1
1735890700000|2025-01-03 07:51:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|35
1735890730000|2025-01-03 07:52:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|19
1735891160000|2025-01-03 07:59:20|||||||||1
1735891190000|2025-01-03 07:59:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|210
1735891200000|2025-01-03 08:00:00|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|5
1735891210000|2025-01-03 08:00:10|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|1
1735891240000|2025-01-03 08:00:40|17.61|17.53|17.66|17.58|17.66|17.58|17.61|17.53|110
1735891250000|2025-01-03 08:00:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|21
1735891300000|2025-01-03 08:01:40|||||||||2
1735891320000|2025-01-03 08:02:00|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|2
1735891360000|2025-01-03 08:02:40|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|2
1735891380000|2025-01-03 08:03:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1735891410000|2025-01-03 08:03:30|17.71|17.63|17.7|17.62|17.71|17.63|17.69|17.61|16
1735891420000|2025-01-03 08:03:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1735891470000|2025-01-03 08:04:30|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|3
1735891520000|2025-01-03 08:05:20|||||||||5
1735891820000|2025-01-03 08:10:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1735891830000|2025-01-03 08:10:30|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1735891840000|2025-01-03 08:10:40|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1735891890000|2025-01-03 08:11:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1735891900000|2025-01-03 08:11:40|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1735891920000|2025-01-03 08:12:00|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|0
1735891940000|2025-01-03 08:12:20|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|5
1735891950000|2025-01-03 08:12:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|8
1735891960000|2025-01-03 08:12:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735892080000|2025-01-03 08:14:40|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1735892100000|2025-01-03 08:15:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735892130000|2025-01-03 08:15:30|||||||||2
1735892280000|2025-01-03 08:18:00|||||||||5
1735892330000|2025-01-03 08:18:50|||||||||4
1735892440000|2025-01-03 08:20:40|17.75|17.67|17.79|17.71|17.79|17.71|17.74|17.66|33
1735892450000|2025-01-03 08:20:50|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1735892480000|2025-01-03 08:21:20|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|0
1735892490000|2025-01-03 08:21:30|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1735892500000|2025-01-03 08:21:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735892640000|2025-01-03 08:24:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|9
1735892680000|2025-01-03 08:24:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|39
1735892730000|2025-01-03 08:25:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|5
1735892740000|2025-01-03 08:25:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735892760000|2025-01-03 08:26:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1735892790000|2025-01-03 08:26:30|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|2
1735892800000|2025-01-03 08:26:40|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1735892820000|2025-01-03 08:27:00|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1735892830000|2025-01-03 08:27:10|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1735892840000|2025-01-03 08:27:20|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|0
1735892900000|2025-01-03 08:28:20|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|16
1735893090000|2025-01-03 08:31:30|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|100
1735893110000|2025-01-03 08:31:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|16
1735893120000|2025-01-03 08:32:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1735893130000|2025-01-03 08:32:10|17.89|17.81|17.89|17.81|17.9|17.82|17.89|17.81|0
1735893140000|2025-01-03 08:32:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1735893150000|2025-01-03 08:32:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1735893160000|2025-01-03 08:32:40|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1735893170000|2025-01-03 08:32:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1735893180000|2025-01-03 08:33:00|17.89|17.81|17.89|17.81|17.9|17.82|17.89|17.81|0
1735893240000|2025-01-03 08:34:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1735893250000|2025-01-03 08:34:10|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1735893270000|2025-01-03 08:34:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1735893340000|2025-01-03 08:35:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|47
1735893470000|2025-01-03 08:37:50|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|39
1735893510000|2025-01-03 08:38:30|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1735893580000|2025-01-03 08:39:40|||||||||3
1735893660000|2025-01-03 08:41:00|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1735893690000|2025-01-03 08:41:30|17.89|17.81|17.91|17.83|17.91|17.83|17.86|17.78|20
1735893700000|2025-01-03 08:41:40|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1735893710000|2025-01-03 08:41:50|17.89|17.81|17.89|17.81|17.9|17.82|17.88|17.8|0
1735893720000|2025-01-03 08:42:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1735893770000|2025-01-03 08:42:50|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|2
1735893780000|2025-01-03 08:43:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1735893790000|2025-01-03 08:43:10|17.9|17.82|17.9|17.82|17.9|17.82|17.89|17.81|0
1735893800000|2025-01-03 08:43:20|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1735893810000|2025-01-03 08:43:30|17.89|17.81|17.86|17.78|17.9|17.82|17.86|17.78|1
1735894070000|2025-01-03 08:47:50|||||||||38
1735894080000|2025-01-03 08:48:00|||||||||12
1735894100000|2025-01-03 08:48:20|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1735894210000|2025-01-03 08:50:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|60
1735894270000|2025-01-03 08:51:10|17.89|17.81|17.88|17.8|17.89|17.81|17.86|17.78|20
1735894280000|2025-01-03 08:51:20|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|15
1735894360000|2025-01-03 08:52:40|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|2
1735894370000|2025-01-03 08:52:50|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|3
1735894380000|2025-01-03 08:53:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1735894410000|2025-01-03 08:53:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735894440000|2025-01-03 08:54:00|||||||||47
1735894450000|2025-01-03 08:54:10|||||||||2
1735894470000|2025-01-03 08:54:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|7
1735894490000|2025-01-03 08:54:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735894550000|2025-01-03 08:55:50|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|0
1735894560000|2025-01-03 08:56:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1735894580000|2025-01-03 08:56:20|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|0
1735894600000|2025-01-03 08:56:40|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1735894720000|2025-01-03 08:58:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|131
1735894770000|2025-01-03 08:59:30|||||||||5
1735894850000|2025-01-03 09:00:50|||||||||4
1735894860000|2025-01-03 09:01:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|77
1735894910000|2025-01-03 09:01:50|||||||||58
1735894980000|2025-01-03 09:03:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1735894990000|2025-01-03 09:03:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735895040000|2025-01-03 09:04:00|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|7
1735895110000|2025-01-03 09:05:10|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|1
1735895130000|2025-01-03 09:05:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735895180000|2025-01-03 09:06:20|17.85|17.77|17.81|17.73|17.85|17.77|17.81|17.73|12
1735895190000|2025-01-03 09:06:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|11
1735895250000|2025-01-03 09:07:30|17.85|17.77|17.84|17.76|17.85|17.77|17.83|17.75|2
1735895260000|2025-01-03 09:07:40|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1735895270000|2025-01-03 09:07:50|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|0
1735895290000|2025-01-03 09:08:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1735895380000|2025-01-03 09:09:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1735895390000|2025-01-03 09:09:50|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|2
1735895400000|2025-01-03 09:10:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1735895410000|2025-01-03 09:10:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735895550000|2025-01-03 09:12:30|||||||||8
1735895600000|2025-01-03 09:13:20|||||||||1
1735895670000|2025-01-03 09:14:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|47
1735895730000|2025-01-03 09:15:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1735895760000|2025-01-03 09:16:00|||||||||8
1735895790000|2025-01-03 09:16:30|||||||||1
1735895940000|2025-01-03 09:19:00|17.84|17.76|17.85|17.77|17.85|17.77|17.83|17.75|15
1735895950000|2025-01-03 09:19:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735895960000|2025-01-03 09:19:20|17.85|17.77|17.86|17.78|17.86|17.78|17.84|17.76|0
1735895980000|2025-01-03 09:19:40|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|96
1735896060000|2025-01-03 09:21:00|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|24
1735896080000|2025-01-03 09:21:20|17.83|17.75|17.81|17.73|17.83|17.75|17.8|17.72|0
1735896090000|2025-01-03 09:21:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|33
1735896130000|2025-01-03 09:22:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|37
1735896140000|2025-01-03 09:22:20|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1735896150000|2025-01-03 09:22:30|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1735896160000|2025-01-03 09:22:40|17.83|17.75|17.81|17.73|17.84|17.76|17.81|17.73|0
1735896180000|2025-01-03 09:23:00|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|40
1735896190000|2025-01-03 09:23:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735896200000|2025-01-03 09:23:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|2
1735896210000|2025-01-03 09:23:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735896240000|2025-01-03 09:24:00|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1735896420000|2025-01-03 09:27:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|9
1735896500000|2025-01-03 09:28:20|||||||||6
1735896840000|2025-01-03 09:34:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|35
1735896900000|2025-01-03 09:35:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|5
1735897020000|2025-01-03 09:37:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735897050000|2025-01-03 09:37:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|5
1735897100000|2025-01-03 09:38:20|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1735897130000|2025-01-03 09:38:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735897240000|2025-01-03 09:40:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|46
1735897270000|2025-01-03 09:41:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|4
1735897290000|2025-01-03 09:41:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735897390000|2025-01-03 09:43:10|||||||||1
1735897530000|2025-01-03 09:45:30|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|9
1735897540000|2025-01-03 09:45:40|||||||||5
1735897550000|2025-01-03 09:45:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1735897570000|2025-01-03 09:46:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1735897850000|2025-01-03 09:50:50|||||||||1
1735898090000|2025-01-03 09:54:50|||||||||1
1735898360000|2025-01-03 09:59:20|||||||||1
1735898500000|2025-01-03 10:01:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|74
1735898540000|2025-01-03 10:02:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|21
1735898550000|2025-01-03 10:02:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|5
1735898560000|2025-01-03 10:02:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735898670000|2025-01-03 10:04:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1735898690000|2025-01-03 10:04:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735898710000|2025-01-03 10:05:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|28
1735898730000|2025-01-03 10:05:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1735898870000|2025-01-03 10:07:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|41
1735898920000|2025-01-03 10:08:40|||||||||20
1735899060000|2025-01-03 10:11:00|||||||||12
1735899120000|2025-01-03 10:12:00|||||||||111
1735899130000|2025-01-03 10:12:10|||||||||1
1735899140000|2025-01-03 10:12:20|||||||||2
1735899250000|2025-01-03 10:14:10|||||||||8
1735899430000|2025-01-03 10:17:10|||||||||8
1735899480000|2025-01-03 10:18:00|||||||||1
1735899510000|2025-01-03 10:18:30|||||||||1
1735899630000|2025-01-03 10:20:30|||||||||8
1735899670000|2025-01-03 10:21:10|||||||||10
1735899720000|2025-01-03 10:22:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735899730000|2025-01-03 10:22:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735899740000|2025-01-03 10:22:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|15
1735899960000|2025-01-03 10:26:00|||||||||52
1735900060000|2025-01-03 10:27:40|||||||||4
1735900140000|2025-01-03 10:29:00|||||||||9
1735900160000|2025-01-03 10:29:20|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|2
1735900170000|2025-01-03 10:29:30|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1735900390000|2025-01-03 10:33:10|17.83|17.75|17.84|17.76|17.84|17.76|17.81|17.73|15
1735900400000|2025-01-03 10:33:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735900460000|2025-01-03 10:34:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|42
1735900520000|2025-01-03 10:35:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|5
1735900530000|2025-01-03 10:35:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1735900570000|2025-01-03 10:36:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|20
1735900590000|2025-01-03 10:36:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735900780000|2025-01-03 10:39:40|||||||||1
1735900950000|2025-01-03 10:42:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735900960000|2025-01-03 10:42:40|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|2
1735900990000|2025-01-03 10:43:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735901010000|2025-01-03 10:43:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|2
1735901030000|2025-01-03 10:43:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735901140000|2025-01-03 10:45:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|3
1735901150000|2025-01-03 10:45:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735901230000|2025-01-03 10:47:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|4
1735901280000|2025-01-03 10:48:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|2
1735901290000|2025-01-03 10:48:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735901320000|2025-01-03 10:48:40|||||||||3
1735901330000|2025-01-03 10:48:50|||||||||2
1735901360000|2025-01-03 10:49:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735901370000|2025-01-03 10:49:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735901390000|2025-01-03 10:49:50|||||||||1
1735901400000|2025-01-03 10:50:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735901530000|2025-01-03 10:52:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|53
1735901620000|2025-01-03 10:53:40|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|89
1735901680000|2025-01-03 10:54:40|||||||||20
1735901790000|2025-01-03 10:56:30|||||||||9
1735901800000|2025-01-03 10:56:40|||||||||1
1735901880000|2025-01-03 10:58:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1735901890000|2025-01-03 10:58:10|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1735901900000|2025-01-03 10:58:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1735902000000|2025-01-03 11:00:00|17.93|17.85|17.9|17.82|17.94|17.86|17.9|17.82|21
1735902010000|2025-01-03 11:00:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1735902020000|2025-01-03 11:00:20|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|6
1735902110000|2025-01-03 11:01:50|||||||||10
1735902190000|2025-01-03 11:03:10|||||||||9
1735902200000|2025-01-03 11:03:20|||||||||1
1735902260000|2025-01-03 11:04:20|||||||||2
1735902330000|2025-01-03 11:05:30|||||||||2
1735902400000|2025-01-03 11:06:40|||||||||1
1735902590000|2025-01-03 11:09:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|36
1735902600000|2025-01-03 11:10:00|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|33
1735902700000|2025-01-03 11:11:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735902750000|2025-01-03 11:12:30|||||||||1
1735902850000|2025-01-03 11:14:10|||||||||9
1735902860000|2025-01-03 11:14:20|||||||||2
1735902890000|2025-01-03 11:14:50|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|10
1735902910000|2025-01-03 11:15:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|22
1735902930000|2025-01-03 11:15:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735902940000|2025-01-03 11:15:40|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1735902960000|2025-01-03 11:16:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1735902980000|2025-01-03 11:16:20|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1735902990000|2025-01-03 11:16:30|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1735903010000|2025-01-03 11:16:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735903040000|2025-01-03 11:17:20|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|25
1735903090000|2025-01-03 11:18:10|||||||||5
1735903200000|2025-01-03 11:20:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|19
1735903210000|2025-01-03 11:20:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|1
1735903220000|2025-01-03 11:20:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1735903230000|2025-01-03 11:20:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735903260000|2025-01-03 11:21:00|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1735903320000|2025-01-03 11:22:00|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1735903440000|2025-01-03 11:24:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|8
1735903630000|2025-01-03 11:27:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|182
1735903680000|2025-01-03 11:28:00|||||||||7
1735903860000|2025-01-03 11:31:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|11
1735903880000|2025-01-03 11:31:20|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|9
1735904090000|2025-01-03 11:34:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|4
1735904290000|2025-01-03 11:38:10|||||||||17
1735904330000|2025-01-03 11:38:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735904350000|2025-01-03 11:39:10|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|0
1735905000000|2025-01-03 11:50:00|||||||||4
1735905020000|2025-01-03 11:50:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|6
1735905030000|2025-01-03 11:50:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|19
1735905040000|2025-01-03 11:50:40|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1735905060000|2025-01-03 11:51:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|3
1735905070000|2025-01-03 11:51:10|17.77|17.69|17.77|17.69|17.77|17.69|17.75|17.67|0
1735905080000|2025-01-03 11:51:20|17.75|17.67|17.75|17.67|17.77|17.69|17.75|17.67|0
1735905090000|2025-01-03 11:51:30|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1735905100000|2025-01-03 11:51:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735905120000|2025-01-03 11:52:00|||||||||45
1735905350000|2025-01-03 11:55:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|85
1735905360000|2025-01-03 11:56:00|||||||||2
1735905500000|2025-01-03 11:58:20|||||||||50
1735905510000|2025-01-03 11:58:30|||||||||47
1735905590000|2025-01-03 11:59:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|5
1735905600000|2025-01-03 12:00:00|17.78|17.7|17.77|17.69|17.79|17.71|17.77|17.69|0
1735905620000|2025-01-03 12:00:20|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|1
1735905630000|2025-01-03 12:00:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|18
1735905810000|2025-01-03 12:03:30|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|25
1735905850000|2025-01-03 12:04:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1735905860000|2025-01-03 12:04:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735905880000|2025-01-03 12:04:40|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1735905900000|2025-01-03 12:05:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735906150000|2025-01-03 12:09:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735906160000|2025-01-03 12:09:20|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735906180000|2025-01-03 12:09:40|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|0
1735906190000|2025-01-03 12:09:50|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|4
1735906200000|2025-01-03 12:10:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735906230000|2025-01-03 12:10:30|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1735906300000|2025-01-03 12:11:40|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|0
1735906310000|2025-01-03 12:11:50|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|0
1735906320000|2025-01-03 12:12:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735906330000|2025-01-03 12:12:10|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1735906350000|2025-01-03 12:12:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735906360000|2025-01-03 12:12:40|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1735906370000|2025-01-03 12:12:50|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|0
1735906390000|2025-01-03 12:13:10|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1735906510000|2025-01-03 12:15:10|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1735906520000|2025-01-03 12:15:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735906590000|2025-01-03 12:16:30|||||||||5
1735906620000|2025-01-03 12:17:00|||||||||12
1735906630000|2025-01-03 12:17:10|||||||||11
1735906650000|2025-01-03 12:17:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735906660000|2025-01-03 12:17:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735906680000|2025-01-03 12:18:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1735906690000|2025-01-03 12:18:10|17.8|17.72|17.84|17.76|17.84|17.76|17.8|17.72|83
1735906710000|2025-01-03 12:18:30|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|3
1735906740000|2025-01-03 12:19:00|||||||||1
1735906750000|2025-01-03 12:19:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1735906890000|2025-01-03 12:21:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735906940000|2025-01-03 12:22:20|||||||||1
1735906950000|2025-01-03 12:22:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|8
1735906960000|2025-01-03 12:22:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735906970000|2025-01-03 12:22:50|||||||||122
1735907130000|2025-01-03 12:25:30|||||||||1
1735907300000|2025-01-03 12:28:20|17.82|17.74|17.77|17.69|17.82|17.74|17.77|17.69|19
1735907320000|2025-01-03 12:28:40|||||||||1
1735907330000|2025-01-03 12:28:50|||||||||1
1735907370000|2025-01-03 12:29:30|||||||||1
1735907390000|2025-01-03 12:29:50|||||||||1
1735907400000|2025-01-03 12:30:00|||||||||1
1735907430000|2025-01-03 12:30:30|||||||||1
1735907440000|2025-01-03 12:30:40|||||||||3
1735907450000|2025-01-03 12:30:50|||||||||1
1735907460000|2025-01-03 12:31:00|17.82|17.74|17.8|17.72|17.82|17.74|17.79|17.71|29
1735907470000|2025-01-03 12:31:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735907480000|2025-01-03 12:31:20|||||||||2
1735907500000|2025-01-03 12:31:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735907510000|2025-01-03 12:31:50|||||||||3
1735907520000|2025-01-03 12:32:00|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|0
1735907530000|2025-01-03 12:32:10|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|63
1735907540000|2025-01-03 12:32:20|||||||||1
1735907550000|2025-01-03 12:32:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735907560000|2025-01-03 12:32:40|||||||||1
1735907570000|2025-01-03 12:32:50|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|2
1735907580000|2025-01-03 12:33:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735907590000|2025-01-03 12:33:10|||||||||1
1735907610000|2025-01-03 12:33:30|||||||||1
1735907640000|2025-01-03 12:34:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735907660000|2025-01-03 12:34:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735907670000|2025-01-03 12:34:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1735907680000|2025-01-03 12:34:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735907820000|2025-01-03 12:37:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735907840000|2025-01-03 12:37:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|2
1735907850000|2025-01-03 12:37:30|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1735907860000|2025-01-03 12:37:40|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|3
1735907910000|2025-01-03 12:38:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735907960000|2025-01-03 12:39:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1735908260000|2025-01-03 12:44:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|5
1735908280000|2025-01-03 12:44:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1735908310000|2025-01-03 12:45:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735908350000|2025-01-03 12:45:50|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|0
1735908380000|2025-01-03 12:46:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1735908390000|2025-01-03 12:46:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735908430000|2025-01-03 12:47:10|||||||||3
1735908500000|2025-01-03 12:48:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735908630000|2025-01-03 12:50:30|||||||||3
1735908680000|2025-01-03 12:51:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|25
1735908690000|2025-01-03 12:51:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735908790000|2025-01-03 12:53:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|21
1735908810000|2025-01-03 12:53:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735909180000|2025-01-03 12:59:40|||||||||1
1735909420000|2025-01-03 13:03:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|48
1735909440000|2025-01-03 13:04:00|||||||||14
1735909460000|2025-01-03 13:04:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735909490000|2025-01-03 13:04:50|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|0
1735909510000|2025-01-03 13:05:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|5
1735909520000|2025-01-03 13:05:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735909530000|2025-01-03 13:05:30|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1735909540000|2025-01-03 13:05:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735909550000|2025-01-03 13:05:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1735909610000|2025-01-03 13:06:50|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1735909640000|2025-01-03 13:07:20|||||||||50
1735909680000|2025-01-03 13:08:00|||||||||8
1735909690000|2025-01-03 13:08:10|||||||||9
1735909730000|2025-01-03 13:08:50|||||||||50
1735909750000|2025-01-03 13:09:10|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|1
1735909760000|2025-01-03 13:09:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735909770000|2025-01-03 13:09:30|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1735909780000|2025-01-03 13:09:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|11
1735909800000|2025-01-03 13:10:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1735909810000|2025-01-03 13:10:10|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1735909820000|2025-01-03 13:10:20|17.74|17.66|17.73|17.65|17.74|17.66|17.72|17.64|18
1735909830000|2025-01-03 13:10:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735909920000|2025-01-03 13:12:00|||||||||4
1735909960000|2025-01-03 13:12:40|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|9
1735909970000|2025-01-03 13:12:50|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|11
1735909990000|2025-01-03 13:13:10|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1735910170000|2025-01-03 13:16:10|||||||||8
1735910180000|2025-01-03 13:16:20|||||||||9
1735910240000|2025-01-03 13:17:20|||||||||1
1735910290000|2025-01-03 13:18:10|||||||||1
1735910340000|2025-01-03 13:19:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|13
1735910420000|2025-01-03 13:20:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|9
1735910430000|2025-01-03 13:20:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735910520000|2025-01-03 13:22:00|||||||||17
1735910700000|2025-01-03 13:25:00|||||||||7
1735910850000|2025-01-03 13:27:30|||||||||17
1735910900000|2025-01-03 13:28:20|||||||||11
1735910910000|2025-01-03 13:28:30|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|8
1735910940000|2025-01-03 13:29:00|||||||||1
1735911120000|2025-01-03 13:32:00|||||||||1
1735911160000|2025-01-03 13:32:40|||||||||1
1735911280000|2025-01-03 13:34:40|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|25
1735911300000|2025-01-03 13:35:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1735911320000|2025-01-03 13:35:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|7
1735911510000|2025-01-03 13:38:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|215
1735911540000|2025-01-03 13:39:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|29
1735911550000|2025-01-03 13:39:10|||||||||3
1735911590000|2025-01-03 13:39:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|17
1735911600000|2025-01-03 13:40:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735911640000|2025-01-03 13:40:40|||||||||1
1735911670000|2025-01-03 13:41:10|||||||||1
1735911690000|2025-01-03 13:41:30|||||||||1
1735911720000|2025-01-03 13:42:00|||||||||1
1735911750000|2025-01-03 13:42:30|||||||||1
1735911770000|2025-01-03 13:42:50|||||||||4
1735911780000|2025-01-03 13:43:00|||||||||1
1735911860000|2025-01-03 13:44:20|||||||||1
1735911870000|2025-01-03 13:44:30|||||||||1
1735911910000|2025-01-03 13:45:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|8
1735911960000|2025-01-03 13:46:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|2
1735911990000|2025-01-03 13:46:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|33
1735912000000|2025-01-03 13:46:40|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|11
1735912010000|2025-01-03 13:46:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|30
1735912200000|2025-01-03 13:50:00|||||||||1
1735912230000|2025-01-03 13:50:30|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|3
1735912240000|2025-01-03 13:50:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1735912250000|2025-01-03 13:50:50|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|0
1735912260000|2025-01-03 13:51:00|17.87|17.79|17.87|17.79|17.88|17.8|17.87|17.79|0
1735912270000|2025-01-03 13:51:10|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1735912280000|2025-01-03 13:51:20|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|3
1735912290000|2025-01-03 13:51:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1735912300000|2025-01-03 13:51:40|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|0
1735912310000|2025-01-03 13:51:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735912580000|2025-01-03 13:56:20|||||||||1
1735912790000|2025-01-03 13:59:50|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|34
1735912900000|2025-01-03 14:01:40|||||||||1
1735912980000|2025-01-03 14:03:00|||||||||1
1735913100000|2025-01-03 14:05:00|||||||||1
1735913210000|2025-01-03 14:06:50|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|6
1735913230000|2025-01-03 14:07:10|||||||||8
1735913250000|2025-01-03 14:07:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1735913280000|2025-01-03 14:08:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735913320000|2025-01-03 14:08:40|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|71
1735913330000|2025-01-03 14:08:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735913340000|2025-01-03 14:09:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735913400000|2025-01-03 14:10:00|||||||||4
1735913460000|2025-01-03 14:11:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735913490000|2025-01-03 14:11:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|41
1735913570000|2025-01-03 14:12:50|||||||||1
1735913580000|2025-01-03 14:13:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|9
1735913590000|2025-01-03 14:13:10|17.83|17.75|17.82|17.74|17.84|17.76|17.82|17.74|8
1735913620000|2025-01-03 14:13:40|||||||||1
1735913630000|2025-01-03 14:13:50|||||||||1
1735913650000|2025-01-03 14:14:10|||||||||1
1735913660000|2025-01-03 14:14:20|||||||||8
1735913680000|2025-01-03 14:14:40|||||||||1
1735913700000|2025-01-03 14:15:00|||||||||1
1735913720000|2025-01-03 14:15:20|||||||||1
1735913750000|2025-01-03 14:15:50|||||||||1
1735913760000|2025-01-03 14:16:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|85
1735913790000|2025-01-03 14:16:30|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|3
1735913830000|2025-01-03 14:17:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1735913900000|2025-01-03 14:18:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1735913910000|2025-01-03 14:18:30|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1735913940000|2025-01-03 14:19:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1735913950000|2025-01-03 14:19:10|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1735914040000|2025-01-03 14:20:40|||||||||8
1735914090000|2025-01-03 14:21:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735914100000|2025-01-03 14:21:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735914170000|2025-01-03 14:22:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735914180000|2025-01-03 14:23:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735914190000|2025-01-03 14:23:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735914210000|2025-01-03 14:23:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735914220000|2025-01-03 14:23:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735914230000|2025-01-03 14:23:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735914240000|2025-01-03 14:24:00|||||||||8
1735914260000|2025-01-03 14:24:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735914300000|2025-01-03 14:25:00|17.81|17.73|17.79|17.71|17.82|17.74|17.78|17.7|4
1735914380000|2025-01-03 14:26:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|75
1735914410000|2025-01-03 14:26:50|||||||||6
1735914420000|2025-01-03 14:27:00|||||||||8
1735914460000|2025-01-03 14:27:40|||||||||1
1735914470000|2025-01-03 14:27:50|||||||||8
1735914600000|2025-01-03 14:30:00|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|15
1735914610000|2025-01-03 14:30:10|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|14
1735914620000|2025-01-03 14:30:20|17.78|17.7|17.79|17.71|17.81|17.73|17.77|17.69|5
1735914630000|2025-01-03 14:30:30|17.81|17.73|17.81|17.73|17.82|17.74|17.79|17.71|0
1735914640000|2025-01-03 14:30:40|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|0
1735914650000|2025-01-03 14:30:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735914660000|2025-01-03 14:31:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1735914670000|2025-01-03 14:31:10|||||||||2
1735914700000|2025-01-03 14:31:40|17.76|17.68|17.74|17.66|17.77|17.69|17.74|17.66|31
1735914710000|2025-01-03 14:31:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|25
1735914720000|2025-01-03 14:32:00|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|0
1735914780000|2025-01-03 14:33:00|||||||||3
1735914840000|2025-01-03 14:34:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|54
1735914880000|2025-01-03 14:34:40|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1735914890000|2025-01-03 14:34:50|||||||||10
1735914900000|2025-01-03 14:35:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|2
1735914910000|2025-01-03 14:35:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|19
1735914920000|2025-01-03 14:35:20|||||||||10
1735914930000|2025-01-03 14:35:30|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|75
1735914940000|2025-01-03 14:35:40|17.78|17.7|17.79|17.71|17.79|17.71|17.77|17.69|2
1735914950000|2025-01-03 14:35:50|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735914960000|2025-01-03 14:36:00|17.81|17.73|17.79|17.71|17.82|17.74|17.78|17.7|0
1735914970000|2025-01-03 14:36:10|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|0
1735914980000|2025-01-03 14:36:20|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|6
1735914990000|2025-01-03 14:36:30|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1735915000000|2025-01-03 14:36:40|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735915010000|2025-01-03 14:36:50|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1735915020000|2025-01-03 14:37:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1735915040000|2025-01-03 14:37:20|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1735915050000|2025-01-03 14:37:30|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|0
1735915060000|2025-01-03 14:37:40|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1735915070000|2025-01-03 14:37:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1735915090000|2025-01-03 14:38:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1735915100000|2025-01-03 14:38:20|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|0
1735915120000|2025-01-03 14:38:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1735915130000|2025-01-03 14:38:50|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|0
1735915140000|2025-01-03 14:39:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1735915190000|2025-01-03 14:39:50|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1735915310000|2025-01-03 14:41:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1735915320000|2025-01-03 14:42:00|17.78|17.7|17.81|17.73|17.82|17.74|17.77|17.69|5
1735915330000|2025-01-03 14:42:10|17.78|17.7|17.79|17.71|17.79|17.71|17.77|17.69|3
1735915350000|2025-01-03 14:42:30|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|0
1735915360000|2025-01-03 14:42:40|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1735915370000|2025-01-03 14:42:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1735915430000|2025-01-03 14:43:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735915460000|2025-01-03 14:44:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|45
1735915470000|2025-01-03 14:44:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735915480000|2025-01-03 14:44:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|8
1735915490000|2025-01-03 14:44:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|53
1735915500000|2025-01-03 14:45:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|3
1735915510000|2025-01-03 14:45:10|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|3
1735915520000|2025-01-03 14:45:20|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1735915530000|2025-01-03 14:45:30|17.73|17.65|17.74|17.66|17.76|17.68|17.73|17.65|0
1735915540000|2025-01-03 14:45:40|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|0
1735915560000|2025-01-03 14:46:00|17.74|17.66|17.77|17.69|17.77|17.69|17.74|17.66|1
1735915620000|2025-01-03 14:47:00|17.78|17.7|17.77|17.69|17.79|17.71|17.77|17.69|1
1735915640000|2025-01-03 14:47:20|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|2
1735915650000|2025-01-03 14:47:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735915670000|2025-01-03 14:47:50|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|1
1735915680000|2025-01-03 14:48:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|3
1735915690000|2025-01-03 14:48:10|17.78|17.7|17.79|17.71|17.82|17.74|17.78|17.7|0
1735915700000|2025-01-03 14:48:20|17.81|17.73|17.82|17.74|17.82|17.74|17.79|17.71|0
1735915730000|2025-01-03 14:48:50|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|0
1735915740000|2025-01-03 14:49:00|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|9
1735915750000|2025-01-03 14:49:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1735915760000|2025-01-03 14:49:20|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|0
1735915770000|2025-01-03 14:49:30|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|3
1735915780000|2025-01-03 14:49:40|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1735915790000|2025-01-03 14:49:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735915800000|2025-01-03 14:50:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|18
1735915810000|2025-01-03 14:50:10|17.78|17.7|17.77|17.69|17.79|17.71|17.77|17.69|2
1735915820000|2025-01-03 14:50:20|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1735915870000|2025-01-03 14:51:10|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1735915880000|2025-01-03 14:51:20|17.78|17.7|17.82|17.74|17.82|17.74|17.77|17.69|0
1735915890000|2025-01-03 14:51:30|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|134
1735915900000|2025-01-03 14:51:40|17.87|17.79|17.89|17.81|17.89|17.81|17.86|17.78|60
1735915910000|2025-01-03 14:51:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|29
1735915920000|2025-01-03 14:52:00|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|3
1735915930000|2025-01-03 14:52:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|18
1735915940000|2025-01-03 14:52:20|17.83|17.75|17.82|17.74|17.84|17.76|17.82|17.74|6
1735915950000|2025-01-03 14:52:30|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|1
1735915970000|2025-01-03 14:52:50|||||||||101
1735916000000|2025-01-03 14:53:20|||||||||1
1735916010000|2025-01-03 14:53:30|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|6
1735916020000|2025-01-03 14:53:40|17.83|17.75|17.83|17.75|17.84|17.76|17.82|17.74|0
1735916030000|2025-01-03 14:53:50|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|2
1735916040000|2025-01-03 14:54:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1735916050000|2025-01-03 14:54:10|17.83|17.75|17.84|17.76|17.84|17.76|17.82|17.74|0
1735916080000|2025-01-03 14:54:40|||||||||1
1735916110000|2025-01-03 14:55:10|||||||||1
1735916180000|2025-01-03 14:56:20|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|58
1735916190000|2025-01-03 14:56:30|17.83|17.75|17.82|17.74|17.84|17.76|17.82|17.74|0
1735916210000|2025-01-03 14:56:50|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|7
1735916250000|2025-01-03 14:57:30|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|7
1735916260000|2025-01-03 14:57:40|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1735916320000|2025-01-03 14:58:40|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|44
1735916370000|2025-01-03 14:59:30|||||||||9
1735916400000|2025-01-03 15:00:00|17.78|17.7|17.79|17.71|17.79|17.71|17.74|17.66|12
1735916410000|2025-01-03 15:00:10|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|20
1735916420000|2025-01-03 15:00:20|17.78|17.7|17.78|17.7|17.78|17.7|17.74|17.66|0
1735916430000|2025-01-03 15:00:30|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|0
1735916440000|2025-01-03 15:00:40|17.76|17.68|17.76|17.68|17.77|17.69|17.76|17.68|0
1735916450000|2025-01-03 15:00:50|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|42
1735916460000|2025-01-03 15:01:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1735916480000|2025-01-03 15:01:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1735916490000|2025-01-03 15:01:30|17.81|17.73|17.81|17.73|17.82|17.74|17.79|17.71|0
1735916500000|2025-01-03 15:01:40|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|7
1735916510000|2025-01-03 15:01:50|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1735916520000|2025-01-03 15:02:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|0
1735916540000|2025-01-03 15:02:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|10
1735916550000|2025-01-03 15:02:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|11
1735916560000|2025-01-03 15:02:40|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|1
1735916570000|2025-01-03 15:02:50|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1735916580000|2025-01-03 15:03:00|17.81|17.73|17.82|17.74|17.82|17.74|17.79|17.71|0
1735916590000|2025-01-03 15:03:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1735916600000|2025-01-03 15:03:20|||||||||1
1735916620000|2025-01-03 15:03:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1735916630000|2025-01-03 15:03:50|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|0
1735916640000|2025-01-03 15:04:00|17.77|17.69|17.78|17.7|17.79|17.71|17.77|17.69|64
1735916650000|2025-01-03 15:04:10|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|2
1735916660000|2025-01-03 15:04:20|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|2
1735916670000|2025-01-03 15:04:30|17.78|17.7|17.74|17.66|17.78|17.7|17.74|17.66|58
1735916680000|2025-01-03 15:04:40|17.78|17.7|17.74|17.66|17.78|17.7|17.74|17.66|100
1735916700000|2025-01-03 15:05:00|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|11
1735916790000|2025-01-03 15:06:30|17.79|17.71|17.74|17.66|17.79|17.71|17.74|17.66|56
1735916810000|2025-01-03 15:06:50|||||||||1
1735916820000|2025-01-03 15:07:00|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|14
1735916830000|2025-01-03 15:07:10|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|41
1735916840000|2025-01-03 15:07:20|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|7
1735916850000|2025-01-03 15:07:30|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1735916860000|2025-01-03 15:07:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|2
1735916870000|2025-01-03 15:07:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735916880000|2025-01-03 15:08:00|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1735916910000|2025-01-03 15:08:30|||||||||1
1735916920000|2025-01-03 15:08:40|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|13
1735916940000|2025-01-03 15:09:00|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|1
1735916950000|2025-01-03 15:09:10|17.73|17.65|17.74|17.66|17.74|17.66|17.72|17.64|0
1735916960000|2025-01-03 15:09:20|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|0
1735916970000|2025-01-03 15:09:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1735916980000|2025-01-03 15:09:40|||||||||1
1735916990000|2025-01-03 15:09:50|||||||||7
1735917050000|2025-01-03 15:10:50|||||||||1
1735917080000|2025-01-03 15:11:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1735917090000|2025-01-03 15:11:30|||||||||4
1735917100000|2025-01-03 15:11:40|17.78|17.7|17.82|17.74|17.82|17.74|17.77|17.69|10
1735917110000|2025-01-03 15:11:50|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735917120000|2025-01-03 15:12:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|51
1735917130000|2025-01-03 15:12:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|3
1735917140000|2025-01-03 15:12:20|17.82|17.74|17.84|17.76|17.86|17.78|17.82|17.74|5
1735917160000|2025-01-03 15:12:40|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|2
1735917170000|2025-01-03 15:12:50|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735917210000|2025-01-03 15:13:30|||||||||50
1735917220000|2025-01-03 15:13:40|17.79|17.71|17.82|17.74|17.82|17.74|17.78|17.7|59
1735917230000|2025-01-03 15:13:50|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735917240000|2025-01-03 15:14:00|17.81|17.73|17.82|17.74|17.82|17.74|17.79|17.71|1
1735917250000|2025-01-03 15:14:10|||||||||5
1735917300000|2025-01-03 15:15:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|29
1735917320000|2025-01-03 15:15:20|17.81|17.73|17.79|17.71|17.82|17.74|17.77|17.69|11
1735917330000|2025-01-03 15:15:30|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|4
1735917360000|2025-01-03 15:16:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|51
1735917370000|2025-01-03 15:16:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|4
1735917390000|2025-01-03 15:16:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735917410000|2025-01-03 15:16:50|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|4
1735917430000|2025-01-03 15:17:10|||||||||2
1735917440000|2025-01-03 15:17:20|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|23
1735917460000|2025-01-03 15:17:40|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1735917470000|2025-01-03 15:17:50|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1735917490000|2025-01-03 15:18:10|||||||||1
1735917500000|2025-01-03 15:18:20|17.88|17.8|17.86|17.78|17.89|17.81|17.84|17.76|0
1735917510000|2025-01-03 15:18:30|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|0
1735917520000|2025-01-03 15:18:40|||||||||1
1735917540000|2025-01-03 15:19:00|||||||||1
1735917560000|2025-01-03 15:19:20|||||||||1
1735917580000|2025-01-03 15:19:40|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1735917610000|2025-01-03 15:20:10|||||||||8
1735917630000|2025-01-03 15:20:30|||||||||1
1735917640000|2025-01-03 15:20:40|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|21
1735917650000|2025-01-03 15:20:50|||||||||1
1735917660000|2025-01-03 15:21:00|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|102
1735917670000|2025-01-03 15:21:10|17.92|17.84|17.92|17.84|17.93|17.85|17.92|17.84|0
1735917680000|2025-01-03 15:21:20|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|1
1735917690000|2025-01-03 15:21:30|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|1
1735917700000|2025-01-03 15:21:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1735917710000|2025-01-03 15:21:50|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|3
1735917720000|2025-01-03 15:22:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|40
1735917750000|2025-01-03 15:22:30|17.88|17.8|17.87|17.79|17.88|17.8|17.86|17.78|51
1735917760000|2025-01-03 15:22:40|17.86|17.78|17.86|17.78|17.89|17.81|17.84|17.76|23
1735917770000|2025-01-03 15:22:50|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|0
1735917820000|2025-01-03 15:23:40|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|14
1735917830000|2025-01-03 15:23:50|||||||||1
1735917860000|2025-01-03 15:24:20|||||||||1
1735917870000|2025-01-03 15:24:30|17.83|17.75|17.79|17.71|17.84|17.76|17.79|17.71|1
1735917920000|2025-01-03 15:25:20|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|3
1735917930000|2025-01-03 15:25:30|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|1
1735917940000|2025-01-03 15:25:40|||||||||1
1735917960000|2025-01-03 15:26:00|17.82|17.74|17.82|17.74|17.82|17.74|17.79|17.71|0
1735917970000|2025-01-03 15:26:10|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1735917980000|2025-01-03 15:26:20|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|1
1735917990000|2025-01-03 15:26:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1735918000000|2025-01-03 15:26:40|17.79|17.71|17.81|17.73|17.82|17.74|17.79|17.71|0
1735918010000|2025-01-03 15:26:50|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1735918020000|2025-01-03 15:27:00|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|1
1735918030000|2025-01-03 15:27:10|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735918040000|2025-01-03 15:27:20|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|1
1735918050000|2025-01-03 15:27:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735918100000|2025-01-03 15:28:20|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|2
1735918110000|2025-01-03 15:28:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1735918120000|2025-01-03 15:28:40|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1735918130000|2025-01-03 15:28:50|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|5
1735918140000|2025-01-03 15:29:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|17
1735918150000|2025-01-03 15:29:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735918160000|2025-01-03 15:29:20|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|100
1735918200000|2025-01-03 15:30:00|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|3
1735918220000|2025-01-03 15:30:20|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735918230000|2025-01-03 15:30:30|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735918240000|2025-01-03 15:30:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1735918250000|2025-01-03 15:30:50|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735918270000|2025-01-03 15:31:10|||||||||28
1735918280000|2025-01-03 15:31:20|||||||||1
1735918320000|2025-01-03 15:32:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735918330000|2025-01-03 15:32:10|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735918340000|2025-01-03 15:32:20|17.81|17.73|17.82|17.74|17.82|17.74|17.79|17.71|0
1735918360000|2025-01-03 15:32:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735918370000|2025-01-03 15:32:50|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|8
1735918380000|2025-01-03 15:33:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|9
1735918430000|2025-01-03 15:33:50|||||||||1
1735918510000|2025-01-03 15:35:10|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|14
1735918540000|2025-01-03 15:35:40|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|1
1735918550000|2025-01-03 15:35:50|17.81|17.73|17.77|17.69|17.81|17.73|17.77|17.69|26
1735918570000|2025-01-03 15:36:10|||||||||7
1735918610000|2025-01-03 15:36:50|||||||||1
1735918660000|2025-01-03 15:37:40|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|31
1735918670000|2025-01-03 15:37:50|||||||||19
1735918680000|2025-01-03 15:38:00|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|48
1735918690000|2025-01-03 15:38:10|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|3
1735918700000|2025-01-03 15:38:20|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|1
1735918710000|2025-01-03 15:38:30|17.84|17.76|17.84|17.76|17.87|17.79|17.84|17.76|0
1735918720000|2025-01-03 15:38:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1735918750000|2025-01-03 15:39:10|||||||||12
1735918760000|2025-01-03 15:39:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1735918770000|2025-01-03 15:39:30|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|6
1735918780000|2025-01-03 15:39:40|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1735918790000|2025-01-03 15:39:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1735918800000|2025-01-03 15:40:00|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1735918810000|2025-01-03 15:40:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1735918820000|2025-01-03 15:40:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735918830000|2025-01-03 15:40:30|17.81|17.73|17.81|17.73|17.82|17.74|17.79|17.71|0
1735918840000|2025-01-03 15:40:40|17.79|17.71|17.77|17.69|17.82|17.74|17.77|17.69|7
1735918890000|2025-01-03 15:41:30|||||||||50
1735918910000|2025-01-03 15:41:50|||||||||1
1735918990000|2025-01-03 15:43:10|||||||||2
1735919030000|2025-01-03 15:43:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|4
1735919060000|2025-01-03 15:44:20|||||||||3
1735919070000|2025-01-03 15:44:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|7
1735919080000|2025-01-03 15:44:40|||||||||2
1735919110000|2025-01-03 15:45:10|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|11
1735919120000|2025-01-03 15:45:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735919140000|2025-01-03 15:45:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1735919150000|2025-01-03 15:45:50|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1735919170000|2025-01-03 15:46:10|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|2
1735919180000|2025-01-03 15:46:20|17.79|17.71|17.82|17.74|17.82|17.74|17.78|17.7|5
1735919310000|2025-01-03 15:48:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|4
1735919320000|2025-01-03 15:48:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735919330000|2025-01-03 15:48:50|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|0
1735919340000|2025-01-03 15:49:00|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|0
1735919350000|2025-01-03 15:49:10|17.81|17.73|17.82|17.74|17.82|17.74|17.79|17.71|0
1735919370000|2025-01-03 15:49:30|17.81|17.73|17.82|17.74|17.82|17.74|17.79|17.71|0
1735919390000|2025-01-03 15:49:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1735919400000|2025-01-03 15:50:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|2
1735919410000|2025-01-03 15:50:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|3
1735919420000|2025-01-03 15:50:20|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735919430000|2025-01-03 15:50:30|||||||||21
1735919450000|2025-01-03 15:50:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735919460000|2025-01-03 15:51:00|17.78|17.7|17.79|17.71|17.79|17.71|17.77|17.69|20
1735919530000|2025-01-03 15:52:10|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|3
1735919560000|2025-01-03 15:52:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|2
1735919570000|2025-01-03 15:52:50|17.78|17.7|17.79|17.71|17.79|17.71|17.77|17.69|0
1735919610000|2025-01-03 15:53:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735919630000|2025-01-03 15:53:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735919640000|2025-01-03 15:54:00|17.82|17.74|17.84|17.76|17.84|17.76|17.81|17.73|3
1735919650000|2025-01-03 15:54:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|4
1735919660000|2025-01-03 15:54:20|17.79|17.71|17.81|17.73|17.82|17.74|17.79|17.71|0
1735919670000|2025-01-03 15:54:30|17.82|17.74|17.82|17.74|17.82|17.74|17.79|17.71|0
1735919760000|2025-01-03 15:56:00|||||||||2
1735919790000|2025-01-03 15:56:30|||||||||1
1735919810000|2025-01-03 15:56:50|||||||||4
1735919820000|2025-01-03 15:57:00|||||||||2
1735919840000|2025-01-03 15:57:20|||||||||1
1735919870000|2025-01-03 15:57:50|||||||||2
1735919890000|2025-01-03 15:58:10|||||||||1
1735919900000|2025-01-03 15:58:20|||||||||2
1735919920000|2025-01-03 15:58:40|||||||||1
1735919930000|2025-01-03 15:58:50|||||||||1
1735919950000|2025-01-03 15:59:10|||||||||2
1735919970000|2025-01-03 15:59:30|||||||||7
1735919980000|2025-01-03 15:59:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1735919990000|2025-01-03 15:59:50|||||||||20
1735920000000|2025-01-03 16:00:00|||||||||42
1735920020000|2025-01-03 16:00:20|||||||||8
1735920070000|2025-01-03 16:01:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|15
1735920090000|2025-01-03 16:01:30|||||||||1
1735920150000|2025-01-03 16:02:30|||||||||1
1735920200000|2025-01-03 16:03:20|||||||||1
1735920210000|2025-01-03 16:03:30|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|18
1735920220000|2025-01-03 16:03:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735920230000|2025-01-03 16:03:50|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|1
1735920240000|2025-01-03 16:04:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1735920250000|2025-01-03 16:04:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735920260000|2025-01-03 16:04:20|||||||||3
1735920270000|2025-01-03 16:04:30|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|0
1735920280000|2025-01-03 16:04:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1735920290000|2025-01-03 16:04:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1735920300000|2025-01-03 16:05:00|17.77|17.69|17.78|17.7|17.79|17.71|17.77|17.69|0
1735920310000|2025-01-03 16:05:10|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|2
1735920320000|2025-01-03 16:05:20|||||||||3
1735920340000|2025-01-03 16:05:40|17.78|17.7|17.79|17.71|17.79|17.71|17.77|17.69|0
1735920360000|2025-01-03 16:06:00|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|7
1735920370000|2025-01-03 16:06:10|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735920390000|2025-01-03 16:06:30|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|3
1735920430000|2025-01-03 16:07:10|||||||||2
1735920450000|2025-01-03 16:07:30|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|10
1735920460000|2025-01-03 16:07:40|||||||||62
1735920500000|2025-01-03 16:08:20|17.87|17.79|17.87|17.79|17.87|17.79|17.84|17.76|4
1735920510000|2025-01-03 16:08:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1735920550000|2025-01-03 16:09:10|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|9
1735920560000|2025-01-03 16:09:20|17.87|17.79|17.87|17.79|17.89|17.81|17.86|17.78|0
1735920570000|2025-01-03 16:09:30|17.86|17.78|17.87|17.79|17.87|17.79|17.84|17.76|0
1735920580000|2025-01-03 16:09:40|17.88|17.8|17.89|17.81|17.89|17.81|17.87|17.79|0
1735920640000|2025-01-03 16:10:40|||||||||16
1735920680000|2025-01-03 16:11:20|17.93|17.85|17.89|17.81|17.94|17.86|17.89|17.81|9
1735920870000|2025-01-03 16:14:30|||||||||1
1735920880000|2025-01-03 16:14:40|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|9
1735920890000|2025-01-03 16:14:50|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1735920920000|2025-01-03 16:15:20|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1735920930000|2025-01-03 16:15:30|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|5
1735920950000|2025-01-03 16:15:50|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|1
1735920960000|2025-01-03 16:16:00|17.87|17.79|17.84|17.76|17.88|17.8|17.84|17.76|1
1735920970000|2025-01-03 16:16:10|||||||||10
1735921060000|2025-01-03 16:17:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|1
1735921070000|2025-01-03 16:17:50|||||||||8
1735921190000|2025-01-03 16:19:50|||||||||1
1735921200000|2025-01-03 16:20:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|10
1735921220000|2025-01-03 16:20:20|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|36
1735921310000|2025-01-03 16:21:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|5
1735921370000|2025-01-03 16:22:50|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|3
1735921400000|2025-01-03 16:23:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|8
1735921410000|2025-01-03 16:23:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|2
1735921420000|2025-01-03 16:23:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1735921440000|2025-01-03 16:24:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|5
1735921450000|2025-01-03 16:24:10|||||||||6
1735921460000|2025-01-03 16:24:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1735921470000|2025-01-03 16:24:30|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|0
1735921480000|2025-01-03 16:24:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735921500000|2025-01-03 16:25:00|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|5
1735921510000|2025-01-03 16:25:10|||||||||5
1735921520000|2025-01-03 16:25:20|17.82|17.74|17.82|17.74|17.82|17.74|17.79|17.71|0
1735921530000|2025-01-03 16:25:30|||||||||4
1735921550000|2025-01-03 16:25:50|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1735921560000|2025-01-03 16:26:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|20
1735921570000|2025-01-03 16:26:10|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|0
1735921580000|2025-01-03 16:26:20|||||||||5
1735921590000|2025-01-03 16:26:30|17.81|17.73|17.82|17.74|17.82|17.74|17.79|17.71|1
1735921620000|2025-01-03 16:27:00|||||||||5
1735921630000|2025-01-03 16:27:10|||||||||1
1735921650000|2025-01-03 16:27:30|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|0
1735921660000|2025-01-03 16:27:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1735921670000|2025-01-03 16:27:50|||||||||2
1735921680000|2025-01-03 16:28:00|17.82|17.74|17.82|17.74|17.82|17.74|17.79|17.71|20
1735921690000|2025-01-03 16:28:10|||||||||36
1735921710000|2025-01-03 16:28:30|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|37
1735921720000|2025-01-03 16:28:40|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|20
1735921730000|2025-01-03 16:28:50|||||||||35
1735921740000|2025-01-03 16:29:00|||||||||3
1735921750000|2025-01-03 16:29:10|||||||||30
1735921760000|2025-01-03 16:29:20|||||||||6
1735921770000|2025-01-03 16:29:30|||||||||40
1735921780000|2025-01-03 16:29:40|||||||||5
1735921790000|2025-01-03 16:29:50|||||||||47
1735921800000|2025-01-03 16:30:00|||||||||3
1735921810000|2025-01-03 16:30:10|||||||||3
1735921820000|2025-01-03 16:30:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|15
1735921830000|2025-01-03 16:30:30|||||||||3
1735921840000|2025-01-03 16:30:40|17.73|17.65|17.77|17.69|17.77|17.69|17.72|17.64|17
1735921850000|2025-01-03 16:30:50|17.76|17.68|17.77|17.69|17.77|17.69|17.74|17.66|3
1735921860000|2025-01-03 16:31:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735921870000|2025-01-03 16:31:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1735921880000|2025-01-03 16:31:20|||||||||3
1735921950000|2025-01-03 16:32:30|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|10
1735921960000|2025-01-03 16:32:40|17.74|17.66|17.77|17.69|17.77|17.69|17.74|17.66|1
1735921970000|2025-01-03 16:32:50|17.76|17.68|17.72|17.64|17.77|17.69|17.72|17.64|0
1735922000000|2025-01-03 16:33:20|||||||||10
1735922110000|2025-01-03 16:35:10|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|46
1735922120000|2025-01-03 16:35:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1735922130000|2025-01-03 16:35:30|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|0
1735922140000|2025-01-03 16:35:40|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|0
1735922170000|2025-01-03 16:36:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|71
1735922210000|2025-01-03 16:36:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|14
1735922220000|2025-01-03 16:37:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|5
1735922230000|2025-01-03 16:37:10|17.66|17.58|17.7|17.62|17.7|17.62|17.66|17.58|5
1735922240000|2025-01-03 16:37:20|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1735922250000|2025-01-03 16:37:30|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1735922260000|2025-01-03 16:37:40|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|20
1735922300000|2025-01-03 16:38:20|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|1
1735922320000|2025-01-03 16:38:40|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1735922330000|2025-01-03 16:38:50|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|18
1735922340000|2025-01-03 16:39:00|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|2
1735922380000|2025-01-03 16:39:40|17.71|17.63|17.71|17.63|17.72|17.64|17.7|17.62|0
1735922400000|2025-01-03 16:40:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735922450000|2025-01-03 16:40:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735922460000|2025-01-03 16:41:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1735922490000|2025-01-03 16:41:30|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1735922500000|2025-01-03 16:41:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1735922510000|2025-01-03 16:41:50|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1735922520000|2025-01-03 16:42:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1735922550000|2025-01-03 16:42:30|17.67|17.59|17.66|17.58|17.67|17.59|17.65|17.57|7
1735922570000|2025-01-03 16:42:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1735922580000|2025-01-03 16:43:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|5
1735922600000|2025-01-03 16:43:20|17.63|17.55|17.66|17.58|17.66|17.58|17.63|17.55|0
1735922620000|2025-01-03 16:43:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1735922640000|2025-01-03 16:44:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1735922650000|2025-01-03 16:44:10|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1735922740000|2025-01-03 16:45:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1735922750000|2025-01-03 16:45:50|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|0
1735922770000|2025-01-03 16:46:10|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|10
1735922860000|2025-01-03 16:47:40|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1735922870000|2025-01-03 16:47:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|3
1735922970000|2025-01-03 16:49:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1735922980000|2025-01-03 16:49:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1735922990000|2025-01-03 16:49:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1735923030000|2025-01-03 16:50:30|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1735923080000|2025-01-03 16:51:20|||||||||1
1735923100000|2025-01-03 16:51:40|||||||||1
1735923120000|2025-01-03 16:52:00|17.61|17.53|17.65|17.57|17.65|17.57|17.61|17.53|2
1735923260000|2025-01-03 16:54:20|||||||||1
1735923280000|2025-01-03 16:54:40|17.62|17.54|17.65|17.57|17.65|17.57|17.6|17.52|16
1735923570000|2025-01-03 16:59:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|50
1735923590000|2025-01-03 16:59:50|||||||||1
1735923600000|2025-01-03 17:00:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1735923610000|2025-01-03 17:00:10|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|0
1735923620000|2025-01-03 17:00:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1735923640000|2025-01-03 17:00:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|12
1735923660000|2025-01-03 17:01:00|17.67|17.59|17.66|17.58|17.68|17.6|17.66|17.58|0
1735923670000|2025-01-03 17:01:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735923680000|2025-01-03 17:01:20|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|2
1735923690000|2025-01-03 17:01:30|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|0
1735923710000|2025-01-03 17:01:50|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1735923720000|2025-01-03 17:02:00|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1735923730000|2025-01-03 17:02:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735923750000|2025-01-03 17:02:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1735923780000|2025-01-03 17:03:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1735923900000|2025-01-03 17:05:00|||||||||17
1735924060000|2025-01-03 17:07:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735924090000|2025-01-03 17:08:10|||||||||1
1735924190000|2025-01-03 17:09:50|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|3
1735924200000|2025-01-03 17:10:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735924360000|2025-01-03 17:12:40|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|11
1735924510000|2025-01-03 17:15:10|||||||||1
1735924520000|2025-01-03 17:15:20|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|28
1735924530000|2025-01-03 17:15:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1735924540000|2025-01-03 17:15:40|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|2
1735924550000|2025-01-03 17:15:50|||||||||2
1735924560000|2025-01-03 17:16:00|||||||||1
1735924780000|2025-01-03 17:19:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|21
1735924800000|2025-01-03 17:20:00|||||||||14
1735925080000|2025-01-03 17:24:40|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|1
1735925150000|2025-01-03 17:25:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1735925160000|2025-01-03 17:26:00|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1735925260000|2025-01-03 17:27:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|3
1735925310000|2025-01-03 17:28:30|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|49
1735925320000|2025-01-03 17:28:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735925330000|2025-01-03 17:28:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1735925370000|2025-01-03 17:29:30|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|1
1735925380000|2025-01-03 17:29:40|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|2
1735925400000|2025-01-03 17:30:00|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|11
1735925450000|2025-01-03 17:30:50|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|1
1735925550000|2025-01-03 17:32:30|17.76|17.68|17.73|17.65|17.76|17.68|17.73|17.65|1
1735925560000|2025-01-03 17:32:40|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|2
1735925610000|2025-01-03 17:33:30|17.75|17.67|17.75|17.67|17.75|17.67|17.72|17.64|243
1735925650000|2025-01-03 17:34:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1735925670000|2025-01-03 17:34:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1735925980000|2025-01-03 17:39:40|||||||||1
1735926000000|2025-01-03 17:40:00|||||||||1
1735926080000|2025-01-03 17:41:20|||||||||1
1735926150000|2025-01-03 17:42:30|||||||||1
1735926210000|2025-01-03 17:43:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1735926220000|2025-01-03 17:43:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1735926240000|2025-01-03 17:44:00|||||||||1
1735926330000|2025-01-03 17:45:30|||||||||1
1735926370000|2025-01-03 17:46:10|||||||||1
1735926440000|2025-01-03 17:47:20|17.71|17.63|17.72|17.64|17.75|17.67|17.71|17.63|4
1735926450000|2025-01-03 17:47:30|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1735926510000|2025-01-03 17:48:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735926640000|2025-01-03 17:50:40|||||||||1
1735926770000|2025-01-03 17:52:50|||||||||1
1735926900000|2025-01-03 17:55:00|||||||||1
1735926950000|2025-01-03 17:55:50|||||||||1
1735927010000|2025-01-03 17:56:50|||||||||1
1735927110000|2025-01-03 17:58:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1735927200000|2025-01-03 18:00:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1735927240000|2025-01-03 18:00:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735927270000|2025-01-03 18:01:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1735927360000|2025-01-03 18:02:40|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|0
1735927370000|2025-01-03 18:02:50|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1735927380000|2025-01-03 18:03:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1735927390000|2025-01-03 18:03:10|17.69|17.61|17.69|17.61|17.69|17.61|17.67|17.59|0
1735927400000|2025-01-03 18:03:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1735927540000|2025-01-03 18:05:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735927740000|2025-01-03 18:09:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1735927770000|2025-01-03 18:09:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735927800000|2025-01-03 18:10:00|||||||||1
1735928000000|2025-01-03 18:13:20|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|1
1735928010000|2025-01-03 18:13:30|17.62|17.54|17.66|17.58|17.66|17.58|17.62|17.54|9
1735928020000|2025-01-03 18:13:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1735928280000|2025-01-03 18:18:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|1
1735928310000|2025-01-03 18:18:30|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|0
1735928320000|2025-01-03 18:18:40|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|0
1735928500000|2025-01-03 18:21:40|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|1
1735928740000|2025-01-03 18:25:40|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|0
1735928820000|2025-01-03 18:27:00|||||||||1
1735928920000|2025-01-03 18:28:40|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|16
1735928930000|2025-01-03 18:28:50|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1735928940000|2025-01-03 18:29:00|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|0
1735928950000|2025-01-03 18:29:10|17.57|17.49|17.57|17.49|17.59|17.51|17.57|17.49|0
1735929010000|2025-01-03 18:30:10|||||||||5
1735929230000|2025-01-03 18:33:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|4
1735929240000|2025-01-03 18:34:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1735929270000|2025-01-03 18:34:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735929300000|2025-01-03 18:35:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735929310000|2025-01-03 18:35:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735929320000|2025-01-03 18:35:20|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|2
1735929560000|2025-01-03 18:39:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|43
1735929590000|2025-01-03 18:39:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|2
1735929620000|2025-01-03 18:40:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735929630000|2025-01-03 18:40:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735929650000|2025-01-03 18:40:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735929750000|2025-01-03 18:42:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1735929760000|2025-01-03 18:42:40|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|28
1735929770000|2025-01-03 18:42:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735929780000|2025-01-03 18:43:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|10
1735929880000|2025-01-03 18:44:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735929900000|2025-01-03 18:45:00|||||||||20
1735930160000|2025-01-03 18:49:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|15
1735930170000|2025-01-03 18:49:30|17.54|17.46|17.54|17.46|17.54|17.46|17.52|17.44|0
1735930180000|2025-01-03 18:49:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735930190000|2025-01-03 18:49:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735930200000|2025-01-03 18:50:00|||||||||1
1735930230000|2025-01-03 18:50:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735930240000|2025-01-03 18:50:40|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|0
1735930500000|2025-01-03 18:55:00|||||||||1
1735930630000|2025-01-03 18:57:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1735930770000|2025-01-03 18:59:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|4
1735930800000|2025-01-03 19:00:00|||||||||1
1735930840000|2025-01-03 19:00:40|17.57|17.49|17.6|17.52|17.6|17.52|17.56|17.48|0
1735930860000|2025-01-03 19:01:00|17.59|17.51|17.56|17.48|17.59|17.51|17.56|17.48|1
1735930870000|2025-01-03 19:01:10|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|11
1735930920000|2025-01-03 19:02:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1735930970000|2025-01-03 19:02:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735931060000|2025-01-03 19:04:20|17.57|17.49|17.59|17.51|17.6|17.52|17.57|17.49|0
1735931070000|2025-01-03 19:04:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735931100000|2025-01-03 19:05:00|||||||||1
1735931110000|2025-01-03 19:05:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1735931120000|2025-01-03 19:05:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1735931170000|2025-01-03 19:06:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|11
1735931290000|2025-01-03 19:08:10|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1735931320000|2025-01-03 19:08:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735931330000|2025-01-03 19:08:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1735931340000|2025-01-03 19:09:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1735931520000|2025-01-03 19:12:00|||||||||72
1735931700000|2025-01-03 19:15:00|||||||||6
1735931750000|2025-01-03 19:15:50|17.5|17.42|17.5|17.42|17.51|17.43|17.5|17.42|58
1735931760000|2025-01-03 19:16:00|||||||||10
1735931770000|2025-01-03 19:16:10|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|3
1735931790000|2025-01-03 19:16:30|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|2
1735931830000|2025-01-03 19:17:10|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|18
1735931910000|2025-01-03 19:18:30|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|4
1735931920000|2025-01-03 19:18:40|||||||||2
1735931940000|2025-01-03 19:19:00|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|23
1735932000000|2025-01-03 19:20:00|||||||||11
1735932050000|2025-01-03 19:20:50|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|10
1735932060000|2025-01-03 19:21:00|||||||||7
1735932070000|2025-01-03 19:21:10|||||||||1
1735932080000|2025-01-03 19:21:20|||||||||5
1735932630000|2025-01-03 19:30:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|12
1735932640000|2025-01-03 19:30:40|||||||||5
1735933200000|2025-01-03 19:40:00|||||||||1
1735933460000|2025-01-03 19:44:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|68
1735933540000|2025-01-03 19:45:40|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|11
1735933550000|2025-01-03 19:45:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735933560000|2025-01-03 19:46:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|4
1735933870000|2025-01-03 19:51:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|11
1735934040000|2025-01-03 19:54:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|15
1735934130000|2025-01-03 19:55:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|9
1735934400000|2025-01-03 20:00:00|||||||||8
1735934630000|2025-01-03 20:03:50|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1735934690000|2025-01-03 20:04:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1735934700000|2025-01-03 20:05:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|4
1735934760000|2025-01-03 20:06:00|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|0
1735934770000|2025-01-03 20:06:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1735935600000|2025-01-03 20:20:00|||||||||10
1735935630000|2025-01-03 20:20:30|||||||||10
1735935670000|2025-01-03 20:21:10|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|1
1735935680000|2025-01-03 20:21:20|17.48|17.4|17.49|17.41|17.49|17.41|17.45|17.37|8
1735935690000|2025-01-03 20:21:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735935720000|2025-01-03 20:22:00|17.46|17.38|17.48|17.4|17.48|17.4|17.45|17.37|0
1735935980000|2025-01-03 20:26:20|17.49|17.41|17.5|17.42|17.5|17.42|17.48|17.4|7
1735936020000|2025-01-03 20:27:00|||||||||1
1735936050000|2025-01-03 20:27:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1735936060000|2025-01-03 20:27:40|17.49|17.41|17.48|17.4|17.5|17.42|17.48|17.4|0
1735936100000|2025-01-03 20:28:20|||||||||1
1735936200000|2025-01-03 20:30:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1735936290000|2025-01-03 20:31:30|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1735936340000|2025-01-03 20:32:20|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|2
1735936350000|2025-01-03 20:32:30|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|0
1735936440000|2025-01-03 20:34:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1735936470000|2025-01-03 20:34:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735936480000|2025-01-03 20:34:40|17.49|17.41|17.49|17.41|17.49|17.41|17.48|17.4|0
1735936490000|2025-01-03 20:34:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735936660000|2025-01-03 20:37:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1735936690000|2025-01-03 20:38:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1735937100000|2025-01-03 20:45:00|17.5|17.42|17.5|17.42|17.51|17.43|17.5|17.42|40
1735937240000|2025-01-03 20:47:20|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|76
1735937250000|2025-01-03 20:47:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|11
1735937260000|2025-01-03 20:47:40|17.56|17.48|17.58|17.5|17.59|17.51|17.56|17.48|0
1735937310000|2025-01-03 20:48:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1735937320000|2025-01-03 20:48:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1735937390000|2025-01-03 20:49:50|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|0
1735937400000|2025-01-03 20:50:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1735937420000|2025-01-03 20:50:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1735937440000|2025-01-03 20:50:40|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|0
1735937530000|2025-01-03 20:52:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|9
1735937540000|2025-01-03 20:52:20|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1735937650000|2025-01-03 20:54:10|||||||||4
1735937670000|2025-01-03 20:54:30|17.5|17.42|17.45|17.37|17.5|17.42|17.45|17.37|38
1735937680000|2025-01-03 20:54:40|||||||||1
1735937700000|2025-01-03 20:55:00|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1735937790000|2025-01-03 20:56:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1735937810000|2025-01-03 20:56:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735937840000|2025-01-03 20:57:20|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|0
1735937850000|2025-01-03 20:57:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1735937870000|2025-01-03 20:57:50|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|0
1735937880000|2025-01-03 20:58:00|||||||||4
1735937900000|2025-01-03 20:58:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|2
1735937910000|2025-01-03 20:58:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1735937940000|2025-01-03 20:59:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|22
1735937960000|2025-01-03 20:59:20|17.39|17.31|17.39|17.31|17.4|17.32|17.39|17.31|2
1735937970000|2025-01-03 20:59:30|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|0
1735937990000|2025-01-03 20:59:50|17.38|17.3|17.45|17.37|17.45|17.37|17.36|17.28|0
1736122500000|2025-01-06 00:15:00|17.62|17.32|17.62|17.32|17.62|17.32|17.62|17.32|0
1736122540000|2025-01-06 00:15:40|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|0
1736122550000|2025-01-06 00:15:50|17.62|17.32|17.62|17.32|17.62|17.32|17.62|17.32|0
1736122580000|2025-01-06 00:16:20|17.63|17.33|17.62|17.32|17.63|17.33|17.62|17.32|0
1736122600000|2025-01-06 00:16:40|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|0
1736122620000|2025-01-06 00:17:00|17.65|17.35|17.66|17.36|17.66|17.36|17.65|17.35|0
1736122630000|2025-01-06 00:17:10|17.65|17.35|17.64|17.34|17.65|17.35|17.62|17.32|0
1736122650000|2025-01-06 00:17:30|17.62|17.32|17.62|17.32|17.62|17.32|17.62|17.32|0
1736122680000|2025-01-06 00:18:00|17.63|17.33|17.65|17.35|17.65|17.35|17.63|17.33|0
1736122800000|2025-01-06 00:20:00|17.67|17.37|17.66|17.36|17.67|17.37|17.66|17.36|0
1736122970000|2025-01-06 00:22:50|17.67|17.37|17.68|17.38|17.68|17.38|17.67|17.37|0
1736123110000|2025-01-06 00:25:10|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|0
1736123130000|2025-01-06 00:25:30|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1736123260000|2025-01-06 00:27:40|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|0
1736123340000|2025-01-06 00:29:00|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1736123390000|2025-01-06 00:29:50|17.67|17.37|17.67|17.37|17.67|17.37|17.67|17.37|0
1736123600000|2025-01-06 00:33:20|17.68|17.38|17.68|17.38|17.68|17.38|17.68|17.38|0
1736125050000|2025-01-06 00:57:30|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1736127910000|2025-01-06 01:45:10|17.59|17.51|17.67|17.42|17.72|17.51|17.59|17.42|0
1736129600000|2025-01-06 02:13:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1736129650000|2025-01-06 02:14:10|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1736129670000|2025-01-06 02:14:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1736129690000|2025-01-06 02:14:50|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1736129700000|2025-01-06 02:15:00|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1736129710000|2025-01-06 02:15:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1736129760000|2025-01-06 02:16:00|17.66|17.41|17.56|17.48|17.66|17.48|17.56|17.41|0
1736129790000|2025-01-06 02:16:30|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1736130060000|2025-01-06 02:21:00|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1736130070000|2025-01-06 02:21:10|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1736130110000|2025-01-06 02:21:50|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1736130260000|2025-01-06 02:24:20|17.64|17.39|17.65|17.4|17.65|17.4|17.64|17.39|0
1736130290000|2025-01-06 02:24:50|17.64|17.39|17.62|17.37|17.64|17.39|17.62|17.37|0
1736130310000|2025-01-06 02:25:10|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1736130320000|2025-01-06 02:25:20|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1736130410000|2025-01-06 02:26:50|17.64|17.39|17.65|17.4|17.65|17.4|17.64|17.39|0
1736134600000|2025-01-06 03:36:40|17.64|17.39|17.63|17.38|17.64|17.39|17.63|17.38|0
1736134620000|2025-01-06 03:37:00|17.64|17.39|17.65|17.4|17.65|17.4|17.64|17.39|0
1736137160000|2025-01-06 04:19:20|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1736137270000|2025-01-06 04:21:10|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1736140870000|2025-01-06 05:21:10|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1736141530000|2025-01-06 05:32:10|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1736142300000|2025-01-06 05:45:00|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1736142420000|2025-01-06 05:47:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1736145970000|2025-01-06 06:46:10|||||||||1
1736145980000|2025-01-06 06:46:20|||||||||1
1736146280000|2025-01-06 06:51:20|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1736146290000|2025-01-06 06:51:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1736146300000|2025-01-06 06:51:40|17.67|17.42|17.6|17.52|17.67|17.52|17.6|17.41|0
1736146670000|2025-01-06 06:57:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1736146720000|2025-01-06 06:58:40|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1736146730000|2025-01-06 06:58:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1736146740000|2025-01-06 06:59:00|||||||||1
1736146760000|2025-01-06 06:59:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1736146770000|2025-01-06 06:59:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1736146920000|2025-01-06 07:02:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|6
1736146960000|2025-01-06 07:02:40|||||||||6
1736147160000|2025-01-06 07:06:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|6
1736147180000|2025-01-06 07:06:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1736148240000|2025-01-06 07:24:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|15
1736148580000|2025-01-06 07:29:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1736148790000|2025-01-06 07:33:10|||||||||1
1736148960000|2025-01-06 07:36:00|||||||||1
1736148990000|2025-01-06 07:36:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1736149040000|2025-01-06 07:37:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1736149070000|2025-01-06 07:37:50|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1736149110000|2025-01-06 07:38:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1736149180000|2025-01-06 07:39:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1736149200000|2025-01-06 07:40:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1736149220000|2025-01-06 07:40:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1736149360000|2025-01-06 07:42:40|||||||||1
1736149380000|2025-01-06 07:43:00|||||||||4
1736149390000|2025-01-06 07:43:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|4
1736149410000|2025-01-06 07:43:30|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|1
1736149480000|2025-01-06 07:44:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1736149500000|2025-01-06 07:45:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1736149510000|2025-01-06 07:45:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|3
1736149520000|2025-01-06 07:45:20|||||||||1
1736149560000|2025-01-06 07:46:00|||||||||1
1736149590000|2025-01-06 07:46:30|||||||||1
1736149620000|2025-01-06 07:47:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1736149630000|2025-01-06 07:47:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1736149640000|2025-01-06 07:47:20|||||||||1
1736149680000|2025-01-06 07:48:00|||||||||1
1736149700000|2025-01-06 07:48:20|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|22
1736149710000|2025-01-06 07:48:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|6
1736150080000|2025-01-06 07:54:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1736150140000|2025-01-06 07:55:40|||||||||1
1736150160000|2025-01-06 07:56:00|||||||||2
1736150170000|2025-01-06 07:56:10|||||||||2
1736150190000|2025-01-06 07:56:30|||||||||2
1736150200000|2025-01-06 07:56:40|||||||||1
1736150210000|2025-01-06 07:56:50|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|38
1736150230000|2025-01-06 07:57:10|||||||||1
1736150240000|2025-01-06 07:57:20|||||||||2
1736150260000|2025-01-06 07:57:40|||||||||2
1736150270000|2025-01-06 07:57:50|||||||||1
1736150290000|2025-01-06 07:58:10|||||||||2
1736150300000|2025-01-06 07:58:20|||||||||1
1736150320000|2025-01-06 07:58:40|||||||||2
1736150340000|2025-01-06 07:59:00|||||||||2
1736150360000|2025-01-06 07:59:20|||||||||1
1736150380000|2025-01-06 07:59:40|||||||||1
1736150390000|2025-01-06 07:59:50|||||||||1
1736150400000|2025-01-06 08:00:00|||||||||3
1736150410000|2025-01-06 08:00:10|||||||||1
1736150420000|2025-01-06 08:00:20|17.5|17.42|17.54|17.46|17.54|17.46|17.5|17.42|57
1736150460000|2025-01-06 08:01:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|20
1736150640000|2025-01-06 08:04:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|8
1736150650000|2025-01-06 08:04:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1736150670000|2025-01-06 08:04:30|||||||||10
1736150800000|2025-01-06 08:06:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|45
1736150810000|2025-01-06 08:06:50|17.53|17.45|17.52|17.44|17.54|17.46|17.52|17.44|11
1736150950000|2025-01-06 08:09:10|||||||||7
1736151020000|2025-01-06 08:10:20|||||||||6
1736151110000|2025-01-06 08:11:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|16
1736151140000|2025-01-06 08:12:20|||||||||1
1736151150000|2025-01-06 08:12:30|||||||||1
1736151160000|2025-01-06 08:12:40|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1736151170000|2025-01-06 08:12:50|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|2
1736151180000|2025-01-06 08:13:00|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|30
1736151190000|2025-01-06 08:13:10|||||||||10
1736151200000|2025-01-06 08:13:20|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|25
1736151210000|2025-01-06 08:13:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|21
1736151300000|2025-01-06 08:15:00|||||||||15
1736151320000|2025-01-06 08:15:20|||||||||5
1736151370000|2025-01-06 08:16:10|||||||||15
1736151420000|2025-01-06 08:17:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|12
1736151500000|2025-01-06 08:18:20|||||||||15
1736151520000|2025-01-06 08:18:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|8
1736151530000|2025-01-06 08:18:50|||||||||5
1736151540000|2025-01-06 08:19:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|1
1736151740000|2025-01-06 08:22:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|31
1736151750000|2025-01-06 08:22:30|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|3
1736151810000|2025-01-06 08:23:30|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|18
1736151840000|2025-01-06 08:24:00|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|0
1736151940000|2025-01-06 08:25:40|||||||||2
1736151950000|2025-01-06 08:25:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|3
1736151960000|2025-01-06 08:26:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1736151970000|2025-01-06 08:26:10|17.6|17.52|17.61|17.53|17.61|17.53|17.59|17.51|3
1736152040000|2025-01-06 08:27:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|7
1736152130000|2025-01-06 08:28:50|||||||||8
1736152220000|2025-01-06 08:30:20|17.56|17.48|17.59|17.51|17.59|17.51|17.54|17.46|15
1736152260000|2025-01-06 08:31:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|7
1736152310000|2025-01-06 08:31:50|||||||||1
1736152350000|2025-01-06 08:32:30|||||||||1
1736152400000|2025-01-06 08:33:20|||||||||1
1736152440000|2025-01-06 08:34:00|||||||||1
1736152500000|2025-01-06 08:35:00|||||||||1
1736152610000|2025-01-06 08:36:50|||||||||1
1736152630000|2025-01-06 08:37:10|||||||||1
1736152690000|2025-01-06 08:38:10|||||||||1
1736152730000|2025-01-06 08:38:50|||||||||13
1736152830000|2025-01-06 08:40:30|||||||||1
1736153000000|2025-01-06 08:43:20|||||||||3
1736153080000|2025-01-06 08:44:40|||||||||1
1736153110000|2025-01-06 08:45:10|||||||||2
1736153130000|2025-01-06 08:45:30|||||||||1
1736153150000|2025-01-06 08:45:50|||||||||1
1736153160000|2025-01-06 08:46:00|||||||||1
1736153170000|2025-01-06 08:46:10|||||||||1
1736153180000|2025-01-06 08:46:20|||||||||1
1736153190000|2025-01-06 08:46:30|||||||||2
1736153210000|2025-01-06 08:46:50|||||||||1
1736153220000|2025-01-06 08:47:00|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|152
1736153250000|2025-01-06 08:47:30|||||||||1
1736153260000|2025-01-06 08:47:40|||||||||1
1736153270000|2025-01-06 08:47:50|||||||||1
1736153290000|2025-01-06 08:48:10|||||||||2
1736153310000|2025-01-06 08:48:30|||||||||1
1736153330000|2025-01-06 08:48:50|||||||||1
1736153340000|2025-01-06 08:49:00|||||||||2
1736153350000|2025-01-06 08:49:10|||||||||1
1736153370000|2025-01-06 08:49:30|||||||||1
1736153390000|2025-01-06 08:49:50|||||||||1
1736153410000|2025-01-06 08:50:10|||||||||1
1736153430000|2025-01-06 08:50:30|||||||||1
1736153450000|2025-01-06 08:50:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|15
1736153470000|2025-01-06 08:51:10|||||||||9
1736153490000|2025-01-06 08:51:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1736153500000|2025-01-06 08:51:40|||||||||1
1736153520000|2025-01-06 08:52:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|64
1736153540000|2025-01-06 08:52:20|||||||||1
1736153560000|2025-01-06 08:52:40|||||||||1
1736153580000|2025-01-06 08:53:00|||||||||1
1736153590000|2025-01-06 08:53:10|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|6
1736153600000|2025-01-06 08:53:20|||||||||1
1736153610000|2025-01-06 08:53:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1736153620000|2025-01-06 08:53:40|||||||||1
1736153630000|2025-01-06 08:53:50|||||||||8
1736153640000|2025-01-06 08:54:00|||||||||1
1736153650000|2025-01-06 08:54:10|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|72
1736153660000|2025-01-06 08:54:20|||||||||1
1736153670000|2025-01-06 08:54:30|||||||||10
1736153680000|2025-01-06 08:54:40|||||||||1
1736153690000|2025-01-06 08:54:50|||||||||1
1736153710000|2025-01-06 08:55:10|||||||||1
1736153720000|2025-01-06 08:55:20|||||||||1
1736153730000|2025-01-06 08:55:30|||||||||1
1736153750000|2025-01-06 08:55:50|||||||||1
1736153770000|2025-01-06 08:56:10|||||||||1
1736153790000|2025-01-06 08:56:30|||||||||1
1736153810000|2025-01-06 08:56:50|||||||||2
1736153830000|2025-01-06 08:57:10|||||||||1
1736153840000|2025-01-06 08:57:20|||||||||1
1736153850000|2025-01-06 08:57:30|||||||||2
1736153870000|2025-01-06 08:57:50|||||||||1
1736153880000|2025-01-06 08:58:00|||||||||1
1736153890000|2025-01-06 08:58:10|||||||||1
1736153900000|2025-01-06 08:58:20|||||||||1
1736153920000|2025-01-06 08:58:40|||||||||1
1736153940000|2025-01-06 08:59:00|||||||||2
1736153960000|2025-01-06 08:59:20|||||||||2
1736153980000|2025-01-06 08:59:40|||||||||1
1736154000000|2025-01-06 09:00:00|||||||||1
1736154020000|2025-01-06 09:00:20|||||||||1
1736154040000|2025-01-06 09:00:40|||||||||1
1736154050000|2025-01-06 09:00:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|68
1736154060000|2025-01-06 09:01:00|||||||||1
1736154070000|2025-01-06 09:01:10|||||||||1
1736154080000|2025-01-06 09:01:20|||||||||1
1736154090000|2025-01-06 09:01:30|||||||||1
1736154110000|2025-01-06 09:01:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1736154120000|2025-01-06 09:02:00|||||||||1
1736154130000|2025-01-06 09:02:10|||||||||1
1736154150000|2025-01-06 09:02:30|||||||||1
1736154170000|2025-01-06 09:02:50|||||||||1
1736154190000|2025-01-06 09:03:10|||||||||1
1736154210000|2025-01-06 09:03:30|||||||||2
1736154230000|2025-01-06 09:03:50|||||||||8
1736154240000|2025-01-06 09:04:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|110
1736154250000|2025-01-06 09:04:10|||||||||1
1736154260000|2025-01-06 09:04:20|||||||||1
1736154280000|2025-01-06 09:04:40|||||||||1
1736154300000|2025-01-06 09:05:00|||||||||29
1736154320000|2025-01-06 09:05:20|||||||||1
1736154340000|2025-01-06 09:05:40|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|18
1736154360000|2025-01-06 09:06:00|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|37
1736154370000|2025-01-06 09:06:10|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|5
1736154380000|2025-01-06 09:06:20|||||||||1
1736154400000|2025-01-06 09:06:40|||||||||1
1736154410000|2025-01-06 09:06:50|||||||||4
1736154420000|2025-01-06 09:07:00|||||||||1
1736154440000|2025-01-06 09:07:20|||||||||1
1736154450000|2025-01-06 09:07:30|||||||||1
1736154460000|2025-01-06 09:07:40|||||||||1
1736154470000|2025-01-06 09:07:50|||||||||1
1736154490000|2025-01-06 09:08:10|||||||||1
1736154510000|2025-01-06 09:08:30|||||||||1
1736154530000|2025-01-06 09:08:50|||||||||1
1736154550000|2025-01-06 09:09:10|||||||||1
1736154560000|2025-01-06 09:09:20|||||||||30
1736154570000|2025-01-06 09:09:30|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|47
1736154610000|2025-01-06 09:10:10|||||||||7
1736154630000|2025-01-06 09:10:30|||||||||1
1736154640000|2025-01-06 09:10:40|||||||||1
1736154660000|2025-01-06 09:11:00|||||||||16
1736154670000|2025-01-06 09:11:10|||||||||67
1736154680000|2025-01-06 09:11:20|17.35|17.27|17.34|17.26|17.39|17.31|17.34|17.26|37
1736154690000|2025-01-06 09:11:30|||||||||20
1736154700000|2025-01-06 09:11:40|||||||||17
1736154710000|2025-01-06 09:11:50|||||||||101
1736154730000|2025-01-06 09:12:10|||||||||2
1736154740000|2025-01-06 09:12:20|||||||||2
1736154760000|2025-01-06 09:12:40|||||||||1
1736154780000|2025-01-06 09:13:00|||||||||1
1736154800000|2025-01-06 09:13:20|||||||||16
1736154820000|2025-01-06 09:13:40|||||||||1
1736154830000|2025-01-06 09:13:50|||||||||7
1736154840000|2025-01-06 09:14:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|31
1736154850000|2025-01-06 09:14:10|||||||||61
1736154860000|2025-01-06 09:14:20|||||||||5
1736154870000|2025-01-06 09:14:30|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|53
1736154880000|2025-01-06 09:14:40|||||||||11
1736154910000|2025-01-06 09:15:10|||||||||1
1736154930000|2025-01-06 09:15:30|||||||||1
1736154950000|2025-01-06 09:15:50|||||||||1
1736154970000|2025-01-06 09:16:10|||||||||1
1736154990000|2025-01-06 09:16:30|||||||||1
1736155010000|2025-01-06 09:16:50|||||||||1
1736155020000|2025-01-06 09:17:00|||||||||4
1736155040000|2025-01-06 09:17:20|||||||||1
1736155060000|2025-01-06 09:17:40|||||||||1
1736155080000|2025-01-06 09:18:00|||||||||1
1736155090000|2025-01-06 09:18:10|||||||||1
1736155100000|2025-01-06 09:18:20|||||||||1
1736155120000|2025-01-06 09:18:40|||||||||3
1736155140000|2025-01-06 09:19:00|||||||||1
1736155160000|2025-01-06 09:19:20|||||||||1
1736155180000|2025-01-06 09:19:40|||||||||1
1736155200000|2025-01-06 09:20:00|||||||||1
1736155210000|2025-01-06 09:20:10|||||||||2
1736155230000|2025-01-06 09:20:30|||||||||1
1736155250000|2025-01-06 09:20:50|||||||||1
1736155270000|2025-01-06 09:21:10|||||||||1
1736155290000|2025-01-06 09:21:30|||||||||1
1736155310000|2025-01-06 09:21:50|||||||||6
1736155320000|2025-01-06 09:22:00|||||||||83
1736155330000|2025-01-06 09:22:10|||||||||5
1736155350000|2025-01-06 09:22:30|||||||||1
1736155370000|2025-01-06 09:22:50|||||||||1
1736155390000|2025-01-06 09:23:10|||||||||1
1736155400000|2025-01-06 09:23:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|281
1736155420000|2025-01-06 09:23:40|||||||||1
1736155430000|2025-01-06 09:23:50|||||||||13
1736155440000|2025-01-06 09:24:00|||||||||1
1736155460000|2025-01-06 09:24:20|||||||||2
1736155470000|2025-01-06 09:24:30|||||||||1
1736155480000|2025-01-06 09:24:40|||||||||2
1736155500000|2025-01-06 09:25:00|||||||||1
1736155510000|2025-01-06 09:25:10|||||||||1
1736155520000|2025-01-06 09:25:20|||||||||1
1736155530000|2025-01-06 09:25:30|||||||||2
1736155550000|2025-01-06 09:25:50|||||||||1
1736155560000|2025-01-06 09:26:00|||||||||2
1736155570000|2025-01-06 09:26:10|||||||||1
1736155580000|2025-01-06 09:26:20|||||||||2
1736155590000|2025-01-06 09:26:30|||||||||1
1736155600000|2025-01-06 09:26:40|||||||||1
1736155610000|2025-01-06 09:26:50|||||||||1
1736155630000|2025-01-06 09:27:10|||||||||1
1736155650000|2025-01-06 09:27:30|||||||||1
1736155670000|2025-01-06 09:27:50|||||||||2
1736155690000|2025-01-06 09:28:10|||||||||1
1736155710000|2025-01-06 09:28:30|||||||||2
1736155730000|2025-01-06 09:28:50|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|45
1736155750000|2025-01-06 09:29:10|||||||||1
1736155770000|2025-01-06 09:29:30|||||||||9
1736155780000|2025-01-06 09:29:40|||||||||1
1736155790000|2025-01-06 09:29:50|||||||||1
1736155800000|2025-01-06 09:30:00|||||||||2
1736155820000|2025-01-06 09:30:20|||||||||1
1736155830000|2025-01-06 09:30:30|||||||||1
1736155840000|2025-01-06 09:30:40|||||||||1
1736155860000|2025-01-06 09:31:00|||||||||1
1736155870000|2025-01-06 09:31:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|107
1736155880000|2025-01-06 09:31:20|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|1
1736155890000|2025-01-06 09:31:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1736155900000|2025-01-06 09:31:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1736155910000|2025-01-06 09:31:50|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1736155920000|2025-01-06 09:32:00|||||||||1
1736155930000|2025-01-06 09:32:10|||||||||5
1736155940000|2025-01-06 09:32:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|72
1736155960000|2025-01-06 09:32:40|||||||||1
1736155970000|2025-01-06 09:32:50|||||||||1
1736155990000|2025-01-06 09:33:10|||||||||16
1736156010000|2025-01-06 09:33:30|||||||||1
1736156030000|2025-01-06 09:33:50|||||||||5
1736156040000|2025-01-06 09:34:00|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1736156050000|2025-01-06 09:34:10|||||||||1
1736156070000|2025-01-06 09:34:30|||||||||1
1736156080000|2025-01-06 09:34:40|||||||||1
1736156090000|2025-01-06 09:34:50|||||||||1
1736156110000|2025-01-06 09:35:10|||||||||1
1736156130000|2025-01-06 09:35:30|||||||||1
1736156140000|2025-01-06 09:35:40|||||||||5
1736156150000|2025-01-06 09:35:50|||||||||1
1736156160000|2025-01-06 09:36:00|||||||||1
1736156170000|2025-01-06 09:36:10|||||||||5
1736156180000|2025-01-06 09:36:20|||||||||2
1736156190000|2025-01-06 09:36:30|||||||||1
1736156200000|2025-01-06 09:36:40|||||||||1
1736156210000|2025-01-06 09:36:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|30
1736156220000|2025-01-06 09:37:00|||||||||1
1736156230000|2025-01-06 09:37:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|53
1736156240000|2025-01-06 09:37:20|||||||||1
1736156260000|2025-01-06 09:37:40|||||||||1
1736156280000|2025-01-06 09:38:00|||||||||1
1736156300000|2025-01-06 09:38:20|||||||||1
1736156320000|2025-01-06 09:38:40|||||||||1
1736156330000|2025-01-06 09:38:50|||||||||2
1736156340000|2025-01-06 09:39:00|||||||||1
1736156350000|2025-01-06 09:39:10|||||||||2
1736156370000|2025-01-06 09:39:30|||||||||1
1736156380000|2025-01-06 09:39:40|||||||||1
1736156390000|2025-01-06 09:39:50|||||||||2
1736156410000|2025-01-06 09:40:10|||||||||1
1736156420000|2025-01-06 09:40:20|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|2
1736156430000|2025-01-06 09:40:30|||||||||1
1736156450000|2025-01-06 09:40:50|||||||||1
1736156460000|2025-01-06 09:41:00|||||||||1
1736156470000|2025-01-06 09:41:10|||||||||1
1736156490000|2025-01-06 09:41:30|||||||||1
1736156500000|2025-01-06 09:41:40|||||||||16
1736156510000|2025-01-06 09:41:50|||||||||1
1736156530000|2025-01-06 09:42:10|||||||||1
1736156540000|2025-01-06 09:42:20|||||||||1
1736156560000|2025-01-06 09:42:40|||||||||1
1736156580000|2025-01-06 09:43:00|||||||||2
1736156600000|2025-01-06 09:43:20|||||||||1
1736156620000|2025-01-06 09:43:40|||||||||1
1736156640000|2025-01-06 09:44:00|||||||||1
1736156660000|2025-01-06 09:44:20|||||||||1
1736156680000|2025-01-06 09:44:40|||||||||21
1736156700000|2025-01-06 09:45:00|||||||||1
1736156710000|2025-01-06 09:45:10|||||||||1
1736156720000|2025-01-06 09:45:20|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|8
1736156730000|2025-01-06 09:45:30|||||||||1
1736156750000|2025-01-06 09:45:50|||||||||1
1736156760000|2025-01-06 09:46:00|17.45|17.37|17.45|17.37|17.46|17.38|17.45|17.37|0
1736156770000|2025-01-06 09:46:10|||||||||1
1736156790000|2025-01-06 09:46:30|||||||||1
1736156810000|2025-01-06 09:46:50|||||||||1
1736156820000|2025-01-06 09:47:00|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1736156830000|2025-01-06 09:47:10|||||||||1
1736156850000|2025-01-06 09:47:30|||||||||1
1736156870000|2025-01-06 09:47:50|||||||||1
1736156880000|2025-01-06 09:48:00|||||||||8
1736156890000|2025-01-06 09:48:10|||||||||1
1736156910000|2025-01-06 09:48:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1736156920000|2025-01-06 09:48:40|||||||||1
1736156930000|2025-01-06 09:48:50|||||||||1
1736156940000|2025-01-06 09:49:00|||||||||6
1736156960000|2025-01-06 09:49:20|||||||||2
1736156980000|2025-01-06 09:49:40|||||||||1
1736157000000|2025-01-06 09:50:00|||||||||1
1736157020000|2025-01-06 09:50:20|||||||||1
1736157040000|2025-01-06 09:50:40|||||||||1
1736157060000|2025-01-06 09:51:00|||||||||1
1736157080000|2025-01-06 09:51:20|||||||||2
1736157100000|2025-01-06 09:51:40|||||||||1
1736157110000|2025-01-06 09:51:50|||||||||1
1736157130000|2025-01-06 09:52:10|||||||||1
1736157150000|2025-01-06 09:52:30|||||||||1
1736157170000|2025-01-06 09:52:50|||||||||1
1736157190000|2025-01-06 09:53:10|||||||||1
1736157200000|2025-01-06 09:53:20|||||||||1
1736157210000|2025-01-06 09:53:30|||||||||1
1736157220000|2025-01-06 09:53:40|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1736157230000|2025-01-06 09:53:50|||||||||1
1736157250000|2025-01-06 09:54:10|||||||||1
1736157270000|2025-01-06 09:54:30|||||||||1
1736157290000|2025-01-06 09:54:50|||||||||1
1736157300000|2025-01-06 09:55:00|||||||||1
1736157320000|2025-01-06 09:55:20|||||||||1
1736157330000|2025-01-06 09:55:30|||||||||1
1736157340000|2025-01-06 09:55:40|||||||||1
1736157360000|2025-01-06 09:56:00|||||||||1
1736157380000|2025-01-06 09:56:20|||||||||1
1736157400000|2025-01-06 09:56:40|||||||||1
1736157410000|2025-01-06 09:56:50|||||||||1
1736157420000|2025-01-06 09:57:00|||||||||1
1736157440000|2025-01-06 09:57:20|||||||||1
1736157450000|2025-01-06 09:57:30|||||||||1
1736157460000|2025-01-06 09:57:40|||||||||1
1736157480000|2025-01-06 09:58:00|||||||||1
1736157490000|2025-01-06 09:58:10|||||||||1
1736157510000|2025-01-06 09:58:30|||||||||1
1736157530000|2025-01-06 09:58:50|||||||||1
1736157550000|2025-01-06 09:59:10|||||||||1
1736157560000|2025-01-06 09:59:20|||||||||1
1736157570000|2025-01-06 09:59:30|||||||||1
1736157580000|2025-01-06 09:59:40|||||||||1
1736157590000|2025-01-06 09:59:50|||||||||1
1736157610000|2025-01-06 10:00:10|||||||||1
1736157630000|2025-01-06 10:00:30|||||||||1
1736157650000|2025-01-06 10:00:50|||||||||1
1736157670000|2025-01-06 10:01:10|||||||||1
1736157680000|2025-01-06 10:01:20|||||||||1
1736157690000|2025-01-06 10:01:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|34
1736157700000|2025-01-06 10:01:40|||||||||2
1736157720000|2025-01-06 10:02:00|||||||||1
1736157740000|2025-01-06 10:02:20|||||||||1
1736157750000|2025-01-06 10:02:30|||||||||30
1736157760000|2025-01-06 10:02:40|||||||||1
1736157780000|2025-01-06 10:03:00|||||||||6
1736157800000|2025-01-06 10:03:20|||||||||1
1736157820000|2025-01-06 10:03:40|||||||||6
1736157830000|2025-01-06 10:03:50|||||||||1
1736157840000|2025-01-06 10:04:00|||||||||6
1736157850000|2025-01-06 10:04:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|21
1736157860000|2025-01-06 10:04:20|||||||||1
1736157870000|2025-01-06 10:04:30|||||||||1
1736157890000|2025-01-06 10:04:50|||||||||1
1736157910000|2025-01-06 10:05:10|||||||||1
1736157930000|2025-01-06 10:05:30|||||||||1
1736157950000|2025-01-06 10:05:50|||||||||2
1736157970000|2025-01-06 10:06:10|||||||||1
1736157990000|2025-01-06 10:06:30|||||||||1
1736158000000|2025-01-06 10:06:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1736158010000|2025-01-06 10:06:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1736158030000|2025-01-06 10:07:10|||||||||1
1736158040000|2025-01-06 10:07:20|||||||||1
1736158050000|2025-01-06 10:07:30|||||||||1
1736158060000|2025-01-06 10:07:40|||||||||1
1736158080000|2025-01-06 10:08:00|||||||||2
1736158100000|2025-01-06 10:08:20|||||||||1
1736158110000|2025-01-06 10:08:30|||||||||5
1736158120000|2025-01-06 10:08:40|||||||||1
1736158140000|2025-01-06 10:09:00|||||||||1
1736158160000|2025-01-06 10:09:20|||||||||1
1736158180000|2025-01-06 10:09:40|||||||||1
1736158200000|2025-01-06 10:10:00|||||||||2
1736158220000|2025-01-06 10:10:20|||||||||1
1736158240000|2025-01-06 10:10:40|||||||||1
1736158250000|2025-01-06 10:10:50|||||||||1
1736158270000|2025-01-06 10:11:10|||||||||1
1736158290000|2025-01-06 10:11:30|||||||||1
1736158300000|2025-01-06 10:11:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1736158310000|2025-01-06 10:11:50|||||||||2
1736158330000|2025-01-06 10:12:10|||||||||2
1736158350000|2025-01-06 10:12:30|||||||||1
1736158370000|2025-01-06 10:12:50|||||||||1
1736158380000|2025-01-06 10:13:00|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|78
1736158390000|2025-01-06 10:13:10|17.46|17.38|17.47|17.39|17.49|17.41|17.46|17.38|19
1736158400000|2025-01-06 10:13:20|||||||||10
1736158410000|2025-01-06 10:13:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1736158420000|2025-01-06 10:13:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|28
1736158430000|2025-01-06 10:13:50|||||||||1
1736158440000|2025-01-06 10:14:00|||||||||1
1736158460000|2025-01-06 10:14:20|||||||||1
1736158470000|2025-01-06 10:14:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1736158480000|2025-01-06 10:14:40|||||||||1
1736158500000|2025-01-06 10:15:00|||||||||1
1736158520000|2025-01-06 10:15:20|||||||||1
1736158540000|2025-01-06 10:15:40|||||||||1
1736158560000|2025-01-06 10:16:00|||||||||6
1736158580000|2025-01-06 10:16:20|||||||||2
1736158600000|2025-01-06 10:16:40|||||||||1
1736158620000|2025-01-06 10:17:00|||||||||1
1736158630000|2025-01-06 10:17:10|||||||||1
1736158650000|2025-01-06 10:17:30|||||||||1
1736158670000|2025-01-06 10:17:50|||||||||1
1736158690000|2025-01-06 10:18:10|||||||||1
1736158700000|2025-01-06 10:18:20|||||||||1
1736158710000|2025-01-06 10:18:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1736158730000|2025-01-06 10:18:50|||||||||1
1736158750000|2025-01-06 10:19:10|||||||||1
1736158760000|2025-01-06 10:19:20|||||||||12
1736158790000|2025-01-06 10:19:50|||||||||1
1736158810000|2025-01-06 10:20:10|||||||||1
1736158820000|2025-01-06 10:20:20|||||||||2
1736158840000|2025-01-06 10:20:40|||||||||1
1736158860000|2025-01-06 10:21:00|||||||||1
1736158880000|2025-01-06 10:21:20|||||||||1
1736158900000|2025-01-06 10:21:40|||||||||1
1736158920000|2025-01-06 10:22:00|||||||||1
1736158940000|2025-01-06 10:22:20|||||||||18
1736158950000|2025-01-06 10:22:30|||||||||1
1736158960000|2025-01-06 10:22:40|||||||||1
1736158980000|2025-01-06 10:23:00|||||||||1
1736159000000|2025-01-06 10:23:20|||||||||1
1736159010000|2025-01-06 10:23:30|||||||||1
1736159030000|2025-01-06 10:23:50|||||||||1
1736159050000|2025-01-06 10:24:10|||||||||1
1736159070000|2025-01-06 10:24:30|||||||||2
1736159090000|2025-01-06 10:24:50|||||||||1
1736159110000|2025-01-06 10:25:10|||||||||1
1736159130000|2025-01-06 10:25:30|||||||||1
1736159150000|2025-01-06 10:25:50|||||||||1
1736159170000|2025-01-06 10:26:10|||||||||1
1736159190000|2025-01-06 10:26:30|||||||||1
1736159200000|2025-01-06 10:26:40|||||||||15
1736159220000|2025-01-06 10:27:00|||||||||11
1736159240000|2025-01-06 10:27:20|||||||||1
1736159260000|2025-01-06 10:27:40|||||||||1
1736159280000|2025-01-06 10:28:00|||||||||1
1736159300000|2025-01-06 10:28:20|||||||||1
1736159320000|2025-01-06 10:28:40|||||||||2
1736159340000|2025-01-06 10:29:00|||||||||1
1736159360000|2025-01-06 10:29:20|||||||||1
1736159370000|2025-01-06 10:29:30|||||||||5
1736159380000|2025-01-06 10:29:40|||||||||1
1736159390000|2025-01-06 10:29:50|||||||||1
1736159410000|2025-01-06 10:30:10|||||||||1
1736159430000|2025-01-06 10:30:30|||||||||1
1736159450000|2025-01-06 10:30:50|||||||||2
1736159470000|2025-01-06 10:31:10|||||||||1
1736159490000|2025-01-06 10:31:30|||||||||1
1736159510000|2025-01-06 10:31:50|||||||||1
1736159530000|2025-01-06 10:32:10|||||||||1
1736159550000|2025-01-06 10:32:30|||||||||1
1736159570000|2025-01-06 10:32:50|||||||||2
1736159580000|2025-01-06 10:33:00|||||||||1
1736159600000|2025-01-06 10:33:20|||||||||1
1736159610000|2025-01-06 10:33:30|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|125
1736159620000|2025-01-06 10:33:40|||||||||2
1736159640000|2025-01-06 10:34:00|||||||||1
1736159660000|2025-01-06 10:34:20|||||||||1
1736159680000|2025-01-06 10:34:40|||||||||1
1736159700000|2025-01-06 10:35:00|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|110
1736159710000|2025-01-06 10:35:10|||||||||2
1736159720000|2025-01-06 10:35:20|||||||||1
1736159740000|2025-01-06 10:35:40|||||||||1
1736159750000|2025-01-06 10:35:50|||||||||6
1736159760000|2025-01-06 10:36:00|||||||||43
1736159770000|2025-01-06 10:36:10|||||||||1
1736159780000|2025-01-06 10:36:20|||||||||1
1736159790000|2025-01-06 10:36:30|||||||||1
1736159810000|2025-01-06 10:36:50|||||||||1
1736159820000|2025-01-06 10:37:00|||||||||1
1736159830000|2025-01-06 10:37:10|||||||||1
1736159850000|2025-01-06 10:37:30|||||||||1
1736159870000|2025-01-06 10:37:50|||||||||1
1736159890000|2025-01-06 10:38:10|||||||||79
1736159910000|2025-01-06 10:38:30|||||||||1
1736159920000|2025-01-06 10:38:40|||||||||3
1736159930000|2025-01-06 10:38:50|||||||||1
1736159950000|2025-01-06 10:39:10|||||||||3
1736159960000|2025-01-06 10:39:20|||||||||1
1736159980000|2025-01-06 10:39:40|||||||||1
1736159990000|2025-01-06 10:39:50|||||||||2
1736160000000|2025-01-06 10:40:00|||||||||1
1736160020000|2025-01-06 10:40:20|||||||||3
1736160040000|2025-01-06 10:40:40|||||||||1
1736160060000|2025-01-06 10:41:00|||||||||1
1736160070000|2025-01-06 10:41:10|||||||||1
1736160080000|2025-01-06 10:41:20|||||||||3
1736160100000|2025-01-06 10:41:40|||||||||1
1736160120000|2025-01-06 10:42:00|||||||||51
1736160140000|2025-01-06 10:42:20|||||||||1
1736160150000|2025-01-06 10:42:30|||||||||8
1736160170000|2025-01-06 10:42:50|||||||||1
1736160180000|2025-01-06 10:43:00|||||||||187
1736160190000|2025-01-06 10:43:10|||||||||9
1736160210000|2025-01-06 10:43:30|||||||||1
1736160230000|2025-01-06 10:43:50|||||||||1
1736160250000|2025-01-06 10:44:10|||||||||1
1736160260000|2025-01-06 10:44:20|||||||||1
1736160270000|2025-01-06 10:44:30|||||||||1
1736160280000|2025-01-06 10:44:40|||||||||1
1736160290000|2025-01-06 10:44:50|||||||||1
1736160300000|2025-01-06 10:45:00|||||||||1
1736160310000|2025-01-06 10:45:10|||||||||1
1736160320000|2025-01-06 10:45:20|||||||||1
1736160330000|2025-01-06 10:45:30|||||||||1
1736160340000|2025-01-06 10:45:40|||||||||1
1736160360000|2025-01-06 10:46:00|||||||||1
1736160380000|2025-01-06 10:46:20|||||||||2
1736160400000|2025-01-06 10:46:40|||||||||1
1736160410000|2025-01-06 10:46:50|||||||||1
1736160420000|2025-01-06 10:47:00|||||||||1
1736160430000|2025-01-06 10:47:10|||||||||1
1736160440000|2025-01-06 10:47:20|||||||||3
1736160460000|2025-01-06 10:47:40|||||||||1
1736160470000|2025-01-06 10:47:50|||||||||1
1736160480000|2025-01-06 10:48:00|||||||||1
1736160500000|2025-01-06 10:48:20|||||||||1
1736160510000|2025-01-06 10:48:30|||||||||1
1736160520000|2025-01-06 10:48:40|||||||||1
1736160530000|2025-01-06 10:48:50|||||||||2
1736160550000|2025-01-06 10:49:10|||||||||2
1736160570000|2025-01-06 10:49:30|||||||||7
1736160590000|2025-01-06 10:49:50|||||||||1
1736160610000|2025-01-06 10:50:10|||||||||1
1736160630000|2025-01-06 10:50:30|||||||||1
1736160640000|2025-01-06 10:50:40|||||||||4
1736160670000|2025-01-06 10:51:10|||||||||1
1736160680000|2025-01-06 10:51:20|||||||||2
1736160690000|2025-01-06 10:51:30|||||||||2
1736160710000|2025-01-06 10:51:50|||||||||1
1736160720000|2025-01-06 10:52:00|||||||||1
1736160740000|2025-01-06 10:52:20|||||||||201
1736160760000|2025-01-06 10:52:40|||||||||3
1736160780000|2025-01-06 10:53:00|||||||||1
1736160800000|2025-01-06 10:53:20|||||||||1
1736160810000|2025-01-06 10:53:30|||||||||2
1736160820000|2025-01-06 10:53:40|||||||||4
1736160840000|2025-01-06 10:54:00|||||||||2
1736160860000|2025-01-06 10:54:20|||||||||1
1736160880000|2025-01-06 10:54:40|||||||||1
1736160900000|2025-01-06 10:55:00|||||||||1
1736160910000|2025-01-06 10:55:10|||||||||1
1736160930000|2025-01-06 10:55:30|||||||||1
1736160940000|2025-01-06 10:55:40|||||||||1
1736160950000|2025-01-06 10:55:50|||||||||1
1736160970000|2025-01-06 10:56:10|||||||||1
1736160990000|2025-01-06 10:56:30|||||||||1
1736161000000|2025-01-06 10:56:40|||||||||5
1736161010000|2025-01-06 10:56:50|||||||||1
1736161030000|2025-01-06 10:57:10|||||||||1
1736161050000|2025-01-06 10:57:30|||||||||1
1736161060000|2025-01-06 10:57:40|||||||||1
1736161070000|2025-01-06 10:57:50|||||||||2
1736161090000|2025-01-06 10:58:10|||||||||1
1736161100000|2025-01-06 10:58:20|||||||||1
1736161120000|2025-01-06 10:58:40|||||||||1
1736161140000|2025-01-06 10:59:00|||||||||1
1736161160000|2025-01-06 10:59:20|||||||||1
1736161180000|2025-01-06 10:59:40|||||||||1
1736161190000|2025-01-06 10:59:50|||||||||1
1736161200000|2025-01-06 11:00:00|||||||||1
1736161220000|2025-01-06 11:00:20|||||||||1
1736161240000|2025-01-06 11:00:40|||||||||80
1736161280000|2025-01-06 11:01:20|||||||||3
1736161290000|2025-01-06 11:01:30|||||||||1
1736161310000|2025-01-06 11:01:50|||||||||1
1736161320000|2025-01-06 11:02:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|101
1736161330000|2025-01-06 11:02:10|||||||||1
1736161340000|2025-01-06 11:02:20|||||||||22
1736161350000|2025-01-06 11:02:30|||||||||5
1736161360000|2025-01-06 11:02:40|17.47|17.39|17.46|17.38|17.47|17.39|17.43|17.35|17
1736161370000|2025-01-06 11:02:50|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|54
1736161390000|2025-01-06 11:03:10|||||||||1
1736161410000|2025-01-06 11:03:30|||||||||1
1736161430000|2025-01-06 11:03:50|||||||||2
1736161440000|2025-01-06 11:04:00|||||||||1
1736161450000|2025-01-06 11:04:10|||||||||1
1736161470000|2025-01-06 11:04:30|||||||||1
1736161480000|2025-01-06 11:04:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|7
1736161490000|2025-01-06 11:04:50|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1736161500000|2025-01-06 11:05:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1736161520000|2025-01-06 11:05:20|||||||||1
1736161540000|2025-01-06 11:05:40|||||||||1
1736161560000|2025-01-06 11:06:00|||||||||1
1736161570000|2025-01-06 11:06:10|||||||||1
1736161580000|2025-01-06 11:06:20|||||||||1
1736161590000|2025-01-06 11:06:30|||||||||1
1736161600000|2025-01-06 11:06:40|||||||||1
1736161620000|2025-01-06 11:07:00|||||||||58
1736161640000|2025-01-06 11:07:20|||||||||1
1736161660000|2025-01-06 11:07:40|||||||||1
1736161670000|2025-01-06 11:07:50|||||||||1
1736161690000|2025-01-06 11:08:10|||||||||1
1736161710000|2025-01-06 11:08:30|||||||||1
1736161730000|2025-01-06 11:08:50|||||||||1
1736161750000|2025-01-06 11:09:10|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|62
1736161770000|2025-01-06 11:09:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|4
1736161790000|2025-01-06 11:09:50|||||||||1
1736161810000|2025-01-06 11:10:10|||||||||1
1736161820000|2025-01-06 11:10:20|||||||||5
1736161830000|2025-01-06 11:10:30|||||||||1
1736161850000|2025-01-06 11:10:50|||||||||1
1736161860000|2025-01-06 11:11:00|||||||||1
1736161880000|2025-01-06 11:11:20|||||||||1
1736161900000|2025-01-06 11:11:40|||||||||1
1736161920000|2025-01-06 11:12:00|||||||||1
1736161940000|2025-01-06 11:12:20|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|85
1736161950000|2025-01-06 11:12:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1736161960000|2025-01-06 11:12:40|||||||||1
1736161970000|2025-01-06 11:12:50|||||||||5
1736161980000|2025-01-06 11:13:00|||||||||1
1736162000000|2025-01-06 11:13:20|||||||||1
1736162020000|2025-01-06 11:13:40|||||||||1
1736162030000|2025-01-06 11:13:50|17.4|17.32|17.36|17.28|17.41|17.33|17.36|17.28|51
1736162040000|2025-01-06 11:14:00|||||||||29
1736162050000|2025-01-06 11:14:10|||||||||1
1736162070000|2025-01-06 11:14:30|||||||||1
1736162090000|2025-01-06 11:14:50|||||||||21
1736162110000|2025-01-06 11:15:10|||||||||1
1736162130000|2025-01-06 11:15:30|||||||||1
1736162150000|2025-01-06 11:15:50|||||||||21
1736162170000|2025-01-06 11:16:10|||||||||1
1736162180000|2025-01-06 11:16:20|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|22
1736162210000|2025-01-06 11:16:50|||||||||1
1736162230000|2025-01-06 11:17:10|||||||||46
1736162240000|2025-01-06 11:17:20|||||||||1
1736162250000|2025-01-06 11:17:30|||||||||3
1736162260000|2025-01-06 11:17:40|||||||||1
1736162270000|2025-01-06 11:17:50|||||||||17
1736162280000|2025-01-06 11:18:00|||||||||1
1736162300000|2025-01-06 11:18:20|||||||||1
1736162310000|2025-01-06 11:18:30|||||||||1
1736162320000|2025-01-06 11:18:40|||||||||1
1736162340000|2025-01-06 11:19:00|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|53
1736162360000|2025-01-06 11:19:20|||||||||1
1736162380000|2025-01-06 11:19:40|17.35|17.27|17.32|17.24|17.35|17.27|17.31|17.23|89
1736162390000|2025-01-06 11:19:50|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|0
1736162400000|2025-01-06 11:20:00|||||||||1
1736162420000|2025-01-06 11:20:20|||||||||2
1736162430000|2025-01-06 11:20:30|||||||||1
1736162450000|2025-01-06 11:20:50|||||||||1
1736162470000|2025-01-06 11:21:10|||||||||3
1736162490000|2025-01-06 11:21:30|||||||||1
1736162510000|2025-01-06 11:21:50|||||||||1
1736162520000|2025-01-06 11:22:00|||||||||50
1736162530000|2025-01-06 11:22:10|||||||||1
1736162550000|2025-01-06 11:22:30|||||||||1
1736162560000|2025-01-06 11:22:40|||||||||1
1736162570000|2025-01-06 11:22:50|||||||||1
1736162590000|2025-01-06 11:23:10|||||||||1
1736162600000|2025-01-06 11:23:20|||||||||1
1736162610000|2025-01-06 11:23:30|||||||||1
1736162620000|2025-01-06 11:23:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|16
1736162630000|2025-01-06 11:23:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736162640000|2025-01-06 11:24:00|||||||||7
1736162660000|2025-01-06 11:24:20|||||||||1
1736162680000|2025-01-06 11:24:40|||||||||1
1736162690000|2025-01-06 11:24:50|||||||||1
1736162700000|2025-01-06 11:25:00|||||||||47
1736162710000|2025-01-06 11:25:10|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|19
1736162720000|2025-01-06 11:25:20|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|37
1736162740000|2025-01-06 11:25:40|||||||||1
1736162750000|2025-01-06 11:25:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|34
1736162760000|2025-01-06 11:26:00|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|18
1736162770000|2025-01-06 11:26:10|17.32|17.24|17.28|17.2|17.32|17.24|17.28|17.2|7
1736162780000|2025-01-06 11:26:20|17.29|17.21|17.29|17.21|17.29|17.21|17.28|17.2|2
1736162790000|2025-01-06 11:26:30|17.3|17.22|17.33|17.25|17.33|17.25|17.3|17.22|0
1736162800000|2025-01-06 11:26:40|||||||||1
1736162810000|2025-01-06 11:26:50|17.32|17.24|17.33|17.25|17.33|17.25|17.31|17.23|57
1736162830000|2025-01-06 11:27:10|||||||||1
1736162850000|2025-01-06 11:27:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|72
1736162860000|2025-01-06 11:27:40|||||||||1
1736162870000|2025-01-06 11:27:50|||||||||1
1736162880000|2025-01-06 11:28:00|||||||||52
1736162890000|2025-01-06 11:28:10|||||||||1
1736162910000|2025-01-06 11:28:30|||||||||1
1736162930000|2025-01-06 11:28:50|||||||||1
1736162940000|2025-01-06 11:29:00|||||||||2
1736162950000|2025-01-06 11:29:10|||||||||1
1736162970000|2025-01-06 11:29:30|||||||||1
1736162990000|2025-01-06 11:29:50|||||||||1
1736163000000|2025-01-06 11:30:00|||||||||75
1736163020000|2025-01-06 11:30:20|||||||||1
1736163030000|2025-01-06 11:30:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|15
1736163040000|2025-01-06 11:30:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1736163060000|2025-01-06 11:31:00|||||||||138
1736163070000|2025-01-06 11:31:10|||||||||13
1736163100000|2025-01-06 11:31:40|||||||||1
1736163120000|2025-01-06 11:32:00|||||||||1
1736163140000|2025-01-06 11:32:20|||||||||1
1736163160000|2025-01-06 11:32:40|||||||||26
1736163170000|2025-01-06 11:32:50|||||||||12
1736163180000|2025-01-06 11:33:00|||||||||1
1736163190000|2025-01-06 11:33:10|||||||||2
1736163200000|2025-01-06 11:33:20|17.35|17.27|17.35|17.27|17.35|17.27|17.34|17.26|46
1736163210000|2025-01-06 11:33:30|||||||||1
1736163230000|2025-01-06 11:33:50|||||||||1
1736163240000|2025-01-06 11:34:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1736163250000|2025-01-06 11:34:10|||||||||1
1736163270000|2025-01-06 11:34:30|||||||||1
1736163280000|2025-01-06 11:34:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|12
1736163290000|2025-01-06 11:34:50|||||||||1
1736163300000|2025-01-06 11:35:00|||||||||1
1736163310000|2025-01-06 11:35:10|||||||||2
1736163330000|2025-01-06 11:35:30|||||||||1
1736163350000|2025-01-06 11:35:50|||||||||1
1736163360000|2025-01-06 11:36:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|137
1736163370000|2025-01-06 11:36:10|||||||||1
1736163380000|2025-01-06 11:36:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|5
1736163400000|2025-01-06 11:36:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|153
1736163420000|2025-01-06 11:37:00|||||||||1
1736163440000|2025-01-06 11:37:20|||||||||9
1736163460000|2025-01-06 11:37:40|||||||||7
1736163470000|2025-01-06 11:37:50|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1736163480000|2025-01-06 11:38:00|||||||||1
1736163490000|2025-01-06 11:38:10|||||||||34
1736163510000|2025-01-06 11:38:30|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|11
1736163530000|2025-01-06 11:38:50|||||||||12
1736163540000|2025-01-06 11:39:00|||||||||5
1736163560000|2025-01-06 11:39:20|||||||||33
1736163570000|2025-01-06 11:39:30|||||||||1
1736163590000|2025-01-06 11:39:50|||||||||1
1736163610000|2025-01-06 11:40:10|||||||||1
1736163630000|2025-01-06 11:40:30|||||||||1
1736163650000|2025-01-06 11:40:50|||||||||1
1736163670000|2025-01-06 11:41:10|||||||||1
1736163680000|2025-01-06 11:41:20|||||||||1
1736163690000|2025-01-06 11:41:30|||||||||1
1736163700000|2025-01-06 11:41:40|||||||||2
1736163710000|2025-01-06 11:41:50|||||||||1
1736163730000|2025-01-06 11:42:10|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|1
1736163740000|2025-01-06 11:42:20|17.32|17.24|17.28|17.2|17.32|17.24|17.28|17.2|22
1736163760000|2025-01-06 11:42:40|||||||||4
1736163770000|2025-01-06 11:42:50|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|25
1736163790000|2025-01-06 11:43:10|||||||||23
1736163810000|2025-01-06 11:43:30|||||||||1
1736163820000|2025-01-06 11:43:40|||||||||7
1736163830000|2025-01-06 11:43:50|||||||||1
1736163850000|2025-01-06 11:44:10|||||||||1
1736163870000|2025-01-06 11:44:30|||||||||1
1736163890000|2025-01-06 11:44:50|||||||||1
1736163910000|2025-01-06 11:45:10|||||||||51
1736163920000|2025-01-06 11:45:20|||||||||5
1736163930000|2025-01-06 11:45:30|||||||||1
1736163940000|2025-01-06 11:45:40|||||||||1
1736163950000|2025-01-06 11:45:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|5
1736163960000|2025-01-06 11:46:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|1
1736163980000|2025-01-06 11:46:20|||||||||6
1736164000000|2025-01-06 11:46:40|||||||||1
1736164010000|2025-01-06 11:46:50|||||||||1
1736164030000|2025-01-06 11:47:10|||||||||1
1736164050000|2025-01-06 11:47:30|||||||||1
1736164060000|2025-01-06 11:47:40|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|98
1736164090000|2025-01-06 11:48:10|||||||||1
1736164100000|2025-01-06 11:48:20|||||||||16
1736164120000|2025-01-06 11:48:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|2
1736164130000|2025-01-06 11:48:50|||||||||5
1736164140000|2025-01-06 11:49:00|17.33|17.25|17.33|17.25|17.33|17.25|17.3|17.22|11
1736164150000|2025-01-06 11:49:10|||||||||1
1736164180000|2025-01-06 11:49:40|||||||||1
1736164190000|2025-01-06 11:49:50|||||||||1
1736164200000|2025-01-06 11:50:00|||||||||55
1736164230000|2025-01-06 11:50:30|||||||||1
1736164240000|2025-01-06 11:50:40|||||||||1
1736164250000|2025-01-06 11:50:50|||||||||1
1736164270000|2025-01-06 11:51:10|||||||||2
1736164280000|2025-01-06 11:51:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|19
1736164300000|2025-01-06 11:51:40|17.34|17.26|17.33|17.25|17.34|17.26|17.33|17.25|18
1736164310000|2025-01-06 11:51:50|||||||||1
1736164320000|2025-01-06 11:52:00|||||||||1
1736164340000|2025-01-06 11:52:20|||||||||1
1736164360000|2025-01-06 11:52:40|||||||||24
1736164370000|2025-01-06 11:52:50|||||||||3
1736164390000|2025-01-06 11:53:10|||||||||2
1736164410000|2025-01-06 11:53:30|||||||||1
1736164420000|2025-01-06 11:53:40|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|1
1736164430000|2025-01-06 11:53:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|16
1736164440000|2025-01-06 11:54:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|8
1736164450000|2025-01-06 11:54:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|21
1736164460000|2025-01-06 11:54:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|27
1736164470000|2025-01-06 11:54:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736164480000|2025-01-06 11:54:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|4
1736164490000|2025-01-06 11:54:50|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|0
1736164500000|2025-01-06 11:55:00|17.28|17.2|17.33|17.25|17.33|17.25|17.28|17.2|33
1736164520000|2025-01-06 11:55:20|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|21
1736164530000|2025-01-06 11:55:30|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|4
1736164540000|2025-01-06 11:55:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1736164550000|2025-01-06 11:55:50|||||||||1
1736164560000|2025-01-06 11:56:00|||||||||1
1736164570000|2025-01-06 11:56:10|||||||||1
1736164590000|2025-01-06 11:56:30|||||||||1
1736164600000|2025-01-06 11:56:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|16
1736164610000|2025-01-06 11:56:50|||||||||1
1736164620000|2025-01-06 11:57:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|25
1736164630000|2025-01-06 11:57:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1736164640000|2025-01-06 11:57:20|||||||||1
1736164660000|2025-01-06 11:57:40|||||||||1
1736164680000|2025-01-06 11:58:00|||||||||2
1736164700000|2025-01-06 11:58:20|||||||||1
1736164720000|2025-01-06 11:58:40|||||||||1
1736164730000|2025-01-06 11:58:50|||||||||6
1736164750000|2025-01-06 11:59:10|||||||||1
1736164770000|2025-01-06 11:59:30|||||||||1
1736164790000|2025-01-06 11:59:50|||||||||1
1736164810000|2025-01-06 12:00:10|||||||||3
1736164820000|2025-01-06 12:00:20|||||||||1
1736164840000|2025-01-06 12:00:40|||||||||1
1736164860000|2025-01-06 12:01:00|||||||||1
1736164880000|2025-01-06 12:01:20|||||||||1
1736164900000|2025-01-06 12:01:40|||||||||1
1736164910000|2025-01-06 12:01:50|||||||||1
1736164920000|2025-01-06 12:02:00|||||||||1
1736164930000|2025-01-06 12:02:10|||||||||2
1736164950000|2025-01-06 12:02:30|||||||||1
1736164970000|2025-01-06 12:02:50|||||||||1
1736164990000|2025-01-06 12:03:10|||||||||1
1736165000000|2025-01-06 12:03:20|||||||||5
1736165020000|2025-01-06 12:03:40|||||||||1
1736165040000|2025-01-06 12:04:00|||||||||1
1736165060000|2025-01-06 12:04:20|||||||||2
1736165080000|2025-01-06 12:04:40|||||||||1
1736165090000|2025-01-06 12:04:50|||||||||1
1736165110000|2025-01-06 12:05:10|||||||||7
1736165130000|2025-01-06 12:05:30|||||||||1
1736165150000|2025-01-06 12:05:50|||||||||1
1736165170000|2025-01-06 12:06:10|||||||||11
1736165180000|2025-01-06 12:06:20|||||||||2
1736165200000|2025-01-06 12:06:40|||||||||1
1736165210000|2025-01-06 12:06:50|||||||||3
1736165220000|2025-01-06 12:07:00|||||||||1
1736165240000|2025-01-06 12:07:20|||||||||1
1736165260000|2025-01-06 12:07:40|||||||||1
1736165270000|2025-01-06 12:07:50|||||||||1
1736165290000|2025-01-06 12:08:10|||||||||1
1736165300000|2025-01-06 12:08:20|||||||||2
1736165310000|2025-01-06 12:08:30|||||||||2
1736165330000|2025-01-06 12:08:50|||||||||1
1736165350000|2025-01-06 12:09:10|||||||||2
1736165360000|2025-01-06 12:09:20|||||||||1
1736165380000|2025-01-06 12:09:40|||||||||2
1736165400000|2025-01-06 12:10:00|||||||||1
1736165420000|2025-01-06 12:10:20|||||||||2
1736165430000|2025-01-06 12:10:30|||||||||1
1736165440000|2025-01-06 12:10:40|||||||||1
1736165450000|2025-01-06 12:10:50|||||||||1
1736165460000|2025-01-06 12:11:00|||||||||17
1736165470000|2025-01-06 12:11:10|||||||||1
1736165490000|2025-01-06 12:11:30|||||||||2
1736165500000|2025-01-06 12:11:40|||||||||2
1736165510000|2025-01-06 12:11:50|||||||||3
1736165530000|2025-01-06 12:12:10|||||||||40
1736165540000|2025-01-06 12:12:20|||||||||2
1736165560000|2025-01-06 12:12:40|17.32|17.24|17.28|17.2|17.32|17.24|17.28|17.2|24
1736165580000|2025-01-06 12:13:00|||||||||1
1736165590000|2025-01-06 12:13:10|||||||||1
1736165600000|2025-01-06 12:13:20|||||||||1
1736165620000|2025-01-06 12:13:40|||||||||1
1736165630000|2025-01-06 12:13:50|||||||||1
1736165640000|2025-01-06 12:14:00|||||||||1
1736165650000|2025-01-06 12:14:10|||||||||1
1736165670000|2025-01-06 12:14:30|||||||||1
1736165680000|2025-01-06 12:14:40|||||||||2
1736165690000|2025-01-06 12:14:50|||||||||4
1736165710000|2025-01-06 12:15:10|||||||||1
1736165720000|2025-01-06 12:15:20|||||||||1
1736165740000|2025-01-06 12:15:40|||||||||1
1736165760000|2025-01-06 12:16:00|||||||||1
1736165780000|2025-01-06 12:16:20|||||||||1
1736165800000|2025-01-06 12:16:40|||||||||2
1736165810000|2025-01-06 12:16:50|||||||||1
1736165830000|2025-01-06 12:17:10|||||||||1
1736165850000|2025-01-06 12:17:30|||||||||1
1736165870000|2025-01-06 12:17:50|||||||||2
1736165890000|2025-01-06 12:18:10|||||||||1
1736165900000|2025-01-06 12:18:20|||||||||1
1736165920000|2025-01-06 12:18:40|||||||||1
1736165930000|2025-01-06 12:18:50|||||||||6
1736165940000|2025-01-06 12:19:00|||||||||1
1736165960000|2025-01-06 12:19:20|||||||||1
1736165980000|2025-01-06 12:19:40|||||||||1
1736165990000|2025-01-06 12:19:50|||||||||1
1736166010000|2025-01-06 12:20:10|||||||||1
1736166030000|2025-01-06 12:20:30|||||||||1
1736166050000|2025-01-06 12:20:50|||||||||2
1736166070000|2025-01-06 12:21:10|||||||||1
1736166080000|2025-01-06 12:21:20|||||||||1
1736166100000|2025-01-06 12:21:40|||||||||2
1736166120000|2025-01-06 12:22:00|||||||||1
1736166140000|2025-01-06 12:22:20|||||||||1
1736166160000|2025-01-06 12:22:40|||||||||1
1736166170000|2025-01-06 12:22:50|||||||||6
1736166180000|2025-01-06 12:23:00|||||||||1
1736166190000|2025-01-06 12:23:10|||||||||1
1736166210000|2025-01-06 12:23:30|||||||||1
1736166230000|2025-01-06 12:23:50|||||||||1
1736166250000|2025-01-06 12:24:10|||||||||1
1736166260000|2025-01-06 12:24:20|||||||||1
1736166280000|2025-01-06 12:24:40|||||||||1
1736166300000|2025-01-06 12:25:00|||||||||2
1736166320000|2025-01-06 12:25:20|||||||||1
1736166340000|2025-01-06 12:25:40|||||||||1
1736166350000|2025-01-06 12:25:50|||||||||1
1736166370000|2025-01-06 12:26:10|||||||||1
1736166380000|2025-01-06 12:26:20|||||||||1
1736166390000|2025-01-06 12:26:30|||||||||1
1736166400000|2025-01-06 12:26:40|||||||||1
1736166410000|2025-01-06 12:26:50|||||||||1
1736166420000|2025-01-06 12:27:00|||||||||1
1736166430000|2025-01-06 12:27:10|||||||||2
1736166440000|2025-01-06 12:27:20|||||||||1
1736166450000|2025-01-06 12:27:30|||||||||1
1736166460000|2025-01-06 12:27:40|||||||||1
1736166470000|2025-01-06 12:27:50|||||||||1
1736166480000|2025-01-06 12:28:00|||||||||1
1736166500000|2025-01-06 12:28:20|||||||||3
1736166520000|2025-01-06 12:28:40|||||||||2
1736166530000|2025-01-06 12:28:50|||||||||1
1736166550000|2025-01-06 12:29:10|||||||||2
1736166560000|2025-01-06 12:29:20|||||||||1
1736166570000|2025-01-06 12:29:30|||||||||1
1736166590000|2025-01-06 12:29:50|||||||||2
1736166610000|2025-01-06 12:30:10|||||||||1
1736166620000|2025-01-06 12:30:20|||||||||3
1736166640000|2025-01-06 12:30:40|||||||||1
1736166650000|2025-01-06 12:30:50|17.32|17.24|17.31|17.23|17.33|17.25|17.31|17.23|24
1736166660000|2025-01-06 12:31:00|||||||||2
1736166680000|2025-01-06 12:31:20|||||||||2
1736166700000|2025-01-06 12:31:40|||||||||1
1736166710000|2025-01-06 12:31:50|||||||||6
1736166730000|2025-01-06 12:32:10|||||||||1
1736166750000|2025-01-06 12:32:30|||||||||1
1736166760000|2025-01-06 12:32:40|||||||||5
1736166770000|2025-01-06 12:32:50|||||||||3
1736166780000|2025-01-06 12:33:00|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|24
1736166790000|2025-01-06 12:33:10|17.32|17.24|17.31|17.23|17.33|17.25|17.31|17.23|57
1736166800000|2025-01-06 12:33:20|||||||||1
1736166820000|2025-01-06 12:33:40|17.32|17.24|17.33|17.25|17.33|17.25|17.31|17.23|75
1736166840000|2025-01-06 12:34:00|17.32|17.24|17.33|17.25|17.33|17.25|17.31|17.23|26
1736166860000|2025-01-06 12:34:20|||||||||1
1736166880000|2025-01-06 12:34:40|||||||||1
1736166890000|2025-01-06 12:34:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|29
1736166910000|2025-01-06 12:35:10|||||||||1
1736166930000|2025-01-06 12:35:30|||||||||1
1736166950000|2025-01-06 12:35:50|||||||||1
1736166970000|2025-01-06 12:36:10|||||||||1
1736166980000|2025-01-06 12:36:20|||||||||1
1736167000000|2025-01-06 12:36:40|||||||||1
1736167020000|2025-01-06 12:37:00|||||||||1
1736167040000|2025-01-06 12:37:20|||||||||1
1736167050000|2025-01-06 12:37:30|||||||||1
1736167060000|2025-01-06 12:37:40|||||||||1
1736167070000|2025-01-06 12:37:50|||||||||1
1736167090000|2025-01-06 12:38:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|83
1736167110000|2025-01-06 12:38:30|||||||||1
1736167130000|2025-01-06 12:38:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1736167150000|2025-01-06 12:39:10|||||||||1
1736167160000|2025-01-06 12:39:20|||||||||1
1736167180000|2025-01-06 12:39:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|1
1736167200000|2025-01-06 12:40:00|||||||||1
1736167220000|2025-01-06 12:40:20|||||||||1
1736167240000|2025-01-06 12:40:40|||||||||5
1736167250000|2025-01-06 12:40:50|||||||||3
1736167260000|2025-01-06 12:41:00|||||||||3
1736167270000|2025-01-06 12:41:10|||||||||3
1736167280000|2025-01-06 12:41:20|||||||||1
1736167290000|2025-01-06 12:41:30|||||||||1
1736167300000|2025-01-06 12:41:40|||||||||2
1736167310000|2025-01-06 12:41:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1736167320000|2025-01-06 12:42:00|||||||||2
1736167330000|2025-01-06 12:42:10|||||||||4
1736167340000|2025-01-06 12:42:20|||||||||3
1736167350000|2025-01-06 12:42:30|||||||||3
1736167360000|2025-01-06 12:42:40|||||||||3
1736167370000|2025-01-06 12:42:50|||||||||3
1736167380000|2025-01-06 12:43:00|||||||||2
1736167400000|2025-01-06 12:43:20|||||||||1
1736167420000|2025-01-06 12:43:40|||||||||1
1736167430000|2025-01-06 12:43:50|||||||||1
1736167450000|2025-01-06 12:44:10|||||||||1
1736167470000|2025-01-06 12:44:30|||||||||2
1736167480000|2025-01-06 12:44:40|||||||||1
1736167490000|2025-01-06 12:44:50|||||||||10
1736167500000|2025-01-06 12:45:00|||||||||1
1736167510000|2025-01-06 12:45:10|||||||||1
1736167520000|2025-01-06 12:45:20|||||||||1
1736167540000|2025-01-06 12:45:40|||||||||1
1736167550000|2025-01-06 12:45:50|||||||||1
1736167560000|2025-01-06 12:46:00|||||||||1
1736167580000|2025-01-06 12:46:20|||||||||1
1736167590000|2025-01-06 12:46:30|||||||||5
1736167600000|2025-01-06 12:46:40|||||||||1
1736167610000|2025-01-06 12:46:50|||||||||1
1736167630000|2025-01-06 12:47:10|||||||||1
1736167650000|2025-01-06 12:47:30|||||||||1
1736167670000|2025-01-06 12:47:50|||||||||2
1736167690000|2025-01-06 12:48:10|||||||||1
1736167700000|2025-01-06 12:48:20|||||||||1
1736167720000|2025-01-06 12:48:40|||||||||1
1736167730000|2025-01-06 12:48:50|||||||||1
1736167740000|2025-01-06 12:49:00|||||||||1
1736167760000|2025-01-06 12:49:20|||||||||1
1736167780000|2025-01-06 12:49:40|||||||||38
1736167790000|2025-01-06 12:49:50|||||||||1
1736167800000|2025-01-06 12:50:00|||||||||1
1736167810000|2025-01-06 12:50:10|||||||||1
1736167820000|2025-01-06 12:50:20|||||||||1
1736167830000|2025-01-06 12:50:30|||||||||1
1736167850000|2025-01-06 12:50:50|||||||||1
1736167870000|2025-01-06 12:51:10|||||||||1
1736167880000|2025-01-06 12:51:20|||||||||1
1736167900000|2025-01-06 12:51:40|||||||||1
1736167920000|2025-01-06 12:52:00|||||||||2
1736167930000|2025-01-06 12:52:10|||||||||46
1736167940000|2025-01-06 12:52:20|||||||||1
1736167960000|2025-01-06 12:52:40|||||||||1
1736167970000|2025-01-06 12:52:50|||||||||1
1736167990000|2025-01-06 12:53:10|||||||||1
1736168010000|2025-01-06 12:53:30|||||||||3
1736168020000|2025-01-06 12:53:40|||||||||29
1736168030000|2025-01-06 12:53:50|||||||||1
1736168050000|2025-01-06 12:54:10|||||||||2
1736168060000|2025-01-06 12:54:20|||||||||1
1736168080000|2025-01-06 12:54:40|||||||||1
1736168100000|2025-01-06 12:55:00|||||||||1
1736168120000|2025-01-06 12:55:20|||||||||1
1736168140000|2025-01-06 12:55:40|||||||||1
1736168150000|2025-01-06 12:55:50|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|68
1736168170000|2025-01-06 12:56:10|||||||||2
1736168190000|2025-01-06 12:56:30|||||||||1
1736168210000|2025-01-06 12:56:50|||||||||60
1736168230000|2025-01-06 12:57:10|||||||||1
1736168240000|2025-01-06 12:57:20|||||||||1
1736168250000|2025-01-06 12:57:30|||||||||2
1736168260000|2025-01-06 12:57:40|||||||||2
1736168280000|2025-01-06 12:58:00|||||||||2
1736168300000|2025-01-06 12:58:20|||||||||2
1736168320000|2025-01-06 12:58:40|||||||||1
1736168330000|2025-01-06 12:58:50|||||||||1
1736168350000|2025-01-06 12:59:10|||||||||1
1736168370000|2025-01-06 12:59:30|||||||||4
1736168390000|2025-01-06 12:59:50|||||||||1
1736168410000|2025-01-06 13:00:10|||||||||1
1736168420000|2025-01-06 13:00:20|||||||||7
1736168430000|2025-01-06 13:00:30|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|33
1736168440000|2025-01-06 13:00:40|||||||||1
1736168460000|2025-01-06 13:01:00|||||||||1
1736168480000|2025-01-06 13:01:20|||||||||1
1736168500000|2025-01-06 13:01:40|||||||||1
1736168510000|2025-01-06 13:01:50|||||||||1
1736168530000|2025-01-06 13:02:10|||||||||1
1736168540000|2025-01-06 13:02:20|||||||||1
1736168550000|2025-01-06 13:02:30|||||||||1
1736168570000|2025-01-06 13:02:50|||||||||1
1736168590000|2025-01-06 13:03:10|||||||||1
1736168600000|2025-01-06 13:03:20|||||||||1
1736168620000|2025-01-06 13:03:40|||||||||1
1736168640000|2025-01-06 13:04:00|||||||||1
1736168660000|2025-01-06 13:04:20|||||||||1
1736168670000|2025-01-06 13:04:30|||||||||1
1736168680000|2025-01-06 13:04:40|||||||||1
1736168690000|2025-01-06 13:04:50|||||||||1
1736168710000|2025-01-06 13:05:10|||||||||1
1736168730000|2025-01-06 13:05:30|||||||||1
1736168750000|2025-01-06 13:05:50|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|40
1736168770000|2025-01-06 13:06:10|||||||||1
1736168780000|2025-01-06 13:06:20|||||||||1
1736168790000|2025-01-06 13:06:30|||||||||1
1736168800000|2025-01-06 13:06:40|||||||||1
1736168820000|2025-01-06 13:07:00|||||||||1
1736168840000|2025-01-06 13:07:20|||||||||1
1736168860000|2025-01-06 13:07:40|||||||||1
1736168870000|2025-01-06 13:07:50|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|45
1736168880000|2025-01-06 13:08:00|17.34|17.26|17.29|17.21|17.34|17.26|17.29|17.21|38
1736168890000|2025-01-06 13:08:10|||||||||1
1736168910000|2025-01-06 13:08:30|||||||||1
1736168920000|2025-01-06 13:08:40|||||||||1
1736168930000|2025-01-06 13:08:50|||||||||1
1736168950000|2025-01-06 13:09:10|||||||||1
1736168960000|2025-01-06 13:09:20|||||||||1
1736168980000|2025-01-06 13:09:40|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|5
1736169010000|2025-01-06 13:10:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|2
1736169020000|2025-01-06 13:10:20|||||||||1
1736169040000|2025-01-06 13:10:40|||||||||1
1736169050000|2025-01-06 13:10:50|||||||||1
1736169060000|2025-01-06 13:11:00|||||||||2
1736169090000|2025-01-06 13:11:30|||||||||1
1736169110000|2025-01-06 13:11:50|||||||||2
1736169130000|2025-01-06 13:12:10|||||||||1
1736169140000|2025-01-06 13:12:20|||||||||1
1736169160000|2025-01-06 13:12:40|||||||||1
1736169170000|2025-01-06 13:12:50|||||||||1
1736169180000|2025-01-06 13:13:00|||||||||1
1736169200000|2025-01-06 13:13:20|||||||||1
1736169220000|2025-01-06 13:13:40|||||||||1
1736169230000|2025-01-06 13:13:50|||||||||1
1736169250000|2025-01-06 13:14:10|||||||||4
1736169270000|2025-01-06 13:14:30|||||||||1
1736169280000|2025-01-06 13:14:40|||||||||2
1736169290000|2025-01-06 13:14:50|||||||||2
1736169310000|2025-01-06 13:15:10|||||||||6
1736169320000|2025-01-06 13:15:20|17.35|17.27|17.36|17.28|17.37|17.29|17.35|17.27|113
1736169340000|2025-01-06 13:15:40|||||||||1
1736169360000|2025-01-06 13:16:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1736169370000|2025-01-06 13:16:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1736169380000|2025-01-06 13:16:20|17.35|17.27|17.34|17.26|17.35|17.27|17.34|17.26|55
1736169400000|2025-01-06 13:16:40|||||||||1
1736169410000|2025-01-06 13:16:50|||||||||1
1736169430000|2025-01-06 13:17:10|||||||||1
1736169450000|2025-01-06 13:17:30|||||||||1
1736169470000|2025-01-06 13:17:50|||||||||1
1736169490000|2025-01-06 13:18:10|||||||||4
1736169520000|2025-01-06 13:18:40|||||||||2
1736169540000|2025-01-06 13:19:00|||||||||2
1736169560000|2025-01-06 13:19:20|||||||||1
1736169580000|2025-01-06 13:19:40|||||||||1
1736169590000|2025-01-06 13:19:50|||||||||1
1736169610000|2025-01-06 13:20:10|||||||||1
1736169630000|2025-01-06 13:20:30|||||||||1
1736169650000|2025-01-06 13:20:50|||||||||1
1736169670000|2025-01-06 13:21:10|||||||||2
1736169680000|2025-01-06 13:21:20|||||||||1
1736169700000|2025-01-06 13:21:40|||||||||1
1736169720000|2025-01-06 13:22:00|||||||||1
1736169740000|2025-01-06 13:22:20|||||||||1
1736169760000|2025-01-06 13:22:40|||||||||1
1736169770000|2025-01-06 13:22:50|||||||||1
1736169790000|2025-01-06 13:23:10|||||||||2
1736169810000|2025-01-06 13:23:30|||||||||1
1736169830000|2025-01-06 13:23:50|||||||||1
1736169840000|2025-01-06 13:24:00|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|1
1736169850000|2025-01-06 13:24:10|||||||||1
1736169860000|2025-01-06 13:24:20|||||||||1
1736169880000|2025-01-06 13:24:40|||||||||1
1736169890000|2025-01-06 13:24:50|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1736169900000|2025-01-06 13:25:00|||||||||1
1736169920000|2025-01-06 13:25:20|||||||||1
1736169930000|2025-01-06 13:25:30|||||||||1
1736169940000|2025-01-06 13:25:40|||||||||1
1736169950000|2025-01-06 13:25:50|||||||||1
1736169970000|2025-01-06 13:26:10|||||||||1
1736169990000|2025-01-06 13:26:30|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|1
1736170010000|2025-01-06 13:26:50|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|1
1736170020000|2025-01-06 13:27:00|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1736170030000|2025-01-06 13:27:10|||||||||1
1736170040000|2025-01-06 13:27:20|||||||||2
1736170060000|2025-01-06 13:27:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1736170070000|2025-01-06 13:27:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736170080000|2025-01-06 13:28:00|||||||||1
1736170100000|2025-01-06 13:28:20|||||||||1
1736170120000|2025-01-06 13:28:40|||||||||1
1736170130000|2025-01-06 13:28:50|||||||||1
1736170150000|2025-01-06 13:29:10|||||||||1
1736170160000|2025-01-06 13:29:20|||||||||6
1736170170000|2025-01-06 13:29:30|||||||||1
1736170190000|2025-01-06 13:29:50|||||||||1
1736170210000|2025-01-06 13:30:10|||||||||1
1736170220000|2025-01-06 13:30:20|||||||||1
1736170240000|2025-01-06 13:30:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|4
1736170250000|2025-01-06 13:30:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736170260000|2025-01-06 13:31:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1736170280000|2025-01-06 13:31:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1736170290000|2025-01-06 13:31:30|||||||||1
1736170300000|2025-01-06 13:31:40|||||||||1
1736170310000|2025-01-06 13:31:50|||||||||1
1736170330000|2025-01-06 13:32:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1736170350000|2025-01-06 13:32:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1736170370000|2025-01-06 13:32:50|||||||||1
1736170390000|2025-01-06 13:33:10|||||||||1
1736170400000|2025-01-06 13:33:20|||||||||1
1736170410000|2025-01-06 13:33:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1736170420000|2025-01-06 13:33:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1736170440000|2025-01-06 13:34:00|||||||||1
1736170450000|2025-01-06 13:34:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1736170460000|2025-01-06 13:34:20|||||||||1
1736170480000|2025-01-06 13:34:40|||||||||2
1736170490000|2025-01-06 13:34:50|||||||||1
1736170510000|2025-01-06 13:35:10|||||||||1
1736170530000|2025-01-06 13:35:30|||||||||1
1736170550000|2025-01-06 13:35:50|||||||||1
1736170560000|2025-01-06 13:36:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736170570000|2025-01-06 13:36:10|||||||||1
1736170580000|2025-01-06 13:36:20|||||||||1
1736170600000|2025-01-06 13:36:40|||||||||1
1736170610000|2025-01-06 13:36:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|19
1736170620000|2025-01-06 13:37:00|||||||||4
1736170640000|2025-01-06 13:37:20|||||||||1
1736170660000|2025-01-06 13:37:40|||||||||2
1736170670000|2025-01-06 13:37:50|||||||||1
1736170690000|2025-01-06 13:38:10|||||||||1
1736170710000|2025-01-06 13:38:30|||||||||1
1736170730000|2025-01-06 13:38:50|||||||||1
1736170750000|2025-01-06 13:39:10|||||||||1
1736170760000|2025-01-06 13:39:20|||||||||1
1736170780000|2025-01-06 13:39:40|||||||||1
1736170790000|2025-01-06 13:39:50|||||||||1
1736170800000|2025-01-06 13:40:00|||||||||1
1736170820000|2025-01-06 13:40:20|||||||||1
1736170840000|2025-01-06 13:40:40|||||||||1
1736170850000|2025-01-06 13:40:50|||||||||1
1736170860000|2025-01-06 13:41:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|54
1736170890000|2025-01-06 13:41:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|2
1736170910000|2025-01-06 13:41:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|2
1736170930000|2025-01-06 13:42:10|||||||||1
1736170940000|2025-01-06 13:42:20|||||||||1
1736170960000|2025-01-06 13:42:40|||||||||1
1736170980000|2025-01-06 13:43:00|||||||||2
1736171000000|2025-01-06 13:43:20|||||||||1
1736171020000|2025-01-06 13:43:40|||||||||1
1736171030000|2025-01-06 13:43:50|||||||||1
1736171050000|2025-01-06 13:44:10|||||||||8
1736171070000|2025-01-06 13:44:30|||||||||1
1736171090000|2025-01-06 13:44:50|||||||||1
1736171100000|2025-01-06 13:45:00|||||||||1
1736171110000|2025-01-06 13:45:10|||||||||1
1736171120000|2025-01-06 13:45:20|||||||||1
1736171140000|2025-01-06 13:45:40|||||||||1
1736171160000|2025-01-06 13:46:00|||||||||2
1736171180000|2025-01-06 13:46:20|||||||||1
1736171200000|2025-01-06 13:46:40|||||||||1
1736171210000|2025-01-06 13:46:50|||||||||1
1736171230000|2025-01-06 13:47:10|||||||||1
1736171250000|2025-01-06 13:47:30|||||||||1
1736171270000|2025-01-06 13:47:50|||||||||1
1736171290000|2025-01-06 13:48:10|||||||||2
1736171300000|2025-01-06 13:48:20|||||||||1
1736171320000|2025-01-06 13:48:40|||||||||1
1736171340000|2025-01-06 13:49:00|||||||||1
1736171360000|2025-01-06 13:49:20|||||||||1
1736171380000|2025-01-06 13:49:40|||||||||1
1736171390000|2025-01-06 13:49:50|||||||||1
1736171410000|2025-01-06 13:50:10|||||||||2
1736171430000|2025-01-06 13:50:30|||||||||1
1736171450000|2025-01-06 13:50:50|||||||||1
1736171470000|2025-01-06 13:51:10|||||||||1
1736171480000|2025-01-06 13:51:20|||||||||1
1736171500000|2025-01-06 13:51:40|||||||||1
1736171520000|2025-01-06 13:52:00|||||||||1
1736171540000|2025-01-06 13:52:20|||||||||2
1736171560000|2025-01-06 13:52:40|||||||||1
1736171570000|2025-01-06 13:52:50|||||||||1
1736171590000|2025-01-06 13:53:10|||||||||1
1736171610000|2025-01-06 13:53:30|||||||||1
1736171630000|2025-01-06 13:53:50|||||||||1
1736171650000|2025-01-06 13:54:10|||||||||1
1736171660000|2025-01-06 13:54:20|||||||||40
1736171680000|2025-01-06 13:54:40|||||||||1
1736171700000|2025-01-06 13:55:00|||||||||1
1736171720000|2025-01-06 13:55:20|||||||||1
1736171740000|2025-01-06 13:55:40|||||||||1
1736171750000|2025-01-06 13:55:50|||||||||1
1736171770000|2025-01-06 13:56:10|||||||||1
1736171790000|2025-01-06 13:56:30|||||||||2
1736171810000|2025-01-06 13:56:50|||||||||1
1736171830000|2025-01-06 13:57:10|||||||||1
1736171840000|2025-01-06 13:57:20|||||||||1
1736171860000|2025-01-06 13:57:40|||||||||1
1736171880000|2025-01-06 13:58:00|||||||||6
1736171900000|2025-01-06 13:58:20|||||||||1
1736171910000|2025-01-06 13:58:30|||||||||1
1736171920000|2025-01-06 13:58:40|||||||||1
1736171930000|2025-01-06 13:58:50|||||||||1
1736171950000|2025-01-06 13:59:10|||||||||1
1736171970000|2025-01-06 13:59:30|||||||||1
1736171990000|2025-01-06 13:59:50|||||||||1
1736172010000|2025-01-06 14:00:10|||||||||21
1736172020000|2025-01-06 14:00:20|||||||||1
1736172030000|2025-01-06 14:00:30|||||||||21
1736172040000|2025-01-06 14:00:40|||||||||21
1736172060000|2025-01-06 14:01:00|||||||||69
1736172080000|2025-01-06 14:01:20|||||||||1
1736172100000|2025-01-06 14:01:40|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|152
1736172110000|2025-01-06 14:01:50|||||||||1
1736172130000|2025-01-06 14:02:10|||||||||1
1736172150000|2025-01-06 14:02:30|||||||||1
1736172160000|2025-01-06 14:02:40|||||||||1
1736172170000|2025-01-06 14:02:50|||||||||1
1736172190000|2025-01-06 14:03:10|||||||||1
1736172200000|2025-01-06 14:03:20|||||||||2
1736172220000|2025-01-06 14:03:40|||||||||1
1736172240000|2025-01-06 14:04:00|||||||||1
1736172250000|2025-01-06 14:04:10|||||||||1
1736172260000|2025-01-06 14:04:20|||||||||7
1736172270000|2025-01-06 14:04:30|||||||||1
1736172280000|2025-01-06 14:04:40|||||||||2
1736172290000|2025-01-06 14:04:50|||||||||1
1736172300000|2025-01-06 14:05:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|52
1736172310000|2025-01-06 14:05:10|||||||||1
1736172320000|2025-01-06 14:05:20|||||||||19
1736172350000|2025-01-06 14:05:50|||||||||5
1736172370000|2025-01-06 14:06:10|||||||||1
1736172380000|2025-01-06 14:06:20|||||||||1
1736172400000|2025-01-06 14:06:40|||||||||1
1736172410000|2025-01-06 14:06:50|||||||||1
1736172420000|2025-01-06 14:07:00|||||||||1
1736172440000|2025-01-06 14:07:20|||||||||1
1736172460000|2025-01-06 14:07:40|||||||||1
1736172470000|2025-01-06 14:07:50|||||||||2
1736172490000|2025-01-06 14:08:10|||||||||1
1736172510000|2025-01-06 14:08:30|||||||||1
1736172530000|2025-01-06 14:08:50|||||||||2
1736172550000|2025-01-06 14:09:10|||||||||1
1736172560000|2025-01-06 14:09:20|||||||||1
1736172580000|2025-01-06 14:09:40|||||||||2
1736172590000|2025-01-06 14:09:50|||||||||1
1736172620000|2025-01-06 14:10:20|||||||||1
1736172640000|2025-01-06 14:10:40|||||||||1
1736172650000|2025-01-06 14:10:50|||||||||1
1736172660000|2025-01-06 14:11:00|||||||||1
1736172670000|2025-01-06 14:11:10|||||||||1
1736172690000|2025-01-06 14:11:30|||||||||1
1736172710000|2025-01-06 14:11:50|||||||||6
1736172730000|2025-01-06 14:12:10|||||||||1
1736172740000|2025-01-06 14:12:20|||||||||1
1736172760000|2025-01-06 14:12:40|||||||||1
1736172780000|2025-01-06 14:13:00|||||||||2
1736172800000|2025-01-06 14:13:20|||||||||1
1736172820000|2025-01-06 14:13:40|||||||||1
1736172830000|2025-01-06 14:13:50|||||||||1
1736172850000|2025-01-06 14:14:10|||||||||1
1736172870000|2025-01-06 14:14:30|||||||||1
1736172890000|2025-01-06 14:14:50|||||||||1
1736172900000|2025-01-06 14:15:00|||||||||1
1736172910000|2025-01-06 14:15:10|||||||||2
1736172920000|2025-01-06 14:15:20|17.38|17.3|17.41|17.33|17.41|17.33|17.36|17.28|129
1736172930000|2025-01-06 14:15:30|17.43|17.35|17.43|17.35|17.46|17.38|17.41|17.33|283
1736172940000|2025-01-06 14:15:40|17.44|17.36|17.48|17.4|17.48|17.4|17.43|17.35|287
1736172950000|2025-01-06 14:15:50|17.46|17.38|17.43|17.35|17.48|17.4|17.43|17.35|133
1736172960000|2025-01-06 14:16:00|17.38|17.3|17.43|17.35|17.43|17.35|17.38|17.3|174
1736172970000|2025-01-06 14:16:10|17.38|17.3|17.43|17.35|17.43|17.35|17.38|17.3|9
1736172980000|2025-01-06 14:16:20|17.44|17.36|17.44|17.36|17.45|17.37|17.43|17.35|62
1736172990000|2025-01-06 14:16:30|17.43|17.35|17.48|17.4|17.48|17.4|17.43|17.35|23
1736173000000|2025-01-06 14:16:40|17.5|17.42|17.43|17.35|17.5|17.42|17.43|17.35|165
1736173010000|2025-01-06 14:16:50|17.44|17.36|17.43|17.35|17.45|17.37|17.43|17.35|2
1736173020000|2025-01-06 14:17:00|17.4|17.32|17.43|17.35|17.43|17.35|17.39|17.31|62
1736173030000|2025-01-06 14:17:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|5
1736173040000|2025-01-06 14:17:20|17.43|17.35|17.38|17.3|17.43|17.35|17.38|17.3|52
1736173050000|2025-01-06 14:17:30|17.39|17.31|17.43|17.35|17.43|17.35|17.38|17.3|6
1736173060000|2025-01-06 14:17:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|115
1736173070000|2025-01-06 14:17:50|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1736173080000|2025-01-06 14:18:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|2
1736173090000|2025-01-06 14:18:10|17.42|17.34|17.43|17.35|17.43|17.35|17.41|17.33|1
1736173100000|2025-01-06 14:18:20|||||||||1
1736173110000|2025-01-06 14:18:30|17.44|17.36|17.47|17.39|17.48|17.4|17.43|17.35|24
1736173120000|2025-01-06 14:18:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1736173130000|2025-01-06 14:18:50|17.43|17.35|17.44|17.36|17.48|17.4|17.43|17.35|7
1736173140000|2025-01-06 14:19:00|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|1
1736173150000|2025-01-06 14:19:10|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|9
1736173180000|2025-01-06 14:19:40|17.44|17.36|17.43|17.35|17.46|17.38|17.43|17.35|15
1736173190000|2025-01-06 14:19:50|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|2
1736173200000|2025-01-06 14:20:00|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|5
1736173210000|2025-01-06 14:20:10|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|1
1736173230000|2025-01-06 14:20:30|17.44|17.36|17.44|17.36|17.44|17.36|17.43|17.35|1
1736173240000|2025-01-06 14:20:40|17.43|17.35|17.43|17.35|17.45|17.37|17.43|17.35|2
1736173250000|2025-01-06 14:20:50|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1736173270000|2025-01-06 14:21:10|||||||||1
1736173280000|2025-01-06 14:21:20|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|59
1736173300000|2025-01-06 14:21:40|||||||||1
1736173320000|2025-01-06 14:22:00|||||||||34
1736173340000|2025-01-06 14:22:20|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|21
1736173350000|2025-01-06 14:22:30|||||||||5
1736173360000|2025-01-06 14:22:40|||||||||1
1736173370000|2025-01-06 14:22:50|||||||||1
1736173390000|2025-01-06 14:23:10|||||||||1
1736173410000|2025-01-06 14:23:30|||||||||4
1736173430000|2025-01-06 14:23:50|||||||||1
1736173450000|2025-01-06 14:24:10|||||||||1
1736173460000|2025-01-06 14:24:20|||||||||1
1736173480000|2025-01-06 14:24:40|||||||||1
1736173500000|2025-01-06 14:25:00|||||||||1
1736173510000|2025-01-06 14:25:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1736173520000|2025-01-06 14:25:20|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|0
1736173530000|2025-01-06 14:25:30|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|18
1736173540000|2025-01-06 14:25:40|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|1
1736173550000|2025-01-06 14:25:50|||||||||6
1736173560000|2025-01-06 14:26:00|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|1
1736173570000|2025-01-06 14:26:10|||||||||1
1736173590000|2025-01-06 14:26:30|||||||||1
1736173610000|2025-01-06 14:26:50|||||||||1
1736173630000|2025-01-06 14:27:10|17.41|17.33|17.38|17.3|17.41|17.33|17.38|17.3|3
1736173640000|2025-01-06 14:27:20|||||||||1
1736173650000|2025-01-06 14:27:30|||||||||1
1736173660000|2025-01-06 14:27:40|||||||||1
1736173680000|2025-01-06 14:28:00|||||||||1
1736173690000|2025-01-06 14:28:10|17.36|17.28|17.36|17.28|17.37|17.29|17.36|17.28|10
1736173700000|2025-01-06 14:28:20|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|2
1736173710000|2025-01-06 14:28:30|||||||||1
1736173720000|2025-01-06 14:28:40|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|1
1736173730000|2025-01-06 14:28:50|||||||||3
1736173740000|2025-01-06 14:29:00|||||||||1
1736173750000|2025-01-06 14:29:10|||||||||1
1736173760000|2025-01-06 14:29:20|||||||||1
1736173770000|2025-01-06 14:29:30|||||||||2
1736173780000|2025-01-06 14:29:40|17.37|17.29|17.37|17.29|17.37|17.29|17.36|17.28|2
1736173790000|2025-01-06 14:29:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1736173800000|2025-01-06 14:30:00|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|17
1736173810000|2025-01-06 14:30:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|22
1736173820000|2025-01-06 14:30:20|17.37|17.29|17.38|17.3|17.38|17.3|17.36|17.28|1
1736173840000|2025-01-06 14:30:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1736173850000|2025-01-06 14:30:50|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|13
1736173860000|2025-01-06 14:31:00|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|7
1736173870000|2025-01-06 14:31:10|||||||||2
1736173880000|2025-01-06 14:31:20|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|3
1736173890000|2025-01-06 14:31:30|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1736173900000|2025-01-06 14:31:40|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|1
1736173910000|2025-01-06 14:31:50|17.37|17.29|17.37|17.29|17.38|17.3|17.36|17.28|3
1736173920000|2025-01-06 14:32:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1736173930000|2025-01-06 14:32:10|||||||||1
1736173940000|2025-01-06 14:32:20|||||||||1
1736173950000|2025-01-06 14:32:30|||||||||1
1736173960000|2025-01-06 14:32:40|||||||||105
1736173980000|2025-01-06 14:33:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|20
1736174000000|2025-01-06 14:33:20|||||||||1
1736174010000|2025-01-06 14:33:30|||||||||50
1736174020000|2025-01-06 14:33:40|||||||||1
1736174030000|2025-01-06 14:33:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736174040000|2025-01-06 14:34:00|||||||||1
1736174050000|2025-01-06 14:34:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|7
1736174060000|2025-01-06 14:34:20|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|0
1736174070000|2025-01-06 14:34:30|17.32|17.24|17.31|17.23|17.34|17.26|17.31|17.23|0
1736174080000|2025-01-06 14:34:40|||||||||1
1736174090000|2025-01-06 14:34:50|||||||||1
1736174110000|2025-01-06 14:35:10|||||||||1
1736174120000|2025-01-06 14:35:20|||||||||12
1736174130000|2025-01-06 14:35:30|17.32|17.24|17.34|17.26|17.34|17.26|17.31|17.23|6
1736174150000|2025-01-06 14:35:50|||||||||2
1736174170000|2025-01-06 14:36:10|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|85
1736174180000|2025-01-06 14:36:20|||||||||1
1736174200000|2025-01-06 14:36:40|||||||||1
1736174210000|2025-01-06 14:36:50|||||||||4
1736174220000|2025-01-06 14:37:00|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|53
1736174230000|2025-01-06 14:37:10|||||||||15
1736174240000|2025-01-06 14:37:20|||||||||1
1736174250000|2025-01-06 14:37:30|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|0
1736174260000|2025-01-06 14:37:40|17.32|17.24|17.31|17.23|17.32|17.24|17.29|17.21|81
1736174270000|2025-01-06 14:37:50|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|1
1736174290000|2025-01-06 14:38:10|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|1
1736174310000|2025-01-06 14:38:30|||||||||1
1736174330000|2025-01-06 14:38:50|||||||||14
1736174350000|2025-01-06 14:39:10|||||||||2
1736174360000|2025-01-06 14:39:20|||||||||1
1736174370000|2025-01-06 14:39:30|||||||||1
1736174380000|2025-01-06 14:39:40|||||||||2
1736174400000|2025-01-06 14:40:00|||||||||7
1736174420000|2025-01-06 14:40:20|||||||||1
1736174430000|2025-01-06 14:40:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|55
1736174440000|2025-01-06 14:40:40|||||||||1
1736174450000|2025-01-06 14:40:50|||||||||1
1736174470000|2025-01-06 14:41:10|||||||||1
1736174490000|2025-01-06 14:41:30|||||||||1
1736174510000|2025-01-06 14:41:50|||||||||1
1736174530000|2025-01-06 14:42:10|||||||||2
1736174540000|2025-01-06 14:42:20|||||||||1
1736174560000|2025-01-06 14:42:40|||||||||1
1736174580000|2025-01-06 14:43:00|||||||||1
1736174600000|2025-01-06 14:43:20|||||||||1
1736174620000|2025-01-06 14:43:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|44
1736174630000|2025-01-06 14:43:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|1
1736174650000|2025-01-06 14:44:10|||||||||1
1736174670000|2025-01-06 14:44:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|4
1736174690000|2025-01-06 14:44:50|17.3|17.22|17.3|17.22|17.32|17.24|17.3|17.22|3
1736174700000|2025-01-06 14:45:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|1
1736174710000|2025-01-06 14:45:10|||||||||1
1736174720000|2025-01-06 14:45:20|||||||||1
1736174740000|2025-01-06 14:45:40|17.28|17.2|17.28|17.2|17.29|17.21|17.28|17.2|10
1736174750000|2025-01-06 14:45:50|17.27|17.19|17.27|17.19|17.28|17.2|17.27|17.19|0
1736174760000|2025-01-06 14:46:00|||||||||1
1736174780000|2025-01-06 14:46:20|||||||||2
1736174800000|2025-01-06 14:46:40|||||||||1
1736174810000|2025-01-06 14:46:50|||||||||2
1736174830000|2025-01-06 14:47:10|||||||||1
1736174850000|2025-01-06 14:47:30|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|26
1736174860000|2025-01-06 14:47:40|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|37
1736174870000|2025-01-06 14:47:50|||||||||3
1736174890000|2025-01-06 14:48:10|||||||||1
1736174900000|2025-01-06 14:48:20|||||||||2
1736174920000|2025-01-06 14:48:40|17.32|17.24|17.29|17.21|17.32|17.24|17.29|17.21|1
1736174930000|2025-01-06 14:48:50|||||||||1
1736174940000|2025-01-06 14:49:00|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|49
1736174960000|2025-01-06 14:49:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|7
1736174970000|2025-01-06 14:49:30|||||||||232
1736174990000|2025-01-06 14:49:50|||||||||1
1736175000000|2025-01-06 14:50:00|||||||||7
1736175010000|2025-01-06 14:50:10|||||||||1
1736175020000|2025-01-06 14:50:20|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|25
1736175030000|2025-01-06 14:50:30|||||||||6
1736175050000|2025-01-06 14:50:50|||||||||1
1736175070000|2025-01-06 14:51:10|||||||||1
1736175080000|2025-01-06 14:51:20|||||||||1
1736175100000|2025-01-06 14:51:40|||||||||1
1736175120000|2025-01-06 14:52:00|||||||||1
1736175130000|2025-01-06 14:52:10|||||||||2
1736175140000|2025-01-06 14:52:20|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|32
1736175150000|2025-01-06 14:52:30|||||||||60
1736175160000|2025-01-06 14:52:40|||||||||1
1736175170000|2025-01-06 14:52:50|||||||||1
1736175180000|2025-01-06 14:53:00|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|2
1736175190000|2025-01-06 14:53:10|17.23|17.15|17.24|17.16|17.24|17.16|17.22|17.14|23
1736175210000|2025-01-06 14:53:30|||||||||1
1736175220000|2025-01-06 14:53:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736175230000|2025-01-06 14:53:50|||||||||1
1736175250000|2025-01-06 14:54:10|17.23|17.15|17.24|17.16|17.24|17.16|17.22|17.14|8
1736175260000|2025-01-06 14:54:20|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|1
1736175270000|2025-01-06 14:54:30|||||||||5
1736175280000|2025-01-06 14:54:40|||||||||6
1736175300000|2025-01-06 14:55:00|||||||||1
1736175310000|2025-01-06 14:55:10|||||||||18
1736175320000|2025-01-06 14:55:20|17.23|17.15|17.27|17.19|17.27|17.19|17.22|17.14|7
1736175340000|2025-01-06 14:55:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|6
1736175350000|2025-01-06 14:55:50|||||||||26
1736175370000|2025-01-06 14:56:10|||||||||51
1736175380000|2025-01-06 14:56:20|17.24|17.16|17.27|17.19|17.27|17.19|17.24|17.16|1
1736175390000|2025-01-06 14:56:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1736175400000|2025-01-06 14:56:40|17.23|17.15|17.25|17.17|17.25|17.17|17.22|17.14|3
1736175410000|2025-01-06 14:56:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|1
1736175430000|2025-01-06 14:57:10|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|4
1736175440000|2025-01-06 14:57:20|||||||||1
1736175450000|2025-01-06 14:57:30|||||||||1
1736175460000|2025-01-06 14:57:40|||||||||1
1736175480000|2025-01-06 14:58:00|||||||||1
1736175500000|2025-01-06 14:58:20|||||||||1
1736175520000|2025-01-06 14:58:40|||||||||2
1736175530000|2025-01-06 14:58:50|||||||||1
1736175550000|2025-01-06 14:59:10|||||||||1
1736175570000|2025-01-06 14:59:30|||||||||1
1736175590000|2025-01-06 14:59:50|||||||||1
1736175600000|2025-01-06 15:00:00|||||||||1
1736175620000|2025-01-06 15:00:20|||||||||2
1736175640000|2025-01-06 15:00:40|||||||||1
1736175650000|2025-01-06 15:00:50|||||||||1
1736175660000|2025-01-06 15:01:00|||||||||2
1736175680000|2025-01-06 15:01:20|||||||||1
1736175700000|2025-01-06 15:01:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|43
1736175710000|2025-01-06 15:01:50|||||||||3
1736175730000|2025-01-06 15:02:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|2
1736175750000|2025-01-06 15:02:30|||||||||12
1736175760000|2025-01-06 15:02:40|||||||||1
1736175770000|2025-01-06 15:02:50|17.18|17.1|17.17|17.09|17.19|17.11|17.17|17.09|61
1736175790000|2025-01-06 15:03:10|||||||||2
1736175800000|2025-01-06 15:03:20|||||||||1
1736175820000|2025-01-06 15:03:40|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|56
1736175830000|2025-01-06 15:03:50|||||||||15
1736175840000|2025-01-06 15:04:00|||||||||1
1736175860000|2025-01-06 15:04:20|||||||||1
1736175870000|2025-01-06 15:04:30|||||||||1
1736175880000|2025-01-06 15:04:40|||||||||1
1736175890000|2025-01-06 15:04:50|||||||||5
1736175900000|2025-01-06 15:05:00|||||||||1
1736175910000|2025-01-06 15:05:10|||||||||16
1736175930000|2025-01-06 15:05:30|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|70
1736175940000|2025-01-06 15:05:40|||||||||3
1736175960000|2025-01-06 15:06:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|4
1736175970000|2025-01-06 15:06:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1736175980000|2025-01-06 15:06:20|||||||||1
1736176000000|2025-01-06 15:06:40|||||||||16
1736176020000|2025-01-06 15:07:00|||||||||1
1736176030000|2025-01-06 15:07:10|||||||||1
1736176040000|2025-01-06 15:07:20|||||||||1
1736176060000|2025-01-06 15:07:40|||||||||2
1736176070000|2025-01-06 15:07:50|||||||||1
1736176090000|2025-01-06 15:08:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|58
1736176110000|2025-01-06 15:08:30|||||||||1
1736176120000|2025-01-06 15:08:40|||||||||15
1736176130000|2025-01-06 15:08:50|||||||||7
1736176150000|2025-01-06 15:09:10|||||||||2
1736176160000|2025-01-06 15:09:20|||||||||1
1736176170000|2025-01-06 15:09:30|||||||||6
1736176180000|2025-01-06 15:09:40|||||||||1
1736176190000|2025-01-06 15:09:50|||||||||14
1736176200000|2025-01-06 15:10:00|||||||||2
1736176220000|2025-01-06 15:10:20|||||||||1
1736176230000|2025-01-06 15:10:30|||||||||57
1736176240000|2025-01-06 15:10:40|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|3
1736176250000|2025-01-06 15:10:50|||||||||1
1736176270000|2025-01-06 15:11:10|||||||||3
1736176280000|2025-01-06 15:11:20|||||||||8
1736176290000|2025-01-06 15:11:30|||||||||1
1736176300000|2025-01-06 15:11:40|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|1
1736176310000|2025-01-06 15:11:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|184
1736176320000|2025-01-06 15:12:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|5
1736176330000|2025-01-06 15:12:10|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1736176340000|2025-01-06 15:12:20|17.18|17.1|17.19|17.11|17.19|17.11|17.17|17.09|6
1736176360000|2025-01-06 15:12:40|||||||||1
1736176370000|2025-01-06 15:12:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736176380000|2025-01-06 15:13:00|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|1
1736176390000|2025-01-06 15:13:10|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|12
1736176400000|2025-01-06 15:13:20|||||||||1
1736176420000|2025-01-06 15:13:40|||||||||1
1736176430000|2025-01-06 15:13:50|||||||||1
1736176450000|2025-01-06 15:14:10|||||||||1
1736176460000|2025-01-06 15:14:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1736176470000|2025-01-06 15:14:30|||||||||1
1736176480000|2025-01-06 15:14:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736176490000|2025-01-06 15:14:50|||||||||1
1736176500000|2025-01-06 15:15:00|||||||||2
1736176510000|2025-01-06 15:15:10|||||||||1
1736176520000|2025-01-06 15:15:20|||||||||1
1736176540000|2025-01-06 15:15:40|||||||||1
1736176560000|2025-01-06 15:16:00|||||||||1
1736176570000|2025-01-06 15:16:10|||||||||18
1736176580000|2025-01-06 15:16:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|5
1736176600000|2025-01-06 15:16:40|||||||||1
1736176610000|2025-01-06 15:16:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|74
1736176630000|2025-01-06 15:17:10|||||||||1
1736176650000|2025-01-06 15:17:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|40
1736176660000|2025-01-06 15:17:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736176670000|2025-01-06 15:17:50|||||||||1
1736176690000|2025-01-06 15:18:10|||||||||1
1736176700000|2025-01-06 15:18:20|||||||||1
1736176710000|2025-01-06 15:18:30|||||||||5
1736176720000|2025-01-06 15:18:40|||||||||1
1736176730000|2025-01-06 15:18:50|||||||||5
1736176740000|2025-01-06 15:19:00|||||||||1
1736176760000|2025-01-06 15:19:20|||||||||6
1736176770000|2025-01-06 15:19:30|||||||||1
1736176780000|2025-01-06 15:19:40|||||||||1
1736176790000|2025-01-06 15:19:50|||||||||92
1736176800000|2025-01-06 15:20:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|71
1736176810000|2025-01-06 15:20:10|||||||||1
1736176830000|2025-01-06 15:20:30|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|76
1736176850000|2025-01-06 15:20:50|||||||||1
1736176870000|2025-01-06 15:21:10|||||||||21
1736176880000|2025-01-06 15:21:20|||||||||1
1736176890000|2025-01-06 15:21:30|17.21|17.13|17.22|17.14|17.22|17.14|17.2|17.12|9
1736176900000|2025-01-06 15:21:40|||||||||26
1736176910000|2025-01-06 15:21:50|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|7
1736176920000|2025-01-06 15:22:00|||||||||1
1736176940000|2025-01-06 15:22:20|||||||||6
1736176960000|2025-01-06 15:22:40|||||||||1
1736176970000|2025-01-06 15:22:50|||||||||10
1736176990000|2025-01-06 15:23:10|||||||||7
1736177010000|2025-01-06 15:23:30|||||||||2
1736177020000|2025-01-06 15:23:40|||||||||20
1736177030000|2025-01-06 15:23:50|||||||||1
1736177040000|2025-01-06 15:24:00|||||||||1
1736177050000|2025-01-06 15:24:10|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|1
1736177060000|2025-01-06 15:24:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1736177070000|2025-01-06 15:24:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1736177080000|2025-01-06 15:24:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|32
1736177090000|2025-01-06 15:24:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1736177100000|2025-01-06 15:25:00|||||||||1
1736177110000|2025-01-06 15:25:10|||||||||76
1736177120000|2025-01-06 15:25:20|||||||||1
1736177140000|2025-01-06 15:25:40|||||||||2
1736177150000|2025-01-06 15:25:50|||||||||1
1736177160000|2025-01-06 15:26:00|||||||||1
1736177170000|2025-01-06 15:26:10|||||||||1
1736177190000|2025-01-06 15:26:30|||||||||1
1736177210000|2025-01-06 15:26:50|||||||||1
1736177230000|2025-01-06 15:27:10|||||||||1
1736177240000|2025-01-06 15:27:20|||||||||1
1736177260000|2025-01-06 15:27:40|||||||||2
1736177280000|2025-01-06 15:28:00|||||||||1
1736177300000|2025-01-06 15:28:20|||||||||2
1736177310000|2025-01-06 15:28:30|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|95
1736177320000|2025-01-06 15:28:40|||||||||22
1736177350000|2025-01-06 15:29:10|||||||||1
1736177360000|2025-01-06 15:29:20|||||||||1
1736177370000|2025-01-06 15:29:30|||||||||1
1736177380000|2025-01-06 15:29:40|||||||||1
1736177390000|2025-01-06 15:29:50|||||||||1
1736177410000|2025-01-06 15:30:10|||||||||1
1736177420000|2025-01-06 15:30:20|||||||||1
1736177440000|2025-01-06 15:30:40|17.12|17.04|17.15|17.07|17.15|17.07|17.12|17.04|44
1736177460000|2025-01-06 15:31:00|||||||||2
1736177480000|2025-01-06 15:31:20|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|133
1736177490000|2025-01-06 15:31:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1736177500000|2025-01-06 15:31:40|||||||||2
1736177510000|2025-01-06 15:31:50|||||||||2
1736177530000|2025-01-06 15:32:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|11
1736177550000|2025-01-06 15:32:30|17.15|17.07|17.15|17.07|17.16|17.08|17.15|17.07|48
1736177560000|2025-01-06 15:32:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|23
1736177570000|2025-01-06 15:32:50|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|51
1736177580000|2025-01-06 15:33:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1736177590000|2025-01-06 15:33:10|||||||||1
1736177600000|2025-01-06 15:33:20|17.17|17.09|17.17|17.09|17.18|17.1|17.17|17.09|1
1736177610000|2025-01-06 15:33:30|||||||||3
1736177620000|2025-01-06 15:33:40|||||||||2
1736177630000|2025-01-06 15:33:50|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|7
1736177640000|2025-01-06 15:34:00|17.16|17.08|17.17|17.09|17.17|17.09|17.15|17.07|9
1736177660000|2025-01-06 15:34:20|||||||||1
1736177670000|2025-01-06 15:34:30|17.16|17.08|17.17|17.09|17.17|17.09|17.15|17.07|29
1736177680000|2025-01-06 15:34:40|||||||||1
1736177690000|2025-01-06 15:34:50|||||||||1
1736177710000|2025-01-06 15:35:10|||||||||68
1736177730000|2025-01-06 15:35:30|||||||||1
1736177750000|2025-01-06 15:35:50|||||||||1
1736177770000|2025-01-06 15:36:10|||||||||1
1736177780000|2025-01-06 15:36:20|||||||||1
1736177800000|2025-01-06 15:36:40|||||||||4
1736177820000|2025-01-06 15:37:00|||||||||1
1736177840000|2025-01-06 15:37:20|||||||||1
1736177850000|2025-01-06 15:37:30|||||||||2
1736177860000|2025-01-06 15:37:40|||||||||6
1736177870000|2025-01-06 15:37:50|||||||||3
1736177880000|2025-01-06 15:38:00|||||||||2
1736177890000|2025-01-06 15:38:10|||||||||3
1736177900000|2025-01-06 15:38:20|||||||||1
1736177910000|2025-01-06 15:38:30|||||||||1
1736177930000|2025-01-06 15:38:50|||||||||1
1736177950000|2025-01-06 15:39:10|||||||||1
1736177960000|2025-01-06 15:39:20|||||||||2
1736177980000|2025-01-06 15:39:40|||||||||1
1736178000000|2025-01-06 15:40:00|||||||||2
1736178010000|2025-01-06 15:40:10|||||||||1
1736178020000|2025-01-06 15:40:20|||||||||1
1736178030000|2025-01-06 15:40:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|96
1736178040000|2025-01-06 15:40:40|||||||||1
1736178050000|2025-01-06 15:40:50|17.12|17.04|17.12|17.04|17.12|17.04|17.11|17.03|3
1736178060000|2025-01-06 15:41:00|||||||||1
1736178070000|2025-01-06 15:41:10|||||||||1
1736178080000|2025-01-06 15:41:20|||||||||2
1736178090000|2025-01-06 15:41:30|||||||||1
1736178110000|2025-01-06 15:41:50|||||||||1
1736178120000|2025-01-06 15:42:00|||||||||1
1736178130000|2025-01-06 15:42:10|||||||||1
1736178140000|2025-01-06 15:42:20|||||||||2
1736178150000|2025-01-06 15:42:30|||||||||2
1736178160000|2025-01-06 15:42:40|||||||||1
1736178170000|2025-01-06 15:42:50|||||||||1
1736178180000|2025-01-06 15:43:00|||||||||15
1736178190000|2025-01-06 15:43:10|||||||||3
1736178200000|2025-01-06 15:43:20|||||||||1
1736178220000|2025-01-06 15:43:40|||||||||3
1736178230000|2025-01-06 15:43:50|||||||||1
1736178240000|2025-01-06 15:44:00|||||||||1
1736178250000|2025-01-06 15:44:10|||||||||1
1736178260000|2025-01-06 15:44:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1736178270000|2025-01-06 15:44:30|||||||||1
1736178290000|2025-01-06 15:44:50|||||||||2
1736178310000|2025-01-06 15:45:10|||||||||1
1736178320000|2025-01-06 15:45:20|||||||||2
1736178340000|2025-01-06 15:45:40|||||||||3
1736178360000|2025-01-06 15:46:00|||||||||2
1736178370000|2025-01-06 15:46:10|||||||||1
1736178380000|2025-01-06 15:46:20|||||||||1
1736178390000|2025-01-06 15:46:30|||||||||1
1736178400000|2025-01-06 15:46:40|||||||||1
1736178410000|2025-01-06 15:46:50|||||||||2
1736178420000|2025-01-06 15:47:00|||||||||1
1736178430000|2025-01-06 15:47:10|||||||||2
1736178440000|2025-01-06 15:47:20|||||||||2
1736178450000|2025-01-06 15:47:30|||||||||2
1736178460000|2025-01-06 15:47:40|||||||||1
1736178470000|2025-01-06 15:47:50|||||||||1
1736178490000|2025-01-06 15:48:10|||||||||3
1736178500000|2025-01-06 15:48:20|||||||||1
1736178520000|2025-01-06 15:48:40|||||||||2
1736178540000|2025-01-06 15:49:00|||||||||2
1736178560000|2025-01-06 15:49:20|||||||||2
1736178580000|2025-01-06 15:49:40|||||||||3
1736178590000|2025-01-06 15:49:50|||||||||2
1736178610000|2025-01-06 15:50:10|||||||||2
1736178620000|2025-01-06 15:50:20|||||||||2
1736178630000|2025-01-06 15:50:30|||||||||1
1736178650000|2025-01-06 15:50:50|||||||||2
1736178660000|2025-01-06 15:51:00|||||||||1
1736178670000|2025-01-06 15:51:10|||||||||1
1736178680000|2025-01-06 15:51:20|||||||||1
1736178690000|2025-01-06 15:51:30|||||||||1
1736178700000|2025-01-06 15:51:40|||||||||3
1736178720000|2025-01-06 15:52:00|||||||||1
1736178730000|2025-01-06 15:52:10|||||||||6
1736178740000|2025-01-06 15:52:20|||||||||2
1736178760000|2025-01-06 15:52:40|||||||||1
1736178770000|2025-01-06 15:52:50|||||||||2
1736178780000|2025-01-06 15:53:00|||||||||1
1736178790000|2025-01-06 15:53:10|||||||||1
1736178800000|2025-01-06 15:53:20|||||||||1
1736178810000|2025-01-06 15:53:30|||||||||1
1736178820000|2025-01-06 15:53:40|||||||||1
1736178830000|2025-01-06 15:53:50|||||||||2
1736178840000|2025-01-06 15:54:00|||||||||1
1736178850000|2025-01-06 15:54:10|||||||||2
1736178860000|2025-01-06 15:54:20|||||||||2
1736178880000|2025-01-06 15:54:40|||||||||2
1736178900000|2025-01-06 15:55:00|||||||||1
1736178910000|2025-01-06 15:55:10|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|1
1736178920000|2025-01-06 15:55:20|||||||||1
1736178940000|2025-01-06 15:55:40|||||||||2
1736178950000|2025-01-06 15:55:50|||||||||1
1736178960000|2025-01-06 15:56:00|||||||||1
1736178970000|2025-01-06 15:56:10|||||||||18
1736178980000|2025-01-06 15:56:20|||||||||1
1736178990000|2025-01-06 15:56:30|||||||||1
1736179010000|2025-01-06 15:56:50|||||||||1
1736179030000|2025-01-06 15:57:10|||||||||3
1736179040000|2025-01-06 15:57:20|||||||||2
1736179060000|2025-01-06 15:57:40|||||||||2
1736179070000|2025-01-06 15:57:50|||||||||1
1736179080000|2025-01-06 15:58:00|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|1
1736179100000|2025-01-06 15:58:20|||||||||2
1736179110000|2025-01-06 15:58:30|||||||||1
1736179120000|2025-01-06 15:58:40|17.11|17.03|17.12|17.04|17.12|17.04|17.1|17.02|61
1736179130000|2025-01-06 15:58:50|||||||||1
1736179140000|2025-01-06 15:59:00|||||||||3
1736179150000|2025-01-06 15:59:10|||||||||16
1736179170000|2025-01-06 15:59:30|17.1|17.02|17.07|16.99|17.1|17.02|17.07|16.99|54
1736179190000|2025-01-06 15:59:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|20
1736179200000|2025-01-06 16:00:00|17.08|17|17.09|17.01|17.09|17.01|17.08|17|24
1736179220000|2025-01-06 16:00:20|||||||||1
1736179230000|2025-01-06 16:00:30|||||||||1
1736179240000|2025-01-06 16:00:40|||||||||1
1736179260000|2025-01-06 16:01:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|12
1736179280000|2025-01-06 16:01:20|||||||||1
1736179300000|2025-01-06 16:01:40|||||||||9
1736179310000|2025-01-06 16:01:50|||||||||1
1736179330000|2025-01-06 16:02:10|||||||||1
1736179350000|2025-01-06 16:02:30|||||||||2
1736179370000|2025-01-06 16:02:50|||||||||1
1736179390000|2025-01-06 16:03:10|||||||||1
1736179400000|2025-01-06 16:03:20|||||||||1
1736179410000|2025-01-06 16:03:30|||||||||1
1736179420000|2025-01-06 16:03:40|||||||||2
1736179440000|2025-01-06 16:04:00|||||||||2
1736179460000|2025-01-06 16:04:20|||||||||2
1736179470000|2025-01-06 16:04:30|||||||||1
1736179480000|2025-01-06 16:04:40|||||||||2
1736179490000|2025-01-06 16:04:50|||||||||2
1736179510000|2025-01-06 16:05:10|||||||||1
1736179530000|2025-01-06 16:05:30|||||||||2
1736179550000|2025-01-06 16:05:50|||||||||2
1736179570000|2025-01-06 16:06:10|||||||||1
1736179580000|2025-01-06 16:06:20|||||||||2
1736179590000|2025-01-06 16:06:30|||||||||1
1736179600000|2025-01-06 16:06:40|||||||||2
1736179610000|2025-01-06 16:06:50|||||||||6
1736179620000|2025-01-06 16:07:00|||||||||22
1736179630000|2025-01-06 16:07:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|52
1736179640000|2025-01-06 16:07:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|1
1736179650000|2025-01-06 16:07:30|||||||||2
1736179660000|2025-01-06 16:07:40|17.15|17.07|17.12|17.04|17.15|17.07|17.12|17.04|81
1736179670000|2025-01-06 16:07:50|||||||||1
1736179690000|2025-01-06 16:08:10|||||||||1
1736179710000|2025-01-06 16:08:30|||||||||1
1736179730000|2025-01-06 16:08:50|||||||||1
1736179750000|2025-01-06 16:09:10|||||||||1
1736179760000|2025-01-06 16:09:20|||||||||2
1736179780000|2025-01-06 16:09:40|||||||||1
1736179800000|2025-01-06 16:10:00|||||||||3
1736179810000|2025-01-06 16:10:10|||||||||1
1736179820000|2025-01-06 16:10:20|||||||||2
1736179840000|2025-01-06 16:10:40|||||||||4
1736179850000|2025-01-06 16:10:50|||||||||51
1736179860000|2025-01-06 16:11:00|||||||||1
1736179870000|2025-01-06 16:11:10|||||||||51
1736179890000|2025-01-06 16:11:30|||||||||1
1736179910000|2025-01-06 16:11:50|||||||||2
1736179920000|2025-01-06 16:12:00|||||||||1
1736179930000|2025-01-06 16:12:10|||||||||2
1736179940000|2025-01-06 16:12:20|||||||||2
1736179950000|2025-01-06 16:12:30|||||||||1
1736179960000|2025-01-06 16:12:40|||||||||2
1736179970000|2025-01-06 16:12:50|||||||||1
1736179980000|2025-01-06 16:13:00|||||||||1
1736180000000|2025-01-06 16:13:20|||||||||1
1736180010000|2025-01-06 16:13:30|||||||||2
1736180020000|2025-01-06 16:13:40|||||||||2
1736180030000|2025-01-06 16:13:50|||||||||2
1736180040000|2025-01-06 16:14:00|||||||||2
1736180050000|2025-01-06 16:14:10|||||||||4
1736180060000|2025-01-06 16:14:20|||||||||1
1736180070000|2025-01-06 16:14:30|||||||||2
1736180080000|2025-01-06 16:14:40|||||||||2
1736180090000|2025-01-06 16:14:50|||||||||62
1736180100000|2025-01-06 16:15:00|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|52
1736180110000|2025-01-06 16:15:10|||||||||3
1736180120000|2025-01-06 16:15:20|||||||||50
1736180130000|2025-01-06 16:15:30|||||||||1
1736180140000|2025-01-06 16:15:40|17.09|17.01|17.09|17.01|17.09|17.01|17.08|17|38
1736180160000|2025-01-06 16:16:00|||||||||1
1736180170000|2025-01-06 16:16:10|||||||||1
1736180180000|2025-01-06 16:16:20|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|13
1736180210000|2025-01-06 16:16:50|||||||||1
1736180260000|2025-01-06 16:17:40|||||||||1
1736180280000|2025-01-06 16:18:00|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1736180290000|2025-01-06 16:18:10|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|103
1736180310000|2025-01-06 16:18:30|||||||||1
1736180340000|2025-01-06 16:19:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|6
1736180360000|2025-01-06 16:19:20|||||||||1
1736180390000|2025-01-06 16:19:50|||||||||1
1736180410000|2025-01-06 16:20:10|||||||||1
1736180420000|2025-01-06 16:20:20|||||||||10
1736180440000|2025-01-06 16:20:40|||||||||1
1736180470000|2025-01-06 16:21:10|||||||||1
1736180510000|2025-01-06 16:21:50|||||||||5
1736180520000|2025-01-06 16:22:00|||||||||41
1736180530000|2025-01-06 16:22:10|||||||||1
1736180540000|2025-01-06 16:22:20|||||||||1
1736180570000|2025-01-06 16:22:50|||||||||1
1736180580000|2025-01-06 16:23:00|||||||||5
1736180600000|2025-01-06 16:23:20|||||||||1
1736180640000|2025-01-06 16:24:00|||||||||28
1736180660000|2025-01-06 16:24:20|||||||||5
1736180670000|2025-01-06 16:24:30|||||||||1
1736180680000|2025-01-06 16:24:40|||||||||3
1736180760000|2025-01-06 16:26:00|||||||||6
1736180820000|2025-01-06 16:27:00|||||||||6
1736180840000|2025-01-06 16:27:20|||||||||2
1736180850000|2025-01-06 16:27:30|||||||||1
1736180860000|2025-01-06 16:27:40|||||||||1
1736180870000|2025-01-06 16:27:50|||||||||2
1736180880000|2025-01-06 16:28:00|17.08|17|17.07|16.99|17.08|17|17.07|16.99|11
1736180890000|2025-01-06 16:28:10|||||||||48
1736180900000|2025-01-06 16:28:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|5
1736180910000|2025-01-06 16:28:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|41
1736180920000|2025-01-06 16:28:40|||||||||2
1736180930000|2025-01-06 16:28:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|39
1736180940000|2025-01-06 16:29:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|40
1736180950000|2025-01-06 16:29:10|||||||||48
1736180960000|2025-01-06 16:29:20|||||||||9
1736180970000|2025-01-06 16:29:30|||||||||82
1736180980000|2025-01-06 16:29:40|||||||||115
1736180990000|2025-01-06 16:29:50|17.06|16.98|17.07|16.99|17.07|16.99|17.05|16.97|100
1736181000000|2025-01-06 16:30:00|||||||||1
1736181010000|2025-01-06 16:30:10|||||||||2
1736181020000|2025-01-06 16:30:20|||||||||1
1736181030000|2025-01-06 16:30:30|||||||||2
1736181040000|2025-01-06 16:30:40|||||||||1
1736181050000|2025-01-06 16:30:50|||||||||3
1736181060000|2025-01-06 16:31:00|||||||||104
1736181070000|2025-01-06 16:31:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|59
1736181080000|2025-01-06 16:31:20|||||||||7
1736181100000|2025-01-06 16:31:40|||||||||1
1736181120000|2025-01-06 16:32:00|||||||||3
1736181180000|2025-01-06 16:33:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|2
1736181190000|2025-01-06 16:33:10|||||||||1
1736181200000|2025-01-06 16:33:20|||||||||51
1736181210000|2025-01-06 16:33:30|||||||||21
1736181230000|2025-01-06 16:33:50|||||||||2
1736181240000|2025-01-06 16:34:00|||||||||1
1736181330000|2025-01-06 16:35:30|||||||||1
1736181340000|2025-01-06 16:35:40|||||||||1
1736181420000|2025-01-06 16:37:00|||||||||5
1736181580000|2025-01-06 16:39:40|||||||||2
1736181590000|2025-01-06 16:39:50|||||||||1
1736181680000|2025-01-06 16:41:20|||||||||1
1736181690000|2025-01-06 16:41:30|||||||||1
1736181720000|2025-01-06 16:42:00|||||||||6
1736181750000|2025-01-06 16:42:30|||||||||1
1736181770000|2025-01-06 16:42:50|||||||||1
1736181800000|2025-01-06 16:43:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|1
1736181830000|2025-01-06 16:43:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1736181850000|2025-01-06 16:44:10|||||||||1
1736181870000|2025-01-06 16:44:30|||||||||8
1736181880000|2025-01-06 16:44:40|||||||||1
1736181910000|2025-01-06 16:45:10|||||||||1
1736181930000|2025-01-06 16:45:30|17.05|16.97|17.02|16.94|17.05|16.97|17.02|16.94|0
1736181960000|2025-01-06 16:46:00|||||||||10
1736181970000|2025-01-06 16:46:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|47
1736181980000|2025-01-06 16:46:20|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|0
1736182020000|2025-01-06 16:47:00|17.03|16.95|17.05|16.97|17.05|16.97|17.02|16.94|0
1736182030000|2025-01-06 16:47:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|3
1736182040000|2025-01-06 16:47:20|||||||||1
1736182060000|2025-01-06 16:47:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|3
1736182140000|2025-01-06 16:49:00|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|10
1736182150000|2025-01-06 16:49:10|||||||||1
1736182170000|2025-01-06 16:49:30|||||||||3
1736182180000|2025-01-06 16:49:40|||||||||9
1736182210000|2025-01-06 16:50:10|||||||||1
1736182430000|2025-01-06 16:53:50|||||||||1
1736182470000|2025-01-06 16:54:30|||||||||1
1736182490000|2025-01-06 16:54:50|||||||||2
1736182530000|2025-01-06 16:55:30|||||||||2
1736182560000|2025-01-06 16:56:00|||||||||1
1736182670000|2025-01-06 16:57:50|||||||||1
1736182700000|2025-01-06 16:58:20|||||||||1
1736182720000|2025-01-06 16:58:40|||||||||2
1736182770000|2025-01-06 16:59:30|||||||||1
1736182790000|2025-01-06 16:59:50|||||||||4
1736182800000|2025-01-06 17:00:00|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|32
1736182830000|2025-01-06 17:00:30|17.08|17|17.07|16.99|17.08|17|17.07|16.99|24
1736183010000|2025-01-06 17:03:30|||||||||1
1736183090000|2025-01-06 17:04:50|||||||||1
1736183180000|2025-01-06 17:06:20|||||||||1
1736183190000|2025-01-06 17:06:30|||||||||2
1736183280000|2025-01-06 17:08:00|||||||||1
1736183360000|2025-01-06 17:09:20|||||||||3
1736183390000|2025-01-06 17:09:50|||||||||1
1736183400000|2025-01-06 17:10:00|||||||||1
1736183510000|2025-01-06 17:11:50|||||||||1
1736183530000|2025-01-06 17:12:10|||||||||1
1736183550000|2025-01-06 17:12:30|17.09|17.01|17.12|17.04|17.12|17.04|17.09|17.01|93
1736183780000|2025-01-06 17:16:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|3
1736183800000|2025-01-06 17:16:40|||||||||4
1736183860000|2025-01-06 17:17:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|13
1736183950000|2025-01-06 17:19:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|2
1736183960000|2025-01-06 17:19:20|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1736183970000|2025-01-06 17:19:30|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1736183980000|2025-01-06 17:19:40|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|0
1736183990000|2025-01-06 17:19:50|17.09|17.01|17.08|17|17.09|17.01|17.08|17|0
1736184000000|2025-01-06 17:20:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1736184130000|2025-01-06 17:22:10|||||||||1
1736184150000|2025-01-06 17:22:30|||||||||1
1736184170000|2025-01-06 17:22:50|||||||||1
1736184200000|2025-01-06 17:23:20|||||||||1
1736184330000|2025-01-06 17:25:30|||||||||1
1736184350000|2025-01-06 17:25:50|||||||||3
1736184410000|2025-01-06 17:26:50|||||||||1
1736184460000|2025-01-06 17:27:40|||||||||1
1736184500000|2025-01-06 17:28:20|||||||||1
1736184510000|2025-01-06 17:28:30|17.08|17|17.07|16.99|17.08|17|17.07|16.99|18
1736184540000|2025-01-06 17:29:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|31
1736184610000|2025-01-06 17:30:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736184620000|2025-01-06 17:30:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1736184640000|2025-01-06 17:30:40|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1736184720000|2025-01-06 17:32:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|70
1736184730000|2025-01-06 17:32:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|2
1736184750000|2025-01-06 17:32:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736184860000|2025-01-06 17:34:20|||||||||1
1736185060000|2025-01-06 17:37:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|24
1736185100000|2025-01-06 17:38:20|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1736185130000|2025-01-06 17:38:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736185250000|2025-01-06 17:40:50|||||||||1
1736185280000|2025-01-06 17:41:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|5
1736185290000|2025-01-06 17:41:30|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|0
1736185320000|2025-01-06 17:42:00|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|0
1736185330000|2025-01-06 17:42:10|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|14
1736185370000|2025-01-06 17:42:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1736185410000|2025-01-06 17:43:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736185620000|2025-01-06 17:47:00|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|2
1736185640000|2025-01-06 17:47:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736185670000|2025-01-06 17:47:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1736185680000|2025-01-06 17:48:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736185690000|2025-01-06 17:48:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1736185710000|2025-01-06 17:48:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736185720000|2025-01-06 17:48:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736185860000|2025-01-06 17:51:00|||||||||1
1736185870000|2025-01-06 17:51:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|6
1736185890000|2025-01-06 17:51:30|17.15|17.07|17.17|17.09|17.17|17.09|17.14|17.06|0
1736185990000|2025-01-06 17:53:10|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1736186140000|2025-01-06 17:55:40|17.14|17.06|17.17|17.09|17.17|17.09|17.14|17.06|4
1736186210000|2025-01-06 17:56:50|||||||||1
1736186240000|2025-01-06 17:57:20|17.15|17.07|17.12|17.04|17.15|17.07|17.12|17.04|0
1736186380000|2025-01-06 17:59:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1736186400000|2025-01-06 18:00:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1736186430000|2025-01-06 18:00:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1736186490000|2025-01-06 18:01:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|130
1736186520000|2025-01-06 18:02:00|17.25|17.17|17.22|17.14|17.27|17.19|17.22|17.14|98
1736186540000|2025-01-06 18:02:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1736186550000|2025-01-06 18:02:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|2
1736186590000|2025-01-06 18:03:10|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1736186700000|2025-01-06 18:05:00|||||||||1
1736186730000|2025-01-06 18:05:30|17.15|17.07|17.13|17.05|17.15|17.07|17.12|17.04|9
1736186740000|2025-01-06 18:05:40|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|0
1736186760000|2025-01-06 18:06:00|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|0
1736186770000|2025-01-06 18:06:10|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|0
1736186780000|2025-01-06 18:06:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1736186790000|2025-01-06 18:06:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1736186800000|2025-01-06 18:06:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1736186810000|2025-01-06 18:06:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1736186970000|2025-01-06 18:09:30|17.16|17.08|17.14|17.06|17.16|17.08|17.12|17.04|1
1736186980000|2025-01-06 18:09:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1736187040000|2025-01-06 18:10:40|17.15|17.07|17.13|17.05|17.15|17.07|17.12|17.04|0
1736187050000|2025-01-06 18:10:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736187060000|2025-01-06 18:11:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1736187070000|2025-01-06 18:11:10|17.15|17.07|17.13|17.05|17.15|17.07|17.12|17.04|0
1736187080000|2025-01-06 18:11:20|17.15|17.07|17.15|17.07|17.16|17.08|17.15|17.07|0
1736187090000|2025-01-06 18:11:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1736187100000|2025-01-06 18:11:40|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|0
1736187130000|2025-01-06 18:12:10|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|0
1736187140000|2025-01-06 18:12:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736187380000|2025-01-06 18:16:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1736187390000|2025-01-06 18:16:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736187680000|2025-01-06 18:21:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1736187720000|2025-01-06 18:22:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736187780000|2025-01-06 18:23:00|||||||||13
1736187800000|2025-01-06 18:23:20|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|6
1736188120000|2025-01-06 18:28:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1736188130000|2025-01-06 18:28:50|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1736188190000|2025-01-06 18:29:50|||||||||10
1736188200000|2025-01-06 18:30:00|||||||||21
1736188320000|2025-01-06 18:32:00|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|1
1736188330000|2025-01-06 18:32:10|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|0
1736188500000|2025-01-06 18:35:00|||||||||7
1736188530000|2025-01-06 18:35:30|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|0
1736188560000|2025-01-06 18:36:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1736188580000|2025-01-06 18:36:20|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|0
1736188590000|2025-01-06 18:36:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1736188600000|2025-01-06 18:36:40|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|0
1736188640000|2025-01-06 18:37:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|2
1736188680000|2025-01-06 18:38:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1736188820000|2025-01-06 18:40:20|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1736188870000|2025-01-06 18:41:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1736188880000|2025-01-06 18:41:20|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|4
1736188920000|2025-01-06 18:42:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736188930000|2025-01-06 18:42:10|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|51
1736188970000|2025-01-06 18:42:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1736188980000|2025-01-06 18:43:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736188990000|2025-01-06 18:43:10|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|4
1736189000000|2025-01-06 18:43:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736189010000|2025-01-06 18:43:30|17.21|17.13|17.21|17.13|17.22|17.14|17.21|17.13|2
1736189020000|2025-01-06 18:43:40|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|2
1736189040000|2025-01-06 18:44:00|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|0
1736189050000|2025-01-06 18:44:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736189090000|2025-01-06 18:44:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736189100000|2025-01-06 18:45:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|9
1736189140000|2025-01-06 18:45:40|17.27|17.19|17.32|17.24|17.32|17.24|17.27|17.19|97
1736189150000|2025-01-06 18:45:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736189160000|2025-01-06 18:46:00|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1736189170000|2025-01-06 18:46:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1736189180000|2025-01-06 18:46:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1736189210000|2025-01-06 18:46:50|17.27|17.19|17.27|17.19|17.27|17.19|17.26|17.18|0
1736189220000|2025-01-06 18:47:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|2
1736189230000|2025-01-06 18:47:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1736189240000|2025-01-06 18:47:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736189260000|2025-01-06 18:47:40|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1736189330000|2025-01-06 18:48:50|17.26|17.18|17.27|17.19|17.29|17.21|17.26|17.18|0
1736189340000|2025-01-06 18:49:00|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1736189380000|2025-01-06 18:49:40|17.31|17.23|17.3|17.22|17.32|17.24|17.3|17.22|6
1736189610000|2025-01-06 18:53:30|17.29|17.21|17.3|17.22|17.3|17.22|17.25|17.17|36
1736189620000|2025-01-06 18:53:40|||||||||5
1736189700000|2025-01-06 18:55:00|||||||||18
1736189730000|2025-01-06 18:55:30|17.32|17.24|17.3|17.22|17.35|17.27|17.3|17.22|16
1736189880000|2025-01-06 18:58:00|17.31|17.23|17.3|17.22|17.34|17.26|17.3|17.22|73
1736189890000|2025-01-06 18:58:10|17.32|17.24|17.34|17.26|17.35|17.27|17.32|17.24|15
1736189900000|2025-01-06 18:58:20|17.35|17.27|17.32|17.24|17.35|17.27|17.32|17.24|0
1736189960000|2025-01-06 18:59:20|17.35|17.27|17.37|17.29|17.37|17.29|17.32|17.24|74
1736189970000|2025-01-06 18:59:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|6
1736189980000|2025-01-06 18:59:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|11
1736190000000|2025-01-06 19:00:00|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|73
1736190010000|2025-01-06 19:00:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|4
1736190120000|2025-01-06 19:02:00|17.41|17.33|17.37|17.29|17.42|17.34|17.37|17.29|0
1736190130000|2025-01-06 19:02:10|17.38|17.3|17.42|17.34|17.42|17.34|17.38|17.3|0
1736190140000|2025-01-06 19:02:20|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1736190150000|2025-01-06 19:02:30|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1736190160000|2025-01-06 19:02:40|17.41|17.33|17.4|17.32|17.41|17.33|17.37|17.29|0
1736190170000|2025-01-06 19:02:50|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1736190220000|2025-01-06 19:03:40|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|14
1736190230000|2025-01-06 19:03:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736190260000|2025-01-06 19:04:20|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|0
1736190290000|2025-01-06 19:04:50|17.35|17.27|17.32|17.24|17.35|17.27|17.32|17.24|45
1736190300000|2025-01-06 19:05:00|||||||||7
1736190310000|2025-01-06 19:05:10|17.31|17.23|17.3|17.22|17.31|17.23|17.27|17.19|6
1736190320000|2025-01-06 19:05:20|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1736190360000|2025-01-06 19:06:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|4
1736190600000|2025-01-06 19:10:00|17.33|17.25|17.37|17.29|17.37|17.29|17.33|17.25|0
1736190610000|2025-01-06 19:10:10|17.36|17.28|17.36|17.28|17.37|17.29|17.36|17.28|0
1736190620000|2025-01-06 19:10:20|17.37|17.29|17.33|17.25|17.37|17.29|17.33|17.25|10
1736190630000|2025-01-06 19:10:30|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|0
1736190660000|2025-01-06 19:11:00|17.36|17.28|17.36|17.28|17.36|17.28|17.33|17.25|0
1736190670000|2025-01-06 19:11:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1736190680000|2025-01-06 19:11:20|17.36|17.28|17.36|17.28|17.36|17.28|17.34|17.26|0
1736190690000|2025-01-06 19:11:30|17.33|17.25|17.33|17.25|17.34|17.26|17.33|17.25|0
1736190700000|2025-01-06 19:11:40|17.32|17.24|17.32|17.24|17.33|17.25|17.32|17.24|0
1736190870000|2025-01-06 19:14:30|17.3|17.22|17.28|17.2|17.3|17.22|17.27|17.19|28
1736190880000|2025-01-06 19:14:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736190890000|2025-01-06 19:14:50|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|5
1736190900000|2025-01-06 19:15:00|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|0
1736190930000|2025-01-06 19:15:30|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1736190980000|2025-01-06 19:16:20|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|0
1736190990000|2025-01-06 19:16:30|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|0
1736191010000|2025-01-06 19:16:50|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1736191020000|2025-01-06 19:17:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736191030000|2025-01-06 19:17:10|17.28|17.2|17.31|17.23|17.31|17.23|17.27|17.19|0
1736191040000|2025-01-06 19:17:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736191080000|2025-01-06 19:18:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736191160000|2025-01-06 19:19:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736191170000|2025-01-06 19:19:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736191190000|2025-01-06 19:19:50|17.28|17.2|17.29|17.21|17.31|17.23|17.27|17.19|0
1736191200000|2025-01-06 19:20:00|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1736191210000|2025-01-06 19:20:10|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1736191220000|2025-01-06 19:20:20|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1736191230000|2025-01-06 19:20:30|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|2
1736191260000|2025-01-06 19:21:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1736191270000|2025-01-06 19:21:10|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1736191290000|2025-01-06 19:21:30|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1736191300000|2025-01-06 19:21:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1736191330000|2025-01-06 19:22:10|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|0
1736191370000|2025-01-06 19:22:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1736191380000|2025-01-06 19:23:00|17.31|17.23|17.31|17.23|17.32|17.24|17.3|17.22|0
1736191390000|2025-01-06 19:23:10|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|0
1736191420000|2025-01-06 19:23:40|17.3|17.22|17.3|17.22|17.32|17.24|17.3|17.22|0
1736191450000|2025-01-06 19:24:10|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1736191490000|2025-01-06 19:24:50|17.28|17.2|17.27|17.19|17.3|17.22|17.27|17.19|0
1736191500000|2025-01-06 19:25:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|0
1736191530000|2025-01-06 19:25:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1736191540000|2025-01-06 19:25:40|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1736191570000|2025-01-06 19:26:10|||||||||4
1736191720000|2025-01-06 19:28:40|||||||||20
1736191800000|2025-01-06 19:30:00|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|3
1736191810000|2025-01-06 19:30:10|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1736191820000|2025-01-06 19:30:20|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1736191830000|2025-01-06 19:30:30|17.27|17.19|17.27|17.19|17.29|17.21|17.27|17.19|0
1736191840000|2025-01-06 19:30:40|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1736192160000|2025-01-06 19:36:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|3
1736192180000|2025-01-06 19:36:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736192190000|2025-01-06 19:36:30|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1736192210000|2025-01-06 19:36:50|17.27|17.19|17.27|17.19|17.29|17.21|17.27|17.19|0
1736192220000|2025-01-06 19:37:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1736192270000|2025-01-06 19:37:50|17.29|17.21|17.3|17.22|17.32|17.24|17.29|17.21|0
1736192280000|2025-01-06 19:38:00|17.29|17.21|17.3|17.22|17.32|17.24|17.29|17.21|0
1736192290000|2025-01-06 19:38:10|17.31|17.23|17.31|17.23|17.31|17.23|17.29|17.21|0
1736192300000|2025-01-06 19:38:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1736192310000|2025-01-06 19:38:30|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1736192340000|2025-01-06 19:39:00|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|0
1736192350000|2025-01-06 19:39:10|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|0
1736192610000|2025-01-06 19:43:30|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|0
1736192710000|2025-01-06 19:45:10|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|60
1736192720000|2025-01-06 19:45:20|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|10
1736192730000|2025-01-06 19:45:30|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|9
1736192780000|2025-01-06 19:46:20|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|41
1736192790000|2025-01-06 19:46:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736192810000|2025-01-06 19:46:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1736192820000|2025-01-06 19:47:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736192860000|2025-01-06 19:47:40|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1736192890000|2025-01-06 19:48:10|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|2
1736192910000|2025-01-06 19:48:30|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|29
1736192920000|2025-01-06 19:48:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|22
1736192930000|2025-01-06 19:48:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1736192970000|2025-01-06 19:49:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736192990000|2025-01-06 19:49:50|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|0
1736193010000|2025-01-06 19:50:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1736193020000|2025-01-06 19:50:20|17.35|17.27|17.35|17.27|17.35|17.27|17.34|17.26|0
1736193030000|2025-01-06 19:50:30|17.34|17.26|17.34|17.26|17.35|17.27|17.34|17.26|0
1736193040000|2025-01-06 19:50:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736193080000|2025-01-06 19:51:20|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1736193100000|2025-01-06 19:51:40|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1736193110000|2025-01-06 19:51:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|21
1736193120000|2025-01-06 19:52:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736193140000|2025-01-06 19:52:20|17.37|17.29|17.37|17.29|17.37|17.29|17.36|17.28|7
1736193200000|2025-01-06 19:53:20|17.36|17.28|17.36|17.28|17.37|17.29|17.36|17.28|1
1736193220000|2025-01-06 19:53:40|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1736193230000|2025-01-06 19:53:50|17.37|17.29|17.37|17.29|17.37|17.29|17.36|17.28|0
1736193270000|2025-01-06 19:54:30|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1736193300000|2025-01-06 19:55:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1736193370000|2025-01-06 19:56:10|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1736193440000|2025-01-06 19:57:20|17.4|17.32|17.37|17.29|17.42|17.34|17.37|17.29|53
1736193450000|2025-01-06 19:57:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1736193470000|2025-01-06 19:57:50|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|0
1736193570000|2025-01-06 19:59:30|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|32
1736193590000|2025-01-06 19:59:50|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|10
1736193600000|2025-01-06 20:00:00|17.47|17.39|17.46|17.38|17.48|17.4|17.46|17.38|57
1736193650000|2025-01-06 20:00:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|24
1736193770000|2025-01-06 20:02:50|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1736193810000|2025-01-06 20:03:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1736193820000|2025-01-06 20:03:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1736193830000|2025-01-06 20:03:50|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|2
1736194140000|2025-01-06 20:09:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1736194390000|2025-01-06 20:13:10|17.34|17.26|17.34|17.26|17.35|17.27|17.34|17.26|2
1736194400000|2025-01-06 20:13:20|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|0
1736194410000|2025-01-06 20:13:30|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|17
1736194420000|2025-01-06 20:13:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|2
1736194430000|2025-01-06 20:13:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736194440000|2025-01-06 20:14:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1736194510000|2025-01-06 20:15:10|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|8
1736194520000|2025-01-06 20:15:20|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|0
1736194530000|2025-01-06 20:15:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736194540000|2025-01-06 20:15:40|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1736194550000|2025-01-06 20:15:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1736194560000|2025-01-06 20:16:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|4
1736194570000|2025-01-06 20:16:10|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|1
1736194580000|2025-01-06 20:16:20|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|0
1736194600000|2025-01-06 20:16:40|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|0
1736194610000|2025-01-06 20:16:50|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1736194620000|2025-01-06 20:17:00|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1736194630000|2025-01-06 20:17:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1736194680000|2025-01-06 20:18:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1736194720000|2025-01-06 20:18:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1736194730000|2025-01-06 20:18:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1736194740000|2025-01-06 20:19:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1736194770000|2025-01-06 20:19:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1736194800000|2025-01-06 20:20:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1736194810000|2025-01-06 20:20:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1736194820000|2025-01-06 20:20:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1736194830000|2025-01-06 20:20:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1736194860000|2025-01-06 20:21:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1736194870000|2025-01-06 20:21:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|4
1736194900000|2025-01-06 20:21:40|||||||||3
1736194950000|2025-01-06 20:22:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|7
1736194960000|2025-01-06 20:22:40|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|0
1736194970000|2025-01-06 20:22:50|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|0
1736194980000|2025-01-06 20:23:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736195080000|2025-01-06 20:24:40|17.36|17.28|17.36|17.28|17.36|17.28|17.35|17.27|5
1736195100000|2025-01-06 20:25:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736195130000|2025-01-06 20:25:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|3
1736195140000|2025-01-06 20:25:40|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1736195400000|2025-01-06 20:30:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1736195420000|2025-01-06 20:30:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1736195440000|2025-01-06 20:30:40|17.35|17.27|17.35|17.27|17.35|17.27|17.34|17.26|0
1736195470000|2025-01-06 20:31:10|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1736195740000|2025-01-06 20:35:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|6
1736195750000|2025-01-06 20:35:50|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|2
1736195760000|2025-01-06 20:36:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736195770000|2025-01-06 20:36:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1736195790000|2025-01-06 20:36:30|17.35|17.27|17.32|17.24|17.35|17.27|17.32|17.24|0
1736195880000|2025-01-06 20:38:00|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|0
1736195890000|2025-01-06 20:38:10|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|0
1736195910000|2025-01-06 20:38:30|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|0
1736195920000|2025-01-06 20:38:40|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|1
1736195930000|2025-01-06 20:38:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736195940000|2025-01-06 20:39:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1736195950000|2025-01-06 20:39:10|17.35|17.27|17.35|17.27|17.35|17.27|17.34|17.26|1
1736195970000|2025-01-06 20:39:30|17.34|17.26|17.37|17.29|17.37|17.29|17.34|17.26|1
1736196180000|2025-01-06 20:43:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|5
1736196190000|2025-01-06 20:43:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1736196200000|2025-01-06 20:43:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1736196230000|2025-01-06 20:43:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1736196250000|2025-01-06 20:44:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1736196260000|2025-01-06 20:44:20|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1736196270000|2025-01-06 20:44:30|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1736196280000|2025-01-06 20:44:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1736196300000|2025-01-06 20:45:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1736196310000|2025-01-06 20:45:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1736196370000|2025-01-06 20:46:10|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1736196380000|2025-01-06 20:46:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1736196420000|2025-01-06 20:47:00|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|5
1736196430000|2025-01-06 20:47:10|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|4
1736196450000|2025-01-06 20:47:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1736196480000|2025-01-06 20:48:00|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|2
1736196490000|2025-01-06 20:48:10|17.41|17.33|17.4|17.32|17.42|17.34|17.4|17.32|0
1736196500000|2025-01-06 20:48:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1736196510000|2025-01-06 20:48:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1736196520000|2025-01-06 20:48:40|17.41|17.33|17.41|17.33|17.41|17.33|17.4|17.32|0
1736196530000|2025-01-06 20:48:50|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1736196540000|2025-01-06 20:49:00|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|0
1736196560000|2025-01-06 20:49:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1736196570000|2025-01-06 20:49:30|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1736196580000|2025-01-06 20:49:40|17.4|17.32|17.41|17.33|17.41|17.33|17.38|17.3|0
1736196590000|2025-01-06 20:49:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1736196600000|2025-01-06 20:50:00|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|0
1736196610000|2025-01-06 20:50:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736196620000|2025-01-06 20:50:20|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1736196630000|2025-01-06 20:50:30|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|0
1736196650000|2025-01-06 20:50:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|3
1736196660000|2025-01-06 20:51:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|4
1736196680000|2025-01-06 20:51:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736196690000|2025-01-06 20:51:30|17.28|17.2|17.32|17.24|17.32|17.24|17.28|17.2|1
1736196710000|2025-01-06 20:51:50|||||||||1
1736196750000|2025-01-06 20:52:30|||||||||1
1736196760000|2025-01-06 20:52:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1736196770000|2025-01-06 20:52:50|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|1
1736196780000|2025-01-06 20:53:00|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1736196850000|2025-01-06 20:54:10|17.29|17.21|17.3|17.22|17.32|17.24|17.29|17.21|9
1736196860000|2025-01-06 20:54:20|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1736196880000|2025-01-06 20:54:40|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|0
1736196890000|2025-01-06 20:54:50|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|1
1736196900000|2025-01-06 20:55:00|17.3|17.22|17.29|17.21|17.31|17.23|17.29|17.21|1
1736196910000|2025-01-06 20:55:10|||||||||1
1736196920000|2025-01-06 20:55:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736196930000|2025-01-06 20:55:30|17.26|17.18|17.29|17.21|17.29|17.21|17.26|17.18|0
1736197010000|2025-01-06 20:56:50|17.3|17.22|17.3|17.22|17.31|17.23|17.3|17.22|2
1736197020000|2025-01-06 20:57:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1736197030000|2025-01-06 20:57:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736197040000|2025-01-06 20:57:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1736197050000|2025-01-06 20:57:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1736197060000|2025-01-06 20:57:40|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1736197080000|2025-01-06 20:58:00|17.3|17.22|17.3|17.22|17.3|17.22|17.29|17.21|1
1736197090000|2025-01-06 20:58:10|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1736197100000|2025-01-06 20:58:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1736197130000|2025-01-06 20:58:50|17.26|17.18|17.26|17.18|17.28|17.2|17.26|17.18|0
1736197140000|2025-01-06 20:59:00|17.21|17.13|17.19|17.11|17.21|17.13|17.17|17.09|11
1736197150000|2025-01-06 20:59:10|17.2|17.12|17.24|17.16|17.24|17.16|17.2|17.12|0
1736197160000|2025-01-06 20:59:20|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|0
1736197170000|2025-01-06 20:59:30|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|0
1736197180000|2025-01-06 20:59:40|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1736197190000|2025-01-06 20:59:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|5
1736197200000|2025-01-06 21:00:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1736208900000|2025-01-07 00:15:00|17.28|16.98|17.28|16.98|17.28|16.98|17.28|16.98|0
1736208950000|2025-01-07 00:15:50|17.29|16.99|17.39|17.14|17.39|17.22|17.28|16.98|0
1736208990000|2025-01-07 00:16:30|17.3|17|17.3|17|17.3|17|17.3|17|1
1736209000000|2025-01-07 00:16:40|17.37|17.12|17.37|17.12|17.37|17.12|17.37|17.12|0
1736209200000|2025-01-07 00:20:00|17.36|17.11|17.27|17.19|17.36|17.19|17.27|17.11|0
1736209210000|2025-01-07 00:20:10|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1736209710000|2025-01-07 00:28:30|17.28|17.2|17.34|17.09|17.36|17.2|17.28|17.09|0
1736209990000|2025-01-07 00:33:10|17.27|17.19|17.27|17.19|17.36|17.2|17.27|17.09|0
1736210000000|2025-01-07 00:33:20|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1736210030000|2025-01-07 00:33:50|17.28|17.2|17.36|17.11|17.36|17.2|17.28|17.11|0
1736210040000|2025-01-07 00:34:00|17.34|17.09|17.34|17.09|17.34|17.19|17.27|17.09|0
1736210470000|2025-01-07 00:41:10|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|1
1736210480000|2025-01-07 00:41:20|17.29|17.04|17.29|17.04|17.29|17.04|17.29|17.04|0
1736210500000|2025-01-07 00:41:40|17.3|17.05|17.29|17.04|17.3|17.05|17.29|17.04|1
1736210510000|2025-01-07 00:41:50|17.21|17.13|17.31|17.06|17.31|17.13|17.21|17.06|0
1736210520000|2025-01-07 00:42:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736211750000|2025-01-07 01:02:30|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1736211790000|2025-01-07 01:03:10|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736211830000|2025-01-07 01:03:50|17.27|17.19|17.27|17.19|17.27|17.19|17.25|17.17|0
1736211840000|2025-01-07 01:04:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736211980000|2025-01-07 01:06:20|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1736211990000|2025-01-07 01:06:30|17.27|17.19|17.26|17.18|17.27|17.19|17.25|17.17|0
1736212000000|2025-01-07 01:06:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736212010000|2025-01-07 01:06:50|17.26|17.18|17.27|17.19|17.27|17.19|17.25|17.17|0
1736212020000|2025-01-07 01:07:00|17.26|17.18|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212110000|2025-01-07 01:08:30|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212130000|2025-01-07 01:08:50|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212140000|2025-01-07 01:09:00|17.27|17.19|17.26|17.18|17.27|17.19|17.25|17.17|0
1736212150000|2025-01-07 01:09:10|17.25|17.17|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212190000|2025-01-07 01:09:50|17.26|17.18|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212240000|2025-01-07 01:10:40|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1736212260000|2025-01-07 01:11:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736212680000|2025-01-07 01:18:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212740000|2025-01-07 01:19:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212800000|2025-01-07 01:20:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736213420000|2025-01-07 01:30:20|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|17
1736213440000|2025-01-07 01:30:40|17.3|17.22|17.31|17.23|17.33|17.25|17.3|17.22|0
1736213460000|2025-01-07 01:31:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1736213510000|2025-01-07 01:31:50|17.3|17.22|17.3|17.22|17.32|17.24|17.3|17.22|0
1736213560000|2025-01-07 01:32:40|17.33|17.25|17.3|17.22|17.33|17.25|17.3|17.22|0
1736213590000|2025-01-07 01:33:10|17.31|17.23|17.3|17.22|17.33|17.25|17.3|17.22|0
1736214030000|2025-01-07 01:40:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|19
1736214250000|2025-01-07 01:44:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736214260000|2025-01-07 01:44:20|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1736214270000|2025-01-07 01:44:30|17.31|17.23|17.31|17.23|17.31|17.23|17.29|17.21|0
1736214320000|2025-01-07 01:45:20|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1736214930000|2025-01-07 01:55:30|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736214960000|2025-01-07 01:56:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1736214970000|2025-01-07 01:56:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215180000|2025-01-07 01:59:40|17.31|17.23|17.3|17.22|17.31|17.23|17.29|17.21|0
1736215190000|2025-01-07 01:59:50|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215200000|2025-01-07 02:00:00|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215220000|2025-01-07 02:00:20|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1736215230000|2025-01-07 02:00:30|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215250000|2025-01-07 02:00:50|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|0
1736215260000|2025-01-07 02:01:00|17.31|17.23|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215270000|2025-01-07 02:01:10|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215280000|2025-01-07 02:01:20|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1736215290000|2025-01-07 02:01:30|17.29|17.21|17.3|17.22|17.31|17.23|17.29|17.21|0
1736215300000|2025-01-07 02:01:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215320000|2025-01-07 02:02:00|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1736215330000|2025-01-07 02:02:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215340000|2025-01-07 02:02:20|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215350000|2025-01-07 02:02:30|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1736215360000|2025-01-07 02:02:40|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1736215380000|2025-01-07 02:03:00|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|0
1736215440000|2025-01-07 02:04:00|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215450000|2025-01-07 02:04:10|17.29|17.21|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215480000|2025-01-07 02:04:40|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215500000|2025-01-07 02:05:00|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215510000|2025-01-07 02:05:10|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1736215520000|2025-01-07 02:05:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215530000|2025-01-07 02:05:30|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1736215540000|2025-01-07 02:05:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215560000|2025-01-07 02:06:00|17.29|17.21|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215580000|2025-01-07 02:06:20|17.3|17.22|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215590000|2025-01-07 02:06:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736215600000|2025-01-07 02:06:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215630000|2025-01-07 02:07:10|17.29|17.21|17.3|17.22|17.31|17.23|17.29|17.21|0
1736215640000|2025-01-07 02:07:20|17.29|17.21|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215650000|2025-01-07 02:07:30|17.29|17.21|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215660000|2025-01-07 02:07:40|17.3|17.22|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215680000|2025-01-07 02:08:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215700000|2025-01-07 02:08:20|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1736215710000|2025-01-07 02:08:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215720000|2025-01-07 02:08:40|17.29|17.21|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215730000|2025-01-07 02:08:50|17.29|17.21|17.3|17.22|17.31|17.23|17.28|17.2|0
1736215740000|2025-01-07 02:09:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215790000|2025-01-07 02:09:50|17.29|17.21|17.29|17.21|17.31|17.23|17.28|17.2|0
1736215800000|2025-01-07 02:10:00|17.31|17.23|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215810000|2025-01-07 02:10:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215820000|2025-01-07 02:10:20|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1736215860000|2025-01-07 02:11:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736216310000|2025-01-07 02:18:30|17.3|17.22|17.26|17.18|17.36|17.22|17.26|17.11|6
1736216320000|2025-01-07 02:18:40|17.25|17.17|17.26|17.18|17.26|17.18|17.24|17.16|6
1736216330000|2025-01-07 02:18:50|17.25|17.17|17.35|17.1|17.35|17.17|17.25|17.1|2
1736218230000|2025-01-07 02:50:30|17.36|17.11|17.36|17.11|17.36|17.11|17.36|17.11|0
1736218440000|2025-01-07 02:54:00|17.4|17.1|17.36|17.11|17.4|17.11|17.36|17.1|0
1736218790000|2025-01-07 02:59:50|17.4|17.1|17.4|17.1|17.4|17.1|17.4|17.1|0
1736227230000|2025-01-07 05:20:30|17.38|17.13|17.37|17.12|17.38|17.13|17.37|17.12|0
1736227240000|2025-01-07 05:20:40|17.39|17.14|17.39|17.14|17.39|17.14|17.39|17.14|0
1736228660000|2025-01-07 05:44:20|17.41|17.16|17.32|17.24|17.41|17.24|17.32|17.16|0
1736228750000|2025-01-07 05:45:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736229200000|2025-01-07 05:53:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1736229300000|2025-01-07 05:55:00|17.36|17.11|17.36|17.11|17.36|17.11|17.36|17.11|0
1736229790000|2025-01-07 06:03:10|17.34|17.09|17.36|17.11|17.36|17.11|17.34|17.09|0
1736231010000|2025-01-07 06:23:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1736231310000|2025-01-07 06:28:30|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736231400000|2025-01-07 06:30:00|17.25|17.17|17.25|17.17|17.26|17.18|17.25|17.17|0
1736231410000|2025-01-07 06:30:10|17.26|17.18|17.26|17.18|17.26|17.18|17.25|17.17|0
1736231430000|2025-01-07 06:30:30|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736231440000|2025-01-07 06:30:40|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736231520000|2025-01-07 06:32:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736232300000|2025-01-07 06:45:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736232310000|2025-01-07 06:45:10|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|0
1736232580000|2025-01-07 06:49:40|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1736232670000|2025-01-07 06:51:10|||||||||1
1736232840000|2025-01-07 06:54:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1736232890000|2025-01-07 06:54:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736232910000|2025-01-07 06:55:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1736233090000|2025-01-07 06:58:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736233160000|2025-01-07 06:59:20|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|2
1736233190000|2025-01-07 06:59:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1736233200000|2025-01-07 07:00:00|17.25|17.17|17.25|17.17|17.26|17.18|17.25|17.17|0
1736233390000|2025-01-07 07:03:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|3
1736233690000|2025-01-07 07:08:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|7
1736233800000|2025-01-07 07:10:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736234740000|2025-01-07 07:25:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736235020000|2025-01-07 07:30:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|3
1736235030000|2025-01-07 07:30:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736235160000|2025-01-07 07:32:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1736235450000|2025-01-07 07:37:30|||||||||2
1736235800000|2025-01-07 07:43:20|||||||||5
1736235900000|2025-01-07 07:45:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736236620000|2025-01-07 07:57:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|15
1736236670000|2025-01-07 07:57:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1736236800000|2025-01-07 08:00:00|17.17|17.09|17.15|17.07|17.19|17.11|17.15|17.07|21
1736236810000|2025-01-07 08:00:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|8
1736236830000|2025-01-07 08:00:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1736236840000|2025-01-07 08:00:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1736236850000|2025-01-07 08:00:50|||||||||2
1736236860000|2025-01-07 08:01:00|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|3
1736236870000|2025-01-07 08:01:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|49
1736236880000|2025-01-07 08:01:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1736236890000|2025-01-07 08:01:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1736236920000|2025-01-07 08:02:00|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|1
1736236940000|2025-01-07 08:02:20|||||||||1
1736237010000|2025-01-07 08:03:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1736237020000|2025-01-07 08:03:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1736237030000|2025-01-07 08:03:50|||||||||10
1736237180000|2025-01-07 08:06:20|17.2|17.12|17.2|17.12|17.21|17.13|17.2|17.12|0
1736237200000|2025-01-07 08:06:40|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|0
1736237210000|2025-01-07 08:06:50|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1736237220000|2025-01-07 08:07:00|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1736237230000|2025-01-07 08:07:10|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1736237300000|2025-01-07 08:08:20|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|0
1736237310000|2025-01-07 08:08:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1736237350000|2025-01-07 08:09:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|35
1736237450000|2025-01-07 08:10:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|24
1736237460000|2025-01-07 08:11:00|17.18|17.1|17.17|17.09|17.22|17.14|17.17|17.09|20
1736237470000|2025-01-07 08:11:10|||||||||30
1736237550000|2025-01-07 08:12:30|||||||||1
1736237570000|2025-01-07 08:12:50|||||||||20
1736237630000|2025-01-07 08:13:50|17.19|17.11|17.22|17.14|17.22|17.14|17.19|17.11|44
1736237660000|2025-01-07 08:14:20|||||||||1
1736237700000|2025-01-07 08:15:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|70
1736237720000|2025-01-07 08:15:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|18
1736237730000|2025-01-07 08:15:30|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|0
1736237750000|2025-01-07 08:15:50|||||||||15
1736237760000|2025-01-07 08:16:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|31
1736237780000|2025-01-07 08:16:20|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|3
1736237790000|2025-01-07 08:16:30|17.23|17.15|17.24|17.16|17.24|17.16|17.22|17.14|15
1736237820000|2025-01-07 08:17:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|2
1736237860000|2025-01-07 08:17:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|3
1736237890000|2025-01-07 08:18:10|||||||||1
1736237900000|2025-01-07 08:18:20|||||||||5
1736237930000|2025-01-07 08:18:50|||||||||14
1736237940000|2025-01-07 08:19:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|19
1736238000000|2025-01-07 08:20:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|0
1736238090000|2025-01-07 08:21:30|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|0
1736238110000|2025-01-07 08:21:50|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|0
1736238120000|2025-01-07 08:22:00|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|0
1736238130000|2025-01-07 08:22:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736238180000|2025-01-07 08:23:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|24
1736238190000|2025-01-07 08:23:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1736238230000|2025-01-07 08:23:50|||||||||5
1736238240000|2025-01-07 08:24:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|1
1736238370000|2025-01-07 08:26:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1736238380000|2025-01-07 08:26:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1736238440000|2025-01-07 08:27:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|10
1736238600000|2025-01-07 08:30:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|26
1736238670000|2025-01-07 08:31:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|15
1736239270000|2025-01-07 08:41:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|10
1736239680000|2025-01-07 08:48:00|||||||||206
1736239700000|2025-01-07 08:48:20|||||||||20
1736239710000|2025-01-07 08:48:30|||||||||18
1736239800000|2025-01-07 08:50:00|||||||||3
1736239920000|2025-01-07 08:52:00|17.22|17.14|17.22|17.14|17.22|17.14|17.21|17.13|38
1736239950000|2025-01-07 08:52:30|||||||||1
1736239970000|2025-01-07 08:52:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|21
1736239990000|2025-01-07 08:53:10|||||||||20
1736240070000|2025-01-07 08:54:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|16
1736240080000|2025-01-07 08:54:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736240150000|2025-01-07 08:55:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|36
1736240240000|2025-01-07 08:57:20|||||||||5
1736240300000|2025-01-07 08:58:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1736240320000|2025-01-07 08:58:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1736240400000|2025-01-07 09:00:00|||||||||1
1736240450000|2025-01-07 09:00:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1736240520000|2025-01-07 09:02:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|6
1736240940000|2025-01-07 09:09:00|||||||||4
1736240950000|2025-01-07 09:09:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|53
1736240960000|2025-01-07 09:09:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736241340000|2025-01-07 09:15:40|||||||||20
1736241630000|2025-01-07 09:20:30|||||||||8
1736242170000|2025-01-07 09:29:30|||||||||9
1736242230000|2025-01-07 09:30:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|67
1736242240000|2025-01-07 09:30:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|42
1736242290000|2025-01-07 09:31:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|18
1736242380000|2025-01-07 09:33:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736242740000|2025-01-07 09:39:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|94
1736242780000|2025-01-07 09:39:40|17.06|16.98|17.05|16.97|17.07|16.99|17.02|16.94|460
1736242790000|2025-01-07 09:39:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|93
1736242800000|2025-01-07 09:40:00|||||||||15
1736242810000|2025-01-07 09:40:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1736242820000|2025-01-07 09:40:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|10
1736242840000|2025-01-07 09:40:40|17.05|16.97|17.02|16.94|17.05|16.97|17.02|16.94|0
1736242860000|2025-01-07 09:41:00|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|0
1736242870000|2025-01-07 09:41:10|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|0
1736242880000|2025-01-07 09:41:20|17.02|16.94|17.04|16.96|17.05|16.97|17.02|16.94|0
1736242920000|2025-01-07 09:42:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|5
1736243050000|2025-01-07 09:44:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|3
1736243060000|2025-01-07 09:44:20|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1736243100000|2025-01-07 09:45:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1736243110000|2025-01-07 09:45:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1736243120000|2025-01-07 09:45:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1736243130000|2025-01-07 09:45:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736243160000|2025-01-07 09:46:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|3
1736243170000|2025-01-07 09:46:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736243350000|2025-01-07 09:49:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|6
1736243360000|2025-01-07 09:49:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736243380000|2025-01-07 09:49:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1736243390000|2025-01-07 09:49:50|17.1|17.02|17.1|17.02|17.11|17.03|17.1|17.02|0
1736243460000|2025-01-07 09:51:00|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|0
1736243590000|2025-01-07 09:53:10|||||||||5
1736243620000|2025-01-07 09:53:40|17.06|16.98|17.1|17.02|17.1|17.02|17.06|16.98|2
1736243860000|2025-01-07 09:57:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|8
1736243870000|2025-01-07 09:57:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736243910000|2025-01-07 09:58:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1736243970000|2025-01-07 09:59:30|||||||||2
1736244220000|2025-01-07 10:03:40|||||||||1
1736244250000|2025-01-07 10:04:10|||||||||5
1736244270000|2025-01-07 10:04:30|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|26
1736244280000|2025-01-07 10:04:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|22
1736244340000|2025-01-07 10:05:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736244350000|2025-01-07 10:05:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1736244370000|2025-01-07 10:06:10|||||||||3
1736244400000|2025-01-07 10:06:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1736244430000|2025-01-07 10:07:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1736244440000|2025-01-07 10:07:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1736244470000|2025-01-07 10:07:50|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|0
1736244480000|2025-01-07 10:08:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1736244490000|2025-01-07 10:08:10|||||||||1
1736244530000|2025-01-07 10:08:50|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|0
1736244600000|2025-01-07 10:10:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|3
1736244610000|2025-01-07 10:10:10|||||||||1
1736244650000|2025-01-07 10:10:50|||||||||29
1736244720000|2025-01-07 10:12:00|||||||||6
1736244770000|2025-01-07 10:12:50|||||||||5
1736244790000|2025-01-07 10:13:10|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|19
1736244800000|2025-01-07 10:13:20|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|2
1736244820000|2025-01-07 10:13:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1736244830000|2025-01-07 10:13:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1736244950000|2025-01-07 10:15:50|||||||||14
1736245150000|2025-01-07 10:19:10|||||||||1
1736245350000|2025-01-07 10:22:30|17|16.92|17|16.92|17.02|16.94|17|16.92|1
1736245420000|2025-01-07 10:23:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1736245500000|2025-01-07 10:25:00|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1736245580000|2025-01-07 10:26:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|54
1736245590000|2025-01-07 10:26:30|||||||||40
1736245600000|2025-01-07 10:26:40|||||||||1
1736245620000|2025-01-07 10:27:00|||||||||5
1736245680000|2025-01-07 10:28:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|12
1736245710000|2025-01-07 10:28:30|||||||||70
1736245730000|2025-01-07 10:28:50|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|77
1736245760000|2025-01-07 10:29:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|27
1736245770000|2025-01-07 10:29:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|27
1736245810000|2025-01-07 10:30:10|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|38
1736245910000|2025-01-07 10:31:50|||||||||28
1736245960000|2025-01-07 10:32:40|17|16.92|17|16.92|17|16.92|17|16.92|2
1736246200000|2025-01-07 10:36:40|||||||||1
1736246300000|2025-01-07 10:38:20|||||||||5
1736246310000|2025-01-07 10:38:30|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|63
1736246520000|2025-01-07 10:42:00|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|19
1736246550000|2025-01-07 10:42:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1736246610000|2025-01-07 10:43:30|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|0
1736246630000|2025-01-07 10:43:50|||||||||1
1736246770000|2025-01-07 10:46:10|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|37
1736246790000|2025-01-07 10:46:30|17.08|17|17.07|16.99|17.08|17|17.07|16.99|0
1736246800000|2025-01-07 10:46:40|17.08|17|17.08|17|17.08|17|17.08|17|0
1736246830000|2025-01-07 10:47:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1736246850000|2025-01-07 10:47:30|17.1|17.02|17.08|17|17.1|17.02|17.08|17|0
1736246880000|2025-01-07 10:48:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736247090000|2025-01-07 10:51:30|||||||||1
1736247100000|2025-01-07 10:51:40|17.08|17|17.08|17|17.08|17|17.08|17|0
1736247120000|2025-01-07 10:52:00|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|3
1736247200000|2025-01-07 10:53:20|||||||||1
1736247290000|2025-01-07 10:54:50|||||||||1
1736247660000|2025-01-07 11:01:00|||||||||1
1736247860000|2025-01-07 11:04:20|||||||||20
1736248050000|2025-01-07 11:07:30|||||||||20
1736248080000|2025-01-07 11:08:00|||||||||1
1736248200000|2025-01-07 11:10:00|||||||||4
1736248380000|2025-01-07 11:13:00|||||||||1
1736248430000|2025-01-07 11:13:50|||||||||5
1736248490000|2025-01-07 11:14:50|||||||||1
1736248740000|2025-01-07 11:19:00|||||||||1
1736248870000|2025-01-07 11:21:10|||||||||18
1736248910000|2025-01-07 11:21:50|||||||||52
1736248950000|2025-01-07 11:22:30|||||||||7
1736248970000|2025-01-07 11:22:50|||||||||2
1736249300000|2025-01-07 11:28:20|||||||||1
1736249350000|2025-01-07 11:29:10|||||||||2
1736249380000|2025-01-07 11:29:40|||||||||1
1736249480000|2025-01-07 11:31:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|27
1736249660000|2025-01-07 11:34:20|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|61
1736249670000|2025-01-07 11:34:30|||||||||1
1736249710000|2025-01-07 11:35:10|||||||||2
1736249840000|2025-01-07 11:37:20|||||||||1
1736249860000|2025-01-07 11:37:40|||||||||1
1736249900000|2025-01-07 11:38:20|||||||||3
1736250050000|2025-01-07 11:40:50|||||||||1
1736250260000|2025-01-07 11:44:20|||||||||4
1736250310000|2025-01-07 11:45:10|||||||||2
1736208900000|2025-01-07 00:15:00|17.28|16.98|17.28|16.98|17.28|16.98|17.28|16.98|0
1736208950000|2025-01-07 00:15:50|17.29|16.99|17.39|17.14|17.39|17.22|17.28|16.98|0
1736208990000|2025-01-07 00:16:30|17.3|17|17.3|17|17.3|17|17.3|17|1
1736209000000|2025-01-07 00:16:40|17.37|17.12|17.37|17.12|17.37|17.12|17.37|17.12|0
1736209200000|2025-01-07 00:20:00|17.36|17.11|17.27|17.19|17.36|17.19|17.27|17.11|0
1736209210000|2025-01-07 00:20:10|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1736209710000|2025-01-07 00:28:30|17.28|17.2|17.34|17.09|17.36|17.2|17.28|17.09|0
1736209990000|2025-01-07 00:33:10|17.27|17.19|17.27|17.19|17.36|17.2|17.27|17.09|0
1736210000000|2025-01-07 00:33:20|17.34|17.09|17.34|17.09|17.34|17.09|17.34|17.09|0
1736210030000|2025-01-07 00:33:50|17.28|17.2|17.36|17.11|17.36|17.2|17.28|17.11|0
1736210040000|2025-01-07 00:34:00|17.34|17.09|17.34|17.09|17.34|17.19|17.27|17.09|0
1736210470000|2025-01-07 00:41:10|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|1
1736210480000|2025-01-07 00:41:20|17.29|17.04|17.29|17.04|17.29|17.04|17.29|17.04|0
1736210500000|2025-01-07 00:41:40|17.3|17.05|17.29|17.04|17.3|17.05|17.29|17.04|1
1736210510000|2025-01-07 00:41:50|17.21|17.13|17.31|17.06|17.31|17.13|17.21|17.06|0
1736210520000|2025-01-07 00:42:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736211750000|2025-01-07 01:02:30|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1736211790000|2025-01-07 01:03:10|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736211830000|2025-01-07 01:03:50|17.27|17.19|17.27|17.19|17.27|17.19|17.25|17.17|0
1736211840000|2025-01-07 01:04:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736211980000|2025-01-07 01:06:20|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1736211990000|2025-01-07 01:06:30|17.27|17.19|17.26|17.18|17.27|17.19|17.25|17.17|0
1736212000000|2025-01-07 01:06:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736212010000|2025-01-07 01:06:50|17.26|17.18|17.27|17.19|17.27|17.19|17.25|17.17|0
1736212020000|2025-01-07 01:07:00|17.26|17.18|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212110000|2025-01-07 01:08:30|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212130000|2025-01-07 01:08:50|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212140000|2025-01-07 01:09:00|17.27|17.19|17.26|17.18|17.27|17.19|17.25|17.17|0
1736212150000|2025-01-07 01:09:10|17.25|17.17|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212190000|2025-01-07 01:09:50|17.26|17.18|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212240000|2025-01-07 01:10:40|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1736212260000|2025-01-07 01:11:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736212680000|2025-01-07 01:18:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212740000|2025-01-07 01:19:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736212800000|2025-01-07 01:20:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736213420000|2025-01-07 01:30:20|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|17
1736213440000|2025-01-07 01:30:40|17.3|17.22|17.31|17.23|17.33|17.25|17.3|17.22|0
1736213460000|2025-01-07 01:31:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1736213510000|2025-01-07 01:31:50|17.3|17.22|17.3|17.22|17.32|17.24|17.3|17.22|0
1736213560000|2025-01-07 01:32:40|17.33|17.25|17.3|17.22|17.33|17.25|17.3|17.22|0
1736213590000|2025-01-07 01:33:10|17.31|17.23|17.3|17.22|17.33|17.25|17.3|17.22|0
1736214030000|2025-01-07 01:40:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|19
1736214250000|2025-01-07 01:44:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736214260000|2025-01-07 01:44:20|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1736214270000|2025-01-07 01:44:30|17.31|17.23|17.31|17.23|17.31|17.23|17.29|17.21|0
1736214320000|2025-01-07 01:45:20|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1736214930000|2025-01-07 01:55:30|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736214960000|2025-01-07 01:56:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1736214970000|2025-01-07 01:56:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215180000|2025-01-07 01:59:40|17.31|17.23|17.3|17.22|17.31|17.23|17.29|17.21|0
1736215190000|2025-01-07 01:59:50|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215200000|2025-01-07 02:00:00|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215220000|2025-01-07 02:00:20|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1736215230000|2025-01-07 02:00:30|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215250000|2025-01-07 02:00:50|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|0
1736215260000|2025-01-07 02:01:00|17.31|17.23|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215270000|2025-01-07 02:01:10|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215280000|2025-01-07 02:01:20|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1736215290000|2025-01-07 02:01:30|17.29|17.21|17.3|17.22|17.31|17.23|17.29|17.21|0
1736215300000|2025-01-07 02:01:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215320000|2025-01-07 02:02:00|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1736215330000|2025-01-07 02:02:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215340000|2025-01-07 02:02:20|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215350000|2025-01-07 02:02:30|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1736215360000|2025-01-07 02:02:40|17.3|17.22|17.28|17.2|17.3|17.22|17.28|17.2|0
1736215380000|2025-01-07 02:03:00|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|0
1736215440000|2025-01-07 02:04:00|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215450000|2025-01-07 02:04:10|17.29|17.21|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215480000|2025-01-07 02:04:40|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215500000|2025-01-07 02:05:00|17.31|17.23|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215510000|2025-01-07 02:05:10|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1736215520000|2025-01-07 02:05:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215530000|2025-01-07 02:05:30|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1736215540000|2025-01-07 02:05:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215560000|2025-01-07 02:06:00|17.29|17.21|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215580000|2025-01-07 02:06:20|17.3|17.22|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215590000|2025-01-07 02:06:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736215600000|2025-01-07 02:06:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215630000|2025-01-07 02:07:10|17.29|17.21|17.3|17.22|17.31|17.23|17.29|17.21|0
1736215640000|2025-01-07 02:07:20|17.29|17.21|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215650000|2025-01-07 02:07:30|17.29|17.21|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215660000|2025-01-07 02:07:40|17.3|17.22|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215680000|2025-01-07 02:08:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215700000|2025-01-07 02:08:20|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1736215710000|2025-01-07 02:08:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215720000|2025-01-07 02:08:40|17.29|17.21|17.28|17.2|17.31|17.23|17.28|17.2|0
1736215730000|2025-01-07 02:08:50|17.29|17.21|17.3|17.22|17.31|17.23|17.28|17.2|0
1736215740000|2025-01-07 02:09:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215790000|2025-01-07 02:09:50|17.29|17.21|17.29|17.21|17.31|17.23|17.28|17.2|0
1736215800000|2025-01-07 02:10:00|17.31|17.23|17.31|17.23|17.31|17.23|17.28|17.2|0
1736215810000|2025-01-07 02:10:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736215820000|2025-01-07 02:10:20|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1736215860000|2025-01-07 02:11:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736216310000|2025-01-07 02:18:30|17.3|17.22|17.26|17.18|17.36|17.22|17.26|17.11|6
1736216320000|2025-01-07 02:18:40|17.25|17.17|17.26|17.18|17.26|17.18|17.24|17.16|6
1736216330000|2025-01-07 02:18:50|17.25|17.17|17.35|17.1|17.35|17.17|17.25|17.1|2
1736218230000|2025-01-07 02:50:30|17.36|17.11|17.36|17.11|17.36|17.11|17.36|17.11|0
1736218440000|2025-01-07 02:54:00|17.4|17.1|17.36|17.11|17.4|17.11|17.36|17.1|0
1736218790000|2025-01-07 02:59:50|17.4|17.1|17.4|17.1|17.4|17.1|17.4|17.1|0
1736227230000|2025-01-07 05:20:30|17.38|17.13|17.37|17.12|17.38|17.13|17.37|17.12|0
1736227240000|2025-01-07 05:20:40|17.39|17.14|17.39|17.14|17.39|17.14|17.39|17.14|0
1736228660000|2025-01-07 05:44:20|17.41|17.16|17.32|17.24|17.41|17.24|17.32|17.16|0
1736228750000|2025-01-07 05:45:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736229200000|2025-01-07 05:53:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1736229300000|2025-01-07 05:55:00|17.36|17.11|17.36|17.11|17.36|17.11|17.36|17.11|0
1736229790000|2025-01-07 06:03:10|17.34|17.09|17.36|17.11|17.36|17.11|17.34|17.09|0
1736231010000|2025-01-07 06:23:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1736231310000|2025-01-07 06:28:30|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736231400000|2025-01-07 06:30:00|17.25|17.17|17.25|17.17|17.26|17.18|17.25|17.17|0
1736231410000|2025-01-07 06:30:10|17.26|17.18|17.26|17.18|17.26|17.18|17.25|17.17|0
1736231430000|2025-01-07 06:30:30|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736231440000|2025-01-07 06:30:40|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736231520000|2025-01-07 06:32:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736232300000|2025-01-07 06:45:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736232310000|2025-01-07 06:45:10|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|0
1736232580000|2025-01-07 06:49:40|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1736232670000|2025-01-07 06:51:10|||||||||1
1736232840000|2025-01-07 06:54:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1736232890000|2025-01-07 06:54:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736232910000|2025-01-07 06:55:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1736233090000|2025-01-07 06:58:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736233160000|2025-01-07 06:59:20|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|2
1736233190000|2025-01-07 06:59:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1736233200000|2025-01-07 07:00:00|17.25|17.17|17.25|17.17|17.26|17.18|17.25|17.17|0
1736233390000|2025-01-07 07:03:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|3
1736233690000|2025-01-07 07:08:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|7
1736233800000|2025-01-07 07:10:00|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1736234740000|2025-01-07 07:25:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736235020000|2025-01-07 07:30:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|3
1736235030000|2025-01-07 07:30:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736235160000|2025-01-07 07:32:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1736235450000|2025-01-07 07:37:30|||||||||2
1736235800000|2025-01-07 07:43:20|||||||||5
1736235900000|2025-01-07 07:45:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736236620000|2025-01-07 07:57:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|15
1736236670000|2025-01-07 07:57:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1736236800000|2025-01-07 08:00:00|17.17|17.09|17.15|17.07|17.19|17.11|17.15|17.07|21
1736236810000|2025-01-07 08:00:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|8
1736236830000|2025-01-07 08:00:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1736236840000|2025-01-07 08:00:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1736236850000|2025-01-07 08:00:50|||||||||2
1736236860000|2025-01-07 08:01:00|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|3
1736236870000|2025-01-07 08:01:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|49
1736236880000|2025-01-07 08:01:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1736236890000|2025-01-07 08:01:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1736236920000|2025-01-07 08:02:00|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|1
1736236940000|2025-01-07 08:02:20|||||||||1
1736237010000|2025-01-07 08:03:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1736237020000|2025-01-07 08:03:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1736237030000|2025-01-07 08:03:50|||||||||10
1736237180000|2025-01-07 08:06:20|17.2|17.12|17.2|17.12|17.21|17.13|17.2|17.12|0
1736237200000|2025-01-07 08:06:40|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|0
1736237210000|2025-01-07 08:06:50|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1736237220000|2025-01-07 08:07:00|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1736237230000|2025-01-07 08:07:10|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1736237300000|2025-01-07 08:08:20|17.19|17.11|17.19|17.11|17.19|17.11|17.17|17.09|0
1736237310000|2025-01-07 08:08:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1736237350000|2025-01-07 08:09:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|35
1736237450000|2025-01-07 08:10:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|24
1736237460000|2025-01-07 08:11:00|17.18|17.1|17.17|17.09|17.22|17.14|17.17|17.09|20
1736237470000|2025-01-07 08:11:10|||||||||30
1736237550000|2025-01-07 08:12:30|||||||||1
1736237570000|2025-01-07 08:12:50|||||||||20
1736237630000|2025-01-07 08:13:50|17.19|17.11|17.22|17.14|17.22|17.14|17.19|17.11|44
1736237660000|2025-01-07 08:14:20|||||||||1
1736237700000|2025-01-07 08:15:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|70
1736237720000|2025-01-07 08:15:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|18
1736237730000|2025-01-07 08:15:30|17.26|17.18|17.24|17.16|17.26|17.18|17.24|17.16|0
1736237750000|2025-01-07 08:15:50|||||||||15
1736237760000|2025-01-07 08:16:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|31
1736237780000|2025-01-07 08:16:20|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|3
1736237790000|2025-01-07 08:16:30|17.23|17.15|17.24|17.16|17.24|17.16|17.22|17.14|15
1736237820000|2025-01-07 08:17:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|2
1736237860000|2025-01-07 08:17:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|3
1736237890000|2025-01-07 08:18:10|||||||||1
1736237900000|2025-01-07 08:18:20|||||||||5
1736237930000|2025-01-07 08:18:50|||||||||14
1736237940000|2025-01-07 08:19:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|19
1736238000000|2025-01-07 08:20:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|0
1736238090000|2025-01-07 08:21:30|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|0
1736238110000|2025-01-07 08:21:50|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|0
1736238120000|2025-01-07 08:22:00|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|0
1736238130000|2025-01-07 08:22:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736238180000|2025-01-07 08:23:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|24
1736238190000|2025-01-07 08:23:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1736238230000|2025-01-07 08:23:50|||||||||5
1736238240000|2025-01-07 08:24:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|1
1736238370000|2025-01-07 08:26:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1736238380000|2025-01-07 08:26:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1736238440000|2025-01-07 08:27:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|10
1736238600000|2025-01-07 08:30:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|26
1736238670000|2025-01-07 08:31:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|15
1736239270000|2025-01-07 08:41:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|10
1736239680000|2025-01-07 08:48:00|||||||||206
1736239700000|2025-01-07 08:48:20|||||||||20
1736239710000|2025-01-07 08:48:30|||||||||18
1736239800000|2025-01-07 08:50:00|||||||||3
1736239920000|2025-01-07 08:52:00|17.22|17.14|17.22|17.14|17.22|17.14|17.21|17.13|38
1736239950000|2025-01-07 08:52:30|||||||||1
1736239970000|2025-01-07 08:52:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|21
1736239990000|2025-01-07 08:53:10|||||||||20
1736240070000|2025-01-07 08:54:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|16
1736240080000|2025-01-07 08:54:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736240150000|2025-01-07 08:55:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|36
1736240240000|2025-01-07 08:57:20|||||||||5
1736240300000|2025-01-07 08:58:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1736240320000|2025-01-07 08:58:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1736240400000|2025-01-07 09:00:00|||||||||1
1736240450000|2025-01-07 09:00:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1736240520000|2025-01-07 09:02:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|6
1736240940000|2025-01-07 09:09:00|||||||||4
1736240950000|2025-01-07 09:09:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|53
1736240960000|2025-01-07 09:09:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736241340000|2025-01-07 09:15:40|||||||||20
1736241630000|2025-01-07 09:20:30|||||||||8
1736242170000|2025-01-07 09:29:30|||||||||9
1736242230000|2025-01-07 09:30:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|67
1736242240000|2025-01-07 09:30:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|42
1736242290000|2025-01-07 09:31:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|18
1736242380000|2025-01-07 09:33:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1736242740000|2025-01-07 09:39:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|94
1736242780000|2025-01-07 09:39:40|17.06|16.98|17.05|16.97|17.07|16.99|17.02|16.94|460
1736242790000|2025-01-07 09:39:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|93
1736242800000|2025-01-07 09:40:00|||||||||15
1736242810000|2025-01-07 09:40:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1736242820000|2025-01-07 09:40:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|10
1736242840000|2025-01-07 09:40:40|17.05|16.97|17.02|16.94|17.05|16.97|17.02|16.94|0
1736242860000|2025-01-07 09:41:00|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|0
1736242870000|2025-01-07 09:41:10|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|0
1736242880000|2025-01-07 09:41:20|17.02|16.94|17.04|16.96|17.05|16.97|17.02|16.94|0
1736242920000|2025-01-07 09:42:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|5
1736243050000|2025-01-07 09:44:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|3
1736243060000|2025-01-07 09:44:20|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1736243100000|2025-01-07 09:45:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1736243110000|2025-01-07 09:45:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1736243120000|2025-01-07 09:45:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1736243130000|2025-01-07 09:45:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736243160000|2025-01-07 09:46:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|3
1736243170000|2025-01-07 09:46:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736243350000|2025-01-07 09:49:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|6
1736243360000|2025-01-07 09:49:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736243380000|2025-01-07 09:49:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1736243390000|2025-01-07 09:49:50|17.1|17.02|17.1|17.02|17.11|17.03|17.1|17.02|0
1736243460000|2025-01-07 09:51:00|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|0
1736243590000|2025-01-07 09:53:10|||||||||5
1736243620000|2025-01-07 09:53:40|17.06|16.98|17.1|17.02|17.1|17.02|17.06|16.98|2
1736243860000|2025-01-07 09:57:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|8
1736243870000|2025-01-07 09:57:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736243910000|2025-01-07 09:58:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1736243970000|2025-01-07 09:59:30|||||||||2
1736244220000|2025-01-07 10:03:40|||||||||1
1736244250000|2025-01-07 10:04:10|||||||||5
1736244270000|2025-01-07 10:04:30|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|26
1736244280000|2025-01-07 10:04:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|22
1736244340000|2025-01-07 10:05:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736244350000|2025-01-07 10:05:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1736244370000|2025-01-07 10:06:10|||||||||3
1736244400000|2025-01-07 10:06:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1736244430000|2025-01-07 10:07:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1736244440000|2025-01-07 10:07:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1736244470000|2025-01-07 10:07:50|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|0
1736244480000|2025-01-07 10:08:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1736244490000|2025-01-07 10:08:10|||||||||1
1736244530000|2025-01-07 10:08:50|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|0
1736244600000|2025-01-07 10:10:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|3
1736244610000|2025-01-07 10:10:10|||||||||1
1736244650000|2025-01-07 10:10:50|||||||||29
1736244720000|2025-01-07 10:12:00|||||||||6
1736244770000|2025-01-07 10:12:50|||||||||5
1736244790000|2025-01-07 10:13:10|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|19
1736244800000|2025-01-07 10:13:20|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|2
1736244820000|2025-01-07 10:13:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1736244830000|2025-01-07 10:13:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1736244950000|2025-01-07 10:15:50|||||||||14
1736245150000|2025-01-07 10:19:10|||||||||1
1736245350000|2025-01-07 10:22:30|17|16.92|17|16.92|17.02|16.94|17|16.92|1
1736245420000|2025-01-07 10:23:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1736245500000|2025-01-07 10:25:00|17|16.92|16.99|16.91|17|16.92|16.99|16.91|0
1736245580000|2025-01-07 10:26:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|54
1736245590000|2025-01-07 10:26:30|||||||||40
1736245600000|2025-01-07 10:26:40|||||||||1
1736245620000|2025-01-07 10:27:00|||||||||5
1736245680000|2025-01-07 10:28:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|12
1736245710000|2025-01-07 10:28:30|||||||||70
1736245730000|2025-01-07 10:28:50|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|77
1736245760000|2025-01-07 10:29:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|27
1736245770000|2025-01-07 10:29:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|27
1736245810000|2025-01-07 10:30:10|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|38
1736245910000|2025-01-07 10:31:50|||||||||28
1736245960000|2025-01-07 10:32:40|17|16.92|17|16.92|17|16.92|17|16.92|2
1736246200000|2025-01-07 10:36:40|||||||||1
1736246300000|2025-01-07 10:38:20|||||||||5
1736246310000|2025-01-07 10:38:30|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|63
1736246520000|2025-01-07 10:42:00|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|19
1736246550000|2025-01-07 10:42:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1736246610000|2025-01-07 10:43:30|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|0
1736246630000|2025-01-07 10:43:50|||||||||1
1736246770000|2025-01-07 10:46:10|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|37
1736246790000|2025-01-07 10:46:30|17.08|17|17.07|16.99|17.08|17|17.07|16.99|0
1736246800000|2025-01-07 10:46:40|17.08|17|17.08|17|17.08|17|17.08|17|0
1736246830000|2025-01-07 10:47:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1736246850000|2025-01-07 10:47:30|17.1|17.02|17.08|17|17.1|17.02|17.08|17|0
1736246880000|2025-01-07 10:48:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736247090000|2025-01-07 10:51:30|||||||||1
1736247100000|2025-01-07 10:51:40|17.08|17|17.08|17|17.08|17|17.08|17|0
1736247120000|2025-01-07 10:52:00|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|3
1736247200000|2025-01-07 10:53:20|||||||||1
1736247290000|2025-01-07 10:54:50|||||||||1
1736247660000|2025-01-07 11:01:00|||||||||1
1736247860000|2025-01-07 11:04:20|||||||||20
1736248050000|2025-01-07 11:07:30|||||||||20
1736248080000|2025-01-07 11:08:00|||||||||1
1736248200000|2025-01-07 11:10:00|||||||||4
1736248380000|2025-01-07 11:13:00|||||||||1
1736248430000|2025-01-07 11:13:50|||||||||5
1736248490000|2025-01-07 11:14:50|||||||||1
1736248740000|2025-01-07 11:19:00|||||||||1
1736248870000|2025-01-07 11:21:10|||||||||18
1736248910000|2025-01-07 11:21:50|||||||||52
1736248950000|2025-01-07 11:22:30|||||||||7
1736248970000|2025-01-07 11:22:50|||||||||2
1736249300000|2025-01-07 11:28:20|||||||||1
1736249350000|2025-01-07 11:29:10|||||||||2
1736249380000|2025-01-07 11:29:40|||||||||1
1736249480000|2025-01-07 11:31:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|27
1736249660000|2025-01-07 11:34:20|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|61
1736249670000|2025-01-07 11:34:30|||||||||1
1736249710000|2025-01-07 11:35:10|||||||||2
1736249840000|2025-01-07 11:37:20|||||||||1
1736249860000|2025-01-07 11:37:40|||||||||1
1736249900000|2025-01-07 11:38:20|||||||||3
1736250050000|2025-01-07 11:40:50|||||||||1
1736250260000|2025-01-07 11:44:20|||||||||4
1736250310000|2025-01-07 11:45:10|||||||||2
1736251010000|2025-01-07 11:56:50|||||||||1
1736251050000|2025-01-07 11:57:30|||||||||4
1736251080000|2025-01-07 11:58:00|||||||||1
1736251150000|2025-01-07 11:59:10|17.08|17|17.1|17.02|17.1|17.02|17.08|17|0
1736251160000|2025-01-07 11:59:20|||||||||1
1736251200000|2025-01-07 12:00:00|17.08|17|17.08|17|17.1|17.02|17.08|17|0
1736251210000|2025-01-07 12:00:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736251220000|2025-01-07 12:00:20|17.08|17|17.1|17.02|17.1|17.02|17.08|17|1
1736251290000|2025-01-07 12:01:30|||||||||1
1736251360000|2025-01-07 12:02:40|||||||||1
1736251400000|2025-01-07 12:03:20|17.08|17|17.08|17|17.08|17|17.08|17|0
1736251410000|2025-01-07 12:03:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|2
1736251440000|2025-01-07 12:04:00|||||||||3
1736251450000|2025-01-07 12:04:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|45
1736251460000|2025-01-07 12:04:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|2
1736251470000|2025-01-07 12:04:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|3
1736251490000|2025-01-07 12:04:50|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|0
1736251690000|2025-01-07 12:08:10|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|2
1736251700000|2025-01-07 12:08:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736251720000|2025-01-07 12:08:40|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|0
1736251730000|2025-01-07 12:08:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|3
1736251740000|2025-01-07 12:09:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1736251760000|2025-01-07 12:09:20|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|0
1736251770000|2025-01-07 12:09:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1736251780000|2025-01-07 12:09:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1736251900000|2025-01-07 12:11:40|||||||||18
1736251910000|2025-01-07 12:11:50|||||||||32
1736252100000|2025-01-07 12:15:00|||||||||16
1736252250000|2025-01-07 12:17:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|8
1736252280000|2025-01-07 12:18:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|13
1736252440000|2025-01-07 12:20:40|||||||||1
1736252490000|2025-01-07 12:21:30|||||||||80
1736252720000|2025-01-07 12:25:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|14
1736252730000|2025-01-07 12:25:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|1
1736253190000|2025-01-07 12:33:10|||||||||1
1736253220000|2025-01-07 12:33:40|||||||||2
1736253300000|2025-01-07 12:35:00|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|2
1736253320000|2025-01-07 12:35:20|||||||||2
1736253330000|2025-01-07 12:35:30|||||||||1
1736253380000|2025-01-07 12:36:20|||||||||1
1736253440000|2025-01-07 12:37:20|||||||||1
1736253450000|2025-01-07 12:37:30|||||||||2
1736253500000|2025-01-07 12:38:20|||||||||2
1736253550000|2025-01-07 12:39:10|||||||||3
1736253560000|2025-01-07 12:39:20|||||||||2
1736253570000|2025-01-07 12:39:30|||||||||1
1736253580000|2025-01-07 12:39:40|||||||||5
1736253590000|2025-01-07 12:39:50|||||||||2
1736253600000|2025-01-07 12:40:00|||||||||2
1736253610000|2025-01-07 12:40:10|||||||||1
1736253620000|2025-01-07 12:40:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|3
1736253630000|2025-01-07 12:40:30|17|16.92|17|16.92|17|16.92|17|16.92|2
1736253640000|2025-01-07 12:40:40|||||||||1
1736253770000|2025-01-07 12:42:50|||||||||1
1736253810000|2025-01-07 12:43:30|||||||||1
1736253820000|2025-01-07 12:43:40|||||||||1
1736253840000|2025-01-07 12:44:00|||||||||1
1736253850000|2025-01-07 12:44:10|||||||||1
1736253860000|2025-01-07 12:44:20|||||||||1
1736253870000|2025-01-07 12:44:30|||||||||1
1736253890000|2025-01-07 12:44:50|||||||||8
1736253960000|2025-01-07 12:46:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|25
1736254260000|2025-01-07 12:51:00|17|16.92|17|16.92|17|16.92|17|16.92|5
1736254410000|2025-01-07 12:53:30|||||||||17
1736254550000|2025-01-07 12:55:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|20
1736254680000|2025-01-07 12:58:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1736254740000|2025-01-07 12:59:00|||||||||50
1736254780000|2025-01-07 12:59:40|||||||||1
1736254790000|2025-01-07 12:59:50|||||||||18
1736254800000|2025-01-07 13:00:00|||||||||10
1736254980000|2025-01-07 13:03:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|17
1736255280000|2025-01-07 13:08:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|5
1736255350000|2025-01-07 13:09:10|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|56
1736255360000|2025-01-07 13:09:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|2
1736255370000|2025-01-07 13:09:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1736255380000|2025-01-07 13:09:40|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|0
1736255400000|2025-01-07 13:10:00|||||||||4
1736255450000|2025-01-07 13:10:50|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|1
1736255460000|2025-01-07 13:11:00|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|0
1736255480000|2025-01-07 13:11:20|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|3
1736255520000|2025-01-07 13:12:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1736255530000|2025-01-07 13:12:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1736255930000|2025-01-07 13:18:50|17.04|16.96|17.03|16.95|17.04|16.96|17.03|16.95|10
1736255950000|2025-01-07 13:19:10|17.04|16.96|17.03|16.95|17.04|16.96|17.03|16.95|4
1736255970000|2025-01-07 13:19:30|17.04|16.96|17.03|16.95|17.04|16.96|17.03|16.95|0
1736255990000|2025-01-07 13:19:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1736256000000|2025-01-07 13:20:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1736256010000|2025-01-07 13:20:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|21
1736256020000|2025-01-07 13:20:20|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|2
1736256030000|2025-01-07 13:20:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1736256070000|2025-01-07 13:21:10|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1736256150000|2025-01-07 13:22:30|||||||||7
1736256400000|2025-01-07 13:26:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|8
1736256450000|2025-01-07 13:27:30|||||||||2
1736256520000|2025-01-07 13:28:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|20
1736256530000|2025-01-07 13:28:50|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1736256550000|2025-01-07 13:29:10|||||||||3
1736256580000|2025-01-07 13:29:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|1
1736256600000|2025-01-07 13:30:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1736256730000|2025-01-07 13:32:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|5
1736256740000|2025-01-07 13:32:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1736257310000|2025-01-07 13:41:50|||||||||2
1736257330000|2025-01-07 13:42:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|10
1736257370000|2025-01-07 13:42:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1736257660000|2025-01-07 13:47:40|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|19
1736257820000|2025-01-07 13:50:20|||||||||26
1736258000000|2025-01-07 13:53:20|||||||||1
1736258040000|2025-01-07 13:54:00|||||||||1
1736258260000|2025-01-07 13:57:40|||||||||3
1736258460000|2025-01-07 14:01:00|16.98|16.9|17.03|16.95|17.03|16.95|16.98|16.9|289
1736258470000|2025-01-07 14:01:10|17.01|16.93|17|16.92|17.03|16.95|17|16.92|28
1736258490000|2025-01-07 14:01:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1736258500000|2025-01-07 14:01:40|16.97|16.89|16.96|16.88|16.98|16.9|16.96|16.88|179
1736258510000|2025-01-07 14:01:50|16.93|16.85|16.95|16.87|16.95|16.87|16.93|16.85|10
1736258520000|2025-01-07 14:02:00|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1736258530000|2025-01-07 14:02:10|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|0
1736258540000|2025-01-07 14:02:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|2
1736258550000|2025-01-07 14:02:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|111
1736258770000|2025-01-07 14:06:10|16.93|16.85|16.93|16.85|16.93|16.85|16.92|16.84|65
1736258780000|2025-01-07 14:06:20|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1736258790000|2025-01-07 14:06:30|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|52
1736258800000|2025-01-07 14:06:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|22
1736258830000|2025-01-07 14:07:10|||||||||1
1736258840000|2025-01-07 14:07:20|||||||||3
1736258850000|2025-01-07 14:07:30|16.92|16.84|16.92|16.84|16.92|16.84|16.91|16.83|0
1736258860000|2025-01-07 14:07:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1736258870000|2025-01-07 14:07:50|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1736258940000|2025-01-07 14:09:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|117
1736259000000|2025-01-07 14:10:00|||||||||5
1736259010000|2025-01-07 14:10:10|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|1
1736259020000|2025-01-07 14:10:20|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|4
1736259090000|2025-01-07 14:11:30|||||||||1
1736259110000|2025-01-07 14:11:50|||||||||5
1736259150000|2025-01-07 14:12:30|||||||||5
1736259180000|2025-01-07 14:13:00|||||||||1
1736259200000|2025-01-07 14:13:20|||||||||5
1736259280000|2025-01-07 14:14:40|||||||||21
1736259380000|2025-01-07 14:16:20|||||||||1
1736259430000|2025-01-07 14:17:10|||||||||1
1736259470000|2025-01-07 14:17:50|||||||||3
1736259560000|2025-01-07 14:19:20|||||||||1
1736259570000|2025-01-07 14:19:30|||||||||1
1736259600000|2025-01-07 14:20:00|||||||||1
1736259660000|2025-01-07 14:21:00|||||||||2
1736259720000|2025-01-07 14:22:00|||||||||1
1736259750000|2025-01-07 14:22:30|||||||||8
1736259770000|2025-01-07 14:22:50|||||||||1
1736259800000|2025-01-07 14:23:20|||||||||1
1736259840000|2025-01-07 14:24:00|||||||||1
1736259850000|2025-01-07 14:24:10|||||||||1
1736259920000|2025-01-07 14:25:20|||||||||2
1736259950000|2025-01-07 14:25:50|||||||||1
1736259960000|2025-01-07 14:26:00|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|16
1736259970000|2025-01-07 14:26:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1736259980000|2025-01-07 14:26:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1736260030000|2025-01-07 14:27:10|||||||||2
1736260040000|2025-01-07 14:27:20|||||||||1
1736260050000|2025-01-07 14:27:30|||||||||1
1736260060000|2025-01-07 14:27:40|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|14
1736260220000|2025-01-07 14:30:20|17|16.92|17|16.92|17|16.92|17|16.92|0
1736260230000|2025-01-07 14:30:30|16.98|16.9|17|16.92|17|16.92|16.98|16.9|0
1736260240000|2025-01-07 14:30:40|16.98|16.9|17.01|16.93|17.03|16.95|16.98|16.9|213
1736260250000|2025-01-07 14:30:50|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|152
1736260260000|2025-01-07 14:31:00|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|20
1736260270000|2025-01-07 14:31:10|17.02|16.94|17.01|16.93|17.03|16.95|17.01|16.93|5
1736260330000|2025-01-07 14:32:10|17|16.92|16.98|16.9|17|16.92|16.98|16.9|0
1736260340000|2025-01-07 14:32:20|17|16.92|17.01|16.93|17.01|16.93|17|16.92|0
1736260400000|2025-01-07 14:33:20|||||||||1
1736260410000|2025-01-07 14:33:30|||||||||1
1736260420000|2025-01-07 14:33:40|||||||||1
1736260430000|2025-01-07 14:33:50|17.02|16.94|17.02|16.94|17.02|16.94|17.01|16.93|1
1736260440000|2025-01-07 14:34:00|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|0
1736260450000|2025-01-07 14:34:10|||||||||1
1736260460000|2025-01-07 14:34:20|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|0
1736260470000|2025-01-07 14:34:30|||||||||3
1736260490000|2025-01-07 14:34:50|||||||||1
1736260530000|2025-01-07 14:35:30|||||||||1
1736260550000|2025-01-07 14:35:50|||||||||1
1736260570000|2025-01-07 14:36:10|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|78
1736260580000|2025-01-07 14:36:20|17|16.92|16.98|16.9|17|16.92|16.98|16.9|1
1736260590000|2025-01-07 14:36:30|17|16.92|17|16.92|17|16.92|17|16.92|1
1736260600000|2025-01-07 14:36:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|17
1736260610000|2025-01-07 14:36:50|||||||||1
1736260620000|2025-01-07 14:37:00|||||||||1
1736260630000|2025-01-07 14:37:10|17|16.92|17|16.92|17|16.92|17|16.92|1
1736260640000|2025-01-07 14:37:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|2
1736260650000|2025-01-07 14:37:30|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|217
1736260660000|2025-01-07 14:37:40|||||||||1
1736260670000|2025-01-07 14:37:50|||||||||1
1736260690000|2025-01-07 14:38:10|17|16.92|16.98|16.9|17|16.92|16.98|16.9|1
1736260710000|2025-01-07 14:38:30|17|16.92|16.98|16.9|17|16.92|16.98|16.9|1
1736260730000|2025-01-07 14:38:50|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|2
1736260740000|2025-01-07 14:39:00|17|16.92|16.98|16.9|17|16.92|16.98|16.9|1
1736260750000|2025-01-07 14:39:10|17|16.92|17.01|16.93|17.01|16.93|16.98|16.9|0
1736260760000|2025-01-07 14:39:20|17|16.92|16.98|16.9|17|16.92|16.98|16.9|1
1736260770000|2025-01-07 14:39:30|17|16.92|17.01|16.93|17.01|16.93|17|16.92|2
1736260780000|2025-01-07 14:39:40|17|16.92|17.01|16.93|17.01|16.93|17|16.92|4
1736260790000|2025-01-07 14:39:50|||||||||24
1736260800000|2025-01-07 14:40:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|5
1736260810000|2025-01-07 14:40:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|1
1736260840000|2025-01-07 14:40:40|||||||||21
1736260850000|2025-01-07 14:40:50|||||||||20
1736260880000|2025-01-07 14:41:20|||||||||1
1736260910000|2025-01-07 14:41:50|||||||||1
1736260920000|2025-01-07 14:42:00|17|16.92|16.98|16.9|17|16.92|16.98|16.9|0
1736260960000|2025-01-07 14:42:40|||||||||1
1736260990000|2025-01-07 14:43:10|||||||||1
1736261020000|2025-01-07 14:43:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1736261030000|2025-01-07 14:43:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1736261070000|2025-01-07 14:44:30|||||||||60
1736261110000|2025-01-07 14:45:10|16.98|16.9|16.98|16.9|17|16.92|16.98|16.9|0
1736261140000|2025-01-07 14:45:40|17|16.92|17|16.92|17|16.92|16.98|16.9|1
1736261150000|2025-01-07 14:45:50|16.98|16.9|17.01|16.93|17.01|16.93|16.98|16.9|0
1736261220000|2025-01-07 14:47:00|||||||||77
1736261250000|2025-01-07 14:47:30|||||||||1
1736261280000|2025-01-07 14:48:00|17|16.92|17.01|16.93|17.01|16.93|17|16.92|0
1736261290000|2025-01-07 14:48:10|17|16.92|16.98|16.9|17.01|16.93|16.98|16.9|0
1736261310000|2025-01-07 14:48:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|21
1736261350000|2025-01-07 14:49:10|||||||||1
1736261360000|2025-01-07 14:49:20|16.97|16.89|16.98|16.9|17|16.92|16.97|16.89|27
1736261400000|2025-01-07 14:50:00|17|16.92|16.98|16.9|17.01|16.93|16.98|16.9|0
1736261410000|2025-01-07 14:50:10|||||||||1
1736261420000|2025-01-07 14:50:20|17|16.92|16.98|16.9|17|16.92|16.98|16.9|0
1736261470000|2025-01-07 14:51:10|16.97|16.89|16.96|16.88|16.97|16.89|16.96|16.88|27
1736261500000|2025-01-07 14:51:40|||||||||1
1736261560000|2025-01-07 14:52:40|||||||||1
1736261620000|2025-01-07 14:53:40|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|18
1736261640000|2025-01-07 14:54:00|17|16.92|17.01|16.93|17.01|16.93|17|16.92|2
1736261700000|2025-01-07 14:55:00|||||||||1
1736261720000|2025-01-07 14:55:20|||||||||10
1736261750000|2025-01-07 14:55:50|||||||||1
1736261780000|2025-01-07 14:56:20|||||||||1
1736261840000|2025-01-07 14:57:20|||||||||1
1736261860000|2025-01-07 14:57:40|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|3
1736261870000|2025-01-07 14:57:50|||||||||1
1736261880000|2025-01-07 14:58:00|||||||||1
1736261950000|2025-01-07 14:59:10|||||||||54
1736261970000|2025-01-07 14:59:30|||||||||5
1736261980000|2025-01-07 14:59:40|||||||||12
1736261990000|2025-01-07 14:59:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|14
1736262000000|2025-01-07 15:00:00|17.03|16.95|17.05|16.97|17.06|16.98|17.02|16.94|0
1736262010000|2025-01-07 15:00:10|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|0
1736262020000|2025-01-07 15:00:20|17.06|16.98|17.08|17|17.08|17|17.06|16.98|282
1736262030000|2025-01-07 15:00:30|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|8
1736262040000|2025-01-07 15:00:40|17.07|16.99|17.03|16.95|17.08|17|17.03|16.95|115
1736262050000|2025-01-07 15:00:50|17.05|16.97|17.08|17|17.08|17|17.05|16.97|45
1736262060000|2025-01-07 15:01:00|17.1|17.02|17.08|17|17.1|17.02|17.08|17|30
1736262080000|2025-01-07 15:01:20|17.13|17.05|17.13|17.05|17.13|17.05|17.12|17.04|151
1736262100000|2025-01-07 15:01:40|||||||||1
1736262110000|2025-01-07 15:01:50|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|87
1736262120000|2025-01-07 15:02:00|17.15|17.07|17.18|17.1|17.18|17.1|17.13|17.05|9
1736262150000|2025-01-07 15:02:30|17.17|17.09|17.15|17.07|17.18|17.1|17.15|17.07|0
1736262160000|2025-01-07 15:02:40|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|4
1736262170000|2025-01-07 15:02:50|17.18|17.1|17.15|17.07|17.18|17.1|17.14|17.06|3
1736262180000|2025-01-07 15:03:00|17.14|17.06|17.18|17.1|17.18|17.1|17.13|17.05|8
1736262200000|2025-01-07 15:03:20|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1736262220000|2025-01-07 15:03:40|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1736262230000|2025-01-07 15:03:50|17.17|17.09|17.13|17.05|17.18|17.1|17.13|17.05|2
1736262250000|2025-01-07 15:04:10|17.15|17.07|17.15|17.07|17.18|17.1|17.15|17.07|7
1736262260000|2025-01-07 15:04:20|17.17|17.09|17.18|17.1|17.18|17.1|17.15|17.07|1
1736262290000|2025-01-07 15:04:50|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|72
1736262300000|2025-01-07 15:05:00|17.2|17.12|17.18|17.1|17.23|17.15|17.18|17.1|114
1736262310000|2025-01-07 15:05:10|17.19|17.11|17.15|17.07|17.19|17.11|17.15|17.07|2
1736262320000|2025-01-07 15:05:20|17.17|17.09|17.18|17.1|17.18|17.1|17.15|17.07|0
1736262340000|2025-01-07 15:05:40|17.15|17.07|17.18|17.1|17.18|17.1|17.15|17.07|0
1736262430000|2025-01-07 15:07:10|17.21|17.13|17.2|17.12|17.23|17.15|17.18|17.1|21
1736262440000|2025-01-07 15:07:20|17.23|17.15|17.23|17.15|17.23|17.15|17.2|17.12|51
1736262450000|2025-01-07 15:07:30|17.22|17.14|17.22|17.14|17.22|17.14|17.18|17.1|3
1736262460000|2025-01-07 15:07:40|17.23|17.15|17.23|17.15|17.23|17.15|17.22|17.14|0
1736262480000|2025-01-07 15:08:00|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|129
1736262490000|2025-01-07 15:08:10|17.2|17.12|17.18|17.1|17.22|17.14|17.18|17.1|27
1736262500000|2025-01-07 15:08:20|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|4
1736262510000|2025-01-07 15:08:30|17.19|17.11|17.23|17.15|17.23|17.15|17.18|17.1|49
1736262550000|2025-01-07 15:09:10|17.24|17.16|17.23|17.15|17.27|17.19|17.23|17.15|129
1736262560000|2025-01-07 15:09:20|17.24|17.16|17.25|17.17|17.28|17.2|17.24|17.16|1
1736262570000|2025-01-07 15:09:30|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|6
1736262580000|2025-01-07 15:09:40|17.24|17.16|17.25|17.17|17.25|17.17|17.23|17.15|1
1736262590000|2025-01-07 15:09:50|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|3
1736262600000|2025-01-07 15:10:00|17.27|17.19|17.25|17.17|17.27|17.19|17.24|17.16|0
1736262610000|2025-01-07 15:10:10|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|0
1736262620000|2025-01-07 15:10:20|17.27|17.19|17.27|17.19|17.28|17.2|17.27|17.19|0
1736262630000|2025-01-07 15:10:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736262660000|2025-01-07 15:11:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|9
1736262670000|2025-01-07 15:11:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736262680000|2025-01-07 15:11:20|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|1
1736262690000|2025-01-07 15:11:30|17.27|17.19|17.25|17.17|17.28|17.2|17.25|17.17|0
1736262700000|2025-01-07 15:11:40|17.27|17.19|17.3|17.22|17.3|17.22|17.27|17.19|36
1736262710000|2025-01-07 15:11:50|||||||||9
1736262720000|2025-01-07 15:12:00|||||||||47
1736262730000|2025-01-07 15:12:10|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|6
1736262750000|2025-01-07 15:12:30|17.28|17.2|17.28|17.2|17.29|17.21|17.25|17.17|62
1736262760000|2025-01-07 15:12:40|17.29|17.21|17.25|17.17|17.29|17.21|17.24|17.16|21
1736262780000|2025-01-07 15:13:00|17.24|17.16|17.25|17.17|17.25|17.17|17.23|17.15|8
1736262850000|2025-01-07 15:14:10|17.27|17.19|17.3|17.22|17.3|17.22|17.25|17.17|27
1736262860000|2025-01-07 15:14:20|17.29|17.21|17.28|17.2|17.29|17.21|17.27|17.19|7
1736262870000|2025-01-07 15:14:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|81
1736262880000|2025-01-07 15:14:40|17.29|17.21|17.25|17.17|17.29|17.21|17.25|17.17|0
1736262890000|2025-01-07 15:14:50|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736262900000|2025-01-07 15:15:00|17.27|17.19|17.28|17.2|17.28|17.2|17.25|17.17|0
1736262910000|2025-01-07 15:15:10|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|10
1736262920000|2025-01-07 15:15:20|||||||||8
1736262930000|2025-01-07 15:15:30|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736262940000|2025-01-07 15:15:40|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|15
1736262950000|2025-01-07 15:15:50|17.27|17.19|17.28|17.2|17.28|17.2|17.25|17.17|0
1736262960000|2025-01-07 15:16:00|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1736262970000|2025-01-07 15:16:10|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|15
1736262980000|2025-01-07 15:16:20|17.3|17.22|17.3|17.22|17.3|17.22|17.29|17.21|10
1736263000000|2025-01-07 15:16:40|17.29|17.21|17.28|17.2|17.3|17.22|17.28|17.2|5
1736263010000|2025-01-07 15:16:50|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1736263020000|2025-01-07 15:17:00|17.29|17.21|17.28|17.2|17.3|17.22|17.28|17.2|0
1736263030000|2025-01-07 15:17:10|17.29|17.21|17.3|17.22|17.3|17.22|17.28|17.2|7
1736263040000|2025-01-07 15:17:20|||||||||4
1736263050000|2025-01-07 15:17:30|17.33|17.25|17.3|17.22|17.35|17.27|17.3|17.22|203
1736263060000|2025-01-07 15:17:40|||||||||2
1736263080000|2025-01-07 15:18:00|17.32|17.24|17.3|17.22|17.33|17.25|17.3|17.22|5
1736263090000|2025-01-07 15:18:10|17.29|17.21|17.28|17.2|17.3|17.22|17.28|17.2|8
1736263100000|2025-01-07 15:18:20|17.29|17.21|17.28|17.2|17.29|17.21|17.28|17.2|3
1736263110000|2025-01-07 15:18:30|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|2
1736263120000|2025-01-07 15:18:40|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|8
1736263130000|2025-01-07 15:18:50|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1736263140000|2025-01-07 15:19:00|17.29|17.21|17.28|17.2|17.3|17.22|17.28|17.2|5
1736263150000|2025-01-07 15:19:10|17.27|17.19|17.27|17.19|17.28|17.2|17.27|17.19|0
1736263160000|2025-01-07 15:19:20|17.28|17.2|17.25|17.17|17.28|17.2|17.23|17.15|21
1736263170000|2025-01-07 15:19:30|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|5
1736263180000|2025-01-07 15:19:40|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|0
1736263190000|2025-01-07 15:19:50|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|1
1736263200000|2025-01-07 15:20:00|17.25|17.17|17.18|17.1|17.25|17.17|17.18|17.1|5
1736263210000|2025-01-07 15:20:10|17.17|17.09|17.18|17.1|17.18|17.1|17.15|17.07|0
1736263230000|2025-01-07 15:20:30|17.19|17.11|17.2|17.12|17.2|17.12|17.18|17.1|32
1736263240000|2025-01-07 15:20:40|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1736263250000|2025-01-07 15:20:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|4
1736263260000|2025-01-07 15:21:00|17.19|17.11|17.18|17.1|17.2|17.12|17.18|17.1|19
1736263290000|2025-01-07 15:21:30|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|3
1736263300000|2025-01-07 15:21:40|17.19|17.11|17.2|17.12|17.2|17.12|17.18|17.1|8
1736263310000|2025-01-07 15:21:50|17.19|17.11|17.2|17.12|17.2|17.12|17.18|17.1|33
1736263320000|2025-01-07 15:22:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|5
1736263330000|2025-01-07 15:22:10|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|1
1736263340000|2025-01-07 15:22:20|17.19|17.11|17.2|17.12|17.2|17.12|17.18|17.1|1
1736263370000|2025-01-07 15:22:50|||||||||1
1736263380000|2025-01-07 15:23:00|17.19|17.11|17.18|17.1|17.19|17.11|17.17|17.09|1
1736263390000|2025-01-07 15:23:10|17.19|17.11|17.18|17.1|17.19|17.11|17.18|17.1|5
1736263400000|2025-01-07 15:23:20|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|0
1736263410000|2025-01-07 15:23:30|17.17|17.09|17.15|17.07|17.18|17.1|17.15|17.07|0
1736263420000|2025-01-07 15:23:40|17.17|17.09|17.15|17.07|17.18|17.1|17.15|17.07|0
1736263440000|2025-01-07 15:24:00|||||||||1
1736263500000|2025-01-07 15:25:00|17.14|17.06|17.13|17.05|17.15|17.07|17.13|17.05|9
1736263530000|2025-01-07 15:25:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|75
1736263540000|2025-01-07 15:25:40|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|6
1736263550000|2025-01-07 15:25:50|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|2
1736263560000|2025-01-07 15:26:00|17.14|17.06|17.13|17.05|17.15|17.07|17.13|17.05|6
1736263570000|2025-01-07 15:26:10|17.14|17.06|17.13|17.05|17.15|17.07|17.13|17.05|0
1736263580000|2025-01-07 15:26:20|17.14|17.06|17.14|17.06|17.15|17.07|17.14|17.06|0
1736263590000|2025-01-07 15:26:30|17.15|17.07|17.14|17.06|17.15|17.07|17.13|17.05|6
1736263600000|2025-01-07 15:26:40|17.13|17.05|17.13|17.05|17.14|17.06|17.13|17.05|0
1736263610000|2025-01-07 15:26:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|17
1736263620000|2025-01-07 15:27:00|17.13|17.05|17.14|17.06|17.15|17.07|17.13|17.05|0
1736263630000|2025-01-07 15:27:10|17.15|17.07|17.15|17.07|17.15|17.07|17.13|17.05|0
1736263650000|2025-01-07 15:27:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1736263660000|2025-01-07 15:27:40|||||||||20
1736263680000|2025-01-07 15:28:00|17.19|17.11|17.22|17.14|17.22|17.14|17.18|17.1|13
1736263690000|2025-01-07 15:28:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1736263730000|2025-01-07 15:28:50|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1736263740000|2025-01-07 15:29:00|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|3
1736263750000|2025-01-07 15:29:10|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1736263760000|2025-01-07 15:29:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|11
1736263770000|2025-01-07 15:29:30|17.27|17.19|17.28|17.2|17.28|17.2|17.25|17.17|0
1736263810000|2025-01-07 15:30:10|||||||||3
1736263840000|2025-01-07 15:30:40|17.32|17.24|17.32|17.24|17.33|17.25|17.32|17.24|207
1736263850000|2025-01-07 15:30:50|17.3|17.22|17.29|17.21|17.3|17.22|17.28|17.2|11
1736263860000|2025-01-07 15:31:00|17.28|17.2|17.33|17.25|17.33|17.25|17.28|17.2|6
1736263920000|2025-01-07 15:32:00|17.32|17.24|17.33|17.25|17.33|17.25|17.29|17.21|9
1736263930000|2025-01-07 15:32:10|17.35|17.27|17.37|17.29|17.37|17.29|17.33|17.25|163
1736263940000|2025-01-07 15:32:20|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|18
1736263950000|2025-01-07 15:32:30|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1736263980000|2025-01-07 15:33:00|17.34|17.26|17.33|17.25|17.34|17.26|17.33|17.25|18
1736264020000|2025-01-07 15:33:40|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|30
1736264080000|2025-01-07 15:34:40|17.37|17.29|17.33|17.25|17.37|17.29|17.33|17.25|38
1736264100000|2025-01-07 15:35:00|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|0
1736264110000|2025-01-07 15:35:10|||||||||19
1736264130000|2025-01-07 15:35:30|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|60
1736264180000|2025-01-07 15:36:20|17.29|17.21|17.33|17.25|17.33|17.25|17.29|17.21|19
1736264190000|2025-01-07 15:36:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|3
1736264210000|2025-01-07 15:36:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|12
1736264220000|2025-01-07 15:37:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|6
1736264250000|2025-01-07 15:37:30|17.27|17.19|17.28|17.2|17.28|17.2|17.27|17.19|0
1736264260000|2025-01-07 15:37:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|5
1736264270000|2025-01-07 15:37:50|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|20
1736264280000|2025-01-07 15:38:00|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|1
1736264300000|2025-01-07 15:38:20|17.35|17.27|17.35|17.27|17.37|17.29|17.35|17.27|255
1736264310000|2025-01-07 15:38:30|||||||||20
1736264320000|2025-01-07 15:38:40|||||||||1
1736264340000|2025-01-07 15:39:00|||||||||29
1736264350000|2025-01-07 15:39:10|17.39|17.31|17.4|17.32|17.42|17.34|17.37|17.29|304
1736264360000|2025-01-07 15:39:20|17.41|17.33|17.42|17.34|17.42|17.34|17.4|17.32|9
1736264370000|2025-01-07 15:39:30|17.44|17.36|17.44|17.36|17.45|17.37|17.42|17.34|0
1736264380000|2025-01-07 15:39:40|17.42|17.34|17.45|17.37|17.45|17.37|17.42|17.34|0
1736264400000|2025-01-07 15:40:00|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|8
1736264410000|2025-01-07 15:40:10|||||||||69
1736264420000|2025-01-07 15:40:20|||||||||2
1736264430000|2025-01-07 15:40:30|17.42|17.34|17.45|17.37|17.45|17.37|17.42|17.34|38
1736264460000|2025-01-07 15:41:00|17.42|17.34|17.45|17.37|17.45|17.37|17.4|17.32|21
1736264470000|2025-01-07 15:41:10|17.44|17.36|17.4|17.32|17.45|17.37|17.4|17.32|19
1736264480000|2025-01-07 15:41:20|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1736264490000|2025-01-07 15:41:30|17.37|17.29|17.35|17.27|17.38|17.3|17.35|17.27|29
1736264510000|2025-01-07 15:41:50|17.36|17.28|17.37|17.29|17.4|17.32|17.36|17.28|6
1736264520000|2025-01-07 15:42:00|17.39|17.31|17.35|17.27|17.39|17.31|17.35|17.27|21
1736264530000|2025-01-07 15:42:10|17.36|17.28|17.35|17.27|17.37|17.29|17.35|17.27|2
1736264540000|2025-01-07 15:42:20|17.39|17.31|17.4|17.32|17.4|17.32|17.37|17.29|0
1736264600000|2025-01-07 15:43:20|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1736264670000|2025-01-07 15:44:30|17.36|17.28|17.35|17.27|17.37|17.29|17.35|17.27|117
1736264700000|2025-01-07 15:45:00|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1736264710000|2025-01-07 15:45:10|17.37|17.29|17.4|17.32|17.4|17.32|17.37|17.29|5
1736264720000|2025-01-07 15:45:20|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1736264740000|2025-01-07 15:45:40|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|175
1736264750000|2025-01-07 15:45:50|17.39|17.31|17.35|17.27|17.4|17.32|17.35|17.27|16
1736264760000|2025-01-07 15:46:00|17.36|17.28|17.4|17.32|17.4|17.32|17.35|17.27|10
1736264780000|2025-01-07 15:46:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|65
1736264790000|2025-01-07 15:46:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|21
1736264800000|2025-01-07 15:46:40|17.42|17.34|17.41|17.33|17.42|17.34|17.4|17.32|32
1736264810000|2025-01-07 15:46:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|15
1736264820000|2025-01-07 15:47:00|17.42|17.34|17.45|17.37|17.45|17.37|17.42|17.34|12
1736264830000|2025-01-07 15:47:10|17.47|17.39|17.49|17.41|17.52|17.44|17.45|17.37|466
1736264840000|2025-01-07 15:47:20|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|6
1736264850000|2025-01-07 15:47:30|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|2
1736264860000|2025-01-07 15:47:40|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|17
1736264900000|2025-01-07 15:48:20|17.51|17.43|17.52|17.44|17.52|17.44|17.49|17.41|33
1736264910000|2025-01-07 15:48:30|17.51|17.43|17.48|17.4|17.52|17.44|17.48|17.4|30
1736264920000|2025-01-07 15:48:40|17.47|17.39|17.48|17.4|17.49|17.41|17.47|17.39|9
1736264930000|2025-01-07 15:48:50|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|0
1736264940000|2025-01-07 15:49:00|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|76
1736264950000|2025-01-07 15:49:10|17.48|17.4|17.47|17.39|17.49|17.41|17.47|17.39|7
1736264960000|2025-01-07 15:49:20|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|3
1736264970000|2025-01-07 15:49:30|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|8
1736264980000|2025-01-07 15:49:40|17.46|17.38|17.44|17.36|17.46|17.38|17.43|17.35|24
1736265000000|2025-01-07 15:50:00|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|13
1736265010000|2025-01-07 15:50:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1736265030000|2025-01-07 15:50:30|17.39|17.31|17.39|17.31|17.39|17.31|17.37|17.29|0
1736265040000|2025-01-07 15:50:40|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|11
1736265050000|2025-01-07 15:50:50|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|1
1736265080000|2025-01-07 15:51:20|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|38
1736265090000|2025-01-07 15:51:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|3
1736265100000|2025-01-07 15:51:40|17.36|17.28|17.37|17.29|17.37|17.29|17.32|17.24|0
1736265140000|2025-01-07 15:52:20|17.39|17.31|17.38|17.3|17.42|17.34|17.37|17.29|39
1736265150000|2025-01-07 15:52:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736265190000|2025-01-07 15:53:10|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|0
1736265240000|2025-01-07 15:54:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|12
1736265250000|2025-01-07 15:54:10|17.36|17.28|17.32|17.24|17.37|17.29|17.32|17.24|5
1736265260000|2025-01-07 15:54:20|17.3|17.22|17.31|17.23|17.32|17.24|17.29|17.21|90
1736265270000|2025-01-07 15:54:30|17.3|17.22|17.31|17.23|17.32|17.24|17.3|17.22|1
1736265280000|2025-01-07 15:54:40|17.32|17.24|17.37|17.29|17.37|17.29|17.31|17.23|5
1736265300000|2025-01-07 15:55:00|17.36|17.28|17.36|17.28|17.36|17.28|17.34|17.26|8
1736265310000|2025-01-07 15:55:10|17.35|17.27|17.35|17.27|17.37|17.29|17.35|17.27|1
1736265320000|2025-01-07 15:55:20|17.34|17.26|17.32|17.24|17.34|17.26|17.32|17.24|0
1736265330000|2025-01-07 15:55:30|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|24
1736265340000|2025-01-07 15:55:40|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|22
1736265350000|2025-01-07 15:55:50|17.28|17.2|17.29|17.21|17.31|17.23|17.27|17.19|10
1736265360000|2025-01-07 15:56:00|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|35
1736265380000|2025-01-07 15:56:20|||||||||8
1736265420000|2025-01-07 15:57:00|17.26|17.18|17.26|17.18|17.26|17.18|17.24|17.16|1
1736265430000|2025-01-07 15:57:10|17.24|17.16|17.24|17.16|17.26|17.18|17.24|17.16|0
1736265480000|2025-01-07 15:58:00|17.27|17.19|17.24|17.16|17.27|17.19|17.24|17.16|0
1736265520000|2025-01-07 15:58:40|||||||||1
1736265540000|2025-01-07 15:59:00|17.22|17.14|17.19|17.11|17.22|17.14|17.19|17.11|34
1736265560000|2025-01-07 15:59:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1736265570000|2025-01-07 15:59:30|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|23
1736265580000|2025-01-07 15:59:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|14
1736265590000|2025-01-07 15:59:50|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|10
1736265600000|2025-01-07 16:00:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|6
1736265610000|2025-01-07 16:00:10|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|2
1736265670000|2025-01-07 16:01:10|17.21|17.13|17.19|17.11|17.22|17.14|17.19|17.11|12
1736265730000|2025-01-07 16:02:10|||||||||1
1736265760000|2025-01-07 16:02:40|||||||||4
1736265770000|2025-01-07 16:02:50|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|11
1736265780000|2025-01-07 16:03:00|17.21|17.13|17.22|17.14|17.23|17.15|17.19|17.11|47
1736265790000|2025-01-07 16:03:10|17.21|17.13|17.24|17.16|17.24|17.16|17.21|17.13|0
1736265850000|2025-01-07 16:04:10|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|26
1736265860000|2025-01-07 16:04:20|17.21|17.13|17.21|17.13|17.22|17.14|17.21|17.13|0
1736265870000|2025-01-07 16:04:30|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1736265880000|2025-01-07 16:04:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1736265910000|2025-01-07 16:05:10|17.22|17.14|17.24|17.16|17.24|17.16|17.19|17.11|12
1736265920000|2025-01-07 16:05:20|17.23|17.15|17.24|17.16|17.24|17.16|17.21|17.13|17
1736265930000|2025-01-07 16:05:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736265940000|2025-01-07 16:05:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1736265950000|2025-01-07 16:05:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1736265960000|2025-01-07 16:06:00|||||||||1
1736265970000|2025-01-07 16:06:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|13
1736265990000|2025-01-07 16:06:30|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|0
1736266000000|2025-01-07 16:06:40|17.21|17.13|17.19|17.11|17.22|17.14|17.19|17.11|21
1736266010000|2025-01-07 16:06:50|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|1
1736266020000|2025-01-07 16:07:00|17.21|17.13|17.19|17.11|17.22|17.14|17.19|17.11|0
1736266030000|2025-01-07 16:07:10|17.21|17.13|17.24|17.16|17.24|17.16|17.21|17.13|16
1736266050000|2025-01-07 16:07:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|6
1736266080000|2025-01-07 16:08:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|1
1736266090000|2025-01-07 16:08:10|17.26|17.18|17.22|17.14|17.27|17.19|17.22|17.14|92
1736266100000|2025-01-07 16:08:20|||||||||1
1736266110000|2025-01-07 16:08:30|||||||||1
1736266120000|2025-01-07 16:08:40|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|50
1736266170000|2025-01-07 16:09:30|17.23|17.15|17.27|17.19|17.27|17.19|17.23|17.15|166
1736266190000|2025-01-07 16:09:50|17.24|17.16|17.27|17.19|17.27|17.19|17.24|17.16|0
1736266200000|2025-01-07 16:10:00|17.26|17.18|17.27|17.19|17.27|17.19|17.24|17.16|0
1736266210000|2025-01-07 16:10:10|17.26|17.18|17.27|17.19|17.27|17.19|17.24|17.16|0
1736266230000|2025-01-07 16:10:30|17.28|17.2|17.27|17.19|17.29|17.21|17.27|17.19|7
1736266240000|2025-01-07 16:10:40|||||||||1
1736266260000|2025-01-07 16:11:00|||||||||1
1736266280000|2025-01-07 16:11:20|||||||||1
1736266290000|2025-01-07 16:11:30|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|18
1736266300000|2025-01-07 16:11:40|17.31|17.23|17.34|17.26|17.34|17.26|17.31|17.23|153
1736266320000|2025-01-07 16:12:00|||||||||2
1736266330000|2025-01-07 16:12:10|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|20
1736266340000|2025-01-07 16:12:20|||||||||5
1736266350000|2025-01-07 16:12:30|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|4
1736266360000|2025-01-07 16:12:40|17.32|17.24|17.34|17.26|17.34|17.26|17.31|17.23|13
1736266380000|2025-01-07 16:13:00|||||||||9
1736266390000|2025-01-07 16:13:10|||||||||5
1736266430000|2025-01-07 16:13:50|17.32|17.24|17.29|17.21|17.32|17.24|17.29|17.21|11
1736266440000|2025-01-07 16:14:00|17.28|17.2|17.24|17.16|17.28|17.2|17.24|17.16|18
1736266450000|2025-01-07 16:14:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736266470000|2025-01-07 16:14:30|17.28|17.2|17.29|17.21|17.29|17.21|17.28|17.2|1
1736266510000|2025-01-07 16:15:10|17.31|17.23|17.31|17.23|17.34|17.26|17.29|17.21|74
1736266520000|2025-01-07 16:15:20|17.29|17.21|17.33|17.25|17.34|17.26|17.29|17.21|3
1736266530000|2025-01-07 16:15:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1736266540000|2025-01-07 16:15:40|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|6
1736266550000|2025-01-07 16:15:50|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1736266570000|2025-01-07 16:16:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|9
1736266580000|2025-01-07 16:16:20|17.27|17.19|17.31|17.23|17.32|17.24|17.27|17.19|18
1736266590000|2025-01-07 16:16:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1736266600000|2025-01-07 16:16:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|19
1736266610000|2025-01-07 16:16:50|17.32|17.24|17.32|17.24|17.33|17.25|17.32|17.24|0
1736266620000|2025-01-07 16:17:00|17.33|17.25|17.34|17.26|17.34|17.26|17.32|17.24|0
1736266630000|2025-01-07 16:17:10|||||||||2
1736266640000|2025-01-07 16:17:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|3
1736266650000|2025-01-07 16:17:30|17.33|17.25|17.33|17.25|17.34|17.26|17.32|17.24|4
1736266660000|2025-01-07 16:17:40|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|3
1736266670000|2025-01-07 16:17:50|17.37|17.29|17.37|17.29|17.37|17.29|17.36|17.28|2
1736266680000|2025-01-07 16:18:00|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|127
1736266690000|2025-01-07 16:18:10|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|26
1736266720000|2025-01-07 16:18:40|||||||||1
1736266740000|2025-01-07 16:19:00|17.36|17.28|17.34|17.26|17.37|17.29|17.32|17.24|4
1736266750000|2025-01-07 16:19:10|17.33|17.25|17.32|17.24|17.34|17.26|17.32|17.24|10
1736266760000|2025-01-07 16:19:20|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|1
1736266770000|2025-01-07 16:19:30|17.32|17.24|17.33|17.25|17.34|17.26|17.32|17.24|32
1736266780000|2025-01-07 16:19:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1736266790000|2025-01-07 16:19:50|||||||||1
1736266800000|2025-01-07 16:20:00|17.33|17.25|17.32|17.24|17.34|17.26|17.32|17.24|7
1736266810000|2025-01-07 16:20:10|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1736266820000|2025-01-07 16:20:20|||||||||9
1736266830000|2025-01-07 16:20:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|77
1736266840000|2025-01-07 16:20:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|23
1736266870000|2025-01-07 16:21:10|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|3
1736266920000|2025-01-07 16:22:00|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|9
1736266930000|2025-01-07 16:22:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1736266950000|2025-01-07 16:22:30|17.34|17.26|17.34|17.26|17.36|17.28|17.34|17.26|3
1736266970000|2025-01-07 16:22:50|17.36|17.28|17.39|17.31|17.39|17.31|17.36|17.28|19
1736266980000|2025-01-07 16:23:00|||||||||1
1736267010000|2025-01-07 16:23:30|||||||||1
1736267030000|2025-01-07 16:23:50|||||||||1
1736267050000|2025-01-07 16:24:10|17.38|17.3|17.38|17.3|17.39|17.31|17.37|17.29|21
1736267060000|2025-01-07 16:24:20|17.37|17.29|17.34|17.26|17.37|17.29|17.34|17.26|0
1736267070000|2025-01-07 16:24:30|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|19
1736267100000|2025-01-07 16:25:00|||||||||1
1736267110000|2025-01-07 16:25:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1736267140000|2025-01-07 16:25:40|||||||||2
1736267150000|2025-01-07 16:25:50|17.31|17.23|17.32|17.24|17.32|17.24|17.29|17.21|0
1736267160000|2025-01-07 16:26:00|17.31|17.23|17.29|17.21|17.32|17.24|17.29|17.21|0
1736267170000|2025-01-07 16:26:10|17.28|17.2|17.27|17.19|17.29|17.21|17.27|17.19|13
1736267210000|2025-01-07 16:26:50|17.29|17.21|17.29|17.21|17.31|17.23|17.29|17.21|104
1736267220000|2025-01-07 16:27:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1736267230000|2025-01-07 16:27:10|17.32|17.24|17.32|17.24|17.32|17.24|17.29|17.21|1
1736267240000|2025-01-07 16:27:20|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|2
1736267250000|2025-01-07 16:27:30|||||||||1
1736267260000|2025-01-07 16:27:40|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|14
1736267270000|2025-01-07 16:27:50|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|1
1736267280000|2025-01-07 16:28:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|25
1736267290000|2025-01-07 16:28:10|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|161
1736267300000|2025-01-07 16:28:20|17.25|17.17|17.22|17.14|17.25|17.17|17.22|17.14|7
1736267310000|2025-01-07 16:28:30|||||||||24
1736267330000|2025-01-07 16:28:50|||||||||19
1736267340000|2025-01-07 16:29:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|26
1736267350000|2025-01-07 16:29:10|||||||||4
1736267360000|2025-01-07 16:29:20|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|4
1736267370000|2025-01-07 16:29:30|17.24|17.16|17.26|17.18|17.27|17.19|17.22|17.14|118
1736267380000|2025-01-07 16:29:40|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|5
1736267390000|2025-01-07 16:29:50|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|63
1736267400000|2025-01-07 16:30:00|17.24|17.16|17.19|17.11|17.24|17.16|17.19|17.11|174
1736267410000|2025-01-07 16:30:10|||||||||1
1736267420000|2025-01-07 16:30:20|17.24|17.16|17.23|17.15|17.24|17.16|17.19|17.11|162
1736267430000|2025-01-07 16:30:30|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|4
1736267440000|2025-01-07 16:30:40|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|10
1736267450000|2025-01-07 16:30:50|17.27|17.19|17.32|17.24|17.32|17.24|17.27|17.19|2
1736267460000|2025-01-07 16:31:00|17.31|17.23|17.29|17.21|17.32|17.24|17.29|17.21|0
1736267470000|2025-01-07 16:31:10|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1736267480000|2025-01-07 16:31:20|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|3
1736267490000|2025-01-07 16:31:30|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1736267520000|2025-01-07 16:32:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1736267530000|2025-01-07 16:32:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|12
1736267560000|2025-01-07 16:32:40|||||||||11
1736267580000|2025-01-07 16:33:00|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|24
1736267590000|2025-01-07 16:33:10|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|1
1736267600000|2025-01-07 16:33:20|17.25|17.17|17.24|17.16|17.27|17.19|17.24|17.16|7
1736267610000|2025-01-07 16:33:30|17.22|17.14|17.22|17.14|17.23|17.15|17.22|17.14|0
1736267620000|2025-01-07 16:33:40|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|0
1736267630000|2025-01-07 16:33:50|17.23|17.15|17.22|17.14|17.26|17.18|17.22|17.14|0
1736267640000|2025-01-07 16:34:00|17.23|17.15|17.23|17.15|17.23|17.15|17.22|17.14|0
1736267650000|2025-01-07 16:34:10|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|0
1736267670000|2025-01-07 16:34:30|17.29|17.21|17.28|17.2|17.29|17.21|17.27|17.19|7
1736267680000|2025-01-07 16:34:40|17.29|17.21|17.29|17.21|17.29|17.21|17.27|17.19|0
1736267690000|2025-01-07 16:34:50|17.28|17.2|17.32|17.24|17.32|17.24|17.28|17.2|0
1736267700000|2025-01-07 16:35:00|17.33|17.25|17.33|17.25|17.33|17.25|17.32|17.24|4
1736267710000|2025-01-07 16:35:10|17.34|17.26|17.34|17.26|17.34|17.26|17.33|17.25|0
1736267720000|2025-01-07 16:35:20|17.33|17.25|17.33|17.25|17.34|17.26|17.33|17.25|0
1736267730000|2025-01-07 16:35:30|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|0
1736267740000|2025-01-07 16:35:40|17.37|17.29|17.33|17.25|17.37|17.29|17.33|17.25|1
1736267750000|2025-01-07 16:35:50|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|0
1736267760000|2025-01-07 16:36:00|17.31|17.23|17.33|17.25|17.34|17.26|17.31|17.23|1
1736267770000|2025-01-07 16:36:10|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|1
1736267780000|2025-01-07 16:36:20|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|64
1736267790000|2025-01-07 16:36:30|17.33|17.25|17.33|17.25|17.33|17.25|17.32|17.24|4
1736267800000|2025-01-07 16:36:40|17.32|17.24|17.32|17.24|17.33|17.25|17.32|17.24|0
1736267820000|2025-01-07 16:37:00|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|0
1736267840000|2025-01-07 16:37:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|5
1736267850000|2025-01-07 16:37:30|17.28|17.2|17.32|17.24|17.32|17.24|17.28|17.2|1
1736267860000|2025-01-07 16:37:40|17.31|17.23|17.31|17.23|17.31|17.23|17.27|17.19|0
1736267870000|2025-01-07 16:37:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1736267880000|2025-01-07 16:38:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|3
1736267890000|2025-01-07 16:38:10|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|1
1736267900000|2025-01-07 16:38:20|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|0
1736267910000|2025-01-07 16:38:30|17.28|17.2|17.27|17.19|17.3|17.22|17.27|17.19|0
1736267920000|2025-01-07 16:38:40|17.28|17.2|17.32|17.24|17.32|17.24|17.27|17.19|0
1736267930000|2025-01-07 16:38:50|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1736267950000|2025-01-07 16:39:10|17.3|17.22|17.27|17.19|17.32|17.24|17.27|17.19|0
1736267980000|2025-01-07 16:39:40|||||||||1
1736267990000|2025-01-07 16:39:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736268000000|2025-01-07 16:40:00|17.24|17.16|17.26|17.18|17.26|17.18|17.22|17.14|15
1736268010000|2025-01-07 16:40:10|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1736268070000|2025-01-07 16:41:10|17.23|17.15|17.27|17.19|17.27|17.19|17.22|17.14|5
1736268120000|2025-01-07 16:42:00|||||||||18
1736268130000|2025-01-07 16:42:10|17.28|17.2|17.27|17.19|17.32|17.24|17.27|17.19|0
1736268190000|2025-01-07 16:43:10|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|25
1736268290000|2025-01-07 16:44:50|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|0
1736268300000|2025-01-07 16:45:00|17.26|17.18|17.27|17.19|17.27|17.19|17.22|17.14|4
1736268310000|2025-01-07 16:45:10|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1736268320000|2025-01-07 16:45:20|17.23|17.15|17.22|17.14|17.25|17.17|17.22|17.14|0
1736268330000|2025-01-07 16:45:30|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|0
1736268350000|2025-01-07 16:45:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|3
1736268360000|2025-01-07 16:46:00|17.17|17.09|17.17|17.09|17.18|17.1|17.17|17.09|0
1736268370000|2025-01-07 16:46:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1736268380000|2025-01-07 16:46:20|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|0
1736268390000|2025-01-07 16:46:30|17.21|17.13|17.17|17.09|17.22|17.14|17.17|17.09|0
1736268460000|2025-01-07 16:47:40|||||||||1
1736268470000|2025-01-07 16:47:50|17.16|17.08|17.12|17.04|17.16|17.08|17.12|17.04|4
1736268500000|2025-01-07 16:48:20|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|1
1736268510000|2025-01-07 16:48:30|17.14|17.06|17.17|17.09|17.17|17.09|17.14|17.06|0
1736268550000|2025-01-07 16:49:10|17.18|17.1|17.17|17.09|17.2|17.12|17.17|17.09|1
1736268610000|2025-01-07 16:50:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|7
1736268620000|2025-01-07 16:50:20|17.21|17.13|17.22|17.14|17.22|17.14|17.18|17.1|0
1736268630000|2025-01-07 16:50:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|2
1736268640000|2025-01-07 16:50:40|17.23|17.15|17.22|17.14|17.25|17.17|17.22|17.14|1
1736268660000|2025-01-07 16:51:00|17.23|17.15|17.25|17.17|17.27|17.19|17.23|17.15|0
1736268670000|2025-01-07 16:51:10|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|0
1736268680000|2025-01-07 16:51:20|17.23|17.15|17.27|17.19|17.27|17.19|17.23|17.15|0
1736268690000|2025-01-07 16:51:30|17.25|17.17|17.23|17.15|17.25|17.17|17.22|17.14|6
1736268700000|2025-01-07 16:51:40|17.25|17.17|17.25|17.17|17.25|17.17|17.22|17.14|0
1736268710000|2025-01-07 16:51:50|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1736268750000|2025-01-07 16:52:30|||||||||1
1736268760000|2025-01-07 16:52:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|5
1736268780000|2025-01-07 16:53:00|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|3
1736268800000|2025-01-07 16:53:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|2
1736268810000|2025-01-07 16:53:30|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1736268820000|2025-01-07 16:53:40|17.26|17.18|17.25|17.17|17.27|17.19|17.25|17.17|0
1736268830000|2025-01-07 16:53:50|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1736268890000|2025-01-07 16:54:50|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|12
1736268950000|2025-01-07 16:55:50|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|1
1736268960000|2025-01-07 16:56:00|17.31|17.23|17.31|17.23|17.32|17.24|17.28|17.2|4
1736268970000|2025-01-07 16:56:10|17.32|17.24|17.31|17.23|17.32|17.24|17.28|17.2|0
1736268980000|2025-01-07 16:56:20|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1736269040000|2025-01-07 16:57:20|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|1
1736269090000|2025-01-07 16:58:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|5
1736269200000|2025-01-07 17:00:00|17.3|17.22|17.28|17.2|17.32|17.24|17.28|17.2|7
1736269210000|2025-01-07 17:00:10|17.29|17.21|17.27|17.19|17.31|17.23|17.27|17.19|0
1736269250000|2025-01-07 17:00:50|17.28|17.2|17.3|17.22|17.32|17.24|17.28|17.2|0
1736269260000|2025-01-07 17:01:00|17.28|17.2|17.27|17.19|17.31|17.23|17.27|17.19|1
1736269280000|2025-01-07 17:01:20|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|1
1736468100000|2025-01-10 00:15:00||17.52||17.52||17.52||17.52|0
1736468170000|2025-01-10 00:16:10|17.84|17.54|17.86|17.61|17.86|17.61|17.84|17.54|0
1736468180000|2025-01-10 00:16:20|17.78|17.7|17.9|17.65|17.9|17.7|17.78|17.62|0
1736468190000|2025-01-10 00:16:30|17.98|17.73|18.13|18.05|18.18|18.05|17.98|17.73|1
1736468200000|2025-01-10 00:16:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1736468240000|2025-01-10 00:17:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736468400000|2025-01-10 00:20:00|18.07|17.99|18.09|18.01|18.09|18.01|18.06|17.98|1
1736468460000|2025-01-10 00:21:00|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1736468520000|2025-01-10 00:22:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1736468560000|2025-01-10 00:22:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736468810000|2025-01-10 00:26:50|18.07|17.99|18.06|17.98|18.09|18.01|18.06|17.98|0
1736468830000|2025-01-10 00:27:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736468920000|2025-01-10 00:28:40|18.08|18|18.09|18.01|18.09|18.01|18.07|17.99|0
1736469060000|2025-01-10 00:31:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1736469070000|2025-01-10 00:31:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1736469080000|2025-01-10 00:31:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736469090000|2025-01-10 00:31:30|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1736469120000|2025-01-10 00:32:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|2
1736469130000|2025-01-10 00:32:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736469200000|2025-01-10 00:33:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736469250000|2025-01-10 00:34:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1736469290000|2025-01-10 00:34:50|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1736469300000|2025-01-10 00:35:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1736469370000|2025-01-10 00:36:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736469380000|2025-01-10 00:36:20|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1736469420000|2025-01-10 00:37:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1736469470000|2025-01-10 00:37:50|||||||||1
1736469510000|2025-01-10 00:38:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736469540000|2025-01-10 00:39:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1736469550000|2025-01-10 00:39:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1736469660000|2025-01-10 00:41:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1736469700000|2025-01-10 00:41:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1736469730000|2025-01-10 00:42:10|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|3
1736469740000|2025-01-10 00:42:20|18.29|18.04|18.2|18.12|18.29|18.13|18.2|18.04|10
1736469750000|2025-01-10 00:42:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1736469770000|2025-01-10 00:42:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736469790000|2025-01-10 00:43:10|18.28|18.03|18.21|18.13|18.28|18.13|18.21|18.03|4
1736469810000|2025-01-10 00:43:30|18.28|18.03|18.21|18.13|18.28|18.13|18.21|18.03|2
1736469840000|2025-01-10 00:44:00|18.26|18.01|18.21|18.13|18.27|18.13|18.2|18.01|12
1736469850000|2025-01-10 00:44:10|||||||||1
1736469870000|2025-01-10 00:44:30|18.28|18.2|18.34|18.04|18.34|18.2|18.24|18.02|14
1736469880000|2025-01-10 00:44:40|18.32|18.02|18.27|18.02|18.32|18.04|18.27|18.02|2
1736469890000|2025-01-10 00:44:50|18.26|18.01|18.27|18.02|18.27|18.02|18.26|18.01|2
1736469930000|2025-01-10 00:45:30|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1736469950000|2025-01-10 00:45:50|18.3|18|18.3|18|18.32|18.02|18.3|18|0
1736469960000|2025-01-10 00:46:00|18.27|18.02|18.29|17.99|18.3|18.02|18.27|17.99|0
1736469970000|2025-01-10 00:46:10|18.3|18|18.3|18|18.3|18|18.3|18|0
1736469990000|2025-01-10 00:46:30|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1736470000000|2025-01-10 00:46:40|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1736470010000|2025-01-10 00:46:50|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1736470020000|2025-01-10 00:47:00|18.3|18.05|18.32|18.02|18.32|18.05|18.3|18.02|0
1736470050000|2025-01-10 00:47:30|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1736470060000|2025-01-10 00:47:40|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1736470090000|2025-01-10 00:48:10|18.3|18.05|18.32|18.02|18.32|18.05|18.3|18.02|0
1736470100000|2025-01-10 00:48:20|18.3|18.05|18.32|18.02|18.32|18.05|18.3|18.02|0
1736470120000|2025-01-10 00:48:40|18.3|18.05|18.32|18.07|18.32|18.07|18.3|18.05|0
1736470180000|2025-01-10 00:49:40|18.34|18.09|18.32|18.07|18.34|18.09|18.32|18.07|0
1736470200000|2025-01-10 00:50:00|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1736470210000|2025-01-10 00:50:10|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1736470350000|2025-01-10 00:52:30|18.33|18.08|18.26|18.18|18.33|18.18|18.26|18.08|11
1736470360000|2025-01-10 00:52:40|18.24|18.16|18.3|18.22|18.39|18.22|18.24|18.14|3
1736470370000|2025-01-10 00:52:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1736470400000|2025-01-10 00:53:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1736470420000|2025-01-10 00:53:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1736470460000|2025-01-10 00:54:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1736470470000|2025-01-10 00:54:30|18.2|18.12|18.25|17.95|18.32|18.12|18.2|17.95|1
1736470480000|2025-01-10 00:54:40|18.22|17.97|18.25|18|18.25|18|18.22|17.97|0
1736470490000|2025-01-10 00:54:50|18.32|18.02|18.25|18|18.32|18.02|18.25|18|0
1736470510000|2025-01-10 00:55:10|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1736470520000|2025-01-10 00:55:20|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1736470530000|2025-01-10 00:55:30|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1736470540000|2025-01-10 00:55:40|18.25|18|18.27|17.97|18.28|18|18.25|17.97|0
1736470550000|2025-01-10 00:55:50|18.22|17.95|18.24|17.94|18.25|17.95|18.22|17.94|0
1736470560000|2025-01-10 00:56:00|18.19|17.89|18.19|17.89|18.19|17.89|18.19|17.89|0
1736470600000|2025-01-10 00:56:40|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1736470610000|2025-01-10 00:56:50|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1736470620000|2025-01-10 00:57:00|18.3|18|18.34|18.04|18.34|18.04|18.3|18|0
1736470630000|2025-01-10 00:57:10|18.35|18.05|18.22|18.14|18.35|18.14|18.22|18.05|0
1736470650000|2025-01-10 00:57:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1736470660000|2025-01-10 00:57:40|18.24|18.16|18.14|17.84|18.26|18.16|18.14|17.84|0
1736471080000|2025-01-10 01:04:40|18.19|17.89|18.23|17.98|18.23|17.98|18.19|17.89|1
1736471100000|2025-01-10 01:05:00|18.3|18.05|18.33|18.08|18.33|18.08|18.3|18.05|0
1736471110000|2025-01-10 01:05:10|18.35|18.03|18.33|18.03|18.35|18.08|18.33|18.03|0
1736471120000|2025-01-10 01:05:20||18.08||18.08||18.08||18.08|0
1736471130000|2025-01-10 01:05:30||18.03||18.03||18.03||18.03|0
1736471140000|2025-01-10 01:05:40|18.32|18.07|18.33|18.03|18.35|18.08|18.32|18.03|0
1736471190000|2025-01-10 01:06:30|18.35|18.08|18.35|18.05|18.35|18.08|18.33|18.05|0
1736471200000|2025-01-10 01:06:40|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1736471220000|2025-01-10 01:07:00|18.32|18.07|18.35|18.05|18.35|18.08|18.32|18.03|0
1736471230000|2025-01-10 01:07:10|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1736471640000|2025-01-10 01:14:00|18.32|18.07|18.33|18.08|18.33|18.08|18.32|18.07|0
1736471650000|2025-01-10 01:14:10|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1736471670000|2025-01-10 01:14:30|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1736471700000|2025-01-10 01:15:00||18.08||18.08||18.08||18.08|0
1736471710000|2025-01-10 01:15:10|18.35|18.05|18.32|18.07|18.36|18.08|18.32|18.03|0
1736471720000|2025-01-10 01:15:20|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1736471730000|2025-01-10 01:15:30|18.33|18.03|18.33|18.08|18.33|18.08|18.33|18.03|0
1736471830000|2025-01-10 01:17:10||18.03||18.08||18.08||18.03|0
1736471850000|2025-01-10 01:17:30|18.32|18.03|18.33|18.08|18.33|18.08|18.32|18.03|0
1736471860000|2025-01-10 01:17:40|18.35|18.03|18.33|18.03|18.35|18.08|18.33|18.03|0
1736472480000|2025-01-10 01:28:00|18.32|18.07|18.33|18.03|18.33|18.07|18.32|18.03|0
1736472490000|2025-01-10 01:28:10|18.32|18.07|18.33|18.03|18.35|18.07|18.32|18.03|0
1736472510000|2025-01-10 01:28:30|18.35|18.08|18.33|18.03|18.35|18.08|18.33|18.03|0
1736472520000|2025-01-10 01:28:40|18.32|18.07|18.33|18.03|18.35|18.07|18.32|18.03|0
1736472550000|2025-01-10 01:29:10|18.35|18.08|18.35|18.05|18.35|18.08|18.35|18.05|0
1736472560000|2025-01-10 01:29:20|18.33|18.08|18.35|18.05|18.35|18.08|18.32|18.03|0
1736472570000|2025-01-10 01:29:30|18.33|18.03|18.36|18.06|18.36|18.07|18.32|18.03|0
1736472580000|2025-01-10 01:29:40|18.33|18.03|18.33|18.03|18.33|18.03|18.33|18.03|0
1736472670000|2025-01-10 01:31:10||18.08||18.03||18.08||18.03|0
1736472740000|2025-01-10 01:32:20||18.08||18.03||18.08||18.03|0
1736472810000|2025-01-10 01:33:30|18.11|18.08|18.16|18.08|18.18|18.08|18.11|17.88|3
1736472820000|2025-01-10 01:33:40|18.21|17.91|18.16|18.08|18.36|18.11|18.1|17.91|22
1736472830000|2025-01-10 01:33:50|18.3|18|18.16|18.08|18.33|18.08|18.16|18|2
1736472840000|2025-01-10 01:34:00|18.33|18.11|18.21|18.13|18.33|18.15|18.18|18.05|0
1736472880000|2025-01-10 01:34:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1736472900000|2025-01-10 01:35:00|18.18|18.1|18.33|18.08|18.33|18.17|18.18|18.03|0
1736472910000|2025-01-10 01:35:10|18.18|18.1|18.19|18.11|18.33|18.17|18.18|18.05|0
1736472920000|2025-01-10 01:35:20|18.33|18.08|18.33|18.08|18.33|18.17|18.18|18.05|0
1736472930000|2025-01-10 01:35:30|18.18|18.1|18.23|18.15|18.33|18.17|18.18|18.05|0
1736472940000|2025-01-10 01:35:40|18.33|18.08|18.33|18.08|18.33|18.17|18.18|18.05|0
1736472950000|2025-01-10 01:35:50|18.18|18.1|18.19|18.11|18.33|18.17|18.18|18.05|0
1736472960000|2025-01-10 01:36:00|18.18|18.1|18.22|18.14|18.33|18.17|18.18|18.05|0
1736472970000|2025-01-10 01:36:10|18.33|18.08|18.33|18.08|18.33|18.17|18.18|18.05|0
1736472980000|2025-01-10 01:36:20|18.23|18.15|18.33|18.08|18.33|18.15|18.18|18.05|0
1736472990000|2025-01-10 01:36:30|18.18|18.1|18.18|18.1|18.33|18.17|18.18|18.05|0
1736473000000|2025-01-10 01:36:40|18.3|18.05|18.33|18.08|18.33|18.15|18.18|18.05|0
1736473010000|2025-01-10 01:36:50|18.18|18.1|18.19|18.11|18.33|18.17|18.18|18.05|0
1736473020000|2025-01-10 01:37:00|18.18|18.1|18.33|18.08|18.33|18.15|18.18|18.05|0
1736473030000|2025-01-10 01:37:10|18.18|18.1|18.18|18.1|18.33|18.17|18.18|18.05|0
1736473040000|2025-01-10 01:37:20|18.33|18.08|18.33|18.08|18.33|18.17|18.18|18.05|0
1736473050000|2025-01-10 01:37:30|18.18|18.1|18.19|18.11|18.35|18.15|18.18|18.05|0
1736473060000|2025-01-10 01:37:40|18.18|18.1|18.33|18.08|18.33|18.15|18.18|18.05|0
1736473070000|2025-01-10 01:37:50|18.18|18.1|18.18|18.1|18.33|18.15|18.18|18.05|0
1736473080000|2025-01-10 01:38:00|18.3|18.05|18.33|18.08|18.33|18.15|18.18|18.05|0
1736473090000|2025-01-10 01:38:10|18.22|18.14|18.19|18.11|18.33|18.15|18.18|18.05|0
1736473100000|2025-01-10 01:38:20|18.18|18.1|18.18|18.1|18.35|18.15|18.18|18.05|0
1736473130000|2025-01-10 01:38:50|18.14|18.06|18.33|18.08|18.33|18.1|18.14|18.05|1
1736473220000|2025-01-10 01:40:20|18.35|18.05|18.35|18.05|18.35|18.08|18.33|18.05|0
1736473230000|2025-01-10 01:40:30|18.33|18.03|18.32|18.07|18.35|18.08|18.32|18.03|0
1736473240000|2025-01-10 01:40:40|18.35|18.05|18.33|18.03|18.35|18.07|18.32|18.03|0
1736473250000|2025-01-10 01:40:50|18.32|18.07|18.23|18.15|18.33|18.15|18.22|18.04|0
1736473260000|2025-01-10 01:41:00|18.29|18.04|18.33|18.08|18.35|18.15|18.22|18.04|0
1736473270000|2025-01-10 01:41:10|18.23|18.15|18.33|18.08|18.35|18.15|18.22|18.03|0
1736473280000|2025-01-10 01:41:20|18.22|18.14|18.3|18.05|18.33|18.15|18.22|18.03|0
1736473290000|2025-01-10 01:41:30|18.33|18.08|18.33|18.08|18.35|18.15|18.22|18.04|0
1736473300000|2025-01-10 01:41:40|18.23|18.15|18.29|18.04|18.35|18.15|18.22|18.03|0
1736473310000|2025-01-10 01:41:50|18.33|18.08|18.16|18.08|18.33|18.15|18.13|18.02|6
1736473320000|2025-01-10 01:42:00|18.15|18.07|18.19|18.11|18.33|18.11|18.15|18.04|2
1736473330000|2025-01-10 01:42:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1736473420000|2025-01-10 01:43:40|18.33|18.1|18.18|18.1|18.33|18.15|18.18|18.04|0
1736473430000|2025-01-10 01:43:50|18.33|18.08|18.31|18.06|18.33|18.16|18.18|18.04|0
1736473440000|2025-01-10 01:44:00|18.33|18.08|18.23|18.15|18.33|18.16|18.2|18.06|1
1736473450000|2025-01-10 01:44:10|18.33|18.08|18.33|18.08|18.33|18.16|18.2|18.06|0
1736473460000|2025-01-10 01:44:20|18.2|18.12|18.33|18.08|18.34|18.16|18.2|18.06|0
1736473470000|2025-01-10 01:44:30|18.2|18.12|18.33|18.08|18.34|18.16|18.2|18.05|0
1736473480000|2025-01-10 01:44:40|18.23|18.15|18.33|18.08|18.34|18.16|18.2|18.06|0
1736473490000|2025-01-10 01:44:50|18.2|18.12|18.21|18.13|18.33|18.16|18.2|18.06|0
1736473500000|2025-01-10 01:45:00|18.33|18.08|18.34|18.09|18.34|18.16|18.2|18.06|0
1736473510000|2025-01-10 01:45:10|18.2|18.12|18.22|18.14|18.34|18.17|18.2|18.05|0
1736473520000|2025-01-10 01:45:20|18.33|18.08|18.33|18.08|18.34|18.16|18.2|18.06|0
1736473530000|2025-01-10 01:45:30|18.22|18.14|18.21|18.13|18.34|18.15|18.2|18.06|0
1736473540000|2025-01-10 01:45:40|18.23|18.15|18.21|18.13|18.34|18.17|18.2|18.06|0
1736473550000|2025-01-10 01:45:50|18.34|18.09|18.32|18.07|18.34|18.17|18.2|18.07|0
1736473560000|2025-01-10 01:46:00|18.34|18.09|18.34|18.09|18.34|18.17|18.2|18.07|0
1736473570000|2025-01-10 01:46:10|18.22|18.14|18.34|18.09|18.34|18.17|18.2|18.07|0
1736473580000|2025-01-10 01:46:20|18.2|18.12|18.2|18.12|18.34|18.17|18.2|18.07|0
1736473590000|2025-01-10 01:46:30|18.34|18.09|18.2|18.12|18.34|18.15|18.2|18.05|0
1736473600000|2025-01-10 01:46:40|18.32|18.07|18.34|18.09|18.34|18.15|18.2|18.07|0
1736473610000|2025-01-10 01:46:50|18.2|18.12|18.23|18.15|18.34|18.17|18.2|18.07|0
1736473620000|2025-01-10 01:47:00|18.2|18.12|18.35|18.1|18.35|18.19|18.2|18.05|2
1736473630000|2025-01-10 01:47:10|18.22|18.14|18.23|18.15|18.35|18.19|18.22|18.08|0
1736473640000|2025-01-10 01:47:20|18.35|18.1|18.23|18.15|18.35|18.19|18.22|18.09|0
1736473650000|2025-01-10 01:47:30|18.35|18.1|18.34|18.09|18.35|18.19|18.22|18.09|0
1736473660000|2025-01-10 01:47:40|18.22|18.14|18.24|18.16|18.35|18.19|18.22|18.09|0
1736473670000|2025-01-10 01:47:50|18.35|18.1|18.35|18.1|18.35|18.19|18.22|18.09|0
1736473680000|2025-01-10 01:48:00|18.22|18.14|18.22|18.14|18.35|18.19|18.22|18.07|1
1736473690000|2025-01-10 01:48:10|18.35|18.1|18.35|18.1|18.35|18.19|18.22|18.09|0
1736473700000|2025-01-10 01:48:20|18.24|18.16|18.35|18.1|18.35|18.19|18.22|18.09|0
1736473710000|2025-01-10 01:48:30|18.23|18.15|18.23|18.15|18.35|18.19|18.22|18.09|0
1736473720000|2025-01-10 01:48:40|18.35|18.1|18.34|18.09|18.35|18.16|18.22|18.08|0
1736473730000|2025-01-10 01:48:50|18.22|18.14|18.23|18.15|18.35|18.19|18.22|18.07|0
1736473740000|2025-01-10 01:49:00|18.22|18.14|18.35|18.1|18.35|18.22|18.22|18.08|1
1736473750000|2025-01-10 01:49:10|18.23|18.15|18.23|18.15|18.35|18.19|18.22|18.09|0
1736473760000|2025-01-10 01:49:20|18.35|18.1|18.35|18.1|18.35|18.19|18.22|18.09|0
1736473770000|2025-01-10 01:49:30|18.23|18.15|18.34|18.09|18.35|18.19|18.22|18.09|0
1736473780000|2025-01-10 01:49:40|18.23|18.15|18.27|18.19|18.35|18.19|18.22|18.09|0
1736473790000|2025-01-10 01:49:50|18.35|18.1|18.34|18.09|18.35|18.19|18.22|18.09|0
1736473800000|2025-01-10 01:50:00|18.35|18.1|18.34|18.09|18.35|18.19|18.22|18.09|0
1736473810000|2025-01-10 01:50:10|18.24|18.16|18.24|18.16|18.35|18.19|18.22|18.09|0
1736473820000|2025-01-10 01:50:20|18.25|18.17|18.35|18.1|18.35|18.19|18.22|18.09|0
1736473830000|2025-01-10 01:50:30|18.23|18.15|18.35|18.1|18.35|18.19|18.22|18.09|0
1736473840000|2025-01-10 01:50:40|18.24|18.16|18.34|18.09|18.35|18.19|18.22|18.09|0
1736473850000|2025-01-10 01:50:50|18.24|18.16|18.34|18.09|18.35|18.19|18.22|18.09|0
1736473860000|2025-01-10 01:51:00|18.35|18.1|18.24|18.16|18.35|18.16|18.22|18.09|0
1736473870000|2025-01-10 01:51:10|18.35|18.1|18.34|18.09|18.35|18.19|18.22|18.05|0
1736473880000|2025-01-10 01:51:20|18.22|18.14|18.24|18.16|18.35|18.19|18.22|18.09|0
1736473890000|2025-01-10 01:51:30|18.22|18.14|18.23|18.15|18.35|18.19|18.22|18.09|0
1736473900000|2025-01-10 01:51:40|18.35|18.1|18.34|18.09|18.35|18.19|18.22|18.09|0
1736473910000|2025-01-10 01:51:50|18.22|18.14|18.35|18.1|18.35|18.19|18.22|18.08|22
1736473950000|2025-01-10 01:52:30|18.23|18.15|18.33|18.08|18.33|18.15|18.23|18.07|0
1736473960000|2025-01-10 01:52:40|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1736474030000|2025-01-10 01:53:50|18.32|18.07|18.37|18.07|18.37|18.1|18.32|18.07|6
1736474120000|2025-01-10 01:55:20|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1736474140000|2025-01-10 01:55:40|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1736474340000|2025-01-10 01:59:00|18.29|18.04|18.29|18.04|18.29|18.04|18.29|18.04|0
1736474590000|2025-01-10 02:03:10|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1736476220000|2025-01-10 02:30:20|18.29|18.04|18.3|18.05|18.31|18.06|18.29|18.04|2
1736476310000|2025-01-10 02:31:50|18.29|18.04|18.2|18.12|18.29|18.12|18.2|18.04|0
1736476320000|2025-01-10 02:32:00|18.29|18.04|18.3|18.05|18.3|18.05|18.29|18.04|0
1736476370000|2025-01-10 02:32:50|18.19|18.11|18.29|18.04|18.29|18.11|18.19|18.04|1
1736476380000|2025-01-10 02:33:00|18.22|17.97|18.18|18.1|18.29|18.1|18.18|17.97|5
1736476390000|2025-01-10 02:33:10|18.22|18.14|18.29|18.04|18.29|18.14|18.22|18.04|2
1736477140000|2025-01-10 02:45:40|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1736479560000|2025-01-10 03:26:00|18.08|17.83|17.99|17.91|18.08|17.91|17.99|17.83|1
1736479570000|2025-01-10 03:26:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1736479580000|2025-01-10 03:26:20|18.13|17.88|18.2|17.9|18.2|17.9|18.13|17.86|0
1736479670000|2025-01-10 03:27:50|18.21|17.91|18.21|17.91|18.21|17.91|18.21|17.91|0
1736479680000|2025-01-10 03:28:00|18.2|17.9|18.2|17.9|18.23|17.93|18.2|17.9|3
1736480480000|2025-01-10 03:41:20|18.21|17.91|18.2|17.9|18.21|17.92|18.14|17.89|1
1736481120000|2025-01-10 03:52:00|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1736481130000|2025-01-10 03:52:10|18.15|17.85|18.15|17.85|18.15|17.85|18.15|17.85|0
1736481180000|2025-01-10 03:53:00|18.19|17.89|18.22|17.92|18.22|17.92|18.19|17.89|0
1736481490000|2025-01-10 03:58:10|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1736483350000|2025-01-10 04:29:10|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|1
1736483360000|2025-01-10 04:29:20|18.22|17.97|18.26|17.96|18.26|17.99|18.22|17.94|1
1736483370000|2025-01-10 04:29:30|18.24|17.94|18.26|17.96|18.26|17.97|18.22|17.94|0
1736483380000|2025-01-10 04:29:40|18.22|17.97|18.24|17.94|18.24|17.99|18.22|17.94|0
1736483390000|2025-01-10 04:29:50|18.22|17.97|18.24|17.94|18.24|17.99|18.22|17.94|0
1736483410000|2025-01-10 04:30:10|18.22|17.97|18.24|17.94|18.24|17.99|18.22|17.94|0
1736483510000|2025-01-10 04:31:50|18.22|17.97|18.24|17.99|18.26|17.99|18.22|17.96|0
1736483540000|2025-01-10 04:32:20||17.94||17.94||17.99||17.94|0
1736483550000|2025-01-10 04:32:30||17.99||17.99||17.99||17.94|0
1736483560000|2025-01-10 04:32:40|18.26|17.96|18.26|17.96|18.26|17.99|18.24|17.96|0
1736483570000|2025-01-10 04:32:50|18.24|17.99|18.22|17.97|18.26|17.99|18.22|17.96|0
1736483580000|2025-01-10 04:33:00|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1736483760000|2025-01-10 04:36:00||17.94||17.94||17.94||17.94|0
1736483770000|2025-01-10 04:36:10|18.22|17.97|18.24|17.99|18.24|17.99|18.22|17.94|0
1736483820000|2025-01-10 04:37:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736483830000|2025-01-10 04:37:10|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1736483940000|2025-01-10 04:39:00|18.22|17.97|18.22|17.97|18.26|17.97|18.22|17.96|0
1736483950000|2025-01-10 04:39:10|18.26|17.96|18.24|17.99|18.26|17.99|18.22|17.94|0
1736483970000|2025-01-10 04:39:30||17.94||17.94||17.94||17.94|0
1736483980000|2025-01-10 04:39:40|18.22|17.97|18.24|17.99|18.24|17.99|18.22|17.97|0
1736484000000|2025-01-10 04:40:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736484010000|2025-01-10 04:40:10|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1736484050000|2025-01-10 04:40:50|18.26|17.96|18.24|17.99|18.26|17.99|18.24|17.94|0
1736484110000|2025-01-10 04:41:50||17.94||17.94||17.94||17.94|0
1736484300000|2025-01-10 04:45:00|18.22|17.97|18.24|17.94|18.26|17.99|18.22|17.94|0
1736484310000|2025-01-10 04:45:10|18.26|17.99|18.26|17.96|18.26|17.99|18.26|17.96|0
1736484330000|2025-01-10 04:45:30|18.24|17.94|18.24|17.94|18.24|17.97|18.22|17.94|0
1736484340000|2025-01-10 04:45:40|18.22|17.97|18.24|17.99|18.24|17.99|18.22|17.94|0
1736484350000|2025-01-10 04:45:50||17.94||17.99||17.99||17.94|0
1736484360000|2025-01-10 04:46:00|18.22|17.94|18.26|17.96|18.26|17.97|18.22|17.94|0
1736484370000|2025-01-10 04:46:10|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1736484390000|2025-01-10 04:46:30|18.26|17.96|18.22|17.97|18.26|17.97|18.22|17.96|0
1736484400000|2025-01-10 04:46:40|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1736484620000|2025-01-10 04:50:20||17.94||17.94||17.94||17.94|0
1736485370000|2025-01-10 05:02:50|18.26|17.99|18.24|17.99|18.26|17.99|18.24|17.94|0
1736485380000|2025-01-10 05:03:00||17.94||17.94||17.94||17.94|0
1736485390000|2025-01-10 05:03:10|18.22|17.97|18.24|17.94|18.24|17.99|18.22|17.94|0
1736485400000|2025-01-10 05:03:20|18.22|17.99|18.22|17.97|18.22|17.99|18.22|17.97|0
1736485410000|2025-01-10 05:03:30|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1736485430000|2025-01-10 05:03:50|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736485440000|2025-01-10 05:04:00|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1736486130000|2025-01-10 05:15:30|18.22|17.97|18.26|17.96|18.26|17.97|18.22|17.96|0
1736486140000|2025-01-10 05:15:40|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1736486430000|2025-01-10 05:20:30|18.22|17.97|18.27|17.97|18.27|17.99|18.22|17.97|0
1736486470000|2025-01-10 05:21:10|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1736486500000|2025-01-10 05:21:40|18.26|17.99|18.24|17.94|18.26|17.99|18.24|17.94|0
1736486520000|2025-01-10 05:22:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736486530000|2025-01-10 05:22:10|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1736486560000|2025-01-10 05:22:40|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1736486610000|2025-01-10 05:23:30|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1736486790000|2025-01-10 05:26:30|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1736487530000|2025-01-10 05:38:50|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1736487540000|2025-01-10 05:39:00|18.22|17.97|18.24|17.99|18.24|17.99|18.22|17.97|0
1736487550000|2025-01-10 05:39:10|18.22|17.97|18.22|17.97|18.24|17.99|18.22|17.97|0
1736487560000|2025-01-10 05:39:20|18.24|17.99|18.24|17.99|18.24|17.99|18.24|17.99|0
1736487570000|2025-01-10 05:39:30|18.2|17.95|18.2|17.95|18.2|17.95|18.2|17.95|0
1736488620000|2025-01-10 05:57:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1736488740000|2025-01-10 05:59:00|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1736489340000|2025-01-10 06:09:00|18.25|18|18.24|17.99|18.25|18|18.24|17.99|0
1736489350000|2025-01-10 06:09:10|18.25|18|18.25|18|18.25|18|18.24|17.99|0
1736489420000|2025-01-10 06:10:20|18.27|18.02|18.27|18.02|18.27|18.02|18.27|18.02|0
1736490070000|2025-01-10 06:21:10|18.17|18.09|18.26|18.01|18.26|18.09|18.17|18.01|1
1736490170000|2025-01-10 06:22:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1736490300000|2025-01-10 06:25:00|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1736490320000|2025-01-10 06:25:20|18.17|18.09|18.26|18.01|18.26|18.09|18.17|18.01|0
1736490340000|2025-01-10 06:25:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1736490370000|2025-01-10 06:26:10|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1736490390000|2025-01-10 06:26:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1736490400000|2025-01-10 06:26:40|18.26|18.01|18.26|18.01|18.26|18.01|18.26|18.01|0
1736491240000|2025-01-10 06:40:40|||||||||1
1736492100000|2025-01-10 06:55:00|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1736492110000|2025-01-10 06:55:10|18.25|18|18.25|18|18.25|18|18.25|18|0
1736492120000|2025-01-10 06:55:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1736492360000|2025-01-10 06:59:20|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|5
1736492380000|2025-01-10 06:59:40|||||||||10
1736492400000|2025-01-10 07:00:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|15
1736492460000|2025-01-10 07:01:00|||||||||3
1736492510000|2025-01-10 07:01:50|||||||||1
1736492620000|2025-01-10 07:03:40|||||||||2
1736493200000|2025-01-10 07:13:20|||||||||3
1736493250000|2025-01-10 07:14:10|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1736493310000|2025-01-10 07:15:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1736493320000|2025-01-10 07:15:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1736493380000|2025-01-10 07:16:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|6
1736493490000|2025-01-10 07:18:10|||||||||10
1736493500000|2025-01-10 07:18:20|||||||||1
1736493520000|2025-01-10 07:18:40|||||||||1
1736493620000|2025-01-10 07:20:20|||||||||1
1736493720000|2025-01-10 07:22:00|||||||||1
1736493810000|2025-01-10 07:23:30|||||||||2
1736494000000|2025-01-10 07:26:40|18.08|18|18.08|18|18.08|18|18.08|18|8
1736494030000|2025-01-10 07:27:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|4
1736494080000|2025-01-10 07:28:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|30
1736494090000|2025-01-10 07:28:10|||||||||1
1736494250000|2025-01-10 07:30:50|18|17.92|18.01|17.93|18.01|17.93|18|17.92|6
1736494360000|2025-01-10 07:32:40|||||||||2
1736494390000|2025-01-10 07:33:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|13
1736494440000|2025-01-10 07:34:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|9
1736494500000|2025-01-10 07:35:00|||||||||2
1736494950000|2025-01-10 07:42:30|||||||||3
1736495810000|2025-01-10 07:56:50|||||||||1
1736495990000|2025-01-10 07:59:50|||||||||5
1736496000000|2025-01-10 08:00:00|18.06|17.98|18.01|17.93|18.06|17.98|18.01|17.93|65
1736496010000|2025-01-10 08:00:10|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|47
1736496020000|2025-01-10 08:00:20|||||||||22
1736496030000|2025-01-10 08:00:30|||||||||5
1736496040000|2025-01-10 08:00:40|||||||||1
1736496080000|2025-01-10 08:01:20|||||||||1
1736496120000|2025-01-10 08:02:00|18.01|17.93|17.97|17.89|18.01|17.93|17.96|17.88|47
1736496130000|2025-01-10 08:02:10|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|0
1736496140000|2025-01-10 08:02:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1736496300000|2025-01-10 08:05:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|10
1736496310000|2025-01-10 08:05:10|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|5
1736496320000|2025-01-10 08:05:20|||||||||2
1736496330000|2025-01-10 08:05:30|||||||||1
1736496340000|2025-01-10 08:05:40|||||||||2
1736496350000|2025-01-10 08:05:50|||||||||3
1736496360000|2025-01-10 08:06:00|||||||||9
1736496400000|2025-01-10 08:06:40|||||||||1
1736496460000|2025-01-10 08:07:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1736496580000|2025-01-10 08:09:40|||||||||5
1736496600000|2025-01-10 08:10:00|||||||||6
1736496610000|2025-01-10 08:10:10|||||||||6
1736496630000|2025-01-10 08:10:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|61
1736496650000|2025-01-10 08:10:50|||||||||14
1736496660000|2025-01-10 08:11:00|||||||||3
1736496670000|2025-01-10 08:11:10|||||||||4
1736496690000|2025-01-10 08:11:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|19
1736496760000|2025-01-10 08:12:40|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1736496770000|2025-01-10 08:12:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1736496860000|2025-01-10 08:14:20|||||||||35
1736496880000|2025-01-10 08:14:40|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|53
1736496890000|2025-01-10 08:14:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|6
1736496910000|2025-01-10 08:15:10|||||||||1
1736496930000|2025-01-10 08:15:30|||||||||1
1736496950000|2025-01-10 08:15:50|||||||||1
1736496970000|2025-01-10 08:16:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|22
1736496990000|2025-01-10 08:16:30|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|1
1736497010000|2025-01-10 08:16:50|||||||||1
1736497020000|2025-01-10 08:17:00|||||||||6
1736497030000|2025-01-10 08:17:10|||||||||1
1736497050000|2025-01-10 08:17:30|||||||||1
1736497060000|2025-01-10 08:17:40|||||||||13
1736497070000|2025-01-10 08:17:50|||||||||1
1736497090000|2025-01-10 08:18:10|||||||||1
1736497110000|2025-01-10 08:18:30|||||||||1
1736497130000|2025-01-10 08:18:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|18
1736497140000|2025-01-10 08:19:00|||||||||5
1736497150000|2025-01-10 08:19:10|||||||||1
1736497170000|2025-01-10 08:19:30|||||||||6
1736497190000|2025-01-10 08:19:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|3
1736497210000|2025-01-10 08:20:10|||||||||1
1736497230000|2025-01-10 08:20:30|||||||||1
1736497250000|2025-01-10 08:20:50|||||||||1
1736497270000|2025-01-10 08:21:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1736497290000|2025-01-10 08:21:30|||||||||1
1736497300000|2025-01-10 08:21:40|||||||||1
1736497320000|2025-01-10 08:22:00|||||||||1
1736497340000|2025-01-10 08:22:20|||||||||1
1736497360000|2025-01-10 08:22:40|||||||||1
1736497380000|2025-01-10 08:23:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|133
1736497400000|2025-01-10 08:23:20|||||||||1
1736497420000|2025-01-10 08:23:40|||||||||1
1736497430000|2025-01-10 08:23:50|||||||||30
1736497440000|2025-01-10 08:24:00|||||||||103
1736497450000|2025-01-10 08:24:10|||||||||8
1736497470000|2025-01-10 08:24:30|||||||||28
1736497480000|2025-01-10 08:24:40|||||||||5
1736497490000|2025-01-10 08:24:50|||||||||1
1736497510000|2025-01-10 08:25:10|||||||||19
1736497530000|2025-01-10 08:25:30|||||||||10
1736497550000|2025-01-10 08:25:50|||||||||1
1736497570000|2025-01-10 08:26:10|||||||||1
1736497590000|2025-01-10 08:26:30|||||||||1
1736497610000|2025-01-10 08:26:50|||||||||1
1736497630000|2025-01-10 08:27:10|||||||||1
1736497650000|2025-01-10 08:27:30|||||||||3
1736497670000|2025-01-10 08:27:50|||||||||2
1736497680000|2025-01-10 08:28:00|||||||||1
1736497700000|2025-01-10 08:28:20|||||||||1
1736497720000|2025-01-10 08:28:40|||||||||1
1736497730000|2025-01-10 08:28:50|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|137
1736497740000|2025-01-10 08:29:00|17.84|17.76|17.88|17.8|17.88|17.8|17.83|17.75|52
1736497750000|2025-01-10 08:29:10|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1736497760000|2025-01-10 08:29:20|||||||||1
1736497770000|2025-01-10 08:29:30|||||||||10
1736497780000|2025-01-10 08:29:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1736497790000|2025-01-10 08:29:50|17.86|17.78|17.84|17.76|17.86|17.78|17.83|17.75|14
1736497800000|2025-01-10 08:30:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|6
1736497810000|2025-01-10 08:30:10|17.85|17.77|17.84|17.76|17.85|17.77|17.83|17.75|7
1736497820000|2025-01-10 08:30:20|17.85|17.77|17.88|17.8|17.88|17.8|17.84|17.76|2
1736497840000|2025-01-10 08:30:40|||||||||1
1736497860000|2025-01-10 08:31:00|||||||||2
1736497870000|2025-01-10 08:31:10|||||||||15
1736497880000|2025-01-10 08:31:20|||||||||2
1736497890000|2025-01-10 08:31:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|4
1736497900000|2025-01-10 08:31:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|1
1736497910000|2025-01-10 08:31:50|||||||||1
1736497920000|2025-01-10 08:32:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|4
1736497930000|2025-01-10 08:32:10|||||||||1
1736497940000|2025-01-10 08:32:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|3
1736497950000|2025-01-10 08:32:30|||||||||1
1736497960000|2025-01-10 08:32:40|||||||||5
1736497970000|2025-01-10 08:32:50|||||||||1
1736497980000|2025-01-10 08:33:00|||||||||5
1736497990000|2025-01-10 08:33:10|||||||||1
1736498010000|2025-01-10 08:33:30|||||||||6
1736498030000|2025-01-10 08:33:50|||||||||2
1736498050000|2025-01-10 08:34:10|||||||||1
1736498060000|2025-01-10 08:34:20|||||||||1
1736498080000|2025-01-10 08:34:40|||||||||1
1736498100000|2025-01-10 08:35:00|||||||||39
1736498110000|2025-01-10 08:35:10|||||||||29
1736498130000|2025-01-10 08:35:30|17.84|17.76|17.83|17.75|17.88|17.8|17.83|17.75|39
1736498160000|2025-01-10 08:36:00|||||||||1
1736498180000|2025-01-10 08:36:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|21
1736498190000|2025-01-10 08:36:30|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|6
1736498200000|2025-01-10 08:36:40|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|10
1736498210000|2025-01-10 08:36:50|||||||||8
1736498220000|2025-01-10 08:37:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1736498230000|2025-01-10 08:37:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1736498240000|2025-01-10 08:37:20|||||||||1
1736498250000|2025-01-10 08:37:30|||||||||1
1736498260000|2025-01-10 08:37:40|||||||||5
1736498270000|2025-01-10 08:37:50|17.84|17.76|17.83|17.75|17.85|17.77|17.83|17.75|6
1736498280000|2025-01-10 08:38:00|17.88|17.8|17.88|17.8|17.88|17.8|17.85|17.77|10
1736498290000|2025-01-10 08:38:10|||||||||6
1736498310000|2025-01-10 08:38:30|||||||||10
1736498330000|2025-01-10 08:38:50|||||||||1
1736498350000|2025-01-10 08:39:10|||||||||1
1736498360000|2025-01-10 08:39:20|||||||||8
1736498370000|2025-01-10 08:39:30|||||||||1
1736498390000|2025-01-10 08:39:50|||||||||1
1736498410000|2025-01-10 08:40:10|||||||||1
1736498430000|2025-01-10 08:40:30|||||||||19
1736498440000|2025-01-10 08:40:40|||||||||1
1736498460000|2025-01-10 08:41:00|||||||||5
1736498480000|2025-01-10 08:41:20|||||||||1
1736498500000|2025-01-10 08:41:40|||||||||1
1736498520000|2025-01-10 08:42:00|||||||||2
1736498540000|2025-01-10 08:42:20|||||||||7
1736498560000|2025-01-10 08:42:40|||||||||1
1736498570000|2025-01-10 08:42:50|||||||||5
1736498580000|2025-01-10 08:43:00|||||||||1
1736498600000|2025-01-10 08:43:20|||||||||1
1736498620000|2025-01-10 08:43:40|||||||||1
1736498630000|2025-01-10 08:43:50|||||||||1
1736498650000|2025-01-10 08:44:10|||||||||1
1736498660000|2025-01-10 08:44:20|||||||||1
1736498670000|2025-01-10 08:44:30|||||||||1
1736498690000|2025-01-10 08:44:50|||||||||1
1736498710000|2025-01-10 08:45:10|||||||||1
1736498730000|2025-01-10 08:45:30|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|58
1736498770000|2025-01-10 08:46:10|||||||||36
1736498780000|2025-01-10 08:46:20|||||||||51
1736498810000|2025-01-10 08:46:50|||||||||1
1736498820000|2025-01-10 08:47:00|||||||||6
1736498830000|2025-01-10 08:47:10|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|11
1736498840000|2025-01-10 08:47:20|||||||||1
1736498850000|2025-01-10 08:47:30|||||||||7
1736498860000|2025-01-10 08:47:40|||||||||1
1736498880000|2025-01-10 08:48:00|||||||||1
1736498900000|2025-01-10 08:48:20|||||||||6
1736498920000|2025-01-10 08:48:40|||||||||2
1736498940000|2025-01-10 08:49:00|||||||||1
1736498960000|2025-01-10 08:49:20|||||||||1
1736498980000|2025-01-10 08:49:40|||||||||1
1736498990000|2025-01-10 08:49:50|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|30
1736499000000|2025-01-10 08:50:00|||||||||1
1736499010000|2025-01-10 08:50:10|||||||||1
1736499030000|2025-01-10 08:50:30|||||||||1
1736499040000|2025-01-10 08:50:40|||||||||1
1736499050000|2025-01-10 08:50:50|||||||||1
1736499070000|2025-01-10 08:51:10|||||||||1
1736499090000|2025-01-10 08:51:30|||||||||1
1736499100000|2025-01-10 08:51:40|||||||||5
1736499110000|2025-01-10 08:51:50|||||||||1
1736499130000|2025-01-10 08:52:10|||||||||6
1736499150000|2025-01-10 08:52:30|||||||||1
1736499170000|2025-01-10 08:52:50|||||||||2
1736499190000|2025-01-10 08:53:10|||||||||1
1736499200000|2025-01-10 08:53:20|||||||||1
1736499220000|2025-01-10 08:53:40|||||||||1
1736499240000|2025-01-10 08:54:00|||||||||1
1736499260000|2025-01-10 08:54:20|||||||||2
1736499280000|2025-01-10 08:54:40|||||||||6
1736499300000|2025-01-10 08:55:00|||||||||2
1736499320000|2025-01-10 08:55:20|||||||||1
1736499340000|2025-01-10 08:55:40|||||||||1
1736499360000|2025-01-10 08:56:00|||||||||1
1736499380000|2025-01-10 08:56:20|||||||||6
1736499390000|2025-01-10 08:56:30|||||||||6
1736499400000|2025-01-10 08:56:40|||||||||5
1736499410000|2025-01-10 08:56:50|||||||||1
1736499420000|2025-01-10 08:57:00|||||||||1
1736499430000|2025-01-10 08:57:10|||||||||1
1736499450000|2025-01-10 08:57:30|||||||||1
1736499460000|2025-01-10 08:57:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|97
1736499490000|2025-01-10 08:58:10|||||||||1
1736499510000|2025-01-10 08:58:30|||||||||1
1736499530000|2025-01-10 08:58:50|||||||||9
1736499550000|2025-01-10 08:59:10|||||||||1
1736499570000|2025-01-10 08:59:30|||||||||1
1736499580000|2025-01-10 08:59:40|||||||||1
1736499590000|2025-01-10 08:59:50|||||||||1
1736499600000|2025-01-10 09:00:00|||||||||1
1736499610000|2025-01-10 09:00:10|||||||||5
1736499640000|2025-01-10 09:00:40|||||||||1
1736499660000|2025-01-10 09:01:00|||||||||6
1736499680000|2025-01-10 09:01:20|||||||||2
1736499690000|2025-01-10 09:01:30|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|31
1736499700000|2025-01-10 09:01:40|||||||||1
1736499720000|2025-01-10 09:02:00|||||||||2
1736499740000|2025-01-10 09:02:20|||||||||1
1736499760000|2025-01-10 09:02:40|||||||||1
1736499770000|2025-01-10 09:02:50|||||||||1
1736499790000|2025-01-10 09:03:10|||||||||1
1736499800000|2025-01-10 09:03:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|13
1736499810000|2025-01-10 09:03:30|||||||||1
1736499830000|2025-01-10 09:03:50|||||||||6
1736499850000|2025-01-10 09:04:10|||||||||1
1736499870000|2025-01-10 09:04:30|||||||||2
1736499890000|2025-01-10 09:04:50|||||||||1
1736499910000|2025-01-10 09:05:10|||||||||1
1736499930000|2025-01-10 09:05:30|||||||||2
1736499950000|2025-01-10 09:05:50|||||||||1
1736499960000|2025-01-10 09:06:00|||||||||1
1736499980000|2025-01-10 09:06:20|||||||||1
1736500000000|2025-01-10 09:06:40|||||||||1
1736500020000|2025-01-10 09:07:00|||||||||1
1736500040000|2025-01-10 09:07:20|||||||||1
1736500050000|2025-01-10 09:07:30|||||||||20
1736500060000|2025-01-10 09:07:40|||||||||2
1736500070000|2025-01-10 09:07:50|||||||||6
1736500080000|2025-01-10 09:08:00|||||||||1
1736500100000|2025-01-10 09:08:20|||||||||1
1736500120000|2025-01-10 09:08:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|1
1736500140000|2025-01-10 09:09:00|||||||||1
1736500150000|2025-01-10 09:09:10|||||||||1
1736500160000|2025-01-10 09:09:20|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1736500170000|2025-01-10 09:09:30|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|1
1736500180000|2025-01-10 09:09:40|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|1
1736500190000|2025-01-10 09:09:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1736500200000|2025-01-10 09:10:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1736500210000|2025-01-10 09:10:10|||||||||1
1736500220000|2025-01-10 09:10:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|359
1736500230000|2025-01-10 09:10:30|||||||||16
1736500240000|2025-01-10 09:10:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|103
1736500250000|2025-01-10 09:10:50|||||||||1
1736500260000|2025-01-10 09:11:00|||||||||14
1736500270000|2025-01-10 09:11:10|||||||||1
1736500290000|2025-01-10 09:11:30|||||||||1
1736500310000|2025-01-10 09:11:50|||||||||1
1736500330000|2025-01-10 09:12:10|||||||||1
1736500340000|2025-01-10 09:12:20|||||||||1
1736500360000|2025-01-10 09:12:40|||||||||22
1736500380000|2025-01-10 09:13:00|||||||||1
1736500400000|2025-01-10 09:13:20|||||||||1
1736500420000|2025-01-10 09:13:40|||||||||1
1736500440000|2025-01-10 09:14:00|||||||||2
1736500460000|2025-01-10 09:14:20|||||||||1
1736500480000|2025-01-10 09:14:40|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|2
1736500520000|2025-01-10 09:15:20|||||||||1
1736500530000|2025-01-10 09:15:30|||||||||1
1736500550000|2025-01-10 09:15:50|||||||||1
1736500560000|2025-01-10 09:16:00|||||||||1
1736500570000|2025-01-10 09:16:10|||||||||1
1736500590000|2025-01-10 09:16:30|||||||||1
1736500610000|2025-01-10 09:16:50|||||||||2
1736500630000|2025-01-10 09:17:10|||||||||1
1736500650000|2025-01-10 09:17:30|||||||||11
1736500670000|2025-01-10 09:17:50|||||||||1
1736500690000|2025-01-10 09:18:10|||||||||2
1736500710000|2025-01-10 09:18:30|||||||||1
1736500720000|2025-01-10 09:18:40|||||||||1
1736500740000|2025-01-10 09:19:00|||||||||1
1736500760000|2025-01-10 09:19:20|||||||||6
1736500780000|2025-01-10 09:19:40|||||||||1
1736500800000|2025-01-10 09:20:00|||||||||1
1736500810000|2025-01-10 09:20:10|||||||||1
1736500820000|2025-01-10 09:20:20|||||||||1
1736500840000|2025-01-10 09:20:40|||||||||1
1736500860000|2025-01-10 09:21:00|||||||||1
1736500880000|2025-01-10 09:21:20|||||||||1
1736500900000|2025-01-10 09:21:40|||||||||1
1736500910000|2025-01-10 09:21:50|||||||||7
1736500930000|2025-01-10 09:22:10|||||||||1
1736500940000|2025-01-10 09:22:20|||||||||1
1736500950000|2025-01-10 09:22:30|||||||||1
1736500970000|2025-01-10 09:22:50|||||||||10
1736500990000|2025-01-10 09:23:10|||||||||1
1736501010000|2025-01-10 09:23:30|||||||||1
1736501030000|2025-01-10 09:23:50|||||||||1
1736501040000|2025-01-10 09:24:00|||||||||5
1736501050000|2025-01-10 09:24:10|||||||||2
1736501060000|2025-01-10 09:24:20|||||||||2
1736501070000|2025-01-10 09:24:30|||||||||4
1736501080000|2025-01-10 09:24:40|||||||||2
1736501090000|2025-01-10 09:24:50|||||||||1
1736501100000|2025-01-10 09:25:00|||||||||1
1736501120000|2025-01-10 09:25:20|||||||||1
1736501130000|2025-01-10 09:25:30|||||||||1
1736501140000|2025-01-10 09:25:40|||||||||2
1736501160000|2025-01-10 09:26:00|||||||||1
1736501180000|2025-01-10 09:26:20|||||||||1
1736501190000|2025-01-10 09:26:30|||||||||1
1736501200000|2025-01-10 09:26:40|||||||||1
1736501220000|2025-01-10 09:27:00|||||||||1
1736501240000|2025-01-10 09:27:20|||||||||1
1736501260000|2025-01-10 09:27:40|||||||||1
1736501280000|2025-01-10 09:28:00|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|4
1736501290000|2025-01-10 09:28:10|||||||||1
1736501310000|2025-01-10 09:28:30|||||||||1
1736501330000|2025-01-10 09:28:50|||||||||1
1736501350000|2025-01-10 09:29:10|||||||||1
1736501370000|2025-01-10 09:29:30|||||||||1
1736501390000|2025-01-10 09:29:50|||||||||1
1736501410000|2025-01-10 09:30:10|||||||||1
1736501430000|2025-01-10 09:30:30|||||||||1
1736501450000|2025-01-10 09:30:50|||||||||2
1736501460000|2025-01-10 09:31:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|62
1736501480000|2025-01-10 09:31:20|||||||||1
1736501500000|2025-01-10 09:31:40|||||||||1
1736501520000|2025-01-10 09:32:00|||||||||1
1736501540000|2025-01-10 09:32:20|||||||||1
1736501560000|2025-01-10 09:32:40|||||||||1
1736501570000|2025-01-10 09:32:50|||||||||3
1736501580000|2025-01-10 09:33:00|||||||||1
1736501600000|2025-01-10 09:33:20|||||||||1
1736501620000|2025-01-10 09:33:40|||||||||1
1736501640000|2025-01-10 09:34:00|||||||||1
1736501660000|2025-01-10 09:34:20|||||||||2
1736501670000|2025-01-10 09:34:30|||||||||2
1736501690000|2025-01-10 09:34:50|||||||||1
1736501700000|2025-01-10 09:35:00|||||||||5
1736501710000|2025-01-10 09:35:10|||||||||1
1736501730000|2025-01-10 09:35:30|||||||||1
1736501750000|2025-01-10 09:35:50|||||||||1
1736501770000|2025-01-10 09:36:10|||||||||1
1736501790000|2025-01-10 09:36:30|||||||||18
1736501810000|2025-01-10 09:36:50|||||||||1
1736501830000|2025-01-10 09:37:10|||||||||2
1736501850000|2025-01-10 09:37:30|||||||||1
1736501860000|2025-01-10 09:37:40|||||||||1
1736501880000|2025-01-10 09:38:00|||||||||1
1736501900000|2025-01-10 09:38:20|||||||||1
1736501920000|2025-01-10 09:38:40|||||||||1
1736501940000|2025-01-10 09:39:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|59
1736501950000|2025-01-10 09:39:10|||||||||1
1736501980000|2025-01-10 09:39:40|||||||||1
1736502000000|2025-01-10 09:40:00|||||||||1
1736502020000|2025-01-10 09:40:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|16
1736502040000|2025-01-10 09:40:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|17
1736502050000|2025-01-10 09:40:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|6
1736502070000|2025-01-10 09:41:10|||||||||1
1736502090000|2025-01-10 09:41:30|||||||||1
1736502110000|2025-01-10 09:41:50|||||||||1
1736502130000|2025-01-10 09:42:10|||||||||1
1736502150000|2025-01-10 09:42:30|||||||||1
1736502170000|2025-01-10 09:42:50|||||||||1
1736502180000|2025-01-10 09:43:00|||||||||1
1736502190000|2025-01-10 09:43:10|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|25
1736502210000|2025-01-10 09:43:30|||||||||1
1736502230000|2025-01-10 09:43:50|||||||||8
1736502240000|2025-01-10 09:44:00|||||||||1
1736502260000|2025-01-10 09:44:20|17.86|17.78|17.83|17.75|17.88|17.8|17.83|17.75|23
1736502270000|2025-01-10 09:44:30|17.85|17.77|17.88|17.8|17.88|17.8|17.83|17.75|1
1736502280000|2025-01-10 09:44:40|||||||||1
1736502300000|2025-01-10 09:45:00|||||||||1
1736502320000|2025-01-10 09:45:20|||||||||1
1736502330000|2025-01-10 09:45:30|||||||||1
1736502340000|2025-01-10 09:45:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|6
1736502360000|2025-01-10 09:46:00|||||||||1
1736502380000|2025-01-10 09:46:20|||||||||1
1736502400000|2025-01-10 09:46:40|||||||||1
1736502420000|2025-01-10 09:47:00|||||||||1
1736502430000|2025-01-10 09:47:10|||||||||1
1736502450000|2025-01-10 09:47:30|||||||||1
1736502460000|2025-01-10 09:47:40|||||||||1
1736502470000|2025-01-10 09:47:50|||||||||1
1736502480000|2025-01-10 09:48:00|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|3
1736502490000|2025-01-10 09:48:10|||||||||1
1736502510000|2025-01-10 09:48:30|||||||||20
1736502520000|2025-01-10 09:48:40|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|2
1736502530000|2025-01-10 09:48:50|||||||||1
1736502550000|2025-01-10 09:49:10|||||||||1
1736502570000|2025-01-10 09:49:30|||||||||1
1736502590000|2025-01-10 09:49:50|||||||||1
1736502610000|2025-01-10 09:50:10|||||||||1
1736502620000|2025-01-10 09:50:20|||||||||1
1736502640000|2025-01-10 09:50:40|||||||||6
1736502660000|2025-01-10 09:51:00|||||||||1
1736502680000|2025-01-10 09:51:20|||||||||1
1736502690000|2025-01-10 09:51:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|4
1736502700000|2025-01-10 09:51:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1736502710000|2025-01-10 09:51:50|||||||||1
1736502720000|2025-01-10 09:52:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|42
1736502730000|2025-01-10 09:52:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1736502740000|2025-01-10 09:52:20|||||||||1
1736502750000|2025-01-10 09:52:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|2
1736502760000|2025-01-10 09:52:40|||||||||1
1736502780000|2025-01-10 09:53:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1736502800000|2025-01-10 09:53:20|||||||||1
1736502810000|2025-01-10 09:53:30|||||||||1
1736502830000|2025-01-10 09:53:50|||||||||1
1736502840000|2025-01-10 09:54:00|||||||||1
1736502850000|2025-01-10 09:54:10|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|1
1736502860000|2025-01-10 09:54:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1736502870000|2025-01-10 09:54:30|||||||||1
1736502880000|2025-01-10 09:54:40|17.86|17.78|17.84|17.76|17.88|17.8|17.84|17.76|0
1736502890000|2025-01-10 09:54:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|8
1736502910000|2025-01-10 09:55:10|||||||||1
1736502930000|2025-01-10 09:55:30|||||||||1
1736502950000|2025-01-10 09:55:50|||||||||1
1736502970000|2025-01-10 09:56:10|||||||||2
1736502990000|2025-01-10 09:56:30|||||||||1
1736503000000|2025-01-10 09:56:40|||||||||1
1736503010000|2025-01-10 09:56:50|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|18
1736503020000|2025-01-10 09:57:00|||||||||1
1736503030000|2025-01-10 09:57:10|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|0
1736503040000|2025-01-10 09:57:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|1
1736503050000|2025-01-10 09:57:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1736503060000|2025-01-10 09:57:40|||||||||1
1736503080000|2025-01-10 09:58:00|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|1
1736503090000|2025-01-10 09:58:10|||||||||1
1736503100000|2025-01-10 09:58:20|||||||||1
1736503120000|2025-01-10 09:58:40|||||||||1
1736503140000|2025-01-10 09:59:00|||||||||1
1736503160000|2025-01-10 09:59:20|||||||||1
1736503180000|2025-01-10 09:59:40|||||||||1
1736503190000|2025-01-10 09:59:50|||||||||1
1736503210000|2025-01-10 10:00:10|||||||||1
1736503220000|2025-01-10 10:00:20|||||||||1
1736503230000|2025-01-10 10:00:30|||||||||1
1736503250000|2025-01-10 10:00:50|||||||||1
1736503270000|2025-01-10 10:01:10|||||||||1
1736503290000|2025-01-10 10:01:30|||||||||1
1736503310000|2025-01-10 10:01:50|||||||||1
1736503320000|2025-01-10 10:02:00|||||||||1
1736503330000|2025-01-10 10:02:10|||||||||1
1736503350000|2025-01-10 10:02:30|||||||||2
1736503370000|2025-01-10 10:02:50|||||||||1
1736503380000|2025-01-10 10:03:00|||||||||1
1736503400000|2025-01-10 10:03:20|||||||||1
1736503420000|2025-01-10 10:03:40|||||||||1
1736503440000|2025-01-10 10:04:00|||||||||2
1736503460000|2025-01-10 10:04:20|||||||||1
1736503470000|2025-01-10 10:04:30|||||||||1
1736503480000|2025-01-10 10:04:40|||||||||1
1736503500000|2025-01-10 10:05:00|||||||||1
1736503520000|2025-01-10 10:05:20|||||||||1
1736503540000|2025-01-10 10:05:40|||||||||1
1736503560000|2025-01-10 10:06:00|||||||||1
1736503570000|2025-01-10 10:06:10|||||||||1
1736503580000|2025-01-10 10:06:20|||||||||5
1736503590000|2025-01-10 10:06:30|||||||||1
1736503600000|2025-01-10 10:06:40|||||||||1
1736503610000|2025-01-10 10:06:50|||||||||2
1736503630000|2025-01-10 10:07:10|||||||||1
1736503650000|2025-01-10 10:07:30|||||||||1
1736503670000|2025-01-10 10:07:50|||||||||2
1736503680000|2025-01-10 10:08:00|||||||||15
1736503690000|2025-01-10 10:08:10|||||||||1
1736503710000|2025-01-10 10:08:30|||||||||1
1736503720000|2025-01-10 10:08:40|||||||||1
1736503730000|2025-01-10 10:08:50|||||||||10
1736503750000|2025-01-10 10:09:10|||||||||1
1736503760000|2025-01-10 10:09:20|||||||||1
1736503780000|2025-01-10 10:09:40|||||||||1
1736503800000|2025-01-10 10:10:00|||||||||1
1736503820000|2025-01-10 10:10:20|||||||||1
1736503840000|2025-01-10 10:10:40|||||||||1
1736503850000|2025-01-10 10:10:50|||||||||1
1736503860000|2025-01-10 10:11:00|||||||||1
1736503880000|2025-01-10 10:11:20|||||||||1
1736503900000|2025-01-10 10:11:40|||||||||1
1736503920000|2025-01-10 10:12:00|||||||||1
1736503940000|2025-01-10 10:12:20|||||||||1
1736503950000|2025-01-10 10:12:30|||||||||1
1736503970000|2025-01-10 10:12:50|||||||||1
1736503980000|2025-01-10 10:13:00|||||||||1
1736503990000|2025-01-10 10:13:10|||||||||1
1736504010000|2025-01-10 10:13:30|||||||||1
1736504030000|2025-01-10 10:13:50|||||||||1
1736504050000|2025-01-10 10:14:10|||||||||1
1736504070000|2025-01-10 10:14:30|||||||||1
1736504090000|2025-01-10 10:14:50|17.83|17.75|17.88|17.8|17.88|17.8|17.83|17.75|79
1736504110000|2025-01-10 10:15:10|||||||||1
1736504130000|2025-01-10 10:15:30|||||||||1
1736504140000|2025-01-10 10:15:40|||||||||1
1736504160000|2025-01-10 10:16:00|||||||||1
1736504170000|2025-01-10 10:16:10|||||||||15
1736504180000|2025-01-10 10:16:20|||||||||1
1736504200000|2025-01-10 10:16:40|||||||||1
1736504210000|2025-01-10 10:16:50|||||||||1
1736504220000|2025-01-10 10:17:00|||||||||1
1736504230000|2025-01-10 10:17:10|||||||||1
1736504240000|2025-01-10 10:17:20|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|4
1736504250000|2025-01-10 10:17:30|17.93|17.85|17.91|17.83|17.93|17.85|17.9|17.82|44
1736504260000|2025-01-10 10:17:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1736504280000|2025-01-10 10:18:00|||||||||1
1736504300000|2025-01-10 10:18:20|||||||||1
1736504320000|2025-01-10 10:18:40|||||||||1
1736504330000|2025-01-10 10:18:50|||||||||1
1736504350000|2025-01-10 10:19:10|||||||||1
1736504360000|2025-01-10 10:19:20|||||||||1
1736504370000|2025-01-10 10:19:30|||||||||1
1736504390000|2025-01-10 10:19:50|||||||||1
1736504410000|2025-01-10 10:20:10|||||||||1
1736504420000|2025-01-10 10:20:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|4
1736504430000|2025-01-10 10:20:30|||||||||1
1736504440000|2025-01-10 10:20:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1736504450000|2025-01-10 10:20:50|||||||||1
1736504460000|2025-01-10 10:21:00|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1736504470000|2025-01-10 10:21:10|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|1
1736504480000|2025-01-10 10:21:20|||||||||1
1736504490000|2025-01-10 10:21:30|||||||||1
1736504510000|2025-01-10 10:21:50|||||||||1
1736504520000|2025-01-10 10:22:00|||||||||6
1736504540000|2025-01-10 10:22:20|||||||||1
1736504550000|2025-01-10 10:22:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1736504560000|2025-01-10 10:22:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1736504580000|2025-01-10 10:23:00|||||||||1
1736504590000|2025-01-10 10:23:10|||||||||1
1736504600000|2025-01-10 10:23:20|||||||||1
1736504610000|2025-01-10 10:23:30|||||||||1
1736504620000|2025-01-10 10:23:40|||||||||1
1736504640000|2025-01-10 10:24:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|10
1736504660000|2025-01-10 10:24:20|||||||||1
1736504680000|2025-01-10 10:24:40|||||||||1
1736504690000|2025-01-10 10:24:50|||||||||2
1736504700000|2025-01-10 10:25:00|||||||||1
1736504710000|2025-01-10 10:25:10|||||||||1
1736504730000|2025-01-10 10:25:30|||||||||1
1736504740000|2025-01-10 10:25:40|||||||||1
1736504750000|2025-01-10 10:25:50|||||||||1
1736504760000|2025-01-10 10:26:00|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|11
1736504770000|2025-01-10 10:26:10|||||||||1
1736504780000|2025-01-10 10:26:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|4
1736504790000|2025-01-10 10:26:30|||||||||1
1736504800000|2025-01-10 10:26:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1736504810000|2025-01-10 10:26:50|||||||||1
1736504830000|2025-01-10 10:27:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1736504850000|2025-01-10 10:27:30|||||||||1
1736504860000|2025-01-10 10:27:40|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|9
1736504870000|2025-01-10 10:27:50|||||||||1
1736504880000|2025-01-10 10:28:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|1
1736504890000|2025-01-10 10:28:10|||||||||1
1736504900000|2025-01-10 10:28:20|||||||||1
1736504920000|2025-01-10 10:28:40|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|8
1736504930000|2025-01-10 10:28:50|||||||||1
1736504940000|2025-01-10 10:29:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|6
1736504960000|2025-01-10 10:29:20|||||||||1
1736504980000|2025-01-10 10:29:40|||||||||1
1736505000000|2025-01-10 10:30:00|||||||||1
1736505020000|2025-01-10 10:30:20|||||||||1
1736505040000|2025-01-10 10:30:40|||||||||1
1736505060000|2025-01-10 10:31:00|||||||||1
1736505080000|2025-01-10 10:31:20|||||||||1
1736505090000|2025-01-10 10:31:30|||||||||1
1736505110000|2025-01-10 10:31:50|||||||||1
1736505120000|2025-01-10 10:32:00|||||||||1
1736505130000|2025-01-10 10:32:10|||||||||1
1736505150000|2025-01-10 10:32:30|||||||||1
1736505170000|2025-01-10 10:32:50|||||||||1
1736505190000|2025-01-10 10:33:10|||||||||1
1736505210000|2025-01-10 10:33:30|||||||||1
1736505230000|2025-01-10 10:33:50|||||||||1
1736505240000|2025-01-10 10:34:00|||||||||1
1736505250000|2025-01-10 10:34:10|||||||||1
1736505270000|2025-01-10 10:34:30|||||||||1
1736505280000|2025-01-10 10:34:40|||||||||1
1736505300000|2025-01-10 10:35:00|||||||||1
1736505320000|2025-01-10 10:35:20|||||||||1
1736505340000|2025-01-10 10:35:40|||||||||1
1736505360000|2025-01-10 10:36:00|||||||||1
1736505370000|2025-01-10 10:36:10|||||||||1
1736505380000|2025-01-10 10:36:20|||||||||1
1736505390000|2025-01-10 10:36:30|||||||||1
1736505400000|2025-01-10 10:36:40|||||||||1
1736505410000|2025-01-10 10:36:50|||||||||1
1736505420000|2025-01-10 10:37:00|||||||||1
1736505440000|2025-01-10 10:37:20|||||||||1
1736505460000|2025-01-10 10:37:40|||||||||1
1736505470000|2025-01-10 10:37:50|||||||||6
1736505490000|2025-01-10 10:38:10|||||||||1
1736505500000|2025-01-10 10:38:20|||||||||1
1736505510000|2025-01-10 10:38:30|||||||||2
1736505530000|2025-01-10 10:38:50|||||||||1
1736505550000|2025-01-10 10:39:10|||||||||1
1736505570000|2025-01-10 10:39:30|||||||||1
1736505590000|2025-01-10 10:39:50|||||||||1
1736505610000|2025-01-10 10:40:10|||||||||1
1736505620000|2025-01-10 10:40:20|||||||||2
1736505630000|2025-01-10 10:40:30|||||||||1
1736505650000|2025-01-10 10:40:50|||||||||1
1736505660000|2025-01-10 10:41:00|||||||||1
1736505680000|2025-01-10 10:41:20|||||||||1
1736505700000|2025-01-10 10:41:40|||||||||1
1736505720000|2025-01-10 10:42:00|||||||||1
1736505740000|2025-01-10 10:42:20|||||||||1
1736505750000|2025-01-10 10:42:30|||||||||1
1736505760000|2025-01-10 10:42:40|||||||||1
1736505780000|2025-01-10 10:43:00|||||||||1
1736505800000|2025-01-10 10:43:20|||||||||1
1736505820000|2025-01-10 10:43:40|||||||||1
1736505840000|2025-01-10 10:44:00|||||||||1
1736505850000|2025-01-10 10:44:10|||||||||2
1736505870000|2025-01-10 10:44:30|||||||||1
1736505880000|2025-01-10 10:44:40|||||||||1
1736505890000|2025-01-10 10:44:50|||||||||1
1736505910000|2025-01-10 10:45:10|||||||||1
1736505930000|2025-01-10 10:45:30|||||||||1
1736505950000|2025-01-10 10:45:50|||||||||1
1736505970000|2025-01-10 10:46:10|||||||||1
1736505980000|2025-01-10 10:46:20|||||||||4
1736505990000|2025-01-10 10:46:30|||||||||1
1736506000000|2025-01-10 10:46:40|||||||||1
1736506010000|2025-01-10 10:46:50|||||||||1
1736506030000|2025-01-10 10:47:10|||||||||1
1736506040000|2025-01-10 10:47:20|||||||||1
1736506060000|2025-01-10 10:47:40|||||||||1
1736506070000|2025-01-10 10:47:50|||||||||1
1736506080000|2025-01-10 10:48:00|||||||||1
1736506100000|2025-01-10 10:48:20|||||||||1
1736506120000|2025-01-10 10:48:40|||||||||1
1736506130000|2025-01-10 10:48:50|||||||||1
1736506140000|2025-01-10 10:49:00|||||||||1
1736506160000|2025-01-10 10:49:20|||||||||1
1736506170000|2025-01-10 10:49:30|||||||||1
1736506180000|2025-01-10 10:49:40|||||||||1
1736506200000|2025-01-10 10:50:00|||||||||1
1736506220000|2025-01-10 10:50:20|||||||||1
1736506230000|2025-01-10 10:50:30|||||||||1
1736506250000|2025-01-10 10:50:50|||||||||1
1736506260000|2025-01-10 10:51:00|||||||||1
1736506270000|2025-01-10 10:51:10|||||||||1
1736506290000|2025-01-10 10:51:30|||||||||1
1736506310000|2025-01-10 10:51:50|||||||||1
1736506330000|2025-01-10 10:52:10|||||||||1
1736506350000|2025-01-10 10:52:30|||||||||1
1736506370000|2025-01-10 10:52:50|||||||||2
1736506380000|2025-01-10 10:53:00|||||||||1
1736506390000|2025-01-10 10:53:10|||||||||2
1736506410000|2025-01-10 10:53:30|||||||||6
1736506420000|2025-01-10 10:53:40|||||||||1
1736506430000|2025-01-10 10:53:50|||||||||1
1736506440000|2025-01-10 10:54:00|||||||||1
1736506460000|2025-01-10 10:54:20|17.95|17.87|17.93|17.85|17.96|17.88|17.93|17.85|49
1736506470000|2025-01-10 10:54:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1736506480000|2025-01-10 10:54:40|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|2
1736506500000|2025-01-10 10:55:00|||||||||1
1736506510000|2025-01-10 10:55:10|||||||||1
1736506520000|2025-01-10 10:55:20|||||||||1
1736506530000|2025-01-10 10:55:30|||||||||1
1736506540000|2025-01-10 10:55:40|||||||||4
1736506560000|2025-01-10 10:56:00|||||||||1
1736506580000|2025-01-10 10:56:20|||||||||1
1736506600000|2025-01-10 10:56:40|||||||||1
1736506610000|2025-01-10 10:56:50|||||||||1
1736506630000|2025-01-10 10:57:10|||||||||2
1736506650000|2025-01-10 10:57:30|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|5
1736506670000|2025-01-10 10:57:50|||||||||1
1736506690000|2025-01-10 10:58:10|||||||||1
1736506700000|2025-01-10 10:58:20|||||||||1
1736506710000|2025-01-10 10:58:30|||||||||1
1736506730000|2025-01-10 10:58:50|||||||||1
1736506750000|2025-01-10 10:59:10|||||||||1
1736506760000|2025-01-10 10:59:20|||||||||1
1736506770000|2025-01-10 10:59:30|||||||||1
1736506790000|2025-01-10 10:59:50|||||||||2
1736506800000|2025-01-10 11:00:00|||||||||1
1736506820000|2025-01-10 11:00:20|||||||||18
1736506830000|2025-01-10 11:00:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|15
1736506840000|2025-01-10 11:00:40|||||||||1
1736506860000|2025-01-10 11:01:00|||||||||1
1736506880000|2025-01-10 11:01:20|||||||||1
1736506890000|2025-01-10 11:01:30|||||||||1
1736506900000|2025-01-10 11:01:40|||||||||1
1736506920000|2025-01-10 11:02:00|||||||||1
1736506940000|2025-01-10 11:02:20|||||||||1
1736506960000|2025-01-10 11:02:40|||||||||1
1736506970000|2025-01-10 11:02:50|||||||||1
1736506980000|2025-01-10 11:03:00|||||||||2
1736506990000|2025-01-10 11:03:10|||||||||1
1736507010000|2025-01-10 11:03:30|||||||||2
1736507030000|2025-01-10 11:03:50|||||||||1
1736507050000|2025-01-10 11:04:10|||||||||1
1736507070000|2025-01-10 11:04:30|||||||||1
1736507090000|2025-01-10 11:04:50|||||||||1
1736507110000|2025-01-10 11:05:10|||||||||1
1736507130000|2025-01-10 11:05:30|||||||||1
1736507140000|2025-01-10 11:05:40|||||||||1
1736507150000|2025-01-10 11:05:50|||||||||1
1736507160000|2025-01-10 11:06:00|||||||||1
1736507170000|2025-01-10 11:06:10|||||||||2
1736507180000|2025-01-10 11:06:20|||||||||1
1736507200000|2025-01-10 11:06:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|115
1736507210000|2025-01-10 11:06:50|||||||||1
1736507220000|2025-01-10 11:07:00|||||||||1
1736507230000|2025-01-10 11:07:10|||||||||163
1736507260000|2025-01-10 11:07:40|||||||||1
1736507280000|2025-01-10 11:08:00|||||||||1
1736507300000|2025-01-10 11:08:20|||||||||1
1736507320000|2025-01-10 11:08:40|||||||||1
1736507340000|2025-01-10 11:09:00|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|10
1736507350000|2025-01-10 11:09:10|||||||||1
1736507360000|2025-01-10 11:09:20|||||||||1
1736507370000|2025-01-10 11:09:30|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|17
1736507390000|2025-01-10 11:09:50|||||||||4
1736507400000|2025-01-10 11:10:00|||||||||2
1736507410000|2025-01-10 11:10:10|||||||||1
1736507430000|2025-01-10 11:10:30|||||||||1
1736507450000|2025-01-10 11:10:50|||||||||3
1736507470000|2025-01-10 11:11:10|||||||||1
1736507490000|2025-01-10 11:11:30|||||||||1
1736507510000|2025-01-10 11:11:50|||||||||2
1736507520000|2025-01-10 11:12:00|||||||||1
1736507530000|2025-01-10 11:12:10|||||||||1
1736507540000|2025-01-10 11:12:20|||||||||3
1736507550000|2025-01-10 11:12:30|||||||||1
1736507560000|2025-01-10 11:12:40|||||||||1
1736507580000|2025-01-10 11:13:00|||||||||6
1736507600000|2025-01-10 11:13:20|||||||||1
1736507610000|2025-01-10 11:13:30|||||||||2
1736507620000|2025-01-10 11:13:40|||||||||1
1736507640000|2025-01-10 11:14:00|||||||||1
1736507650000|2025-01-10 11:14:10|||||||||2
1736507660000|2025-01-10 11:14:20|||||||||1
1736507680000|2025-01-10 11:14:40|||||||||1
1736507700000|2025-01-10 11:15:00|||||||||1
1736507720000|2025-01-10 11:15:20|||||||||1
1736507740000|2025-01-10 11:15:40|||||||||1
1736507750000|2025-01-10 11:15:50|||||||||3
1736507760000|2025-01-10 11:16:00|||||||||1
1736507770000|2025-01-10 11:16:10|||||||||2
1736507790000|2025-01-10 11:16:30|||||||||1
1736507810000|2025-01-10 11:16:50|||||||||1
1736507830000|2025-01-10 11:17:10|||||||||1
1736507850000|2025-01-10 11:17:30|||||||||1
1736507870000|2025-01-10 11:17:50|||||||||1
1736507890000|2025-01-10 11:18:10|||||||||1
1736507900000|2025-01-10 11:18:20|||||||||1
1736507910000|2025-01-10 11:18:30|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|53
1736507930000|2025-01-10 11:18:50|||||||||1
1736507940000|2025-01-10 11:19:00|||||||||1
1736507960000|2025-01-10 11:19:20|||||||||2
1736507970000|2025-01-10 11:19:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|26
1736507990000|2025-01-10 11:19:50|||||||||19
1736508000000|2025-01-10 11:20:00|||||||||10
1736508020000|2025-01-10 11:20:20|||||||||1
1736508040000|2025-01-10 11:20:40|||||||||1
1736508060000|2025-01-10 11:21:00|||||||||1
1736508080000|2025-01-10 11:21:20|||||||||1
1736508100000|2025-01-10 11:21:40|||||||||1
1736508120000|2025-01-10 11:22:00|||||||||1
1736508130000|2025-01-10 11:22:10|17.85|17.77|17.83|17.75|17.85|17.77|17.82|17.74|2
1736508140000|2025-01-10 11:22:20|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1736508150000|2025-01-10 11:22:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1736508170000|2025-01-10 11:22:50|||||||||1
1736508190000|2025-01-10 11:23:10|||||||||1
1736508210000|2025-01-10 11:23:30|||||||||2
1736508230000|2025-01-10 11:23:50|||||||||1
1736508250000|2025-01-10 11:24:10|||||||||1
1736508270000|2025-01-10 11:24:30|||||||||1
1736508280000|2025-01-10 11:24:40|||||||||1
1736508290000|2025-01-10 11:24:50|||||||||1
1736508310000|2025-01-10 11:25:10|||||||||1
1736508320000|2025-01-10 11:25:20|||||||||7
1736508340000|2025-01-10 11:25:40|||||||||1
1736508360000|2025-01-10 11:26:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1736508380000|2025-01-10 11:26:20|||||||||1
1736508400000|2025-01-10 11:26:40|||||||||3
1736508410000|2025-01-10 11:26:50|||||||||1
1736508420000|2025-01-10 11:27:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1736508440000|2025-01-10 11:27:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1736508450000|2025-01-10 11:27:30|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|28
1736508460000|2025-01-10 11:27:40|||||||||1
1736508480000|2025-01-10 11:28:00|||||||||1
1736508500000|2025-01-10 11:28:20|||||||||1
1736508510000|2025-01-10 11:28:30|||||||||1
1736508530000|2025-01-10 11:28:50|||||||||2
1736508540000|2025-01-10 11:29:00|||||||||4
1736508550000|2025-01-10 11:29:10|||||||||1
1736508570000|2025-01-10 11:29:30|||||||||1
1736508590000|2025-01-10 11:29:50|||||||||1
1736508610000|2025-01-10 11:30:10|||||||||1
1736508630000|2025-01-10 11:30:30|||||||||1
1736508650000|2025-01-10 11:30:50|||||||||1
1736508660000|2025-01-10 11:31:00|||||||||1
1736508670000|2025-01-10 11:31:10|||||||||1
1736508690000|2025-01-10 11:31:30|||||||||1
1736508700000|2025-01-10 11:31:40|||||||||1
1736508720000|2025-01-10 11:32:00|||||||||1
1736508740000|2025-01-10 11:32:20|||||||||3
1736508760000|2025-01-10 11:32:40|||||||||1
1736508780000|2025-01-10 11:33:00|||||||||1
1736508790000|2025-01-10 11:33:10|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|1
1736508800000|2025-01-10 11:33:20|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|1
1736508820000|2025-01-10 11:33:40|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|3
1736508830000|2025-01-10 11:33:50|||||||||1
1736508840000|2025-01-10 11:34:00|||||||||1
1736508860000|2025-01-10 11:34:20|||||||||1
1736508880000|2025-01-10 11:34:40|||||||||1
1736508890000|2025-01-10 11:34:50|||||||||1
1736508910000|2025-01-10 11:35:10|||||||||2
1736508930000|2025-01-10 11:35:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1736508940000|2025-01-10 11:35:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1736508950000|2025-01-10 11:35:50|||||||||1
1736508970000|2025-01-10 11:36:10|||||||||1
1736508990000|2025-01-10 11:36:30|||||||||1
1736509010000|2025-01-10 11:36:50|||||||||2
1736509030000|2025-01-10 11:37:10|||||||||1
1736509040000|2025-01-10 11:37:20|||||||||1
1736509050000|2025-01-10 11:37:30|||||||||1
1736509070000|2025-01-10 11:37:50|||||||||1
1736509080000|2025-01-10 11:38:00|||||||||1
1736509100000|2025-01-10 11:38:20|||||||||1
1736509120000|2025-01-10 11:38:40|||||||||1
1736509140000|2025-01-10 11:39:00|||||||||1
1736509160000|2025-01-10 11:39:20|||||||||1
1736509170000|2025-01-10 11:39:30|||||||||1
1736509180000|2025-01-10 11:39:40|||||||||1
1736509200000|2025-01-10 11:40:00|||||||||1
1736509220000|2025-01-10 11:40:20|||||||||1
1736509240000|2025-01-10 11:40:40|||||||||1
1736509260000|2025-01-10 11:41:00|||||||||1
1736509270000|2025-01-10 11:41:10|||||||||8
1736509290000|2025-01-10 11:41:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|44
1736509310000|2025-01-10 11:41:50|||||||||1
1736509330000|2025-01-10 11:42:10|||||||||1
1736509350000|2025-01-10 11:42:30|||||||||1
1736509360000|2025-01-10 11:42:40|||||||||2
1736509370000|2025-01-10 11:42:50|||||||||5
1736509390000|2025-01-10 11:43:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1736509410000|2025-01-10 11:43:30|||||||||1
1736509420000|2025-01-10 11:43:40|||||||||1
1736509430000|2025-01-10 11:43:50|||||||||1
1736509450000|2025-01-10 11:44:10|||||||||1
1736509460000|2025-01-10 11:44:20|||||||||1
1736509480000|2025-01-10 11:44:40|||||||||1
1736509500000|2025-01-10 11:45:00|||||||||1
1736509520000|2025-01-10 11:45:20|||||||||1
1736509540000|2025-01-10 11:45:40|||||||||2
1736509560000|2025-01-10 11:46:00|||||||||1
1736509580000|2025-01-10 11:46:20|||||||||1
1736509600000|2025-01-10 11:46:40|||||||||1
1736509620000|2025-01-10 11:47:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|13
1736509630000|2025-01-10 11:47:10|||||||||20
1736509640000|2025-01-10 11:47:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|2
1736509650000|2025-01-10 11:47:30|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|1
1736509670000|2025-01-10 11:47:50|||||||||1
1736509690000|2025-01-10 11:48:10|||||||||1
1736509710000|2025-01-10 11:48:30|||||||||1
1736509720000|2025-01-10 11:48:40|||||||||66
1736509730000|2025-01-10 11:48:50|||||||||1
1736509750000|2025-01-10 11:49:10|||||||||1
1736509770000|2025-01-10 11:49:30|||||||||1
1736509790000|2025-01-10 11:49:50|||||||||1
1736509800000|2025-01-10 11:50:00|||||||||1
1736509810000|2025-01-10 11:50:10|||||||||1
1736509830000|2025-01-10 11:50:30|||||||||1
1736509840000|2025-01-10 11:50:40|||||||||1
1736509850000|2025-01-10 11:50:50|||||||||1
1736509860000|2025-01-10 11:51:00|||||||||1
1736509880000|2025-01-10 11:51:20|||||||||1
1736509900000|2025-01-10 11:51:40|||||||||1
1736509910000|2025-01-10 11:51:50|||||||||1
1736509920000|2025-01-10 11:52:00|||||||||2
1736509940000|2025-01-10 11:52:20|||||||||1
1736509960000|2025-01-10 11:52:40|||||||||1
1736509980000|2025-01-10 11:53:00|||||||||1
1736510000000|2025-01-10 11:53:20|||||||||1
1736510020000|2025-01-10 11:53:40|||||||||1
1736510030000|2025-01-10 11:53:50|||||||||1
1736510050000|2025-01-10 11:54:10|||||||||2
1736510070000|2025-01-10 11:54:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|42
1736510080000|2025-01-10 11:54:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|54
1736510090000|2025-01-10 11:54:50|||||||||1
1736510110000|2025-01-10 11:55:10|||||||||1
1736510130000|2025-01-10 11:55:30|||||||||1
1736510150000|2025-01-10 11:55:50|||||||||1
1736510170000|2025-01-10 11:56:10|||||||||1
1736510180000|2025-01-10 11:56:20|||||||||1
1736510190000|2025-01-10 11:56:30|||||||||1
1736510210000|2025-01-10 11:56:50|||||||||1
1736510220000|2025-01-10 11:57:00|||||||||1
1736510230000|2025-01-10 11:57:10|||||||||5
1736510240000|2025-01-10 11:57:20|||||||||1
1736510260000|2025-01-10 11:57:40|||||||||1
1736510280000|2025-01-10 11:58:00|||||||||1
1736510300000|2025-01-10 11:58:20|||||||||2
1736510320000|2025-01-10 11:58:40|||||||||1
1736510340000|2025-01-10 11:59:00|||||||||1
1736510360000|2025-01-10 11:59:20|||||||||1
1736510380000|2025-01-10 11:59:40|||||||||1
1736510400000|2025-01-10 12:00:00|||||||||1
1736510410000|2025-01-10 12:00:10|||||||||6
1736510430000|2025-01-10 12:00:30|||||||||2
1736510450000|2025-01-10 12:00:50|||||||||1
1736510470000|2025-01-10 12:01:10|||||||||1
1736510490000|2025-01-10 12:01:30|||||||||1
1736510510000|2025-01-10 12:01:50|||||||||1
1736510530000|2025-01-10 12:02:10|||||||||1
1736510540000|2025-01-10 12:02:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1736510550000|2025-01-10 12:02:30|||||||||1
1736510560000|2025-01-10 12:02:40|||||||||1
1736510570000|2025-01-10 12:02:50|||||||||1
1736510590000|2025-01-10 12:03:10|||||||||1
1736510600000|2025-01-10 12:03:20|||||||||1
1736510620000|2025-01-10 12:03:40|||||||||1
1736510640000|2025-01-10 12:04:00|||||||||1
1736510660000|2025-01-10 12:04:20|||||||||1
1736510680000|2025-01-10 12:04:40|||||||||2
1736510700000|2025-01-10 12:05:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|3
1736510710000|2025-01-10 12:05:10|17.92|17.84|17.93|17.85|17.95|17.87|17.92|17.84|0
1736510720000|2025-01-10 12:05:20|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|1
1736510740000|2025-01-10 12:05:40|||||||||1
1736510750000|2025-01-10 12:05:50|||||||||4
1736510760000|2025-01-10 12:06:00|||||||||1
1736510780000|2025-01-10 12:06:20|||||||||1
1736510790000|2025-01-10 12:06:30|||||||||1
1736510800000|2025-01-10 12:06:40|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1736510810000|2025-01-10 12:06:50|||||||||2
1736510830000|2025-01-10 12:07:10|||||||||1
1736510850000|2025-01-10 12:07:30|||||||||1
1736510870000|2025-01-10 12:07:50|||||||||1
1736510890000|2025-01-10 12:08:10|||||||||1
1736510910000|2025-01-10 12:08:30|||||||||1
1736510930000|2025-01-10 12:08:50|||||||||1
1736510940000|2025-01-10 12:09:00|||||||||1
1736510950000|2025-01-10 12:09:10|||||||||1
1736510970000|2025-01-10 12:09:30|||||||||1
1736510980000|2025-01-10 12:09:40|||||||||1
1736511000000|2025-01-10 12:10:00|||||||||1
1736511020000|2025-01-10 12:10:20|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|13
1736511040000|2025-01-10 12:10:40|||||||||1
1736511060000|2025-01-10 12:11:00|||||||||1
1736511080000|2025-01-10 12:11:20|||||||||1
1736511100000|2025-01-10 12:11:40|||||||||1
1736511120000|2025-01-10 12:12:00|17.96|17.88|18|17.92|18|17.92|17.96|17.88|6
1736511130000|2025-01-10 12:12:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1736511140000|2025-01-10 12:12:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|8
1736511150000|2025-01-10 12:12:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1736511160000|2025-01-10 12:12:40|||||||||80
1736511170000|2025-01-10 12:12:50|||||||||1
1736511180000|2025-01-10 12:13:00|||||||||5
1736511190000|2025-01-10 12:13:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|8
1736511200000|2025-01-10 12:13:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1736511210000|2025-01-10 12:13:30|||||||||1
1736511230000|2025-01-10 12:13:50|||||||||1
1736511250000|2025-01-10 12:14:10|||||||||1
1736511270000|2025-01-10 12:14:30|||||||||1
1736511290000|2025-01-10 12:14:50|||||||||1
1736511310000|2025-01-10 12:15:10|||||||||1
1736511320000|2025-01-10 12:15:20|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|85
1736511330000|2025-01-10 12:15:30|||||||||1
1736511350000|2025-01-10 12:15:50|||||||||1
1736511360000|2025-01-10 12:16:00|||||||||1
1736511380000|2025-01-10 12:16:20|||||||||1
1736511400000|2025-01-10 12:16:40|||||||||1
1736511420000|2025-01-10 12:17:00|||||||||1
1736511440000|2025-01-10 12:17:20|||||||||2
1736511460000|2025-01-10 12:17:40|||||||||1
1736511480000|2025-01-10 12:18:00|||||||||1
1736511500000|2025-01-10 12:18:20|||||||||1
1736511520000|2025-01-10 12:18:40|||||||||2
1736511540000|2025-01-10 12:19:00|||||||||1
1736511550000|2025-01-10 12:19:10|||||||||1
1736511570000|2025-01-10 12:19:30|||||||||2
1736511590000|2025-01-10 12:19:50|||||||||1
1736511610000|2025-01-10 12:20:10|||||||||1
1736511630000|2025-01-10 12:20:30|||||||||1
1736511650000|2025-01-10 12:20:50|||||||||1
1736511670000|2025-01-10 12:21:10|||||||||1
1736511690000|2025-01-10 12:21:30|||||||||1
1736511700000|2025-01-10 12:21:40|||||||||1
1736511710000|2025-01-10 12:21:50|||||||||1
1736511720000|2025-01-10 12:22:00|||||||||1
1736511730000|2025-01-10 12:22:10|||||||||1
1736511740000|2025-01-10 12:22:20|||||||||1
1736511760000|2025-01-10 12:22:40|||||||||1
1736511780000|2025-01-10 12:23:00|||||||||1
1736511800000|2025-01-10 12:23:20|||||||||1
1736511820000|2025-01-10 12:23:40|||||||||2
1736511840000|2025-01-10 12:24:00|||||||||1
1736511860000|2025-01-10 12:24:20|||||||||1
1736511880000|2025-01-10 12:24:40|||||||||1
1736511890000|2025-01-10 12:24:50|||||||||1
1736511900000|2025-01-10 12:25:00|||||||||1
1736511920000|2025-01-10 12:25:20|||||||||2
1736511930000|2025-01-10 12:25:30|||||||||1
1736511940000|2025-01-10 12:25:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|107
1736511950000|2025-01-10 12:25:50|||||||||2
1736511970000|2025-01-10 12:26:10|||||||||1
1736511990000|2025-01-10 12:26:30|||||||||1
1736512010000|2025-01-10 12:26:50|||||||||1
1736512030000|2025-01-10 12:27:10|||||||||1
1736512050000|2025-01-10 12:27:30|||||||||1
1736512070000|2025-01-10 12:27:50|||||||||1
1736512080000|2025-01-10 12:28:00|||||||||6
1736512090000|2025-01-10 12:28:10|||||||||1
1736512110000|2025-01-10 12:28:30|||||||||1
1736512120000|2025-01-10 12:28:40|||||||||1
1736512130000|2025-01-10 12:28:50|||||||||1
1736512140000|2025-01-10 12:29:00|||||||||6
1736512160000|2025-01-10 12:29:20|17.95|17.87|17.95|17.87|17.96|17.88|17.95|17.87|2
1736512170000|2025-01-10 12:29:30|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|50
1736512180000|2025-01-10 12:29:40|||||||||1
1736512200000|2025-01-10 12:30:00|||||||||2
1736512220000|2025-01-10 12:30:20|||||||||1
1736512230000|2025-01-10 12:30:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|8
1736512240000|2025-01-10 12:30:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|1
1736512250000|2025-01-10 12:30:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1736512260000|2025-01-10 12:31:00|||||||||1
1736512280000|2025-01-10 12:31:20|||||||||1
1736512290000|2025-01-10 12:31:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1736512300000|2025-01-10 12:31:40|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|5
1736512310000|2025-01-10 12:31:50|||||||||1
1736512330000|2025-01-10 12:32:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|3
1736512340000|2025-01-10 12:32:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|12
1736512350000|2025-01-10 12:32:30|||||||||1
1736512360000|2025-01-10 12:32:40|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|2
1736512370000|2025-01-10 12:32:50|||||||||1
1736512390000|2025-01-10 12:33:10|||||||||1
1736512410000|2025-01-10 12:33:30|||||||||1
1736512430000|2025-01-10 12:33:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|52
1736512450000|2025-01-10 12:34:10|||||||||2
1736512460000|2025-01-10 12:34:20|||||||||1
1736512470000|2025-01-10 12:34:30|||||||||1
1736512480000|2025-01-10 12:34:40|||||||||2
1736512490000|2025-01-10 12:34:50|||||||||1
1736512500000|2025-01-10 12:35:00|||||||||1
1736512510000|2025-01-10 12:35:10|||||||||1
1736512520000|2025-01-10 12:35:20|||||||||1
1736512530000|2025-01-10 12:35:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|11
1736512540000|2025-01-10 12:35:40|||||||||1
1736512550000|2025-01-10 12:35:50|||||||||1
1736512560000|2025-01-10 12:36:00|||||||||2
1736512570000|2025-01-10 12:36:10|||||||||1
1736512580000|2025-01-10 12:36:20|||||||||2
1736512590000|2025-01-10 12:36:30|||||||||3
1736512600000|2025-01-10 12:36:40|||||||||1
1736512620000|2025-01-10 12:37:00|||||||||3
1736512640000|2025-01-10 12:37:20|||||||||1
1736512650000|2025-01-10 12:37:30|||||||||1
1736512660000|2025-01-10 12:37:40|||||||||2
1736512680000|2025-01-10 12:38:00|||||||||2
1736512690000|2025-01-10 12:38:10|||||||||2
1736512710000|2025-01-10 12:38:30|||||||||4
1736512730000|2025-01-10 12:38:50|||||||||4
1736512750000|2025-01-10 12:39:10|||||||||1
1736512760000|2025-01-10 12:39:20|||||||||2
1736512770000|2025-01-10 12:39:30|||||||||1
1736512790000|2025-01-10 12:39:50|||||||||2
1736512800000|2025-01-10 12:40:00|||||||||1
1736512810000|2025-01-10 12:40:10|||||||||1
1736512820000|2025-01-10 12:40:20|||||||||1
1736512830000|2025-01-10 12:40:30|||||||||2
1736512840000|2025-01-10 12:40:40|||||||||1
1736512850000|2025-01-10 12:40:50|||||||||1
1736512870000|2025-01-10 12:41:10|||||||||2
1736512880000|2025-01-10 12:41:20|||||||||1
1736512900000|2025-01-10 12:41:40|||||||||1
1736512920000|2025-01-10 12:42:00|||||||||1
1736512940000|2025-01-10 12:42:20|||||||||1
1736512960000|2025-01-10 12:42:40|||||||||2
1736512980000|2025-01-10 12:43:00|||||||||1
1736513000000|2025-01-10 12:43:20|||||||||1
1736513020000|2025-01-10 12:43:40|||||||||1
1736513040000|2025-01-10 12:44:00|||||||||1
1736513060000|2025-01-10 12:44:20|||||||||1
1736513070000|2025-01-10 12:44:30|||||||||1
1736513090000|2025-01-10 12:44:50|||||||||2
1736513100000|2025-01-10 12:45:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|29
1736513110000|2025-01-10 12:45:10|17.91|17.83|17.95|17.87|17.95|17.87|17.91|17.83|9
1736513120000|2025-01-10 12:45:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1736513130000|2025-01-10 12:45:30|||||||||1
1736513150000|2025-01-10 12:45:50|||||||||1
1736513170000|2025-01-10 12:46:10|||||||||1
1736513190000|2025-01-10 12:46:30|||||||||1
1736513210000|2025-01-10 12:46:50|||||||||2
1736513230000|2025-01-10 12:47:10|||||||||1
1736513250000|2025-01-10 12:47:30|||||||||1
1736513260000|2025-01-10 12:47:40|||||||||1
1736513280000|2025-01-10 12:48:00|||||||||1
1736513300000|2025-01-10 12:48:20|||||||||6
1736513320000|2025-01-10 12:48:40|||||||||1
1736513340000|2025-01-10 12:49:00|||||||||2
1736513360000|2025-01-10 12:49:20|||||||||1
1736513380000|2025-01-10 12:49:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1736513390000|2025-01-10 12:49:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1736513400000|2025-01-10 12:50:00|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|1
1736513420000|2025-01-10 12:50:20|||||||||1
1736513430000|2025-01-10 12:50:30|17.91|17.83|17.9|17.82|17.92|17.84|17.9|17.82|4
1736513440000|2025-01-10 12:50:40|||||||||1
1736513450000|2025-01-10 12:50:50|||||||||1
1736513470000|2025-01-10 12:51:10|||||||||2
1736513490000|2025-01-10 12:51:30|||||||||1
1736513510000|2025-01-10 12:51:50|||||||||1
1736513530000|2025-01-10 12:52:10|||||||||1
1736513550000|2025-01-10 12:52:30|||||||||1
1736513570000|2025-01-10 12:52:50|||||||||1
1736513590000|2025-01-10 12:53:10|||||||||2
1736513610000|2025-01-10 12:53:30|||||||||1
1736513630000|2025-01-10 12:53:50|||||||||3
1736513640000|2025-01-10 12:54:00|||||||||1
1736513660000|2025-01-10 12:54:20|||||||||1
1736513680000|2025-01-10 12:54:40|||||||||1
1736513700000|2025-01-10 12:55:00|||||||||1
1736513720000|2025-01-10 12:55:20|||||||||2
1736513740000|2025-01-10 12:55:40|||||||||1
1736513760000|2025-01-10 12:56:00|||||||||1
1736513780000|2025-01-10 12:56:20|||||||||1
1736513800000|2025-01-10 12:56:40|||||||||1
1736513820000|2025-01-10 12:57:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|64
1736513830000|2025-01-10 12:57:10|||||||||21
1736513850000|2025-01-10 12:57:30|||||||||2
1736513870000|2025-01-10 12:57:50|||||||||1
1736513890000|2025-01-10 12:58:10|||||||||1
1736513910000|2025-01-10 12:58:30|||||||||1
1736513930000|2025-01-10 12:58:50|||||||||1
1736513950000|2025-01-10 12:59:10|||||||||1
1736513970000|2025-01-10 12:59:30|||||||||2
1736513990000|2025-01-10 12:59:50|||||||||1
1736514000000|2025-01-10 13:00:00|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|7
1736514010000|2025-01-10 13:00:10|||||||||1
1736514020000|2025-01-10 13:00:20|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|3
1736514040000|2025-01-10 13:00:40|||||||||1
1736514060000|2025-01-10 13:01:00|||||||||1
1736514070000|2025-01-10 13:01:10|||||||||5
1736514080000|2025-01-10 13:01:20|||||||||1
1736514100000|2025-01-10 13:01:40|||||||||2
1736514120000|2025-01-10 13:02:00|||||||||1
1736514140000|2025-01-10 13:02:20|||||||||1
1736514160000|2025-01-10 13:02:40|||||||||1
1736514180000|2025-01-10 13:03:00|||||||||1
1736514200000|2025-01-10 13:03:20|||||||||1
1736514210000|2025-01-10 13:03:30|||||||||1
1736514230000|2025-01-10 13:03:50|||||||||2
1736514250000|2025-01-10 13:04:10|||||||||1
1736514270000|2025-01-10 13:04:30|||||||||1
1736514290000|2025-01-10 13:04:50|||||||||1
1736514310000|2025-01-10 13:05:10|||||||||1
1736514330000|2025-01-10 13:05:30|||||||||1
1736514350000|2025-01-10 13:05:50|||||||||2
1736514360000|2025-01-10 13:06:00|||||||||1
1736514370000|2025-01-10 13:06:10|||||||||1
1736514390000|2025-01-10 13:06:30|||||||||1
1736514400000|2025-01-10 13:06:40|||||||||1
1736514420000|2025-01-10 13:07:00|||||||||1
1736514440000|2025-01-10 13:07:20|||||||||1
1736514460000|2025-01-10 13:07:40|||||||||1
1736514480000|2025-01-10 13:08:00|||||||||2
1736514500000|2025-01-10 13:08:20|||||||||21
1736514520000|2025-01-10 13:08:40|||||||||1
1736514530000|2025-01-10 13:08:50|||||||||1
1736514540000|2025-01-10 13:09:00|||||||||1
1736514550000|2025-01-10 13:09:10|||||||||1
1736514560000|2025-01-10 13:09:20|||||||||1
1736514580000|2025-01-10 13:09:40|||||||||1
1736514590000|2025-01-10 13:09:50|||||||||1
1736514610000|2025-01-10 13:10:10|||||||||2
1736514630000|2025-01-10 13:10:30|||||||||1
1736514640000|2025-01-10 13:10:40|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|4
1736514650000|2025-01-10 13:10:50|||||||||2
1736514670000|2025-01-10 13:11:10|||||||||1
1736514680000|2025-01-10 13:11:20|||||||||3
1736514690000|2025-01-10 13:11:30|||||||||3
1736514710000|2025-01-10 13:11:50|||||||||1
1736514730000|2025-01-10 13:12:10|||||||||2
1736514750000|2025-01-10 13:12:30|||||||||6
1736514760000|2025-01-10 13:12:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|39
1736514770000|2025-01-10 13:12:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1736514780000|2025-01-10 13:13:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|1
1736514800000|2025-01-10 13:13:20|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|1
1736514810000|2025-01-10 13:13:30|17.95|17.87|17.97|17.89|17.97|17.89|17.93|17.85|0
1736514820000|2025-01-10 13:13:40|||||||||1
1736514830000|2025-01-10 13:13:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1736514840000|2025-01-10 13:14:00|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|1
1736514850000|2025-01-10 13:14:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1736514860000|2025-01-10 13:14:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|27
1736514880000|2025-01-10 13:14:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|6
1736514890000|2025-01-10 13:14:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1736514900000|2025-01-10 13:15:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|1
1736514920000|2025-01-10 13:15:20|||||||||1
1736514940000|2025-01-10 13:15:40|||||||||1
1736514960000|2025-01-10 13:16:00|||||||||1
1736514970000|2025-01-10 13:16:10|||||||||1
1736514990000|2025-01-10 13:16:30|||||||||2
1736515010000|2025-01-10 13:16:50|||||||||1
1736515030000|2025-01-10 13:17:10|||||||||1
1736515050000|2025-01-10 13:17:30|||||||||1
1736515070000|2025-01-10 13:17:50|||||||||2
1736515080000|2025-01-10 13:18:00|||||||||5
1736515090000|2025-01-10 13:18:10|||||||||1
1736515110000|2025-01-10 13:18:30|||||||||2
1736515120000|2025-01-10 13:18:40|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|0
1736515130000|2025-01-10 13:18:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1736515140000|2025-01-10 13:19:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1736515150000|2025-01-10 13:19:10|||||||||1
1736515160000|2025-01-10 13:19:20|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|6
1736515180000|2025-01-10 13:19:40|||||||||1
1736515200000|2025-01-10 13:20:00|||||||||1
1736515210000|2025-01-10 13:20:10|||||||||1
1736515220000|2025-01-10 13:20:20|||||||||1
1736515240000|2025-01-10 13:20:40|||||||||12
1736515260000|2025-01-10 13:21:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|3
1736515270000|2025-01-10 13:21:10|||||||||1
1736515280000|2025-01-10 13:21:20|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|1
1736515290000|2025-01-10 13:21:30|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1736515300000|2025-01-10 13:21:40|||||||||1
1736515320000|2025-01-10 13:22:00|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|2
1736515330000|2025-01-10 13:22:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1736515340000|2025-01-10 13:22:20|||||||||1
1736515350000|2025-01-10 13:22:30|||||||||1
1736515360000|2025-01-10 13:22:40|||||||||1
1736515370000|2025-01-10 13:22:50|||||||||1
1736515380000|2025-01-10 13:23:00|||||||||1
1736515390000|2025-01-10 13:23:10|||||||||1
1736515400000|2025-01-10 13:23:20|17.95|17.87|17.93|17.85|17.97|17.89|17.93|17.85|0
1736515410000|2025-01-10 13:23:30|||||||||1
1736515430000|2025-01-10 13:23:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|22
1736515440000|2025-01-10 13:24:00|||||||||4
1736515450000|2025-01-10 13:24:10|||||||||2
1736515460000|2025-01-10 13:24:20|||||||||8
1736515470000|2025-01-10 13:24:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|4
1736515480000|2025-01-10 13:24:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1736515490000|2025-01-10 13:24:50|||||||||2
1736515500000|2025-01-10 13:25:00|||||||||1
1736515510000|2025-01-10 13:25:10|||||||||3
1736515520000|2025-01-10 13:25:20|||||||||1
1736515530000|2025-01-10 13:25:30|||||||||2
1736515540000|2025-01-10 13:25:40|||||||||1
1736515560000|2025-01-10 13:26:00|||||||||1
1736515580000|2025-01-10 13:26:20|||||||||1
1736515600000|2025-01-10 13:26:40|||||||||1
1736515620000|2025-01-10 13:27:00|||||||||2
1736515630000|2025-01-10 13:27:10|||||||||1
1736515640000|2025-01-10 13:27:20|||||||||1
1736515660000|2025-01-10 13:27:40|||||||||1
1736515680000|2025-01-10 13:28:00|||||||||1
1736515700000|2025-01-10 13:28:20|||||||||1
1736515720000|2025-01-10 13:28:40|||||||||1
1736515730000|2025-01-10 13:28:50|||||||||1
1736515740000|2025-01-10 13:29:00|||||||||5
1736515750000|2025-01-10 13:29:10|17.93|17.85|17.91|17.83|17.94|17.86|17.91|17.83|41
1736515760000|2025-01-10 13:29:20|17.93|17.85|17.88|17.8|17.93|17.85|17.88|17.8|1
1736515770000|2025-01-10 13:29:30|||||||||2
1736515780000|2025-01-10 13:29:40|17.98|17.73|17.98|17.73|17.98|17.73|17.98|17.73|4
1736515790000|2025-01-10 13:29:50|18|17.75|17.94|17.86|18|17.86|17.94|17.75|0
1736515800000|2025-01-10 13:30:00|17.85|17.77|18.3|18.05|18.3|18.07|17.85|17.67|125
1736515810000|2025-01-10 13:30:10|18.28|18.03|18.21|18.13|18.28|18.2|18.15|18.01|91
1736515820000|2025-01-10 13:30:20|18.23|18.15|18.16|18.08|18.25|18.17|18.16|18.08|6
1736515830000|2025-01-10 13:30:30|18.18|18.1|18.14|18.06|18.2|18.12|18.14|18.06|30
1736515840000|2025-01-10 13:30:40|18.11|18.03|18.08|18|18.11|18.03|18.06|17.98|6
1736515850000|2025-01-10 13:30:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|19
1736515860000|2025-01-10 13:31:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|6
1736515870000|2025-01-10 13:31:10|18.06|17.98|18.08|18|18.08|18|18.06|17.98|8
1736515880000|2025-01-10 13:31:20|||||||||3
1736515890000|2025-01-10 13:31:30|||||||||11
1736515900000|2025-01-10 13:31:40|18.06|17.98|18.02|17.94|18.08|18|18.01|17.93|17
1736515910000|2025-01-10 13:31:50|18.03|17.95|18.08|18|18.08|18|18.03|17.95|16
1736515920000|2025-01-10 13:32:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|3
1736515930000|2025-01-10 13:32:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|32
1736515940000|2025-01-10 13:32:20|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|8
1736515950000|2025-01-10 13:32:30|18.08|18|18.08|18|18.08|18|18.08|18|3
1736515960000|2025-01-10 13:32:40|18.1|18.02|18.08|18|18.13|18.05|18.08|18|21
1736515970000|2025-01-10 13:32:50|||||||||1
1736515980000|2025-01-10 13:33:00|18.09|18.01|18.13|18.05|18.13|18.05|18.08|18|14
1736515990000|2025-01-10 13:33:10|18.08|18|18.1|18.02|18.12|18.04|18.08|18|22
1736516000000|2025-01-10 13:33:20|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|3
1736516010000|2025-01-10 13:33:30|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|0
1736516020000|2025-01-10 13:33:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1736516030000|2025-01-10 13:33:50|18.18|18.1|18.13|18.05|18.18|18.1|18.13|18.05|27
1736516040000|2025-01-10 13:34:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|6
1736516050000|2025-01-10 13:34:10|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|8
1736516060000|2025-01-10 13:34:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|1
1736516070000|2025-01-10 13:34:30|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|76
1736516080000|2025-01-10 13:34:40|18.19|18.11|18.18|18.1|18.2|18.12|18.18|18.1|14
1736516090000|2025-01-10 13:34:50|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|33
1736516100000|2025-01-10 13:35:00|18.21|18.13|18.26|18.18|18.28|18.2|18.18|18.1|59
1736516110000|2025-01-10 13:35:10|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|52
1736516120000|2025-01-10 13:35:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1736516130000|2025-01-10 13:35:30|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|1
1736516140000|2025-01-10 13:35:40|18.18|18.1|18.16|18.08|18.2|18.12|18.16|18.08|54
1736516150000|2025-01-10 13:35:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1736516160000|2025-01-10 13:36:00|18.2|18.12|18.16|18.08|18.2|18.12|18.16|18.08|17
1736516170000|2025-01-10 13:36:10|18.15|18.07|18.18|18.1|18.19|18.11|18.15|18.07|4
1736516180000|2025-01-10 13:36:20|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1736516190000|2025-01-10 13:36:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|51
1736516200000|2025-01-10 13:36:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736516210000|2025-01-10 13:36:50|||||||||1
1736516220000|2025-01-10 13:37:00|18.13|18.05|18.11|18.03|18.13|18.05|18.1|18.02|10
1736516230000|2025-01-10 13:37:10|18.15|18.07|18.11|18.03|18.15|18.07|18.11|18.03|1
1736516240000|2025-01-10 13:37:20|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1736516250000|2025-01-10 13:37:30|18.13|18.05|18.16|18.08|18.16|18.08|18.11|18.03|13
1736516270000|2025-01-10 13:37:50|||||||||30
1736516280000|2025-01-10 13:38:00|||||||||23
1736516290000|2025-01-10 13:38:10|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|24
1736516300000|2025-01-10 13:38:20|18.18|18.1|18.2|18.12|18.2|18.12|18.16|18.08|1
1736516310000|2025-01-10 13:38:30|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|4
1736516320000|2025-01-10 13:38:40|||||||||3
1736516330000|2025-01-10 13:38:50|||||||||1
1736516340000|2025-01-10 13:39:00|||||||||1
1736516360000|2025-01-10 13:39:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|1
1736516370000|2025-01-10 13:39:30|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|7
1736516380000|2025-01-10 13:39:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1736516400000|2025-01-10 13:40:00|||||||||14
1736516430000|2025-01-10 13:40:30|||||||||32
1736516440000|2025-01-10 13:40:40|||||||||1
1736516450000|2025-01-10 13:40:50|||||||||15
1736516460000|2025-01-10 13:41:00|||||||||1
1736516480000|2025-01-10 13:41:20|||||||||2
1736516490000|2025-01-10 13:41:30|||||||||2
1736516500000|2025-01-10 13:41:40|||||||||2
1736516510000|2025-01-10 13:41:50|||||||||1
1736516530000|2025-01-10 13:42:10|||||||||1
1736516550000|2025-01-10 13:42:30|||||||||1
1736516560000|2025-01-10 13:42:40|||||||||1
1736516570000|2025-01-10 13:42:50|||||||||1
1736516590000|2025-01-10 13:43:10|||||||||1
1736516610000|2025-01-10 13:43:30|||||||||1
1736516630000|2025-01-10 13:43:50|||||||||2
1736516640000|2025-01-10 13:44:00|||||||||1
1736516650000|2025-01-10 13:44:10|||||||||1
1736516670000|2025-01-10 13:44:30|||||||||1
1736516680000|2025-01-10 13:44:40|||||||||51
1736516700000|2025-01-10 13:45:00|||||||||21
1736516720000|2025-01-10 13:45:20|||||||||1
1736516730000|2025-01-10 13:45:30|18.09|18.01|18.08|18|18.09|18.01|18.08|18|7
1736516740000|2025-01-10 13:45:40|18.09|18.01|18.08|18|18.09|18.01|18.08|18|1
1736516760000|2025-01-10 13:46:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1736516770000|2025-01-10 13:46:10|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|9
1736516780000|2025-01-10 13:46:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|14
1736516790000|2025-01-10 13:46:30|||||||||1
1736516800000|2025-01-10 13:46:40|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|10
1736516820000|2025-01-10 13:47:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|14
1736516830000|2025-01-10 13:47:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736516840000|2025-01-10 13:47:20|||||||||1
1736516850000|2025-01-10 13:47:30|||||||||3
1736516860000|2025-01-10 13:47:40|||||||||1
1736516870000|2025-01-10 13:47:50|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|1
1736516880000|2025-01-10 13:48:00|||||||||1
1736516890000|2025-01-10 13:48:10|||||||||2
1736516900000|2025-01-10 13:48:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1736516910000|2025-01-10 13:48:30|||||||||1
1736516930000|2025-01-10 13:48:50|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|13
1736516940000|2025-01-10 13:49:00|18.19|18.11|18.25|18.17|18.25|18.17|18.19|18.11|16
1736516950000|2025-01-10 13:49:10|||||||||1
1736516960000|2025-01-10 13:49:20|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|1
1736516970000|2025-01-10 13:49:30|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|5
1736516980000|2025-01-10 13:49:40|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|1
1736516990000|2025-01-10 13:49:50|||||||||1
1736517000000|2025-01-10 13:50:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|0
1736517010000|2025-01-10 13:50:10|||||||||6
1736517030000|2025-01-10 13:50:30|||||||||1
1736517050000|2025-01-10 13:50:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1736517060000|2025-01-10 13:51:00|||||||||1
1736517080000|2025-01-10 13:51:20|||||||||1
1736517090000|2025-01-10 13:51:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|8
1736517100000|2025-01-10 13:51:40|||||||||1
1736517110000|2025-01-10 13:51:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|48
1736517120000|2025-01-10 13:52:00|18.27|18.19|18.26|18.18|18.28|18.2|18.26|18.18|11
1736517130000|2025-01-10 13:52:10|18.27|18.19|18.27|18.19|18.28|18.2|18.26|18.18|12
1736517140000|2025-01-10 13:52:20|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|3
1736517160000|2025-01-10 13:52:40|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|1
1736517170000|2025-01-10 13:52:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|11
1736517180000|2025-01-10 13:53:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|1
1736517190000|2025-01-10 13:53:10|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|5
1736517200000|2025-01-10 13:53:20|||||||||1
1736517210000|2025-01-10 13:53:30|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|206
1736517220000|2025-01-10 13:53:40|||||||||1
1736517240000|2025-01-10 13:54:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1736517250000|2025-01-10 13:54:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1736517270000|2025-01-10 13:54:30|||||||||1
1736517280000|2025-01-10 13:54:40|||||||||1
1736517290000|2025-01-10 13:54:50|||||||||16
1736517300000|2025-01-10 13:55:00|||||||||5
1736517310000|2025-01-10 13:55:10|||||||||1
1736517330000|2025-01-10 13:55:30|||||||||1
1736517340000|2025-01-10 13:55:40|||||||||1
1736517350000|2025-01-10 13:55:50|||||||||3
1736517360000|2025-01-10 13:56:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1736517370000|2025-01-10 13:56:10|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|4
1736517380000|2025-01-10 13:56:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1736517390000|2025-01-10 13:56:30|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|1
1736517400000|2025-01-10 13:56:40|||||||||11
1736517410000|2025-01-10 13:56:50|||||||||1
1736517420000|2025-01-10 13:57:00|||||||||3
1736517440000|2025-01-10 13:57:20|||||||||1
1736517460000|2025-01-10 13:57:40|||||||||1
1736517480000|2025-01-10 13:58:00|||||||||1
1736517500000|2025-01-10 13:58:20|||||||||16
1736517520000|2025-01-10 13:58:40|||||||||2
1736517540000|2025-01-10 13:59:00|||||||||1
1736517560000|2025-01-10 13:59:20|||||||||1
1736517580000|2025-01-10 13:59:40|||||||||1
1736517600000|2025-01-10 14:00:00|||||||||1
1736517620000|2025-01-10 14:00:20|||||||||1
1736517630000|2025-01-10 14:00:30|18.24|18.16|18.21|18.13|18.26|18.18|18.21|18.13|112
1736517650000|2025-01-10 14:00:50|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|9
1736517660000|2025-01-10 14:01:00|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|14
1736517670000|2025-01-10 14:01:10|||||||||1
1736517680000|2025-01-10 14:01:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|34
1736517690000|2025-01-10 14:01:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1736517710000|2025-01-10 14:01:50|||||||||1
1736517720000|2025-01-10 14:02:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1736517740000|2025-01-10 14:02:20|||||||||10
1736517750000|2025-01-10 14:02:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|4
1736517760000|2025-01-10 14:02:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|24
1736517770000|2025-01-10 14:02:50|||||||||1
1736517780000|2025-01-10 14:03:00|||||||||10
1736517790000|2025-01-10 14:03:10|||||||||1
1736517810000|2025-01-10 14:03:30|||||||||1
1736517820000|2025-01-10 14:03:40|||||||||1
1736517830000|2025-01-10 14:03:50|||||||||11
1736517840000|2025-01-10 14:04:00|||||||||1
1736517860000|2025-01-10 14:04:20|||||||||1
1736517880000|2025-01-10 14:04:40|||||||||1
1736517890000|2025-01-10 14:04:50|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|21
1736517900000|2025-01-10 14:05:00|||||||||172
1736517920000|2025-01-10 14:05:20|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|5
1736517930000|2025-01-10 14:05:30|18.19|18.11|18.19|18.11|18.2|18.12|18.18|18.1|4
1736517940000|2025-01-10 14:05:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1736517960000|2025-01-10 14:06:00|||||||||1
1736517980000|2025-01-10 14:06:20|||||||||6
1736517990000|2025-01-10 14:06:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1736518000000|2025-01-10 14:06:40|||||||||1
1736518010000|2025-01-10 14:06:50|||||||||1
1736518020000|2025-01-10 14:07:00|||||||||1
1736518030000|2025-01-10 14:07:10|||||||||1
1736518050000|2025-01-10 14:07:30|||||||||1
1736518070000|2025-01-10 14:07:50|||||||||1
1736518090000|2025-01-10 14:08:10|||||||||1
1736518110000|2025-01-10 14:08:30|||||||||1
1736518130000|2025-01-10 14:08:50|||||||||11
1736518150000|2025-01-10 14:09:10|||||||||2
1736518170000|2025-01-10 14:09:30|||||||||1
1736518190000|2025-01-10 14:09:50|||||||||1
1736518200000|2025-01-10 14:10:00|||||||||1
1736518220000|2025-01-10 14:10:20|||||||||1
1736518240000|2025-01-10 14:10:40|||||||||1
1736518260000|2025-01-10 14:11:00|||||||||1
1736518270000|2025-01-10 14:11:10|||||||||1
1736518280000|2025-01-10 14:11:20|||||||||1
1736518300000|2025-01-10 14:11:40|||||||||1
1736518320000|2025-01-10 14:12:00|||||||||17
1736518330000|2025-01-10 14:12:10|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|7
1736518340000|2025-01-10 14:12:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|16
1736518360000|2025-01-10 14:12:40|||||||||1
1736518370000|2025-01-10 14:12:50|||||||||4
1736518380000|2025-01-10 14:13:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1736518390000|2025-01-10 14:13:10|||||||||1
1736518400000|2025-01-10 14:13:20|||||||||1
1736518410000|2025-01-10 14:13:30|||||||||1
1736518430000|2025-01-10 14:13:50|||||||||1
1736518450000|2025-01-10 14:14:10|||||||||1
1736518470000|2025-01-10 14:14:30|||||||||1
1736518480000|2025-01-10 14:14:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|23
1736518490000|2025-01-10 14:14:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1736518510000|2025-01-10 14:15:10|||||||||1
1736518530000|2025-01-10 14:15:30|||||||||1
1736518540000|2025-01-10 14:15:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|48
1736518570000|2025-01-10 14:16:10|||||||||1
1736518580000|2025-01-10 14:16:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|27
1736518590000|2025-01-10 14:16:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|38
1736518610000|2025-01-10 14:16:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|6
1736518620000|2025-01-10 14:17:00|||||||||1
1736518640000|2025-01-10 14:17:20|18.08|18|18.1|18.02|18.1|18.02|18.08|18|22
1736518650000|2025-01-10 14:17:30|18.09|18.01|18.08|18|18.09|18.01|18.08|18|4
1736518660000|2025-01-10 14:17:40|||||||||1
1736518670000|2025-01-10 14:17:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|60
1736518680000|2025-01-10 14:18:00|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|1
1736518690000|2025-01-10 14:18:10|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|0
1736518700000|2025-01-10 14:18:20|||||||||1
1736518710000|2025-01-10 14:18:30|18.11|18.03|18.08|18|18.13|18.05|18.08|18|68
1736518720000|2025-01-10 14:18:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|43
1736518730000|2025-01-10 14:18:50|18.08|18|18.08|18|18.09|18.01|18.08|18|2
1736518740000|2025-01-10 14:19:00|||||||||1
1736518760000|2025-01-10 14:19:20|||||||||1
1736518770000|2025-01-10 14:19:30|||||||||1
1736518790000|2025-01-10 14:19:50|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|25
1736518800000|2025-01-10 14:20:00|18.1|18.02|18.09|18.01|18.1|18.02|18.08|18|32
1736518810000|2025-01-10 14:20:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1736518830000|2025-01-10 14:20:30|||||||||1
1736518850000|2025-01-10 14:20:50|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|2
1736518860000|2025-01-10 14:21:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|101
1736518870000|2025-01-10 14:21:10|||||||||1
1736518880000|2025-01-10 14:21:20|||||||||1
1736518900000|2025-01-10 14:21:40|||||||||1
1736518910000|2025-01-10 14:21:50|||||||||1
1736518920000|2025-01-10 14:22:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|55
1736518930000|2025-01-10 14:22:10|||||||||3
1736518940000|2025-01-10 14:22:20|||||||||1
1736518960000|2025-01-10 14:22:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|19
1736518970000|2025-01-10 14:22:50|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|6
1736518990000|2025-01-10 14:23:10|||||||||1
1736519000000|2025-01-10 14:23:20|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|2
1736519010000|2025-01-10 14:23:30|||||||||1
1736519020000|2025-01-10 14:23:40|||||||||9
1736519030000|2025-01-10 14:23:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1736519040000|2025-01-10 14:24:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1736519050000|2025-01-10 14:24:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1736519060000|2025-01-10 14:24:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|1
1736519080000|2025-01-10 14:24:40|||||||||1
1736519100000|2025-01-10 14:25:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|43
1736519110000|2025-01-10 14:25:10|18.14|18.06|18.15|18.07|18.15|18.07|18.13|18.05|1
1736519120000|2025-01-10 14:25:20|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|1
1736519130000|2025-01-10 14:25:30|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1736519140000|2025-01-10 14:25:40|||||||||1
1736519150000|2025-01-10 14:25:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1736519160000|2025-01-10 14:26:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736519170000|2025-01-10 14:26:10|||||||||1
1736519190000|2025-01-10 14:26:30|||||||||1
1736519200000|2025-01-10 14:26:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|62
1736519210000|2025-01-10 14:26:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1736519220000|2025-01-10 14:27:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736519230000|2025-01-10 14:27:10|||||||||1
1736519240000|2025-01-10 14:27:20|||||||||1
1736519260000|2025-01-10 14:27:40|||||||||12
1736519270000|2025-01-10 14:27:50|||||||||8
1736519280000|2025-01-10 14:28:00|||||||||1
1736519290000|2025-01-10 14:28:10|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|2
1736519300000|2025-01-10 14:28:20|||||||||1
1736519320000|2025-01-10 14:28:40|||||||||1
1736519330000|2025-01-10 14:28:50|||||||||1
1736519340000|2025-01-10 14:29:00|||||||||1
1736519350000|2025-01-10 14:29:10|||||||||1
1736519370000|2025-01-10 14:29:30|||||||||1
1736519390000|2025-01-10 14:29:50|18.12|18.04|18.13|18.05|18.13|18.05|18.11|18.03|24
1736519400000|2025-01-10 14:30:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|88
1736519410000|2025-01-10 14:30:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|33
1736519420000|2025-01-10 14:30:20|||||||||2
1736519430000|2025-01-10 14:30:30|||||||||77
1736519440000|2025-01-10 14:30:40|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|257
1736519450000|2025-01-10 14:30:50|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|47
1736519470000|2025-01-10 14:31:10|18.22|18.14|18.23|18.15|18.23|18.15|18.18|18.1|21
1736519480000|2025-01-10 14:31:20|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|7
1736519490000|2025-01-10 14:31:30|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|27
1736519500000|2025-01-10 14:31:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|95
1736519510000|2025-01-10 14:31:50|||||||||1
1736519530000|2025-01-10 14:32:10|||||||||1
1736519540000|2025-01-10 14:32:20|18.26|18.18|18.25|18.17|18.28|18.2|18.24|18.16|22
1736519550000|2025-01-10 14:32:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|37
1736519560000|2025-01-10 14:32:40|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|18
1736519570000|2025-01-10 14:32:50|18.28|18.2|18.25|18.17|18.3|18.22|18.25|18.17|13
1736519580000|2025-01-10 14:33:00|||||||||1
1736519590000|2025-01-10 14:33:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|18
1736519600000|2025-01-10 14:33:20|18.22|18.14|18.2|18.12|18.25|18.17|18.2|18.12|6
1736519610000|2025-01-10 14:33:30|18.19|18.11|18.18|18.1|18.2|18.12|18.18|18.1|14
1736519620000|2025-01-10 14:33:40|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|93
1736519630000|2025-01-10 14:33:50|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|20
1736519640000|2025-01-10 14:34:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|1
1736519660000|2025-01-10 14:34:20|||||||||60
1736519680000|2025-01-10 14:34:40|||||||||72
1736519690000|2025-01-10 14:34:50|||||||||7
1736519700000|2025-01-10 14:35:00|||||||||40
1736519710000|2025-01-10 14:35:10|||||||||1
1736519720000|2025-01-10 14:35:20|18.14|18.06|18.18|18.1|18.18|18.1|18.13|18.05|24
1736519730000|2025-01-10 14:35:30|18.16|18.08|18.15|18.07|18.18|18.1|18.14|18.06|4
1736519740000|2025-01-10 14:35:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1736519750000|2025-01-10 14:35:50|18.08|18|18.08|18|18.08|18|18.08|18|22
1736519760000|2025-01-10 14:36:00|18.09|18.01|18.13|18.05|18.13|18.05|18.08|18|4
1736519770000|2025-01-10 14:36:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|2
1736519780000|2025-01-10 14:36:20|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|1
1736519790000|2025-01-10 14:36:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736519800000|2025-01-10 14:36:40|18.11|18.03|18.08|18|18.13|18.05|18.08|18|2
1736519810000|2025-01-10 14:36:50|18.09|18.01|18.13|18.05|18.13|18.05|18.08|18|0
1736519820000|2025-01-10 14:37:00|||||||||2
1736519830000|2025-01-10 14:37:10|||||||||1
1736519840000|2025-01-10 14:37:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|17
1736519850000|2025-01-10 14:37:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|3
1736519860000|2025-01-10 14:37:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1736519870000|2025-01-10 14:37:50|||||||||1
1736519880000|2025-01-10 14:38:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|56
1736519890000|2025-01-10 14:38:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|14
1736519900000|2025-01-10 14:38:20|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|1
1736519910000|2025-01-10 14:38:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1736519920000|2025-01-10 14:38:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|5
1736519930000|2025-01-10 14:38:50|||||||||1
1736519940000|2025-01-10 14:39:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|19
1736519950000|2025-01-10 14:39:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|5
1736519960000|2025-01-10 14:39:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1736519970000|2025-01-10 14:39:30|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1736519980000|2025-01-10 14:39:40|||||||||1
1736519990000|2025-01-10 14:39:50|18.19|18.11|18.2|18.12|18.2|18.12|18.18|18.1|8
1736520000000|2025-01-10 14:40:00|||||||||1
1736520020000|2025-01-10 14:40:20|||||||||1
1736520040000|2025-01-10 14:40:40|||||||||2
1736520050000|2025-01-10 14:40:50|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|7
1736520060000|2025-01-10 14:41:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|4
1736520070000|2025-01-10 14:41:10|18.16|18.08|18.13|18.05|18.16|18.08|18.13|18.05|12
1736520090000|2025-01-10 14:41:30|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|4
1736520100000|2025-01-10 14:41:40|18.18|18.1|18.2|18.12|18.2|18.12|18.15|18.07|7
1736520110000|2025-01-10 14:41:50|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|17
1736520120000|2025-01-10 14:42:00|18.16|18.08|18.15|18.07|18.18|18.1|18.15|18.07|0
1736520140000|2025-01-10 14:42:20|18.18|18.1|18.15|18.07|18.19|18.11|18.15|18.07|6
1736520150000|2025-01-10 14:42:30|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|7
1736520160000|2025-01-10 14:42:40|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|1
1736520170000|2025-01-10 14:42:50|||||||||1
1736520180000|2025-01-10 14:43:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|3
1736520190000|2025-01-10 14:43:10|18.11|18.03|18.15|18.07|18.15|18.07|18.1|18.02|2
1736520200000|2025-01-10 14:43:20|||||||||1
1736520210000|2025-01-10 14:43:30|||||||||1
1736520220000|2025-01-10 14:43:40|||||||||2
1736520230000|2025-01-10 14:43:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|6
1736520240000|2025-01-10 14:44:00|18.19|18.11|18.2|18.12|18.2|18.12|18.18|18.1|4
1736520250000|2025-01-10 14:44:10|||||||||1
1736520260000|2025-01-10 14:44:20|||||||||1
1736520270000|2025-01-10 14:44:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|18
1736520280000|2025-01-10 14:44:40|18.16|18.08|18.15|18.07|18.18|18.1|18.15|18.07|0
1736520290000|2025-01-10 14:44:50|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|4
1736520300000|2025-01-10 14:45:00|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|4
1736520310000|2025-01-10 14:45:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|3
1736520320000|2025-01-10 14:45:20|||||||||20
1736520330000|2025-01-10 14:45:30|18.14|18.06|18.1|18.02|18.15|18.07|18.1|18.02|5
1736520340000|2025-01-10 14:45:40|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|0
1736520350000|2025-01-10 14:45:50|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|0
1736520360000|2025-01-10 14:46:00|18.11|18.03|18.13|18.05|18.14|18.06|18.11|18.03|5
1736520380000|2025-01-10 14:46:20|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|6
1736520390000|2025-01-10 14:46:30|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|3
1736520400000|2025-01-10 14:46:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|6
1736520410000|2025-01-10 14:46:50|||||||||1
1736520420000|2025-01-10 14:47:00|||||||||3
1736520430000|2025-01-10 14:47:10|||||||||1
1736520450000|2025-01-10 14:47:30|||||||||1
1736520470000|2025-01-10 14:47:50|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|6
1736520480000|2025-01-10 14:48:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1736520490000|2025-01-10 14:48:10|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|1
1736520500000|2025-01-10 14:48:20|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|974
1736520520000|2025-01-10 14:48:40|||||||||3
1736520530000|2025-01-10 14:48:50|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|1
1736520540000|2025-01-10 14:49:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|23
1736520550000|2025-01-10 14:49:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|4
1736520560000|2025-01-10 14:49:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|3
1736520570000|2025-01-10 14:49:30|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|1
1736520580000|2025-01-10 14:49:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1736520590000|2025-01-10 14:49:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1736520600000|2025-01-10 14:50:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|7
1736520610000|2025-01-10 14:50:10|||||||||1
1736520620000|2025-01-10 14:50:20|18.31|18.23|18.3|18.22|18.31|18.23|18.26|18.18|11
1736520630000|2025-01-10 14:50:30|18.28|18.2|18.3|18.22|18.3|18.22|18.26|18.18|0
1736520650000|2025-01-10 14:50:50|||||||||1
1736520660000|2025-01-10 14:51:00|18.28|18.2|18.26|18.18|18.3|18.22|18.26|18.18|0
1736520670000|2025-01-10 14:51:10|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|35
1736520680000|2025-01-10 14:51:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|24
1736520690000|2025-01-10 14:51:30|||||||||2
1736520700000|2025-01-10 14:51:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1736520710000|2025-01-10 14:51:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1736520720000|2025-01-10 14:52:00|||||||||1
1736520730000|2025-01-10 14:52:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1736520740000|2025-01-10 14:52:20|||||||||1
1736520750000|2025-01-10 14:52:30|18.31|18.23|18.26|18.18|18.31|18.23|18.26|18.18|18
1736520760000|2025-01-10 14:52:40|18.28|18.2|18.3|18.22|18.31|18.23|18.28|18.2|8
1736520770000|2025-01-10 14:52:50|18.26|18.18|18.26|18.18|18.3|18.22|18.26|18.18|4
1736520780000|2025-01-10 14:53:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|1
1736520790000|2025-01-10 14:53:10|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|6
1736520800000|2025-01-10 14:53:20|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|5
1736520810000|2025-01-10 14:53:30|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|0
1736520830000|2025-01-10 14:53:50|||||||||4
1736520850000|2025-01-10 14:54:10|||||||||2
1736520860000|2025-01-10 14:54:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|1
1736520880000|2025-01-10 14:54:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|1
1736520890000|2025-01-10 14:54:50|18.35|18.27|18.33|18.25|18.35|18.27|18.31|18.23|0
1736520900000|2025-01-10 14:55:00|18.35|18.27|18.33|18.25|18.35|18.27|18.3|18.22|26
1736520910000|2025-01-10 14:55:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|5
1736520920000|2025-01-10 14:55:20|||||||||4
1736520930000|2025-01-10 14:55:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|3
1736520940000|2025-01-10 14:55:40|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|8
1736520950000|2025-01-10 14:55:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1736520960000|2025-01-10 14:56:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|6
1736520970000|2025-01-10 14:56:10|||||||||1
1736520980000|2025-01-10 14:56:20|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1736520990000|2025-01-10 14:56:30|||||||||2
1736521010000|2025-01-10 14:56:50|||||||||1
1736521030000|2025-01-10 14:57:10|18.27|18.19|18.28|18.2|18.3|18.22|18.25|18.17|22
1736521040000|2025-01-10 14:57:20|18.3|18.22|18.3|18.22|18.3|18.22|18.27|18.19|3
1736521060000|2025-01-10 14:57:40|||||||||1
1736521070000|2025-01-10 14:57:50|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|3
1736521080000|2025-01-10 14:58:00|||||||||1
1736521100000|2025-01-10 14:58:20|||||||||1
1736521110000|2025-01-10 14:58:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736521120000|2025-01-10 14:58:40|||||||||1
1736521130000|2025-01-10 14:58:50|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|1
1736521140000|2025-01-10 14:59:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1736521150000|2025-01-10 14:59:10|||||||||4
1736521170000|2025-01-10 14:59:30|||||||||1
1736521180000|2025-01-10 14:59:40|||||||||1
1736521190000|2025-01-10 14:59:50|||||||||1
1736521200000|2025-01-10 15:00:00|18.31|18.23|18.41|18.33|18.41|18.33|18.31|18.23|72
1736521210000|2025-01-10 15:00:10|18.39|18.31|18.44|18.36|18.47|18.39|18.39|18.31|6
1736521220000|2025-01-10 15:00:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|12
1736521230000|2025-01-10 15:00:30|18.44|18.36|18.43|18.35|18.46|18.38|18.43|18.35|1
1736521240000|2025-01-10 15:00:40|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|3
1736521250000|2025-01-10 15:00:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|9
1736521260000|2025-01-10 15:01:00|18.46|18.38|18.48|18.4|18.48|18.4|18.45|18.37|15
1736521270000|2025-01-10 15:01:10|||||||||1
1736521280000|2025-01-10 15:01:20|18.49|18.41|18.51|18.43|18.53|18.45|18.49|18.41|34
1736521290000|2025-01-10 15:01:30|18.53|18.45|18.54|18.46|18.54|18.46|18.51|18.43|56
1736521300000|2025-01-10 15:01:40|||||||||3
1736521310000|2025-01-10 15:01:50|18.53|18.45|18.49|18.41|18.53|18.45|18.49|18.41|7
1736521320000|2025-01-10 15:02:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|5
1736521330000|2025-01-10 15:02:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|2
1736521340000|2025-01-10 15:02:20|18.49|18.41|18.51|18.43|18.51|18.43|18.48|18.4|10
1736521350000|2025-01-10 15:02:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|2
1736521360000|2025-01-10 15:02:40|18.58|18.5|18.58|18.5|18.58|18.5|18.54|18.46|12
1736521370000|2025-01-10 15:02:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|1
1736521380000|2025-01-10 15:03:00|||||||||1
1736521390000|2025-01-10 15:03:10|18.59|18.51|18.59|18.51|18.59|18.51|18.54|18.46|87
1736521400000|2025-01-10 15:03:20|18.58|18.5|18.58|18.5|18.58|18.5|18.54|18.46|4
1736521410000|2025-01-10 15:03:30|18.56|18.48|18.54|18.46|18.58|18.5|18.54|18.46|0
1736521420000|2025-01-10 15:03:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|32
1736521430000|2025-01-10 15:03:50|||||||||1
1736521440000|2025-01-10 15:04:00|||||||||2
1736521460000|2025-01-10 15:04:20|18.59|18.51|18.54|18.46|18.59|18.51|18.54|18.46|2
1736521470000|2025-01-10 15:04:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|25
1736521480000|2025-01-10 15:04:40|18.56|18.48|18.55|18.47|18.56|18.48|18.54|18.46|0
1736521490000|2025-01-10 15:04:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1736521500000|2025-01-10 15:05:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|33
1736521510000|2025-01-10 15:05:10|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|6
1736521520000|2025-01-10 15:05:20|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|6
1736521530000|2025-01-10 15:05:30|18.54|18.46|18.53|18.45|18.54|18.46|18.49|18.41|0
1736521540000|2025-01-10 15:05:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|3
1736521550000|2025-01-10 15:05:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|18
1736521560000|2025-01-10 15:06:00|18.59|18.51|18.64|18.56|18.64|18.56|18.58|18.5|124
1736521570000|2025-01-10 15:06:10|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|7
1736521580000|2025-01-10 15:06:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|36
1736521590000|2025-01-10 15:06:30|18.68|18.6|18.66|18.58|18.7|18.62|18.66|18.58|17
1736521600000|2025-01-10 15:06:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|19
1736521610000|2025-01-10 15:06:50|||||||||4
1736521620000|2025-01-10 15:07:00|18.68|18.6|18.69|18.61|18.71|18.63|18.66|18.58|42
1736521630000|2025-01-10 15:07:10|18.67|18.59|18.67|18.59|18.69|18.61|18.66|18.58|5
1736521640000|2025-01-10 15:07:20|18.69|18.61|18.71|18.63|18.71|18.63|18.66|18.58|4
1736521650000|2025-01-10 15:07:30|18.72|18.64|18.71|18.63|18.75|18.67|18.71|18.63|29
1736521660000|2025-01-10 15:07:40|||||||||1
1736521670000|2025-01-10 15:07:50|||||||||14
1736521680000|2025-01-10 15:08:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|27
1736521690000|2025-01-10 15:08:10|||||||||4
1736521700000|2025-01-10 15:08:20|18.72|18.64|18.76|18.68|18.76|18.68|18.71|18.63|41
1736521710000|2025-01-10 15:08:30|||||||||6
1736521720000|2025-01-10 15:08:40|||||||||5
1736521730000|2025-01-10 15:08:50|||||||||2
1736521740000|2025-01-10 15:09:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|12
1736521750000|2025-01-10 15:09:10|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|7
1736521760000|2025-01-10 15:09:20|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|18
1736521770000|2025-01-10 15:09:30|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|43
1736521780000|2025-01-10 15:09:40|18.78|18.7|18.76|18.68|18.81|18.73|18.76|18.68|11
1736521790000|2025-01-10 15:09:50|18.78|18.7|18.77|18.69|18.81|18.73|18.77|18.69|8
1736521800000|2025-01-10 15:10:00|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|31
1736521810000|2025-01-10 15:10:10|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|2
1736521820000|2025-01-10 15:10:20|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|2
1736521830000|2025-01-10 15:10:30|18.81|18.73|18.8|18.72|18.81|18.73|18.79|18.71|4
1736521840000|2025-01-10 15:10:40|18.81|18.73|18.77|18.69|18.81|18.73|18.77|18.69|3
1736521850000|2025-01-10 15:10:50|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|1
1736521860000|2025-01-10 15:11:00|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|0
1736521870000|2025-01-10 15:11:10|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|7
1736521880000|2025-01-10 15:11:20|18.8|18.72|18.81|18.73|18.81|18.73|18.79|18.71|1
1736521890000|2025-01-10 15:11:30|18.82|18.74|18.81|18.73|18.83|18.75|18.81|18.73|93
1736521900000|2025-01-10 15:11:40|||||||||6
1736521910000|2025-01-10 15:11:50|||||||||1
1736521920000|2025-01-10 15:12:00|18.8|18.72|18.8|18.72|18.81|18.73|18.78|18.7|37
1736521930000|2025-01-10 15:12:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|6
1736521940000|2025-01-10 15:12:20|18.77|18.69|18.74|18.66|18.79|18.71|18.74|18.66|4
1736521950000|2025-01-10 15:12:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|43
1736521960000|2025-01-10 15:12:40|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|2
1736521970000|2025-01-10 15:12:50|18.77|18.69|18.76|18.68|18.78|18.7|18.76|18.68|77
1736521980000|2025-01-10 15:13:00|||||||||5
1736521990000|2025-01-10 15:13:10|||||||||4
1736522000000|2025-01-10 15:13:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|8
1736522020000|2025-01-10 15:13:40|||||||||41
1736522030000|2025-01-10 15:13:50|18.85|18.77|18.82|18.74|18.86|18.78|18.82|18.74|45
1736522040000|2025-01-10 15:14:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|4
1736522050000|2025-01-10 15:14:10|||||||||2
1736522060000|2025-01-10 15:14:20|||||||||1
1736522070000|2025-01-10 15:14:30|||||||||24
1736522080000|2025-01-10 15:14:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|6
1736522090000|2025-01-10 15:14:50|||||||||1
1736522100000|2025-01-10 15:15:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|13
1736522110000|2025-01-10 15:15:10|18.8|18.72|18.77|18.69|18.8|18.72|18.77|18.69|3
1736522120000|2025-01-10 15:15:20|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|8
1736522130000|2025-01-10 15:15:30|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|18
1736522140000|2025-01-10 15:15:40|18.78|18.7|18.81|18.73|18.81|18.73|18.77|18.69|21
1736522150000|2025-01-10 15:15:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|65
1736522160000|2025-01-10 15:16:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|19
1736522170000|2025-01-10 15:16:10|18.8|18.72|18.79|18.71|18.81|18.73|18.79|18.71|3
1736522180000|2025-01-10 15:16:20|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|1
1736522190000|2025-01-10 15:16:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|31
1736522200000|2025-01-10 15:16:40|||||||||1
1736522210000|2025-01-10 15:16:50|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|3
1736522220000|2025-01-10 15:17:00|18.8|18.72|18.79|18.71|18.81|18.73|18.79|18.71|7
1736522230000|2025-01-10 15:17:10|18.77|18.69|18.76|18.68|18.79|18.71|18.76|18.68|1
1736522240000|2025-01-10 15:17:20|||||||||1
1736522250000|2025-01-10 15:17:30|18.75|18.67|18.74|18.66|18.76|18.68|18.74|18.66|25
1736522260000|2025-01-10 15:17:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1736522270000|2025-01-10 15:17:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|101
1736522280000|2025-01-10 15:18:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1736522290000|2025-01-10 15:18:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|1
1736522300000|2025-01-10 15:18:20|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|773
1736522310000|2025-01-10 15:18:30|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|41
1736522320000|2025-01-10 15:18:40|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|5
1736522330000|2025-01-10 15:18:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|5
1736522340000|2025-01-10 15:19:00|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|10
1736522360000|2025-01-10 15:19:20|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|204
1736522370000|2025-01-10 15:19:30|18.65|18.57|18.69|18.61|18.69|18.61|18.64|18.56|4
1736522380000|2025-01-10 15:19:40|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|44
1736522390000|2025-01-10 15:19:50|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|19
1736522400000|2025-01-10 15:20:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736522410000|2025-01-10 15:20:10|||||||||1
1736522430000|2025-01-10 15:20:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|18
1736522440000|2025-01-10 15:20:40|18.67|18.59|18.66|18.58|18.69|18.61|18.66|18.58|2
1736522450000|2025-01-10 15:20:50|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|56
1736522460000|2025-01-10 15:21:00|18.63|18.55|18.64|18.56|18.64|18.56|18.59|18.51|31
1736522480000|2025-01-10 15:21:20|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|3
1736522490000|2025-01-10 15:21:30|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1736522500000|2025-01-10 15:21:40|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|19
1736522510000|2025-01-10 15:21:50|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|1
1736522520000|2025-01-10 15:22:00|||||||||3
1736522540000|2025-01-10 15:22:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|13
1736522550000|2025-01-10 15:22:30|18.67|18.59|18.67|18.59|18.69|18.61|18.66|18.58|0
1736522560000|2025-01-10 15:22:40|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|2
1736522570000|2025-01-10 15:22:50|18.67|18.59|18.69|18.61|18.69|18.61|18.66|18.58|14
1736522580000|2025-01-10 15:23:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|62
1736522590000|2025-01-10 15:23:10|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|28
1736522600000|2025-01-10 15:23:20|18.62|18.54|18.61|18.53|18.62|18.54|18.59|18.51|9
1736522610000|2025-01-10 15:23:30|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|7
1736522630000|2025-01-10 15:23:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|10
1736522640000|2025-01-10 15:24:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|1
1736522650000|2025-01-10 15:24:10|18.64|18.56|18.62|18.54|18.64|18.56|18.61|18.53|1
1736522660000|2025-01-10 15:24:20|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|23
1736522680000|2025-01-10 15:24:40|||||||||1
1736522690000|2025-01-10 15:24:50|18.58|18.5|18.59|18.51|18.59|18.51|18.57|18.49|11
1736522700000|2025-01-10 15:25:00|||||||||10
1736522710000|2025-01-10 15:25:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|16
1736522720000|2025-01-10 15:25:20|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|11
1736522740000|2025-01-10 15:25:40|||||||||3
1736522750000|2025-01-10 15:25:50|||||||||1
1736522770000|2025-01-10 15:26:10|||||||||1
1736522790000|2025-01-10 15:26:30|||||||||3
1736522800000|2025-01-10 15:26:40|18.58|18.5|18.54|18.46|18.58|18.5|18.54|18.46|2
1736522810000|2025-01-10 15:26:50|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|13
1736522830000|2025-01-10 15:27:10|||||||||1
1736522840000|2025-01-10 15:27:20|18.58|18.5|18.54|18.46|18.58|18.5|18.54|18.46|2
1736522850000|2025-01-10 15:27:30|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|12
1736522860000|2025-01-10 15:27:40|||||||||1
1736522870000|2025-01-10 15:27:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736522880000|2025-01-10 15:28:00|18.59|18.51|18.61|18.53|18.63|18.55|18.59|18.51|1
1736522890000|2025-01-10 15:28:10|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|0
1736522900000|2025-01-10 15:28:20|18.62|18.54|18.63|18.55|18.64|18.56|18.62|18.54|36
1736522910000|2025-01-10 15:28:30|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|7
1736522920000|2025-01-10 15:28:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|6
1736522930000|2025-01-10 15:28:50|18.63|18.55|18.59|18.51|18.63|18.55|18.59|18.51|3
1736522940000|2025-01-10 15:29:00|18.61|18.53|18.54|18.46|18.61|18.53|18.54|18.46|9
1736522950000|2025-01-10 15:29:10|18.56|18.48|18.54|18.46|18.58|18.5|18.54|18.46|1
1736522970000|2025-01-10 15:29:30|||||||||1
1736522990000|2025-01-10 15:29:50|18.58|18.5|18.54|18.46|18.58|18.5|18.54|18.46|1
1736523000000|2025-01-10 15:30:00|18.56|18.48|18.58|18.5|18.59|18.51|18.54|18.46|8
1736523010000|2025-01-10 15:30:10|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|4
1736523020000|2025-01-10 15:30:20|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|1
1736523030000|2025-01-10 15:30:30|||||||||1
1736523040000|2025-01-10 15:30:40|||||||||1
1736523050000|2025-01-10 15:30:50|||||||||1
1736523060000|2025-01-10 15:31:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|7
1736523070000|2025-01-10 15:31:10|18.58|18.5|18.56|18.48|18.58|18.5|18.54|18.46|6
1736523080000|2025-01-10 15:31:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1736523090000|2025-01-10 15:31:30|18.56|18.48|18.58|18.5|18.59|18.51|18.56|18.48|7
1736523100000|2025-01-10 15:31:40|18.59|18.51|18.58|18.5|18.59|18.51|18.56|18.48|4
1736523110000|2025-01-10 15:31:50|18.56|18.48|18.54|18.46|18.56|18.48|18.53|18.45|19
1736523120000|2025-01-10 15:32:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|7
1736523130000|2025-01-10 15:32:10|18.56|18.48|18.54|18.46|18.56|18.48|18.53|18.45|137
1736523140000|2025-01-10 15:32:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|2
1736523150000|2025-01-10 15:32:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|3
1736523160000|2025-01-10 15:32:40|18.56|18.48|18.58|18.5|18.59|18.51|18.56|18.48|13
1736523170000|2025-01-10 15:32:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1736523190000|2025-01-10 15:33:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|38
1736523200000|2025-01-10 15:33:20|18.56|18.48|18.54|18.46|18.58|18.5|18.54|18.46|7
1736523210000|2025-01-10 15:33:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|45
1736523220000|2025-01-10 15:33:40|||||||||21
1736523240000|2025-01-10 15:34:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|46
1736523250000|2025-01-10 15:34:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|65
1736523260000|2025-01-10 15:34:20|||||||||1
1736523270000|2025-01-10 15:34:30|||||||||3
1736523280000|2025-01-10 15:34:40|||||||||1
1736523290000|2025-01-10 15:34:50|18.54|18.46|18.58|18.5|18.58|18.5|18.54|18.46|129
1736523300000|2025-01-10 15:35:00|18.59|18.51|18.58|18.5|18.59|18.51|18.56|18.48|70
1736523310000|2025-01-10 15:35:10|||||||||68
1736523320000|2025-01-10 15:35:20|||||||||9
1736523330000|2025-01-10 15:35:30|||||||||2
1736523340000|2025-01-10 15:35:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|184
1736523350000|2025-01-10 15:35:50|||||||||1
1736523360000|2025-01-10 15:36:00|||||||||1
1736523370000|2025-01-10 15:36:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|1
1736523380000|2025-01-10 15:36:20|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|1
1736523390000|2025-01-10 15:36:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|1
1736523400000|2025-01-10 15:36:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|40
1736523410000|2025-01-10 15:36:50|18.56|18.48|18.58|18.5|18.59|18.51|18.54|18.46|28
1736523420000|2025-01-10 15:37:00|18.56|18.48|18.54|18.46|18.59|18.51|18.54|18.46|3
1736523440000|2025-01-10 15:37:20|||||||||2
1736523450000|2025-01-10 15:37:30|||||||||2
1736523460000|2025-01-10 15:37:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|35
1736523470000|2025-01-10 15:37:50|||||||||1
1736523490000|2025-01-10 15:38:10|||||||||1
1736523500000|2025-01-10 15:38:20|18.46|18.38|18.49|18.41|18.5|18.42|18.46|18.38|18
1736523510000|2025-01-10 15:38:30|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|2
1736523520000|2025-01-10 15:38:40|18.49|18.41|18.49|18.41|18.49|18.41|18.46|18.38|10
1736523530000|2025-01-10 15:38:50|18.5|18.42|18.51|18.43|18.51|18.43|18.49|18.41|2
1736523540000|2025-01-10 15:39:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1736523550000|2025-01-10 15:39:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1736523560000|2025-01-10 15:39:20|18.5|18.42|18.5|18.42|18.5|18.42|18.47|18.39|15
1736523570000|2025-01-10 15:39:30|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|0
1736523580000|2025-01-10 15:39:40|||||||||1
1736523590000|2025-01-10 15:39:50|18.47|18.39|18.47|18.39|18.49|18.41|18.46|18.38|1
1736523600000|2025-01-10 15:40:00|18.49|18.41|18.51|18.43|18.51|18.43|18.47|18.39|4
1736523610000|2025-01-10 15:40:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|7
1736523620000|2025-01-10 15:40:20|||||||||1
1736523630000|2025-01-10 15:40:30|18.52|18.44|18.51|18.43|18.54|18.46|18.51|18.43|7
1736523640000|2025-01-10 15:40:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|1
1736523650000|2025-01-10 15:40:50|||||||||2
1736523670000|2025-01-10 15:41:10|||||||||6
1736523680000|2025-01-10 15:41:20|||||||||1
1736523690000|2025-01-10 15:41:30|||||||||1
1736523700000|2025-01-10 15:41:40|||||||||1
1736523710000|2025-01-10 15:41:50|||||||||2
1736523730000|2025-01-10 15:42:10|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|9
1736523740000|2025-01-10 15:42:20|18.59|18.51|18.61|18.53|18.61|18.53|18.57|18.49|7
1736523750000|2025-01-10 15:42:30|18.59|18.51|18.57|18.49|18.59|18.51|18.56|18.48|13
1736523760000|2025-01-10 15:42:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|6
1736523780000|2025-01-10 15:43:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|6
1736523790000|2025-01-10 15:43:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1736523800000|2025-01-10 15:43:20|||||||||1
1736523820000|2025-01-10 15:43:40|||||||||1
1736523830000|2025-01-10 15:43:50|||||||||1
1736523850000|2025-01-10 15:44:10|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|19
1736523860000|2025-01-10 15:44:20|||||||||1
1736523870000|2025-01-10 15:44:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|49
1736523880000|2025-01-10 15:44:40|18.64|18.56|18.62|18.54|18.67|18.59|18.62|18.54|15
1736523890000|2025-01-10 15:44:50|||||||||2
1736523910000|2025-01-10 15:45:10|18.64|18.56|18.65|18.57|18.67|18.59|18.62|18.54|27
1736523920000|2025-01-10 15:45:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|4
1736523940000|2025-01-10 15:45:40|18.61|18.53|18.62|18.54|18.62|18.54|18.57|18.49|14
1736523950000|2025-01-10 15:45:50|||||||||1
1736523960000|2025-01-10 15:46:00|||||||||1
1736523970000|2025-01-10 15:46:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|21
1736523980000|2025-01-10 15:46:20|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|16
1736524000000|2025-01-10 15:46:40|||||||||2
1736524010000|2025-01-10 15:46:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|8
1736524030000|2025-01-10 15:47:10|18.56|18.48|18.52|18.44|18.57|18.49|18.52|18.44|8
1736524040000|2025-01-10 15:47:20|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|56
1736524050000|2025-01-10 15:47:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|19
1736524060000|2025-01-10 15:47:40|18.49|18.41|18.49|18.41|18.51|18.43|18.47|18.39|0
1736524070000|2025-01-10 15:47:50|18.51|18.43|18.52|18.44|18.52|18.44|18.49|18.41|20
1736524080000|2025-01-10 15:48:00|18.51|18.43|18.49|18.41|18.52|18.44|18.49|18.41|140
1736524090000|2025-01-10 15:48:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|4
1736524100000|2025-01-10 15:48:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|39
1736524120000|2025-01-10 15:48:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1736524130000|2025-01-10 15:48:50|18.46|18.38|18.44|18.36|18.47|18.39|18.44|18.36|70
1736524140000|2025-01-10 15:49:00|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|5
1736524150000|2025-01-10 15:49:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|10
1736524160000|2025-01-10 15:49:20|||||||||4
1736524170000|2025-01-10 15:49:30|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|1
1736524180000|2025-01-10 15:49:40|||||||||4
1736524190000|2025-01-10 15:49:50|||||||||1
1736524200000|2025-01-10 15:50:00|18.52|18.44|18.49|18.41|18.54|18.46|18.49|18.41|66
1736524210000|2025-01-10 15:50:10|18.5|18.42|18.54|18.46|18.54|18.46|18.49|18.41|4
1736524230000|2025-01-10 15:50:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|40
1736524240000|2025-01-10 15:50:40|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|1
1736524250000|2025-01-10 15:50:50|||||||||1
1736524260000|2025-01-10 15:51:00|18.6|18.52|18.59|18.51|18.61|18.53|18.59|18.51|9
1736524270000|2025-01-10 15:51:10|18.6|18.52|18.61|18.53|18.61|18.53|18.59|18.51|7
1736524280000|2025-01-10 15:51:20|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|51
1736524290000|2025-01-10 15:51:30|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|3
1736524300000|2025-01-10 15:51:40|||||||||1
1736524320000|2025-01-10 15:52:00|18.62|18.54|18.61|18.53|18.66|18.58|18.61|18.53|7
1736524330000|2025-01-10 15:52:10|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|0
1736524340000|2025-01-10 15:52:20|||||||||1
1736524360000|2025-01-10 15:52:40|||||||||1
1736524370000|2025-01-10 15:52:50|||||||||2
1736524390000|2025-01-10 15:53:10|||||||||2
1736524410000|2025-01-10 15:53:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|4
1736524420000|2025-01-10 15:53:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1736524430000|2025-01-10 15:53:50|18.67|18.59|18.66|18.58|18.69|18.61|18.66|18.58|12
1736524440000|2025-01-10 15:54:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|5
1736524450000|2025-01-10 15:54:10|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|8
1736524460000|2025-01-10 15:54:20|18.66|18.58|18.66|18.58|18.66|18.58|18.61|18.53|13
1736524470000|2025-01-10 15:54:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|1
1736524480000|2025-01-10 15:54:40|18.63|18.55|18.66|18.58|18.66|18.58|18.61|18.53|1
1736524490000|2025-01-10 15:54:50|18.65|18.57|18.66|18.58|18.66|18.58|18.63|18.55|1
1736524500000|2025-01-10 15:55:00|18.64|18.56|18.66|18.58|18.66|18.58|18.61|18.53|3
1736524510000|2025-01-10 15:55:10|||||||||1
1736524520000|2025-01-10 15:55:20|||||||||1
1736524530000|2025-01-10 15:55:30|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|29
1736524540000|2025-01-10 15:55:40|||||||||1
1736524550000|2025-01-10 15:55:50|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|2
1736524560000|2025-01-10 15:56:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1736524570000|2025-01-10 15:56:10|||||||||3
1736524580000|2025-01-10 15:56:20|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|50
1736524590000|2025-01-10 15:56:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1736524600000|2025-01-10 15:56:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|1
1736524610000|2025-01-10 15:56:50|18.69|18.61|18.71|18.63|18.71|18.63|18.67|18.59|1
1736524620000|2025-01-10 15:57:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736524630000|2025-01-10 15:57:10|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|8
1736524640000|2025-01-10 15:57:20|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|2
1736524650000|2025-01-10 15:57:30|18.69|18.61|18.71|18.63|18.71|18.63|18.67|18.59|7
1736524660000|2025-01-10 15:57:40|||||||||1
1736524680000|2025-01-10 15:58:00|||||||||4
1736524690000|2025-01-10 15:58:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|1
1736524700000|2025-01-10 15:58:20|||||||||1
1736524720000|2025-01-10 15:58:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1736524730000|2025-01-10 15:58:50|18.71|18.63|18.69|18.61|18.71|18.63|18.67|18.59|1
1736524740000|2025-01-10 15:59:00|18.71|18.63|18.71|18.63|18.71|18.63|18.66|18.58|2
1736524750000|2025-01-10 15:59:10|||||||||2
1736524770000|2025-01-10 15:59:30|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|7
1736524780000|2025-01-10 15:59:40|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|12
1736524790000|2025-01-10 15:59:50|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|1
1736524800000|2025-01-10 16:00:00|18.75|18.67|18.76|18.68|18.76|18.68|18.71|18.63|6
1736524810000|2025-01-10 16:00:10|||||||||1
1736524820000|2025-01-10 16:00:20|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|12
1736524830000|2025-01-10 16:00:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|9
1736524840000|2025-01-10 16:00:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1736524850000|2025-01-10 16:00:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|15
1736524860000|2025-01-10 16:01:00|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|1
1736524870000|2025-01-10 16:01:10|18.81|18.73|18.81|18.73|18.81|18.73|18.77|18.69|26
1736524880000|2025-01-10 16:01:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|3
1736524890000|2025-01-10 16:01:30|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|43
1736524900000|2025-01-10 16:01:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|1
1736524910000|2025-01-10 16:01:50|||||||||1
1736524920000|2025-01-10 16:02:00|18.79|18.71|18.81|18.73|18.81|18.73|18.77|18.69|10
1736524930000|2025-01-10 16:02:10|||||||||1
1736524940000|2025-01-10 16:02:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|30
1736524950000|2025-01-10 16:02:30|18.79|18.71|18.77|18.69|18.79|18.71|18.76|18.68|26
1736524960000|2025-01-10 16:02:40|||||||||5
1736524970000|2025-01-10 16:02:50|||||||||1
1736524990000|2025-01-10 16:03:10|||||||||1
1736525000000|2025-01-10 16:03:20|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|10
1736525020000|2025-01-10 16:03:40|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|1
1736525030000|2025-01-10 16:03:50|18.79|18.71|18.81|18.73|18.81|18.73|18.77|18.69|0
1736525040000|2025-01-10 16:04:00|||||||||1
1736525050000|2025-01-10 16:04:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|25
1736525060000|2025-01-10 16:04:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|47
1736525070000|2025-01-10 16:04:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|22
1736525080000|2025-01-10 16:04:40|||||||||12
1736525090000|2025-01-10 16:04:50|||||||||1
1736525100000|2025-01-10 16:05:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|11
1736525110000|2025-01-10 16:05:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|17
1736525120000|2025-01-10 16:05:20|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1736525130000|2025-01-10 16:05:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|2
1736525140000|2025-01-10 16:05:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|5
1736525150000|2025-01-10 16:05:50|||||||||1
1736525160000|2025-01-10 16:06:00|18.81|18.73|18.77|18.69|18.81|18.73|18.77|18.69|31
1736525170000|2025-01-10 16:06:10|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|1
1736525180000|2025-01-10 16:06:20|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|1
1736525200000|2025-01-10 16:06:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|4
1736525220000|2025-01-10 16:07:00|||||||||1
1736525230000|2025-01-10 16:07:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|3
1736525240000|2025-01-10 16:07:20|||||||||1
1736525250000|2025-01-10 16:07:30|||||||||1
1736525260000|2025-01-10 16:07:40|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|8
1736525270000|2025-01-10 16:07:50|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|1
1736525280000|2025-01-10 16:08:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|14
1736525290000|2025-01-10 16:08:10|18.87|18.79|18.86|18.78|18.89|18.81|18.86|18.78|2
1736525300000|2025-01-10 16:08:20|18.84|18.76|18.86|18.78|18.86|18.78|18.82|18.74|0
1736525310000|2025-01-10 16:08:30|||||||||3
1736525320000|2025-01-10 16:08:40|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|9
1736525330000|2025-01-10 16:08:50|||||||||21
1736525350000|2025-01-10 16:09:10|||||||||1
1736525360000|2025-01-10 16:09:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1736525370000|2025-01-10 16:09:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1736525380000|2025-01-10 16:09:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1736525390000|2025-01-10 16:09:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|6
1736525400000|2025-01-10 16:10:00|18.84|18.76|18.82|18.74|18.86|18.78|18.82|18.74|6
1736525420000|2025-01-10 16:10:20|||||||||1
1736525430000|2025-01-10 16:10:30|||||||||5
1736525440000|2025-01-10 16:10:40|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|12
1736525450000|2025-01-10 16:10:50|18.85|18.77|18.82|18.74|18.87|18.79|18.82|18.74|22
1736525460000|2025-01-10 16:11:00|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|2
1736525470000|2025-01-10 16:11:10|||||||||5
1736525490000|2025-01-10 16:11:30|||||||||6
1736525500000|2025-01-10 16:11:40|18.82|18.74|18.87|18.79|18.87|18.79|18.82|18.74|11
1736525510000|2025-01-10 16:11:50|||||||||1
1736525530000|2025-01-10 16:12:10|||||||||1
1736525540000|2025-01-10 16:12:20|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|4
1736525550000|2025-01-10 16:12:30|18.84|18.76|18.82|18.74|18.84|18.76|18.81|18.73|7
1736525560000|2025-01-10 16:12:40|||||||||1
1736525570000|2025-01-10 16:12:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|15
1736525580000|2025-01-10 16:13:00|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|3
1736525590000|2025-01-10 16:13:10|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1736525600000|2025-01-10 16:13:20|18.84|18.76|18.86|18.78|18.87|18.79|18.84|18.76|6
1736525610000|2025-01-10 16:13:30|18.87|18.79|18.85|18.77|18.87|18.79|18.82|18.74|2
1736525620000|2025-01-10 16:13:40|18.86|18.78|18.86|18.78|18.87|18.79|18.84|18.76|1
1736525630000|2025-01-10 16:13:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1736525650000|2025-01-10 16:14:10|||||||||1
1736525670000|2025-01-10 16:14:30|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|3
1736525680000|2025-01-10 16:14:40|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|0
1736525690000|2025-01-10 16:14:50|18.86|18.78|18.87|18.79|18.87|18.79|18.82|18.74|7
1736525700000|2025-01-10 16:15:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|14
1736525710000|2025-01-10 16:15:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1736525720000|2025-01-10 16:15:20|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1736525730000|2025-01-10 16:15:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1736525740000|2025-01-10 16:15:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1736525750000|2025-01-10 16:15:50|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1736525760000|2025-01-10 16:16:00|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1736525770000|2025-01-10 16:16:10|18.86|18.78|18.86|18.78|18.86|18.78|18.84|18.76|0
1736525780000|2025-01-10 16:16:20|18.84|18.76|18.82|18.74|18.86|18.78|18.82|18.74|0
1736525800000|2025-01-10 16:16:40|||||||||7
1736525820000|2025-01-10 16:17:00|18.81|18.73|18.77|18.69|18.81|18.73|18.77|18.69|9
1736525830000|2025-01-10 16:17:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1736525840000|2025-01-10 16:17:20|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|4
1736525860000|2025-01-10 16:17:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|18
1736525870000|2025-01-10 16:17:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|1
1736525880000|2025-01-10 16:18:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1736525890000|2025-01-10 16:18:10|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|1
1736525900000|2025-01-10 16:18:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1736525910000|2025-01-10 16:18:30|18.79|18.71|18.81|18.73|18.81|18.73|18.77|18.69|0
1736525920000|2025-01-10 16:18:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|8
1736525930000|2025-01-10 16:18:50|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|4
1736525940000|2025-01-10 16:19:00|||||||||1
1736525970000|2025-01-10 16:19:30|||||||||251
1736525980000|2025-01-10 16:19:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1736526000000|2025-01-10 16:20:00|||||||||34
1736526010000|2025-01-10 16:20:10|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|19
1736526020000|2025-01-10 16:20:20|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|6
1736526050000|2025-01-10 16:20:50|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|13
1736526060000|2025-01-10 16:21:00|||||||||3
1736526070000|2025-01-10 16:21:10|18.79|18.71|18.77|18.69|18.81|18.73|18.77|18.69|3
1736526080000|2025-01-10 16:21:20|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1736526100000|2025-01-10 16:21:40|18.79|18.71|18.77|18.69|18.82|18.74|18.77|18.69|24
1736526130000|2025-01-10 16:22:10|18.79|18.71|18.82|18.74|18.82|18.74|18.77|18.69|21
1736526150000|2025-01-10 16:22:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|12
1736526160000|2025-01-10 16:22:40|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1736526170000|2025-01-10 16:22:50|||||||||10
1736526180000|2025-01-10 16:23:00|18.81|18.73|18.81|18.73|18.82|18.74|18.79|18.71|8
1736526190000|2025-01-10 16:23:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|17
1736526200000|2025-01-10 16:23:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|25
1736526210000|2025-01-10 16:23:30|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|3
1736526220000|2025-01-10 16:23:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1736526230000|2025-01-10 16:23:50|||||||||15
1736526240000|2025-01-10 16:24:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|6
1736526260000|2025-01-10 16:24:20|||||||||26
1736526270000|2025-01-10 16:24:30|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|19
1736526280000|2025-01-10 16:24:40|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|5
1736526290000|2025-01-10 16:24:50|||||||||1
1736526300000|2025-01-10 16:25:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|14
1736526330000|2025-01-10 16:25:30|||||||||15
1736526340000|2025-01-10 16:25:40|||||||||2
1736526360000|2025-01-10 16:26:00|||||||||2
1736526370000|2025-01-10 16:26:10|||||||||16
1736526380000|2025-01-10 16:26:20|18.83|18.75|18.82|18.74|18.86|18.78|18.81|18.73|24
1736526390000|2025-01-10 16:26:30|18.81|18.73|18.86|18.78|18.86|18.78|18.81|18.73|36
1736526400000|2025-01-10 16:26:40|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|93
1736526410000|2025-01-10 16:26:50|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|5
1736526420000|2025-01-10 16:27:00|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|23
1736526430000|2025-01-10 16:27:10|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|19
1736526440000|2025-01-10 16:27:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|10
1736526450000|2025-01-10 16:27:30|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|14
1736526460000|2025-01-10 16:27:40|18.91|18.83|18.91|18.83|18.92|18.84|18.87|18.79|71
1736526470000|2025-01-10 16:27:50|18.89|18.81|18.91|18.83|18.91|18.83|18.87|18.79|39
1736526480000|2025-01-10 16:28:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|42
1736526490000|2025-01-10 16:28:10|18.94|18.86|18.97|18.89|18.97|18.89|18.94|18.86|117
1736526500000|2025-01-10 16:28:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|50
1736526510000|2025-01-10 16:28:30|18.98|18.9|18.97|18.89|18.99|18.91|18.97|18.89|19
1736526520000|2025-01-10 16:28:40|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|58
1736526530000|2025-01-10 16:28:50|18.97|18.89|19.02|18.94|19.02|18.94|18.97|18.89|79
1736526540000|2025-01-10 16:29:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|70
1736526550000|2025-01-10 16:29:10|19.02|18.94|19.01|18.93|19.04|18.96|19.01|18.93|193
1736526560000|2025-01-10 16:29:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|45
1736526570000|2025-01-10 16:29:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|106
1736526580000|2025-01-10 16:29:40|||||||||59
1736526590000|2025-01-10 16:29:50|||||||||120
1736526600000|2025-01-10 16:30:00|18.99|18.91|18.97|18.89|19|18.92|18.94|18.86|146
1736526610000|2025-01-10 16:30:10|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|33
1736526620000|2025-01-10 16:30:20|18.97|18.89|18.98|18.9|18.99|18.91|18.95|18.87|21
1736526630000|2025-01-10 16:30:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|12
1736526640000|2025-01-10 16:30:40|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|6
1736526650000|2025-01-10 16:30:50|||||||||1
1736526670000|2025-01-10 16:31:10|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|15
1736526680000|2025-01-10 16:31:20|18.94|18.86|18.89|18.81|18.94|18.86|18.89|18.81|80
1736526690000|2025-01-10 16:31:30|18.85|18.77|18.82|18.74|18.85|18.77|18.8|18.72|307
1736526700000|2025-01-10 16:31:40|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|10
1736526710000|2025-01-10 16:31:50|18.89|18.81|18.88|18.8|18.89|18.81|18.86|18.78|7
1736526720000|2025-01-10 16:32:00|18.87|18.79|18.89|18.81|18.89|18.81|18.84|18.76|0
1736526770000|2025-01-10 16:32:50|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|20
1736526780000|2025-01-10 16:33:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|3
1736526790000|2025-01-10 16:33:10|||||||||10
1736526830000|2025-01-10 16:33:50|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|33
1736526840000|2025-01-10 16:34:00|||||||||2
1736526860000|2025-01-10 16:34:20|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|2
1736526870000|2025-01-10 16:34:30|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1736526880000|2025-01-10 16:34:40|18.89|18.81|18.91|18.83|18.91|18.83|18.87|18.79|0
1736526890000|2025-01-10 16:34:50|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|6
1736526930000|2025-01-10 16:35:30|||||||||9
1736526940000|2025-01-10 16:35:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1736526970000|2025-01-10 16:36:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|5
1736526980000|2025-01-10 16:36:20|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|41
1736527000000|2025-01-10 16:36:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|4
1736527010000|2025-01-10 16:36:50|18.85|18.77|18.87|18.79|18.87|18.79|18.84|18.76|3
1736527020000|2025-01-10 16:37:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|2
1736527030000|2025-01-10 16:37:10|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1736527040000|2025-01-10 16:37:20|18.89|18.81|18.93|18.85|18.93|18.85|18.89|18.81|0
1736527050000|2025-01-10 16:37:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1736527070000|2025-01-10 16:37:50|||||||||5
1736527090000|2025-01-10 16:38:10|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|1
1736527100000|2025-01-10 16:38:20|18.97|18.89|18.94|18.86|18.98|18.9|18.94|18.86|18
1736527120000|2025-01-10 16:38:40|||||||||15
1736527130000|2025-01-10 16:38:50|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|2
1736527160000|2025-01-10 16:39:20|||||||||1
1736527200000|2025-01-10 16:40:00|18.89|18.81|18.94|18.86|18.94|18.86|18.89|18.81|8
1736527210000|2025-01-10 16:40:10|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|3
1736527220000|2025-01-10 16:40:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|16
1736527240000|2025-01-10 16:40:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|2
1736527260000|2025-01-10 16:41:00|18.88|18.8|18.89|18.81|18.89|18.81|18.84|18.76|1
1736527270000|2025-01-10 16:41:10|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|2
1736527290000|2025-01-10 16:41:30|18.83|18.75|18.84|18.76|18.84|18.76|18.8|18.72|2
1736527300000|2025-01-10 16:41:40|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|1
1736527310000|2025-01-10 16:41:50|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1736527320000|2025-01-10 16:42:00|18.82|18.74|18.79|18.71|18.84|18.76|18.79|18.71|0
1736527330000|2025-01-10 16:42:10|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1736527340000|2025-01-10 16:42:20|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1736527360000|2025-01-10 16:42:40|||||||||10
1736527380000|2025-01-10 16:43:00|18.8|18.72|18.82|18.74|18.82|18.74|18.79|18.71|1
1736527390000|2025-01-10 16:43:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1736527410000|2025-01-10 16:43:30|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|3
1736527420000|2025-01-10 16:43:40|18.77|18.69|18.77|18.69|18.77|18.69|18.74|18.66|110
1736527450000|2025-01-10 16:44:10|18.74|18.66|18.72|18.64|18.76|18.68|18.72|18.64|2
1736527460000|2025-01-10 16:44:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1736527470000|2025-01-10 16:44:30|18.74|18.66|18.76|18.68|18.76|18.68|18.72|18.64|0
1736527480000|2025-01-10 16:44:40|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1736527490000|2025-01-10 16:44:50|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|16
1736527500000|2025-01-10 16:45:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1736527510000|2025-01-10 16:45:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1736527520000|2025-01-10 16:45:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736527530000|2025-01-10 16:45:30|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|1
1736527540000|2025-01-10 16:45:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1736527560000|2025-01-10 16:46:00|18.78|18.7|18.77|18.69|18.79|18.71|18.77|18.69|5
1736527570000|2025-01-10 16:46:10|18.79|18.71|18.77|18.69|18.81|18.73|18.77|18.69|0
1736527610000|2025-01-10 16:46:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1736527620000|2025-01-10 16:47:00|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1736527630000|2025-01-10 16:47:10|||||||||2
1736527720000|2025-01-10 16:48:40|18.81|18.73|18.82|18.74|18.82|18.74|18.77|18.69|7
1736527730000|2025-01-10 16:48:50|18.77|18.69|18.81|18.73|18.81|18.73|18.77|18.69|0
1736527740000|2025-01-10 16:49:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1736527750000|2025-01-10 16:49:10|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1736527760000|2025-01-10 16:49:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1736527770000|2025-01-10 16:49:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1736527800000|2025-01-10 16:50:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1736527810000|2025-01-10 16:50:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|4
1736527820000|2025-01-10 16:50:20|18.81|18.73|18.77|18.69|18.81|18.73|18.77|18.69|0
1736527840000|2025-01-10 16:50:40|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|0
1736527850000|2025-01-10 16:50:50|||||||||1
1736527860000|2025-01-10 16:51:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|2
1736527900000|2025-01-10 16:51:40|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|15
1736527930000|2025-01-10 16:52:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1736527940000|2025-01-10 16:52:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1736527960000|2025-01-10 16:52:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1736527970000|2025-01-10 16:52:50|18.79|18.71|18.77|18.69|18.79|18.71|18.76|18.68|0
1736528080000|2025-01-10 16:54:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|4
1736528120000|2025-01-10 16:55:20|18.82|18.74|18.82|18.74|18.82|18.74|18.79|18.71|12
1736528130000|2025-01-10 16:55:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|11
1736528140000|2025-01-10 16:55:40|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|94
1736528150000|2025-01-10 16:55:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1736528160000|2025-01-10 16:56:00|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1736528170000|2025-01-10 16:56:10|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1736528180000|2025-01-10 16:56:20|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|7
1736528190000|2025-01-10 16:56:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|5
1736528220000|2025-01-10 16:57:00|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1736528230000|2025-01-10 16:57:10|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1736528240000|2025-01-10 16:57:20|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1736528250000|2025-01-10 16:57:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1736528260000|2025-01-10 16:57:40|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|0
1736528280000|2025-01-10 16:58:00|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1736528290000|2025-01-10 16:58:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1736528300000|2025-01-10 16:58:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1736528330000|2025-01-10 16:58:50|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1736528340000|2025-01-10 16:59:00|18.85|18.77|18.87|18.79|18.88|18.8|18.85|18.77|2
1736528370000|2025-01-10 16:59:30|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|2
1736528380000|2025-01-10 16:59:40|||||||||1
1736528390000|2025-01-10 16:59:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|11
1736528400000|2025-01-10 17:00:00|18.93|18.85|18.92|18.84|18.94|18.86|18.92|18.84|2
1736528410000|2025-01-10 17:00:10|18.93|18.85|18.94|18.86|18.94|18.86|18.92|18.84|0
1736528420000|2025-01-10 17:00:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1736528430000|2025-01-10 17:00:30|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|2
1736528440000|2025-01-10 17:00:40|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1736528450000|2025-01-10 17:00:50|||||||||1
1736528460000|2025-01-10 17:01:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1736528490000|2025-01-10 17:01:30|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|1
1736528500000|2025-01-10 17:01:40|||||||||1
1736528540000|2025-01-10 17:02:20|18.95|18.87|18.98|18.9|18.99|18.91|18.95|18.87|8
1736528550000|2025-01-10 17:02:30|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|1
1736528590000|2025-01-10 17:03:10|||||||||1
1736528630000|2025-01-10 17:03:50|||||||||3
1736528660000|2025-01-10 17:04:20|18.95|18.87|18.96|18.88|18.99|18.91|18.94|18.86|7
1736528670000|2025-01-10 17:04:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1736528730000|2025-01-10 17:05:30|||||||||31
1736528770000|2025-01-10 17:06:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1736528780000|2025-01-10 17:06:20|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|23
1736528870000|2025-01-10 17:07:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1736528880000|2025-01-10 17:08:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1736528890000|2025-01-10 17:08:10|19|18.92|19|18.92|19|18.92|19|18.92|30
1736528900000|2025-01-10 17:08:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1736528970000|2025-01-10 17:09:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|20
1736528990000|2025-01-10 17:09:50|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|1
1736529030000|2025-01-10 17:10:30|19|18.92|18.99|18.91|19.04|18.96|18.99|18.91|20
1736529070000|2025-01-10 17:11:10|||||||||2
1736529180000|2025-01-10 17:13:00|19.04|18.96|19|18.92|19.04|18.96|19|18.92|4
1736529190000|2025-01-10 17:13:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1736529200000|2025-01-10 17:13:20|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|7
1736529240000|2025-01-10 17:14:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1736529250000|2025-01-10 17:14:10|||||||||1
1736529260000|2025-01-10 17:14:20|19|18.92|19.04|18.96|19.04|18.96|19|18.92|0
1736529270000|2025-01-10 17:14:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1736529280000|2025-01-10 17:14:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1736529320000|2025-01-10 17:15:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1736529490000|2025-01-10 17:18:10|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1736529500000|2025-01-10 17:18:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1736529510000|2025-01-10 17:18:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1736529520000|2025-01-10 17:18:40|18.93|18.85|18.93|18.85|18.93|18.85|18.9|18.82|0
1736529530000|2025-01-10 17:18:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1736529540000|2025-01-10 17:19:00|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|0
1736529550000|2025-01-10 17:19:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|10
1736529590000|2025-01-10 17:19:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|23
1736529600000|2025-01-10 17:20:00|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|77
1736529610000|2025-01-10 17:20:10|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|6
1736529630000|2025-01-10 17:20:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736529640000|2025-01-10 17:20:40|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|0
1736529650000|2025-01-10 17:20:50|18.9|18.82|18.88|18.8|18.9|18.82|18.87|18.79|2
1736529660000|2025-01-10 17:21:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1736529680000|2025-01-10 17:21:20|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1736529700000|2025-01-10 17:21:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1736529710000|2025-01-10 17:21:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736529730000|2025-01-10 17:22:10|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|1
1736529740000|2025-01-10 17:22:20|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1736529750000|2025-01-10 17:22:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1736529760000|2025-01-10 17:22:40|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1736529770000|2025-01-10 17:22:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1736529780000|2025-01-10 17:23:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1736529810000|2025-01-10 17:23:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1736529880000|2025-01-10 17:24:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|3
1736529890000|2025-01-10 17:24:50|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1736529900000|2025-01-10 17:25:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1736529910000|2025-01-10 17:25:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1736529920000|2025-01-10 17:25:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736529930000|2025-01-10 17:25:30|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1736529940000|2025-01-10 17:25:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736529950000|2025-01-10 17:25:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|23
1736529960000|2025-01-10 17:26:00|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|1
1736529990000|2025-01-10 17:26:30|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|12
1736530010000|2025-01-10 17:26:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|50
1736530020000|2025-01-10 17:27:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1736530050000|2025-01-10 17:27:30|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|0
1736530060000|2025-01-10 17:27:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|3
1736530080000|2025-01-10 17:28:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|3
1736530090000|2025-01-10 17:28:10|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|0
1736530140000|2025-01-10 17:29:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|3
1736530150000|2025-01-10 17:29:10|18.81|18.73|18.8|18.72|18.81|18.73|18.79|18.71|0
1736530160000|2025-01-10 17:29:20|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1736530190000|2025-01-10 17:29:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1736530200000|2025-01-10 17:30:00|18.81|18.73|18.77|18.69|18.81|18.73|18.77|18.69|0
1736530220000|2025-01-10 17:30:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1736530230000|2025-01-10 17:30:30|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1736530240000|2025-01-10 17:30:40|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1736530250000|2025-01-10 17:30:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1736530260000|2025-01-10 17:31:00|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1736530270000|2025-01-10 17:31:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1736530280000|2025-01-10 17:31:20|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1736530290000|2025-01-10 17:31:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1736530310000|2025-01-10 17:31:50|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1736530400000|2025-01-10 17:33:20|||||||||5
1736530460000|2025-01-10 17:34:20|18.76|18.68|18.74|18.66|18.76|18.68|18.72|18.64|2
1736530470000|2025-01-10 17:34:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1736530490000|2025-01-10 17:34:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736530500000|2025-01-10 17:35:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736530510000|2025-01-10 17:35:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1736530520000|2025-01-10 17:35:20|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1736530540000|2025-01-10 17:35:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1736530550000|2025-01-10 17:35:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1736530560000|2025-01-10 17:36:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1736530590000|2025-01-10 17:36:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1736530600000|2025-01-10 17:36:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1736530610000|2025-01-10 17:36:50|18.8|18.72|18.79|18.71|18.8|18.72|18.76|18.68|0
1736530620000|2025-01-10 17:37:00|||||||||1
1736530630000|2025-01-10 17:37:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736530640000|2025-01-10 17:37:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736530660000|2025-01-10 17:37:40|18.75|18.67|18.74|18.66|18.75|18.67|18.73|18.65|1
1736530690000|2025-01-10 17:38:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1736530700000|2025-01-10 17:38:20|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1736530710000|2025-01-10 17:38:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736530720000|2025-01-10 17:38:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1736530760000|2025-01-10 17:39:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736530810000|2025-01-10 17:40:10|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1736530830000|2025-01-10 17:40:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736530850000|2025-01-10 17:40:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|6
1736530880000|2025-01-10 17:41:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1736530900000|2025-01-10 17:41:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736530910000|2025-01-10 17:41:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736530930000|2025-01-10 17:42:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736530940000|2025-01-10 17:42:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736530960000|2025-01-10 17:42:40|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|1
1736530990000|2025-01-10 17:43:10|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|0
1736531000000|2025-01-10 17:43:20|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|0
1736531010000|2025-01-10 17:43:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1736531020000|2025-01-10 17:43:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736531030000|2025-01-10 17:43:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736531040000|2025-01-10 17:44:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736531100000|2025-01-10 17:45:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1736531110000|2025-01-10 17:45:10|||||||||1
1736531160000|2025-01-10 17:46:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1736531170000|2025-01-10 17:46:10|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|4
1736531180000|2025-01-10 17:46:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736531200000|2025-01-10 17:46:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736531210000|2025-01-10 17:46:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736531220000|2025-01-10 17:47:00|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1736531270000|2025-01-10 17:47:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736531280000|2025-01-10 17:48:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1736531290000|2025-01-10 17:48:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736531310000|2025-01-10 17:48:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1736531330000|2025-01-10 17:48:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1736531340000|2025-01-10 17:49:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736531350000|2025-01-10 17:49:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736531370000|2025-01-10 17:49:30|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1736531380000|2025-01-10 17:49:40|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1736531410000|2025-01-10 17:50:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736531420000|2025-01-10 17:50:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|15
1736531450000|2025-01-10 17:50:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736531470000|2025-01-10 17:51:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736531700000|2025-01-10 17:55:00|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|25
1736531720000|2025-01-10 17:55:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736531740000|2025-01-10 17:55:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736531750000|2025-01-10 17:55:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736531810000|2025-01-10 17:56:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|15
1736531940000|2025-01-10 17:59:00|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|6
1736531950000|2025-01-10 17:59:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1736531980000|2025-01-10 17:59:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1736532000000|2025-01-10 18:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736532030000|2025-01-10 18:00:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|35
1736532050000|2025-01-10 18:00:50|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|2
1736532100000|2025-01-10 18:01:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|4
1736532120000|2025-01-10 18:02:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736532150000|2025-01-10 18:02:30|||||||||25
1736532160000|2025-01-10 18:02:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736532180000|2025-01-10 18:03:00|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|6
1736532190000|2025-01-10 18:03:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1736532200000|2025-01-10 18:03:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1736532230000|2025-01-10 18:03:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1736532240000|2025-01-10 18:04:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736532250000|2025-01-10 18:04:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736532310000|2025-01-10 18:05:10|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|1
1736532330000|2025-01-10 18:05:30|||||||||1
1736532340000|2025-01-10 18:05:40|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|0
1736532410000|2025-01-10 18:06:50|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1736532420000|2025-01-10 18:07:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736532430000|2025-01-10 18:07:10|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1736532460000|2025-01-10 18:07:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736532480000|2025-01-10 18:08:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736532590000|2025-01-10 18:09:50|||||||||1
1736532600000|2025-01-10 18:10:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|5
1736532670000|2025-01-10 18:11:10|||||||||6
1736532750000|2025-01-10 18:12:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|19
1736532760000|2025-01-10 18:12:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|13
1736532770000|2025-01-10 18:12:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736532860000|2025-01-10 18:14:20|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|12
1736532870000|2025-01-10 18:14:30|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|2
1736532880000|2025-01-10 18:14:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1736532900000|2025-01-10 18:15:00|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1736532980000|2025-01-10 18:16:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1736533050000|2025-01-10 18:17:30|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|3
1736533060000|2025-01-10 18:17:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736533070000|2025-01-10 18:17:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736533140000|2025-01-10 18:19:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1736533180000|2025-01-10 18:19:40|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1736533230000|2025-01-10 18:20:30|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1736533250000|2025-01-10 18:20:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736533290000|2025-01-10 18:21:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1736533300000|2025-01-10 18:21:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1736533370000|2025-01-10 18:22:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736533390000|2025-01-10 18:23:10|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|14
1736533400000|2025-01-10 18:23:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736533420000|2025-01-10 18:23:40|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|7
1736533430000|2025-01-10 18:23:50|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|1
1736533440000|2025-01-10 18:24:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1736533460000|2025-01-10 18:24:20|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|3
1736533480000|2025-01-10 18:24:40|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|2
1736533500000|2025-01-10 18:25:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|6
1736533510000|2025-01-10 18:25:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736533530000|2025-01-10 18:25:30|18.43|18.35|18.43|18.35|18.46|18.38|18.41|18.33|12
1736533540000|2025-01-10 18:25:40|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1736533550000|2025-01-10 18:25:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736533560000|2025-01-10 18:26:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736533580000|2025-01-10 18:26:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1736533610000|2025-01-10 18:26:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736533620000|2025-01-10 18:27:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736533630000|2025-01-10 18:27:10|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1736533650000|2025-01-10 18:27:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736533670000|2025-01-10 18:27:50|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|3
1736533690000|2025-01-10 18:28:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736533700000|2025-01-10 18:28:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736533720000|2025-01-10 18:28:40|18.4|18.32|18.41|18.33|18.41|18.33|18.38|18.3|37
1736533750000|2025-01-10 18:29:10|18.44|18.36|18.45|18.37|18.46|18.38|18.44|18.36|3
1736533760000|2025-01-10 18:29:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|4
1736533770000|2025-01-10 18:29:30|18.42|18.34|18.45|18.37|18.46|18.38|18.41|18.33|0
1736533780000|2025-01-10 18:29:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736533790000|2025-01-10 18:29:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1736533800000|2025-01-10 18:30:00|18.43|18.35|18.45|18.37|18.45|18.37|18.42|18.34|1
1736533810000|2025-01-10 18:30:10|18.44|18.36|18.45|18.37|18.45|18.37|18.42|18.34|0
1736533820000|2025-01-10 18:30:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|5
1736533830000|2025-01-10 18:30:30|18.48|18.4|18.5|18.42|18.51|18.43|18.48|18.4|0
1736533840000|2025-01-10 18:30:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736533860000|2025-01-10 18:31:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1736533920000|2025-01-10 18:32:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1736533930000|2025-01-10 18:32:10|18.47|18.39|18.5|18.42|18.51|18.43|18.46|18.38|2
1736533940000|2025-01-10 18:32:20|18.49|18.41|18.47|18.39|18.49|18.41|18.46|18.38|0
1736533950000|2025-01-10 18:32:30|18.5|18.42|18.48|18.4|18.5|18.42|18.47|18.39|0
1736533960000|2025-01-10 18:32:40|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1736533970000|2025-01-10 18:32:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736534020000|2025-01-10 18:33:40|||||||||1
1736534030000|2025-01-10 18:33:50|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1736534040000|2025-01-10 18:34:00|||||||||11
1736534060000|2025-01-10 18:34:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|2
1736534070000|2025-01-10 18:34:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1736534090000|2025-01-10 18:34:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736534100000|2025-01-10 18:35:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|1
1736534120000|2025-01-10 18:35:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736534140000|2025-01-10 18:35:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736534150000|2025-01-10 18:35:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736534160000|2025-01-10 18:36:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736534170000|2025-01-10 18:36:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736534240000|2025-01-10 18:37:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736534260000|2025-01-10 18:37:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|16
1736534280000|2025-01-10 18:38:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1736534290000|2025-01-10 18:38:10|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|0
1736534310000|2025-01-10 18:38:30|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1736534340000|2025-01-10 18:39:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736534370000|2025-01-10 18:39:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736534380000|2025-01-10 18:39:40|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1736534420000|2025-01-10 18:40:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1736534440000|2025-01-10 18:40:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736534450000|2025-01-10 18:40:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736534460000|2025-01-10 18:41:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1736534580000|2025-01-10 18:43:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|51
1736534600000|2025-01-10 18:43:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|23
1736534660000|2025-01-10 18:44:20|||||||||1
1736534690000|2025-01-10 18:44:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1736534700000|2025-01-10 18:45:00|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1736534720000|2025-01-10 18:45:20|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1736534730000|2025-01-10 18:45:30|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1736534760000|2025-01-10 18:46:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|7
1736534840000|2025-01-10 18:47:20|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|9
1736534850000|2025-01-10 18:47:30|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|0
1736534860000|2025-01-10 18:47:40|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|2
1736534890000|2025-01-10 18:48:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736534900000|2025-01-10 18:48:20|18.38|18.3|18.37|18.29|18.4|18.32|18.37|18.29|1
1736534910000|2025-01-10 18:48:30|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1736534920000|2025-01-10 18:48:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1736534930000|2025-01-10 18:48:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1736534970000|2025-01-10 18:49:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1736534980000|2025-01-10 18:49:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1736535000000|2025-01-10 18:50:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1736535010000|2025-01-10 18:50:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1736535030000|2025-01-10 18:50:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736535070000|2025-01-10 18:51:10|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|0
1736535120000|2025-01-10 18:52:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|3
1736535130000|2025-01-10 18:52:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1736535150000|2025-01-10 18:52:30|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1736535160000|2025-01-10 18:52:40|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|0
1736535180000|2025-01-10 18:53:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1736535200000|2025-01-10 18:53:20|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|2
1736535210000|2025-01-10 18:53:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736535220000|2025-01-10 18:53:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1736535230000|2025-01-10 18:53:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736535240000|2025-01-10 18:54:00|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|1
1736535280000|2025-01-10 18:54:40|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1736535290000|2025-01-10 18:54:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1736535300000|2025-01-10 18:55:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1736535340000|2025-01-10 18:55:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736535350000|2025-01-10 18:55:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736535410000|2025-01-10 18:56:50|18.33|18.25|18.32|18.24|18.33|18.25|18.3|18.22|1
1736535420000|2025-01-10 18:57:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736535540000|2025-01-10 18:59:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1736535550000|2025-01-10 18:59:10|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1736535560000|2025-01-10 18:59:20|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|0
1736535570000|2025-01-10 18:59:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1736535580000|2025-01-10 18:59:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736535650000|2025-01-10 19:00:50|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1736535660000|2025-01-10 19:01:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|12
1736535690000|2025-01-10 19:01:30|||||||||1
1736535760000|2025-01-10 19:02:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|1
1736535770000|2025-01-10 19:02:50|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1736535780000|2025-01-10 19:03:00|18.35|18.27|18.39|18.31|18.39|18.31|18.35|18.27|0
1736535790000|2025-01-10 19:03:10|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1736535800000|2025-01-10 19:03:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1736535810000|2025-01-10 19:03:30|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|4
1736535820000|2025-01-10 19:03:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1736535830000|2025-01-10 19:03:50|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1736535840000|2025-01-10 19:04:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1736535850000|2025-01-10 19:04:10|18.4|18.32|18.39|18.31|18.4|18.32|18.38|18.3|0
1736535860000|2025-01-10 19:04:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736535880000|2025-01-10 19:04:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1736535890000|2025-01-10 19:04:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736535900000|2025-01-10 19:05:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1736535910000|2025-01-10 19:05:10|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|1
1736535930000|2025-01-10 19:05:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1736535970000|2025-01-10 19:06:10|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|2
1736536010000|2025-01-10 19:06:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|5
1736536030000|2025-01-10 19:07:10|18.48|18.4|18.51|18.43|18.51|18.43|18.46|18.38|5
1736536040000|2025-01-10 19:07:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1736536050000|2025-01-10 19:07:30|18.5|18.42|18.46|18.38|18.51|18.43|18.46|18.38|0
1736536060000|2025-01-10 19:07:40|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1736536070000|2025-01-10 19:07:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1736536080000|2025-01-10 19:08:00|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|0
1736536090000|2025-01-10 19:08:10|18.48|18.4|18.46|18.38|18.5|18.42|18.46|18.38|0
1736536100000|2025-01-10 19:08:20|18.47|18.39|18.48|18.4|18.49|18.41|18.47|18.39|25
1736536110000|2025-01-10 19:08:30|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1736536120000|2025-01-10 19:08:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|105
1736536130000|2025-01-10 19:08:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1736536140000|2025-01-10 19:09:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|2
1736536160000|2025-01-10 19:09:20|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|6
1736536170000|2025-01-10 19:09:30|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1736536180000|2025-01-10 19:09:40|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1736536200000|2025-01-10 19:10:00|18.56|18.48|18.58|18.5|18.58|18.5|18.55|18.47|0
1736536210000|2025-01-10 19:10:10|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|3
1736536220000|2025-01-10 19:10:20|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|11
1736536230000|2025-01-10 19:10:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|5
1736536240000|2025-01-10 19:10:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|9
1736536250000|2025-01-10 19:10:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736536260000|2025-01-10 19:11:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1736536270000|2025-01-10 19:11:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736536280000|2025-01-10 19:11:20|18.47|18.39|18.48|18.4|18.5|18.42|18.47|18.39|0
1736536290000|2025-01-10 19:11:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1736536300000|2025-01-10 19:11:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1736536310000|2025-01-10 19:11:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1736536320000|2025-01-10 19:12:00|18.47|18.39|18.48|18.4|18.48|18.4|18.46|18.38|0
1736536330000|2025-01-10 19:12:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1736536340000|2025-01-10 19:12:20|||||||||1
1736536350000|2025-01-10 19:12:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1736536360000|2025-01-10 19:12:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|7
1736536370000|2025-01-10 19:12:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1736536380000|2025-01-10 19:13:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1736536390000|2025-01-10 19:13:10|18.47|18.39|18.48|18.4|18.5|18.42|18.47|18.39|0
1736536400000|2025-01-10 19:13:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1736536410000|2025-01-10 19:13:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1736536420000|2025-01-10 19:13:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736536430000|2025-01-10 19:13:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1736536440000|2025-01-10 19:14:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1736536450000|2025-01-10 19:14:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1736536480000|2025-01-10 19:14:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736536500000|2025-01-10 19:15:00|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1736536530000|2025-01-10 19:15:30|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1736536570000|2025-01-10 19:16:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736536620000|2025-01-10 19:17:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1736536630000|2025-01-10 19:17:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736536650000|2025-01-10 19:17:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736536660000|2025-01-10 19:17:40|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1736536670000|2025-01-10 19:17:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736536680000|2025-01-10 19:18:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1736536690000|2025-01-10 19:18:10|||||||||25
1736536750000|2025-01-10 19:19:10|||||||||1
1736536810000|2025-01-10 19:20:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736536820000|2025-01-10 19:20:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1736536830000|2025-01-10 19:20:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736536840000|2025-01-10 19:20:40|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1736536850000|2025-01-10 19:20:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|10
1736536860000|2025-01-10 19:21:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736536890000|2025-01-10 19:21:30|||||||||3
1736537050000|2025-01-10 19:24:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|2
1736537080000|2025-01-10 19:24:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736537090000|2025-01-10 19:24:50|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|0
1736537100000|2025-01-10 19:25:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736537110000|2025-01-10 19:25:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1736537160000|2025-01-10 19:26:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736537180000|2025-01-10 19:26:20|18.47|18.39|18.46|18.38|18.47|18.39|18.45|18.37|4
1736537190000|2025-01-10 19:26:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|26
1736537200000|2025-01-10 19:26:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1736537210000|2025-01-10 19:26:50|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1736537230000|2025-01-10 19:27:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736537240000|2025-01-10 19:27:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736537250000|2025-01-10 19:27:30|||||||||1
1736537280000|2025-01-10 19:28:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736537290000|2025-01-10 19:28:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736537300000|2025-01-10 19:28:20|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|0
1736537320000|2025-01-10 19:28:40|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1736537330000|2025-01-10 19:28:50|18.4|18.32|18.39|18.31|18.4|18.32|18.38|18.3|0
1736537340000|2025-01-10 19:29:00|18.4|18.32|18.4|18.32|18.43|18.35|18.4|18.32|0
1736537370000|2025-01-10 19:29:30|18.38|18.3|18.42|18.34|18.43|18.35|18.38|18.3|0
1736537380000|2025-01-10 19:29:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736537400000|2025-01-10 19:30:00|18.44|18.36|18.45|18.37|18.45|18.37|18.43|18.35|0
1736537410000|2025-01-10 19:30:10|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1736537430000|2025-01-10 19:30:30|18.46|18.38|18.48|18.4|18.48|18.4|18.45|18.37|0
1736537450000|2025-01-10 19:30:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1736537460000|2025-01-10 19:31:00|18.49|18.41|18.53|18.45|18.53|18.45|18.48|18.4|0
1736537490000|2025-01-10 19:31:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736537500000|2025-01-10 19:31:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736537520000|2025-01-10 19:32:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1736537530000|2025-01-10 19:32:10|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1736537540000|2025-01-10 19:32:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1736537550000|2025-01-10 19:32:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1736537560000|2025-01-10 19:32:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736537600000|2025-01-10 19:33:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|1
1736537610000|2025-01-10 19:33:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1736537620000|2025-01-10 19:33:40|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1736537630000|2025-01-10 19:33:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1736537660000|2025-01-10 19:34:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736537670000|2025-01-10 19:34:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736537680000|2025-01-10 19:34:40|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1736537700000|2025-01-10 19:35:00|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1736537720000|2025-01-10 19:35:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736537730000|2025-01-10 19:35:30|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1736537740000|2025-01-10 19:35:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736537760000|2025-01-10 19:36:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736537770000|2025-01-10 19:36:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736537790000|2025-01-10 19:36:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736537830000|2025-01-10 19:37:10|||||||||1
1736537840000|2025-01-10 19:37:20|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736537850000|2025-01-10 19:37:30|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|5
1736537890000|2025-01-10 19:38:10|||||||||1
1736537910000|2025-01-10 19:38:30|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1736537930000|2025-01-10 19:38:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736537940000|2025-01-10 19:39:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1736538000000|2025-01-10 19:40:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1736538040000|2025-01-10 19:40:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736538060000|2025-01-10 19:41:00|||||||||1
1736538080000|2025-01-10 19:41:20|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1736538090000|2025-01-10 19:41:30|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|1
1736538100000|2025-01-10 19:41:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736538110000|2025-01-10 19:41:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1736538120000|2025-01-10 19:42:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736538130000|2025-01-10 19:42:10|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|0
1736538140000|2025-01-10 19:42:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736538150000|2025-01-10 19:42:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736538170000|2025-01-10 19:42:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736538180000|2025-01-10 19:43:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|20
1736538190000|2025-01-10 19:43:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|1
1736538200000|2025-01-10 19:43:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736538240000|2025-01-10 19:44:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736538260000|2025-01-10 19:44:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736538280000|2025-01-10 19:44:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736538350000|2025-01-10 19:45:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736538360000|2025-01-10 19:46:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1736538370000|2025-01-10 19:46:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1736538400000|2025-01-10 19:46:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736538420000|2025-01-10 19:47:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1736538430000|2025-01-10 19:47:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736538440000|2025-01-10 19:47:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736538460000|2025-01-10 19:47:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736538480000|2025-01-10 19:48:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|1
1736538490000|2025-01-10 19:48:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736538500000|2025-01-10 19:48:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1736538530000|2025-01-10 19:48:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736538540000|2025-01-10 19:49:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736538550000|2025-01-10 19:49:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736538570000|2025-01-10 19:49:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736538580000|2025-01-10 19:49:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736538590000|2025-01-10 19:49:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736538600000|2025-01-10 19:50:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1736538610000|2025-01-10 19:50:10|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1736538620000|2025-01-10 19:50:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736538650000|2025-01-10 19:50:50|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|1
1736538660000|2025-01-10 19:51:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1736538680000|2025-01-10 19:51:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736538740000|2025-01-10 19:52:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736538750000|2025-01-10 19:52:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736538760000|2025-01-10 19:52:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|1
1736538770000|2025-01-10 19:52:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1736538790000|2025-01-10 19:53:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1736538800000|2025-01-10 19:53:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736538810000|2025-01-10 19:53:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736538820000|2025-01-10 19:53:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736538840000|2025-01-10 19:54:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736538920000|2025-01-10 19:55:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736538930000|2025-01-10 19:55:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736538940000|2025-01-10 19:55:40|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1736539020000|2025-01-10 19:57:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|1
1736539030000|2025-01-10 19:57:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736539060000|2025-01-10 19:57:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1736539100000|2025-01-10 19:58:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736539110000|2025-01-10 19:58:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736539140000|2025-01-10 19:59:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736539150000|2025-01-10 19:59:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736539170000|2025-01-10 19:59:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1736539180000|2025-01-10 19:59:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736539200000|2025-01-10 20:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736539230000|2025-01-10 20:00:30|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1736539270000|2025-01-10 20:01:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1736539280000|2025-01-10 20:01:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736539290000|2025-01-10 20:01:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736539300000|2025-01-10 20:01:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736539310000|2025-01-10 20:01:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736539320000|2025-01-10 20:02:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736539330000|2025-01-10 20:02:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736539360000|2025-01-10 20:02:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1736539380000|2025-01-10 20:03:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|9
1736539490000|2025-01-10 20:04:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1736539500000|2025-01-10 20:05:00|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|18
1736539510000|2025-01-10 20:05:10|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|1
1736539590000|2025-01-10 20:06:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736539600000|2025-01-10 20:06:40|||||||||18
1736539620000|2025-01-10 20:07:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736539630000|2025-01-10 20:07:10|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1736539700000|2025-01-10 20:08:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1736539710000|2025-01-10 20:08:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736539770000|2025-01-10 20:09:30|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1736539780000|2025-01-10 20:09:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1736539790000|2025-01-10 20:09:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736539850000|2025-01-10 20:10:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1736539930000|2025-01-10 20:12:10|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1736539940000|2025-01-10 20:12:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736539960000|2025-01-10 20:12:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1736539970000|2025-01-10 20:12:50|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1736539990000|2025-01-10 20:13:10|18.58|18.5|18.57|18.49|18.58|18.5|18.55|18.47|19
1736540000000|2025-01-10 20:13:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1736540020000|2025-01-10 20:13:40|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1736540030000|2025-01-10 20:13:50|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1736540040000|2025-01-10 20:14:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736540050000|2025-01-10 20:14:10|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1736540130000|2025-01-10 20:15:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736540140000|2025-01-10 20:15:40|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|1
1736540160000|2025-01-10 20:16:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1736540170000|2025-01-10 20:16:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736540190000|2025-01-10 20:16:30|||||||||1
1736540200000|2025-01-10 20:16:40|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|4
1736540210000|2025-01-10 20:16:50|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|12
1736540220000|2025-01-10 20:17:00|18.71|18.63|18.69|18.61|18.71|18.63|18.68|18.6|2
1736540230000|2025-01-10 20:17:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1736540240000|2025-01-10 20:17:20|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|5
1736540260000|2025-01-10 20:17:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1736540270000|2025-01-10 20:17:50|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1736540280000|2025-01-10 20:18:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1736540290000|2025-01-10 20:18:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|2
1736540300000|2025-01-10 20:18:20|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1736540310000|2025-01-10 20:18:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736540320000|2025-01-10 20:18:40|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|2
1736540340000|2025-01-10 20:19:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736540350000|2025-01-10 20:19:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1736540360000|2025-01-10 20:19:20|18.7|18.62|18.69|18.61|18.71|18.63|18.69|18.61|0
1736540370000|2025-01-10 20:19:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736540380000|2025-01-10 20:19:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736540390000|2025-01-10 20:19:50|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1736540400000|2025-01-10 20:20:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736540410000|2025-01-10 20:20:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736540420000|2025-01-10 20:20:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736540470000|2025-01-10 20:21:10|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|0
1736540480000|2025-01-10 20:21:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736540490000|2025-01-10 20:21:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736540500000|2025-01-10 20:21:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1736540510000|2025-01-10 20:21:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736540520000|2025-01-10 20:22:00|18.69|18.61|18.7|18.62|18.7|18.62|18.68|18.6|0
1736540530000|2025-01-10 20:22:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1736540540000|2025-01-10 20:22:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736540590000|2025-01-10 20:23:10|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1736540610000|2025-01-10 20:23:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1736540640000|2025-01-10 20:24:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736540650000|2025-01-10 20:24:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736540670000|2025-01-10 20:24:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1736540710000|2025-01-10 20:25:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1736540730000|2025-01-10 20:25:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736540820000|2025-01-10 20:27:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|1
1736540830000|2025-01-10 20:27:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736540840000|2025-01-10 20:27:20|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1736540860000|2025-01-10 20:27:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736540870000|2025-01-10 20:27:50|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|2
1736540880000|2025-01-10 20:28:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736540890000|2025-01-10 20:28:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1736540950000|2025-01-10 20:29:10|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|1
1736540960000|2025-01-10 20:29:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|8
1736540970000|2025-01-10 20:29:30|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1736540980000|2025-01-10 20:29:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|5
1736541000000|2025-01-10 20:30:00|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|2
1736541010000|2025-01-10 20:30:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736541020000|2025-01-10 20:30:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736541030000|2025-01-10 20:30:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736541040000|2025-01-10 20:30:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736541060000|2025-01-10 20:31:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736541070000|2025-01-10 20:31:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|2
1736541080000|2025-01-10 20:31:20|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|4
1736541090000|2025-01-10 20:31:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736541100000|2025-01-10 20:31:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736541130000|2025-01-10 20:32:10|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1736541140000|2025-01-10 20:32:20|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1736541150000|2025-01-10 20:32:30|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|0
1736541160000|2025-01-10 20:32:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1736541170000|2025-01-10 20:32:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1736541180000|2025-01-10 20:33:00|18.79|18.71|18.73|18.65|18.79|18.71|18.73|18.65|2
1736541190000|2025-01-10 20:33:10|18.75|18.67|18.75|18.67|18.76|18.68|18.74|18.66|0
1736541210000|2025-01-10 20:33:30|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1736541230000|2025-01-10 20:33:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736541240000|2025-01-10 20:34:00|18.73|18.65|18.74|18.66|18.78|18.7|18.73|18.65|2
1736541250000|2025-01-10 20:34:10|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1736541260000|2025-01-10 20:34:20|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1736541270000|2025-01-10 20:34:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736541290000|2025-01-10 20:34:50|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1736541300000|2025-01-10 20:35:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1736541310000|2025-01-10 20:35:10|18.69|18.61|18.71|18.63|18.71|18.63|18.68|18.6|0
1736541320000|2025-01-10 20:35:20|18.7|18.62|18.69|18.61|18.7|18.62|18.68|18.6|0
1736541340000|2025-01-10 20:35:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1736541360000|2025-01-10 20:36:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1736541370000|2025-01-10 20:36:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736541380000|2025-01-10 20:36:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736541400000|2025-01-10 20:36:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736541410000|2025-01-10 20:36:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1736541420000|2025-01-10 20:37:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|4
1736541430000|2025-01-10 20:37:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736541440000|2025-01-10 20:37:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1736541450000|2025-01-10 20:37:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736541470000|2025-01-10 20:37:50|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|1
1736541480000|2025-01-10 20:38:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1736541490000|2025-01-10 20:38:10|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|2
1736541510000|2025-01-10 20:38:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1736541520000|2025-01-10 20:38:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736541540000|2025-01-10 20:39:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|1
1736541550000|2025-01-10 20:39:10|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1736541560000|2025-01-10 20:39:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1736541580000|2025-01-10 20:39:40|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|0
1736541590000|2025-01-10 20:39:50|18.7|18.62|18.69|18.61|18.71|18.63|18.69|18.61|0
1736541600000|2025-01-10 20:40:00|18.71|18.63|18.69|18.61|18.71|18.63|18.68|18.6|3
1736541610000|2025-01-10 20:40:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736541620000|2025-01-10 20:40:20|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1736541630000|2025-01-10 20:40:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1736541640000|2025-01-10 20:40:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1736541650000|2025-01-10 20:40:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736541670000|2025-01-10 20:41:10|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|1
1736541680000|2025-01-10 20:41:20|18.71|18.63|18.7|18.62|18.73|18.65|18.7|18.62|0
1736541690000|2025-01-10 20:41:30|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1736541720000|2025-01-10 20:42:00|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1736541730000|2025-01-10 20:42:10|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|2
1736541740000|2025-01-10 20:42:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1736541750000|2025-01-10 20:42:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1736541770000|2025-01-10 20:42:50|||||||||5
1736541780000|2025-01-10 20:43:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1736541790000|2025-01-10 20:43:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736541800000|2025-01-10 20:43:20|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1736541810000|2025-01-10 20:43:30|18.66|18.58|18.66|18.58|18.68|18.6|18.65|18.57|0
1736541820000|2025-01-10 20:43:40|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|0
1736541830000|2025-01-10 20:43:50|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|3
1736541840000|2025-01-10 20:44:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|2
1736541850000|2025-01-10 20:44:10|18.71|18.63|18.73|18.65|18.73|18.65|18.69|18.61|0
1736541860000|2025-01-10 20:44:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1736541870000|2025-01-10 20:44:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736541880000|2025-01-10 20:44:40|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1736541900000|2025-01-10 20:45:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|9
1736541910000|2025-01-10 20:45:10|18.78|18.7|18.79|18.71|18.79|18.71|18.76|18.68|0
1736541920000|2025-01-10 20:45:20|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|15
1736541940000|2025-01-10 20:45:40|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|64
1736541950000|2025-01-10 20:45:50|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|9
1736541960000|2025-01-10 20:46:00|18.79|18.71|18.84|18.76|18.84|18.76|18.79|18.71|4
1736542000000|2025-01-10 20:46:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|2
1736542060000|2025-01-10 20:47:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1736542070000|2025-01-10 20:47:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1736542080000|2025-01-10 20:48:00|18.86|18.78|18.88|18.8|18.9|18.82|18.86|18.78|102
1736542090000|2025-01-10 20:48:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|19
1736542100000|2025-01-10 20:48:20|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|4
1736542110000|2025-01-10 20:48:30|18.88|18.8|18.84|18.76|18.88|18.8|18.84|18.76|1
1736542120000|2025-01-10 20:48:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1736542130000|2025-01-10 20:48:50|18.84|18.76|18.84|18.76|18.87|18.79|18.84|18.76|0
1736542140000|2025-01-10 20:49:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|4
1736542150000|2025-01-10 20:49:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1736542170000|2025-01-10 20:49:30|18.8|18.72|18.83|18.75|18.83|18.75|18.79|18.71|4
1736542180000|2025-01-10 20:49:40|18.82|18.74|18.79|18.71|18.82|18.74|18.79|18.71|3
1736542190000|2025-01-10 20:49:50|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|3
1736542200000|2025-01-10 20:50:00|18.86|18.78|18.85|18.77|18.88|18.8|18.85|18.77|3
1736542210000|2025-01-10 20:50:10|18.84|18.76|18.84|18.76|18.85|18.77|18.84|18.76|2
1736542220000|2025-01-10 20:50:20|18.82|18.74|18.84|18.76|18.84|18.76|18.79|18.71|3
1736542230000|2025-01-10 20:50:30|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1736542240000|2025-01-10 20:50:40|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|0
1736542270000|2025-01-10 20:51:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1736542280000|2025-01-10 20:51:20|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|0
1736542320000|2025-01-10 20:52:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1736542330000|2025-01-10 20:52:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1736542350000|2025-01-10 20:52:30|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|3
1736542360000|2025-01-10 20:52:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736542370000|2025-01-10 20:52:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736542380000|2025-01-10 20:53:00|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|1
1736542390000|2025-01-10 20:53:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736542400000|2025-01-10 20:53:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1736542420000|2025-01-10 20:53:40|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|1
1736542430000|2025-01-10 20:53:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1736542440000|2025-01-10 20:54:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736542450000|2025-01-10 20:54:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1736542480000|2025-01-10 20:54:40|18.77|18.69|18.74|18.66|18.79|18.71|18.74|18.66|0
1736542500000|2025-01-10 20:55:00|18.75|18.67|18.77|18.69|18.79|18.71|18.75|18.67|0
1736542510000|2025-01-10 20:55:10|18.79|18.71|18.8|18.72|18.8|18.72|18.77|18.69|2
1736542540000|2025-01-10 20:55:40|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1736542550000|2025-01-10 20:55:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1736542560000|2025-01-10 20:56:00|18.8|18.72|18.82|18.74|18.82|18.74|18.77|18.69|0
1736542570000|2025-01-10 20:56:10|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|0
1736542600000|2025-01-10 20:56:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1736542610000|2025-01-10 20:56:50|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1736542620000|2025-01-10 20:57:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1736542650000|2025-01-10 20:57:30|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1736542660000|2025-01-10 20:57:40|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|0
1736542680000|2025-01-10 20:58:00|||||||||4
1736542690000|2025-01-10 20:58:10|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|8
1736542710000|2025-01-10 20:58:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1736542720000|2025-01-10 20:58:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1736542730000|2025-01-10 20:58:50|18.8|18.72|18.84|18.76|18.84|18.76|18.8|18.72|0
1736542740000|2025-01-10 20:59:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1736542750000|2025-01-10 20:59:10|18.81|18.73|18.86|18.78|18.88|18.8|18.81|18.73|23
1736542760000|2025-01-10 20:59:20|18.85|18.77|18.89|18.81|18.89|18.81|18.85|18.77|17
1736542770000|2025-01-10 20:59:30|||||||||16
1736542790000|2025-01-10 20:59:50|18.9|18.82|18.94|18.86|18.94|18.86|18.9|18.82|0
1736727300000|2025-01-13 00:15:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1736727340000|2025-01-13 00:15:40|18.9|18.82|18.9|18.6|18.9|18.82|18.85|18.55|1
1736727350000|2025-01-13 00:15:50|18.67|18.59|18.9|18.6|18.9|18.6|18.65|18.57|1
1736727360000|2025-01-13 00:16:00|18.88|18.58|18.81|18.51|18.9|18.6|18.79|18.49|0
1736727370000|2025-01-13 00:16:10|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|1
1736727380000|2025-01-13 00:16:20|18.8|18.72|18.92|18.84|18.92|18.84|18.8|18.72|1
1736727390000|2025-01-13 00:16:30|18.9|18.82|19|18.7|19|18.82|18.89|18.7|3
1736727400000|2025-01-13 00:16:40|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|0
1736727410000|2025-01-13 00:16:50|18.92|18.62|18.92|18.84|18.98|18.84|18.9|18.62|0
1736727420000|2025-01-13 00:17:00|||||||||1
1736727460000|2025-01-13 00:17:40|18.91|18.83|18.83|18.75|18.91|18.83|18.83|18.75|0
1736727490000|2025-01-13 00:18:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|1
1736727500000|2025-01-13 00:18:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|1
1736727510000|2025-01-13 00:18:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1736727600000|2025-01-13 00:20:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1736727630000|2025-01-13 00:20:30|18.91|18.83|18.96|18.88|19.05|18.9|18.91|18.76|12
1736727640000|2025-01-13 00:20:40|19.05|18.8|18.98|18.9|19.05|18.9|18.94|18.76|13
1736727650000|2025-01-13 00:20:50|19.01|18.76|18.98|18.9|19.01|18.9|18.98|18.76|2
1736727720000|2025-01-13 00:22:00|18.93|18.85|18.98|18.9|19.05|18.9|18.9|18.74|6
1736727900000|2025-01-13 00:25:00|||||||||1
1736727910000|2025-01-13 00:25:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1736727920000|2025-01-13 00:25:20|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1736728080000|2025-01-13 00:28:00|18.95|18.87|18.98|18.9|19|18.92|18.93|18.85|4
1736728110000|2025-01-13 00:28:30|19.01|18.76|18.98|18.9|19.01|18.9|18.93|18.76|2
1736728120000|2025-01-13 00:28:40|18.95|18.87|18.98|18.9|18.98|18.9|18.94|18.86|1
1736728200000|2025-01-13 00:30:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1736728250000|2025-01-13 00:30:50|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|1
1736728260000|2025-01-13 00:31:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|1
1736728300000|2025-01-13 00:31:40|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|3
1736728490000|2025-01-13 00:34:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|2
1736728720000|2025-01-13 00:38:40|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|1
1736728740000|2025-01-13 00:39:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|1
1736728770000|2025-01-13 00:39:30|19|18.92|19.02|18.94|19.02|18.94|18.98|18.9|0
1736728780000|2025-01-13 00:39:40|18.95|18.87|19.02|18.94|19.02|18.94|18.95|18.87|6
1736728810000|2025-01-13 00:40:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1736728980000|2025-01-13 00:43:00|18.99|18.91|19|18.92|19.02|18.94|18.99|18.91|3
1736729100000|2025-01-13 00:45:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|1
1736729110000|2025-01-13 00:45:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1736729410000|2025-01-13 00:50:10|18.99|18.91|19|18.92|19.02|18.94|18.99|18.91|1
1736729480000|2025-01-13 00:51:20|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|1
1736729490000|2025-01-13 00:51:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1736729670000|2025-01-13 00:54:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|2
1736729780000|2025-01-13 00:56:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1736729880000|2025-01-13 00:58:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1736729890000|2025-01-13 00:58:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1736730010000|2025-01-13 01:00:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1736730220000|2025-01-13 01:03:40|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|1
1736730300000|2025-01-13 01:05:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736730310000|2025-01-13 01:05:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1736730330000|2025-01-13 01:05:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1736730550000|2025-01-13 01:09:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1736730560000|2025-01-13 01:09:20|19.04|18.96|19.02|18.94|19.06|18.98|19.02|18.94|1
1736731030000|2025-01-13 01:17:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1736731130000|2025-01-13 01:18:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1736731900000|2025-01-13 01:31:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|8
1736731910000|2025-01-13 01:31:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1736731920000|2025-01-13 01:32:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1736731970000|2025-01-13 01:32:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1736731980000|2025-01-13 01:33:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1736732080000|2025-01-13 01:34:40|19.05|18.97|19.07|18.99|19.07|18.99|19.03|18.95|0
1736732090000|2025-01-13 01:34:50|19.05|18.97|19.03|18.95|19.07|18.99|19.03|18.95|0
1736732100000|2025-01-13 01:35:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1736732130000|2025-01-13 01:35:30|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1736732140000|2025-01-13 01:35:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1736732150000|2025-01-13 01:35:50|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1736732160000|2025-01-13 01:36:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|4
1736732180000|2025-01-13 01:36:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|1
1736732230000|2025-01-13 01:37:10|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|55
1736732240000|2025-01-13 01:37:20|19.15|19.07|19.15|19.07|19.15|19.07|19.12|19.04|11
1736732250000|2025-01-13 01:37:30|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1736732260000|2025-01-13 01:37:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1736732270000|2025-01-13 01:37:50|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1736732330000|2025-01-13 01:38:50|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|0
1736732340000|2025-01-13 01:39:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1736732380000|2025-01-13 01:39:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1736732400000|2025-01-13 01:40:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1736732410000|2025-01-13 01:40:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1736732600000|2025-01-13 01:43:20|||||||||10
1736732610000|2025-01-13 01:43:30|||||||||9
1736732760000|2025-01-13 01:46:00|19.13|19.05|19.15|19.07|19.15|19.07|19.12|19.04|0
1736732780000|2025-01-13 01:46:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736732790000|2025-01-13 01:46:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1736732800000|2025-01-13 01:46:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|5
1736732810000|2025-01-13 01:46:50|||||||||1
1736732830000|2025-01-13 01:47:10|||||||||6
1736732850000|2025-01-13 01:47:30|19.25|19.17|19.22|19.14|19.25|19.17|19.2|19.12|4
1736732860000|2025-01-13 01:47:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1736732870000|2025-01-13 01:47:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1736732880000|2025-01-13 01:48:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1736732900000|2025-01-13 01:48:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1736732960000|2025-01-13 01:49:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1736733020000|2025-01-13 01:50:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|12
1736733100000|2025-01-13 01:51:40|19.18|19.1|19.26|18.96|19.26|19.1|19.18|18.96|28
1736733120000|2025-01-13 01:52:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|122
1736733130000|2025-01-13 01:52:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1736733150000|2025-01-13 01:52:30|19.29|19.04|19.29|19.04|19.29|19.13|19.2|19.04|10
1736733160000|2025-01-13 01:52:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1736733180000|2025-01-13 01:53:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1736733190000|2025-01-13 01:53:10|19.21|19.13|19.29|19.04|19.29|19.13|19.21|19.04|0
1736733200000|2025-01-13 01:53:20|19.21|19.13|19.29|19.04|19.29|19.13|19.21|19.04|0
1736733220000|2025-01-13 01:53:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1736733230000|2025-01-13 01:53:50|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1736733250000|2025-01-13 01:54:10|||||||||10
1736733310000|2025-01-13 01:55:10|||||||||20
1736733440000|2025-01-13 01:57:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1736733540000|2025-01-13 01:59:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1736733620000|2025-01-13 02:00:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1736733650000|2025-01-13 02:00:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1736733690000|2025-01-13 02:01:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1736733720000|2025-01-13 02:02:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1736733740000|2025-01-13 02:02:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1736733780000|2025-01-13 02:03:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1736733810000|2025-01-13 02:03:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1736734080000|2025-01-13 02:08:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1736734090000|2025-01-13 02:08:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1736734110000|2025-01-13 02:08:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1736734120000|2025-01-13 02:08:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1736734790000|2025-01-13 02:19:50|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1736734800000|2025-01-13 02:20:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1736735130000|2025-01-13 02:25:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1736735160000|2025-01-13 02:26:00|19.32|19.02|19.3|19|19.32|19.02|19.3|19|0
1736735200000|2025-01-13 02:26:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1736735220000|2025-01-13 02:27:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|0
1736735230000|2025-01-13 02:27:10|19.33|19.03|19.3|19|19.33|19.03|19.3|19|0
1736735340000|2025-01-13 02:29:00|19.27|19.02|19.29|18.99|19.3|19.02|19.27|18.99|0
1736735410000|2025-01-13 02:30:10|19.3|19|19.29|18.99|19.3|19|19.29|18.99|0
1736735440000|2025-01-13 02:30:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1736735820000|2025-01-13 02:37:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1736735830000|2025-01-13 02:37:10|19.3|19|19.3|19|19.3|19|19.3|19|0
1736735900000|2025-01-13 02:38:20|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1736735970000|2025-01-13 02:39:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|0
1736735980000|2025-01-13 02:39:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1736736070000|2025-01-13 02:41:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1736736180000|2025-01-13 02:43:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1736736280000|2025-01-13 02:44:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1736736290000|2025-01-13 02:44:50|19.25|19.17|19.34|19.04|19.35|19.17|19.25|19.04|1
1736737260000|2025-01-13 03:01:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1736737300000|2025-01-13 03:01:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1736737390000|2025-01-13 03:03:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1736737800000|2025-01-13 03:10:00|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1736737810000|2025-01-13 03:10:10|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1736737830000|2025-01-13 03:10:30|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|0
1736737840000|2025-01-13 03:10:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1736737850000|2025-01-13 03:10:50|19.36|19.11|19.36|19.11|19.36|19.11|19.34|19.09|0
1736737860000|2025-01-13 03:11:00|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1736737870000|2025-01-13 03:11:10|19.34|19.09|19.34|19.09|19.36|19.11|19.34|19.09|0
1736737890000|2025-01-13 03:11:30|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|0
1736737930000|2025-01-13 03:12:10|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|0
1736737950000|2025-01-13 03:12:30|19.36|19.11|19.35|19.1|19.37|19.19|19.27|19.09|3
1736737960000|2025-01-13 03:12:40|19.37|19.12|19.39|19.09|19.39|19.12|19.37|19.09|0
1736738000000|2025-01-13 03:13:20|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1736738010000|2025-01-13 03:13:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1736738050000|2025-01-13 03:14:10|19.38|19.13|19.29|19.21|19.38|19.21|19.29|19.13|0
1736738250000|2025-01-13 03:17:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1736738530000|2025-01-13 03:22:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1736738620000|2025-01-13 03:23:40|19.29|19.21|19.33|19.25|19.33|19.25|19.28|19.2|6
1736738630000|2025-01-13 03:23:50|19.31|19.23|19.33|19.25|19.35|19.27|19.31|19.23|3
1736738640000|2025-01-13 03:24:00|19.29|19.21|19.35|19.27|19.35|19.27|19.29|19.21|0
1736738650000|2025-01-13 03:24:10|19.33|19.25|19.29|19.21|19.35|19.27|19.29|19.21|0
1736738670000|2025-01-13 03:24:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736738700000|2025-01-13 03:25:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|9
1736738710000|2025-01-13 03:25:10|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1736738720000|2025-01-13 03:25:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736738750000|2025-01-13 03:25:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736738760000|2025-01-13 03:26:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736738780000|2025-01-13 03:26:20|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1736738860000|2025-01-13 03:27:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1736738880000|2025-01-13 03:28:00|||||||||1
1736738890000|2025-01-13 03:28:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1736738930000|2025-01-13 03:28:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736739040000|2025-01-13 03:30:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1736739180000|2025-01-13 03:33:00|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|1
1736739250000|2025-01-13 03:34:10|19.35|19.27|19.31|19.23|19.35|19.27|19.29|19.21|0
1736739260000|2025-01-13 03:34:20|19.33|19.25|19.31|19.23|19.35|19.27|19.29|19.21|0
1736739270000|2025-01-13 03:34:30|19.33|19.25|19.31|19.23|19.35|19.27|19.31|19.23|0
1736739280000|2025-01-13 03:34:40|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|0
1736739290000|2025-01-13 03:34:50|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|0
1736739300000|2025-01-13 03:35:00|19.35|19.27|19.31|19.23|19.35|19.27|19.29|19.21|0
1736739310000|2025-01-13 03:35:10|19.35|19.27|19.35|19.27|19.35|19.27|19.29|19.21|0
1736739320000|2025-01-13 03:35:20|19.33|19.25|19.33|19.25|19.35|19.27|19.31|19.23|0
1736739330000|2025-01-13 03:35:30|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|0
1736739340000|2025-01-13 03:35:40|19.31|19.23|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739350000|2025-01-13 03:35:50|19.35|19.27|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739360000|2025-01-13 03:36:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1736739370000|2025-01-13 03:36:10|19.31|19.23|19.31|19.23|19.35|19.27|19.29|19.21|0
1736739380000|2025-01-13 03:36:20|19.29|19.21|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739390000|2025-01-13 03:36:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736739410000|2025-01-13 03:36:50|19.31|19.23|19.31|19.23|19.35|19.27|19.31|19.23|0
1736739420000|2025-01-13 03:37:00|19.35|19.27|19.35|19.27|19.35|19.27|19.31|19.23|0
1736739430000|2025-01-13 03:37:10|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|0
1736739440000|2025-01-13 03:37:20|19.31|19.23|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739450000|2025-01-13 03:37:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736739470000|2025-01-13 03:37:50|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|0
1736739480000|2025-01-13 03:38:00|19.31|19.23|19.31|19.23|19.35|19.27|19.31|19.23|0
1736739490000|2025-01-13 03:38:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1736739500000|2025-01-13 03:38:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1736739510000|2025-01-13 03:38:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736739530000|2025-01-13 03:38:50|19.31|19.23|19.31|19.23|19.35|19.27|19.31|19.23|0
1736739540000|2025-01-13 03:39:00|19.33|19.25|19.31|19.23|19.35|19.27|19.29|19.21|1
1736739550000|2025-01-13 03:39:10|19.35|19.27|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739570000|2025-01-13 03:39:30|19.33|19.25|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739580000|2025-01-13 03:39:40|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|2
1736739600000|2025-01-13 03:40:00|19.3|19.22|19.33|19.25|19.35|19.27|19.3|19.22|0
1736739610000|2025-01-13 03:40:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1736739640000|2025-01-13 03:40:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736739660000|2025-01-13 03:41:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736739720000|2025-01-13 03:42:00|||||||||1
1736739730000|2025-01-13 03:42:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1736739740000|2025-01-13 03:42:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1736739810000|2025-01-13 03:43:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736739900000|2025-01-13 03:45:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1736739970000|2025-01-13 03:46:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1736740010000|2025-01-13 03:46:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736740020000|2025-01-13 03:47:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|6
1736740030000|2025-01-13 03:47:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1736740040000|2025-01-13 03:47:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736740050000|2025-01-13 03:47:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1736740070000|2025-01-13 03:47:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1736740380000|2025-01-13 03:53:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1736740400000|2025-01-13 03:53:20|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1736740430000|2025-01-13 03:53:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1736740500000|2025-01-13 03:55:00|19.31|19.23|19.29|19.21|19.33|19.25|19.29|19.21|0
1736740620000|2025-01-13 03:57:00|||||||||1
1736740740000|2025-01-13 03:59:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736740840000|2025-01-13 04:00:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1736741590000|2025-01-13 04:13:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1736741600000|2025-01-13 04:13:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1736741700000|2025-01-13 04:15:00|||||||||1
1736741760000|2025-01-13 04:16:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742000000|2025-01-13 04:20:00|||||||||1
1736742180000|2025-01-13 04:23:00|||||||||2
1736742210000|2025-01-13 04:23:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736742240000|2025-01-13 04:24:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742430000|2025-01-13 04:27:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736742440000|2025-01-13 04:27:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742490000|2025-01-13 04:28:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736742500000|2025-01-13 04:28:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1736742650000|2025-01-13 04:30:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742780000|2025-01-13 04:33:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736742790000|2025-01-13 04:33:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742840000|2025-01-13 04:34:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|28
1736742850000|2025-01-13 04:34:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736742860000|2025-01-13 04:34:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742940000|2025-01-13 04:35:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736743150000|2025-01-13 04:39:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736743160000|2025-01-13 04:39:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736743220000|2025-01-13 04:40:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736743230000|2025-01-13 04:40:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736743850000|2025-01-13 04:50:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736743980000|2025-01-13 04:53:00|||||||||1
1736744060000|2025-01-13 04:54:20|||||||||2
1736744400000|2025-01-13 05:00:00|||||||||1
1736744530000|2025-01-13 05:02:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1736744650000|2025-01-13 05:04:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736744700000|2025-01-13 05:05:00|||||||||1
1736744740000|2025-01-13 05:05:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|9
1736745000000|2025-01-13 05:10:00|||||||||1
1736745120000|2025-01-13 05:12:00|||||||||1
1736745540000|2025-01-13 05:19:00|||||||||1
1736745560000|2025-01-13 05:19:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|2
1736745780000|2025-01-13 05:23:00|||||||||1
1736746130000|2025-01-13 05:28:50|||||||||20
1736746410000|2025-01-13 05:33:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|34
1736746920000|2025-01-13 05:42:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1736746970000|2025-01-13 05:42:50|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1736746980000|2025-01-13 05:43:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736747170000|2025-01-13 05:46:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|11
1736747200000|2025-01-13 05:46:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1736747270000|2025-01-13 05:47:50|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|27
1736747300000|2025-01-13 05:48:20|19.21|19.13|19.21|19.13|19.22|19.14|19.19|19.11|31
1736747310000|2025-01-13 05:48:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1736747330000|2025-01-13 05:48:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1736747340000|2025-01-13 05:49:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1736747350000|2025-01-13 05:49:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736747460000|2025-01-13 05:51:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|1
1736747500000|2025-01-13 05:51:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1736747520000|2025-01-13 05:52:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1736747570000|2025-01-13 05:52:50|||||||||1
1736747780000|2025-01-13 05:56:20|||||||||1
1736747910000|2025-01-13 05:58:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1736747940000|2025-01-13 05:59:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1736748130000|2025-01-13 06:02:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1736748170000|2025-01-13 06:02:50|||||||||1
1736748180000|2025-01-13 06:03:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1736748250000|2025-01-13 06:04:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1736748310000|2025-01-13 06:05:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|8
1736748500000|2025-01-13 06:08:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|2
1736748520000|2025-01-13 06:08:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736748580000|2025-01-13 06:09:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1736748600000|2025-01-13 06:10:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736748710000|2025-01-13 06:11:50|||||||||8
1736748750000|2025-01-13 06:12:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|1
1736748860000|2025-01-13 06:14:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|10
1736748870000|2025-01-13 06:14:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1736748910000|2025-01-13 06:15:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736748940000|2025-01-13 06:15:40|19.06|18.98|19.06|18.98|19.06|18.98|19.02|18.94|10
1736748950000|2025-01-13 06:15:50|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|0
1736748960000|2025-01-13 06:16:00|19.04|18.96|19.06|18.98|19.07|18.99|19.02|18.94|0
1736748970000|2025-01-13 06:16:10|19.02|18.94|19.06|18.98|19.11|19.03|19.02|18.94|17
1736748990000|2025-01-13 06:16:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1736749010000|2025-01-13 06:16:50|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1736749020000|2025-01-13 06:17:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736749090000|2025-01-13 06:18:10|19.17|18.92|19.09|19.01|19.17|19.03|19.09|18.92|30
1736749140000|2025-01-13 06:19:00|19.17|18.92|19.04|18.96|19.17|18.96|19.04|18.92|0
1736749230000|2025-01-13 06:20:30|19.06|18.98|19.15|18.9|19.15|18.98|19.06|18.9|0
1736749240000|2025-01-13 06:20:40|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1736749280000|2025-01-13 06:21:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1736749290000|2025-01-13 06:21:30|19.04|18.96|19.17|18.92|19.17|18.98|19.04|18.92|0
1736749390000|2025-01-13 06:23:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1736749560000|2025-01-13 06:26:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1736749610000|2025-01-13 06:26:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1736749660000|2025-01-13 06:27:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1736749850000|2025-01-13 06:30:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1736749860000|2025-01-13 06:31:00|||||||||10
1736749920000|2025-01-13 06:32:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736749980000|2025-01-13 06:33:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1736750120000|2025-01-13 06:35:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1736750130000|2025-01-13 06:35:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1736750190000|2025-01-13 06:36:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736750230000|2025-01-13 06:37:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736750240000|2025-01-13 06:37:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736750250000|2025-01-13 06:37:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736750260000|2025-01-13 06:37:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736750290000|2025-01-13 06:38:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736750460000|2025-01-13 06:41:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1736750470000|2025-01-13 06:41:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736750560000|2025-01-13 06:42:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736750600000|2025-01-13 06:43:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736750610000|2025-01-13 06:43:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1736750630000|2025-01-13 06:43:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736750640000|2025-01-13 06:44:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736750650000|2025-01-13 06:44:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1736750660000|2025-01-13 06:44:20|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|9
1736750690000|2025-01-13 06:44:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1736750700000|2025-01-13 06:45:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1736750840000|2025-01-13 06:47:20|||||||||3
1736750860000|2025-01-13 06:47:40|19.08|19|19.04|18.96|19.08|19|19.04|18.96|12
1736751140000|2025-01-13 06:52:20|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|0
1736751410000|2025-01-13 06:56:50|||||||||1
1736751570000|2025-01-13 06:59:30|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|28
1736751600000|2025-01-13 07:00:00|19.16|19.08|19.12|19.04|19.16|19.08|19.11|19.03|77
1736751660000|2025-01-13 07:01:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|3
1736751670000|2025-01-13 07:01:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|31
1736751940000|2025-01-13 07:05:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|43
1736752080000|2025-01-13 07:08:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|20
1736752090000|2025-01-13 07:08:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|13
1736752100000|2025-01-13 07:08:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|97
1736752110000|2025-01-13 07:08:30|||||||||1
1736752120000|2025-01-13 07:08:40|||||||||28
1736752130000|2025-01-13 07:08:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1736752150000|2025-01-13 07:09:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|48
1736752180000|2025-01-13 07:09:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1736752190000|2025-01-13 07:09:50|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1736752200000|2025-01-13 07:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736752420000|2025-01-13 07:13:40|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|0
1736752490000|2025-01-13 07:14:50|||||||||1
1736752610000|2025-01-13 07:16:50|||||||||1
1736752790000|2025-01-13 07:19:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1736752800000|2025-01-13 07:20:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|21
1736752830000|2025-01-13 07:20:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|27
1736752920000|2025-01-13 07:22:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|11
1736752930000|2025-01-13 07:22:10|||||||||1
1736752970000|2025-01-13 07:22:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|47
1736752980000|2025-01-13 07:23:00|||||||||21
1736752990000|2025-01-13 07:23:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|25
1736753060000|2025-01-13 07:24:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|6
1736753120000|2025-01-13 07:25:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1736753130000|2025-01-13 07:25:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|11
1736753250000|2025-01-13 07:27:30|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1736753290000|2025-01-13 07:28:10|||||||||4
1736753340000|2025-01-13 07:29:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736753460000|2025-01-13 07:31:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1736753490000|2025-01-13 07:31:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|276
1736753500000|2025-01-13 07:31:40|||||||||50
1736753520000|2025-01-13 07:32:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|262
1736753540000|2025-01-13 07:32:20|19.21|19.13|19.22|19.14|19.22|19.14|19.19|19.11|261
1736753550000|2025-01-13 07:32:30|||||||||6
1736753570000|2025-01-13 07:32:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|19
1736753590000|2025-01-13 07:33:10|||||||||36
1736753600000|2025-01-13 07:33:20|||||||||4
1736753610000|2025-01-13 07:33:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|69
1736753630000|2025-01-13 07:33:50|||||||||265
1736753640000|2025-01-13 07:34:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|2
1736753670000|2025-01-13 07:34:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736753680000|2025-01-13 07:34:40|||||||||14
1736753690000|2025-01-13 07:34:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1736753700000|2025-01-13 07:35:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|15
1736753730000|2025-01-13 07:35:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|341
1736753740000|2025-01-13 07:35:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|81
1736753780000|2025-01-13 07:36:20|||||||||350
1736753810000|2025-01-13 07:36:50|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|254
1736753880000|2025-01-13 07:38:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|8
1736753920000|2025-01-13 07:38:40|||||||||250
1736753930000|2025-01-13 07:38:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|156
1736753940000|2025-01-13 07:39:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|25
1736753980000|2025-01-13 07:39:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736754000000|2025-01-13 07:40:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|48
1736754010000|2025-01-13 07:40:10|||||||||2
1736754020000|2025-01-13 07:40:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736754030000|2025-01-13 07:40:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|250
1736754080000|2025-01-13 07:41:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|120
1736754190000|2025-01-13 07:43:10|||||||||1
1736754290000|2025-01-13 07:44:50|||||||||3
1736754300000|2025-01-13 07:45:00|||||||||9
1736754310000|2025-01-13 07:45:10|||||||||6
1736754320000|2025-01-13 07:45:20|||||||||8
1736754330000|2025-01-13 07:45:30|||||||||7
1736754350000|2025-01-13 07:45:50|||||||||9
1736754360000|2025-01-13 07:46:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1736754380000|2025-01-13 07:46:20|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1736754440000|2025-01-13 07:47:20|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|0
1736754450000|2025-01-13 07:47:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1736754570000|2025-01-13 07:49:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736754600000|2025-01-13 07:50:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|19
1736754610000|2025-01-13 07:50:10|||||||||1
1736754680000|2025-01-13 07:51:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|13
1736754700000|2025-01-13 07:51:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|33
1736754710000|2025-01-13 07:51:50|19.1|19.02|19.08|19|19.11|19.03|19.08|19|5
1736754750000|2025-01-13 07:52:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|141
1736754800000|2025-01-13 07:53:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736754840000|2025-01-13 07:54:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1736754850000|2025-01-13 07:54:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736755010000|2025-01-13 07:56:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|35
1736755020000|2025-01-13 07:57:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|0
1736755170000|2025-01-13 07:59:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1736755200000|2025-01-13 08:00:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|11
1736755210000|2025-01-13 08:00:10|||||||||8
1736755220000|2025-01-13 08:00:20|||||||||1
1736755280000|2025-01-13 08:01:20|||||||||1
1736755300000|2025-01-13 08:01:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|8
1736755420000|2025-01-13 08:03:40|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|24
1736755430000|2025-01-13 08:03:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1736755450000|2025-01-13 08:04:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|7
1736755460000|2025-01-13 08:04:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|7
1736755470000|2025-01-13 08:04:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1736755550000|2025-01-13 08:05:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1736755560000|2025-01-13 08:06:00|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|0
1736755570000|2025-01-13 08:06:10|19.05|18.97|19.03|18.95|19.05|18.97|19.02|18.94|0
1736755580000|2025-01-13 08:06:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1736755610000|2025-01-13 08:06:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1736755620000|2025-01-13 08:07:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1736755650000|2025-01-13 08:07:30|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|12
1736755700000|2025-01-13 08:08:20|19.08|19|19.08|19|19.08|19|19.08|19|5
1736755730000|2025-01-13 08:08:50|||||||||5
1736755750000|2025-01-13 08:09:10|||||||||9
1736755760000|2025-01-13 08:09:20|||||||||2
1736755780000|2025-01-13 08:09:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1736755790000|2025-01-13 08:09:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1736755810000|2025-01-13 08:10:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|1
1736755820000|2025-01-13 08:10:20|19.1|19.02|19.12|19.04|19.13|19.05|19.1|19.02|3
1736755840000|2025-01-13 08:10:40|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|25
1736755850000|2025-01-13 08:10:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736755860000|2025-01-13 08:11:00|19.12|19.04|19.1|19.02|19.13|19.05|19.1|19.02|21
1736755870000|2025-01-13 08:11:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736755880000|2025-01-13 08:11:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1736755890000|2025-01-13 08:11:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736755910000|2025-01-13 08:11:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|36
1736755940000|2025-01-13 08:12:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|16
1736755960000|2025-01-13 08:12:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736755970000|2025-01-13 08:12:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|14
1736755990000|2025-01-13 08:13:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1736756010000|2025-01-13 08:13:30|||||||||27
1736756030000|2025-01-13 08:13:50|||||||||3
1736756060000|2025-01-13 08:14:20|||||||||6
1736756080000|2025-01-13 08:14:40|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|17
1736756110000|2025-01-13 08:15:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1736756130000|2025-01-13 08:15:30|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|7
1736756150000|2025-01-13 08:15:50|19.12|19.04|19.08|19|19.12|19.04|19.08|19|4
1736756170000|2025-01-13 08:16:10|||||||||12
1736756190000|2025-01-13 08:16:30|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1736756210000|2025-01-13 08:16:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1736756280000|2025-01-13 08:18:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|34
1736756300000|2025-01-13 08:18:20|19.1|19.02|19.12|19.04|19.12|19.04|19.08|19|0
1736756320000|2025-01-13 08:18:40|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1736756330000|2025-01-13 08:18:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|12
1736756380000|2025-01-13 08:19:40|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|1
1736756400000|2025-01-13 08:20:00|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|94
1736756410000|2025-01-13 08:20:10|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|43
1736756420000|2025-01-13 08:20:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|3
1736756440000|2025-01-13 08:20:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|2
1736756450000|2025-01-13 08:20:50|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|0
1736756460000|2025-01-13 08:21:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|54
1736756470000|2025-01-13 08:21:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736756480000|2025-01-13 08:21:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|50
1736756490000|2025-01-13 08:21:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1736756500000|2025-01-13 08:21:40|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|5
1736756550000|2025-01-13 08:22:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1736756580000|2025-01-13 08:23:00|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|0
1736756590000|2025-01-13 08:23:10|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1736756610000|2025-01-13 08:23:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1736756710000|2025-01-13 08:25:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|4
1736756740000|2025-01-13 08:25:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|3
1736756780000|2025-01-13 08:26:20|||||||||1
1736756800000|2025-01-13 08:26:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736756810000|2025-01-13 08:26:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1736756820000|2025-01-13 08:27:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736756830000|2025-01-13 08:27:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|1
1736756850000|2025-01-13 08:27:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1736756890000|2025-01-13 08:28:10|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|9
1736757010000|2025-01-13 08:30:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|32
1736757020000|2025-01-13 08:30:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|185
1736757030000|2025-01-13 08:30:30|||||||||5
1736757040000|2025-01-13 08:30:40|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|19
1736757060000|2025-01-13 08:31:00|||||||||3
1736757070000|2025-01-13 08:31:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|74
1736757110000|2025-01-13 08:31:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|15
1736757140000|2025-01-13 08:32:20|||||||||1
1736757260000|2025-01-13 08:34:20|||||||||2
1736757280000|2025-01-13 08:34:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1736757290000|2025-01-13 08:34:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736757300000|2025-01-13 08:35:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1736757310000|2025-01-13 08:35:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736757400000|2025-01-13 08:36:40|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|7
1736757410000|2025-01-13 08:36:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1736757440000|2025-01-13 08:37:20|||||||||50
1736757450000|2025-01-13 08:37:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736757460000|2025-01-13 08:37:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1736757470000|2025-01-13 08:37:50|||||||||3
1736757490000|2025-01-13 08:38:10|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|0
1736757500000|2025-01-13 08:38:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736757580000|2025-01-13 08:39:40|||||||||1
1736757600000|2025-01-13 08:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|3
1736757630000|2025-01-13 08:40:30|||||||||2
1736757660000|2025-01-13 08:41:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1736757670000|2025-01-13 08:41:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736757790000|2025-01-13 08:43:10|||||||||6
1736757880000|2025-01-13 08:44:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|2
1736757900000|2025-01-13 08:45:00|19.27|19.19|19.25|19.17|19.28|19.2|19.25|19.17|0
1736757910000|2025-01-13 08:45:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1736757930000|2025-01-13 08:45:30|||||||||1
1736757950000|2025-01-13 08:45:50|||||||||3
1736757960000|2025-01-13 08:46:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1736757970000|2025-01-13 08:46:10|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|23
1736757980000|2025-01-13 08:46:20|||||||||1
1736757990000|2025-01-13 08:46:30|||||||||1
1736758010000|2025-01-13 08:46:50|||||||||1
1736758030000|2025-01-13 08:47:10|||||||||1
1736758040000|2025-01-13 08:47:20|||||||||1
1736758060000|2025-01-13 08:47:40|||||||||1
1736758070000|2025-01-13 08:47:50|||||||||25
1736758080000|2025-01-13 08:48:00|||||||||2
1736758100000|2025-01-13 08:48:20|||||||||1
1736758120000|2025-01-13 08:48:40|||||||||1
1736758140000|2025-01-13 08:49:00|||||||||1
1736758160000|2025-01-13 08:49:20|||||||||1
1736758170000|2025-01-13 08:49:30|||||||||1
1736758190000|2025-01-13 08:49:50|||||||||1
1736758200000|2025-01-13 08:50:00|||||||||1
1736758210000|2025-01-13 08:50:10|||||||||1
1736758230000|2025-01-13 08:50:30|||||||||1
1736758250000|2025-01-13 08:50:50|||||||||1
1736758260000|2025-01-13 08:51:00|||||||||1
1736758280000|2025-01-13 08:51:20|||||||||1
1736758290000|2025-01-13 08:51:30|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|1
1736758300000|2025-01-13 08:51:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|10
1736758310000|2025-01-13 08:51:50|||||||||5
1736758320000|2025-01-13 08:52:00|||||||||2
1736758340000|2025-01-13 08:52:20|||||||||1
1736758350000|2025-01-13 08:52:30|||||||||1
1736758370000|2025-01-13 08:52:50|||||||||1
1736758390000|2025-01-13 08:53:10|||||||||1
1736758410000|2025-01-13 08:53:30|||||||||1
1736758430000|2025-01-13 08:53:50|||||||||1
1736758440000|2025-01-13 08:54:00|||||||||2
1736758460000|2025-01-13 08:54:20|||||||||1
1736758480000|2025-01-13 08:54:40|||||||||1
1736758500000|2025-01-13 08:55:00|||||||||14
1736758510000|2025-01-13 08:55:10|||||||||34
1736758520000|2025-01-13 08:55:20|||||||||1
1736758530000|2025-01-13 08:55:30|||||||||1
1736758540000|2025-01-13 08:55:40|||||||||8
1736758550000|2025-01-13 08:55:50|||||||||1
1736758560000|2025-01-13 08:56:00|||||||||1
1736758570000|2025-01-13 08:56:10|||||||||1
1736758580000|2025-01-13 08:56:20|||||||||1
1736758590000|2025-01-13 08:56:30|||||||||1
1736758600000|2025-01-13 08:56:40|||||||||7
1736758610000|2025-01-13 08:56:50|||||||||1
1736758620000|2025-01-13 08:57:00|||||||||1
1736758640000|2025-01-13 08:57:20|||||||||1
1736758660000|2025-01-13 08:57:40|||||||||1
1736758680000|2025-01-13 08:58:00|||||||||2
1736758700000|2025-01-13 08:58:20|||||||||1
1736758710000|2025-01-13 08:58:30|||||||||1
1736758730000|2025-01-13 08:58:50|||||||||1
1736758750000|2025-01-13 08:59:10|||||||||1
1736758770000|2025-01-13 08:59:30|||||||||6
1736758790000|2025-01-13 08:59:50|||||||||1
1736758800000|2025-01-13 09:00:00|||||||||1
1736758810000|2025-01-13 09:00:10|||||||||1
1736758820000|2025-01-13 09:00:20|||||||||1
1736758830000|2025-01-13 09:00:30|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|40
1736758840000|2025-01-13 09:00:40|||||||||1
1736758860000|2025-01-13 09:01:00|19.34|19.26|19.33|19.25|19.36|19.28|19.33|19.25|21
1736758870000|2025-01-13 09:01:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1736758880000|2025-01-13 09:01:20|||||||||1
1736758890000|2025-01-13 09:01:30|||||||||1
1736758910000|2025-01-13 09:01:50|||||||||1
1736758930000|2025-01-13 09:02:10|||||||||1
1736758950000|2025-01-13 09:02:30|||||||||1
1736758960000|2025-01-13 09:02:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1736758970000|2025-01-13 09:02:50|||||||||1
1736758980000|2025-01-13 09:03:00|||||||||1
1736758990000|2025-01-13 09:03:10|||||||||1
1736759000000|2025-01-13 09:03:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|101
1736759020000|2025-01-13 09:03:40|||||||||1
1736759040000|2025-01-13 09:04:00|19.39|19.31|19.41|19.33|19.43|19.35|19.38|19.3|8
1736759050000|2025-01-13 09:04:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1736759060000|2025-01-13 09:04:20|||||||||46
1736759070000|2025-01-13 09:04:30|19.46|19.38|19.43|19.35|19.48|19.4|19.43|19.35|18
1736759080000|2025-01-13 09:04:40|||||||||1
1736759090000|2025-01-13 09:04:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|20
1736759100000|2025-01-13 09:05:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|7
1736759130000|2025-01-13 09:05:30|||||||||1
1736759140000|2025-01-13 09:05:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1736759150000|2025-01-13 09:05:50|||||||||1
1736759160000|2025-01-13 09:06:00|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|2
1736759170000|2025-01-13 09:06:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1736759180000|2025-01-13 09:06:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|11
1736759200000|2025-01-13 09:06:40|||||||||1
1736759220000|2025-01-13 09:07:00|19.48|19.4|19.48|19.4|19.48|19.4|19.44|19.36|1
1736759230000|2025-01-13 09:07:10|||||||||1
1736759240000|2025-01-13 09:07:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|1
1736759250000|2025-01-13 09:07:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|1
1736759260000|2025-01-13 09:07:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|5
1736759270000|2025-01-13 09:07:50|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|1
1736759290000|2025-01-13 09:08:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1736759300000|2025-01-13 09:08:20|||||||||1
1736759310000|2025-01-13 09:08:30|||||||||1
1736759320000|2025-01-13 09:08:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1736759330000|2025-01-13 09:08:50|||||||||4
1736759340000|2025-01-13 09:09:00|||||||||1
1736759350000|2025-01-13 09:09:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|34
1736759360000|2025-01-13 09:09:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1736759380000|2025-01-13 09:09:40|||||||||1
1736759400000|2025-01-13 09:10:00|||||||||1
1736759410000|2025-01-13 09:10:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|1
1736759420000|2025-01-13 09:10:20|||||||||2
1736759430000|2025-01-13 09:10:30|||||||||1
1736759450000|2025-01-13 09:10:50|||||||||1
1736759460000|2025-01-13 09:11:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1736759470000|2025-01-13 09:11:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1736759490000|2025-01-13 09:11:30|||||||||1
1736759510000|2025-01-13 09:11:50|||||||||1
1736759520000|2025-01-13 09:12:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|1
1736759540000|2025-01-13 09:12:20|||||||||2
1736759560000|2025-01-13 09:12:40|||||||||1
1736759580000|2025-01-13 09:13:00|||||||||1
1736759600000|2025-01-13 09:13:20|||||||||1
1736759610000|2025-01-13 09:13:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|2
1736759620000|2025-01-13 09:13:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1736759630000|2025-01-13 09:13:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1736759650000|2025-01-13 09:14:10|||||||||1
1736759670000|2025-01-13 09:14:30|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|1
1736759680000|2025-01-13 09:14:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1736759690000|2025-01-13 09:14:50|||||||||1
1736759700000|2025-01-13 09:15:00|||||||||1
1736759720000|2025-01-13 09:15:20|||||||||2
1736759740000|2025-01-13 09:15:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|2
1736759760000|2025-01-13 09:16:00|||||||||1
1736759770000|2025-01-13 09:16:10|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1736759780000|2025-01-13 09:16:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|1
1736759790000|2025-01-13 09:16:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|1
1736759810000|2025-01-13 09:16:50|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|1
1736759830000|2025-01-13 09:17:10|||||||||1
1736759840000|2025-01-13 09:17:20|||||||||1
1736759850000|2025-01-13 09:17:30|||||||||1
1736759870000|2025-01-13 09:17:50|19.46|19.38|19.48|19.4|19.48|19.4|19.44|19.36|7
1736759880000|2025-01-13 09:18:00|||||||||1
1736759900000|2025-01-13 09:18:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1736759920000|2025-01-13 09:18:40|||||||||1
1736759940000|2025-01-13 09:19:00|||||||||1
1736759950000|2025-01-13 09:19:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|5
1736759960000|2025-01-13 09:19:20|||||||||1
1736759970000|2025-01-13 09:19:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|51
1736759990000|2025-01-13 09:19:50|||||||||1
1736760000000|2025-01-13 09:20:00|||||||||35
1736760010000|2025-01-13 09:20:10|||||||||1
1736760030000|2025-01-13 09:20:30|||||||||1
1736760040000|2025-01-13 09:20:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|19
1736760050000|2025-01-13 09:20:50|||||||||1
1736760060000|2025-01-13 09:21:00|||||||||16
1736760080000|2025-01-13 09:21:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|84
1736760090000|2025-01-13 09:21:30|||||||||1
1736760100000|2025-01-13 09:21:40|||||||||1
1736760110000|2025-01-13 09:21:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|17
1736760120000|2025-01-13 09:22:00|||||||||1
1736760140000|2025-01-13 09:22:20|||||||||1
1736760150000|2025-01-13 09:22:30|||||||||2
1736760170000|2025-01-13 09:22:50|||||||||8
1736760180000|2025-01-13 09:23:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1736760190000|2025-01-13 09:23:10|||||||||1
1736760210000|2025-01-13 09:23:30|||||||||21
1736760230000|2025-01-13 09:23:50|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|1
1736760240000|2025-01-13 09:24:00|||||||||1
1736760250000|2025-01-13 09:24:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1736760260000|2025-01-13 09:24:20|||||||||1
1736760270000|2025-01-13 09:24:30|||||||||1
1736760280000|2025-01-13 09:24:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|1
1736760300000|2025-01-13 09:25:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|23
1736760320000|2025-01-13 09:25:20|||||||||1
1736760330000|2025-01-13 09:25:30|||||||||1
1736760350000|2025-01-13 09:25:50|||||||||1
1736760360000|2025-01-13 09:26:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|34
1736760370000|2025-01-13 09:26:10|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|87
1736760380000|2025-01-13 09:26:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|22
1736760390000|2025-01-13 09:26:30|||||||||26
1736760400000|2025-01-13 09:26:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1736760410000|2025-01-13 09:26:50|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|1
1736760420000|2025-01-13 09:27:00|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|1
1736760430000|2025-01-13 09:27:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1736760440000|2025-01-13 09:27:20|||||||||1
1736760460000|2025-01-13 09:27:40|||||||||1
1736760480000|2025-01-13 09:28:00|||||||||1
1736760490000|2025-01-13 09:28:10|||||||||745
1736760500000|2025-01-13 09:28:20|||||||||1
1736760510000|2025-01-13 09:28:30|||||||||1
1736760530000|2025-01-13 09:28:50|||||||||1
1736760540000|2025-01-13 09:29:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|34
1736760550000|2025-01-13 09:29:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1736760560000|2025-01-13 09:29:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1736760570000|2025-01-13 09:29:30|||||||||1
1736760590000|2025-01-13 09:29:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|26
1736760600000|2025-01-13 09:30:00|||||||||1
1736760620000|2025-01-13 09:30:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|1
1736760630000|2025-01-13 09:30:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1736760640000|2025-01-13 09:30:40|||||||||1
1736760660000|2025-01-13 09:31:00|||||||||1
1736760680000|2025-01-13 09:31:20|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|3
1736760690000|2025-01-13 09:31:30|||||||||1
1736760700000|2025-01-13 09:31:40|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|0
1736760710000|2025-01-13 09:31:50|||||||||1
1736760730000|2025-01-13 09:32:10|||||||||1
1736760750000|2025-01-13 09:32:30|||||||||3
1736760760000|2025-01-13 09:32:40|||||||||1
1736760770000|2025-01-13 09:32:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1736760780000|2025-01-13 09:33:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1736760790000|2025-01-13 09:33:10|||||||||1
1736760800000|2025-01-13 09:33:20|||||||||1
1736760820000|2025-01-13 09:33:40|||||||||1
1736760840000|2025-01-13 09:34:00|||||||||1
1736760860000|2025-01-13 09:34:20|||||||||1
1736760870000|2025-01-13 09:34:30|||||||||4
1736760880000|2025-01-13 09:34:40|19.39|19.31|19.39|19.31|19.42|19.34|19.39|19.31|2
1736760890000|2025-01-13 09:34:50|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|1
1736760900000|2025-01-13 09:35:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1736760910000|2025-01-13 09:35:10|||||||||6
1736760930000|2025-01-13 09:35:30|||||||||5
1736760940000|2025-01-13 09:35:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|4
1736760950000|2025-01-13 09:35:50|||||||||1
1736760960000|2025-01-13 09:36:00|||||||||1
1736760970000|2025-01-13 09:36:10|||||||||108
1736760980000|2025-01-13 09:36:20|||||||||1
1736761000000|2025-01-13 09:36:40|||||||||1
1736761020000|2025-01-13 09:37:00|||||||||1
1736761040000|2025-01-13 09:37:20|||||||||1
1736761050000|2025-01-13 09:37:30|||||||||1
1736761060000|2025-01-13 09:37:40|||||||||1
1736761070000|2025-01-13 09:37:50|||||||||1
1736761090000|2025-01-13 09:38:10|||||||||1
1736761110000|2025-01-13 09:38:30|||||||||9
1736761120000|2025-01-13 09:38:40|||||||||1
1736761130000|2025-01-13 09:38:50|||||||||1
1736761140000|2025-01-13 09:39:00|||||||||1
1736761150000|2025-01-13 09:39:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|138
1736761160000|2025-01-13 09:39:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1736761180000|2025-01-13 09:39:40|||||||||1
1736761190000|2025-01-13 09:39:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1736761200000|2025-01-13 09:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|108
1736761220000|2025-01-13 09:40:20|||||||||1
1736761230000|2025-01-13 09:40:30|||||||||1
1736761240000|2025-01-13 09:40:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1736761250000|2025-01-13 09:40:50|||||||||1
1736761260000|2025-01-13 09:41:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|3
1736761270000|2025-01-13 09:41:10|||||||||1
1736761280000|2025-01-13 09:41:20|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1736761290000|2025-01-13 09:41:30|||||||||32
1736761300000|2025-01-13 09:41:40|||||||||39
1736761320000|2025-01-13 09:42:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|3
1736761340000|2025-01-13 09:42:20|||||||||16
1736761360000|2025-01-13 09:42:40|||||||||1
1736761370000|2025-01-13 09:42:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|9
1736761380000|2025-01-13 09:43:00|19.41|19.33|19.42|19.34|19.42|19.34|19.4|19.32|2
1736761400000|2025-01-13 09:43:20|||||||||1
1736761410000|2025-01-13 09:43:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|1
1736761430000|2025-01-13 09:43:50|||||||||2
1736761450000|2025-01-13 09:44:10|||||||||1
1736761470000|2025-01-13 09:44:30|||||||||1
1736761480000|2025-01-13 09:44:40|||||||||12
1736761490000|2025-01-13 09:44:50|||||||||1
1736761500000|2025-01-13 09:45:00|||||||||1
1736761520000|2025-01-13 09:45:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|126
1736761540000|2025-01-13 09:45:40|||||||||1
1736761560000|2025-01-13 09:46:00|||||||||1
1736761570000|2025-01-13 09:46:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|64
1736761580000|2025-01-13 09:46:20|||||||||1
1736761590000|2025-01-13 09:46:30|||||||||1
1736761600000|2025-01-13 09:46:40|||||||||12
1736761610000|2025-01-13 09:46:50|||||||||1
1736761620000|2025-01-13 09:47:00|19.4|19.32|19.41|19.33|19.42|19.34|19.4|19.32|121
1736761630000|2025-01-13 09:47:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1736761640000|2025-01-13 09:47:20|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|2
1736761650000|2025-01-13 09:47:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1736761670000|2025-01-13 09:47:50|||||||||1
1736761680000|2025-01-13 09:48:00|||||||||1
1736761700000|2025-01-13 09:48:20|||||||||13
1736761720000|2025-01-13 09:48:40|||||||||1
1736761730000|2025-01-13 09:48:50|||||||||6
1736761740000|2025-01-13 09:49:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1736761750000|2025-01-13 09:49:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|9
1736761760000|2025-01-13 09:49:20|19.45|19.37|19.44|19.36|19.46|19.38|19.44|19.36|1
1736761770000|2025-01-13 09:49:30|19.46|19.38|19.44|19.36|19.47|19.39|19.44|19.36|2
1736761780000|2025-01-13 09:49:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1736761790000|2025-01-13 09:49:50|||||||||2
1736761800000|2025-01-13 09:50:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1736761810000|2025-01-13 09:50:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1736761830000|2025-01-13 09:50:30|||||||||1
1736761850000|2025-01-13 09:50:50|||||||||1
1736761860000|2025-01-13 09:51:00|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|1
1736761870000|2025-01-13 09:51:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1736761880000|2025-01-13 09:51:20|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|17
1736761900000|2025-01-13 09:51:40|||||||||1
1736761910000|2025-01-13 09:51:50|||||||||1
1736761920000|2025-01-13 09:52:00|||||||||1
1736761940000|2025-01-13 09:52:20|||||||||1
1736761950000|2025-01-13 09:52:30|||||||||1
1736761970000|2025-01-13 09:52:50|||||||||1
1736761990000|2025-01-13 09:53:10|||||||||1
1736762010000|2025-01-13 09:53:30|||||||||1
1736762030000|2025-01-13 09:53:50|||||||||2
1736762040000|2025-01-13 09:54:00|||||||||1
1736762050000|2025-01-13 09:54:10|||||||||15
1736762060000|2025-01-13 09:54:20|||||||||1
1736762080000|2025-01-13 09:54:40|||||||||1
1736762100000|2025-01-13 09:55:00|||||||||2
1736762120000|2025-01-13 09:55:20|||||||||1
1736762130000|2025-01-13 09:55:30|||||||||1
1736762150000|2025-01-13 09:55:50|||||||||1
1736762170000|2025-01-13 09:56:10|||||||||1
1736762190000|2025-01-13 09:56:30|||||||||1
1736762210000|2025-01-13 09:56:50|||||||||1
1736762220000|2025-01-13 09:57:00|||||||||42
1736762240000|2025-01-13 09:57:20|||||||||1
1736762260000|2025-01-13 09:57:40|||||||||1
1736762280000|2025-01-13 09:58:00|||||||||1
1736762300000|2025-01-13 09:58:20|||||||||1
1736762310000|2025-01-13 09:58:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1736762320000|2025-01-13 09:58:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1736762330000|2025-01-13 09:58:50|19.45|19.37|19.45|19.37|19.47|19.39|19.43|19.35|5
1736762340000|2025-01-13 09:59:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1736762350000|2025-01-13 09:59:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1736762360000|2025-01-13 09:59:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1736762370000|2025-01-13 09:59:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1736762380000|2025-01-13 09:59:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1736762390000|2025-01-13 09:59:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1736762400000|2025-01-13 10:00:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1736762410000|2025-01-13 10:00:10|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|0
1736762420000|2025-01-13 10:00:20|||||||||3
1736762430000|2025-01-13 10:00:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1736762440000|2025-01-13 10:00:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1736762450000|2025-01-13 10:00:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1736762460000|2025-01-13 10:01:00|||||||||1
1736762470000|2025-01-13 10:01:10|||||||||3
1736762490000|2025-01-13 10:01:30|||||||||1
1736762510000|2025-01-13 10:01:50|||||||||1
1736762530000|2025-01-13 10:02:10|||||||||1
1736762540000|2025-01-13 10:02:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1736762550000|2025-01-13 10:02:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1736762560000|2025-01-13 10:02:40|||||||||1
1736762570000|2025-01-13 10:02:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|1
1736762580000|2025-01-13 10:03:00|19.45|19.37|19.43|19.35|19.47|19.39|19.43|19.35|2
1736762590000|2025-01-13 10:03:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1736762600000|2025-01-13 10:03:20|||||||||1
1736762620000|2025-01-13 10:03:40|||||||||1
1736762640000|2025-01-13 10:04:00|||||||||1
1736762650000|2025-01-13 10:04:10|||||||||8
1736762660000|2025-01-13 10:04:20|||||||||1
1736762670000|2025-01-13 10:04:30|||||||||1
1736762690000|2025-01-13 10:04:50|||||||||1
1736762710000|2025-01-13 10:05:10|||||||||1
1736762730000|2025-01-13 10:05:30|||||||||1
1736762750000|2025-01-13 10:05:50|||||||||12
1736762760000|2025-01-13 10:06:00|19.48|19.4|19.48|19.4|19.52|19.44|19.48|19.4|17
1736762770000|2025-01-13 10:06:10|||||||||3
1736762780000|2025-01-13 10:06:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1736762790000|2025-01-13 10:06:30|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1736762800000|2025-01-13 10:06:40|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|1
1736762820000|2025-01-13 10:07:00|19.48|19.4|19.5|19.42|19.52|19.44|19.48|19.4|1
1736762830000|2025-01-13 10:07:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1736762840000|2025-01-13 10:07:20|||||||||1
1736762850000|2025-01-13 10:07:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1736762860000|2025-01-13 10:07:40|||||||||15
1736762870000|2025-01-13 10:07:50|||||||||1
1736762890000|2025-01-13 10:08:10|||||||||151
1736762900000|2025-01-13 10:08:20|||||||||12
1736762910000|2025-01-13 10:08:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|59
1736762930000|2025-01-13 10:08:50|||||||||3
1736762940000|2025-01-13 10:09:00|||||||||1
1736762960000|2025-01-13 10:09:20|||||||||1
1736762970000|2025-01-13 10:09:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1736762980000|2025-01-13 10:09:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1736763000000|2025-01-13 10:10:00|||||||||1
1736763010000|2025-01-13 10:10:10|||||||||1
1736763020000|2025-01-13 10:10:20|||||||||1
1736763030000|2025-01-13 10:10:30|||||||||1
1736763050000|2025-01-13 10:10:50|||||||||1
1736763060000|2025-01-13 10:11:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|105
1736763070000|2025-01-13 10:11:10|||||||||7
1736763090000|2025-01-13 10:11:30|||||||||1
1736763110000|2025-01-13 10:11:50|||||||||1
1736763120000|2025-01-13 10:12:00|||||||||1
1736763130000|2025-01-13 10:12:10|||||||||1
1736763140000|2025-01-13 10:12:20|||||||||1
1736763160000|2025-01-13 10:12:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|180
1736763200000|2025-01-13 10:13:20|||||||||1
1736763210000|2025-01-13 10:13:30|||||||||1
1736763230000|2025-01-13 10:13:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|125
1736763250000|2025-01-13 10:14:10|||||||||1
1736763270000|2025-01-13 10:14:30|||||||||1
1736763290000|2025-01-13 10:14:50|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|1
1736763300000|2025-01-13 10:15:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|1
1736763310000|2025-01-13 10:15:10|||||||||1
1736763320000|2025-01-13 10:15:20|||||||||3
1736763340000|2025-01-13 10:15:40|||||||||1
1736763360000|2025-01-13 10:16:00|||||||||2
1736763370000|2025-01-13 10:16:10|||||||||14
1736763380000|2025-01-13 10:16:20|||||||||1
1736763390000|2025-01-13 10:16:30|||||||||1
1736763410000|2025-01-13 10:16:50|||||||||1
1736763420000|2025-01-13 10:17:00|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1736763430000|2025-01-13 10:17:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|6
1736763450000|2025-01-13 10:17:30|||||||||1
1736763460000|2025-01-13 10:17:40|||||||||12
1736763470000|2025-01-13 10:17:50|||||||||1
1736763480000|2025-01-13 10:18:00|||||||||1
1736763500000|2025-01-13 10:18:20|||||||||2
1736763520000|2025-01-13 10:18:40|||||||||6
1736763530000|2025-01-13 10:18:50|||||||||6
1736763540000|2025-01-13 10:19:00|||||||||1
1736763560000|2025-01-13 10:19:20|||||||||1
1736763570000|2025-01-13 10:19:30|||||||||1
1736763590000|2025-01-13 10:19:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|61
1736763610000|2025-01-13 10:20:10|||||||||1
1736763630000|2025-01-13 10:20:30|||||||||1
1736763650000|2025-01-13 10:20:50|||||||||1
1736763660000|2025-01-13 10:21:00|||||||||1
1736763680000|2025-01-13 10:21:20|||||||||1
1736763700000|2025-01-13 10:21:40|||||||||1
1736763720000|2025-01-13 10:22:00|||||||||1
1736763740000|2025-01-13 10:22:20|||||||||2
1736763750000|2025-01-13 10:22:30|||||||||1
1736763770000|2025-01-13 10:22:50|||||||||1
1736763790000|2025-01-13 10:23:10|||||||||1
1736763810000|2025-01-13 10:23:30|||||||||1
1736763820000|2025-01-13 10:23:40|||||||||65
1736763840000|2025-01-13 10:24:00|||||||||1
1736763850000|2025-01-13 10:24:10|||||||||1
1736763860000|2025-01-13 10:24:20|||||||||2
1736763880000|2025-01-13 10:24:40|||||||||1
1736763900000|2025-01-13 10:25:00|||||||||1
1736763920000|2025-01-13 10:25:20|||||||||1
1736763930000|2025-01-13 10:25:30|||||||||1
1736763950000|2025-01-13 10:25:50|||||||||1
1736763970000|2025-01-13 10:26:10|||||||||1
1736763980000|2025-01-13 10:26:20|||||||||1
1736763990000|2025-01-13 10:26:30|||||||||1
1736764010000|2025-01-13 10:26:50|||||||||1
1736764020000|2025-01-13 10:27:00|||||||||1
1736764040000|2025-01-13 10:27:20|||||||||1
1736764060000|2025-01-13 10:27:40|||||||||1
1736764080000|2025-01-13 10:28:00|||||||||1
1736764100000|2025-01-13 10:28:20|||||||||1
1736764110000|2025-01-13 10:28:30|||||||||2
1736764130000|2025-01-13 10:28:50|||||||||10
1736764150000|2025-01-13 10:29:10|||||||||1
1736764170000|2025-01-13 10:29:30|||||||||1
1736764190000|2025-01-13 10:29:50|||||||||1
1736764200000|2025-01-13 10:30:00|||||||||1
1736764220000|2025-01-13 10:30:20|||||||||1
1736764230000|2025-01-13 10:30:30|||||||||1
1736764240000|2025-01-13 10:30:40|||||||||1
1736764260000|2025-01-13 10:31:00|||||||||1
1736764280000|2025-01-13 10:31:20|||||||||1
1736764290000|2025-01-13 10:31:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|60
1736764310000|2025-01-13 10:31:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|5
1736764320000|2025-01-13 10:32:00|19.42|19.34|19.37|19.29|19.42|19.34|19.37|19.29|99
1736764340000|2025-01-13 10:32:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|8
1736764350000|2025-01-13 10:32:30|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|31
1736764370000|2025-01-13 10:32:50|19.41|19.33|19.42|19.34|19.42|19.34|19.39|19.31|1
1736764380000|2025-01-13 10:33:00|||||||||1
1736764400000|2025-01-13 10:33:20|||||||||1
1736764420000|2025-01-13 10:33:40|||||||||58
1736764430000|2025-01-13 10:33:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|39
1736764440000|2025-01-13 10:34:00|||||||||1
1736764460000|2025-01-13 10:34:20|||||||||1
1736764470000|2025-01-13 10:34:30|||||||||2
1736764480000|2025-01-13 10:34:40|||||||||3
1736764490000|2025-01-13 10:34:50|||||||||1
1736764510000|2025-01-13 10:35:10|||||||||1
1736764530000|2025-01-13 10:35:30|||||||||1
1736764540000|2025-01-13 10:35:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|18
1736764550000|2025-01-13 10:35:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1736764560000|2025-01-13 10:36:00|19.36|19.28|19.35|19.27|19.37|19.29|19.35|19.27|7
1736764580000|2025-01-13 10:36:20|||||||||1
1736764600000|2025-01-13 10:36:40|||||||||1
1736764610000|2025-01-13 10:36:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736764620000|2025-01-13 10:37:00|||||||||1
1736764640000|2025-01-13 10:37:20|||||||||1
1736764650000|2025-01-13 10:37:30|||||||||1
1736764670000|2025-01-13 10:37:50|||||||||1
1736764690000|2025-01-13 10:38:10|||||||||1
1736764700000|2025-01-13 10:38:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|22
1736764720000|2025-01-13 10:38:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1736764730000|2025-01-13 10:38:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1736764740000|2025-01-13 10:39:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|7
1736764760000|2025-01-13 10:39:20|||||||||1
1736764770000|2025-01-13 10:39:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736764780000|2025-01-13 10:39:40|||||||||1
1736764790000|2025-01-13 10:39:50|||||||||4
1736764800000|2025-01-13 10:40:00|||||||||5
1736764810000|2025-01-13 10:40:10|||||||||1
1736764820000|2025-01-13 10:40:20|||||||||1
1736764830000|2025-01-13 10:40:30|||||||||23
1736764840000|2025-01-13 10:40:40|||||||||1
1736764850000|2025-01-13 10:40:50|||||||||1
1736764870000|2025-01-13 10:41:10|||||||||30
1736764890000|2025-01-13 10:41:30|||||||||1
1736764910000|2025-01-13 10:41:50|||||||||1
1736764920000|2025-01-13 10:42:00|||||||||1
1736764940000|2025-01-13 10:42:20|||||||||1
1736764960000|2025-01-13 10:42:40|||||||||2
1736764980000|2025-01-13 10:43:00|||||||||1
1736765000000|2025-01-13 10:43:20|||||||||1
1736765010000|2025-01-13 10:43:30|||||||||1
1736765030000|2025-01-13 10:43:50|||||||||1
1736765050000|2025-01-13 10:44:10|||||||||1
1736765070000|2025-01-13 10:44:30|||||||||5
1736765080000|2025-01-13 10:44:40|||||||||1
1736765090000|2025-01-13 10:44:50|||||||||1
1736765100000|2025-01-13 10:45:00|||||||||1
1736765120000|2025-01-13 10:45:20|||||||||1
1736765140000|2025-01-13 10:45:40|||||||||1
1736765160000|2025-01-13 10:46:00|||||||||1
1736765170000|2025-01-13 10:46:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|9
1736765180000|2025-01-13 10:46:20|||||||||1
1736765190000|2025-01-13 10:46:30|||||||||1
1736765200000|2025-01-13 10:46:40|||||||||1
1736765210000|2025-01-13 10:46:50|||||||||1
1736765230000|2025-01-13 10:47:10|||||||||1
1736765250000|2025-01-13 10:47:30|||||||||2
1736765270000|2025-01-13 10:47:50|||||||||1
1736765280000|2025-01-13 10:48:00|||||||||1
1736765300000|2025-01-13 10:48:20|||||||||1
1736765320000|2025-01-13 10:48:40|||||||||2
1736765330000|2025-01-13 10:48:50|||||||||10
1736765340000|2025-01-13 10:49:00|||||||||1
1736765360000|2025-01-13 10:49:20|||||||||1
1736765370000|2025-01-13 10:49:30|||||||||1
1736765390000|2025-01-13 10:49:50|||||||||1
1736765410000|2025-01-13 10:50:10|||||||||1
1736765430000|2025-01-13 10:50:30|||||||||1
1736765450000|2025-01-13 10:50:50|||||||||2
1736765460000|2025-01-13 10:51:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|12
1736765470000|2025-01-13 10:51:10|||||||||15
1736765480000|2025-01-13 10:51:20|||||||||8
1736765490000|2025-01-13 10:51:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|37
1736765500000|2025-01-13 10:51:40|||||||||3
1736765520000|2025-01-13 10:52:00|||||||||2
1736765540000|2025-01-13 10:52:20|||||||||1
1736765550000|2025-01-13 10:52:30|||||||||1
1736765570000|2025-01-13 10:52:50|||||||||2
1736765580000|2025-01-13 10:53:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|19
1736765590000|2025-01-13 10:53:10|||||||||1
1736765610000|2025-01-13 10:53:30|||||||||1
1736765630000|2025-01-13 10:53:50|||||||||12
1736765660000|2025-01-13 10:54:20|||||||||1
1736765680000|2025-01-13 10:54:40|||||||||1
1736765690000|2025-01-13 10:54:50|||||||||140
1736765700000|2025-01-13 10:55:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1736765720000|2025-01-13 10:55:20|||||||||1
1736765730000|2025-01-13 10:55:30|||||||||1
1736765750000|2025-01-13 10:55:50|||||||||1
1736765770000|2025-01-13 10:56:10|||||||||1
1736765790000|2025-01-13 10:56:30|||||||||1
1736765800000|2025-01-13 10:56:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1736765810000|2025-01-13 10:56:50|||||||||2
1736765820000|2025-01-13 10:57:00|||||||||3
1736765840000|2025-01-13 10:57:20|||||||||1
1736765860000|2025-01-13 10:57:40|||||||||1
1736765880000|2025-01-13 10:58:00|||||||||1
1736765900000|2025-01-13 10:58:20|||||||||1
1736765910000|2025-01-13 10:58:30|||||||||1
1736765930000|2025-01-13 10:58:50|||||||||13
1736765950000|2025-01-13 10:59:10|||||||||18
1736765970000|2025-01-13 10:59:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|16
1736765980000|2025-01-13 10:59:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1736765990000|2025-01-13 10:59:50|||||||||1
1736766000000|2025-01-13 11:00:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|46
1736766010000|2025-01-13 11:00:10|19.34|19.26|19.34|19.26|19.34|19.26|19.31|19.23|12
1736766020000|2025-01-13 11:00:20|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|3
1736766030000|2025-01-13 11:00:30|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|3
1736766040000|2025-01-13 11:00:40|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|1
1736766060000|2025-01-13 11:01:00|||||||||1
1736766080000|2025-01-13 11:01:20|||||||||1
1736766090000|2025-01-13 11:01:30|||||||||1
1736766110000|2025-01-13 11:01:50|||||||||1
1736766130000|2025-01-13 11:02:10|||||||||7
1736766140000|2025-01-13 11:02:20|||||||||1
1736766150000|2025-01-13 11:02:30|||||||||1
1736766160000|2025-01-13 11:02:40|||||||||1
1736766170000|2025-01-13 11:02:50|||||||||1
1736766180000|2025-01-13 11:03:00|||||||||2
1736766190000|2025-01-13 11:03:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|32
1736766200000|2025-01-13 11:03:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1736766220000|2025-01-13 11:03:40|||||||||4
1736766240000|2025-01-13 11:04:00|||||||||1
1736766260000|2025-01-13 11:04:20|||||||||1
1736766270000|2025-01-13 11:04:30|||||||||1
1736766290000|2025-01-13 11:04:50|||||||||1
1736766300000|2025-01-13 11:05:00|||||||||1
1736766310000|2025-01-13 11:05:10|||||||||4
1736766330000|2025-01-13 11:05:30|||||||||1
1736766350000|2025-01-13 11:05:50|||||||||2
1736766360000|2025-01-13 11:06:00|||||||||1
1736766370000|2025-01-13 11:06:10|||||||||2
1736766380000|2025-01-13 11:06:20|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|1
1736766400000|2025-01-13 11:06:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1736766410000|2025-01-13 11:06:50|||||||||1
1736766420000|2025-01-13 11:07:00|||||||||2
1736766440000|2025-01-13 11:07:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|12
1736766470000|2025-01-13 11:07:50|||||||||1
1736766490000|2025-01-13 11:08:10|||||||||9
1736766500000|2025-01-13 11:08:20|||||||||4
1736766510000|2025-01-13 11:08:30|||||||||1
1736766530000|2025-01-13 11:08:50|||||||||1
1736766540000|2025-01-13 11:09:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|17
1736766550000|2025-01-13 11:09:10|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1736766560000|2025-01-13 11:09:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1736766580000|2025-01-13 11:09:40|||||||||1
1736766590000|2025-01-13 11:09:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|17
1736766600000|2025-01-13 11:10:00|||||||||33
1736766620000|2025-01-13 11:10:20|||||||||1
1736766630000|2025-01-13 11:10:30|||||||||1
1736766650000|2025-01-13 11:10:50|||||||||1
1736766660000|2025-01-13 11:11:00|||||||||1
1736766670000|2025-01-13 11:11:10|||||||||1
1736766680000|2025-01-13 11:11:20|||||||||1
1736766690000|2025-01-13 11:11:30|||||||||1
1736766710000|2025-01-13 11:11:50|||||||||8
1736766720000|2025-01-13 11:12:00|||||||||1
1736766740000|2025-01-13 11:12:20|||||||||1
1736766750000|2025-01-13 11:12:30|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|10
1736766760000|2025-01-13 11:12:40|||||||||1
1736766780000|2025-01-13 11:13:00|||||||||6
1736766790000|2025-01-13 11:13:10|||||||||1
1736766800000|2025-01-13 11:13:20|||||||||3
1736766810000|2025-01-13 11:13:30|||||||||24
1736766830000|2025-01-13 11:13:50|||||||||1
1736766840000|2025-01-13 11:14:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1736766850000|2025-01-13 11:14:10|||||||||2
1736766870000|2025-01-13 11:14:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1736766880000|2025-01-13 11:14:40|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|2
1736766890000|2025-01-13 11:14:50|||||||||6
1736766900000|2025-01-13 11:15:00|||||||||1
1736766910000|2025-01-13 11:15:10|||||||||3
1736766920000|2025-01-13 11:15:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|11
1736766940000|2025-01-13 11:15:40|||||||||1
1736766960000|2025-01-13 11:16:00|||||||||1
1736766980000|2025-01-13 11:16:20|||||||||1
1736766990000|2025-01-13 11:16:30|||||||||1
1736767010000|2025-01-13 11:16:50|||||||||1
1736767020000|2025-01-13 11:17:00|||||||||1
1736767030000|2025-01-13 11:17:10|||||||||1
1736767050000|2025-01-13 11:17:30|||||||||1
1736767070000|2025-01-13 11:17:50|||||||||1
1736767080000|2025-01-13 11:18:00|||||||||1
1736767100000|2025-01-13 11:18:20|||||||||1
1736767120000|2025-01-13 11:18:40|||||||||3
1736767140000|2025-01-13 11:19:00|||||||||1
1736767150000|2025-01-13 11:19:10|||||||||2
1736767160000|2025-01-13 11:19:20|||||||||1
1736767170000|2025-01-13 11:19:30|||||||||1
1736767180000|2025-01-13 11:19:40|||||||||1
1736767190000|2025-01-13 11:19:50|||||||||1
1736767200000|2025-01-13 11:20:00|||||||||2
1736767210000|2025-01-13 11:20:10|||||||||1
1736767230000|2025-01-13 11:20:30|||||||||1
1736767240000|2025-01-13 11:20:40|||||||||12
1736767250000|2025-01-13 11:20:50|||||||||1
1736767260000|2025-01-13 11:21:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|15
1736767270000|2025-01-13 11:21:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1736767280000|2025-01-13 11:21:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|17
1736767300000|2025-01-13 11:21:40|||||||||1
1736767320000|2025-01-13 11:22:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|38
1736767330000|2025-01-13 11:22:10|||||||||1
1736767340000|2025-01-13 11:22:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|8
1736767350000|2025-01-13 11:22:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|11
1736767370000|2025-01-13 11:22:50|||||||||5
1736767390000|2025-01-13 11:23:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|39
1736767410000|2025-01-13 11:23:30|||||||||1
1736767420000|2025-01-13 11:23:40|||||||||1
1736767430000|2025-01-13 11:23:50|||||||||8
1736767440000|2025-01-13 11:24:00|||||||||1
1736767460000|2025-01-13 11:24:20|||||||||4
1736767480000|2025-01-13 11:24:40|||||||||1
1736767500000|2025-01-13 11:25:00|||||||||1
1736767520000|2025-01-13 11:25:20|||||||||6
1736767530000|2025-01-13 11:25:30|||||||||1
1736767550000|2025-01-13 11:25:50|||||||||1
1736767560000|2025-01-13 11:26:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|8
1736767570000|2025-01-13 11:26:10|||||||||1
1736767590000|2025-01-13 11:26:30|||||||||1
1736767600000|2025-01-13 11:26:40|||||||||4
1736767610000|2025-01-13 11:26:50|||||||||1
1736767620000|2025-01-13 11:27:00|||||||||1
1736767640000|2025-01-13 11:27:20|||||||||2
1736767660000|2025-01-13 11:27:40|||||||||1
1736767680000|2025-01-13 11:28:00|||||||||6
1736767700000|2025-01-13 11:28:20|||||||||1
1736767710000|2025-01-13 11:28:30|||||||||1
1736767730000|2025-01-13 11:28:50|||||||||1
1736767750000|2025-01-13 11:29:10|||||||||1
1736767760000|2025-01-13 11:29:20|||||||||1
1736767770000|2025-01-13 11:29:30|||||||||1
1736767790000|2025-01-13 11:29:50|||||||||1
1736767800000|2025-01-13 11:30:00|||||||||1
1736767820000|2025-01-13 11:30:20|||||||||1
1736767840000|2025-01-13 11:30:40|||||||||1
1736767860000|2025-01-13 11:31:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|34
1736767880000|2025-01-13 11:31:20|||||||||1
1736767890000|2025-01-13 11:31:30|||||||||1
1736767910000|2025-01-13 11:31:50|||||||||1
1736767920000|2025-01-13 11:32:00|||||||||2
1736767930000|2025-01-13 11:32:10|||||||||1
1736767950000|2025-01-13 11:32:30|||||||||1
1736767960000|2025-01-13 11:32:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|37
1736767980000|2025-01-13 11:33:00|||||||||8
1736768000000|2025-01-13 11:33:20|||||||||6
1736768020000|2025-01-13 11:33:40|||||||||1
1736768030000|2025-01-13 11:33:50|||||||||10
1736768040000|2025-01-13 11:34:00|||||||||1
1736768060000|2025-01-13 11:34:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|29
1736768070000|2025-01-13 11:34:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|13
1736768090000|2025-01-13 11:34:50|||||||||1
1736768100000|2025-01-13 11:35:00|||||||||1
1736768110000|2025-01-13 11:35:10|||||||||2
1736768120000|2025-01-13 11:35:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|111
1736768130000|2025-01-13 11:35:30|||||||||1
1736768150000|2025-01-13 11:35:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|7
1736768160000|2025-01-13 11:36:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1736768180000|2025-01-13 11:36:20|||||||||1
1736768190000|2025-01-13 11:36:30|||||||||1
1736768200000|2025-01-13 11:36:40|||||||||1
1736768210000|2025-01-13 11:36:50|||||||||2
1736768220000|2025-01-13 11:37:00|||||||||1
1736768240000|2025-01-13 11:37:20|||||||||1
1736768250000|2025-01-13 11:37:30|||||||||1
1736768270000|2025-01-13 11:37:50|||||||||1
1736768290000|2025-01-13 11:38:10|||||||||1
1736768310000|2025-01-13 11:38:30|||||||||2
1736768330000|2025-01-13 11:38:50|||||||||21
1736768340000|2025-01-13 11:39:00|||||||||1
1736768360000|2025-01-13 11:39:20|||||||||1
1736768380000|2025-01-13 11:39:40|||||||||1
1736768400000|2025-01-13 11:40:00|||||||||1
1736768420000|2025-01-13 11:40:20|||||||||1
1736768430000|2025-01-13 11:40:30|||||||||1
1736768450000|2025-01-13 11:40:50|||||||||1
1736768470000|2025-01-13 11:41:10|||||||||1
1736768480000|2025-01-13 11:41:20|||||||||1
1736768490000|2025-01-13 11:41:30|||||||||2
1736768510000|2025-01-13 11:41:50|||||||||1
1736768520000|2025-01-13 11:42:00|||||||||1
1736768530000|2025-01-13 11:42:10|||||||||1
1736768540000|2025-01-13 11:42:20|||||||||1
1736768550000|2025-01-13 11:42:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|6
1736768560000|2025-01-13 11:42:40|||||||||1
1736768580000|2025-01-13 11:43:00|||||||||1
1736768600000|2025-01-13 11:43:20|||||||||1
1736768610000|2025-01-13 11:43:30|||||||||1
1736768620000|2025-01-13 11:43:40|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1736768630000|2025-01-13 11:43:50|||||||||1
1736768640000|2025-01-13 11:44:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1736768650000|2025-01-13 11:44:10|||||||||1
1736768660000|2025-01-13 11:44:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736768670000|2025-01-13 11:44:30|||||||||2
1736768690000|2025-01-13 11:44:50|||||||||1
1736768700000|2025-01-13 11:45:00|||||||||1
1736768720000|2025-01-13 11:45:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1736768730000|2025-01-13 11:45:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736768740000|2025-01-13 11:45:40|||||||||1
1736768750000|2025-01-13 11:45:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|15
1736768760000|2025-01-13 11:46:00|||||||||1
1736768780000|2025-01-13 11:46:20|||||||||1
1736768790000|2025-01-13 11:46:30|||||||||1
1736768810000|2025-01-13 11:46:50|||||||||1
1736768830000|2025-01-13 11:47:10|||||||||1
1736768850000|2025-01-13 11:47:30|||||||||1
1736768860000|2025-01-13 11:47:40|||||||||5
1736768870000|2025-01-13 11:47:50|||||||||1
1736768880000|2025-01-13 11:48:00|||||||||10
1736768890000|2025-01-13 11:48:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736768900000|2025-01-13 11:48:20|||||||||1
1736768920000|2025-01-13 11:48:40|||||||||2
1736768940000|2025-01-13 11:49:00|||||||||3
1736768960000|2025-01-13 11:49:20|||||||||1
1736768970000|2025-01-13 11:49:30|||||||||1
1736768990000|2025-01-13 11:49:50|||||||||1
1736769010000|2025-01-13 11:50:10|||||||||1
1736769030000|2025-01-13 11:50:30|||||||||3
1736769040000|2025-01-13 11:50:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|8
1736769050000|2025-01-13 11:50:50|||||||||2
1736769060000|2025-01-13 11:51:00|||||||||1
1736769080000|2025-01-13 11:51:20|||||||||1
1736769100000|2025-01-13 11:51:40|||||||||1
1736769120000|2025-01-13 11:52:00|||||||||1
1736769140000|2025-01-13 11:52:20|||||||||1
1736769150000|2025-01-13 11:52:30|||||||||1
1736769160000|2025-01-13 11:52:40|||||||||1
1736769170000|2025-01-13 11:52:50|||||||||1
1736769190000|2025-01-13 11:53:10|||||||||1
1736769210000|2025-01-13 11:53:30|||||||||1
1736769230000|2025-01-13 11:53:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|11
1736769240000|2025-01-13 11:54:00|||||||||4
1736769260000|2025-01-13 11:54:20|||||||||1
1736769280000|2025-01-13 11:54:40|||||||||1
1736769300000|2025-01-13 11:55:00|||||||||1
1736769320000|2025-01-13 11:55:20|||||||||1
1736769330000|2025-01-13 11:55:30|||||||||1
1736769340000|2025-01-13 11:55:40|||||||||1
1736769350000|2025-01-13 11:55:50|||||||||1
1736769370000|2025-01-13 11:56:10|||||||||1
1736769390000|2025-01-13 11:56:30|||||||||1
1736769410000|2025-01-13 11:56:50|||||||||4
1736769420000|2025-01-13 11:57:00|||||||||2
1736769440000|2025-01-13 11:57:20|||||||||1
1736769450000|2025-01-13 11:57:30|||||||||5
1736769460000|2025-01-13 11:57:40|||||||||1
1736769470000|2025-01-13 11:57:50|||||||||1
1736769480000|2025-01-13 11:58:00|||||||||1
1736769490000|2025-01-13 11:58:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1736769500000|2025-01-13 11:58:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1736769510000|2025-01-13 11:58:30|||||||||1
1736769530000|2025-01-13 11:58:50|||||||||1
1736769550000|2025-01-13 11:59:10|||||||||1
1736769570000|2025-01-13 11:59:30|||||||||1
1736769590000|2025-01-13 11:59:50|||||||||2
1736769600000|2025-01-13 12:00:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|17
1736769620000|2025-01-13 12:00:20|||||||||1
1736769630000|2025-01-13 12:00:30|||||||||4
1736769640000|2025-01-13 12:00:40|||||||||1
1736769660000|2025-01-13 12:01:00|||||||||7
1736769670000|2025-01-13 12:01:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1736769680000|2025-01-13 12:01:20|||||||||1
1736769690000|2025-01-13 12:01:30|||||||||1
1736769710000|2025-01-13 12:01:50|||||||||1
1736769730000|2025-01-13 12:02:10|||||||||1
1736769750000|2025-01-13 12:02:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1736769770000|2025-01-13 12:02:50|||||||||1
1736769780000|2025-01-13 12:03:00|||||||||61
1736769800000|2025-01-13 12:03:20|||||||||1
1736769820000|2025-01-13 12:03:40|||||||||1
1736769830000|2025-01-13 12:03:50|||||||||7
1736769840000|2025-01-13 12:04:00|||||||||2
1736769850000|2025-01-13 12:04:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736769860000|2025-01-13 12:04:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|21
1736769870000|2025-01-13 12:04:30|19.31|19.23|19.29|19.21|19.33|19.25|19.29|19.21|1
1736769880000|2025-01-13 12:04:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1736769890000|2025-01-13 12:04:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|1
1736769910000|2025-01-13 12:05:10|||||||||1
1736769930000|2025-01-13 12:05:30|||||||||1
1736769950000|2025-01-13 12:05:50|||||||||2
1736769960000|2025-01-13 12:06:00|||||||||1
1736769980000|2025-01-13 12:06:20|||||||||1
1736770000000|2025-01-13 12:06:40|||||||||1
1736770020000|2025-01-13 12:07:00|||||||||1
1736770040000|2025-01-13 12:07:20|||||||||1
1736770050000|2025-01-13 12:07:30|||||||||23
1736770070000|2025-01-13 12:07:50|||||||||1
1736770090000|2025-01-13 12:08:10|||||||||1
1736770110000|2025-01-13 12:08:30|||||||||1
1736770130000|2025-01-13 12:08:50|||||||||1
1736770140000|2025-01-13 12:09:00|||||||||1
1736770150000|2025-01-13 12:09:10|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|67
1736770160000|2025-01-13 12:09:20|19.34|19.26|19.38|19.3|19.38|19.3|19.34|19.26|1
1736770180000|2025-01-13 12:09:40|||||||||1
1736770190000|2025-01-13 12:09:50|||||||||18
1736770200000|2025-01-13 12:10:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|18
1736770210000|2025-01-13 12:10:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1736770220000|2025-01-13 12:10:20|19.38|19.3|19.38|19.3|19.41|19.33|19.38|19.3|1
1736770230000|2025-01-13 12:10:30|||||||||2
1736770250000|2025-01-13 12:10:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|7
1736770260000|2025-01-13 12:11:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|19
1736770270000|2025-01-13 12:11:10|||||||||1
1736770290000|2025-01-13 12:11:30|||||||||1
1736770310000|2025-01-13 12:11:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|33
1736770330000|2025-01-13 12:12:10|||||||||20
1736770340000|2025-01-13 12:12:20|||||||||1
1736770360000|2025-01-13 12:12:40|||||||||1
1736770380000|2025-01-13 12:13:00|19.31|19.23|19.29|19.21|19.31|19.23|19.28|19.2|2
1736770390000|2025-01-13 12:13:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1736770400000|2025-01-13 12:13:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1736770410000|2025-01-13 12:13:30|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|1
1736770430000|2025-01-13 12:13:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|1
1736770440000|2025-01-13 12:14:00|||||||||1
1736770450000|2025-01-13 12:14:10|||||||||1
1736770470000|2025-01-13 12:14:30|||||||||1
1736770490000|2025-01-13 12:14:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|53
1736770500000|2025-01-13 12:15:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|1
1736770520000|2025-01-13 12:15:20|||||||||1
1736770540000|2025-01-13 12:15:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|19
1736770560000|2025-01-13 12:16:00|||||||||2
1736770580000|2025-01-13 12:16:20|||||||||1
1736770590000|2025-01-13 12:16:30|||||||||1
1736770610000|2025-01-13 12:16:50|||||||||1
1736770630000|2025-01-13 12:17:10|||||||||1
1736770650000|2025-01-13 12:17:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|89
1736770680000|2025-01-13 12:18:00|||||||||1
1736770690000|2025-01-13 12:18:10|||||||||4
1736770700000|2025-01-13 12:18:20|||||||||1
1736770720000|2025-01-13 12:18:40|||||||||1
1736770740000|2025-01-13 12:19:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1736770760000|2025-01-13 12:19:20|||||||||1
1736770770000|2025-01-13 12:19:30|||||||||3
1736770790000|2025-01-13 12:19:50|||||||||1
1736770810000|2025-01-13 12:20:10|||||||||2
1736770820000|2025-01-13 12:20:20|||||||||42
1736770830000|2025-01-13 12:20:30|||||||||1
1736770850000|2025-01-13 12:20:50|||||||||14
1736770860000|2025-01-13 12:21:00|||||||||1
1736770870000|2025-01-13 12:21:10|||||||||40
1736770880000|2025-01-13 12:21:20|||||||||1
1736770900000|2025-01-13 12:21:40|||||||||6
1736770910000|2025-01-13 12:21:50|19.27|19.19|19.23|19.15|19.28|19.2|19.23|19.15|40
1736770940000|2025-01-13 12:22:20|||||||||1
1736770950000|2025-01-13 12:22:30|||||||||1
1736770970000|2025-01-13 12:22:50|||||||||1
1736770980000|2025-01-13 12:23:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|1
1736770990000|2025-01-13 12:23:10|||||||||1
1736771010000|2025-01-13 12:23:30|||||||||1
1736771030000|2025-01-13 12:23:50|||||||||1
1736771040000|2025-01-13 12:24:00|||||||||1
1736771050000|2025-01-13 12:24:10|||||||||51
1736771060000|2025-01-13 12:24:20|||||||||51
1736771080000|2025-01-13 12:24:40|||||||||7
1736771100000|2025-01-13 12:25:00|||||||||2
1736771120000|2025-01-13 12:25:20|||||||||1
1736771130000|2025-01-13 12:25:30|||||||||1
1736771140000|2025-01-13 12:25:40|||||||||75
1736771150000|2025-01-13 12:25:50|||||||||5
1736771170000|2025-01-13 12:26:10|||||||||2
1736771190000|2025-01-13 12:26:30|||||||||1
1736771210000|2025-01-13 12:26:50|||||||||1
1736771220000|2025-01-13 12:27:00|||||||||6
1736771240000|2025-01-13 12:27:20|||||||||1
1736771260000|2025-01-13 12:27:40|||||||||21
1736771280000|2025-01-13 12:28:00|||||||||1
1736771290000|2025-01-13 12:28:10|||||||||1
1736771300000|2025-01-13 12:28:20|||||||||1
1736771310000|2025-01-13 12:28:30|||||||||1
1736771330000|2025-01-13 12:28:50|||||||||10
1736771350000|2025-01-13 12:29:10|||||||||1
1736771370000|2025-01-13 12:29:30|||||||||1
1736771390000|2025-01-13 12:29:50|||||||||1
1736771400000|2025-01-13 12:30:00|||||||||1
1736771410000|2025-01-13 12:30:10|||||||||1
1736771420000|2025-01-13 12:30:20|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|51
1736771430000|2025-01-13 12:30:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1736771440000|2025-01-13 12:30:40|||||||||1
1736771460000|2025-01-13 12:31:00|||||||||1
1736771470000|2025-01-13 12:31:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1736771480000|2025-01-13 12:31:20|||||||||1
1736771490000|2025-01-13 12:31:30|||||||||1
1736771510000|2025-01-13 12:31:50|||||||||1
1736771520000|2025-01-13 12:32:00|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|0
1736771530000|2025-01-13 12:32:10|||||||||1
1736771550000|2025-01-13 12:32:30|||||||||1
1736771560000|2025-01-13 12:32:40|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|0
1736771570000|2025-01-13 12:32:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736771580000|2025-01-13 12:33:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1736771600000|2025-01-13 12:33:20|||||||||1
1736771610000|2025-01-13 12:33:30|||||||||64
1736771620000|2025-01-13 12:33:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|18
1736771640000|2025-01-13 12:34:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1736771660000|2025-01-13 12:34:20|||||||||1
1736771670000|2025-01-13 12:34:30|||||||||1
1736771690000|2025-01-13 12:34:50|||||||||2
1736771710000|2025-01-13 12:35:10|||||||||1
1736771720000|2025-01-13 12:35:20|||||||||3
1736771730000|2025-01-13 12:35:30|||||||||1
1736771750000|2025-01-13 12:35:50|||||||||1
1736771760000|2025-01-13 12:36:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|2
1736771780000|2025-01-13 12:36:20|||||||||2
1736771800000|2025-01-13 12:36:40|||||||||1
1736771810000|2025-01-13 12:36:50|||||||||1
1736771820000|2025-01-13 12:37:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|79
1736771830000|2025-01-13 12:37:10|||||||||1
1736771850000|2025-01-13 12:37:30|||||||||1
1736771870000|2025-01-13 12:37:50|||||||||1
1736771880000|2025-01-13 12:38:00|||||||||1
1736771900000|2025-01-13 12:38:20|||||||||2
1736771910000|2025-01-13 12:38:30|||||||||1
1736771920000|2025-01-13 12:38:40|||||||||1
1736771930000|2025-01-13 12:38:50|||||||||1
1736771950000|2025-01-13 12:39:10|||||||||1
1736771970000|2025-01-13 12:39:30|||||||||1
1736771980000|2025-01-13 12:39:40|||||||||1
1736772000000|2025-01-13 12:40:00|||||||||1
1736772020000|2025-01-13 12:40:20|||||||||2
1736772030000|2025-01-13 12:40:30|||||||||1
1736772040000|2025-01-13 12:40:40|||||||||1
1736772050000|2025-01-13 12:40:50|||||||||1
1736772070000|2025-01-13 12:41:10|||||||||1
1736772090000|2025-01-13 12:41:30|||||||||1
1736772100000|2025-01-13 12:41:40|||||||||1
1736772120000|2025-01-13 12:42:00|||||||||1
1736772140000|2025-01-13 12:42:20|||||||||1
1736772150000|2025-01-13 12:42:30|||||||||2
1736772170000|2025-01-13 12:42:50|||||||||2
1736772190000|2025-01-13 12:43:10|||||||||1
1736772210000|2025-01-13 12:43:30|||||||||1
1736772220000|2025-01-13 12:43:40|||||||||1
1736772240000|2025-01-13 12:44:00|||||||||2
1736772260000|2025-01-13 12:44:20|||||||||1
1736772270000|2025-01-13 12:44:30|||||||||2
1736772290000|2025-01-13 12:44:50|||||||||1
1736772310000|2025-01-13 12:45:10|||||||||1
1736772320000|2025-01-13 12:45:20|||||||||1
1736772340000|2025-01-13 12:45:40|||||||||1
1736772360000|2025-01-13 12:46:00|||||||||1
1736772380000|2025-01-13 12:46:20|||||||||1
1736772390000|2025-01-13 12:46:30|||||||||3
1736772410000|2025-01-13 12:46:50|||||||||1
1736772430000|2025-01-13 12:47:10|||||||||1
1736772440000|2025-01-13 12:47:20|||||||||1
1736772460000|2025-01-13 12:47:40|||||||||1
1736772480000|2025-01-13 12:48:00|||||||||1
1736772490000|2025-01-13 12:48:10|||||||||1
1736772500000|2025-01-13 12:48:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1736772510000|2025-01-13 12:48:30|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|7
1736772520000|2025-01-13 12:48:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1736772530000|2025-01-13 12:48:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736772540000|2025-01-13 12:49:00|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|5
1736772560000|2025-01-13 12:49:20|||||||||1
1736772570000|2025-01-13 12:49:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|2
1736772580000|2025-01-13 12:49:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|2
1736772590000|2025-01-13 12:49:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1736772600000|2025-01-13 12:50:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736772610000|2025-01-13 12:50:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1736772630000|2025-01-13 12:50:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1736772650000|2025-01-13 12:50:50|||||||||1
1736772660000|2025-01-13 12:51:00|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|108
1736772680000|2025-01-13 12:51:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1736772700000|2025-01-13 12:51:40|||||||||101
1736772710000|2025-01-13 12:51:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1736772720000|2025-01-13 12:52:00|||||||||1
1736772730000|2025-01-13 12:52:10|||||||||1
1736772750000|2025-01-13 12:52:30|||||||||1
1736772760000|2025-01-13 12:52:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1736772770000|2025-01-13 12:52:50|||||||||1
1736772780000|2025-01-13 12:53:00|||||||||1
1736772800000|2025-01-13 12:53:20|||||||||1
1736772820000|2025-01-13 12:53:40|||||||||1
1736772830000|2025-01-13 12:53:50|||||||||1
1736772850000|2025-01-13 12:54:10|||||||||1
1736772870000|2025-01-13 12:54:30|||||||||1
1736772880000|2025-01-13 12:54:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|35
1736772890000|2025-01-13 12:54:50|||||||||16
1736772900000|2025-01-13 12:55:00|||||||||1
1736772920000|2025-01-13 12:55:20|||||||||1
1736772940000|2025-01-13 12:55:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|19
1736772950000|2025-01-13 12:55:50|||||||||1
1736772960000|2025-01-13 12:56:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1736772970000|2025-01-13 12:56:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|15
1736772990000|2025-01-13 12:56:30|||||||||1
1736773000000|2025-01-13 12:56:40|||||||||2
1736773020000|2025-01-13 12:57:00|||||||||1
1736773040000|2025-01-13 12:57:20|||||||||1
1736773060000|2025-01-13 12:57:40|||||||||1
1736773070000|2025-01-13 12:57:50|||||||||1
1736773090000|2025-01-13 12:58:10|||||||||1
1736773110000|2025-01-13 12:58:30|||||||||1
1736773120000|2025-01-13 12:58:40|||||||||3
1736773140000|2025-01-13 12:59:00|||||||||1
1736773160000|2025-01-13 12:59:20|||||||||1
1736773170000|2025-01-13 12:59:30|||||||||1
1736773190000|2025-01-13 12:59:50|||||||||1
1736773200000|2025-01-13 13:00:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|1
1736773210000|2025-01-13 13:00:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|14
1736773230000|2025-01-13 13:00:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1736773240000|2025-01-13 13:00:40|||||||||2
1736773260000|2025-01-13 13:01:00|||||||||1
1736773280000|2025-01-13 13:01:20|||||||||1
1736773290000|2025-01-13 13:01:30|||||||||1
1736773310000|2025-01-13 13:01:50|||||||||1
1736773320000|2025-01-13 13:02:00|||||||||1
1736773330000|2025-01-13 13:02:10|||||||||1
1736773340000|2025-01-13 13:02:20|||||||||1
1736773350000|2025-01-13 13:02:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1736773360000|2025-01-13 13:02:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|11
1736773380000|2025-01-13 13:03:00|||||||||1
1736773400000|2025-01-13 13:03:20|||||||||1
1736773410000|2025-01-13 13:03:30|||||||||1
1736773430000|2025-01-13 13:03:50|||||||||1
1736773450000|2025-01-13 13:04:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1736773460000|2025-01-13 13:04:20|||||||||2
1736773470000|2025-01-13 13:04:30|||||||||10
1736773480000|2025-01-13 13:04:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|10
1736773490000|2025-01-13 13:04:50|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|1
1736773500000|2025-01-13 13:05:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1736773510000|2025-01-13 13:05:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1736773530000|2025-01-13 13:05:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|11
1736773550000|2025-01-13 13:05:50|||||||||1
1736773560000|2025-01-13 13:06:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736773570000|2025-01-13 13:06:10|||||||||1
1736773580000|2025-01-13 13:06:20|||||||||1
1736773600000|2025-01-13 13:06:40|||||||||1
1736773610000|2025-01-13 13:06:50|||||||||1
1736773620000|2025-01-13 13:07:00|||||||||1
1736773630000|2025-01-13 13:07:10|||||||||1
1736773650000|2025-01-13 13:07:30|||||||||1
1736773670000|2025-01-13 13:07:50|||||||||3
1736773680000|2025-01-13 13:08:00|||||||||1
1736773700000|2025-01-13 13:08:20|||||||||12
1736773720000|2025-01-13 13:08:40|||||||||1
1736773740000|2025-01-13 13:09:00|||||||||1
1736773750000|2025-01-13 13:09:10|||||||||1
1736773770000|2025-01-13 13:09:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1736773780000|2025-01-13 13:09:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|3
1736773790000|2025-01-13 13:09:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1736773800000|2025-01-13 13:10:00|||||||||1
1736773820000|2025-01-13 13:10:20|||||||||1
1736773840000|2025-01-13 13:10:40|||||||||1
1736773850000|2025-01-13 13:10:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|9
1736773870000|2025-01-13 13:11:10|||||||||1
1736773890000|2025-01-13 13:11:30|||||||||1
1736773900000|2025-01-13 13:11:40|19.27|19.19|19.28|19.2|19.28|19.2|19.26|19.18|2
1736773910000|2025-01-13 13:11:50|||||||||1
1736773920000|2025-01-13 13:12:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|1
1736773930000|2025-01-13 13:12:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|15
1736773940000|2025-01-13 13:12:20|||||||||1
1736773960000|2025-01-13 13:12:40|||||||||1
1736773970000|2025-01-13 13:12:50|||||||||1
1736773980000|2025-01-13 13:13:00|||||||||9
1736774010000|2025-01-13 13:13:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|6
1736774020000|2025-01-13 13:13:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736774030000|2025-01-13 13:13:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736774040000|2025-01-13 13:14:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1736774050000|2025-01-13 13:14:10|||||||||1
1736774080000|2025-01-13 13:14:40|||||||||1
1736774090000|2025-01-13 13:14:50|||||||||2
1736774110000|2025-01-13 13:15:10|||||||||1
1736774130000|2025-01-13 13:15:30|||||||||1
1736774140000|2025-01-13 13:15:40|||||||||1
1736774160000|2025-01-13 13:16:00|||||||||1
1736774180000|2025-01-13 13:16:20|||||||||1
1736774190000|2025-01-13 13:16:30|||||||||1
1736774210000|2025-01-13 13:16:50|||||||||1
1736774220000|2025-01-13 13:17:00|||||||||1
1736774230000|2025-01-13 13:17:10|||||||||1
1736774250000|2025-01-13 13:17:30|||||||||1
1736774260000|2025-01-13 13:17:40|||||||||1
1736774270000|2025-01-13 13:17:50|||||||||1
1736774280000|2025-01-13 13:18:00|||||||||1
1736774300000|2025-01-13 13:18:20|||||||||1
1736774310000|2025-01-13 13:18:30|||||||||1
1736774330000|2025-01-13 13:18:50|||||||||1
1736774340000|2025-01-13 13:19:00|||||||||1
1736774350000|2025-01-13 13:19:10|||||||||1
1736774360000|2025-01-13 13:19:20|||||||||2
1736774380000|2025-01-13 13:19:40|||||||||26
1736774390000|2025-01-13 13:19:50|||||||||2
1736774410000|2025-01-13 13:20:10|||||||||1
1736774430000|2025-01-13 13:20:30|||||||||1
1736774450000|2025-01-13 13:20:50|||||||||1
1736774470000|2025-01-13 13:21:10|||||||||1
1736774480000|2025-01-13 13:21:20|||||||||1
1736774500000|2025-01-13 13:21:40|||||||||1
1736774520000|2025-01-13 13:22:00|||||||||1
1736774530000|2025-01-13 13:22:10|||||||||1
1736774550000|2025-01-13 13:22:30|||||||||1
1736774570000|2025-01-13 13:22:50|||||||||3
1736774580000|2025-01-13 13:23:00|||||||||1
1736774590000|2025-01-13 13:23:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1736774600000|2025-01-13 13:23:20|||||||||2
1736774620000|2025-01-13 13:23:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1736774640000|2025-01-13 13:24:00|||||||||1
1736774650000|2025-01-13 13:24:10|||||||||1
1736774660000|2025-01-13 13:24:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1736774670000|2025-01-13 13:24:30|||||||||1
1736774690000|2025-01-13 13:24:50|||||||||1
1736774700000|2025-01-13 13:25:00|||||||||1
1736774720000|2025-01-13 13:25:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|9
1736774730000|2025-01-13 13:25:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1736774740000|2025-01-13 13:25:40|||||||||1
1736774760000|2025-01-13 13:26:00|||||||||1
1736774770000|2025-01-13 13:26:10|||||||||1
1736774790000|2025-01-13 13:26:30|||||||||1
1736774810000|2025-01-13 13:26:50|||||||||1
1736774820000|2025-01-13 13:27:00|||||||||2
1736774830000|2025-01-13 13:27:10|||||||||1
1736774840000|2025-01-13 13:27:20|||||||||1
1736774860000|2025-01-13 13:27:40|||||||||1
1736774870000|2025-01-13 13:27:50|||||||||1
1736774890000|2025-01-13 13:28:10|||||||||1
1736774910000|2025-01-13 13:28:30|||||||||1
1736774930000|2025-01-13 13:28:50|||||||||1
1736774940000|2025-01-13 13:29:00|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|24
1736774950000|2025-01-13 13:29:10|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|1
1736774960000|2025-01-13 13:29:20|19.22|19.14|19.22|19.14|19.22|19.14|19.18|19.1|1
1736774970000|2025-01-13 13:29:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1736774980000|2025-01-13 13:29:40|||||||||1
1736774990000|2025-01-13 13:29:50|||||||||1
1736775000000|2025-01-13 13:30:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|20
1736775010000|2025-01-13 13:30:10|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|1
1736775020000|2025-01-13 13:30:20|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|11
1736775040000|2025-01-13 13:30:40|||||||||1
1736775050000|2025-01-13 13:30:50|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|2
1736775060000|2025-01-13 13:31:00|||||||||1
1736775080000|2025-01-13 13:31:20|||||||||1
1736775090000|2025-01-13 13:31:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|6
1736775110000|2025-01-13 13:31:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|10
1736775130000|2025-01-13 13:32:10|||||||||1
1736775150000|2025-01-13 13:32:30|||||||||1
1736775160000|2025-01-13 13:32:40|||||||||1
1736775180000|2025-01-13 13:33:00|||||||||5
1736775190000|2025-01-13 13:33:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1736775200000|2025-01-13 13:33:20|||||||||1
1736775210000|2025-01-13 13:33:30|||||||||2
1736775220000|2025-01-13 13:33:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1736775230000|2025-01-13 13:33:50|||||||||1
1736775240000|2025-01-13 13:34:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|1
1736775250000|2025-01-13 13:34:10|||||||||3
1736775280000|2025-01-13 13:34:40|||||||||1
1736775300000|2025-01-13 13:35:00|||||||||1
1736775310000|2025-01-13 13:35:10|||||||||1
1736775320000|2025-01-13 13:35:20|||||||||2
1736775330000|2025-01-13 13:35:30|||||||||1
1736775350000|2025-01-13 13:35:50|||||||||1
1736775360000|2025-01-13 13:36:00|||||||||1
1736775370000|2025-01-13 13:36:10|||||||||1
1736775380000|2025-01-13 13:36:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|60
1736775400000|2025-01-13 13:36:40|||||||||1
1736775420000|2025-01-13 13:37:00|||||||||1
1736775440000|2025-01-13 13:37:20|||||||||1
1736775450000|2025-01-13 13:37:30|||||||||1
1736775470000|2025-01-13 13:37:50|||||||||2
1736775490000|2025-01-13 13:38:10|||||||||2
1736775500000|2025-01-13 13:38:20|||||||||1
1736775520000|2025-01-13 13:38:40|||||||||1
1736775540000|2025-01-13 13:39:00|||||||||1
1736775550000|2025-01-13 13:39:10|||||||||1
1736775560000|2025-01-13 13:39:20|||||||||2
1736775570000|2025-01-13 13:39:30|||||||||1
1736775590000|2025-01-13 13:39:50|||||||||1
1736775610000|2025-01-13 13:40:10|||||||||1
1736775620000|2025-01-13 13:40:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|11
1736775630000|2025-01-13 13:40:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1736775640000|2025-01-13 13:40:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1736775660000|2025-01-13 13:41:00|||||||||1
1736775670000|2025-01-13 13:41:10|||||||||1
1736775680000|2025-01-13 13:41:20|||||||||1
1736775690000|2025-01-13 13:41:30|||||||||1
1736775710000|2025-01-13 13:41:50|||||||||1
1736775720000|2025-01-13 13:42:00|||||||||1
1736775730000|2025-01-13 13:42:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1736775740000|2025-01-13 13:42:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1736775750000|2025-01-13 13:42:30|||||||||2
1736775760000|2025-01-13 13:42:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|1
1736775770000|2025-01-13 13:42:50|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1736775780000|2025-01-13 13:43:00|||||||||1
1736775790000|2025-01-13 13:43:10|||||||||1
1736775810000|2025-01-13 13:43:30|||||||||1
1736775820000|2025-01-13 13:43:40|||||||||1
1736775830000|2025-01-13 13:43:50|||||||||1
1736775840000|2025-01-13 13:44:00|||||||||1
1736775860000|2025-01-13 13:44:20|||||||||1
1736775870000|2025-01-13 13:44:30|||||||||2
1736775880000|2025-01-13 13:44:40|||||||||1
1736775890000|2025-01-13 13:44:50|||||||||1
1736775910000|2025-01-13 13:45:10|||||||||1
1736775920000|2025-01-13 13:45:20|||||||||2
1736775930000|2025-01-13 13:45:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|1
1736775950000|2025-01-13 13:45:50|||||||||1
1736775960000|2025-01-13 13:46:00|||||||||1
1736775980000|2025-01-13 13:46:20|||||||||68
1736776010000|2025-01-13 13:46:50|||||||||3
1736776030000|2025-01-13 13:47:10|||||||||1
1736776050000|2025-01-13 13:47:30|||||||||1
1736776060000|2025-01-13 13:47:40|||||||||1
1736776080000|2025-01-13 13:48:00|||||||||1
1736776100000|2025-01-13 13:48:20|||||||||2
1736776110000|2025-01-13 13:48:30|||||||||1
1736776120000|2025-01-13 13:48:40|||||||||1
1736776130000|2025-01-13 13:48:50|||||||||1
1736776150000|2025-01-13 13:49:10|||||||||1
1736776170000|2025-01-13 13:49:30|||||||||1
1736776180000|2025-01-13 13:49:40|||||||||2
1736776200000|2025-01-13 13:50:00|||||||||1
1736776220000|2025-01-13 13:50:20|||||||||1
1736776230000|2025-01-13 13:50:30|||||||||2
1736776250000|2025-01-13 13:50:50|||||||||1
1736776270000|2025-01-13 13:51:10|||||||||2
1736776290000|2025-01-13 13:51:30|||||||||1
1736776300000|2025-01-13 13:51:40|||||||||1
1736776320000|2025-01-13 13:52:00|||||||||1
1736776330000|2025-01-13 13:52:10|||||||||2
1736776340000|2025-01-13 13:52:20|||||||||1
1736776350000|2025-01-13 13:52:30|||||||||1
1736776360000|2025-01-13 13:52:40|||||||||1
1736776370000|2025-01-13 13:52:50|||||||||1
1736776390000|2025-01-13 13:53:10|||||||||1
1736776400000|2025-01-13 13:53:20|||||||||1
1736776410000|2025-01-13 13:53:30|||||||||1
1736776420000|2025-01-13 13:53:40|||||||||1
1736776440000|2025-01-13 13:54:00|||||||||1
1736776460000|2025-01-13 13:54:20|||||||||2
1736776470000|2025-01-13 13:54:30|||||||||2
1736776490000|2025-01-13 13:54:50|||||||||1
1736776510000|2025-01-13 13:55:10|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|21
1736776520000|2025-01-13 13:55:20|||||||||2
1736776530000|2025-01-13 13:55:30|||||||||2
1736776540000|2025-01-13 13:55:40|||||||||1
1736776560000|2025-01-13 13:56:00|||||||||1
1736776570000|2025-01-13 13:56:10|||||||||1
1736776580000|2025-01-13 13:56:20|||||||||2
1736776590000|2025-01-13 13:56:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1736776600000|2025-01-13 13:56:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|2
1736776610000|2025-01-13 13:56:50|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|15
1736776620000|2025-01-13 13:57:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|25
1736776630000|2025-01-13 13:57:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736776640000|2025-01-13 13:57:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1736776650000|2025-01-13 13:57:30|||||||||1
1736776660000|2025-01-13 13:57:40|||||||||5
1736776680000|2025-01-13 13:58:00|||||||||1
1736776690000|2025-01-13 13:58:10|||||||||1
1736776710000|2025-01-13 13:58:30|||||||||1
1736776720000|2025-01-13 13:58:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1736776730000|2025-01-13 13:58:50|||||||||1
1736776740000|2025-01-13 13:59:00|||||||||1
1736776750000|2025-01-13 13:59:10|||||||||1
1736776760000|2025-01-13 13:59:20|||||||||10
1736776770000|2025-01-13 13:59:30|||||||||3
1736776790000|2025-01-13 13:59:50|||||||||1
1736776800000|2025-01-13 14:00:00|19.22|19.14|19.2|19.12|19.22|19.14|19.18|19.1|49
1736776810000|2025-01-13 14:00:10|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|1
1736776820000|2025-01-13 14:00:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1736776830000|2025-01-13 14:00:30|||||||||1
1736776840000|2025-01-13 14:00:40|||||||||20
1736776850000|2025-01-13 14:00:50|||||||||1
1736776860000|2025-01-13 14:01:00|||||||||1
1736776870000|2025-01-13 14:01:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|9
1736776880000|2025-01-13 14:01:20|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|2
1736776890000|2025-01-13 14:01:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|6
1736776910000|2025-01-13 14:01:50|||||||||1
1736776930000|2025-01-13 14:02:10|||||||||5
1736776950000|2025-01-13 14:02:30|||||||||1
1736776970000|2025-01-13 14:02:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|37
1736776980000|2025-01-13 14:03:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|28
1736776990000|2025-01-13 14:03:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736777000000|2025-01-13 14:03:20|||||||||1
1736777020000|2025-01-13 14:03:40|||||||||2
1736777030000|2025-01-13 14:03:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1736777050000|2025-01-13 14:04:10|||||||||1
1736777070000|2025-01-13 14:04:30|||||||||1
1736777080000|2025-01-13 14:04:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1736777090000|2025-01-13 14:04:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|45
1736777100000|2025-01-13 14:05:00|||||||||1
1736777120000|2025-01-13 14:05:20|||||||||1
1736777140000|2025-01-13 14:05:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|6
1736777150000|2025-01-13 14:05:50|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|1
1736777160000|2025-01-13 14:06:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|6
1736777170000|2025-01-13 14:06:10|||||||||1
1736777180000|2025-01-13 14:06:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|23
1736777190000|2025-01-13 14:06:30|||||||||1
1736777200000|2025-01-13 14:06:40|||||||||1
1736777210000|2025-01-13 14:06:50|||||||||1
1736777220000|2025-01-13 14:07:00|||||||||1
1736777240000|2025-01-13 14:07:20|||||||||1
1736777250000|2025-01-13 14:07:30|||||||||1
1736777260000|2025-01-13 14:07:40|||||||||1
1736777270000|2025-01-13 14:07:50|||||||||1
1736777280000|2025-01-13 14:08:00|||||||||12
1736777310000|2025-01-13 14:08:30|||||||||1
1736777320000|2025-01-13 14:08:40|||||||||1
1736777340000|2025-01-13 14:09:00|||||||||1
1736777360000|2025-01-13 14:09:20|||||||||1
1736777370000|2025-01-13 14:09:30|||||||||1
1736777380000|2025-01-13 14:09:40|||||||||3
1736777390000|2025-01-13 14:09:50|||||||||1
1736777410000|2025-01-13 14:10:10|||||||||1
1736777420000|2025-01-13 14:10:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|53
1736777440000|2025-01-13 14:10:40|||||||||1
1736777460000|2025-01-13 14:11:00|||||||||1
1736777470000|2025-01-13 14:11:10|||||||||1
1736777480000|2025-01-13 14:11:20|||||||||1
1736777490000|2025-01-13 14:11:30|||||||||1
1736777510000|2025-01-13 14:11:50|||||||||2
1736777520000|2025-01-13 14:12:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|16
1736777530000|2025-01-13 14:12:10|||||||||1
1736777540000|2025-01-13 14:12:20|||||||||1
1736777550000|2025-01-13 14:12:30|||||||||1
1736777560000|2025-01-13 14:12:40|||||||||1
1736777580000|2025-01-13 14:13:00|||||||||1
1736777590000|2025-01-13 14:13:10|||||||||1
1736777600000|2025-01-13 14:13:20|||||||||1
1736777610000|2025-01-13 14:13:30|||||||||1
1736777630000|2025-01-13 14:13:50|||||||||2
1736777640000|2025-01-13 14:14:00|||||||||1
1736777650000|2025-01-13 14:14:10|||||||||1
1736777660000|2025-01-13 14:14:20|||||||||1
1736777670000|2025-01-13 14:14:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|62
1736777690000|2025-01-13 14:14:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1736777700000|2025-01-13 14:15:00|||||||||1
1736777710000|2025-01-13 14:15:10|||||||||1
1736777730000|2025-01-13 14:15:30|||||||||1
1736777740000|2025-01-13 14:15:40|||||||||1
1736777750000|2025-01-13 14:15:50|||||||||2
1736777760000|2025-01-13 14:16:00|||||||||1
1736777780000|2025-01-13 14:16:20|||||||||1
1736777790000|2025-01-13 14:16:30|||||||||1
1736777800000|2025-01-13 14:16:40|||||||||1
1736777820000|2025-01-13 14:17:00|||||||||1
1736777830000|2025-01-13 14:17:10|||||||||2
1736777850000|2025-01-13 14:17:30|||||||||1
1736777870000|2025-01-13 14:17:50|||||||||2
1736777880000|2025-01-13 14:18:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|74
1736777890000|2025-01-13 14:18:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1736777900000|2025-01-13 14:18:20|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|1
1736777920000|2025-01-13 14:18:40|||||||||1
1736777930000|2025-01-13 14:18:50|||||||||1
1736777940000|2025-01-13 14:19:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|3
1736777950000|2025-01-13 14:19:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|1
1736777960000|2025-01-13 14:19:20|||||||||1
1736777970000|2025-01-13 14:19:30|||||||||1
1736777990000|2025-01-13 14:19:50|||||||||2
1736778000000|2025-01-13 14:20:00|||||||||1
1736778010000|2025-01-13 14:20:10|||||||||1
1736778020000|2025-01-13 14:20:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1736778040000|2025-01-13 14:20:40|||||||||1
1736778050000|2025-01-13 14:20:50|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|5
1736778070000|2025-01-13 14:21:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|3
1736778090000|2025-01-13 14:21:30|||||||||1
1736778100000|2025-01-13 14:21:40|||||||||1
1736778110000|2025-01-13 14:21:50|||||||||2
1736778120000|2025-01-13 14:22:00|||||||||1
1736778140000|2025-01-13 14:22:20|||||||||1
1736778150000|2025-01-13 14:22:30|||||||||1
1736778160000|2025-01-13 14:22:40|||||||||1
1736778170000|2025-01-13 14:22:50|||||||||1
1736778190000|2025-01-13 14:23:10|||||||||1
1736778200000|2025-01-13 14:23:20|||||||||1
1736778210000|2025-01-13 14:23:30|||||||||1
1736778220000|2025-01-13 14:23:40|||||||||1
1736778230000|2025-01-13 14:23:50|||||||||1
1736778240000|2025-01-13 14:24:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|71
1736778260000|2025-01-13 14:24:20|||||||||1
1736778270000|2025-01-13 14:24:30|||||||||1
1736778290000|2025-01-13 14:24:50|||||||||2
1736778310000|2025-01-13 14:25:10|||||||||2
1736778330000|2025-01-13 14:25:30|||||||||1
1736778340000|2025-01-13 14:25:40|||||||||1
1736778350000|2025-01-13 14:25:50|||||||||2
1736778360000|2025-01-13 14:26:00|||||||||1
1736778370000|2025-01-13 14:26:10|||||||||1
1736778380000|2025-01-13 14:26:20|||||||||1
1736778390000|2025-01-13 14:26:30|||||||||2
1736778410000|2025-01-13 14:26:50|||||||||2
1736778420000|2025-01-13 14:27:00|||||||||1
1736778430000|2025-01-13 14:27:10|||||||||1
1736778440000|2025-01-13 14:27:20|||||||||1
1736778450000|2025-01-13 14:27:30|||||||||2
1736778460000|2025-01-13 14:27:40|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|55
1736778470000|2025-01-13 14:27:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736778480000|2025-01-13 14:28:00|||||||||1
1736778490000|2025-01-13 14:28:10|||||||||4
1736778500000|2025-01-13 14:28:20|||||||||1
1736778510000|2025-01-13 14:28:30|||||||||1
1736778530000|2025-01-13 14:28:50|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|2
1736778540000|2025-01-13 14:29:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736778550000|2025-01-13 14:29:10|19.3|19.22|19.28|19.2|19.3|19.22|19.27|19.19|22
1736778560000|2025-01-13 14:29:20|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|2
1736778570000|2025-01-13 14:29:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|8
1736778580000|2025-01-13 14:29:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|8
1736778600000|2025-01-13 14:30:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|1
1736778610000|2025-01-13 14:30:10|||||||||1
1736778630000|2025-01-13 14:30:30|||||||||1
1736778650000|2025-01-13 14:30:50|||||||||1
1736778670000|2025-01-13 14:31:10|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|14
1736778680000|2025-01-13 14:31:20|||||||||1
1736778690000|2025-01-13 14:31:30|19.35|19.27|19.37|19.29|19.37|19.29|19.33|19.25|0
1736778700000|2025-01-13 14:31:40|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|26
1736778710000|2025-01-13 14:31:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1736778720000|2025-01-13 14:32:00|19.35|19.27|19.32|19.24|19.37|19.29|19.32|19.24|15
1736778730000|2025-01-13 14:32:10|||||||||16
1736778750000|2025-01-13 14:32:30|||||||||1
1736778770000|2025-01-13 14:32:50|||||||||1
1736778780000|2025-01-13 14:33:00|19.33|19.25|19.37|19.29|19.37|19.29|19.32|19.24|15
1736778790000|2025-01-13 14:33:10|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|3
1736778800000|2025-01-13 14:33:20|||||||||1
1736778820000|2025-01-13 14:33:40|||||||||1
1736778830000|2025-01-13 14:33:50|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|3
1736778840000|2025-01-13 14:34:00|||||||||1
1736778850000|2025-01-13 14:34:10|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|71
1736778860000|2025-01-13 14:34:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|16
1736778870000|2025-01-13 14:34:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1736778880000|2025-01-13 14:34:40|19.29|19.21|19.27|19.19|19.3|19.22|19.27|19.19|6
1736778890000|2025-01-13 14:34:50|||||||||1
1736778900000|2025-01-13 14:35:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|6
1736778910000|2025-01-13 14:35:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|6
1736778920000|2025-01-13 14:35:20|||||||||1
1736778940000|2025-01-13 14:35:40|||||||||1
1736778950000|2025-01-13 14:35:50|||||||||1
1736778970000|2025-01-13 14:36:10|||||||||1
1736778980000|2025-01-13 14:36:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|9
1736778990000|2025-01-13 14:36:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|1
1736779000000|2025-01-13 14:36:40|||||||||13
1736779010000|2025-01-13 14:36:50|19.37|19.29|19.37|19.29|19.37|19.29|19.34|19.26|9
1736779020000|2025-01-13 14:37:00|||||||||1
1736779040000|2025-01-13 14:37:20|||||||||1
1736779060000|2025-01-13 14:37:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|1
1736779070000|2025-01-13 14:37:50|||||||||2
1736779080000|2025-01-13 14:38:00|||||||||1
1736779090000|2025-01-13 14:38:10|||||||||1
1736779100000|2025-01-13 14:38:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|9
1736779120000|2025-01-13 14:38:40|||||||||1
1736779140000|2025-01-13 14:39:00|19.36|19.28|19.35|19.27|19.37|19.29|19.34|19.26|4
1736779160000|2025-01-13 14:39:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|1
1736779170000|2025-01-13 14:39:30|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|6
1736779180000|2025-01-13 14:39:40|||||||||1
1736779190000|2025-01-13 14:39:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|1
1736779200000|2025-01-13 14:40:00|19.36|19.28|19.34|19.26|19.37|19.29|19.34|19.26|14
1736779210000|2025-01-13 14:40:10|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|1
1736779220000|2025-01-13 14:40:20|19.34|19.26|19.35|19.27|19.35|19.27|19.32|19.24|0
1736779230000|2025-01-13 14:40:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1736779240000|2025-01-13 14:40:40|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|22
1736779250000|2025-01-13 14:40:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1736779260000|2025-01-13 14:41:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|8
1736779280000|2025-01-13 14:41:20|||||||||1
1736779290000|2025-01-13 14:41:30|||||||||1
1736779300000|2025-01-13 14:41:40|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|47
1736779310000|2025-01-13 14:41:50|||||||||1
1736779320000|2025-01-13 14:42:00|||||||||1
1736779330000|2025-01-13 14:42:10|||||||||9
1736779360000|2025-01-13 14:42:40|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|13
1736779370000|2025-01-13 14:42:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1736779380000|2025-01-13 14:43:00|19.3|19.22|19.3|19.22|19.32|19.24|19.29|19.21|20
1736779390000|2025-01-13 14:43:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|5
1736779400000|2025-01-13 14:43:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|3
1736779410000|2025-01-13 14:43:30|||||||||1
1736779420000|2025-01-13 14:43:40|||||||||20
1736779430000|2025-01-13 14:43:50|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|7
1736779440000|2025-01-13 14:44:00|19.24|19.16|19.23|19.15|19.25|19.17|19.23|19.15|1
1736779450000|2025-01-13 14:44:10|19.21|19.13|19.2|19.12|19.25|19.17|19.2|19.12|25
1736779460000|2025-01-13 14:44:20|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|1
1736779470000|2025-01-13 14:44:30|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1736779480000|2025-01-13 14:44:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736779500000|2025-01-13 14:45:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|4
1736779520000|2025-01-13 14:45:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1736779530000|2025-01-13 14:45:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|8
1736779540000|2025-01-13 14:45:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1736779550000|2025-01-13 14:45:50|19.26|19.18|19.27|19.19|19.3|19.22|19.25|19.17|1
1736779560000|2025-01-13 14:46:00|19.29|19.21|19.3|19.22|19.3|19.22|19.27|19.19|1
1736779570000|2025-01-13 14:46:10|19.29|19.21|19.25|19.17|19.3|19.22|19.25|19.17|35
1736779580000|2025-01-13 14:46:20|||||||||1
1736779600000|2025-01-13 14:46:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|1
1736779620000|2025-01-13 14:47:00|||||||||13
1736779630000|2025-01-13 14:47:10|||||||||1
1736779640000|2025-01-13 14:47:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|25
1736779650000|2025-01-13 14:47:30|19.25|19.17|19.25|19.17|19.3|19.22|19.25|19.17|21
1736779670000|2025-01-13 14:47:50|19.26|19.18|19.25|19.17|19.28|19.2|19.25|19.17|5
1736779680000|2025-01-13 14:48:00|||||||||1
1736779690000|2025-01-13 14:48:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|2
1736779700000|2025-01-13 14:48:20|||||||||1
1736779720000|2025-01-13 14:48:40|||||||||1
1736779730000|2025-01-13 14:48:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1736779740000|2025-01-13 14:49:00|||||||||1
1736779750000|2025-01-13 14:49:10|||||||||1
1736779760000|2025-01-13 14:49:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|2
1736779770000|2025-01-13 14:49:30|||||||||2
1736779790000|2025-01-13 14:49:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|1
1736779800000|2025-01-13 14:50:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|7
1736779810000|2025-01-13 14:50:10|19.25|19.17|19.3|19.22|19.3|19.22|19.25|19.17|1
1736779820000|2025-01-13 14:50:20|||||||||1
1736779830000|2025-01-13 14:50:30|19.29|19.21|19.27|19.19|19.29|19.21|19.25|19.17|59
1736779840000|2025-01-13 14:50:40|19.25|19.17|19.25|19.17|19.29|19.21|19.25|19.17|0
1736779850000|2025-01-13 14:50:50|19.29|19.21|19.29|19.21|19.29|19.21|19.25|19.17|1
1736779860000|2025-01-13 14:51:00|19.27|19.19|19.25|19.17|19.29|19.21|19.25|19.17|1
1736779870000|2025-01-13 14:51:10|||||||||1
1736779880000|2025-01-13 14:51:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1736779890000|2025-01-13 14:51:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1736779900000|2025-01-13 14:51:40|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|1
1736779910000|2025-01-13 14:51:50|||||||||1
1736779920000|2025-01-13 14:52:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|5
1736779930000|2025-01-13 14:52:10|||||||||2
1736779940000|2025-01-13 14:52:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1736779950000|2025-01-13 14:52:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1736779960000|2025-01-13 14:52:40|||||||||1
1736779970000|2025-01-13 14:52:50|19.22|19.14|19.2|19.12|19.24|19.16|19.2|19.12|1
1736779980000|2025-01-13 14:53:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1736779990000|2025-01-13 14:53:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|1
1736780000000|2025-01-13 14:53:20|19.22|19.14|19.2|19.12|19.24|19.16|19.2|19.12|5
1736780010000|2025-01-13 14:53:30|||||||||1
1736780020000|2025-01-13 14:53:40|||||||||1
1736780030000|2025-01-13 14:53:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|14
1736780040000|2025-01-13 14:54:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1736780050000|2025-01-13 14:54:10|||||||||1
1736780060000|2025-01-13 14:54:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|81
1736780080000|2025-01-13 14:54:40|||||||||1
1736780090000|2025-01-13 14:54:50|||||||||1
1736780100000|2025-01-13 14:55:00|||||||||13
1736780110000|2025-01-13 14:55:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|12
1736780120000|2025-01-13 14:55:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1736780130000|2025-01-13 14:55:30|19.1|19.02|19.1|19.02|19.14|19.06|19.1|19.02|75
1736780140000|2025-01-13 14:55:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|1
1736780150000|2025-01-13 14:55:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736780160000|2025-01-13 14:56:00|19.12|19.04|19.1|19.02|19.14|19.06|19.1|19.02|1
1736780180000|2025-01-13 14:56:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|3
1736780190000|2025-01-13 14:56:30|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|0
1736780200000|2025-01-13 14:56:40|19.08|19|19.05|18.97|19.09|19.01|19.04|18.96|133
1736780210000|2025-01-13 14:56:50|19.07|18.99|19.09|19.01|19.09|19.01|19.05|18.97|1
1736780220000|2025-01-13 14:57:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1736780230000|2025-01-13 14:57:10|19.08|19|19.08|19|19.08|19|19.08|19|40
1736780240000|2025-01-13 14:57:20|19.09|19.01|19.09|19.01|19.09|19.01|19.04|18.96|6
1736780260000|2025-01-13 14:57:40|||||||||1
1736780280000|2025-01-13 14:58:00|19.07|18.99|19.05|18.97|19.09|19.01|19.04|18.96|8
1736780300000|2025-01-13 14:58:20|||||||||1
1736780310000|2025-01-13 14:58:30|||||||||1
1736780320000|2025-01-13 14:58:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|27
1736780330000|2025-01-13 14:58:50|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|4
1736780340000|2025-01-13 14:59:00|||||||||3
1736780350000|2025-01-13 14:59:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|1
1736780360000|2025-01-13 14:59:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1736780370000|2025-01-13 14:59:30|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|3
1736780380000|2025-01-13 14:59:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1736780400000|2025-01-13 15:00:00|||||||||1
1736780410000|2025-01-13 15:00:10|19.07|18.99|19.09|19.01|19.1|19.02|19.07|18.99|11
1736780420000|2025-01-13 15:00:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|1
1736780430000|2025-01-13 15:00:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|25
1736780440000|2025-01-13 15:00:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1736780450000|2025-01-13 15:00:50|19.07|18.99|19.09|19.01|19.1|19.02|19.07|18.99|11
1736780470000|2025-01-13 15:01:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1736780480000|2025-01-13 15:01:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1736780490000|2025-01-13 15:01:30|19.1|19.02|19.14|19.06|19.15|19.07|19.1|19.02|2
1736780500000|2025-01-13 15:01:40|||||||||1
1736780520000|2025-01-13 15:02:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1736780530000|2025-01-13 15:02:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|6
1736780540000|2025-01-13 15:02:20|||||||||1
1736780550000|2025-01-13 15:02:30|||||||||1
1736780560000|2025-01-13 15:02:40|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1736780570000|2025-01-13 15:02:50|||||||||10
1736780590000|2025-01-13 15:03:10|||||||||1
1736780600000|2025-01-13 15:03:20|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|16
1736780620000|2025-01-13 15:03:40|||||||||1
1736780630000|2025-01-13 15:03:50|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|0
1736780640000|2025-01-13 15:04:00|||||||||1
1736780650000|2025-01-13 15:04:10|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|3
1736780660000|2025-01-13 15:04:20|19.15|19.07|19.14|19.06|19.15|19.07|19.12|19.04|0
1736780670000|2025-01-13 15:04:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|11
1736780680000|2025-01-13 15:04:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1736780690000|2025-01-13 15:04:50|19.14|19.06|19.15|19.07|19.15|19.07|19.1|19.02|10
1736780710000|2025-01-13 15:05:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|18
1736780720000|2025-01-13 15:05:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1736780730000|2025-01-13 15:05:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|9
1736780740000|2025-01-13 15:05:40|||||||||2
1736780750000|2025-01-13 15:05:50|||||||||2
1736780760000|2025-01-13 15:06:00|||||||||2
1736780770000|2025-01-13 15:06:10|||||||||16
1736780780000|2025-01-13 15:06:20|||||||||4
1736780790000|2025-01-13 15:06:30|||||||||19
1736780810000|2025-01-13 15:06:50|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|13
1736780820000|2025-01-13 15:07:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|77
1736780830000|2025-01-13 15:07:10|||||||||7
1736780840000|2025-01-13 15:07:20|||||||||1
1736780860000|2025-01-13 15:07:40|19.07|18.99|19.05|18.97|19.09|19.01|19.04|18.96|38
1736780880000|2025-01-13 15:08:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|1
1736780890000|2025-01-13 15:08:10|19.05|18.97|19.07|18.99|19.09|19.01|19.05|18.97|1
1736780900000|2025-01-13 15:08:20|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|0
1736780910000|2025-01-13 15:08:30|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|3
1736780920000|2025-01-13 15:08:40|19.05|18.97|19.05|18.97|19.09|19.01|19.05|18.97|0
1736780930000|2025-01-13 15:08:50|||||||||1
1736780940000|2025-01-13 15:09:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|3
1736780950000|2025-01-13 15:09:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|5
1736780960000|2025-01-13 15:09:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1736780970000|2025-01-13 15:09:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|11
1736780980000|2025-01-13 15:09:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|2
1736780990000|2025-01-13 15:09:50|||||||||2
1736781000000|2025-01-13 15:10:00|||||||||1
1736781010000|2025-01-13 15:10:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1736781020000|2025-01-13 15:10:20|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|3
1736781030000|2025-01-13 15:10:30|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|4
1736781040000|2025-01-13 15:10:40|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|1
1736781050000|2025-01-13 15:10:50|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|3
1736781060000|2025-01-13 15:11:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|6
1736781070000|2025-01-13 15:11:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|2
1736781080000|2025-01-13 15:11:20|||||||||1
1736781100000|2025-01-13 15:11:40|||||||||1
1736781110000|2025-01-13 15:11:50|||||||||1
1736781130000|2025-01-13 15:12:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|2
1736781140000|2025-01-13 15:12:20|19.16|19.08|19.15|19.07|19.17|19.09|19.15|19.07|8
1736781150000|2025-01-13 15:12:30|||||||||1
1736781160000|2025-01-13 15:12:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|3
1736781180000|2025-01-13 15:13:00|||||||||1
1736781200000|2025-01-13 15:13:20|||||||||1
1736781220000|2025-01-13 15:13:40|||||||||2
1736781230000|2025-01-13 15:13:50|||||||||1
1736781240000|2025-01-13 15:14:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|4
1736781250000|2025-01-13 15:14:10|||||||||2
1736781260000|2025-01-13 15:14:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|2
1736781270000|2025-01-13 15:14:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|11
1736781280000|2025-01-13 15:14:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|1
1736781300000|2025-01-13 15:15:00|||||||||1
1736781320000|2025-01-13 15:15:20|||||||||2
1736781330000|2025-01-13 15:15:30|||||||||2
1736781340000|2025-01-13 15:15:40|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|31
1736781350000|2025-01-13 15:15:50|||||||||6
1736781370000|2025-01-13 15:16:10|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|2
1736781380000|2025-01-13 15:16:20|19.19|19.11|19.18|19.1|19.2|19.12|19.15|19.07|4
1736781390000|2025-01-13 15:16:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|1
1736781400000|2025-01-13 15:16:40|||||||||1
1736781420000|2025-01-13 15:17:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|5
1736781440000|2025-01-13 15:17:20|||||||||1
1736781450000|2025-01-13 15:17:30|||||||||1
1736781470000|2025-01-13 15:17:50|19.14|19.06|19.15|19.07|19.15|19.07|19.1|19.02|147
1736781480000|2025-01-13 15:18:00|19.14|19.06|19.12|19.04|19.14|19.06|19.1|19.02|28
1736781490000|2025-01-13 15:18:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1736781500000|2025-01-13 15:18:20|||||||||1
1736781520000|2025-01-13 15:18:40|||||||||1
1736781530000|2025-01-13 15:18:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|19
1736781540000|2025-01-13 15:19:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1736781560000|2025-01-13 15:19:20|||||||||1
1736781570000|2025-01-13 15:19:30|||||||||1
1736781590000|2025-01-13 15:19:50|||||||||1
1736781600000|2025-01-13 15:20:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736781610000|2025-01-13 15:20:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|18
1736781620000|2025-01-13 15:20:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1736781640000|2025-01-13 15:20:40|||||||||1
1736781660000|2025-01-13 15:21:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|12
1736781670000|2025-01-13 15:21:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|13
1736781680000|2025-01-13 15:21:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1736781690000|2025-01-13 15:21:30|||||||||1
1736781710000|2025-01-13 15:21:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|12
1736781720000|2025-01-13 15:22:00|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|36
1736781730000|2025-01-13 15:22:10|||||||||1
1736781740000|2025-01-13 15:22:20|||||||||3
1736781760000|2025-01-13 15:22:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1736781780000|2025-01-13 15:23:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|11
1736781790000|2025-01-13 15:23:10|||||||||2
1736781810000|2025-01-13 15:23:30|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|111
1736781830000|2025-01-13 15:23:50|||||||||1
1736781840000|2025-01-13 15:24:00|19.15|19.07|19.19|19.11|19.2|19.12|19.15|19.07|108
1736781860000|2025-01-13 15:24:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1736781870000|2025-01-13 15:24:30|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|3
1736781880000|2025-01-13 15:24:40|||||||||1
1736781900000|2025-01-13 15:25:00|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|14
1736781910000|2025-01-13 15:25:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|53
1736781920000|2025-01-13 15:25:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|26
1736781930000|2025-01-13 15:25:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|14
1736781940000|2025-01-13 15:25:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1736781950000|2025-01-13 15:25:50|||||||||1
1736781960000|2025-01-13 15:26:00|||||||||1
1736781970000|2025-01-13 15:26:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|5
1736781980000|2025-01-13 15:26:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|5
1736781990000|2025-01-13 15:26:30|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|2
1736782000000|2025-01-13 15:26:40|||||||||1
1736782010000|2025-01-13 15:26:50|19.22|19.14|19.2|19.12|19.24|19.16|19.2|19.12|1
1736782030000|2025-01-13 15:27:10|||||||||1
1736782040000|2025-01-13 15:27:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|10
1736782050000|2025-01-13 15:27:30|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|2
1736782060000|2025-01-13 15:27:40|||||||||7
1736782080000|2025-01-13 15:28:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1736782090000|2025-01-13 15:28:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|14
1736782100000|2025-01-13 15:28:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736782110000|2025-01-13 15:28:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|2
1736782120000|2025-01-13 15:28:40|19.22|19.14|19.24|19.16|19.24|19.16|19.2|19.12|1
1736782130000|2025-01-13 15:28:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|6
1736782150000|2025-01-13 15:29:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|60
1736782160000|2025-01-13 15:29:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1736782170000|2025-01-13 15:29:30|||||||||1
1736782180000|2025-01-13 15:29:40|||||||||1
1736782200000|2025-01-13 15:30:00|||||||||1
1736782220000|2025-01-13 15:30:20|||||||||1
1736782230000|2025-01-13 15:30:30|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|17
1736782240000|2025-01-13 15:30:40|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|2
1736782250000|2025-01-13 15:30:50|||||||||6
1736782260000|2025-01-13 15:31:00|19.15|19.07|19.14|19.06|19.17|19.09|19.14|19.06|32
1736782270000|2025-01-13 15:31:10|||||||||6
1736782280000|2025-01-13 15:31:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|26
1736782290000|2025-01-13 15:31:30|19.13|19.05|19.11|19.03|19.13|19.05|19.09|19.01|4
1736782300000|2025-01-13 15:31:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1736782310000|2025-01-13 15:31:50|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|6
1736782320000|2025-01-13 15:32:00|||||||||1
1736782330000|2025-01-13 15:32:10|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1736782340000|2025-01-13 15:32:20|19.16|19.08|19.18|19.1|19.19|19.11|19.16|19.08|13
1736782350000|2025-01-13 15:32:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1736782360000|2025-01-13 15:32:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|42
1736782370000|2025-01-13 15:32:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|17
1736782380000|2025-01-13 15:33:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|7
1736782390000|2025-01-13 15:33:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1736782410000|2025-01-13 15:33:30|||||||||2
1736782420000|2025-01-13 15:33:40|||||||||1
1736782430000|2025-01-13 15:33:50|||||||||1
1736782440000|2025-01-13 15:34:00|||||||||2
1736782460000|2025-01-13 15:34:20|||||||||2
1736782470000|2025-01-13 15:34:30|||||||||2
1736782480000|2025-01-13 15:34:40|||||||||1
1736782490000|2025-01-13 15:34:50|||||||||2
1736782500000|2025-01-13 15:35:00|||||||||1
1736782510000|2025-01-13 15:35:10|||||||||2
1736782520000|2025-01-13 15:35:20|||||||||2
1736782530000|2025-01-13 15:35:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1736782540000|2025-01-13 15:35:40|19.11|19.03|19.08|19|19.13|19.05|19.08|19|54
1736782560000|2025-01-13 15:36:00|19.03|18.95|19.08|19|19.08|19|19.03|18.95|54
1736782570000|2025-01-13 15:36:10|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|42
1736782590000|2025-01-13 15:36:30|||||||||1
1736782610000|2025-01-13 15:36:50|||||||||1
1736782620000|2025-01-13 15:37:00|18.99|18.91|19.02|18.94|19.02|18.94|18.98|18.9|266
1736782640000|2025-01-13 15:37:20|||||||||1
1736782660000|2025-01-13 15:37:40|||||||||1
1736782670000|2025-01-13 15:37:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|17
1736782680000|2025-01-13 15:38:00|||||||||1
1736782690000|2025-01-13 15:38:10|||||||||1
1736782710000|2025-01-13 15:38:30|||||||||3
1736782730000|2025-01-13 15:38:50|19|18.92|19.02|18.94|19.02|18.94|18.97|18.89|26
1736782740000|2025-01-13 15:39:00|19.01|18.93|18.99|18.91|19.02|18.94|18.99|18.91|18
1736782750000|2025-01-13 15:39:10|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1736782760000|2025-01-13 15:39:20|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|1
1736782770000|2025-01-13 15:39:30|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|0
1736782780000|2025-01-13 15:39:40|||||||||1
1736782790000|2025-01-13 15:39:50|||||||||1
1736782800000|2025-01-13 15:40:00|||||||||1
1736782810000|2025-01-13 15:40:10|||||||||1
1736782820000|2025-01-13 15:40:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|16
1736782830000|2025-01-13 15:40:30|||||||||2
1736782840000|2025-01-13 15:40:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1736782850000|2025-01-13 15:40:50|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|1
1736782860000|2025-01-13 15:41:00|||||||||1
1736782870000|2025-01-13 15:41:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|20
1736782880000|2025-01-13 15:41:20|||||||||1
1736782900000|2025-01-13 15:41:40|||||||||1
1736782910000|2025-01-13 15:41:50|||||||||1
1736782920000|2025-01-13 15:42:00|||||||||1
1736782930000|2025-01-13 15:42:10|||||||||1
1736782940000|2025-01-13 15:42:20|||||||||41
1736782950000|2025-01-13 15:42:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|29
1736782960000|2025-01-13 15:42:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|1
1736782970000|2025-01-13 15:42:50|||||||||1
1736782980000|2025-01-13 15:43:00|||||||||2
1736782990000|2025-01-13 15:43:10|||||||||1
1736783000000|2025-01-13 15:43:20|||||||||1
1736783010000|2025-01-13 15:43:30|||||||||1
1736783020000|2025-01-13 15:43:40|||||||||1
1736783030000|2025-01-13 15:43:50|||||||||1
1736783040000|2025-01-13 15:44:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|22
1736783050000|2025-01-13 15:44:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|1
1736783060000|2025-01-13 15:44:20|||||||||1
1736783090000|2025-01-13 15:44:50|||||||||1
1736783100000|2025-01-13 15:45:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|8
1736783110000|2025-01-13 15:45:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1736783120000|2025-01-13 15:45:20|||||||||1
1736783140000|2025-01-13 15:45:40|||||||||1
1736783150000|2025-01-13 15:45:50|||||||||6
1736783160000|2025-01-13 15:46:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|22
1736783170000|2025-01-13 15:46:10|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|3
1736783190000|2025-01-13 15:46:30|||||||||2
1736783200000|2025-01-13 15:46:40|||||||||1
1736783220000|2025-01-13 15:47:00|||||||||1
1736783240000|2025-01-13 15:47:20|||||||||1
1736783250000|2025-01-13 15:47:30|||||||||1
1736783260000|2025-01-13 15:47:40|||||||||9
1736783270000|2025-01-13 15:47:50|||||||||1
1736783280000|2025-01-13 15:48:00|||||||||20
1736783290000|2025-01-13 15:48:10|||||||||8
1736783300000|2025-01-13 15:48:20|||||||||5
1736783320000|2025-01-13 15:48:40|||||||||1
1736783330000|2025-01-13 15:48:50|||||||||5
1736783340000|2025-01-13 15:49:00|||||||||1
1736783360000|2025-01-13 15:49:20|||||||||1
1736783370000|2025-01-13 15:49:30|||||||||1
1736783390000|2025-01-13 15:49:50|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|38
1736783400000|2025-01-13 15:50:00|||||||||1
1736783410000|2025-01-13 15:50:10|||||||||1
1736783430000|2025-01-13 15:50:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|19
1736783440000|2025-01-13 15:50:40|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|1
1736783450000|2025-01-13 15:50:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1736783460000|2025-01-13 15:51:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|32
1736783470000|2025-01-13 15:51:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|119
1736783480000|2025-01-13 15:51:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|80
1736783490000|2025-01-13 15:51:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|5
1736783500000|2025-01-13 15:51:40|19|18.92|19|18.92|19|18.92|19|18.92|3
1736783510000|2025-01-13 15:51:50|||||||||1
1736783520000|2025-01-13 15:52:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|53
1736783530000|2025-01-13 15:52:10|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|36
1736783540000|2025-01-13 15:52:20|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|52
1736783550000|2025-01-13 15:52:30|||||||||1
1736783560000|2025-01-13 15:52:40|||||||||1
1736783570000|2025-01-13 15:52:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|10
1736783580000|2025-01-13 15:53:00|19.08|19|19.06|18.98|19.1|19.02|19.06|18.98|1
1736783590000|2025-01-13 15:53:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1736783600000|2025-01-13 15:53:20|||||||||1
1736783610000|2025-01-13 15:53:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1736783620000|2025-01-13 15:53:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|21
1736783630000|2025-01-13 15:53:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1736783640000|2025-01-13 15:54:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|14
1736783650000|2025-01-13 15:54:10|||||||||1
1736783660000|2025-01-13 15:54:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|7
1736783670000|2025-01-13 15:54:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1736783680000|2025-01-13 15:54:40|||||||||1
1736783700000|2025-01-13 15:55:00|||||||||1
1736783710000|2025-01-13 15:55:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|29
1736783720000|2025-01-13 15:55:20|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|4
1736783730000|2025-01-13 15:55:30|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|1
1736783750000|2025-01-13 15:55:50|||||||||1
1736783760000|2025-01-13 15:56:00|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|13
1736783770000|2025-01-13 15:56:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1736783780000|2025-01-13 15:56:20|||||||||2
1736783800000|2025-01-13 15:56:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|19
1736783810000|2025-01-13 15:56:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|9
1736783820000|2025-01-13 15:57:00|||||||||2
1736783830000|2025-01-13 15:57:10|||||||||1
1736783850000|2025-01-13 15:57:30|||||||||1
1736783870000|2025-01-13 15:57:50|||||||||1
1736783880000|2025-01-13 15:58:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|13
1736783900000|2025-01-13 15:58:20|||||||||1
1736783920000|2025-01-13 15:58:40|||||||||10
1736783940000|2025-01-13 15:59:00|||||||||1
1736783950000|2025-01-13 15:59:10|||||||||1
1736783970000|2025-01-13 15:59:30|||||||||1
1736783990000|2025-01-13 15:59:50|||||||||3
1736784000000|2025-01-13 16:00:00|||||||||1
1736784010000|2025-01-13 16:00:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|13
1736784020000|2025-01-13 16:00:20|19.01|18.93|19.06|18.98|19.06|18.98|19.01|18.93|22
1736784040000|2025-01-13 16:00:40|||||||||1
1736784050000|2025-01-13 16:00:50|19.09|19.01|19.07|18.99|19.11|19.03|19.07|18.99|28
1736784060000|2025-01-13 16:01:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|6
1736784070000|2025-01-13 16:01:10|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|1
1736784090000|2025-01-13 16:01:30|||||||||1
1736784100000|2025-01-13 16:01:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|25
1736784110000|2025-01-13 16:01:50|||||||||2
1736784120000|2025-01-13 16:02:00|||||||||1
1736784130000|2025-01-13 16:02:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|8
1736784140000|2025-01-13 16:02:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1736784160000|2025-01-13 16:02:40|||||||||1
1736784170000|2025-01-13 16:02:50|||||||||1
1736784180000|2025-01-13 16:03:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1736784190000|2025-01-13 16:03:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|22
1736784200000|2025-01-13 16:03:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1736784210000|2025-01-13 16:03:30|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|9
1736784220000|2025-01-13 16:03:40|||||||||1
1736784240000|2025-01-13 16:04:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|34
1736784250000|2025-01-13 16:04:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|13
1736784260000|2025-01-13 16:04:20|||||||||1
1736784280000|2025-01-13 16:04:40|||||||||1
1736784290000|2025-01-13 16:04:50|||||||||1
1736784310000|2025-01-13 16:05:10|||||||||1
1736784330000|2025-01-13 16:05:30|||||||||1
1736784340000|2025-01-13 16:05:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|29
1736784350000|2025-01-13 16:05:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1736784360000|2025-01-13 16:06:00|19.14|19.06|19.16|19.08|19.16|19.08|19.12|19.04|7
1736784380000|2025-01-13 16:06:20|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|30
1736784390000|2025-01-13 16:06:30|||||||||1
1736784400000|2025-01-13 16:06:40|||||||||1
1736784410000|2025-01-13 16:06:50|||||||||1
1736784430000|2025-01-13 16:07:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|25
1736784450000|2025-01-13 16:07:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|24
1736784460000|2025-01-13 16:07:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1736784480000|2025-01-13 16:08:00|||||||||1
1736784490000|2025-01-13 16:08:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|7
1736784500000|2025-01-13 16:08:20|||||||||3
1736784510000|2025-01-13 16:08:30|||||||||1
1736784530000|2025-01-13 16:08:50|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|1
1736784540000|2025-01-13 16:09:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1736784550000|2025-01-13 16:09:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|1
1736784560000|2025-01-13 16:09:20|||||||||1
1736784580000|2025-01-13 16:09:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1736784590000|2025-01-13 16:09:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1736784600000|2025-01-13 16:10:00|||||||||1
1736784610000|2025-01-13 16:10:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|2
1736784620000|2025-01-13 16:10:20|||||||||1
1736784630000|2025-01-13 16:10:30|||||||||1
1736784640000|2025-01-13 16:10:40|19.08|19|19.1|19.02|19.12|19.04|19.08|19|4
1736784650000|2025-01-13 16:10:50|19.12|19.04|19.08|19|19.12|19.04|19.08|19|1
1736784660000|2025-01-13 16:11:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1736784670000|2025-01-13 16:11:10|||||||||2
1736784680000|2025-01-13 16:11:20|19.1|19.02|19.08|19|19.1|19.02|19.08|19|39
1736784690000|2025-01-13 16:11:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|7
1736784700000|2025-01-13 16:11:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|3
1736784710000|2025-01-13 16:11:50|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|5
1736784720000|2025-01-13 16:12:00|||||||||21
1736784730000|2025-01-13 16:12:10|19.08|19|19.08|19|19.08|19|19.08|19|2
1736784750000|2025-01-13 16:12:30|||||||||1
1736784760000|2025-01-13 16:12:40|19.1|19.02|19.08|19|19.12|19.04|19.08|19|0
1736784770000|2025-01-13 16:12:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1736784780000|2025-01-13 16:13:00|19.08|19|19.13|19.05|19.13|19.05|19.08|19|59
1736784800000|2025-01-13 16:13:20|||||||||1
1736784810000|2025-01-13 16:13:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|9
1736784820000|2025-01-13 16:13:40|||||||||1
1736784830000|2025-01-13 16:13:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736784840000|2025-01-13 16:14:00|||||||||5
1736784850000|2025-01-13 16:14:10|19.1|19.02|19.1|19.02|19.12|19.04|19.07|18.99|11
1736784860000|2025-01-13 16:14:20|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1736784870000|2025-01-13 16:14:30|19.07|18.99|19.08|19|19.12|19.04|19.07|18.99|2
1736784880000|2025-01-13 16:14:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736784890000|2025-01-13 16:14:50|||||||||4
1736784900000|2025-01-13 16:15:00|||||||||1
1736784910000|2025-01-13 16:15:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1736784950000|2025-01-13 16:15:50|||||||||15
1736785000000|2025-01-13 16:16:40|||||||||1
1736785050000|2025-01-13 16:17:30|19.08|19|19.08|19|19.1|19.02|19.08|19|12
1736785060000|2025-01-13 16:17:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1736785080000|2025-01-13 16:18:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1736785110000|2025-01-13 16:18:30|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1736785120000|2025-01-13 16:18:40|||||||||1
1736785200000|2025-01-13 16:20:00|||||||||7
1736785210000|2025-01-13 16:20:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|74
1736785240000|2025-01-13 16:20:40|||||||||5
1736785250000|2025-01-13 16:20:50|||||||||2
1736785270000|2025-01-13 16:21:10|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|14
1736785280000|2025-01-13 16:21:20|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|27
1736785290000|2025-01-13 16:21:30|||||||||50
1736785320000|2025-01-13 16:22:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|6
1736785330000|2025-01-13 16:22:10|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1736785370000|2025-01-13 16:22:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|31
1736785380000|2025-01-13 16:23:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|27
1736785390000|2025-01-13 16:23:10|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|1
1736785430000|2025-01-13 16:23:50|||||||||1
1736785450000|2025-01-13 16:24:10|||||||||1
1736785460000|2025-01-13 16:24:20|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1736785470000|2025-01-13 16:24:30|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|79
1736785500000|2025-01-13 16:25:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|7
1736785510000|2025-01-13 16:25:10|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1736785520000|2025-01-13 16:25:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1736785530000|2025-01-13 16:25:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1736785540000|2025-01-13 16:25:40|19.04|18.96|19.02|18.94|19.06|18.98|19.02|18.94|0
1736785550000|2025-01-13 16:25:50|||||||||2
1736785560000|2025-01-13 16:26:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|6
1736785570000|2025-01-13 16:26:10|||||||||12
1736785580000|2025-01-13 16:26:20|||||||||9
1736785590000|2025-01-13 16:26:30|19.04|18.96|19.04|18.96|19.06|18.98|19.02|18.94|73
1736785600000|2025-01-13 16:26:40|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|7
1736785610000|2025-01-13 16:26:50|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1736785620000|2025-01-13 16:27:00|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|17
1736785630000|2025-01-13 16:27:10|||||||||11
1736785640000|2025-01-13 16:27:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|48
1736785650000|2025-01-13 16:27:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1736785660000|2025-01-13 16:27:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|42
1736785670000|2025-01-13 16:27:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1736785680000|2025-01-13 16:28:00|||||||||11
1736785690000|2025-01-13 16:28:10|||||||||46
1736785700000|2025-01-13 16:28:20|||||||||8
1736785710000|2025-01-13 16:28:30|||||||||52
1736785720000|2025-01-13 16:28:40|||||||||10
1736785730000|2025-01-13 16:28:50|||||||||65
1736785740000|2025-01-13 16:29:00|19|18.92|19|18.92|19.01|18.93|19|18.92|85
1736785750000|2025-01-13 16:29:10|||||||||23
1736785760000|2025-01-13 16:29:20|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|116
1736785770000|2025-01-13 16:29:30|19|18.92|19|18.92|19|18.92|19|18.92|62
1736785780000|2025-01-13 16:29:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|39
1736785790000|2025-01-13 16:29:50|||||||||72
1736785800000|2025-01-13 16:30:00|||||||||21
1736785810000|2025-01-13 16:30:10|19|18.92|19|18.92|19|18.92|19|18.92|6
1736785820000|2025-01-13 16:30:20|||||||||1
1736785830000|2025-01-13 16:30:30|||||||||1
1736785840000|2025-01-13 16:30:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|35
1736785850000|2025-01-13 16:30:50|19|18.92|19|18.92|19|18.92|19|18.92|1
1736785860000|2025-01-13 16:31:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|21
1736785980000|2025-01-13 16:33:00|19|18.92|19|18.92|19|18.92|19|18.92|41
1736786010000|2025-01-13 16:33:30|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|49
1736786030000|2025-01-13 16:33:50|||||||||5
1736786040000|2025-01-13 16:34:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1736786130000|2025-01-13 16:35:30|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|6
1736786140000|2025-01-13 16:35:40|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1736786150000|2025-01-13 16:35:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1736786160000|2025-01-13 16:36:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1736786170000|2025-01-13 16:36:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1736786210000|2025-01-13 16:36:50|18.96|18.88|19|18.92|19|18.92|18.96|18.88|32
1736786220000|2025-01-13 16:37:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|20
1736786270000|2025-01-13 16:37:50|||||||||1
1736786340000|2025-01-13 16:39:00|||||||||4
1736786370000|2025-01-13 16:39:30|19.02|18.94|19.06|18.98|19.06|18.98|19.02|18.94|17
1736786400000|2025-01-13 16:40:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|19
1736786430000|2025-01-13 16:40:30|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|2
1736786440000|2025-01-13 16:40:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|9
1736786450000|2025-01-13 16:40:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|1
1736786470000|2025-01-13 16:41:10|18.99|18.91|18.96|18.88|19.01|18.93|18.96|18.88|1
1736786490000|2025-01-13 16:41:30|18.95|18.87|18.96|18.88|18.96|18.88|18.91|18.83|7
1736786590000|2025-01-13 16:43:10|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|4
1736786620000|2025-01-13 16:43:40|18.95|18.87|18.92|18.84|18.96|18.88|18.91|18.83|17
1736786630000|2025-01-13 16:43:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1736786690000|2025-01-13 16:44:50|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|4
1736786720000|2025-01-13 16:45:20|||||||||2
1736786900000|2025-01-13 16:48:20|||||||||1
1736786910000|2025-01-13 16:48:30|||||||||2
1736786930000|2025-01-13 16:48:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|17
1736786970000|2025-01-13 16:49:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|7
1736786990000|2025-01-13 16:49:50|18.93|18.85|18.94|18.86|18.94|18.86|18.92|18.84|2
1736787000000|2025-01-13 16:50:00|18.92|18.84|18.94|18.86|18.94|18.86|18.91|18.83|0
1736787010000|2025-01-13 16:50:10|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|0
1736787020000|2025-01-13 16:50:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|1
1736787030000|2025-01-13 16:50:30|18.92|18.84|18.96|18.88|18.96|18.88|18.91|18.83|0
1736787040000|2025-01-13 16:50:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1736787050000|2025-01-13 16:50:50|||||||||51
1736787170000|2025-01-13 16:52:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|15
1736787180000|2025-01-13 16:53:00|||||||||1
1736787190000|2025-01-13 16:53:10|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|35
1736787230000|2025-01-13 16:53:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1736787270000|2025-01-13 16:54:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1736787280000|2025-01-13 16:54:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|4
1736787290000|2025-01-13 16:54:50|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|1
1736787300000|2025-01-13 16:55:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1736787310000|2025-01-13 16:55:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1736787320000|2025-01-13 16:55:20|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|0
1736787350000|2025-01-13 16:55:50|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1736787360000|2025-01-13 16:56:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1736787370000|2025-01-13 16:56:10|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|2
1736787380000|2025-01-13 16:56:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736787390000|2025-01-13 16:56:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736787410000|2025-01-13 16:56:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736787420000|2025-01-13 16:57:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736787430000|2025-01-13 16:57:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736787470000|2025-01-13 16:57:50|||||||||1
1736787480000|2025-01-13 16:58:00|19.08|19|19.08|19|19.08|19|19.08|19|7
1736787490000|2025-01-13 16:58:10|19.1|19.02|19.12|19.04|19.12|19.04|19.08|19|2
1736787510000|2025-01-13 16:58:30|||||||||1
1736787530000|2025-01-13 16:58:50|19.08|19|19.1|19.02|19.12|19.04|19.08|19|0
1736787540000|2025-01-13 16:59:00|19.08|19|19.08|19|19.1|19.02|19.07|18.99|6
1736787550000|2025-01-13 16:59:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1736787560000|2025-01-13 16:59:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|25
1736787570000|2025-01-13 16:59:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736787590000|2025-01-13 16:59:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1736787600000|2025-01-13 17:00:00|19.1|19.02|19.1|19.02|19.12|19.04|19.08|19|7
1736787610000|2025-01-13 17:00:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736787620000|2025-01-13 17:00:20|19.12|19.04|19.1|19.02|19.12|19.04|19.08|19|0
1736787640000|2025-01-13 17:00:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|35
1736787700000|2025-01-13 17:01:40|19.17|19.09|19.17|19.09|19.17|19.09|19.13|19.05|2
1736787710000|2025-01-13 17:01:50|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|0
1736787720000|2025-01-13 17:02:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1736787760000|2025-01-13 17:02:40|19.08|19|19.12|19.04|19.12|19.04|19.08|19|1
1736787770000|2025-01-13 17:02:50|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1736787780000|2025-01-13 17:03:00|19.08|19|19.08|19|19.08|19|19.08|19|1
1736787790000|2025-01-13 17:03:10|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|9
1736787800000|2025-01-13 17:03:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1736787810000|2025-01-13 17:03:30|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|1
1736787820000|2025-01-13 17:03:40|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|3
1736787830000|2025-01-13 17:03:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736787860000|2025-01-13 17:04:20|||||||||1
1736787950000|2025-01-13 17:05:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1736787960000|2025-01-13 17:06:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1736787980000|2025-01-13 17:06:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1736787990000|2025-01-13 17:06:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1736788000000|2025-01-13 17:06:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|4
1736788010000|2025-01-13 17:06:50|19.08|19|19.08|19|19.1|19.02|19.08|19|0
1736788020000|2025-01-13 17:07:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1736788030000|2025-01-13 17:07:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|5
1736788040000|2025-01-13 17:07:20|19.05|18.97|19.04|18.96|19.07|18.99|19.04|18.96|5
1736788050000|2025-01-13 17:07:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1736788100000|2025-01-13 17:08:20|||||||||2
1736788170000|2025-01-13 17:09:30|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|3
1736788180000|2025-01-13 17:09:40|||||||||1
1736788190000|2025-01-13 17:09:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1736788200000|2025-01-13 17:10:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1736788230000|2025-01-13 17:10:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1736788240000|2025-01-13 17:10:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1736788250000|2025-01-13 17:10:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1736788260000|2025-01-13 17:11:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1736788280000|2025-01-13 17:11:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1736788290000|2025-01-13 17:11:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1736788320000|2025-01-13 17:12:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1736788340000|2025-01-13 17:12:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1736788350000|2025-01-13 17:12:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|5
1736788360000|2025-01-13 17:12:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1736788440000|2025-01-13 17:14:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1736788510000|2025-01-13 17:15:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|5
1736788520000|2025-01-13 17:15:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|5
1736788530000|2025-01-13 17:15:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1736788540000|2025-01-13 17:15:40|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1736788550000|2025-01-13 17:15:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1736788560000|2025-01-13 17:16:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1736788580000|2025-01-13 17:16:20|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1736788600000|2025-01-13 17:16:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1736788620000|2025-01-13 17:17:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1736788630000|2025-01-13 17:17:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1736788640000|2025-01-13 17:17:20|18.93|18.85|18.96|18.88|18.96|18.88|18.91|18.83|4
1736788650000|2025-01-13 17:17:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1736788660000|2025-01-13 17:17:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1736788670000|2025-01-13 17:17:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1736788680000|2025-01-13 17:18:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1736788740000|2025-01-13 17:19:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|6
1736788950000|2025-01-13 17:22:30|||||||||7
1736789050000|2025-01-13 17:24:10|||||||||1
1736789070000|2025-01-13 17:24:30|||||||||1
1736789090000|2025-01-13 17:24:50|||||||||1
1736789120000|2025-01-13 17:25:20|||||||||1
1736789130000|2025-01-13 17:25:30|||||||||1
1736789150000|2025-01-13 17:25:50|||||||||1
1736789190000|2025-01-13 17:26:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|48
1736789200000|2025-01-13 17:26:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|8
1736789300000|2025-01-13 17:28:20|||||||||1
1736789330000|2025-01-13 17:28:50|||||||||1
1736789400000|2025-01-13 17:30:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|2
1736789410000|2025-01-13 17:30:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1736789420000|2025-01-13 17:30:20|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1736789440000|2025-01-13 17:30:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1736789450000|2025-01-13 17:30:50|18.96|18.88|18.94|18.86|18.96|18.88|18.92|18.84|1
1736789460000|2025-01-13 17:31:00|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|15
1736789590000|2025-01-13 17:33:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1736789640000|2025-01-13 17:34:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736789670000|2025-01-13 17:34:30|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1736789680000|2025-01-13 17:34:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736789690000|2025-01-13 17:34:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1736789700000|2025-01-13 17:35:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1736789710000|2025-01-13 17:35:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1736789730000|2025-01-13 17:35:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1736789740000|2025-01-13 17:35:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1736789750000|2025-01-13 17:35:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1736789760000|2025-01-13 17:36:00|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1736789770000|2025-01-13 17:36:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|1
1736789790000|2025-01-13 17:36:30|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|32
1736789840000|2025-01-13 17:37:20|||||||||1
1736789850000|2025-01-13 17:37:30|||||||||1
1736789860000|2025-01-13 17:37:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1736789870000|2025-01-13 17:37:50|||||||||1
1736789920000|2025-01-13 17:38:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|18
1736789930000|2025-01-13 17:38:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1736789940000|2025-01-13 17:39:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1736789950000|2025-01-13 17:39:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1736789960000|2025-01-13 17:39:20|||||||||1
1736790040000|2025-01-13 17:40:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1736790070000|2025-01-13 17:41:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1736790090000|2025-01-13 17:41:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1736790100000|2025-01-13 17:41:40|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|3
1736790120000|2025-01-13 17:42:00|18.89|18.81|18.89|18.81|18.91|18.83|18.87|18.79|0
1736790140000|2025-01-13 17:42:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1736790150000|2025-01-13 17:42:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736790170000|2025-01-13 17:42:50|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1736790180000|2025-01-13 17:43:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1736790250000|2025-01-13 17:44:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1736790300000|2025-01-13 17:45:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1736790320000|2025-01-13 17:45:20|18.89|18.81|18.89|18.81|18.91|18.83|18.89|18.81|0
1736790330000|2025-01-13 17:45:30|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|11
1736790360000|2025-01-13 17:46:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1736790370000|2025-01-13 17:46:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1736790390000|2025-01-13 17:46:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736790420000|2025-01-13 17:47:00|18.84|18.76|18.86|18.78|18.86|18.78|18.82|18.74|25
1736790460000|2025-01-13 17:47:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1736790470000|2025-01-13 17:47:50|18.86|18.78|18.84|18.76|18.86|18.78|18.82|18.74|0
1736790480000|2025-01-13 17:48:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1736790490000|2025-01-13 17:48:10|||||||||1
1736790500000|2025-01-13 17:48:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1736790550000|2025-01-13 17:49:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|14
1736790560000|2025-01-13 17:49:20|||||||||1
1736790570000|2025-01-13 17:49:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736790680000|2025-01-13 17:51:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1736790690000|2025-01-13 17:51:30|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|22
1736790700000|2025-01-13 17:51:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1736790710000|2025-01-13 17:51:50|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|1
1736790720000|2025-01-13 17:52:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1736790740000|2025-01-13 17:52:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1736790750000|2025-01-13 17:52:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1736790790000|2025-01-13 17:53:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1736790860000|2025-01-13 17:54:20|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1736790870000|2025-01-13 17:54:30|18.84|18.76|18.86|18.78|18.86|18.78|18.82|18.74|1
1736790890000|2025-01-13 17:54:50|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1736790990000|2025-01-13 17:56:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|67
1736791030000|2025-01-13 17:57:10|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|3
1736791040000|2025-01-13 17:57:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736791050000|2025-01-13 17:57:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736791060000|2025-01-13 17:57:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736791070000|2025-01-13 17:57:50|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1736791100000|2025-01-13 17:58:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|16
1736791170000|2025-01-13 17:59:30|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|57
1736791180000|2025-01-13 17:59:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1736791190000|2025-01-13 17:59:50|||||||||1
1736791200000|2025-01-13 18:00:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|10
1736791210000|2025-01-13 18:00:10|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|5
1736791220000|2025-01-13 18:00:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736791230000|2025-01-13 18:00:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|19
1736791240000|2025-01-13 18:00:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1736791260000|2025-01-13 18:01:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1736791280000|2025-01-13 18:01:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1736791290000|2025-01-13 18:01:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736791300000|2025-01-13 18:01:40|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|0
1736791320000|2025-01-13 18:02:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736791330000|2025-01-13 18:02:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736791360000|2025-01-13 18:02:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1736791370000|2025-01-13 18:02:50|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|25
1736791380000|2025-01-13 18:03:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1736791390000|2025-01-13 18:03:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736791400000|2025-01-13 18:03:20|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1736791410000|2025-01-13 18:03:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1736791420000|2025-01-13 18:03:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|50
1736791440000|2025-01-13 18:04:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|16
1736791480000|2025-01-13 18:04:40|||||||||3
1736791500000|2025-01-13 18:05:00|18.77|18.69|18.78|18.7|18.81|18.73|18.77|18.69|5
1736791510000|2025-01-13 18:05:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736791540000|2025-01-13 18:05:40|18.78|18.7|18.81|18.73|18.81|18.73|18.76|18.68|5
1736791560000|2025-01-13 18:06:00|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1736791570000|2025-01-13 18:06:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736791590000|2025-01-13 18:06:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736791600000|2025-01-13 18:06:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1736791680000|2025-01-13 18:08:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736791770000|2025-01-13 18:09:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1736791780000|2025-01-13 18:09:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1736791790000|2025-01-13 18:09:50|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1736791800000|2025-01-13 18:10:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1736791830000|2025-01-13 18:10:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736791930000|2025-01-13 18:12:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1736791980000|2025-01-13 18:13:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1736792030000|2025-01-13 18:13:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736792040000|2025-01-13 18:14:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736792100000|2025-01-13 18:15:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|7
1736792110000|2025-01-13 18:15:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736792120000|2025-01-13 18:15:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1736792140000|2025-01-13 18:15:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736792150000|2025-01-13 18:15:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736792160000|2025-01-13 18:16:00|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1736792170000|2025-01-13 18:16:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736792220000|2025-01-13 18:17:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1736792230000|2025-01-13 18:17:10|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1736792320000|2025-01-13 18:18:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1736792340000|2025-01-13 18:19:00|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|0
1736792440000|2025-01-13 18:20:40|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1736792450000|2025-01-13 18:20:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1736792460000|2025-01-13 18:21:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1736792510000|2025-01-13 18:21:50|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1736792520000|2025-01-13 18:22:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1736792530000|2025-01-13 18:22:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1736792540000|2025-01-13 18:22:20|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1736792560000|2025-01-13 18:22:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1736792590000|2025-01-13 18:23:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1736792640000|2025-01-13 18:24:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1736792650000|2025-01-13 18:24:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1736792700000|2025-01-13 18:25:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1736792710000|2025-01-13 18:25:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1736792740000|2025-01-13 18:25:40|18.81|18.73|18.81|18.73|18.85|18.77|18.81|18.73|0
1736792750000|2025-01-13 18:25:50|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1736792820000|2025-01-13 18:27:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|1
1736792920000|2025-01-13 18:28:40|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1736792940000|2025-01-13 18:29:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|5
1736792970000|2025-01-13 18:29:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736793000000|2025-01-13 18:30:00|||||||||2
1736793020000|2025-01-13 18:30:20|||||||||10
1736793030000|2025-01-13 18:30:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736793050000|2025-01-13 18:30:50|||||||||4
1736793070000|2025-01-13 18:31:10|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|3
1736793130000|2025-01-13 18:32:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736793180000|2025-01-13 18:33:00|18.7|18.62|18.74|18.66|18.74|18.66|18.69|18.61|9
1736793340000|2025-01-13 18:35:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736793350000|2025-01-13 18:35:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1736793370000|2025-01-13 18:36:10|18.73|18.65|18.74|18.66|18.74|18.66|18.71|18.63|2
1736793440000|2025-01-13 18:37:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|1
1736793450000|2025-01-13 18:37:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1736793460000|2025-01-13 18:37:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736793480000|2025-01-13 18:38:00|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1736793490000|2025-01-13 18:38:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736793530000|2025-01-13 18:38:50|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1736793540000|2025-01-13 18:39:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1736793560000|2025-01-13 18:39:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736793570000|2025-01-13 18:39:30|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1736793600000|2025-01-13 18:40:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736793630000|2025-01-13 18:40:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736793660000|2025-01-13 18:41:00|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1736793680000|2025-01-13 18:41:20|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1736793690000|2025-01-13 18:41:30|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1736793720000|2025-01-13 18:42:00|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|34
1736793740000|2025-01-13 18:42:20|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1736793750000|2025-01-13 18:42:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736793960000|2025-01-13 18:46:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|3
1736793980000|2025-01-13 18:46:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736793990000|2025-01-13 18:46:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736794070000|2025-01-13 18:47:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|18
1736794120000|2025-01-13 18:48:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736794140000|2025-01-13 18:49:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1736794150000|2025-01-13 18:49:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1736794160000|2025-01-13 18:49:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736794200000|2025-01-13 18:50:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1736794250000|2025-01-13 18:50:50|18.66|18.58|18.64|18.56|18.68|18.6|18.64|18.56|0
1736794260000|2025-01-13 18:51:00|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|4
1736794280000|2025-01-13 18:51:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|3
1736794290000|2025-01-13 18:51:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1736794300000|2025-01-13 18:51:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736794340000|2025-01-13 18:52:20|||||||||3
1736794350000|2025-01-13 18:52:30|||||||||20
1736794450000|2025-01-13 18:54:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1736794490000|2025-01-13 18:54:50|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|21
1736794540000|2025-01-13 18:55:40|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1736794550000|2025-01-13 18:55:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736794570000|2025-01-13 18:56:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1736794580000|2025-01-13 18:56:20|||||||||3
1736794590000|2025-01-13 18:56:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|5
1736794750000|2025-01-13 18:59:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|5
1736794760000|2025-01-13 18:59:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1736794770000|2025-01-13 18:59:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1736794830000|2025-01-13 19:00:30|||||||||15
1736794840000|2025-01-13 19:00:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736794850000|2025-01-13 19:00:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1736794860000|2025-01-13 19:01:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736794880000|2025-01-13 19:01:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1736794890000|2025-01-13 19:01:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736794900000|2025-01-13 19:01:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736794930000|2025-01-13 19:02:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736794940000|2025-01-13 19:02:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|20
1736795050000|2025-01-13 19:04:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736795120000|2025-01-13 19:05:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1736795370000|2025-01-13 19:09:30|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|5
1736795410000|2025-01-13 19:10:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736795420000|2025-01-13 19:10:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1736795430000|2025-01-13 19:10:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736795500000|2025-01-13 19:11:40|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|1
1736795540000|2025-01-13 19:12:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736795580000|2025-01-13 19:13:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|2
1736795590000|2025-01-13 19:13:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736795640000|2025-01-13 19:14:00|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|0
1736795670000|2025-01-13 19:14:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736795700000|2025-01-13 19:15:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736795810000|2025-01-13 19:16:50|||||||||5
1736795820000|2025-01-13 19:17:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|1
1736795940000|2025-01-13 19:19:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736795950000|2025-01-13 19:19:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736795960000|2025-01-13 19:19:20|||||||||4
1736795970000|2025-01-13 19:19:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1736795990000|2025-01-13 19:19:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736796040000|2025-01-13 19:20:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1736796050000|2025-01-13 19:20:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736796060000|2025-01-13 19:21:00|||||||||2
1736796110000|2025-01-13 19:21:50|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1736796120000|2025-01-13 19:22:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1736796160000|2025-01-13 19:22:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736796180000|2025-01-13 19:23:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1736796220000|2025-01-13 19:23:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1736796260000|2025-01-13 19:24:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736796280000|2025-01-13 19:24:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736796300000|2025-01-13 19:25:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1736796340000|2025-01-13 19:25:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736796390000|2025-01-13 19:26:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736796440000|2025-01-13 19:27:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736796490000|2025-01-13 19:28:10|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|2
1736796650000|2025-01-13 19:30:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736796660000|2025-01-13 19:31:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736796700000|2025-01-13 19:31:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736796730000|2025-01-13 19:32:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736796770000|2025-01-13 19:32:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736796800000|2025-01-13 19:33:20|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|2
1736796830000|2025-01-13 19:33:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736796840000|2025-01-13 19:34:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736797010000|2025-01-13 19:36:50|18.71|18.63|18.73|18.65|18.75|18.67|18.71|18.63|0
1736797020000|2025-01-13 19:37:00|18.71|18.63|18.7|18.62|18.75|18.67|18.7|18.62|1
1736797140000|2025-01-13 19:39:00|||||||||2
1736797150000|2025-01-13 19:39:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736797160000|2025-01-13 19:39:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736797340000|2025-01-13 19:42:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736797450000|2025-01-13 19:44:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736797460000|2025-01-13 19:44:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736797470000|2025-01-13 19:44:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736797510000|2025-01-13 19:45:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1736797590000|2025-01-13 19:46:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1736797630000|2025-01-13 19:47:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736797650000|2025-01-13 19:47:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1736797680000|2025-01-13 19:48:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|0
1736797750000|2025-01-13 19:49:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1736797760000|2025-01-13 19:49:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1736797770000|2025-01-13 19:49:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1736797790000|2025-01-13 19:49:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|4
1736797800000|2025-01-13 19:50:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736797810000|2025-01-13 19:50:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736797840000|2025-01-13 19:50:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736797850000|2025-01-13 19:50:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1736797870000|2025-01-13 19:51:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1736797890000|2025-01-13 19:51:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1736797920000|2025-01-13 19:52:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1736797970000|2025-01-13 19:52:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1736797990000|2025-01-13 19:53:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|1
1736798020000|2025-01-13 19:53:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1736798030000|2025-01-13 19:53:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1736798040000|2025-01-13 19:54:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1736798060000|2025-01-13 19:54:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736798070000|2025-01-13 19:54:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736798110000|2025-01-13 19:55:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736798130000|2025-01-13 19:55:30|||||||||1
1736798210000|2025-01-13 19:56:50|18.68|18.6|18.67|18.59|18.68|18.6|18.65|18.57|6
1736798220000|2025-01-13 19:57:00|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|0
1736798240000|2025-01-13 19:57:20|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1736798250000|2025-01-13 19:57:30|18.67|18.59|18.67|18.59|18.68|18.6|18.65|18.57|0
1736798260000|2025-01-13 19:57:40|18.68|18.6|18.68|18.6|18.68|18.6|18.65|18.57|0
1736798280000|2025-01-13 19:58:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1736798300000|2025-01-13 19:58:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1736798310000|2025-01-13 19:58:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736798410000|2025-01-13 20:00:10|18.67|18.59|18.7|18.62|18.7|18.62|18.66|18.58|2
1736798600000|2025-01-13 20:03:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736798610000|2025-01-13 20:03:30|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|1
1736798660000|2025-01-13 20:04:20|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1736798670000|2025-01-13 20:04:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736798680000|2025-01-13 20:04:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736798720000|2025-01-13 20:05:20|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1736798730000|2025-01-13 20:05:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736798740000|2025-01-13 20:05:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736798760000|2025-01-13 20:06:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|1
1736798790000|2025-01-13 20:06:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736798800000|2025-01-13 20:06:40|18.69|18.61|18.67|18.59|18.7|18.62|18.67|18.59|0
1736798820000|2025-01-13 20:07:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736798830000|2025-01-13 20:07:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736798860000|2025-01-13 20:07:40|18.69|18.61|18.67|18.59|18.69|18.61|18.65|18.57|3
1736798870000|2025-01-13 20:07:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736798890000|2025-01-13 20:08:10|||||||||3
1736798900000|2025-01-13 20:08:20|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|1
1736798910000|2025-01-13 20:08:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736798920000|2025-01-13 20:08:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736798940000|2025-01-13 20:09:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736798950000|2025-01-13 20:09:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1736798960000|2025-01-13 20:09:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736799120000|2025-01-13 20:12:00|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|5
1736799130000|2025-01-13 20:12:10|18.65|18.57|18.64|18.56|18.67|18.59|18.64|18.56|0
1736799370000|2025-01-13 20:16:10|||||||||7
1736799400000|2025-01-13 20:16:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736799410000|2025-01-13 20:16:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1736799430000|2025-01-13 20:17:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1736799450000|2025-01-13 20:17:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1736799480000|2025-01-13 20:18:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736799550000|2025-01-13 20:19:10|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1736799630000|2025-01-13 20:20:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1736799640000|2025-01-13 20:20:40|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1736799740000|2025-01-13 20:22:20|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1736799760000|2025-01-13 20:22:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736799770000|2025-01-13 20:22:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736799790000|2025-01-13 20:23:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736799810000|2025-01-13 20:23:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736799830000|2025-01-13 20:23:50|18.66|18.58|18.66|18.58|18.67|18.59|18.64|18.56|5
1736799840000|2025-01-13 20:24:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1736799850000|2025-01-13 20:24:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1736799860000|2025-01-13 20:24:20|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1736799870000|2025-01-13 20:24:30|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1736799900000|2025-01-13 20:25:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736799910000|2025-01-13 20:25:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736799920000|2025-01-13 20:25:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736800010000|2025-01-13 20:26:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1736800240000|2025-01-13 20:30:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1736800260000|2025-01-13 20:31:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1736800270000|2025-01-13 20:31:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1736800280000|2025-01-13 20:31:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736800300000|2025-01-13 20:31:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736800380000|2025-01-13 20:33:00|||||||||3
1736800390000|2025-01-13 20:33:10|18.64|18.56|18.6|18.52|18.64|18.56|18.6|18.52|0
1736800470000|2025-01-13 20:34:30|||||||||7
1736800530000|2025-01-13 20:35:30|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1736800550000|2025-01-13 20:35:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736800560000|2025-01-13 20:36:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1736800570000|2025-01-13 20:36:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|6
1736800580000|2025-01-13 20:36:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1736800590000|2025-01-13 20:36:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736800610000|2025-01-13 20:36:50|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1736800640000|2025-01-13 20:37:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1736800650000|2025-01-13 20:37:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736800790000|2025-01-13 20:39:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1736800800000|2025-01-13 20:40:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1736800890000|2025-01-13 20:41:30|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|2
1736800910000|2025-01-13 20:41:50|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|0
1736801010000|2025-01-13 20:43:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736801020000|2025-01-13 20:43:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1736801050000|2025-01-13 20:44:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736801100000|2025-01-13 20:45:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1736801120000|2025-01-13 20:45:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1736801150000|2025-01-13 20:45:50|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1736801200000|2025-01-13 20:46:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736801290000|2025-01-13 20:48:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1736801310000|2025-01-13 20:48:30|18.67|18.59|18.66|18.58|18.67|18.59|18.65|18.57|25
1736801320000|2025-01-13 20:48:40|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|13
1736801330000|2025-01-13 20:48:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1736801430000|2025-01-13 20:50:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736801450000|2025-01-13 20:50:50|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|0
1736801520000|2025-01-13 20:52:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1736801530000|2025-01-13 20:52:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736801550000|2025-01-13 20:52:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736801560000|2025-01-13 20:52:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736801580000|2025-01-13 20:53:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1736801590000|2025-01-13 20:53:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1736801640000|2025-01-13 20:54:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1736801670000|2025-01-13 20:54:30|||||||||8
1736801710000|2025-01-13 20:55:10|||||||||3
1736801720000|2025-01-13 20:55:20|18.58|18.5|18.59|18.51|18.61|18.53|18.58|18.5|16
1736801730000|2025-01-13 20:55:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736801740000|2025-01-13 20:55:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736801760000|2025-01-13 20:56:00|||||||||1
1736801840000|2025-01-13 20:57:20|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|1
1736801850000|2025-01-13 20:57:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736801870000|2025-01-13 20:57:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736801880000|2025-01-13 20:58:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|5
1736801890000|2025-01-13 20:58:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1736801910000|2025-01-13 20:58:30|18.67|18.59|18.65|18.57|18.68|18.6|18.65|18.57|5
1736801920000|2025-01-13 20:58:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1736801930000|2025-01-13 20:58:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736801940000|2025-01-13 20:59:00|||||||||8
1736801950000|2025-01-13 20:59:10|18.66|18.58|18.65|18.57|18.67|18.59|18.65|18.57|0
1736801960000|2025-01-13 20:59:20|18.66|18.58|18.67|18.59|18.68|18.6|18.66|18.58|0
1736801970000|2025-01-13 20:59:30|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1736801980000|2025-01-13 20:59:40|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1736801990000|2025-01-13 20:59:50|18.74|18.66|18.75|18.67|18.75|18.67|18.72|18.64|1
1736802000000|2025-01-13 21:00:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1736727300000|2025-01-13 00:15:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1736727340000|2025-01-13 00:15:40|18.9|18.82|18.9|18.6|18.9|18.82|18.85|18.55|1
1736727350000|2025-01-13 00:15:50|18.67|18.59|18.9|18.6|18.9|18.6|18.65|18.57|1
1736727360000|2025-01-13 00:16:00|18.88|18.58|18.81|18.51|18.9|18.6|18.79|18.49|0
1736727370000|2025-01-13 00:16:10|18.86|18.56|18.87|18.57|18.87|18.57|18.86|18.56|1
1736727380000|2025-01-13 00:16:20|18.8|18.72|18.92|18.84|18.92|18.84|18.8|18.72|1
1736727390000|2025-01-13 00:16:30|18.9|18.82|19|18.7|19|18.82|18.89|18.7|3
1736727400000|2025-01-13 00:16:40|18.92|18.62|18.91|18.61|18.92|18.62|18.91|18.61|0
1736727410000|2025-01-13 00:16:50|18.92|18.62|18.92|18.84|18.98|18.84|18.9|18.62|0
1736727420000|2025-01-13 00:17:00|||||||||1
1736727460000|2025-01-13 00:17:40|18.91|18.83|18.83|18.75|18.91|18.83|18.83|18.75|0
1736727490000|2025-01-13 00:18:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|1
1736727500000|2025-01-13 00:18:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|1
1736727510000|2025-01-13 00:18:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1736727600000|2025-01-13 00:20:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1736727630000|2025-01-13 00:20:30|18.91|18.83|18.96|18.88|19.05|18.9|18.91|18.76|12
1736727640000|2025-01-13 00:20:40|19.05|18.8|18.98|18.9|19.05|18.9|18.94|18.76|13
1736727650000|2025-01-13 00:20:50|19.01|18.76|18.98|18.9|19.01|18.9|18.98|18.76|2
1736727720000|2025-01-13 00:22:00|18.93|18.85|18.98|18.9|19.05|18.9|18.9|18.74|6
1736727900000|2025-01-13 00:25:00|||||||||1
1736727910000|2025-01-13 00:25:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1736727920000|2025-01-13 00:25:20|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1736728080000|2025-01-13 00:28:00|18.95|18.87|18.98|18.9|19|18.92|18.93|18.85|4
1736728110000|2025-01-13 00:28:30|19.01|18.76|18.98|18.9|19.01|18.9|18.93|18.76|2
1736728120000|2025-01-13 00:28:40|18.95|18.87|18.98|18.9|18.98|18.9|18.94|18.86|1
1736728200000|2025-01-13 00:30:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1736728250000|2025-01-13 00:30:50|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|1
1736728260000|2025-01-13 00:31:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|1
1736728300000|2025-01-13 00:31:40|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|3
1736728490000|2025-01-13 00:34:50|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|2
1736728720000|2025-01-13 00:38:40|18.97|18.89|18.98|18.9|18.98|18.9|18.95|18.87|1
1736728740000|2025-01-13 00:39:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|1
1736728770000|2025-01-13 00:39:30|19|18.92|19.02|18.94|19.02|18.94|18.98|18.9|0
1736728780000|2025-01-13 00:39:40|18.95|18.87|19.02|18.94|19.02|18.94|18.95|18.87|6
1736728810000|2025-01-13 00:40:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1736728980000|2025-01-13 00:43:00|18.99|18.91|19|18.92|19.02|18.94|18.99|18.91|3
1736729100000|2025-01-13 00:45:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|1
1736729110000|2025-01-13 00:45:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1736729410000|2025-01-13 00:50:10|18.99|18.91|19|18.92|19.02|18.94|18.99|18.91|1
1736729480000|2025-01-13 00:51:20|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|1
1736729490000|2025-01-13 00:51:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1736729670000|2025-01-13 00:54:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|2
1736729780000|2025-01-13 00:56:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1736729880000|2025-01-13 00:58:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1736729890000|2025-01-13 00:58:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1736730010000|2025-01-13 01:00:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1736730220000|2025-01-13 01:03:40|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|1
1736730300000|2025-01-13 01:05:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736730310000|2025-01-13 01:05:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1736730330000|2025-01-13 01:05:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1736730550000|2025-01-13 01:09:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1736730560000|2025-01-13 01:09:20|19.04|18.96|19.02|18.94|19.06|18.98|19.02|18.94|1
1736731030000|2025-01-13 01:17:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1736731130000|2025-01-13 01:18:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1736731900000|2025-01-13 01:31:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|8
1736731910000|2025-01-13 01:31:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1736731920000|2025-01-13 01:32:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1736731970000|2025-01-13 01:32:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1736731980000|2025-01-13 01:33:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1736732080000|2025-01-13 01:34:40|19.05|18.97|19.07|18.99|19.07|18.99|19.03|18.95|0
1736732090000|2025-01-13 01:34:50|19.05|18.97|19.03|18.95|19.07|18.99|19.03|18.95|0
1736732100000|2025-01-13 01:35:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1736732130000|2025-01-13 01:35:30|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1736732140000|2025-01-13 01:35:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1736732150000|2025-01-13 01:35:50|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1736732160000|2025-01-13 01:36:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|4
1736732180000|2025-01-13 01:36:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|1
1736732230000|2025-01-13 01:37:10|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|55
1736732240000|2025-01-13 01:37:20|19.15|19.07|19.15|19.07|19.15|19.07|19.12|19.04|11
1736732250000|2025-01-13 01:37:30|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1736732260000|2025-01-13 01:37:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1736732270000|2025-01-13 01:37:50|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1736732330000|2025-01-13 01:38:50|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|0
1736732340000|2025-01-13 01:39:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1736732380000|2025-01-13 01:39:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1736732400000|2025-01-13 01:40:00|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1736732410000|2025-01-13 01:40:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1736732600000|2025-01-13 01:43:20|||||||||10
1736732610000|2025-01-13 01:43:30|||||||||9
1736732760000|2025-01-13 01:46:00|19.13|19.05|19.15|19.07|19.15|19.07|19.12|19.04|0
1736732780000|2025-01-13 01:46:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736732790000|2025-01-13 01:46:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1736732800000|2025-01-13 01:46:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|5
1736732810000|2025-01-13 01:46:50|||||||||1
1736732830000|2025-01-13 01:47:10|||||||||6
1736732850000|2025-01-13 01:47:30|19.25|19.17|19.22|19.14|19.25|19.17|19.2|19.12|4
1736732860000|2025-01-13 01:47:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1736732870000|2025-01-13 01:47:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1736732880000|2025-01-13 01:48:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1736732900000|2025-01-13 01:48:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1736732960000|2025-01-13 01:49:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1736733020000|2025-01-13 01:50:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|12
1736733100000|2025-01-13 01:51:40|19.18|19.1|19.26|18.96|19.26|19.1|19.18|18.96|28
1736733120000|2025-01-13 01:52:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|122
1736733130000|2025-01-13 01:52:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1736733150000|2025-01-13 01:52:30|19.29|19.04|19.29|19.04|19.29|19.13|19.2|19.04|10
1736733160000|2025-01-13 01:52:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1736733180000|2025-01-13 01:53:00|19.29|19.04|19.29|19.04|19.29|19.04|19.29|19.04|0
1736733190000|2025-01-13 01:53:10|19.21|19.13|19.29|19.04|19.29|19.13|19.21|19.04|0
1736733200000|2025-01-13 01:53:20|19.21|19.13|19.29|19.04|19.29|19.13|19.21|19.04|0
1736733220000|2025-01-13 01:53:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1736733230000|2025-01-13 01:53:50|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1736733250000|2025-01-13 01:54:10|||||||||10
1736733310000|2025-01-13 01:55:10|||||||||20
1736733440000|2025-01-13 01:57:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1736733540000|2025-01-13 01:59:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1736733620000|2025-01-13 02:00:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1736733650000|2025-01-13 02:00:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1736733690000|2025-01-13 02:01:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1736733720000|2025-01-13 02:02:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1736733740000|2025-01-13 02:02:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1736733780000|2025-01-13 02:03:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1736733810000|2025-01-13 02:03:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1736734080000|2025-01-13 02:08:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1736734090000|2025-01-13 02:08:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1736734110000|2025-01-13 02:08:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1736734120000|2025-01-13 02:08:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1736734790000|2025-01-13 02:19:50|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1736734800000|2025-01-13 02:20:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1736735130000|2025-01-13 02:25:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1736735160000|2025-01-13 02:26:00|19.32|19.02|19.3|19|19.32|19.02|19.3|19|0
1736735200000|2025-01-13 02:26:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1736735220000|2025-01-13 02:27:00|19.33|19.03|19.32|19.02|19.33|19.03|19.32|19.02|0
1736735230000|2025-01-13 02:27:10|19.33|19.03|19.3|19|19.33|19.03|19.3|19|0
1736735340000|2025-01-13 02:29:00|19.27|19.02|19.29|18.99|19.3|19.02|19.27|18.99|0
1736735410000|2025-01-13 02:30:10|19.3|19|19.29|18.99|19.3|19|19.29|18.99|0
1736735440000|2025-01-13 02:30:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1736735820000|2025-01-13 02:37:00|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1736735830000|2025-01-13 02:37:10|19.3|19|19.3|19|19.3|19|19.3|19|0
1736735900000|2025-01-13 02:38:20|19.29|18.99|19.29|18.99|19.29|18.99|19.29|18.99|0
1736735970000|2025-01-13 02:39:30|19.3|19|19.29|18.99|19.3|19|19.29|18.99|0
1736735980000|2025-01-13 02:39:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1736736070000|2025-01-13 02:41:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1736736180000|2025-01-13 02:43:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1736736280000|2025-01-13 02:44:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1736736290000|2025-01-13 02:44:50|19.25|19.17|19.34|19.04|19.35|19.17|19.25|19.04|1
1736737260000|2025-01-13 03:01:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1736737300000|2025-01-13 03:01:40|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1736737390000|2025-01-13 03:03:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1736737800000|2025-01-13 03:10:00|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1736737810000|2025-01-13 03:10:10|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1736737830000|2025-01-13 03:10:30|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|0
1736737840000|2025-01-13 03:10:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1736737850000|2025-01-13 03:10:50|19.36|19.11|19.36|19.11|19.36|19.11|19.34|19.09|0
1736737860000|2025-01-13 03:11:00|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1736737870000|2025-01-13 03:11:10|19.34|19.09|19.34|19.09|19.36|19.11|19.34|19.09|0
1736737890000|2025-01-13 03:11:30|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|0
1736737930000|2025-01-13 03:12:10|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|0
1736737950000|2025-01-13 03:12:30|19.36|19.11|19.35|19.1|19.37|19.19|19.27|19.09|3
1736737960000|2025-01-13 03:12:40|19.37|19.12|19.39|19.09|19.39|19.12|19.37|19.09|0
1736738000000|2025-01-13 03:13:20|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1736738010000|2025-01-13 03:13:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1736738050000|2025-01-13 03:14:10|19.38|19.13|19.29|19.21|19.38|19.21|19.29|19.13|0
1736738250000|2025-01-13 03:17:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1736738530000|2025-01-13 03:22:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1736738620000|2025-01-13 03:23:40|19.29|19.21|19.33|19.25|19.33|19.25|19.28|19.2|6
1736738630000|2025-01-13 03:23:50|19.31|19.23|19.33|19.25|19.35|19.27|19.31|19.23|3
1736738640000|2025-01-13 03:24:00|19.29|19.21|19.35|19.27|19.35|19.27|19.29|19.21|0
1736738650000|2025-01-13 03:24:10|19.33|19.25|19.29|19.21|19.35|19.27|19.29|19.21|0
1736738670000|2025-01-13 03:24:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736738700000|2025-01-13 03:25:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|9
1736738710000|2025-01-13 03:25:10|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1736738720000|2025-01-13 03:25:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736738750000|2025-01-13 03:25:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736738760000|2025-01-13 03:26:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736738780000|2025-01-13 03:26:20|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1736738860000|2025-01-13 03:27:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1736738880000|2025-01-13 03:28:00|||||||||1
1736738890000|2025-01-13 03:28:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1736738930000|2025-01-13 03:28:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736739040000|2025-01-13 03:30:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1736739180000|2025-01-13 03:33:00|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|1
1736739250000|2025-01-13 03:34:10|19.35|19.27|19.31|19.23|19.35|19.27|19.29|19.21|0
1736739260000|2025-01-13 03:34:20|19.33|19.25|19.31|19.23|19.35|19.27|19.29|19.21|0
1736739270000|2025-01-13 03:34:30|19.33|19.25|19.31|19.23|19.35|19.27|19.31|19.23|0
1736739280000|2025-01-13 03:34:40|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|0
1736739290000|2025-01-13 03:34:50|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|0
1736739300000|2025-01-13 03:35:00|19.35|19.27|19.31|19.23|19.35|19.27|19.29|19.21|0
1736739310000|2025-01-13 03:35:10|19.35|19.27|19.35|19.27|19.35|19.27|19.29|19.21|0
1736739320000|2025-01-13 03:35:20|19.33|19.25|19.33|19.25|19.35|19.27|19.31|19.23|0
1736739330000|2025-01-13 03:35:30|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|0
1736739340000|2025-01-13 03:35:40|19.31|19.23|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739350000|2025-01-13 03:35:50|19.35|19.27|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739360000|2025-01-13 03:36:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1736739370000|2025-01-13 03:36:10|19.31|19.23|19.31|19.23|19.35|19.27|19.29|19.21|0
1736739380000|2025-01-13 03:36:20|19.29|19.21|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739390000|2025-01-13 03:36:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736739410000|2025-01-13 03:36:50|19.31|19.23|19.31|19.23|19.35|19.27|19.31|19.23|0
1736739420000|2025-01-13 03:37:00|19.35|19.27|19.35|19.27|19.35|19.27|19.31|19.23|0
1736739430000|2025-01-13 03:37:10|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|0
1736739440000|2025-01-13 03:37:20|19.31|19.23|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739450000|2025-01-13 03:37:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736739470000|2025-01-13 03:37:50|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|0
1736739480000|2025-01-13 03:38:00|19.31|19.23|19.31|19.23|19.35|19.27|19.31|19.23|0
1736739490000|2025-01-13 03:38:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1736739500000|2025-01-13 03:38:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1736739510000|2025-01-13 03:38:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736739530000|2025-01-13 03:38:50|19.31|19.23|19.31|19.23|19.35|19.27|19.31|19.23|0
1736739540000|2025-01-13 03:39:00|19.33|19.25|19.31|19.23|19.35|19.27|19.29|19.21|1
1736739550000|2025-01-13 03:39:10|19.35|19.27|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739570000|2025-01-13 03:39:30|19.33|19.25|19.29|19.21|19.35|19.27|19.29|19.21|0
1736739580000|2025-01-13 03:39:40|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|2
1736739600000|2025-01-13 03:40:00|19.3|19.22|19.33|19.25|19.35|19.27|19.3|19.22|0
1736739610000|2025-01-13 03:40:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1736739640000|2025-01-13 03:40:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736739660000|2025-01-13 03:41:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736739720000|2025-01-13 03:42:00|||||||||1
1736739730000|2025-01-13 03:42:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1736739740000|2025-01-13 03:42:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1736739810000|2025-01-13 03:43:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736739900000|2025-01-13 03:45:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1736739970000|2025-01-13 03:46:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1736740010000|2025-01-13 03:46:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1736740020000|2025-01-13 03:47:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|6
1736740030000|2025-01-13 03:47:10|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1736740040000|2025-01-13 03:47:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736740050000|2025-01-13 03:47:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1736740070000|2025-01-13 03:47:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1736740380000|2025-01-13 03:53:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1736740400000|2025-01-13 03:53:20|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1736740430000|2025-01-13 03:53:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1736740500000|2025-01-13 03:55:00|19.31|19.23|19.29|19.21|19.33|19.25|19.29|19.21|0
1736740620000|2025-01-13 03:57:00|||||||||1
1736740740000|2025-01-13 03:59:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736740840000|2025-01-13 04:00:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1736741590000|2025-01-13 04:13:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1736741600000|2025-01-13 04:13:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1736741700000|2025-01-13 04:15:00|||||||||1
1736741760000|2025-01-13 04:16:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742000000|2025-01-13 04:20:00|||||||||1
1736742180000|2025-01-13 04:23:00|||||||||2
1736742210000|2025-01-13 04:23:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736742240000|2025-01-13 04:24:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742430000|2025-01-13 04:27:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736742440000|2025-01-13 04:27:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742490000|2025-01-13 04:28:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736742500000|2025-01-13 04:28:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1736742650000|2025-01-13 04:30:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742780000|2025-01-13 04:33:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736742790000|2025-01-13 04:33:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742840000|2025-01-13 04:34:00|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|28
1736742850000|2025-01-13 04:34:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736742860000|2025-01-13 04:34:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736742940000|2025-01-13 04:35:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736743150000|2025-01-13 04:39:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736743160000|2025-01-13 04:39:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736743220000|2025-01-13 04:40:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736743230000|2025-01-13 04:40:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736743850000|2025-01-13 04:50:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736743980000|2025-01-13 04:53:00|||||||||1
1736744060000|2025-01-13 04:54:20|||||||||2
1736744400000|2025-01-13 05:00:00|||||||||1
1736744530000|2025-01-13 05:02:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1736744650000|2025-01-13 05:04:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736744700000|2025-01-13 05:05:00|||||||||1
1736744740000|2025-01-13 05:05:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|9
1736745000000|2025-01-13 05:10:00|||||||||1
1736745120000|2025-01-13 05:12:00|||||||||1
1736745540000|2025-01-13 05:19:00|||||||||1
1736745560000|2025-01-13 05:19:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|2
1736745780000|2025-01-13 05:23:00|||||||||1
1736746130000|2025-01-13 05:28:50|||||||||20
1736746410000|2025-01-13 05:33:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|34
1736746920000|2025-01-13 05:42:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|3
1736746970000|2025-01-13 05:42:50|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1736746980000|2025-01-13 05:43:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736747170000|2025-01-13 05:46:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|11
1736747200000|2025-01-13 05:46:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1736747270000|2025-01-13 05:47:50|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|27
1736747300000|2025-01-13 05:48:20|19.21|19.13|19.21|19.13|19.22|19.14|19.19|19.11|31
1736747310000|2025-01-13 05:48:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1736747330000|2025-01-13 05:48:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1736747340000|2025-01-13 05:49:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1736747350000|2025-01-13 05:49:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736747460000|2025-01-13 05:51:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|1
1736747500000|2025-01-13 05:51:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1736747520000|2025-01-13 05:52:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1736747570000|2025-01-13 05:52:50|||||||||1
1736747780000|2025-01-13 05:56:20|||||||||1
1736747910000|2025-01-13 05:58:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1736747940000|2025-01-13 05:59:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1736748130000|2025-01-13 06:02:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1736748170000|2025-01-13 06:02:50|||||||||1
1736748180000|2025-01-13 06:03:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1736748250000|2025-01-13 06:04:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1736748310000|2025-01-13 06:05:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|8
1736748500000|2025-01-13 06:08:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|2
1736748520000|2025-01-13 06:08:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736748580000|2025-01-13 06:09:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1736748600000|2025-01-13 06:10:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736748710000|2025-01-13 06:11:50|||||||||8
1736748750000|2025-01-13 06:12:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|1
1736748860000|2025-01-13 06:14:20|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|10
1736748870000|2025-01-13 06:14:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1736748910000|2025-01-13 06:15:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736748940000|2025-01-13 06:15:40|19.06|18.98|19.06|18.98|19.06|18.98|19.02|18.94|10
1736748950000|2025-01-13 06:15:50|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|0
1736748960000|2025-01-13 06:16:00|19.04|18.96|19.06|18.98|19.07|18.99|19.02|18.94|0
1736748970000|2025-01-13 06:16:10|19.02|18.94|19.06|18.98|19.11|19.03|19.02|18.94|17
1736748990000|2025-01-13 06:16:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1736749010000|2025-01-13 06:16:50|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1736749020000|2025-01-13 06:17:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736749090000|2025-01-13 06:18:10|19.17|18.92|19.09|19.01|19.17|19.03|19.09|18.92|30
1736749140000|2025-01-13 06:19:00|19.17|18.92|19.04|18.96|19.17|18.96|19.04|18.92|0
1736749230000|2025-01-13 06:20:30|19.06|18.98|19.15|18.9|19.15|18.98|19.06|18.9|0
1736749240000|2025-01-13 06:20:40|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1736749280000|2025-01-13 06:21:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1736749290000|2025-01-13 06:21:30|19.04|18.96|19.17|18.92|19.17|18.98|19.04|18.92|0
1736749390000|2025-01-13 06:23:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1736749560000|2025-01-13 06:26:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1736749610000|2025-01-13 06:26:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1736749660000|2025-01-13 06:27:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1736749850000|2025-01-13 06:30:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1736749860000|2025-01-13 06:31:00|||||||||10
1736749920000|2025-01-13 06:32:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736749980000|2025-01-13 06:33:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1736750120000|2025-01-13 06:35:20|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1736750130000|2025-01-13 06:35:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1736750190000|2025-01-13 06:36:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736750230000|2025-01-13 06:37:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736750240000|2025-01-13 06:37:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736750250000|2025-01-13 06:37:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736750260000|2025-01-13 06:37:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736750290000|2025-01-13 06:38:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736750460000|2025-01-13 06:41:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1736750470000|2025-01-13 06:41:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736750560000|2025-01-13 06:42:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736750600000|2025-01-13 06:43:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736750610000|2025-01-13 06:43:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1736750630000|2025-01-13 06:43:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736750640000|2025-01-13 06:44:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736750650000|2025-01-13 06:44:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1736750660000|2025-01-13 06:44:20|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|9
1736750690000|2025-01-13 06:44:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1736750700000|2025-01-13 06:45:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1736750840000|2025-01-13 06:47:20|||||||||3
1736750860000|2025-01-13 06:47:40|19.08|19|19.04|18.96|19.08|19|19.04|18.96|12
1736751140000|2025-01-13 06:52:20|19.05|18.97|19.1|19.02|19.1|19.02|19.05|18.97|0
1736751410000|2025-01-13 06:56:50|||||||||1
1736751570000|2025-01-13 06:59:30|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|28
1736751600000|2025-01-13 07:00:00|19.16|19.08|19.12|19.04|19.16|19.08|19.11|19.03|77
1736751660000|2025-01-13 07:01:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|3
1736751670000|2025-01-13 07:01:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|31
1736751940000|2025-01-13 07:05:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|43
1736752080000|2025-01-13 07:08:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|20
1736752090000|2025-01-13 07:08:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|13
1736752100000|2025-01-13 07:08:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|97
1736752110000|2025-01-13 07:08:30|||||||||1
1736752120000|2025-01-13 07:08:40|||||||||28
1736752130000|2025-01-13 07:08:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1736752150000|2025-01-13 07:09:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|48
1736752180000|2025-01-13 07:09:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1736752190000|2025-01-13 07:09:50|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1736752200000|2025-01-13 07:10:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736752420000|2025-01-13 07:13:40|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|0
1736752490000|2025-01-13 07:14:50|||||||||1
1736752610000|2025-01-13 07:16:50|||||||||1
1736752790000|2025-01-13 07:19:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1736752800000|2025-01-13 07:20:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|21
1736752830000|2025-01-13 07:20:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|27
1736752920000|2025-01-13 07:22:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|11
1736752930000|2025-01-13 07:22:10|||||||||1
1736752970000|2025-01-13 07:22:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|47
1736752980000|2025-01-13 07:23:00|||||||||21
1736752990000|2025-01-13 07:23:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|25
1736753060000|2025-01-13 07:24:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|6
1736753120000|2025-01-13 07:25:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1736753130000|2025-01-13 07:25:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|11
1736753250000|2025-01-13 07:27:30|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1736753290000|2025-01-13 07:28:10|||||||||4
1736753340000|2025-01-13 07:29:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736753460000|2025-01-13 07:31:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1736753490000|2025-01-13 07:31:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|276
1736753500000|2025-01-13 07:31:40|||||||||50
1736753520000|2025-01-13 07:32:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|262
1736753540000|2025-01-13 07:32:20|19.21|19.13|19.22|19.14|19.22|19.14|19.19|19.11|261
1736753550000|2025-01-13 07:32:30|||||||||6
1736753570000|2025-01-13 07:32:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|19
1736753590000|2025-01-13 07:33:10|||||||||36
1736753600000|2025-01-13 07:33:20|||||||||4
1736753610000|2025-01-13 07:33:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|69
1736753630000|2025-01-13 07:33:50|||||||||265
1736753640000|2025-01-13 07:34:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|2
1736753670000|2025-01-13 07:34:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736753680000|2025-01-13 07:34:40|||||||||14
1736753690000|2025-01-13 07:34:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1736753700000|2025-01-13 07:35:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|15
1736753730000|2025-01-13 07:35:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|341
1736753740000|2025-01-13 07:35:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|81
1736753780000|2025-01-13 07:36:20|||||||||350
1736753810000|2025-01-13 07:36:50|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|254
1736753880000|2025-01-13 07:38:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|8
1736753920000|2025-01-13 07:38:40|||||||||250
1736753930000|2025-01-13 07:38:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|156
1736753940000|2025-01-13 07:39:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|25
1736753980000|2025-01-13 07:39:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736754000000|2025-01-13 07:40:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|48
1736754010000|2025-01-13 07:40:10|||||||||2
1736754020000|2025-01-13 07:40:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736754030000|2025-01-13 07:40:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|250
1736754080000|2025-01-13 07:41:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|120
1736754190000|2025-01-13 07:43:10|||||||||1
1736754290000|2025-01-13 07:44:50|||||||||3
1736754300000|2025-01-13 07:45:00|||||||||9
1736754310000|2025-01-13 07:45:10|||||||||6
1736754320000|2025-01-13 07:45:20|||||||||8
1736754330000|2025-01-13 07:45:30|||||||||7
1736754350000|2025-01-13 07:45:50|||||||||9
1736754360000|2025-01-13 07:46:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1736754380000|2025-01-13 07:46:20|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1736754440000|2025-01-13 07:47:20|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|0
1736754450000|2025-01-13 07:47:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1736754570000|2025-01-13 07:49:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736754600000|2025-01-13 07:50:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|19
1736754610000|2025-01-13 07:50:10|||||||||1
1736754680000|2025-01-13 07:51:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|13
1736754700000|2025-01-13 07:51:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|33
1736754710000|2025-01-13 07:51:50|19.1|19.02|19.08|19|19.11|19.03|19.08|19|5
1736754750000|2025-01-13 07:52:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|141
1736754800000|2025-01-13 07:53:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736754840000|2025-01-13 07:54:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1736754850000|2025-01-13 07:54:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736755010000|2025-01-13 07:56:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|35
1736755020000|2025-01-13 07:57:00|19.21|19.13|19.17|19.09|19.21|19.13|19.17|19.09|0
1736755170000|2025-01-13 07:59:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1736755200000|2025-01-13 08:00:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|11
1736755210000|2025-01-13 08:00:10|||||||||8
1736755220000|2025-01-13 08:00:20|||||||||1
1736755280000|2025-01-13 08:01:20|||||||||1
1736755300000|2025-01-13 08:01:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|8
1736755420000|2025-01-13 08:03:40|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|24
1736755430000|2025-01-13 08:03:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1736755450000|2025-01-13 08:04:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|7
1736755460000|2025-01-13 08:04:20|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|7
1736755470000|2025-01-13 08:04:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1736755550000|2025-01-13 08:05:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1736755560000|2025-01-13 08:06:00|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|0
1736755570000|2025-01-13 08:06:10|19.05|18.97|19.03|18.95|19.05|18.97|19.02|18.94|0
1736755580000|2025-01-13 08:06:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1736755610000|2025-01-13 08:06:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1736755620000|2025-01-13 08:07:00|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1736755650000|2025-01-13 08:07:30|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|12
1736755700000|2025-01-13 08:08:20|19.08|19|19.08|19|19.08|19|19.08|19|5
1736755730000|2025-01-13 08:08:50|||||||||5
1736755750000|2025-01-13 08:09:10|||||||||9
1736755760000|2025-01-13 08:09:20|||||||||2
1736755780000|2025-01-13 08:09:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1736755790000|2025-01-13 08:09:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1736755810000|2025-01-13 08:10:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|1
1736755820000|2025-01-13 08:10:20|19.1|19.02|19.12|19.04|19.13|19.05|19.1|19.02|3
1736755840000|2025-01-13 08:10:40|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|25
1736755850000|2025-01-13 08:10:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736755860000|2025-01-13 08:11:00|19.12|19.04|19.1|19.02|19.13|19.05|19.1|19.02|21
1736755870000|2025-01-13 08:11:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736755880000|2025-01-13 08:11:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1736755890000|2025-01-13 08:11:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736755910000|2025-01-13 08:11:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|36
1736755940000|2025-01-13 08:12:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|16
1736755960000|2025-01-13 08:12:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736755970000|2025-01-13 08:12:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|14
1736755990000|2025-01-13 08:13:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1736756010000|2025-01-13 08:13:30|||||||||27
1736756030000|2025-01-13 08:13:50|||||||||3
1736756060000|2025-01-13 08:14:20|||||||||6
1736756080000|2025-01-13 08:14:40|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|17
1736756110000|2025-01-13 08:15:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1736756130000|2025-01-13 08:15:30|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|7
1736756150000|2025-01-13 08:15:50|19.12|19.04|19.08|19|19.12|19.04|19.08|19|4
1736756170000|2025-01-13 08:16:10|||||||||12
1736756190000|2025-01-13 08:16:30|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1736756210000|2025-01-13 08:16:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1736756280000|2025-01-13 08:18:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|34
1736756300000|2025-01-13 08:18:20|19.1|19.02|19.12|19.04|19.12|19.04|19.08|19|0
1736756320000|2025-01-13 08:18:40|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1736756330000|2025-01-13 08:18:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|12
1736756380000|2025-01-13 08:19:40|19.13|19.05|19.13|19.05|19.13|19.05|19.12|19.04|1
1736756400000|2025-01-13 08:20:00|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|94
1736756410000|2025-01-13 08:20:10|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|43
1736756420000|2025-01-13 08:20:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|3
1736756440000|2025-01-13 08:20:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|2
1736756450000|2025-01-13 08:20:50|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|0
1736756460000|2025-01-13 08:21:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|54
1736756470000|2025-01-13 08:21:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736756480000|2025-01-13 08:21:20|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|50
1736756490000|2025-01-13 08:21:30|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1736756500000|2025-01-13 08:21:40|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|5
1736756550000|2025-01-13 08:22:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1736756580000|2025-01-13 08:23:00|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|0
1736756590000|2025-01-13 08:23:10|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1736756610000|2025-01-13 08:23:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1736756710000|2025-01-13 08:25:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|4
1736756740000|2025-01-13 08:25:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|3
1736756780000|2025-01-13 08:26:20|||||||||1
1736756800000|2025-01-13 08:26:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736756810000|2025-01-13 08:26:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1736756820000|2025-01-13 08:27:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1736756830000|2025-01-13 08:27:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|1
1736756850000|2025-01-13 08:27:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1736756890000|2025-01-13 08:28:10|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|9
1736757010000|2025-01-13 08:30:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|32
1736757020000|2025-01-13 08:30:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|185
1736757030000|2025-01-13 08:30:30|||||||||5
1736757040000|2025-01-13 08:30:40|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|19
1736757060000|2025-01-13 08:31:00|||||||||3
1736757070000|2025-01-13 08:31:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|74
1736757110000|2025-01-13 08:31:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|15
1736757140000|2025-01-13 08:32:20|||||||||1
1736757260000|2025-01-13 08:34:20|||||||||2
1736757280000|2025-01-13 08:34:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1736757290000|2025-01-13 08:34:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736757300000|2025-01-13 08:35:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1736757310000|2025-01-13 08:35:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736757400000|2025-01-13 08:36:40|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|7
1736757410000|2025-01-13 08:36:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1736757440000|2025-01-13 08:37:20|||||||||50
1736757450000|2025-01-13 08:37:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736757460000|2025-01-13 08:37:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1736757470000|2025-01-13 08:37:50|||||||||3
1736757490000|2025-01-13 08:38:10|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|0
1736757500000|2025-01-13 08:38:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736757580000|2025-01-13 08:39:40|||||||||1
1736757600000|2025-01-13 08:40:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|3
1736757630000|2025-01-13 08:40:30|||||||||2
1736757660000|2025-01-13 08:41:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1736757670000|2025-01-13 08:41:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736757790000|2025-01-13 08:43:10|||||||||6
1736757880000|2025-01-13 08:44:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|2
1736757900000|2025-01-13 08:45:00|19.27|19.19|19.25|19.17|19.28|19.2|19.25|19.17|0
1736757910000|2025-01-13 08:45:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1736757930000|2025-01-13 08:45:30|||||||||1
1736757950000|2025-01-13 08:45:50|||||||||3
1736757960000|2025-01-13 08:46:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1736757970000|2025-01-13 08:46:10|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|23
1736757980000|2025-01-13 08:46:20|||||||||1
1736757990000|2025-01-13 08:46:30|||||||||1
1736758010000|2025-01-13 08:46:50|||||||||1
1736758030000|2025-01-13 08:47:10|||||||||1
1736758040000|2025-01-13 08:47:20|||||||||1
1736758060000|2025-01-13 08:47:40|||||||||1
1736758070000|2025-01-13 08:47:50|||||||||25
1736758080000|2025-01-13 08:48:00|||||||||2
1736758100000|2025-01-13 08:48:20|||||||||1
1736758120000|2025-01-13 08:48:40|||||||||1
1736758140000|2025-01-13 08:49:00|||||||||1
1736758160000|2025-01-13 08:49:20|||||||||1
1736758170000|2025-01-13 08:49:30|||||||||1
1736758190000|2025-01-13 08:49:50|||||||||1
1736758200000|2025-01-13 08:50:00|||||||||1
1736758210000|2025-01-13 08:50:10|||||||||1
1736758230000|2025-01-13 08:50:30|||||||||1
1736758250000|2025-01-13 08:50:50|||||||||1
1736758260000|2025-01-13 08:51:00|||||||||1
1736758280000|2025-01-13 08:51:20|||||||||1
1736758290000|2025-01-13 08:51:30|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|1
1736758300000|2025-01-13 08:51:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|10
1736758310000|2025-01-13 08:51:50|||||||||5
1736758320000|2025-01-13 08:52:00|||||||||2
1736758340000|2025-01-13 08:52:20|||||||||1
1736758350000|2025-01-13 08:52:30|||||||||1
1736758370000|2025-01-13 08:52:50|||||||||1
1736758390000|2025-01-13 08:53:10|||||||||1
1736758410000|2025-01-13 08:53:30|||||||||1
1736758430000|2025-01-13 08:53:50|||||||||1
1736758440000|2025-01-13 08:54:00|||||||||2
1736758460000|2025-01-13 08:54:20|||||||||1
1736758480000|2025-01-13 08:54:40|||||||||1
1736758500000|2025-01-13 08:55:00|||||||||14
1736758510000|2025-01-13 08:55:10|||||||||34
1736758520000|2025-01-13 08:55:20|||||||||1
1736758530000|2025-01-13 08:55:30|||||||||1
1736758540000|2025-01-13 08:55:40|||||||||8
1736758550000|2025-01-13 08:55:50|||||||||1
1736758560000|2025-01-13 08:56:00|||||||||1
1736758570000|2025-01-13 08:56:10|||||||||1
1736758580000|2025-01-13 08:56:20|||||||||1
1736758590000|2025-01-13 08:56:30|||||||||1
1736758600000|2025-01-13 08:56:40|||||||||7
1736758610000|2025-01-13 08:56:50|||||||||1
1736758620000|2025-01-13 08:57:00|||||||||1
1736758640000|2025-01-13 08:57:20|||||||||1
1736758660000|2025-01-13 08:57:40|||||||||1
1736758680000|2025-01-13 08:58:00|||||||||2
1736758700000|2025-01-13 08:58:20|||||||||1
1736758710000|2025-01-13 08:58:30|||||||||1
1736758730000|2025-01-13 08:58:50|||||||||1
1736758750000|2025-01-13 08:59:10|||||||||1
1736758770000|2025-01-13 08:59:30|||||||||6
1736758790000|2025-01-13 08:59:50|||||||||1
1736758800000|2025-01-13 09:00:00|||||||||1
1736758810000|2025-01-13 09:00:10|||||||||1
1736758820000|2025-01-13 09:00:20|||||||||1
1736758830000|2025-01-13 09:00:30|19.38|19.3|19.33|19.25|19.38|19.3|19.33|19.25|40
1736758840000|2025-01-13 09:00:40|||||||||1
1736758860000|2025-01-13 09:01:00|19.34|19.26|19.33|19.25|19.36|19.28|19.33|19.25|21
1736758870000|2025-01-13 09:01:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1736758880000|2025-01-13 09:01:20|||||||||1
1736758890000|2025-01-13 09:01:30|||||||||1
1736758910000|2025-01-13 09:01:50|||||||||1
1736758930000|2025-01-13 09:02:10|||||||||1
1736758950000|2025-01-13 09:02:30|||||||||1
1736758960000|2025-01-13 09:02:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1736758970000|2025-01-13 09:02:50|||||||||1
1736758980000|2025-01-13 09:03:00|||||||||1
1736758990000|2025-01-13 09:03:10|||||||||1
1736759000000|2025-01-13 09:03:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|101
1736759020000|2025-01-13 09:03:40|||||||||1
1736759040000|2025-01-13 09:04:00|19.39|19.31|19.41|19.33|19.43|19.35|19.38|19.3|8
1736759050000|2025-01-13 09:04:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1736759060000|2025-01-13 09:04:20|||||||||46
1736759070000|2025-01-13 09:04:30|19.46|19.38|19.43|19.35|19.48|19.4|19.43|19.35|18
1736759080000|2025-01-13 09:04:40|||||||||1
1736759090000|2025-01-13 09:04:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|20
1736759100000|2025-01-13 09:05:00|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|7
1736759130000|2025-01-13 09:05:30|||||||||1
1736759140000|2025-01-13 09:05:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1736759150000|2025-01-13 09:05:50|||||||||1
1736759160000|2025-01-13 09:06:00|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|2
1736759170000|2025-01-13 09:06:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1736759180000|2025-01-13 09:06:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|11
1736759200000|2025-01-13 09:06:40|||||||||1
1736759220000|2025-01-13 09:07:00|19.48|19.4|19.48|19.4|19.48|19.4|19.44|19.36|1
1736759230000|2025-01-13 09:07:10|||||||||1
1736759240000|2025-01-13 09:07:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|1
1736759250000|2025-01-13 09:07:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|1
1736759260000|2025-01-13 09:07:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|5
1736759270000|2025-01-13 09:07:50|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|1
1736759290000|2025-01-13 09:08:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1736759300000|2025-01-13 09:08:20|||||||||1
1736759310000|2025-01-13 09:08:30|||||||||1
1736759320000|2025-01-13 09:08:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1736759330000|2025-01-13 09:08:50|||||||||4
1736759340000|2025-01-13 09:09:00|||||||||1
1736759350000|2025-01-13 09:09:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|34
1736759360000|2025-01-13 09:09:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1736759380000|2025-01-13 09:09:40|||||||||1
1736759400000|2025-01-13 09:10:00|||||||||1
1736759410000|2025-01-13 09:10:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|1
1736759420000|2025-01-13 09:10:20|||||||||2
1736759430000|2025-01-13 09:10:30|||||||||1
1736759450000|2025-01-13 09:10:50|||||||||1
1736759460000|2025-01-13 09:11:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1736759470000|2025-01-13 09:11:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1736759490000|2025-01-13 09:11:30|||||||||1
1736759510000|2025-01-13 09:11:50|||||||||1
1736759520000|2025-01-13 09:12:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|1
1736759540000|2025-01-13 09:12:20|||||||||2
1736759560000|2025-01-13 09:12:40|||||||||1
1736759580000|2025-01-13 09:13:00|||||||||1
1736759600000|2025-01-13 09:13:20|||||||||1
1736759610000|2025-01-13 09:13:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|2
1736759620000|2025-01-13 09:13:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1736759630000|2025-01-13 09:13:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1736759650000|2025-01-13 09:14:10|||||||||1
1736759670000|2025-01-13 09:14:30|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|1
1736759680000|2025-01-13 09:14:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1736759690000|2025-01-13 09:14:50|||||||||1
1736759700000|2025-01-13 09:15:00|||||||||1
1736759720000|2025-01-13 09:15:20|||||||||2
1736759740000|2025-01-13 09:15:40|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|2
1736759760000|2025-01-13 09:16:00|||||||||1
1736759770000|2025-01-13 09:16:10|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1736759780000|2025-01-13 09:16:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|1
1736759790000|2025-01-13 09:16:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|1
1736759810000|2025-01-13 09:16:50|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|1
1736759830000|2025-01-13 09:17:10|||||||||1
1736759840000|2025-01-13 09:17:20|||||||||1
1736759850000|2025-01-13 09:17:30|||||||||1
1736759870000|2025-01-13 09:17:50|19.46|19.38|19.48|19.4|19.48|19.4|19.44|19.36|7
1736759880000|2025-01-13 09:18:00|||||||||1
1736759900000|2025-01-13 09:18:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1736759920000|2025-01-13 09:18:40|||||||||1
1736759940000|2025-01-13 09:19:00|||||||||1
1736759950000|2025-01-13 09:19:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|5
1736759960000|2025-01-13 09:19:20|||||||||1
1736759970000|2025-01-13 09:19:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|51
1736759990000|2025-01-13 09:19:50|||||||||1
1736760000000|2025-01-13 09:20:00|||||||||35
1736760010000|2025-01-13 09:20:10|||||||||1
1736760030000|2025-01-13 09:20:30|||||||||1
1736760040000|2025-01-13 09:20:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|19
1736760050000|2025-01-13 09:20:50|||||||||1
1736760060000|2025-01-13 09:21:00|||||||||16
1736760080000|2025-01-13 09:21:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|84
1736760090000|2025-01-13 09:21:30|||||||||1
1736760100000|2025-01-13 09:21:40|||||||||1
1736760110000|2025-01-13 09:21:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|17
1736760120000|2025-01-13 09:22:00|||||||||1
1736760140000|2025-01-13 09:22:20|||||||||1
1736760150000|2025-01-13 09:22:30|||||||||2
1736760170000|2025-01-13 09:22:50|||||||||8
1736760180000|2025-01-13 09:23:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1736760190000|2025-01-13 09:23:10|||||||||1
1736760210000|2025-01-13 09:23:30|||||||||21
1736760230000|2025-01-13 09:23:50|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|1
1736760240000|2025-01-13 09:24:00|||||||||1
1736760250000|2025-01-13 09:24:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1736760260000|2025-01-13 09:24:20|||||||||1
1736760270000|2025-01-13 09:24:30|||||||||1
1736760280000|2025-01-13 09:24:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|1
1736760300000|2025-01-13 09:25:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|23
1736760320000|2025-01-13 09:25:20|||||||||1
1736760330000|2025-01-13 09:25:30|||||||||1
1736760350000|2025-01-13 09:25:50|||||||||1
1736760360000|2025-01-13 09:26:00|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|34
1736760370000|2025-01-13 09:26:10|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|87
1736760380000|2025-01-13 09:26:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|22
1736760390000|2025-01-13 09:26:30|||||||||26
1736760400000|2025-01-13 09:26:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1736760410000|2025-01-13 09:26:50|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|1
1736760420000|2025-01-13 09:27:00|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|1
1736760430000|2025-01-13 09:27:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1736760440000|2025-01-13 09:27:20|||||||||1
1736760460000|2025-01-13 09:27:40|||||||||1
1736760480000|2025-01-13 09:28:00|||||||||1
1736760490000|2025-01-13 09:28:10|||||||||745
1736760500000|2025-01-13 09:28:20|||||||||1
1736760510000|2025-01-13 09:28:30|||||||||1
1736760530000|2025-01-13 09:28:50|||||||||1
1736760540000|2025-01-13 09:29:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|34
1736760550000|2025-01-13 09:29:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1736760560000|2025-01-13 09:29:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1736760570000|2025-01-13 09:29:30|||||||||1
1736760590000|2025-01-13 09:29:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|26
1736760600000|2025-01-13 09:30:00|||||||||1
1736760620000|2025-01-13 09:30:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|1
1736760630000|2025-01-13 09:30:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1736760640000|2025-01-13 09:30:40|||||||||1
1736760660000|2025-01-13 09:31:00|||||||||1
1736760680000|2025-01-13 09:31:20|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|3
1736760690000|2025-01-13 09:31:30|||||||||1
1736760700000|2025-01-13 09:31:40|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|0
1736760710000|2025-01-13 09:31:50|||||||||1
1736760730000|2025-01-13 09:32:10|||||||||1
1736760750000|2025-01-13 09:32:30|||||||||3
1736760760000|2025-01-13 09:32:40|||||||||1
1736760770000|2025-01-13 09:32:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1736760780000|2025-01-13 09:33:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1736760790000|2025-01-13 09:33:10|||||||||1
1736760800000|2025-01-13 09:33:20|||||||||1
1736760820000|2025-01-13 09:33:40|||||||||1
1736760840000|2025-01-13 09:34:00|||||||||1
1736760860000|2025-01-13 09:34:20|||||||||1
1736760870000|2025-01-13 09:34:30|||||||||4
1736760880000|2025-01-13 09:34:40|19.39|19.31|19.39|19.31|19.42|19.34|19.39|19.31|2
1736760890000|2025-01-13 09:34:50|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|1
1736760900000|2025-01-13 09:35:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1736760910000|2025-01-13 09:35:10|||||||||6
1736760930000|2025-01-13 09:35:30|||||||||5
1736760940000|2025-01-13 09:35:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|4
1736760950000|2025-01-13 09:35:50|||||||||1
1736760960000|2025-01-13 09:36:00|||||||||1
1736760970000|2025-01-13 09:36:10|||||||||108
1736760980000|2025-01-13 09:36:20|||||||||1
1736761000000|2025-01-13 09:36:40|||||||||1
1736761020000|2025-01-13 09:37:00|||||||||1
1736761040000|2025-01-13 09:37:20|||||||||1
1736761050000|2025-01-13 09:37:30|||||||||1
1736761060000|2025-01-13 09:37:40|||||||||1
1736761070000|2025-01-13 09:37:50|||||||||1
1736761090000|2025-01-13 09:38:10|||||||||1
1736761110000|2025-01-13 09:38:30|||||||||9
1736761120000|2025-01-13 09:38:40|||||||||1
1736761130000|2025-01-13 09:38:50|||||||||1
1736761140000|2025-01-13 09:39:00|||||||||1
1736761150000|2025-01-13 09:39:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|138
1736761160000|2025-01-13 09:39:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1736761180000|2025-01-13 09:39:40|||||||||1
1736761190000|2025-01-13 09:39:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1736761200000|2025-01-13 09:40:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|108
1736761220000|2025-01-13 09:40:20|||||||||1
1736761230000|2025-01-13 09:40:30|||||||||1
1736761240000|2025-01-13 09:40:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1736761250000|2025-01-13 09:40:50|||||||||1
1736761260000|2025-01-13 09:41:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|3
1736761270000|2025-01-13 09:41:10|||||||||1
1736761280000|2025-01-13 09:41:20|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1736761290000|2025-01-13 09:41:30|||||||||32
1736761300000|2025-01-13 09:41:40|||||||||39
1736761320000|2025-01-13 09:42:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|3
1736761340000|2025-01-13 09:42:20|||||||||16
1736761360000|2025-01-13 09:42:40|||||||||1
1736761370000|2025-01-13 09:42:50|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|9
1736761380000|2025-01-13 09:43:00|19.41|19.33|19.42|19.34|19.42|19.34|19.4|19.32|2
1736761400000|2025-01-13 09:43:20|||||||||1
1736761410000|2025-01-13 09:43:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|1
1736761430000|2025-01-13 09:43:50|||||||||2
1736761450000|2025-01-13 09:44:10|||||||||1
1736761470000|2025-01-13 09:44:30|||||||||1
1736761480000|2025-01-13 09:44:40|||||||||12
1736761490000|2025-01-13 09:44:50|||||||||1
1736761500000|2025-01-13 09:45:00|||||||||1
1736761520000|2025-01-13 09:45:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|126
1736761540000|2025-01-13 09:45:40|||||||||1
1736761560000|2025-01-13 09:46:00|||||||||1
1736761570000|2025-01-13 09:46:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|64
1736761580000|2025-01-13 09:46:20|||||||||1
1736761590000|2025-01-13 09:46:30|||||||||1
1736761600000|2025-01-13 09:46:40|||||||||12
1736761610000|2025-01-13 09:46:50|||||||||1
1736761620000|2025-01-13 09:47:00|19.4|19.32|19.41|19.33|19.42|19.34|19.4|19.32|121
1736761630000|2025-01-13 09:47:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1736761640000|2025-01-13 09:47:20|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|2
1736761650000|2025-01-13 09:47:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1736761670000|2025-01-13 09:47:50|||||||||1
1736761680000|2025-01-13 09:48:00|||||||||1
1736761700000|2025-01-13 09:48:20|||||||||13
1736761720000|2025-01-13 09:48:40|||||||||1
1736761730000|2025-01-13 09:48:50|||||||||6
1736761740000|2025-01-13 09:49:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1736761750000|2025-01-13 09:49:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|9
1736761760000|2025-01-13 09:49:20|19.45|19.37|19.44|19.36|19.46|19.38|19.44|19.36|1
1736761770000|2025-01-13 09:49:30|19.46|19.38|19.44|19.36|19.47|19.39|19.44|19.36|2
1736761780000|2025-01-13 09:49:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1736761790000|2025-01-13 09:49:50|||||||||2
1736761800000|2025-01-13 09:50:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1736761810000|2025-01-13 09:50:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1736761830000|2025-01-13 09:50:30|||||||||1
1736761850000|2025-01-13 09:50:50|||||||||1
1736761860000|2025-01-13 09:51:00|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|1
1736761870000|2025-01-13 09:51:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1736761880000|2025-01-13 09:51:20|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|17
1736761900000|2025-01-13 09:51:40|||||||||1
1736761910000|2025-01-13 09:51:50|||||||||1
1736761920000|2025-01-13 09:52:00|||||||||1
1736761940000|2025-01-13 09:52:20|||||||||1
1736761950000|2025-01-13 09:52:30|||||||||1
1736761970000|2025-01-13 09:52:50|||||||||1
1736761990000|2025-01-13 09:53:10|||||||||1
1736762010000|2025-01-13 09:53:30|||||||||1
1736762030000|2025-01-13 09:53:50|||||||||2
1736762040000|2025-01-13 09:54:00|||||||||1
1736762050000|2025-01-13 09:54:10|||||||||15
1736762060000|2025-01-13 09:54:20|||||||||1
1736762080000|2025-01-13 09:54:40|||||||||1
1736762100000|2025-01-13 09:55:00|||||||||2
1736762120000|2025-01-13 09:55:20|||||||||1
1736762130000|2025-01-13 09:55:30|||||||||1
1736762150000|2025-01-13 09:55:50|||||||||1
1736762170000|2025-01-13 09:56:10|||||||||1
1736762190000|2025-01-13 09:56:30|||||||||1
1736762210000|2025-01-13 09:56:50|||||||||1
1736762220000|2025-01-13 09:57:00|||||||||42
1736762240000|2025-01-13 09:57:20|||||||||1
1736762260000|2025-01-13 09:57:40|||||||||1
1736762280000|2025-01-13 09:58:00|||||||||1
1736762300000|2025-01-13 09:58:20|||||||||1
1736762310000|2025-01-13 09:58:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1736762320000|2025-01-13 09:58:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1736762330000|2025-01-13 09:58:50|19.45|19.37|19.45|19.37|19.47|19.39|19.43|19.35|5
1736762340000|2025-01-13 09:59:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1736762350000|2025-01-13 09:59:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1736762360000|2025-01-13 09:59:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1736762370000|2025-01-13 09:59:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1736762380000|2025-01-13 09:59:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1736762390000|2025-01-13 09:59:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1736762400000|2025-01-13 10:00:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1736762410000|2025-01-13 10:00:10|19.47|19.39|19.43|19.35|19.47|19.39|19.43|19.35|0
1736762420000|2025-01-13 10:00:20|||||||||3
1736762430000|2025-01-13 10:00:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1736762440000|2025-01-13 10:00:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1736762450000|2025-01-13 10:00:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1736762460000|2025-01-13 10:01:00|||||||||1
1736762470000|2025-01-13 10:01:10|||||||||3
1736762490000|2025-01-13 10:01:30|||||||||1
1736762510000|2025-01-13 10:01:50|||||||||1
1736762530000|2025-01-13 10:02:10|||||||||1
1736762540000|2025-01-13 10:02:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1736762550000|2025-01-13 10:02:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1736762560000|2025-01-13 10:02:40|||||||||1
1736762570000|2025-01-13 10:02:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|1
1736762580000|2025-01-13 10:03:00|19.45|19.37|19.43|19.35|19.47|19.39|19.43|19.35|2
1736762590000|2025-01-13 10:03:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1736762600000|2025-01-13 10:03:20|||||||||1
1736762620000|2025-01-13 10:03:40|||||||||1
1736762640000|2025-01-13 10:04:00|||||||||1
1736762650000|2025-01-13 10:04:10|||||||||8
1736762660000|2025-01-13 10:04:20|||||||||1
1736762670000|2025-01-13 10:04:30|||||||||1
1736762690000|2025-01-13 10:04:50|||||||||1
1736762710000|2025-01-13 10:05:10|||||||||1
1736762730000|2025-01-13 10:05:30|||||||||1
1736762750000|2025-01-13 10:05:50|||||||||12
1736762760000|2025-01-13 10:06:00|19.48|19.4|19.48|19.4|19.52|19.44|19.48|19.4|17
1736762770000|2025-01-13 10:06:10|||||||||3
1736762780000|2025-01-13 10:06:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1736762790000|2025-01-13 10:06:30|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1736762800000|2025-01-13 10:06:40|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|1
1736762820000|2025-01-13 10:07:00|19.48|19.4|19.5|19.42|19.52|19.44|19.48|19.4|1
1736762830000|2025-01-13 10:07:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1736762840000|2025-01-13 10:07:20|||||||||1
1736762850000|2025-01-13 10:07:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1736762860000|2025-01-13 10:07:40|||||||||15
1736762870000|2025-01-13 10:07:50|||||||||1
1736762890000|2025-01-13 10:08:10|||||||||151
1736762900000|2025-01-13 10:08:20|||||||||12
1736762910000|2025-01-13 10:08:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|59
1736762930000|2025-01-13 10:08:50|||||||||3
1736762940000|2025-01-13 10:09:00|||||||||1
1736762960000|2025-01-13 10:09:20|||||||||1
1736762970000|2025-01-13 10:09:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1736762980000|2025-01-13 10:09:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1736763000000|2025-01-13 10:10:00|||||||||1
1736763010000|2025-01-13 10:10:10|||||||||1
1736763020000|2025-01-13 10:10:20|||||||||1
1736763030000|2025-01-13 10:10:30|||||||||1
1736763050000|2025-01-13 10:10:50|||||||||1
1736763060000|2025-01-13 10:11:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|105
1736763070000|2025-01-13 10:11:10|||||||||7
1736763090000|2025-01-13 10:11:30|||||||||1
1736763110000|2025-01-13 10:11:50|||||||||1
1736763120000|2025-01-13 10:12:00|||||||||1
1736763130000|2025-01-13 10:12:10|||||||||1
1736763140000|2025-01-13 10:12:20|||||||||1
1736763160000|2025-01-13 10:12:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|180
1736763200000|2025-01-13 10:13:20|||||||||1
1736763210000|2025-01-13 10:13:30|||||||||1
1736763230000|2025-01-13 10:13:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|125
1736763250000|2025-01-13 10:14:10|||||||||1
1736763270000|2025-01-13 10:14:30|||||||||1
1736763290000|2025-01-13 10:14:50|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|1
1736763300000|2025-01-13 10:15:00|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|1
1736763310000|2025-01-13 10:15:10|||||||||1
1736763320000|2025-01-13 10:15:20|||||||||3
1736763340000|2025-01-13 10:15:40|||||||||1
1736763360000|2025-01-13 10:16:00|||||||||2
1736763370000|2025-01-13 10:16:10|||||||||14
1736763380000|2025-01-13 10:16:20|||||||||1
1736763390000|2025-01-13 10:16:30|||||||||1
1736763410000|2025-01-13 10:16:50|||||||||1
1736763420000|2025-01-13 10:17:00|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1736763430000|2025-01-13 10:17:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|6
1736763450000|2025-01-13 10:17:30|||||||||1
1736763460000|2025-01-13 10:17:40|||||||||12
1736763470000|2025-01-13 10:17:50|||||||||1
1736763480000|2025-01-13 10:18:00|||||||||1
1736763500000|2025-01-13 10:18:20|||||||||2
1736763520000|2025-01-13 10:18:40|||||||||6
1736763530000|2025-01-13 10:18:50|||||||||6
1736763540000|2025-01-13 10:19:00|||||||||1
1736763560000|2025-01-13 10:19:20|||||||||1
1736763570000|2025-01-13 10:19:30|||||||||1
1736763590000|2025-01-13 10:19:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|61
1736763610000|2025-01-13 10:20:10|||||||||1
1736763630000|2025-01-13 10:20:30|||||||||1
1736763650000|2025-01-13 10:20:50|||||||||1
1736763660000|2025-01-13 10:21:00|||||||||1
1736763680000|2025-01-13 10:21:20|||||||||1
1736763700000|2025-01-13 10:21:40|||||||||1
1736763720000|2025-01-13 10:22:00|||||||||1
1736763740000|2025-01-13 10:22:20|||||||||2
1736763750000|2025-01-13 10:22:30|||||||||1
1736763770000|2025-01-13 10:22:50|||||||||1
1736763790000|2025-01-13 10:23:10|||||||||1
1736763810000|2025-01-13 10:23:30|||||||||1
1736763820000|2025-01-13 10:23:40|||||||||65
1736763840000|2025-01-13 10:24:00|||||||||1
1736763850000|2025-01-13 10:24:10|||||||||1
1736763860000|2025-01-13 10:24:20|||||||||2
1736763880000|2025-01-13 10:24:40|||||||||1
1736763900000|2025-01-13 10:25:00|||||||||1
1736763920000|2025-01-13 10:25:20|||||||||1
1736763930000|2025-01-13 10:25:30|||||||||1
1736763950000|2025-01-13 10:25:50|||||||||1
1736763970000|2025-01-13 10:26:10|||||||||1
1736763980000|2025-01-13 10:26:20|||||||||1
1736763990000|2025-01-13 10:26:30|||||||||1
1736764010000|2025-01-13 10:26:50|||||||||1
1736764020000|2025-01-13 10:27:00|||||||||1
1736764040000|2025-01-13 10:27:20|||||||||1
1736764060000|2025-01-13 10:27:40|||||||||1
1736764080000|2025-01-13 10:28:00|||||||||1
1736764100000|2025-01-13 10:28:20|||||||||1
1736764110000|2025-01-13 10:28:30|||||||||2
1736764130000|2025-01-13 10:28:50|||||||||10
1736764150000|2025-01-13 10:29:10|||||||||1
1736764170000|2025-01-13 10:29:30|||||||||1
1736764190000|2025-01-13 10:29:50|||||||||1
1736764200000|2025-01-13 10:30:00|||||||||1
1736764220000|2025-01-13 10:30:20|||||||||1
1736764230000|2025-01-13 10:30:30|||||||||1
1736764240000|2025-01-13 10:30:40|||||||||1
1736764260000|2025-01-13 10:31:00|||||||||1
1736764280000|2025-01-13 10:31:20|||||||||1
1736764290000|2025-01-13 10:31:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|60
1736764310000|2025-01-13 10:31:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|5
1736764320000|2025-01-13 10:32:00|19.42|19.34|19.37|19.29|19.42|19.34|19.37|19.29|99
1736764340000|2025-01-13 10:32:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|8
1736764350000|2025-01-13 10:32:30|19.37|19.29|19.42|19.34|19.42|19.34|19.37|19.29|31
1736764370000|2025-01-13 10:32:50|19.41|19.33|19.42|19.34|19.42|19.34|19.39|19.31|1
1736764380000|2025-01-13 10:33:00|||||||||1
1736764400000|2025-01-13 10:33:20|||||||||1
1736764420000|2025-01-13 10:33:40|||||||||58
1736764430000|2025-01-13 10:33:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|39
1736764440000|2025-01-13 10:34:00|||||||||1
1736764460000|2025-01-13 10:34:20|||||||||1
1736764470000|2025-01-13 10:34:30|||||||||2
1736764480000|2025-01-13 10:34:40|||||||||3
1736764490000|2025-01-13 10:34:50|||||||||1
1736764510000|2025-01-13 10:35:10|||||||||1
1736764530000|2025-01-13 10:35:30|||||||||1
1736764540000|2025-01-13 10:35:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|18
1736764550000|2025-01-13 10:35:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1736764560000|2025-01-13 10:36:00|19.36|19.28|19.35|19.27|19.37|19.29|19.35|19.27|7
1736764580000|2025-01-13 10:36:20|||||||||1
1736764600000|2025-01-13 10:36:40|||||||||1
1736764610000|2025-01-13 10:36:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736764620000|2025-01-13 10:37:00|||||||||1
1736764640000|2025-01-13 10:37:20|||||||||1
1736764650000|2025-01-13 10:37:30|||||||||1
1736764670000|2025-01-13 10:37:50|||||||||1
1736764690000|2025-01-13 10:38:10|||||||||1
1736764700000|2025-01-13 10:38:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|22
1736764720000|2025-01-13 10:38:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1736764730000|2025-01-13 10:38:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1736813700000|2025-01-14 00:15:00|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736764740000|2025-01-13 10:39:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|7
1736764760000|2025-01-13 10:39:20|||||||||1
1736814000000|2025-01-14 00:20:00|18.64|18.34|18.63|18.33|18.64|18.34|18.63|18.33|0
1736764770000|2025-01-13 10:39:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736814200000|2025-01-14 00:23:20|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1736764780000|2025-01-13 10:39:40|||||||||1
1736764790000|2025-01-13 10:39:50|||||||||4
1736814210000|2025-01-14 00:23:30|18.56|18.31|18.6|18.35|18.63|18.42|18.47|18.31|3
1736764800000|2025-01-13 10:40:00|||||||||5
1736814220000|2025-01-14 00:23:40|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|3
1736764810000|2025-01-13 10:40:10|||||||||1
1736814230000|2025-01-14 00:23:50|18.61|18.31|18.61|18.31|18.61|18.39|18.47|18.31|34
1736764820000|2025-01-13 10:40:20|||||||||1
1736764830000|2025-01-13 10:40:30|||||||||23
1736814340000|2025-01-14 00:25:40|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736764840000|2025-01-13 10:40:40|||||||||1
1736814750000|2025-01-14 00:32:30|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1736764850000|2025-01-13 10:40:50|||||||||1
1736764870000|2025-01-13 10:41:10|||||||||30
1736815680000|2025-01-14 00:48:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1736764890000|2025-01-13 10:41:30|||||||||1
1736815690000|2025-01-14 00:48:10|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1736764910000|2025-01-13 10:41:50|||||||||1
1736815710000|2025-01-14 00:48:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1736764920000|2025-01-13 10:42:00|||||||||1
1736764940000|2025-01-13 10:42:20|||||||||1
1736815720000|2025-01-14 00:48:40|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1736764960000|2025-01-13 10:42:40|||||||||2
1736815770000|2025-01-14 00:49:30|18.64|18.39|18.67|18.42|18.67|18.5|18.58|18.39|0
1736764980000|2025-01-13 10:43:00|||||||||1
1736815810000|2025-01-14 00:50:10|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1736765000000|2025-01-13 10:43:20|||||||||1
1736765010000|2025-01-13 10:43:30|||||||||1
1736815820000|2025-01-14 00:50:20|18.64|18.39|18.67|18.42|18.67|18.42|18.64|18.39|0
1736765030000|2025-01-13 10:43:50|||||||||1
1736815830000|2025-01-14 00:50:30|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.39|0
1736765050000|2025-01-13 10:44:10|||||||||1
1736815980000|2025-01-14 00:53:00|18.56|18.48|18.65|18.4|18.65|18.48|18.56|18.4|0
1736765070000|2025-01-13 10:44:30|||||||||5
1736765080000|2025-01-13 10:44:40|||||||||1
1736816060000|2025-01-14 00:54:20|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1736765090000|2025-01-13 10:44:50|||||||||1
1736816140000|2025-01-14 00:55:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736765100000|2025-01-13 10:45:00|||||||||1
1736816260000|2025-01-14 00:57:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736765120000|2025-01-13 10:45:20|||||||||1
1736816280000|2025-01-14 00:58:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1736765140000|2025-01-13 10:45:40|||||||||1
1736765160000|2025-01-13 10:46:00|||||||||1
1736816400000|2025-01-14 01:00:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736765170000|2025-01-13 10:46:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|9
1736816410000|2025-01-14 01:00:10|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1736765180000|2025-01-13 10:46:20|||||||||1
1736816580000|2025-01-14 01:03:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736765190000|2025-01-13 10:46:30|||||||||1
1736816590000|2025-01-14 01:03:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736765200000|2025-01-13 10:46:40|||||||||1
1736765210000|2025-01-13 10:46:50|||||||||1
1736816670000|2025-01-14 01:04:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736765230000|2025-01-13 10:47:10|||||||||1
1736816950000|2025-01-14 01:09:10|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1736765250000|2025-01-13 10:47:30|||||||||2
1736816980000|2025-01-14 01:09:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736765270000|2025-01-13 10:47:50|||||||||1
1736817040000|2025-01-14 01:10:40|18.67|18.42|18.68|18.43|18.68|18.43|18.67|18.42|0
1736765280000|2025-01-13 10:48:00|||||||||1
1736765300000|2025-01-13 10:48:20|||||||||1
1736817240000|2025-01-14 01:14:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1736765320000|2025-01-13 10:48:40|||||||||2
1736817280000|2025-01-14 01:14:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736765330000|2025-01-13 10:48:50|||||||||10
1736817580000|2025-01-14 01:19:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736765340000|2025-01-13 10:49:00|||||||||1
1736817630000|2025-01-14 01:20:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736765360000|2025-01-13 10:49:20|||||||||1
1736765370000|2025-01-13 10:49:30|||||||||1
1736817660000|2025-01-14 01:21:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736765390000|2025-01-13 10:49:50|||||||||1
1736817700000|2025-01-14 01:21:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736765410000|2025-01-13 10:50:10|||||||||1
1736818030000|2025-01-14 01:27:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736765430000|2025-01-13 10:50:30|||||||||1
1736818050000|2025-01-14 01:27:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736765450000|2025-01-13 10:50:50|||||||||2
1736818300000|2025-01-14 01:31:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736765460000|2025-01-13 10:51:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|12
1736765470000|2025-01-13 10:51:10|||||||||15
1736818330000|2025-01-14 01:32:10|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736765480000|2025-01-13 10:51:20|||||||||8
1736818440000|2025-01-14 01:34:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736765490000|2025-01-13 10:51:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|37
1736818470000|2025-01-14 01:34:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736765500000|2025-01-13 10:51:40|||||||||3
1736818800000|2025-01-14 01:40:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1736765520000|2025-01-13 10:52:00|||||||||2
1736818900000|2025-01-14 01:41:40|18.68|18.43|18.67|18.42|18.68|18.43|18.67|18.42|0
1736765540000|2025-01-13 10:52:20|||||||||1
1736765550000|2025-01-13 10:52:30|||||||||1
1736818920000|2025-01-14 01:42:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736765570000|2025-01-13 10:52:50|||||||||2
1736819120000|2025-01-14 01:45:20|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736765580000|2025-01-13 10:53:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|19
1736819220000|2025-01-14 01:47:00|18.62|18.54|18.71|18.46|18.71|18.54|18.62|18.46|0
1736765590000|2025-01-13 10:53:10|||||||||1
1736819230000|2025-01-14 01:47:10|18.7|18.45|18.72|18.42|18.72|18.45|18.7|18.42|0
1736765610000|2025-01-13 10:53:30|||||||||1
1736819280000|2025-01-14 01:48:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736765630000|2025-01-13 10:53:50|||||||||12
1736765660000|2025-01-13 10:54:20|||||||||1
1736819520000|2025-01-14 01:52:00|18.72|18.47|18.7|18.45|18.72|18.47|18.7|18.45|0
1736765680000|2025-01-13 10:54:40|||||||||1
1736819620000|2025-01-14 01:53:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736765690000|2025-01-13 10:54:50|||||||||140
1736819980000|2025-01-14 01:59:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1736765700000|2025-01-13 10:55:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1736820150000|2025-01-14 02:02:30|18.77|18.52|18.79|18.54|18.79|18.54|18.77|18.52|0
1736765720000|2025-01-13 10:55:20|||||||||1
1736765730000|2025-01-13 10:55:30|||||||||1
1736820210000|2025-01-14 02:03:30|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1736765750000|2025-01-13 10:55:50|||||||||1
1736820320000|2025-01-14 02:05:20|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1736765770000|2025-01-13 10:56:10|||||||||1
1736820330000|2025-01-14 02:05:30|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1736765790000|2025-01-13 10:56:30|||||||||1
1736820700000|2025-01-14 02:11:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736765800000|2025-01-13 10:56:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1736820730000|2025-01-14 02:12:10|18.81|18.56|18.73|18.65|18.81|18.65|18.73|18.56|0
1736765810000|2025-01-13 10:56:50|||||||||2
1736765820000|2025-01-13 10:57:00|||||||||3
1736821250000|2025-01-14 02:20:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736765840000|2025-01-13 10:57:20|||||||||1
1736821260000|2025-01-14 02:21:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736765860000|2025-01-13 10:57:40|||||||||1
1736821300000|2025-01-14 02:21:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736765880000|2025-01-13 10:58:00|||||||||1
1736821340000|2025-01-14 02:22:20|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1736765900000|2025-01-13 10:58:20|||||||||1
1736765910000|2025-01-13 10:58:30|||||||||1
1736823130000|2025-01-14 02:52:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736765930000|2025-01-13 10:58:50|||||||||13
1736823280000|2025-01-14 02:54:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1736765950000|2025-01-13 10:59:10|||||||||18
1736823450000|2025-01-14 02:57:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736765970000|2025-01-13 10:59:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|16
1736823460000|2025-01-14 02:57:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1736765980000|2025-01-13 10:59:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1736765990000|2025-01-13 10:59:50|||||||||1
1736824450000|2025-01-14 03:14:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766000000|2025-01-13 11:00:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|46
1736824500000|2025-01-14 03:15:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736766010000|2025-01-13 11:00:10|19.34|19.26|19.34|19.26|19.34|19.26|19.31|19.23|12
1736824800000|2025-01-14 03:20:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1736766020000|2025-01-13 11:00:20|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|3
1736824900000|2025-01-14 03:21:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736766030000|2025-01-13 11:00:30|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|3
1736825050000|2025-01-14 03:24:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1736766040000|2025-01-13 11:00:40|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|1
1736825260000|2025-01-14 03:27:40|18.67|18.59|18.76|18.51|18.76|18.59|18.67|18.51|0
1736766060000|2025-01-13 11:01:00|||||||||1
1736826060000|2025-01-14 03:41:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766080000|2025-01-13 11:01:20|||||||||1
1736826070000|2025-01-14 03:41:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736766090000|2025-01-13 11:01:30|||||||||1
1736826170000|2025-01-14 03:42:50|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766110000|2025-01-13 11:01:50|||||||||1
1736766130000|2025-01-13 11:02:10|||||||||7
1736826180000|2025-01-14 03:43:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736766140000|2025-01-13 11:02:20|||||||||1
1736826340000|2025-01-14 03:45:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766150000|2025-01-13 11:02:30|||||||||1
1736826360000|2025-01-14 03:46:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736766160000|2025-01-13 11:02:40|||||||||1
1736766170000|2025-01-13 11:02:50|||||||||1
1736826390000|2025-01-14 03:46:30|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766180000|2025-01-13 11:03:00|||||||||2
1736826400000|2025-01-14 03:46:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736766190000|2025-01-13 11:03:10|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|32
1736826430000|2025-01-14 03:47:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766200000|2025-01-13 11:03:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1736826670000|2025-01-14 03:51:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736766220000|2025-01-13 11:03:40|||||||||4
1736766240000|2025-01-13 11:04:00|||||||||1
1736826790000|2025-01-14 03:53:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766260000|2025-01-13 11:04:20|||||||||1
1736826940000|2025-01-14 03:55:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736766270000|2025-01-13 11:04:30|||||||||1
1736827020000|2025-01-14 03:57:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766290000|2025-01-13 11:04:50|||||||||1
1736827120000|2025-01-14 03:58:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736766300000|2025-01-13 11:05:00|||||||||1
1736827140000|2025-01-14 03:59:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766310000|2025-01-13 11:05:10|||||||||4
1736827170000|2025-01-14 03:59:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736766330000|2025-01-13 11:05:30|||||||||1
1736766350000|2025-01-13 11:05:50|||||||||2
1736827210000|2025-01-14 04:00:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766360000|2025-01-13 11:06:00|||||||||1
1736766370000|2025-01-13 11:06:10|||||||||2
1736827240000|2025-01-14 04:00:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736766380000|2025-01-13 11:06:20|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|1
1736827290000|2025-01-14 04:01:30|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766400000|2025-01-13 11:06:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1736827300000|2025-01-14 04:01:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736766410000|2025-01-13 11:06:50|||||||||1
1736827360000|2025-01-14 04:02:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766420000|2025-01-13 11:07:00|||||||||2
1736827380000|2025-01-14 04:03:00|18.74|18.49|18.75|18.5|18.75|18.5|18.74|18.49|0
1736766440000|2025-01-13 11:07:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|12
1736827410000|2025-01-14 04:03:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736766470000|2025-01-13 11:07:50|||||||||1
1736827430000|2025-01-14 04:03:50|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1736766490000|2025-01-13 11:08:10|||||||||9
1736827440000|2025-01-14 04:04:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736766500000|2025-01-13 11:08:20|||||||||4
1736827480000|2025-01-14 04:04:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766510000|2025-01-13 11:08:30|||||||||1
1736766530000|2025-01-13 11:08:50|||||||||1
1736827570000|2025-01-14 04:06:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736766540000|2025-01-13 11:09:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|17
1736827810000|2025-01-14 04:10:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736766550000|2025-01-13 11:09:10|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1736827870000|2025-01-14 04:11:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1736766560000|2025-01-13 11:09:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1736827890000|2025-01-14 04:11:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736766580000|2025-01-13 11:09:40|||||||||1
1736827900000|2025-01-14 04:11:40|18.72|18.47|18.7|18.45|18.72|18.47|18.7|18.45|0
1736766590000|2025-01-13 11:09:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|17
1736828950000|2025-01-14 04:29:10|18.63|18.55|18.7|18.45|18.7|18.55|18.63|18.45|1
1736766600000|2025-01-13 11:10:00|||||||||33
1736828970000|2025-01-14 04:29:30|18.63|18.55|18.7|18.45|18.71|18.55|18.63|18.45|2
1736766620000|2025-01-13 11:10:20|||||||||1
1736829310000|2025-01-14 04:35:10|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1736766630000|2025-01-13 11:10:30|||||||||1
1736829320000|2025-01-14 04:35:20|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1736766650000|2025-01-13 11:10:50|||||||||1
1736829550000|2025-01-14 04:39:10|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1736766660000|2025-01-13 11:11:00|||||||||1
1736766670000|2025-01-13 11:11:10|||||||||1
1736830300000|2025-01-14 04:51:40|18.65|18.35|18.63|18.33|18.65|18.35|18.63|18.33|0
1736766680000|2025-01-13 11:11:20|||||||||1
1736830610000|2025-01-14 04:56:50|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1736766690000|2025-01-13 11:11:30|||||||||1
1736830660000|2025-01-14 04:57:40|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736766710000|2025-01-13 11:11:50|||||||||8
1736830830000|2025-01-14 05:00:30|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1736766720000|2025-01-13 11:12:00|||||||||1
1736830870000|2025-01-14 05:01:10|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736766740000|2025-01-13 11:12:20|||||||||1
1736830930000|2025-01-14 05:02:10|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1736766750000|2025-01-13 11:12:30|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|10
1736830950000|2025-01-14 05:02:30|18.63|18.33|18.59|18.29|18.63|18.33|18.59|18.29|0
1736766760000|2025-01-13 11:12:40|||||||||1
1736831010000|2025-01-14 05:03:30|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1736766780000|2025-01-13 11:13:00|||||||||6
1736831040000|2025-01-14 05:04:00|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736766790000|2025-01-13 11:13:10|||||||||1
1736831260000|2025-01-14 05:07:40|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1736766800000|2025-01-13 11:13:20|||||||||3
1736831290000|2025-01-14 05:08:10|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736766810000|2025-01-13 11:13:30|||||||||24
1736831770000|2025-01-14 05:16:10|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1736766830000|2025-01-13 11:13:50|||||||||1
1736831790000|2025-01-14 05:16:30|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1736766840000|2025-01-13 11:14:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1736832200000|2025-01-14 05:23:20|18.57|18.32|18.59|18.34|18.59|18.34|18.57|18.32|0
1736766850000|2025-01-13 11:14:10|||||||||2
1736832270000|2025-01-14 05:24:30|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1736766870000|2025-01-13 11:14:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1736832360000|2025-01-14 05:26:00|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1736766880000|2025-01-13 11:14:40|19.36|19.28|19.36|19.28|19.38|19.3|19.36|19.28|2
1736766890000|2025-01-13 11:14:50|||||||||6
1736832780000|2025-01-14 05:33:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736766900000|2025-01-13 11:15:00|||||||||1
1736832890000|2025-01-14 05:34:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1736766910000|2025-01-13 11:15:10|||||||||3
1736832950000|2025-01-14 05:35:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1736766920000|2025-01-13 11:15:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|11
1736832960000|2025-01-14 05:36:00|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1736766940000|2025-01-13 11:15:40|||||||||1
1736833280000|2025-01-14 05:41:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1736766960000|2025-01-13 11:16:00|||||||||1
1736833350000|2025-01-14 05:42:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736766980000|2025-01-13 11:16:20|||||||||1
1736833370000|2025-01-14 05:42:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1736766990000|2025-01-13 11:16:30|||||||||1
1736835060000|2025-01-14 06:11:00|18.54|18.29|18.45|18.37|18.54|18.37|18.45|18.29|1
1736767010000|2025-01-13 11:16:50|||||||||1
1736767020000|2025-01-13 11:17:00|||||||||1
1736836200000|2025-01-14 06:30:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736767030000|2025-01-13 11:17:10|||||||||1
1736836450000|2025-01-14 06:34:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1736767050000|2025-01-13 11:17:30|||||||||1
1736836460000|2025-01-14 06:34:20|18.54|18.29|18.46|18.38|18.54|18.38|18.46|18.29|0
1736767070000|2025-01-13 11:17:50|||||||||1
1736767080000|2025-01-13 11:18:00|||||||||1
1736836610000|2025-01-14 06:36:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1736767100000|2025-01-13 11:18:20|||||||||1
1736767120000|2025-01-13 11:18:40|||||||||3
1736836670000|2025-01-14 06:37:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736767140000|2025-01-13 11:19:00|||||||||1
1736836680000|2025-01-14 06:38:00|18.45|18.37|18.46|18.38|18.54|18.38|18.45|18.29|0
1736767150000|2025-01-13 11:19:10|||||||||2
1736836870000|2025-01-14 06:41:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1736767160000|2025-01-13 11:19:20|||||||||1
1736836890000|2025-01-14 06:41:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736767170000|2025-01-13 11:19:30|||||||||1
1736767180000|2025-01-13 11:19:40|||||||||1
1736836920000|2025-01-14 06:42:00|18.52|18.27|18.46|18.38|18.52|18.38|18.46|18.27|0
1736767190000|2025-01-13 11:19:50|||||||||1
1736836980000|2025-01-14 06:43:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736767200000|2025-01-13 11:20:00|||||||||2
1736836990000|2025-01-14 06:43:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736767210000|2025-01-13 11:20:10|||||||||1
1736837010000|2025-01-14 06:43:30|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1736767230000|2025-01-13 11:20:30|||||||||1
1736767240000|2025-01-13 11:20:40|||||||||12
1736837020000|2025-01-14 06:43:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736767250000|2025-01-13 11:20:50|||||||||1
1736837040000|2025-01-14 06:44:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736767260000|2025-01-13 11:21:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|15
1736837050000|2025-01-14 06:44:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736767270000|2025-01-13 11:21:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1736837090000|2025-01-14 06:44:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736767280000|2025-01-13 11:21:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|17
1736837200000|2025-01-14 06:46:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736767300000|2025-01-13 11:21:40|||||||||1
1736837210000|2025-01-14 06:46:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736767320000|2025-01-13 11:22:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|38
1736837250000|2025-01-14 06:47:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1736767330000|2025-01-13 11:22:10|||||||||1
1736837280000|2025-01-14 06:48:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736767340000|2025-01-13 11:22:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|8
1736837310000|2025-01-14 06:48:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736767350000|2025-01-13 11:22:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|11
1736837330000|2025-01-14 06:48:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1736767370000|2025-01-13 11:22:50|||||||||5
1736837350000|2025-01-14 06:49:10|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1736767390000|2025-01-13 11:23:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|39
1736837410000|2025-01-14 06:50:10|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1736767410000|2025-01-13 11:23:30|||||||||1
1736837430000|2025-01-14 06:50:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736767420000|2025-01-13 11:23:40|||||||||1
1736837590000|2025-01-14 06:53:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1736767430000|2025-01-13 11:23:50|||||||||8
1736767440000|2025-01-13 11:24:00|||||||||1
1736838000000|2025-01-14 07:00:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736767460000|2025-01-13 11:24:20|||||||||4
1736838010000|2025-01-14 07:00:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1736767480000|2025-01-13 11:24:40|||||||||1
1736838070000|2025-01-14 07:01:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736767500000|2025-01-13 11:25:00|||||||||1
1736838110000|2025-01-14 07:01:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736767520000|2025-01-13 11:25:20|||||||||6
1736838130000|2025-01-14 07:02:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736767530000|2025-01-13 11:25:30|||||||||1
1736838250000|2025-01-14 07:04:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1736767550000|2025-01-13 11:25:50|||||||||1
1736838260000|2025-01-14 07:04:20|||||||||5
1736767560000|2025-01-13 11:26:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|8
1736838350000|2025-01-14 07:05:50|||||||||4
1736767570000|2025-01-13 11:26:10|||||||||1
1736838370000|2025-01-14 07:06:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736767590000|2025-01-13 11:26:30|||||||||1
1736838470000|2025-01-14 07:07:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736767600000|2025-01-13 11:26:40|||||||||4
1736838520000|2025-01-14 07:08:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736767610000|2025-01-13 11:26:50|||||||||1
1736838530000|2025-01-14 07:08:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736767620000|2025-01-13 11:27:00|||||||||1
1736838550000|2025-01-14 07:09:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736767640000|2025-01-13 11:27:20|||||||||2
1736767660000|2025-01-13 11:27:40|||||||||1
1736838750000|2025-01-14 07:12:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1736767680000|2025-01-13 11:28:00|||||||||6
1736838790000|2025-01-14 07:13:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1736767700000|2025-01-13 11:28:20|||||||||1
1736838900000|2025-01-14 07:15:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1736767710000|2025-01-13 11:28:30|||||||||1
1736839130000|2025-01-14 07:18:50|||||||||1
1736767730000|2025-01-13 11:28:50|||||||||1
1736839140000|2025-01-14 07:19:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736767750000|2025-01-13 11:29:10|||||||||1
1736839380000|2025-01-14 07:23:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1736767760000|2025-01-13 11:29:20|||||||||1
1736839590000|2025-01-14 07:26:30|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|3
1736767770000|2025-01-13 11:29:30|||||||||1
1736767790000|2025-01-13 11:29:50|||||||||1
1736839610000|2025-01-14 07:26:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736767800000|2025-01-13 11:30:00|||||||||1
1736839670000|2025-01-14 07:27:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1736767820000|2025-01-13 11:30:20|||||||||1
1736839830000|2025-01-14 07:30:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1736767840000|2025-01-13 11:30:40|||||||||1
1736839880000|2025-01-14 07:31:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736767860000|2025-01-13 11:31:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|34
1736840030000|2025-01-14 07:33:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1736767880000|2025-01-13 11:31:20|||||||||1
1736767890000|2025-01-13 11:31:30|||||||||1
1736767910000|2025-01-13 11:31:50|||||||||1
1736767920000|2025-01-13 11:32:00|||||||||2
1736767930000|2025-01-13 11:32:10|||||||||1
1736840110000|2025-01-14 07:35:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736767950000|2025-01-13 11:32:30|||||||||1
1736840300000|2025-01-14 07:38:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|10
1736767960000|2025-01-13 11:32:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|37
1736840330000|2025-01-14 07:38:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736767980000|2025-01-13 11:33:00|||||||||8
1736840340000|2025-01-14 07:39:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736768000000|2025-01-13 11:33:20|||||||||6
1736768020000|2025-01-13 11:33:40|||||||||1
1736840530000|2025-01-14 07:42:10|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1736768030000|2025-01-13 11:33:50|||||||||10
1736840590000|2025-01-14 07:43:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736768040000|2025-01-13 11:34:00|||||||||1
1736840630000|2025-01-14 07:43:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736768060000|2025-01-13 11:34:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|29
1736840710000|2025-01-14 07:45:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736768070000|2025-01-13 11:34:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|13
1736840860000|2025-01-14 07:47:40|||||||||1
1736768090000|2025-01-13 11:34:50|||||||||1
1736841120000|2025-01-14 07:52:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1736768100000|2025-01-13 11:35:00|||||||||1
1736841170000|2025-01-14 07:52:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1736768110000|2025-01-13 11:35:10|||||||||2
1736841180000|2025-01-14 07:53:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736768120000|2025-01-13 11:35:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|111
1736841310000|2025-01-14 07:55:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736768130000|2025-01-13 11:35:30|||||||||1
1736841340000|2025-01-14 07:55:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736768150000|2025-01-13 11:35:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|7
1736841430000|2025-01-14 07:57:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736768160000|2025-01-13 11:36:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1736841450000|2025-01-14 07:57:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1736768180000|2025-01-13 11:36:20|||||||||1
1736841470000|2025-01-14 07:57:50|18.36|18.28|18.4|18.32|18.4|18.32|18.36|18.28|0
1736768190000|2025-01-13 11:36:30|||||||||1
1736841590000|2025-01-14 07:59:50|||||||||1
1736768200000|2025-01-13 11:36:40|||||||||1
1736768210000|2025-01-13 11:36:50|||||||||2
1736841600000|2025-01-14 08:00:00|18.41|18.33|18.38|18.3|18.42|18.34|18.36|18.28|53
1736768220000|2025-01-13 11:37:00|||||||||1
1736841610000|2025-01-14 08:00:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1736768240000|2025-01-13 11:37:20|||||||||1
1736841630000|2025-01-14 08:00:30|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|6
1736768250000|2025-01-13 11:37:30|||||||||1
1736841650000|2025-01-14 08:00:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|44
1736768270000|2025-01-13 11:37:50|||||||||1
1736841660000|2025-01-14 08:01:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|11
1736768290000|2025-01-13 11:38:10|||||||||1
1736768310000|2025-01-13 11:38:30|||||||||2
1736841720000|2025-01-14 08:02:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|7
1736768330000|2025-01-13 11:38:50|||||||||21
1736841730000|2025-01-14 08:02:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|8
1736768340000|2025-01-13 11:39:00|||||||||1
1736841740000|2025-01-14 08:02:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|2
1736768360000|2025-01-13 11:39:20|||||||||1
1736841760000|2025-01-14 08:02:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736768380000|2025-01-13 11:39:40|||||||||1
1736841800000|2025-01-14 08:03:20|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|7
1736768400000|2025-01-13 11:40:00|||||||||1
1736841810000|2025-01-14 08:03:30|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1736768420000|2025-01-13 11:40:20|||||||||1
1736841820000|2025-01-14 08:03:40|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1736768430000|2025-01-13 11:40:30|||||||||1
1736841940000|2025-01-14 08:05:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|25
1736768450000|2025-01-13 11:40:50|||||||||1
1736768470000|2025-01-13 11:41:10|||||||||1
1736841950000|2025-01-14 08:05:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1736768480000|2025-01-13 11:41:20|||||||||1
1736841980000|2025-01-14 08:06:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|6
1736768490000|2025-01-13 11:41:30|||||||||2
1736842000000|2025-01-14 08:06:40|||||||||3
1736768510000|2025-01-13 11:41:50|||||||||1
1736842050000|2025-01-14 08:07:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1736768520000|2025-01-13 11:42:00|||||||||1
1736842080000|2025-01-14 08:08:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736768530000|2025-01-13 11:42:10|||||||||1
1736842100000|2025-01-14 08:08:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736768540000|2025-01-13 11:42:20|||||||||1
1736842110000|2025-01-14 08:08:30|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|5
1736768550000|2025-01-13 11:42:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|6
1736768560000|2025-01-13 11:42:40|||||||||1
1736768580000|2025-01-13 11:43:00|||||||||1
1736768600000|2025-01-13 11:43:20|||||||||1
1736768610000|2025-01-13 11:43:30|||||||||1
1736768620000|2025-01-13 11:43:40|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|0
1736768630000|2025-01-13 11:43:50|||||||||1
1736768640000|2025-01-13 11:44:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1736768650000|2025-01-13 11:44:10|||||||||1
1736768660000|2025-01-13 11:44:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736768670000|2025-01-13 11:44:30|||||||||2
1736768690000|2025-01-13 11:44:50|||||||||1
1736768700000|2025-01-13 11:45:00|||||||||1
1736768720000|2025-01-13 11:45:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1736768730000|2025-01-13 11:45:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736842120000|2025-01-14 08:08:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736768740000|2025-01-13 11:45:40|||||||||1
1736768750000|2025-01-13 11:45:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|15
1736842210000|2025-01-14 08:10:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|2
1736768760000|2025-01-13 11:46:00|||||||||1
1736842270000|2025-01-14 08:11:10|||||||||7
1736768780000|2025-01-13 11:46:20|||||||||1
1736842300000|2025-01-14 08:11:40|||||||||12
1736768790000|2025-01-13 11:46:30|||||||||1
1736842340000|2025-01-14 08:12:20|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|7
1736768810000|2025-01-13 11:46:50|||||||||1
1736768830000|2025-01-13 11:47:10|||||||||1
1736768850000|2025-01-13 11:47:30|||||||||1
1736768860000|2025-01-13 11:47:40|||||||||5
1736842350000|2025-01-14 08:12:30|||||||||12
1736768870000|2025-01-13 11:47:50|||||||||1
1736842420000|2025-01-14 08:13:40|||||||||22
1736768880000|2025-01-13 11:48:00|||||||||10
1736842440000|2025-01-14 08:14:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|6
1736768890000|2025-01-13 11:48:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736842480000|2025-01-14 08:14:40|||||||||12
1736768900000|2025-01-13 11:48:20|||||||||1
1736768920000|2025-01-13 11:48:40|||||||||2
1736842510000|2025-01-14 08:15:10|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|26
1736768940000|2025-01-13 11:49:00|||||||||3
1736842550000|2025-01-14 08:15:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|12
1736768960000|2025-01-13 11:49:20|||||||||1
1736842570000|2025-01-14 08:16:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|8
1736768970000|2025-01-13 11:49:30|||||||||1
1736842600000|2025-01-14 08:16:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|21
1736768990000|2025-01-13 11:49:50|||||||||1
1736842660000|2025-01-14 08:17:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1736769010000|2025-01-13 11:50:10|||||||||1
1736842690000|2025-01-14 08:18:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|13
1736769030000|2025-01-13 11:50:30|||||||||3
1736842700000|2025-01-14 08:18:20|||||||||2
1736769040000|2025-01-13 11:50:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|8
1736842720000|2025-01-14 08:18:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|96
1736769050000|2025-01-13 11:50:50|||||||||2
1736842730000|2025-01-14 08:18:50|||||||||6
1736769060000|2025-01-13 11:51:00|||||||||1
1736842740000|2025-01-14 08:19:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|2
1736769080000|2025-01-13 11:51:20|||||||||1
1736842760000|2025-01-14 08:19:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|11
1736769100000|2025-01-13 11:51:40|||||||||1
1736842790000|2025-01-14 08:19:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|3
1736769120000|2025-01-13 11:52:00|||||||||1
1736769140000|2025-01-13 11:52:20|||||||||1
1736842810000|2025-01-14 08:20:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736769150000|2025-01-13 11:52:30|||||||||1
1736842870000|2025-01-14 08:21:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|44
1736769160000|2025-01-13 11:52:40|||||||||1
1736842880000|2025-01-14 08:21:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|12
1736769170000|2025-01-13 11:52:50|||||||||1
1736842950000|2025-01-14 08:22:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1736769190000|2025-01-13 11:53:10|||||||||1
1736842960000|2025-01-14 08:22:40|||||||||7
1736769210000|2025-01-13 11:53:30|||||||||1
1736769230000|2025-01-13 11:53:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|11
1736842970000|2025-01-14 08:22:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736769240000|2025-01-13 11:54:00|||||||||4
1736842980000|2025-01-14 08:23:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1736769260000|2025-01-13 11:54:20|||||||||1
1736843040000|2025-01-14 08:24:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1736769280000|2025-01-13 11:54:40|||||||||1
1736843060000|2025-01-14 08:24:20|||||||||14
1736769300000|2025-01-13 11:55:00|||||||||1
1736843070000|2025-01-14 08:24:30|||||||||2
1736769320000|2025-01-13 11:55:20|||||||||1
1736843080000|2025-01-14 08:24:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1736769330000|2025-01-13 11:55:30|||||||||1
1736769340000|2025-01-13 11:55:40|||||||||1
1736843090000|2025-01-14 08:24:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|45
1736769350000|2025-01-13 11:55:50|||||||||1
1736843100000|2025-01-14 08:25:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|9
1736769370000|2025-01-13 11:56:10|||||||||1
1736843120000|2025-01-14 08:25:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1736769390000|2025-01-13 11:56:30|||||||||1
1736843140000|2025-01-14 08:25:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|22
1736769410000|2025-01-13 11:56:50|||||||||4
1736843160000|2025-01-14 08:26:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|30
1736769420000|2025-01-13 11:57:00|||||||||2
1736843240000|2025-01-14 08:27:20|||||||||21
1736769440000|2025-01-13 11:57:20|||||||||1
1736843250000|2025-01-14 08:27:30|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|10
1736769450000|2025-01-13 11:57:30|||||||||5
1736769460000|2025-01-13 11:57:40|||||||||1
1736843260000|2025-01-14 08:27:40|||||||||1
1736769470000|2025-01-13 11:57:50|||||||||1
1736843310000|2025-01-14 08:28:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|39
1736769480000|2025-01-13 11:58:00|||||||||1
1736843320000|2025-01-14 08:28:40|||||||||3
1736769490000|2025-01-13 11:58:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|3
1736843330000|2025-01-14 08:28:50|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|224
1736769500000|2025-01-13 11:58:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1736843340000|2025-01-14 08:29:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|107
1736769510000|2025-01-13 11:58:30|||||||||1
1736843350000|2025-01-14 08:29:10|||||||||12
1736769530000|2025-01-13 11:58:50|||||||||1
1736843380000|2025-01-14 08:29:40|||||||||2
1736769550000|2025-01-13 11:59:10|||||||||1
1736843400000|2025-01-14 08:30:00|||||||||1
1736769570000|2025-01-13 11:59:30|||||||||1
1736843470000|2025-01-14 08:31:10|||||||||11
1736769590000|2025-01-13 11:59:50|||||||||2
1736843520000|2025-01-14 08:32:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|15
1736769600000|2025-01-13 12:00:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|17
1736843560000|2025-01-14 08:32:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1736769620000|2025-01-13 12:00:20|||||||||1
1736843720000|2025-01-14 08:35:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|9
1736769630000|2025-01-13 12:00:30|||||||||4
1736843730000|2025-01-14 08:35:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736769640000|2025-01-13 12:00:40|||||||||1
1736843760000|2025-01-14 08:36:00|||||||||1
1736769660000|2025-01-13 12:01:00|||||||||7
1736843840000|2025-01-14 08:37:20|||||||||1
1736769670000|2025-01-13 12:01:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1736843850000|2025-01-14 08:37:30|||||||||5
1736769680000|2025-01-13 12:01:20|||||||||1
1736843980000|2025-01-14 08:39:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|124
1736769690000|2025-01-13 12:01:30|||||||||1
1736843990000|2025-01-14 08:39:50|||||||||14
1736769710000|2025-01-13 12:01:50|||||||||1
1736769730000|2025-01-13 12:02:10|||||||||1
1736844000000|2025-01-14 08:40:00|||||||||23
1736769750000|2025-01-13 12:02:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1736844070000|2025-01-14 08:41:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|117
1736769770000|2025-01-13 12:02:50|||||||||1
1736844080000|2025-01-14 08:41:20|||||||||23
1736769780000|2025-01-13 12:03:00|||||||||61
1736844150000|2025-01-14 08:42:30|||||||||1
1736769800000|2025-01-13 12:03:20|||||||||1
1736844180000|2025-01-14 08:43:00|||||||||12
1736769820000|2025-01-13 12:03:40|||||||||1
1736844230000|2025-01-14 08:43:50|||||||||2
1736769830000|2025-01-13 12:03:50|||||||||7
1736844240000|2025-01-14 08:44:00|||||||||50
1736769840000|2025-01-13 12:04:00|||||||||2
1736844280000|2025-01-14 08:44:40|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|111
1736769850000|2025-01-13 12:04:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1736844290000|2025-01-14 08:44:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|16
1736769860000|2025-01-13 12:04:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|21
1736844300000|2025-01-14 08:45:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736769870000|2025-01-13 12:04:30|19.31|19.23|19.29|19.21|19.33|19.25|19.29|19.21|1
1736844310000|2025-01-14 08:45:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|9
1736769880000|2025-01-13 12:04:40|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1736844370000|2025-01-14 08:46:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|124
1736769890000|2025-01-13 12:04:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|1
1736844390000|2025-01-14 08:46:30|||||||||10
1736769910000|2025-01-13 12:05:10|||||||||1
1736844400000|2025-01-14 08:46:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736769930000|2025-01-13 12:05:30|||||||||1
1736844460000|2025-01-14 08:47:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|19
1736769950000|2025-01-13 12:05:50|||||||||2
1736844530000|2025-01-14 08:48:50|||||||||26
1736769960000|2025-01-13 12:06:00|||||||||1
1736844560000|2025-01-14 08:49:20|||||||||53
1736769980000|2025-01-13 12:06:20|||||||||1
1736844600000|2025-01-14 08:50:00|||||||||13
1736770000000|2025-01-13 12:06:40|||||||||1
1736844610000|2025-01-14 08:50:10|||||||||5
1736770020000|2025-01-13 12:07:00|||||||||1
1736844690000|2025-01-14 08:51:30|||||||||5
1736770040000|2025-01-13 12:07:20|||||||||1
1736844740000|2025-01-14 08:52:20|||||||||25
1736770050000|2025-01-13 12:07:30|||||||||23
1736844750000|2025-01-14 08:52:30|||||||||49
1736770070000|2025-01-13 12:07:50|||||||||1
1736844760000|2025-01-14 08:52:40|||||||||47
1736770090000|2025-01-13 12:08:10|||||||||1
1736844810000|2025-01-14 08:53:30|||||||||86
1736770110000|2025-01-13 12:08:30|||||||||1
1736844840000|2025-01-14 08:54:00|||||||||100
1736770130000|2025-01-13 12:08:50|||||||||1
1736844870000|2025-01-14 08:54:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|78
1736770140000|2025-01-13 12:09:00|||||||||1
1736844880000|2025-01-14 08:54:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|2
1736770150000|2025-01-13 12:09:10|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|67
1736844890000|2025-01-14 08:54:50|||||||||1
1736770160000|2025-01-13 12:09:20|19.34|19.26|19.38|19.3|19.38|19.3|19.34|19.26|1
1736844910000|2025-01-14 08:55:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|61
1736770180000|2025-01-13 12:09:40|||||||||1
1736844920000|2025-01-14 08:55:20|||||||||16
1736770190000|2025-01-13 12:09:50|||||||||18
1736844930000|2025-01-14 08:55:30|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|79
1736770200000|2025-01-13 12:10:00|19.43|19.35|19.38|19.3|19.43|19.35|19.38|19.3|18
1736844940000|2025-01-14 08:55:40|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|30
1736770210000|2025-01-13 12:10:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1736844950000|2025-01-14 08:55:50|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1736770220000|2025-01-13 12:10:20|19.38|19.3|19.38|19.3|19.41|19.33|19.38|19.3|1
1736844960000|2025-01-14 08:56:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1736770230000|2025-01-13 12:10:30|||||||||2
1736844970000|2025-01-14 08:56:10|||||||||42
1736770250000|2025-01-13 12:10:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|7
1736844980000|2025-01-14 08:56:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|13
1736770260000|2025-01-13 12:11:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|19
1736845080000|2025-01-14 08:58:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736770270000|2025-01-13 12:11:10|||||||||1
1736845100000|2025-01-14 08:58:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|45
1736770290000|2025-01-13 12:11:30|||||||||1
1736845160000|2025-01-14 08:59:20|||||||||2
1736770310000|2025-01-13 12:11:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|33
1736845400000|2025-01-14 09:03:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|9
1736770330000|2025-01-13 12:12:10|||||||||20
1736845410000|2025-01-14 09:03:30|||||||||5
1736770340000|2025-01-13 12:12:20|||||||||1
1736845420000|2025-01-14 09:03:40|||||||||1
1736770360000|2025-01-13 12:12:40|||||||||1
1736845430000|2025-01-14 09:03:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1736770380000|2025-01-13 12:13:00|19.31|19.23|19.29|19.21|19.31|19.23|19.28|19.2|2
1736845530000|2025-01-14 09:05:30|||||||||10
1736770390000|2025-01-13 12:13:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1736845560000|2025-01-14 09:06:00|18.3|18.22|18.28|18.2|18.32|18.24|18.28|18.2|0
1736770400000|2025-01-13 12:13:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1736845890000|2025-01-14 09:11:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|37
1736770410000|2025-01-13 12:13:30|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|1
1736845910000|2025-01-14 09:11:50|||||||||2
1736770430000|2025-01-13 12:13:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|1
1736846020000|2025-01-14 09:13:40|||||||||5
1736770440000|2025-01-13 12:14:00|||||||||1
1736846030000|2025-01-14 09:13:50|||||||||1
1736770450000|2025-01-13 12:14:10|||||||||1
1736846040000|2025-01-14 09:14:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1736770470000|2025-01-13 12:14:30|||||||||1
1736846160000|2025-01-14 09:16:00|||||||||1
1736770490000|2025-01-13 12:14:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|53
1736846240000|2025-01-14 09:17:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1736770500000|2025-01-13 12:15:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|1
1736846260000|2025-01-14 09:17:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736770520000|2025-01-13 12:15:20|||||||||1
1736846270000|2025-01-14 09:17:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1736770540000|2025-01-13 12:15:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|19
1736770560000|2025-01-13 12:16:00|||||||||2
1736846310000|2025-01-14 09:18:30|||||||||7
1736770580000|2025-01-13 12:16:20|||||||||1
1736846590000|2025-01-14 09:23:10|||||||||5
1736770590000|2025-01-13 12:16:30|||||||||1
1736846640000|2025-01-14 09:24:00|||||||||5
1736770610000|2025-01-13 12:16:50|||||||||1
1736846710000|2025-01-14 09:25:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|8
1736770630000|2025-01-13 12:17:10|||||||||1
1736846750000|2025-01-14 09:25:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|25
1736770650000|2025-01-13 12:17:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|89
1736846770000|2025-01-14 09:26:10|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|2
1736770680000|2025-01-13 12:18:00|||||||||1
1736846780000|2025-01-14 09:26:20|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1736770690000|2025-01-13 12:18:10|||||||||4
1736846820000|2025-01-14 09:27:00|||||||||1
1736770700000|2025-01-13 12:18:20|||||||||1
1736846870000|2025-01-14 09:27:50|||||||||2
1736770720000|2025-01-13 12:18:40|||||||||1
1736846880000|2025-01-14 09:28:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736770740000|2025-01-13 12:19:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1736770760000|2025-01-13 12:19:20|||||||||1
1736846940000|2025-01-14 09:29:00|||||||||5
1736770770000|2025-01-13 12:19:30|||||||||3
1736846980000|2025-01-14 09:29:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736770790000|2025-01-13 12:19:50|||||||||1
1736847090000|2025-01-14 09:31:30|||||||||1
1736770810000|2025-01-13 12:20:10|||||||||2
1736847110000|2025-01-14 09:31:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736770820000|2025-01-13 12:20:20|||||||||42
1736847120000|2025-01-14 09:32:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736770830000|2025-01-13 12:20:30|||||||||1
1736847130000|2025-01-14 09:32:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736770850000|2025-01-13 12:20:50|||||||||14
1736847150000|2025-01-14 09:32:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736770860000|2025-01-13 12:21:00|||||||||1
1736847180000|2025-01-14 09:33:00|||||||||1
1736770870000|2025-01-13 12:21:10|||||||||40
1736847190000|2025-01-14 09:33:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736770880000|2025-01-13 12:21:20|||||||||1
1736847200000|2025-01-14 09:33:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736770900000|2025-01-13 12:21:40|||||||||6
1736847230000|2025-01-14 09:33:50|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1736770910000|2025-01-13 12:21:50|19.27|19.19|19.23|19.15|19.28|19.2|19.23|19.15|40
1736847240000|2025-01-14 09:34:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736770940000|2025-01-13 12:22:20|||||||||1
1736770950000|2025-01-13 12:22:30|||||||||1
1736847250000|2025-01-14 09:34:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|2
1736770970000|2025-01-13 12:22:50|||||||||1
1736847260000|2025-01-14 09:34:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1736770980000|2025-01-13 12:23:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|1
1736847430000|2025-01-14 09:37:10|||||||||1
1736770990000|2025-01-13 12:23:10|||||||||1
1736847630000|2025-01-14 09:40:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|21
1736771010000|2025-01-13 12:23:30|||||||||1
1736847820000|2025-01-14 09:43:40|||||||||3
1736771030000|2025-01-13 12:23:50|||||||||1
1736847870000|2025-01-14 09:44:30|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|0
1736771040000|2025-01-13 12:24:00|||||||||1
1736847910000|2025-01-14 09:45:10|||||||||1
1736771050000|2025-01-13 12:24:10|||||||||51
1736847960000|2025-01-14 09:46:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736771060000|2025-01-13 12:24:20|||||||||51
1736847980000|2025-01-14 09:46:20|||||||||4
1736771080000|2025-01-13 12:24:40|||||||||7
1736848040000|2025-01-14 09:47:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736771100000|2025-01-13 12:25:00|||||||||2
1736771120000|2025-01-13 12:25:20|||||||||1
1736848200000|2025-01-14 09:50:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736771130000|2025-01-13 12:25:30|||||||||1
1736848210000|2025-01-14 09:50:10|||||||||5
1736771140000|2025-01-13 12:25:40|||||||||75
1736848220000|2025-01-14 09:50:20|||||||||2
1736771150000|2025-01-13 12:25:50|||||||||5
1736848330000|2025-01-14 09:52:10|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1736771170000|2025-01-13 12:26:10|||||||||2
1736848490000|2025-01-14 09:54:50|||||||||1
1736771190000|2025-01-13 12:26:30|||||||||1
1736848950000|2025-01-14 10:02:30|||||||||1
1736771210000|2025-01-13 12:26:50|||||||||1
1736849130000|2025-01-14 10:05:30|||||||||4
1736771220000|2025-01-13 12:27:00|||||||||6
1736849140000|2025-01-14 10:05:40|||||||||1
1736771240000|2025-01-13 12:27:20|||||||||1
1736849150000|2025-01-14 10:05:50|||||||||1
1736771260000|2025-01-13 12:27:40|||||||||21
1736849420000|2025-01-14 10:10:20|||||||||1
1736771280000|2025-01-13 12:28:00|||||||||1
1736771290000|2025-01-13 12:28:10|||||||||1
1736849700000|2025-01-14 10:15:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|69
1736771300000|2025-01-13 12:28:20|||||||||1
1736849710000|2025-01-14 10:15:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1736771310000|2025-01-13 12:28:30|||||||||1
1736771330000|2025-01-13 12:28:50|||||||||10
1736771350000|2025-01-13 12:29:10|||||||||1
1736771370000|2025-01-13 12:29:30|||||||||1
1736849720000|2025-01-14 10:15:20|||||||||20
1736771390000|2025-01-13 12:29:50|||||||||1
1736849880000|2025-01-14 10:18:00|||||||||1
1736771400000|2025-01-13 12:30:00|||||||||1
1736849910000|2025-01-14 10:18:30|||||||||17
1736771410000|2025-01-13 12:30:10|||||||||1
1736849930000|2025-01-14 10:18:50|||||||||1
1736771420000|2025-01-13 12:30:20|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|51
1736849990000|2025-01-14 10:19:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|37
1736771430000|2025-01-13 12:30:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1736850010000|2025-01-14 10:20:10|||||||||2
1736771440000|2025-01-13 12:30:40|||||||||1
1736850350000|2025-01-14 10:25:50|||||||||1
1736771460000|2025-01-13 12:31:00|||||||||1
1736850420000|2025-01-14 10:27:00|||||||||12
1736771470000|2025-01-13 12:31:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1736850460000|2025-01-14 10:27:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|59
1736771480000|2025-01-13 12:31:20|||||||||1
1736771490000|2025-01-13 12:31:30|||||||||1
1736850490000|2025-01-14 10:28:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|23
1736771510000|2025-01-13 12:31:50|||||||||1
1736850530000|2025-01-14 10:28:50|||||||||1
1736771520000|2025-01-13 12:32:00|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|0
1736850540000|2025-01-14 10:29:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1736771530000|2025-01-13 12:32:10|||||||||1
1736850820000|2025-01-14 10:33:40|||||||||1
1736771550000|2025-01-13 12:32:30|||||||||1
1736850870000|2025-01-14 10:34:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|38
1736771560000|2025-01-13 12:32:40|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|0
1736850910000|2025-01-14 10:35:10|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1736771570000|2025-01-13 12:32:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736850940000|2025-01-14 10:35:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1736771580000|2025-01-13 12:33:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1736850990000|2025-01-14 10:36:30|||||||||1
1736771600000|2025-01-13 12:33:20|||||||||1
1736851000000|2025-01-14 10:36:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|105
1736771610000|2025-01-13 12:33:30|||||||||64
1736851010000|2025-01-14 10:36:50|||||||||2
1736771620000|2025-01-13 12:33:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|18
1736851070000|2025-01-14 10:37:50|||||||||1
1736771640000|2025-01-13 12:34:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1736851110000|2025-01-14 10:38:30|||||||||1
1736771660000|2025-01-13 12:34:20|||||||||1
1736851140000|2025-01-14 10:39:00|||||||||6
1736771670000|2025-01-13 12:34:30|||||||||1
1736851280000|2025-01-14 10:41:20|||||||||1
1736771690000|2025-01-13 12:34:50|||||||||2
1736851360000|2025-01-14 10:42:40|||||||||1
1736771710000|2025-01-13 12:35:10|||||||||1
1736851400000|2025-01-14 10:43:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|92
1736771720000|2025-01-13 12:35:20|||||||||3
1736851410000|2025-01-14 10:43:30|||||||||6
1736771730000|2025-01-13 12:35:30|||||||||1
1736851420000|2025-01-14 10:43:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1736771750000|2025-01-13 12:35:50|||||||||1
1736851450000|2025-01-14 10:44:10|||||||||11
1736771760000|2025-01-13 12:36:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|2
1736851460000|2025-01-14 10:44:20|||||||||11
1736771780000|2025-01-13 12:36:20|||||||||2
1736851480000|2025-01-14 10:44:40|||||||||1
1736771800000|2025-01-13 12:36:40|||||||||1
1736851730000|2025-01-14 10:48:50|||||||||3
1736771810000|2025-01-13 12:36:50|||||||||1
1736851750000|2025-01-14 10:49:10|||||||||1
1736771820000|2025-01-13 12:37:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|79
1736851770000|2025-01-14 10:49:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1736771830000|2025-01-13 12:37:10|||||||||1
1736851910000|2025-01-14 10:51:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1736771850000|2025-01-13 12:37:30|||||||||1
1736851920000|2025-01-14 10:52:00|||||||||5
1736771870000|2025-01-13 12:37:50|||||||||1
1736852110000|2025-01-14 10:55:10|||||||||1
1736771880000|2025-01-13 12:38:00|||||||||1
1736852210000|2025-01-14 10:56:50|||||||||1
1736771900000|2025-01-13 12:38:20|||||||||2
1736852330000|2025-01-14 10:58:50|||||||||1
1736771910000|2025-01-13 12:38:30|||||||||1
1736852340000|2025-01-14 10:59:00|||||||||7
1736771920000|2025-01-13 12:38:40|||||||||1
1736852460000|2025-01-14 11:01:00|||||||||1
1736771930000|2025-01-13 12:38:50|||||||||1
1736852620000|2025-01-14 11:03:40|||||||||1
1736771950000|2025-01-13 12:39:10|||||||||1
1736852680000|2025-01-14 11:04:40|||||||||1
1736771970000|2025-01-13 12:39:30|||||||||1
1736852720000|2025-01-14 11:05:20|||||||||52
1736771980000|2025-01-13 12:39:40|||||||||1
1736852730000|2025-01-14 11:05:30|||||||||1
1736772000000|2025-01-13 12:40:00|||||||||1
1736852740000|2025-01-14 11:05:40|||||||||1
1736772020000|2025-01-13 12:40:20|||||||||2
1736852780000|2025-01-14 11:06:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|35
1736772030000|2025-01-13 12:40:30|||||||||1
1736852810000|2025-01-14 11:06:50|||||||||1
1736772040000|2025-01-13 12:40:40|||||||||1
1736772050000|2025-01-13 12:40:50|||||||||1
1736852830000|2025-01-14 11:07:10|||||||||2
1736772070000|2025-01-13 12:41:10|||||||||1
1736852850000|2025-01-14 11:07:30|||||||||1
1736772090000|2025-01-13 12:41:30|||||||||1
1736853080000|2025-01-14 11:11:20|||||||||1
1736772100000|2025-01-13 12:41:40|||||||||1
1736853150000|2025-01-14 11:12:30|||||||||1
1736772120000|2025-01-13 12:42:00|||||||||1
1736853200000|2025-01-14 11:13:20|||||||||1
1736772140000|2025-01-13 12:42:20|||||||||1
1736853270000|2025-01-14 11:14:30|||||||||1
1736772150000|2025-01-13 12:42:30|||||||||2
1736853290000|2025-01-14 11:14:50|||||||||3
1736772170000|2025-01-13 12:42:50|||||||||2
1736853330000|2025-01-14 11:15:30|||||||||1
1736772190000|2025-01-13 12:43:10|||||||||1
1736772210000|2025-01-13 12:43:30|||||||||1
1736772220000|2025-01-13 12:43:40|||||||||1
1736772240000|2025-01-13 12:44:00|||||||||2
1736853370000|2025-01-14 11:16:10|||||||||1
1736772260000|2025-01-13 12:44:20|||||||||1
1736853410000|2025-01-14 11:16:50|||||||||8
1736772270000|2025-01-13 12:44:30|||||||||2
1736853440000|2025-01-14 11:17:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|75
1736772290000|2025-01-13 12:44:50|||||||||1
1736853450000|2025-01-14 11:17:30|||||||||20
1736772310000|2025-01-13 12:45:10|||||||||1
1736853560000|2025-01-14 11:19:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1736772320000|2025-01-13 12:45:20|||||||||1
1736853610000|2025-01-14 11:20:10|||||||||1
1736772340000|2025-01-13 12:45:40|||||||||1
1736853660000|2025-01-14 11:21:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|86
1736772360000|2025-01-13 12:46:00|||||||||1
1736853760000|2025-01-14 11:22:40|||||||||1
1736772380000|2025-01-13 12:46:20|||||||||1
1736854080000|2025-01-14 11:28:00|||||||||1
1736772390000|2025-01-13 12:46:30|||||||||3
1736854110000|2025-01-14 11:28:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|67
1736772410000|2025-01-13 12:46:50|||||||||1
1736772430000|2025-01-13 12:47:10|||||||||1
1736854400000|2025-01-14 11:33:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|110
1736772440000|2025-01-13 12:47:20|||||||||1
1736854410000|2025-01-14 11:33:30|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|11
1736772460000|2025-01-13 12:47:40|||||||||1
1736854540000|2025-01-14 11:35:40|||||||||1
1736772480000|2025-01-13 12:48:00|||||||||1
1736854720000|2025-01-14 11:38:40|||||||||3
1736772490000|2025-01-13 12:48:10|||||||||1
1736854790000|2025-01-14 11:39:50|||||||||1
1736772500000|2025-01-13 12:48:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1736854840000|2025-01-14 11:40:40|||||||||5
1736772510000|2025-01-13 12:48:30|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|7
1736854860000|2025-01-14 11:41:00|||||||||1
1736854960000|2025-01-14 11:42:40|||||||||5
1736772520000|2025-01-13 12:48:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1736854970000|2025-01-14 11:42:50|||||||||3
1736772530000|2025-01-13 12:48:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736855010000|2025-01-14 11:43:30|||||||||1
1736772540000|2025-01-13 12:49:00|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|5
1736855020000|2025-01-14 11:43:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|36
1736772560000|2025-01-13 12:49:20|||||||||1
1736855130000|2025-01-14 11:45:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1736772570000|2025-01-13 12:49:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|2
1736855270000|2025-01-14 11:47:50|||||||||1
1736772580000|2025-01-13 12:49:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|2
1736855300000|2025-01-14 11:48:20|||||||||1
1736772590000|2025-01-13 12:49:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1736855330000|2025-01-14 11:48:50|||||||||2
1736772600000|2025-01-13 12:50:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736855340000|2025-01-14 11:49:00|||||||||1
1736772610000|2025-01-13 12:50:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1736855360000|2025-01-14 11:49:20|||||||||1
1736772630000|2025-01-13 12:50:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1736855370000|2025-01-14 11:49:30|||||||||1
1736772650000|2025-01-13 12:50:50|||||||||1
1736772660000|2025-01-13 12:51:00|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|108
1736772680000|2025-01-13 12:51:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1736772700000|2025-01-13 12:51:40|||||||||101
1736772710000|2025-01-13 12:51:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1736772720000|2025-01-13 12:52:00|||||||||1
1736772730000|2025-01-13 12:52:10|||||||||1
1736855440000|2025-01-14 11:50:40|||||||||3
1736772750000|2025-01-13 12:52:30|||||||||1
1736855480000|2025-01-14 11:51:20|||||||||1
1736772760000|2025-01-13 12:52:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1736855580000|2025-01-14 11:53:00|||||||||1
1736772770000|2025-01-13 12:52:50|||||||||1
1736855640000|2025-01-14 11:54:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1736772780000|2025-01-13 12:53:00|||||||||1
1736855820000|2025-01-14 11:57:00|||||||||1
1736772800000|2025-01-13 12:53:20|||||||||1
1736855930000|2025-01-14 11:58:50|||||||||10
1736772820000|2025-01-13 12:53:40|||||||||1
1736855940000|2025-01-14 11:59:00|||||||||1
1736772830000|2025-01-13 12:53:50|||||||||1
1736772850000|2025-01-13 12:54:10|||||||||1
1736772870000|2025-01-13 12:54:30|||||||||1
1736772880000|2025-01-13 12:54:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|35
1736772890000|2025-01-13 12:54:50|||||||||16
1736772900000|2025-01-13 12:55:00|||||||||1
1736856060000|2025-01-14 12:01:00|||||||||1
1736772920000|2025-01-13 12:55:20|||||||||1
1736856120000|2025-01-14 12:02:00|||||||||5
1736772940000|2025-01-13 12:55:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|19
1736772950000|2025-01-13 12:55:50|||||||||1
1736772960000|2025-01-13 12:56:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1736772970000|2025-01-13 12:56:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|15
1736856280000|2025-01-14 12:04:40|||||||||1
1736772990000|2025-01-13 12:56:30|||||||||1
1736856410000|2025-01-14 12:06:50|||||||||1
1736773000000|2025-01-13 12:56:40|||||||||2
1736856440000|2025-01-14 12:07:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|140
1736773020000|2025-01-13 12:57:00|||||||||1
1736856450000|2025-01-14 12:07:30|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|20
1736773040000|2025-01-13 12:57:20|||||||||1
1736856490000|2025-01-14 12:08:10|||||||||1
1736773060000|2025-01-13 12:57:40|||||||||1
1736773070000|2025-01-13 12:57:50|||||||||1
1736856500000|2025-01-14 12:08:20|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|2
1736773090000|2025-01-13 12:58:10|||||||||1
1736856510000|2025-01-14 12:08:30|18.27|18.19|18.27|18.19|18.27|18.19|18.23|18.15|0
1736773110000|2025-01-13 12:58:30|||||||||1
1736856550000|2025-01-14 12:09:10|||||||||1
1736773120000|2025-01-13 12:58:40|||||||||3
1736856790000|2025-01-14 12:13:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|30
1736773140000|2025-01-13 12:59:00|||||||||1
1736856840000|2025-01-14 12:14:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1736773160000|2025-01-13 12:59:20|||||||||1
1736856850000|2025-01-14 12:14:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736773170000|2025-01-13 12:59:30|||||||||1
1736773190000|2025-01-13 12:59:50|||||||||1
1736856870000|2025-01-14 12:14:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1736856900000|2025-01-14 12:15:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1736773200000|2025-01-13 13:00:00|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|1
1736856940000|2025-01-14 12:15:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1736773210000|2025-01-13 13:00:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|14
1736773230000|2025-01-13 13:00:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|1
1736857280000|2025-01-14 12:21:20|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|29
1736773240000|2025-01-13 13:00:40|||||||||2
1736857340000|2025-01-14 12:22:20|||||||||1
1736773260000|2025-01-13 13:01:00|||||||||1
1736857380000|2025-01-14 12:23:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|43
1736773280000|2025-01-13 13:01:20|||||||||1
1736857400000|2025-01-14 12:23:20|||||||||1
1736773290000|2025-01-13 13:01:30|||||||||1
1736857480000|2025-01-14 12:24:40|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|4
1736773310000|2025-01-13 13:01:50|||||||||1
1736857630000|2025-01-14 12:27:10|||||||||18
1736773320000|2025-01-13 13:02:00|||||||||1
1736857710000|2025-01-14 12:28:30|||||||||1
1736773330000|2025-01-13 13:02:10|||||||||1
1736773340000|2025-01-13 13:02:20|||||||||1
1736857800000|2025-01-14 12:30:00|||||||||2
1736857810000|2025-01-14 12:30:10|||||||||1
1736773350000|2025-01-13 13:02:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1736857830000|2025-01-14 12:30:30|||||||||1
1736773360000|2025-01-13 13:02:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|11
1736857850000|2025-01-14 12:30:50|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|52
1736773380000|2025-01-13 13:03:00|||||||||1
1736773400000|2025-01-13 13:03:20|||||||||1
1736857920000|2025-01-14 12:32:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|76
1736773410000|2025-01-13 13:03:30|||||||||1
1736857930000|2025-01-14 12:32:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|5
1736773430000|2025-01-13 13:03:50|||||||||1
1736857940000|2025-01-14 12:32:20|||||||||1
1736773450000|2025-01-13 13:04:10|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1736857950000|2025-01-14 12:32:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736773460000|2025-01-13 13:04:20|||||||||2
1736857960000|2025-01-14 12:32:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1736773470000|2025-01-13 13:04:30|||||||||10
1736857990000|2025-01-14 12:33:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|3
1736773480000|2025-01-13 13:04:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|10
1736858050000|2025-01-14 12:34:10|||||||||6
1736773490000|2025-01-13 13:04:50|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|1
1736858070000|2025-01-14 12:34:30|||||||||2
1736858080000|2025-01-14 12:34:40|||||||||1
1736773500000|2025-01-13 13:05:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1736858100000|2025-01-14 12:35:00|||||||||1
1736773510000|2025-01-13 13:05:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1736858120000|2025-01-14 12:35:20|||||||||1
1736773530000|2025-01-13 13:05:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|11
1736858140000|2025-01-14 12:35:40|||||||||6
1736773550000|2025-01-13 13:05:50|||||||||1
1736858150000|2025-01-14 12:35:50|||||||||1
1736773560000|2025-01-13 13:06:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1736858160000|2025-01-14 12:36:00|||||||||1
1736773570000|2025-01-13 13:06:10|||||||||1
1736858300000|2025-01-14 12:38:20|||||||||1
1736773580000|2025-01-13 13:06:20|||||||||1
1736858310000|2025-01-14 12:38:30|||||||||1
1736773600000|2025-01-13 13:06:40|||||||||1
1736858320000|2025-01-14 12:38:40|||||||||1
1736773610000|2025-01-13 13:06:50|||||||||1
1736858330000|2025-01-14 12:38:50|||||||||1
1736773620000|2025-01-13 13:07:00|||||||||1
1736858350000|2025-01-14 12:39:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|117
1736773630000|2025-01-13 13:07:10|||||||||1
1736858360000|2025-01-14 12:39:20|||||||||2
1736773650000|2025-01-13 13:07:30|||||||||1
1736858400000|2025-01-14 12:40:00|||||||||1
1736773670000|2025-01-13 13:07:50|||||||||3
1736858440000|2025-01-14 12:40:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|66
1736773680000|2025-01-13 13:08:00|||||||||1
1736858470000|2025-01-14 12:41:10|||||||||1
1736773700000|2025-01-13 13:08:20|||||||||12
1736773720000|2025-01-13 13:08:40|||||||||1
1736858480000|2025-01-14 12:41:20|||||||||2
1736773740000|2025-01-13 13:09:00|||||||||1
1736858500000|2025-01-14 12:41:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|22
1736773750000|2025-01-13 13:09:10|||||||||1
1736858520000|2025-01-14 12:42:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1736773770000|2025-01-13 13:09:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1736858530000|2025-01-14 12:42:10|||||||||1
1736773780000|2025-01-13 13:09:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|3
1736858580000|2025-01-14 12:43:00|||||||||2
1736773790000|2025-01-13 13:09:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1736858630000|2025-01-14 12:43:50|||||||||2
1736773800000|2025-01-13 13:10:00|||||||||1
1736858670000|2025-01-14 12:44:30|||||||||1
1736773820000|2025-01-13 13:10:20|||||||||1
1736858680000|2025-01-14 12:44:40|||||||||1
1736773840000|2025-01-13 13:10:40|||||||||1
1736858690000|2025-01-14 12:44:50|||||||||1
1736773850000|2025-01-13 13:10:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|9
1736858770000|2025-01-14 12:46:10|||||||||1
1736773870000|2025-01-13 13:11:10|||||||||1
1736859090000|2025-01-14 12:51:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|33
1736773890000|2025-01-13 13:11:30|||||||||1
1736859100000|2025-01-14 12:51:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1736773900000|2025-01-13 13:11:40|19.27|19.19|19.28|19.2|19.28|19.2|19.26|19.18|2
1736859200000|2025-01-14 12:53:20|||||||||1
1736773910000|2025-01-13 13:11:50|||||||||1
1736859300000|2025-01-14 12:55:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1736773920000|2025-01-13 13:12:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|1
1736859310000|2025-01-14 12:55:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1736773930000|2025-01-13 13:12:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|15
1736859320000|2025-01-14 12:55:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1736773940000|2025-01-13 13:12:20|||||||||1
1736859340000|2025-01-14 12:55:40|18.29|18.21|18.29|18.21|18.31|18.23|18.27|18.19|0
1736773960000|2025-01-13 13:12:40|||||||||1
1736859350000|2025-01-14 12:55:50|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|107
1736773970000|2025-01-13 13:12:50|||||||||1
1736859530000|2025-01-14 12:58:50|||||||||1
1736773980000|2025-01-13 13:13:00|||||||||9
1736859670000|2025-01-14 13:01:10|||||||||1
1736774010000|2025-01-13 13:13:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|6
1736859720000|2025-01-14 13:02:00|||||||||2
1736774020000|2025-01-13 13:13:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736859740000|2025-01-14 13:02:20|||||||||5
1736774030000|2025-01-13 13:13:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1736859780000|2025-01-14 13:03:00|||||||||32
1736774040000|2025-01-13 13:14:00|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1736859870000|2025-01-14 13:04:30|||||||||1
1736774050000|2025-01-13 13:14:10|||||||||1
1736859900000|2025-01-14 13:05:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|6
1736774080000|2025-01-13 13:14:40|||||||||1
1736859930000|2025-01-14 13:05:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1736774090000|2025-01-13 13:14:50|||||||||2
1736859940000|2025-01-14 13:05:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1736774110000|2025-01-13 13:15:10|||||||||1
1736860140000|2025-01-14 13:09:00|||||||||1
1736774130000|2025-01-13 13:15:30|||||||||1
1736860250000|2025-01-14 13:10:50|||||||||2
1736774140000|2025-01-13 13:15:40|||||||||1
1736860410000|2025-01-14 13:13:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|8
1736774160000|2025-01-13 13:16:00|||||||||1
1736860500000|2025-01-14 13:15:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736774180000|2025-01-13 13:16:20|||||||||1
1736860550000|2025-01-14 13:15:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1736774190000|2025-01-13 13:16:30|||||||||1
1736860560000|2025-01-14 13:16:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736774210000|2025-01-13 13:16:50|||||||||1
1736860600000|2025-01-14 13:16:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|15
1736774220000|2025-01-13 13:17:00|||||||||1
1736860620000|2025-01-14 13:17:00|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|10
1736774230000|2025-01-13 13:17:10|||||||||1
1736860660000|2025-01-14 13:17:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1736774250000|2025-01-13 13:17:30|||||||||1
1736860670000|2025-01-14 13:17:50|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|2
1736774260000|2025-01-13 13:17:40|||||||||1
1736774270000|2025-01-13 13:17:50|||||||||1
1736860810000|2025-01-14 13:20:10|||||||||3
1736774280000|2025-01-13 13:18:00|||||||||1
1736860840000|2025-01-14 13:20:40|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|8
1736774300000|2025-01-13 13:18:20|||||||||1
1736860880000|2025-01-14 13:21:20|||||||||6
1736774310000|2025-01-13 13:18:30|||||||||1
1736860900000|2025-01-14 13:21:40|||||||||2
1736774330000|2025-01-13 13:18:50|||||||||1
1736860990000|2025-01-14 13:23:10|||||||||3
1736774340000|2025-01-13 13:19:00|||||||||1
1736861020000|2025-01-14 13:23:40|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|8
1736774350000|2025-01-13 13:19:10|||||||||1
1736774360000|2025-01-13 13:19:20|||||||||2
1736774380000|2025-01-13 13:19:40|||||||||26
1736774390000|2025-01-13 13:19:50|||||||||2
1736774410000|2025-01-13 13:20:10|||||||||1
1736861070000|2025-01-14 13:24:30|||||||||1
1736774430000|2025-01-13 13:20:30|||||||||1
1736861080000|2025-01-14 13:24:40|||||||||2
1736774450000|2025-01-13 13:20:50|||||||||1
1736861170000|2025-01-14 13:26:10|||||||||21
1736774470000|2025-01-13 13:21:10|||||||||1
1736861190000|2025-01-14 13:26:30|||||||||1
1736774480000|2025-01-13 13:21:20|||||||||1
1736861210000|2025-01-14 13:26:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|9
1736774500000|2025-01-13 13:21:40|||||||||1
1736861230000|2025-01-14 13:27:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|9
1736774520000|2025-01-13 13:22:00|||||||||1
1736774530000|2025-01-13 13:22:10|||||||||1
1736861270000|2025-01-14 13:27:50|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|10
1736774550000|2025-01-13 13:22:30|||||||||1
1736861280000|2025-01-14 13:28:00|||||||||1
1736774570000|2025-01-13 13:22:50|||||||||3
1736861290000|2025-01-14 13:28:10|||||||||1
1736774580000|2025-01-13 13:23:00|||||||||1
1736861340000|2025-01-14 13:29:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|8
1736774590000|2025-01-13 13:23:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1736861370000|2025-01-14 13:29:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736774600000|2025-01-13 13:23:20|||||||||2
1736861390000|2025-01-14 13:29:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736774620000|2025-01-13 13:23:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1736861400000|2025-01-14 13:30:00|18.4|18.32|18.18|18.1|18.4|18.32|18.18|18.1|100
1736774640000|2025-01-13 13:24:00|||||||||1
1736861410000|2025-01-14 13:30:10|18.22|18.14|18.2|18.12|18.22|18.14|18.17|18.09|25
1736774650000|2025-01-13 13:24:10|||||||||1
1736861420000|2025-01-14 13:30:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1736774660000|2025-01-13 13:24:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1736861430000|2025-01-14 13:30:30|18.24|18.16|18.22|18.14|18.27|18.19|18.22|18.14|11
1736774670000|2025-01-13 13:24:30|||||||||1
1736774690000|2025-01-13 13:24:50|||||||||1
1736861440000|2025-01-14 13:30:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|83
1736861450000|2025-01-14 13:30:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1736774700000|2025-01-13 13:25:00|||||||||1
1736861460000|2025-01-14 13:31:00|18.24|18.16|18.22|18.14|18.24|18.16|18.21|18.13|24
1736774720000|2025-01-13 13:25:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|9
1736861470000|2025-01-14 13:31:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1736774730000|2025-01-13 13:25:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1736861480000|2025-01-14 13:31:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|5
1736774740000|2025-01-13 13:25:40|||||||||1
1736774760000|2025-01-13 13:26:00|||||||||1
1736861490000|2025-01-14 13:31:30|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|5
1736774770000|2025-01-13 13:26:10|||||||||1
1736861500000|2025-01-14 13:31:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1736774790000|2025-01-13 13:26:30|||||||||1
1736861510000|2025-01-14 13:31:50|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|5
1736774810000|2025-01-13 13:26:50|||||||||1
1736861520000|2025-01-14 13:32:00|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1736774820000|2025-01-13 13:27:00|||||||||2
1736861530000|2025-01-14 13:32:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|5
1736774830000|2025-01-13 13:27:10|||||||||1
1736861550000|2025-01-14 13:32:30|18.26|18.18|18.27|18.19|18.27|18.19|18.24|18.16|32
1736774840000|2025-01-13 13:27:20|||||||||1
1736861560000|2025-01-14 13:32:40|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1736774860000|2025-01-13 13:27:40|||||||||1
1736774870000|2025-01-13 13:27:50|||||||||1
1736861570000|2025-01-14 13:32:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|3
1736774890000|2025-01-13 13:28:10|||||||||1
1736861590000|2025-01-14 13:33:10|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|32
1736774910000|2025-01-13 13:28:30|||||||||1
1736861600000|2025-01-14 13:33:20|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|79
1736774930000|2025-01-13 13:28:50|||||||||1
1736861610000|2025-01-14 13:33:30|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|21
1736774940000|2025-01-13 13:29:00|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|24
1736861620000|2025-01-14 13:33:40|18.28|18.2|18.27|18.19|18.32|18.24|18.27|18.19|66
1736774950000|2025-01-13 13:29:10|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|1
1736861640000|2025-01-14 13:34:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1736774960000|2025-01-13 13:29:20|19.22|19.14|19.22|19.14|19.22|19.14|19.18|19.1|1
1736861670000|2025-01-14 13:34:30|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|1
1736774970000|2025-01-13 13:29:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1736861680000|2025-01-14 13:34:40|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|131
1736774980000|2025-01-13 13:29:40|||||||||1
1736861690000|2025-01-14 13:34:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|52
1736774990000|2025-01-13 13:29:50|||||||||1
1736861710000|2025-01-14 13:35:10|18.33|18.25|18.29|18.21|18.34|18.26|18.29|18.21|19
1736775000000|2025-01-13 13:30:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|20
1736861720000|2025-01-14 13:35:20|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|39
1736775010000|2025-01-13 13:30:10|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|1
1736861730000|2025-01-14 13:35:30|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|10
1736775020000|2025-01-13 13:30:20|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|11
1736861740000|2025-01-14 13:35:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|14
1736775040000|2025-01-13 13:30:40|||||||||1
1736861760000|2025-01-14 13:36:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|19
1736775050000|2025-01-13 13:30:50|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|2
1736861770000|2025-01-14 13:36:10|18.3|18.22|18.31|18.23|18.33|18.25|18.3|18.22|30
1736775060000|2025-01-13 13:31:00|||||||||1
1736861780000|2025-01-14 13:36:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736775080000|2025-01-13 13:31:20|||||||||1
1736861800000|2025-01-14 13:36:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1736775090000|2025-01-13 13:31:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|6
1736861810000|2025-01-14 13:36:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|18
1736775110000|2025-01-13 13:31:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|10
1736861830000|2025-01-14 13:37:10|18.31|18.23|18.31|18.23|18.33|18.25|18.29|18.21|0
1736775130000|2025-01-13 13:32:10|||||||||1
1736861840000|2025-01-14 13:37:20|18.33|18.25|18.29|18.21|18.33|18.25|18.28|18.2|11
1736775150000|2025-01-13 13:32:30|||||||||1
1736861870000|2025-01-14 13:37:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|18
1736775160000|2025-01-13 13:32:40|||||||||1
1736775180000|2025-01-13 13:33:00|||||||||5
1736861880000|2025-01-14 13:38:00|18.36|18.28|18.34|18.26|18.38|18.3|18.34|18.26|0
1736775190000|2025-01-13 13:33:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1736861890000|2025-01-14 13:38:10|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1736775200000|2025-01-13 13:33:20|||||||||1
1736861900000|2025-01-14 13:38:20|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|0
1736775210000|2025-01-13 13:33:30|||||||||2
1736861920000|2025-01-14 13:38:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736775220000|2025-01-13 13:33:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1736861930000|2025-01-14 13:38:50|18.34|18.26|18.38|18.3|18.39|18.31|18.34|18.26|17
1736775230000|2025-01-13 13:33:50|||||||||1
1736861940000|2025-01-14 13:39:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1736775240000|2025-01-13 13:34:00|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|1
1736861950000|2025-01-14 13:39:10|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|22
1736775250000|2025-01-13 13:34:10|||||||||3
1736861960000|2025-01-14 13:39:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|29
1736775280000|2025-01-13 13:34:40|||||||||1
1736861970000|2025-01-14 13:39:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|24
1736775300000|2025-01-13 13:35:00|||||||||1
1736861990000|2025-01-14 13:39:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|21
1736775310000|2025-01-13 13:35:10|||||||||1
1736862000000|2025-01-14 13:40:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|22
1736775320000|2025-01-13 13:35:20|||||||||2
1736862010000|2025-01-14 13:40:10|||||||||1
1736775330000|2025-01-13 13:35:30|||||||||1
1736862040000|2025-01-14 13:40:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|60
1736775350000|2025-01-13 13:35:50|||||||||1
1736862060000|2025-01-14 13:41:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|45
1736775360000|2025-01-13 13:36:00|||||||||1
1736862080000|2025-01-14 13:41:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|39
1736775370000|2025-01-13 13:36:10|||||||||1
1736862090000|2025-01-14 13:41:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|18
1736775380000|2025-01-13 13:36:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|60
1736862100000|2025-01-14 13:41:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|35
1736775400000|2025-01-13 13:36:40|||||||||1
1736775420000|2025-01-13 13:37:00|||||||||1
1736862110000|2025-01-14 13:41:50|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1736775440000|2025-01-13 13:37:20|||||||||1
1736862130000|2025-01-14 13:42:10|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|9
1736775450000|2025-01-13 13:37:30|||||||||1
1736862150000|2025-01-14 13:42:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1736775470000|2025-01-13 13:37:50|||||||||2
1736862160000|2025-01-14 13:42:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1736775490000|2025-01-13 13:38:10|||||||||2
1736862180000|2025-01-14 13:43:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|7
1736775500000|2025-01-13 13:38:20|||||||||1
1736775520000|2025-01-13 13:38:40|||||||||1
1736775540000|2025-01-13 13:39:00|||||||||1
1736775550000|2025-01-13 13:39:10|||||||||1
1736775560000|2025-01-13 13:39:20|||||||||2
1736775570000|2025-01-13 13:39:30|||||||||1
1736775590000|2025-01-13 13:39:50|||||||||1
1736775610000|2025-01-13 13:40:10|||||||||1
1736775620000|2025-01-13 13:40:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|11
1736862190000|2025-01-14 13:43:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1736775630000|2025-01-13 13:40:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1736862200000|2025-01-14 13:43:20|||||||||19
1736775640000|2025-01-13 13:40:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1736862230000|2025-01-14 13:43:50|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|46
1736775660000|2025-01-13 13:41:00|||||||||1
1736862240000|2025-01-14 13:44:00|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|8
1736775670000|2025-01-13 13:41:10|||||||||1
1736862250000|2025-01-14 13:44:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736775680000|2025-01-13 13:41:20|||||||||1
1736862260000|2025-01-14 13:44:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736775690000|2025-01-13 13:41:30|||||||||1
1736775710000|2025-01-13 13:41:50|||||||||1
1736862270000|2025-01-14 13:44:30|18.36|18.28|18.38|18.3|18.38|18.3|18.34|18.26|1
1736775720000|2025-01-13 13:42:00|||||||||1
1736775730000|2025-01-13 13:42:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1736862290000|2025-01-14 13:44:50|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1736775740000|2025-01-13 13:42:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|1
1736862300000|2025-01-14 13:45:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|2
1736775750000|2025-01-13 13:42:30|||||||||2
1736862320000|2025-01-14 13:45:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|17
1736775760000|2025-01-13 13:42:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|1
1736862350000|2025-01-14 13:45:50|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|31
1736775770000|2025-01-13 13:42:50|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1736862360000|2025-01-14 13:46:00|||||||||1
1736775780000|2025-01-13 13:43:00|||||||||1
1736775790000|2025-01-13 13:43:10|||||||||1
1736862380000|2025-01-14 13:46:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|12
1736775810000|2025-01-13 13:43:30|||||||||1
1736862390000|2025-01-14 13:46:30|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|0
1736775820000|2025-01-13 13:43:40|||||||||1
1736775830000|2025-01-13 13:43:50|||||||||1
1736862410000|2025-01-14 13:46:50|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|64
1736775840000|2025-01-13 13:44:00|||||||||1
1736862430000|2025-01-14 13:47:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|31
1736775860000|2025-01-13 13:44:20|||||||||1
1736775870000|2025-01-13 13:44:30|||||||||2
1736862440000|2025-01-14 13:47:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|43
1736775880000|2025-01-13 13:44:40|||||||||1
1736862450000|2025-01-14 13:47:30|||||||||17
1736775890000|2025-01-13 13:44:50|||||||||1
1736862500000|2025-01-14 13:48:20|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|12
1736775910000|2025-01-13 13:45:10|||||||||1
1736862510000|2025-01-14 13:48:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|18
1736775920000|2025-01-13 13:45:20|||||||||2
1736862570000|2025-01-14 13:49:30|18.26|18.18|18.26|18.18|18.28|18.2|18.24|18.16|11
1736775930000|2025-01-13 13:45:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|1
1736862580000|2025-01-14 13:49:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1736775950000|2025-01-13 13:45:50|||||||||1
1736862600000|2025-01-14 13:50:00|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|59
1736775960000|2025-01-13 13:46:00|||||||||1
1736862610000|2025-01-14 13:50:10|||||||||17
1736775980000|2025-01-13 13:46:20|||||||||68
1736862720000|2025-01-14 13:52:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|48
1736776010000|2025-01-13 13:46:50|||||||||3
1736862730000|2025-01-14 13:52:10|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|22
1736776030000|2025-01-13 13:47:10|||||||||1
1736862740000|2025-01-14 13:52:20|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|5
1736776050000|2025-01-13 13:47:30|||||||||1
1736776060000|2025-01-13 13:47:40|||||||||1
1736862750000|2025-01-14 13:52:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736776080000|2025-01-13 13:48:00|||||||||1
1736862780000|2025-01-14 13:53:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|30
1736776100000|2025-01-13 13:48:20|||||||||2
1736862790000|2025-01-14 13:53:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|20
1736776110000|2025-01-13 13:48:30|||||||||1
1736862810000|2025-01-14 13:53:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1736776120000|2025-01-13 13:48:40|||||||||1
1736862840000|2025-01-14 13:54:00|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|0
1736776130000|2025-01-13 13:48:50|||||||||1
1736862850000|2025-01-14 13:54:10|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1736776150000|2025-01-13 13:49:10|||||||||1
1736862860000|2025-01-14 13:54:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1736776170000|2025-01-13 13:49:30|||||||||1
1736776180000|2025-01-13 13:49:40|||||||||2
1736776200000|2025-01-13 13:50:00|||||||||1
1736776220000|2025-01-13 13:50:20|||||||||1
1736776230000|2025-01-13 13:50:30|||||||||2
1736776250000|2025-01-13 13:50:50|||||||||1
1736862870000|2025-01-14 13:54:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1736776270000|2025-01-13 13:51:10|||||||||2
1736862880000|2025-01-14 13:54:40|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1736776290000|2025-01-13 13:51:30|||||||||1
1736862890000|2025-01-14 13:54:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1736776300000|2025-01-13 13:51:40|||||||||1
1736776320000|2025-01-13 13:52:00|||||||||1
1736862910000|2025-01-14 13:55:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736776330000|2025-01-13 13:52:10|||||||||2
1736862920000|2025-01-14 13:55:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1736776340000|2025-01-13 13:52:20|||||||||1
1736862930000|2025-01-14 13:55:30|||||||||1
1736776350000|2025-01-13 13:52:30|||||||||1
1736776360000|2025-01-13 13:52:40|||||||||1
1736862940000|2025-01-14 13:55:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1736776370000|2025-01-13 13:52:50|||||||||1
1736862950000|2025-01-14 13:55:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736776390000|2025-01-13 13:53:10|||||||||1
1736862960000|2025-01-14 13:56:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1736776400000|2025-01-13 13:53:20|||||||||1
1736862980000|2025-01-14 13:56:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736776410000|2025-01-13 13:53:30|||||||||1
1736863020000|2025-01-14 13:57:00|18.35|18.27|18.39|18.31|18.39|18.31|18.35|18.27|21
1736776420000|2025-01-13 13:53:40|||||||||1
1736863030000|2025-01-14 13:57:10|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|1
1736776440000|2025-01-13 13:54:00|||||||||1
1736863040000|2025-01-14 13:57:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1736776460000|2025-01-13 13:54:20|||||||||2
1736776470000|2025-01-13 13:54:30|||||||||2
1736863050000|2025-01-14 13:57:30|||||||||3
1736776490000|2025-01-13 13:54:50|||||||||1
1736863060000|2025-01-14 13:57:40|||||||||3
1736863070000|2025-01-14 13:57:50|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1736776510000|2025-01-13 13:55:10|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|21
1736863100000|2025-01-14 13:58:20|||||||||19
1736776520000|2025-01-13 13:55:20|||||||||2
1736863140000|2025-01-14 13:59:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|4
1736776530000|2025-01-13 13:55:30|||||||||2
1736776540000|2025-01-13 13:55:40|||||||||1
1736776560000|2025-01-13 13:56:00|||||||||1
1736776570000|2025-01-13 13:56:10|||||||||1
1736863160000|2025-01-14 13:59:20|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|0
1736776580000|2025-01-13 13:56:20|||||||||2
1736863210000|2025-01-14 14:00:10|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1736776590000|2025-01-13 13:56:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|1
1736863240000|2025-01-14 14:00:40|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1736776600000|2025-01-13 13:56:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|2
1736863260000|2025-01-14 14:01:00|18.37|18.29|18.39|18.31|18.39|18.31|18.35|18.27|0
1736776610000|2025-01-13 13:56:50|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|15
1736863270000|2025-01-14 14:01:10|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1736776620000|2025-01-13 13:57:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|25
1736863290000|2025-01-14 14:01:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1736776630000|2025-01-13 13:57:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736863300000|2025-01-14 14:01:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|15
1736776640000|2025-01-13 13:57:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1736863310000|2025-01-14 14:01:50|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|9
1736776650000|2025-01-13 13:57:30|||||||||1
1736863320000|2025-01-14 14:02:00|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1736776660000|2025-01-13 13:57:40|||||||||5
1736863330000|2025-01-14 14:02:10|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|0
1736776680000|2025-01-13 13:58:00|||||||||1
1736863340000|2025-01-14 14:02:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1736776690000|2025-01-13 13:58:10|||||||||1
1736776710000|2025-01-13 13:58:30|||||||||1
1736863350000|2025-01-14 14:02:30|18.39|18.31|18.37|18.29|18.4|18.32|18.37|18.29|0
1736776720000|2025-01-13 13:58:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1736863360000|2025-01-14 14:02:40|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1736776730000|2025-01-13 13:58:50|||||||||1
1736863370000|2025-01-14 14:02:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736776740000|2025-01-13 13:59:00|||||||||1
1736863390000|2025-01-14 14:03:10|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1736776750000|2025-01-13 13:59:10|||||||||1
1736863430000|2025-01-14 14:03:50|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|9
1736776760000|2025-01-13 13:59:20|||||||||10
1736863440000|2025-01-14 14:04:00|18.39|18.31|18.37|18.29|18.4|18.32|18.37|18.29|3
1736776770000|2025-01-13 13:59:30|||||||||3
1736776790000|2025-01-13 13:59:50|||||||||1
1736863450000|2025-01-14 14:04:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736863500000|2025-01-14 14:05:00|||||||||3
1736776800000|2025-01-13 14:00:00|19.22|19.14|19.2|19.12|19.22|19.14|19.18|19.1|49
1736863520000|2025-01-14 14:05:20|||||||||5
1736776810000|2025-01-13 14:00:10|19.18|19.1|19.22|19.14|19.22|19.14|19.18|19.1|1
1736863600000|2025-01-14 14:06:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|33
1736776820000|2025-01-13 14:00:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1736863630000|2025-01-14 14:07:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736776830000|2025-01-13 14:00:30|||||||||1
1736863640000|2025-01-14 14:07:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|1
1736776840000|2025-01-13 14:00:40|||||||||20
1736776850000|2025-01-13 14:00:50|||||||||1
1736863650000|2025-01-14 14:07:30|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|1
1736776860000|2025-01-13 14:01:00|||||||||1
1736863670000|2025-01-14 14:07:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1736776870000|2025-01-13 14:01:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|9
1736863680000|2025-01-14 14:08:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|4
1736776880000|2025-01-13 14:01:20|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|2
1736863690000|2025-01-14 14:08:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1736776890000|2025-01-13 14:01:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|6
1736863700000|2025-01-14 14:08:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736776910000|2025-01-13 14:01:50|||||||||1
1736863730000|2025-01-14 14:08:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736776930000|2025-01-13 14:02:10|||||||||5
1736863740000|2025-01-14 14:09:00|18.34|18.26|18.32|18.24|18.34|18.26|18.3|18.22|0
1736776950000|2025-01-13 14:02:30|||||||||1
1736863750000|2025-01-14 14:09:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736776970000|2025-01-13 14:02:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|37
1736863770000|2025-01-14 14:09:30|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|0
1736776980000|2025-01-13 14:03:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|28
1736863860000|2025-01-14 14:11:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|1
1736776990000|2025-01-13 14:03:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1736863870000|2025-01-14 14:11:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736777000000|2025-01-13 14:03:20|||||||||1
1736777020000|2025-01-13 14:03:40|||||||||2
1736777030000|2025-01-13 14:03:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1736777050000|2025-01-13 14:04:10|||||||||1
1736777070000|2025-01-13 14:04:30|||||||||1
1736777080000|2025-01-13 14:04:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1736863880000|2025-01-14 14:11:20|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|12
1736777090000|2025-01-13 14:04:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|45
1736863890000|2025-01-14 14:11:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736777100000|2025-01-13 14:05:00|||||||||1
1736863930000|2025-01-14 14:12:10|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1736777120000|2025-01-13 14:05:20|||||||||1
1736863940000|2025-01-14 14:12:20|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|0
1736777140000|2025-01-13 14:05:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|6
1736863950000|2025-01-14 14:12:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1736777150000|2025-01-13 14:05:50|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|1
1736864010000|2025-01-14 14:13:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|47
1736777160000|2025-01-13 14:06:00|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|6
1736864040000|2025-01-14 14:14:00|||||||||1
1736777170000|2025-01-13 14:06:10|||||||||1
1736864060000|2025-01-14 14:14:20|||||||||49
1736777180000|2025-01-13 14:06:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|23
1736864070000|2025-01-14 14:14:30|||||||||3
1736777190000|2025-01-13 14:06:30|||||||||1
1736864160000|2025-01-14 14:16:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|41
1736777200000|2025-01-13 14:06:40|||||||||1
1736864170000|2025-01-14 14:16:10|||||||||79
1736777210000|2025-01-13 14:06:50|||||||||1
1736864240000|2025-01-14 14:17:20|||||||||158
1736777220000|2025-01-13 14:07:00|||||||||1
1736864260000|2025-01-14 14:17:40|18.29|18.21|18.26|18.18|18.3|18.22|18.25|18.17|28
1736777240000|2025-01-13 14:07:20|||||||||1
1736864270000|2025-01-14 14:17:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1736777250000|2025-01-13 14:07:30|||||||||1
1736777260000|2025-01-13 14:07:40|||||||||1
1736864280000|2025-01-14 14:18:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1736777270000|2025-01-13 14:07:50|||||||||1
1736864310000|2025-01-14 14:18:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|33
1736777280000|2025-01-13 14:08:00|||||||||12
1736864320000|2025-01-14 14:18:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|9
1736777310000|2025-01-13 14:08:30|||||||||1
1736864330000|2025-01-14 14:18:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1736777320000|2025-01-13 14:08:40|||||||||1
1736864340000|2025-01-14 14:19:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1736777340000|2025-01-13 14:09:00|||||||||1
1736864350000|2025-01-14 14:19:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1736777360000|2025-01-13 14:09:20|||||||||1
1736864370000|2025-01-14 14:19:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1736777370000|2025-01-13 14:09:30|||||||||1
1736777380000|2025-01-13 14:09:40|||||||||3
1736864500000|2025-01-14 14:21:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736777390000|2025-01-13 14:09:50|||||||||1
1736864510000|2025-01-14 14:21:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1736777410000|2025-01-13 14:10:10|||||||||1
1736864610000|2025-01-14 14:23:30|||||||||3
1736777420000|2025-01-13 14:10:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|53
1736864780000|2025-01-14 14:26:20|||||||||9
1736864790000|2025-01-14 14:26:30|||||||||1
1736777440000|2025-01-13 14:10:40|||||||||1
1736864810000|2025-01-14 14:26:50|||||||||5
1736777460000|2025-01-13 14:11:00|||||||||1
1736864960000|2025-01-14 14:29:20|||||||||62
1736777470000|2025-01-13 14:11:10|||||||||1
1736864970000|2025-01-14 14:29:30|||||||||11
1736777480000|2025-01-13 14:11:20|||||||||1
1736777490000|2025-01-13 14:11:30|||||||||1
1736864980000|2025-01-14 14:29:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1736777510000|2025-01-13 14:11:50|||||||||2
1736865000000|2025-01-14 14:30:00|18.26|18.18|18.28|18.2|18.28|18.2|18.25|18.17|16
1736777520000|2025-01-13 14:12:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|16
1736865010000|2025-01-14 14:30:10|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|8
1736777530000|2025-01-13 14:12:10|||||||||1
1736865020000|2025-01-14 14:30:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736777540000|2025-01-13 14:12:20|||||||||1
1736865040000|2025-01-14 14:30:40|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|1
1736777550000|2025-01-13 14:12:30|||||||||1
1736777560000|2025-01-13 14:12:40|||||||||1
1736865060000|2025-01-14 14:31:00|||||||||33
1736777580000|2025-01-13 14:13:00|||||||||1
1736865100000|2025-01-14 14:31:40|||||||||16
1736777590000|2025-01-13 14:13:10|||||||||1
1736865110000|2025-01-14 14:31:50|||||||||27
1736777600000|2025-01-13 14:13:20|||||||||1
1736865150000|2025-01-14 14:32:30|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|2
1736777610000|2025-01-13 14:13:30|||||||||1
1736865170000|2025-01-14 14:32:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|29
1736777630000|2025-01-13 14:13:50|||||||||2
1736865180000|2025-01-14 14:33:00|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|2
1736777640000|2025-01-13 14:14:00|||||||||1
1736777650000|2025-01-13 14:14:10|||||||||1
1736865190000|2025-01-14 14:33:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|13
1736777660000|2025-01-13 14:14:20|||||||||1
1736865210000|2025-01-14 14:33:30|||||||||5
1736777670000|2025-01-13 14:14:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|62
1736865230000|2025-01-14 14:33:50|||||||||9
1736865240000|2025-01-14 14:34:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|43
1736777690000|2025-01-13 14:14:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1736865300000|2025-01-14 14:35:00|||||||||168
1736777700000|2025-01-13 14:15:00|||||||||1
1736865330000|2025-01-14 14:35:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1736777710000|2025-01-13 14:15:10|||||||||1
1736777730000|2025-01-13 14:15:30|||||||||1
1736865340000|2025-01-14 14:35:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1736777740000|2025-01-13 14:15:40|||||||||1
1736865370000|2025-01-14 14:36:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|159
1736777750000|2025-01-13 14:15:50|||||||||2
1736865390000|2025-01-14 14:36:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|35
1736777760000|2025-01-13 14:16:00|||||||||1
1736865450000|2025-01-14 14:37:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|37
1736777780000|2025-01-13 14:16:20|||||||||1
1736865500000|2025-01-14 14:38:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|90
1736777790000|2025-01-13 14:16:30|||||||||1
1736865540000|2025-01-14 14:39:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1736777800000|2025-01-13 14:16:40|||||||||1
1736865550000|2025-01-14 14:39:10|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|1
1736777820000|2025-01-13 14:17:00|||||||||1
1736865560000|2025-01-14 14:39:20|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|20
1736777830000|2025-01-13 14:17:10|||||||||2
1736777850000|2025-01-13 14:17:30|||||||||1
1736865580000|2025-01-14 14:39:40|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|40
1736777870000|2025-01-13 14:17:50|||||||||2
1736865620000|2025-01-14 14:40:20|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|6
1736777880000|2025-01-13 14:18:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|74
1736865630000|2025-01-14 14:40:30|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|5
1736777890000|2025-01-13 14:18:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1736865650000|2025-01-14 14:40:50|18.22|18.14|18.24|18.16|18.24|18.16|18.19|18.11|20
1736777900000|2025-01-13 14:18:20|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|1
1736777920000|2025-01-13 14:18:40|||||||||1
1736865670000|2025-01-14 14:41:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1736777930000|2025-01-13 14:18:50|||||||||1
1736865680000|2025-01-14 14:41:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1736777940000|2025-01-13 14:19:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|3
1736865730000|2025-01-14 14:42:10|18.16|18.08|18.14|18.06|18.19|18.11|18.14|18.06|73
1736777950000|2025-01-13 14:19:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|1
1736865740000|2025-01-14 14:42:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|27
1736777960000|2025-01-13 14:19:20|||||||||1
1736865790000|2025-01-14 14:43:10|||||||||5
1736777970000|2025-01-13 14:19:30|||||||||1
1736865810000|2025-01-14 14:43:30|18.18|18.1|18.19|18.11|18.19|18.11|18.14|18.06|61
1736777990000|2025-01-13 14:19:50|||||||||2
1736865820000|2025-01-14 14:43:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|18
1736778000000|2025-01-13 14:20:00|||||||||1
1736865830000|2025-01-14 14:43:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1736778010000|2025-01-13 14:20:10|||||||||1
1736865840000|2025-01-14 14:44:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1736778020000|2025-01-13 14:20:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1736865850000|2025-01-14 14:44:10|||||||||5
1736778040000|2025-01-13 14:20:40|||||||||1
1736865860000|2025-01-14 14:44:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736778050000|2025-01-13 14:20:50|19.25|19.17|19.25|19.17|19.26|19.18|19.25|19.17|5
1736865880000|2025-01-14 14:44:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1736778070000|2025-01-13 14:21:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|3
1736865890000|2025-01-14 14:44:50|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|5
1736778090000|2025-01-13 14:21:30|||||||||1
1736865900000|2025-01-14 14:45:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1736778100000|2025-01-13 14:21:40|||||||||1
1736865910000|2025-01-14 14:45:10|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|17
1736778110000|2025-01-13 14:21:50|||||||||2
1736778120000|2025-01-13 14:22:00|||||||||1
1736865920000|2025-01-14 14:45:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1736778140000|2025-01-13 14:22:20|||||||||1
1736865930000|2025-01-14 14:45:30|18.14|18.06|18.14|18.06|18.18|18.1|18.14|18.06|3
1736778150000|2025-01-13 14:22:30|||||||||1
1736865940000|2025-01-14 14:45:40|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|0
1736778160000|2025-01-13 14:22:40|||||||||1
1736865980000|2025-01-14 14:46:20|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|66
1736778170000|2025-01-13 14:22:50|||||||||1
1736865990000|2025-01-14 14:46:30|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1736778190000|2025-01-13 14:23:10|||||||||1
1736778200000|2025-01-13 14:23:20|||||||||1
1736866000000|2025-01-14 14:46:40|18.16|18.08|18.18|18.1|18.18|18.1|18.14|18.06|0
1736778210000|2025-01-13 14:23:30|||||||||1
1736866010000|2025-01-14 14:46:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1736778220000|2025-01-13 14:23:40|||||||||1
1736866020000|2025-01-14 14:47:00|18.21|18.13|18.23|18.15|18.24|18.16|18.19|18.11|4
1736778230000|2025-01-13 14:23:50|||||||||1
1736866030000|2025-01-14 14:47:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1736778240000|2025-01-13 14:24:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|71
1736866050000|2025-01-14 14:47:30|18.29|18.21|18.24|18.16|18.29|18.21|18.24|18.16|25
1736778260000|2025-01-13 14:24:20|||||||||1
1736866110000|2025-01-14 14:48:30|18.22|18.14|18.19|18.11|18.24|18.16|18.19|18.11|7
1736778270000|2025-01-13 14:24:30|||||||||1
1736866130000|2025-01-14 14:48:50|||||||||3
1736778290000|2025-01-13 14:24:50|||||||||2
1736866190000|2025-01-14 14:49:50|18.18|18.1|18.16|18.08|18.19|18.11|18.16|18.08|48
1736778310000|2025-01-13 14:25:10|||||||||2
1736778330000|2025-01-13 14:25:30|||||||||1
1736866200000|2025-01-14 14:50:00|18.18|18.1|18.16|18.08|18.19|18.11|18.14|18.06|0
1736778340000|2025-01-13 14:25:40|||||||||1
1736866210000|2025-01-14 14:50:10|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|12
1736778350000|2025-01-13 14:25:50|||||||||2
1736866220000|2025-01-14 14:50:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1736778360000|2025-01-13 14:26:00|||||||||1
1736866230000|2025-01-14 14:50:30|18.19|18.11|18.21|18.13|18.23|18.15|18.19|18.11|0
1736778370000|2025-01-13 14:26:10|||||||||1
1736866240000|2025-01-14 14:50:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1736778380000|2025-01-13 14:26:20|||||||||1
1736866250000|2025-01-14 14:50:50|||||||||3
1736778390000|2025-01-13 14:26:30|||||||||2
1736866260000|2025-01-14 14:51:00|||||||||18
1736778410000|2025-01-13 14:26:50|||||||||2
1736866270000|2025-01-14 14:51:10|||||||||21
1736778420000|2025-01-13 14:27:00|||||||||1
1736866280000|2025-01-14 14:51:20|||||||||2
1736778430000|2025-01-13 14:27:10|||||||||1
1736866350000|2025-01-14 14:52:30|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|110
1736778440000|2025-01-13 14:27:20|||||||||1
1736866360000|2025-01-14 14:52:40|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|11
1736778450000|2025-01-13 14:27:30|||||||||2
1736866400000|2025-01-14 14:53:20|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|0
1736778460000|2025-01-13 14:27:40|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|55
1736866420000|2025-01-14 14:53:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|26
1736778470000|2025-01-13 14:27:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736866440000|2025-01-14 14:54:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1736778480000|2025-01-13 14:28:00|||||||||1
1736866450000|2025-01-14 14:54:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1736778490000|2025-01-13 14:28:10|||||||||4
1736866460000|2025-01-14 14:54:20|||||||||6
1736778500000|2025-01-13 14:28:20|||||||||1
1736866480000|2025-01-14 14:54:40|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|1
1736778510000|2025-01-13 14:28:30|||||||||1
1736778530000|2025-01-13 14:28:50|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|2
1736866500000|2025-01-14 14:55:00|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|26
1736778540000|2025-01-13 14:29:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1736866510000|2025-01-14 14:55:10|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|0
1736778550000|2025-01-13 14:29:10|19.3|19.22|19.28|19.2|19.3|19.22|19.27|19.19|22
1736866520000|2025-01-14 14:55:20|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1736778560000|2025-01-13 14:29:20|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|2
1736866530000|2025-01-14 14:55:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1736778570000|2025-01-13 14:29:30|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|8
1736866540000|2025-01-14 14:55:40|||||||||5
1736778580000|2025-01-13 14:29:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|8
1736866560000|2025-01-14 14:56:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|100
1736778600000|2025-01-13 14:30:00|19.28|19.2|19.32|19.24|19.32|19.24|19.28|19.2|1
1736866570000|2025-01-14 14:56:10|||||||||9
1736778610000|2025-01-13 14:30:10|||||||||1
1736866590000|2025-01-14 14:56:30|18.22|18.14|18.24|18.16|18.24|18.16|18.2|18.12|0
1736778630000|2025-01-13 14:30:30|||||||||1
1736866670000|2025-01-14 14:57:50|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|6
1736778650000|2025-01-13 14:30:50|||||||||1
1736866680000|2025-01-14 14:58:00|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1736778670000|2025-01-13 14:31:10|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|14
1736866710000|2025-01-14 14:58:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1736778680000|2025-01-13 14:31:20|||||||||1
1736866720000|2025-01-14 14:58:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1736778690000|2025-01-13 14:31:30|19.35|19.27|19.37|19.29|19.37|19.29|19.33|19.25|0
1736866730000|2025-01-14 14:58:50|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1736778700000|2025-01-13 14:31:40|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|26
1736866740000|2025-01-14 14:59:00|18.25|18.17|18.29|18.21|18.3|18.22|18.24|18.16|4
1736778710000|2025-01-13 14:31:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1736866760000|2025-01-14 14:59:20|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|0
1736778720000|2025-01-13 14:32:00|19.35|19.27|19.32|19.24|19.37|19.29|19.32|19.24|15
1736866770000|2025-01-14 14:59:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1736778730000|2025-01-13 14:32:10|||||||||16
1736866780000|2025-01-14 14:59:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1736778750000|2025-01-13 14:32:30|||||||||1
1736778770000|2025-01-13 14:32:50|||||||||1
1736866800000|2025-01-14 15:00:00|||||||||1
1736778780000|2025-01-13 14:33:00|19.33|19.25|19.37|19.29|19.37|19.29|19.32|19.24|15
1736866860000|2025-01-14 15:01:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|52
1736778790000|2025-01-13 14:33:10|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|3
1736778800000|2025-01-13 14:33:20|||||||||1
1736866870000|2025-01-14 15:01:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1736778820000|2025-01-13 14:33:40|||||||||1
1736866890000|2025-01-14 15:01:30|||||||||31
1736778830000|2025-01-13 14:33:50|19.3|19.22|19.32|19.24|19.32|19.24|19.27|19.19|3
1736866900000|2025-01-14 15:01:40|||||||||11
1736778840000|2025-01-13 14:34:00|||||||||1
1736866910000|2025-01-14 15:01:50|18.24|18.16|18.25|18.17|18.29|18.21|18.24|18.16|34
1736778850000|2025-01-13 14:34:10|19.29|19.21|19.27|19.19|19.32|19.24|19.27|19.19|71
1736866920000|2025-01-14 15:02:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1736778860000|2025-01-13 14:34:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|16
1736866940000|2025-01-14 15:02:20|||||||||5
1736778870000|2025-01-13 14:34:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1736866960000|2025-01-14 15:02:40|||||||||31
1736778880000|2025-01-13 14:34:40|19.29|19.21|19.27|19.19|19.3|19.22|19.27|19.19|6
1736866980000|2025-01-14 15:03:00|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1736778890000|2025-01-13 14:34:50|||||||||1
1736867020000|2025-01-14 15:03:40|||||||||1
1736778900000|2025-01-13 14:35:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|6
1736867100000|2025-01-14 15:05:00|||||||||1
1736778910000|2025-01-13 14:35:10|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|6
1736867120000|2025-01-14 15:05:20|||||||||20
1736778920000|2025-01-13 14:35:20|||||||||1
1736867130000|2025-01-14 15:05:30|||||||||12
1736778940000|2025-01-13 14:35:40|||||||||1
1736867150000|2025-01-14 15:05:50|||||||||14
1736778950000|2025-01-13 14:35:50|||||||||1
1736867160000|2025-01-14 15:06:00|||||||||8
1736778970000|2025-01-13 14:36:10|||||||||1
1736867170000|2025-01-14 15:06:10|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|14
1736778980000|2025-01-13 14:36:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|9
1736867190000|2025-01-14 15:06:30|||||||||1
1736778990000|2025-01-13 14:36:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|1
1736867200000|2025-01-14 15:06:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1736779000000|2025-01-13 14:36:40|||||||||13
1736867270000|2025-01-14 15:07:50|||||||||1
1736779010000|2025-01-13 14:36:50|19.37|19.29|19.37|19.29|19.37|19.29|19.34|19.26|9
1736867290000|2025-01-14 15:08:10|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1736779020000|2025-01-13 14:37:00|||||||||1
1736867300000|2025-01-14 15:08:20|18.11|18.03|18.13|18.05|18.13|18.05|18.09|18.01|0
1736779040000|2025-01-13 14:37:20|||||||||1
1736867310000|2025-01-14 15:08:30|18.11|18.03|18.08|18|18.11|18.03|18.08|18|164
1736779060000|2025-01-13 14:37:40|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|1
1736867320000|2025-01-14 15:08:40|18.09|18.01|18.08|18|18.09|18.01|18.08|18|68
1736779070000|2025-01-13 14:37:50|||||||||2
1736867330000|2025-01-14 15:08:50|||||||||3
1736779080000|2025-01-13 14:38:00|||||||||1
1736867340000|2025-01-14 15:09:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|2
1736779090000|2025-01-13 14:38:10|||||||||1
1736867350000|2025-01-14 15:09:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1736779100000|2025-01-13 14:38:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|9
1736867380000|2025-01-14 15:09:40|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|2
1736779120000|2025-01-13 14:38:40|||||||||1
1736867390000|2025-01-14 15:09:50|18.08|18|18.09|18.01|18.09|18.01|18.08|18|1
1736779140000|2025-01-13 14:39:00|19.36|19.28|19.35|19.27|19.37|19.29|19.34|19.26|4
1736867400000|2025-01-14 15:10:00|18.13|18.05|18.11|18.03|18.13|18.05|18.09|18.01|26
1736779160000|2025-01-13 14:39:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|1
1736867410000|2025-01-14 15:10:10|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|0
1736779170000|2025-01-13 14:39:30|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|6
1736867420000|2025-01-14 15:10:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736779180000|2025-01-13 14:39:40|||||||||1
1736867430000|2025-01-14 15:10:30|||||||||1
1736779190000|2025-01-13 14:39:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|1
1736867460000|2025-01-14 15:11:00|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|4
1736779200000|2025-01-13 14:40:00|19.36|19.28|19.34|19.26|19.37|19.29|19.34|19.26|14
1736867470000|2025-01-14 15:11:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|15
1736779210000|2025-01-13 14:40:10|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|1
1736867500000|2025-01-14 15:11:40|||||||||2
1736779220000|2025-01-13 14:40:20|19.34|19.26|19.35|19.27|19.35|19.27|19.32|19.24|0
1736867520000|2025-01-14 15:12:00|||||||||1
1736779230000|2025-01-13 14:40:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1736867530000|2025-01-14 15:12:10|18.04|17.96|18.03|17.95|18.08|18|18.03|17.95|143
1736779240000|2025-01-13 14:40:40|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|22
1736867540000|2025-01-14 15:12:20|18.04|17.96|18.08|18|18.08|18|18.04|17.96|8
1736779250000|2025-01-13 14:40:50|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1736867550000|2025-01-14 15:12:30|18.06|17.98|18.04|17.96|18.06|17.98|18.03|17.95|1
1736779260000|2025-01-13 14:41:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|8
1736867560000|2025-01-14 15:12:40|||||||||12
1736779280000|2025-01-13 14:41:20|||||||||1
1736867570000|2025-01-14 15:12:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1736779290000|2025-01-13 14:41:30|||||||||1
1736867590000|2025-01-14 15:13:10|||||||||3
1736779300000|2025-01-13 14:41:40|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|47
1736867600000|2025-01-14 15:13:20|||||||||68
1736779310000|2025-01-13 14:41:50|||||||||1
1736779320000|2025-01-13 14:42:00|||||||||1
1736867620000|2025-01-14 15:13:40|18.04|17.96|18.08|18|18.08|18|18.04|17.96|154
1736779330000|2025-01-13 14:42:10|||||||||9
1736867670000|2025-01-14 15:14:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1736779360000|2025-01-13 14:42:40|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|13
1736867680000|2025-01-14 15:14:40|18.06|17.98|18.08|18|18.08|18|18.06|17.98|5
1736779370000|2025-01-13 14:42:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1736867690000|2025-01-14 15:14:50|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|0
1736779380000|2025-01-13 14:43:00|19.3|19.22|19.3|19.22|19.32|19.24|19.29|19.21|20
1736867750000|2025-01-14 15:15:50|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|53
1736779390000|2025-01-13 14:43:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|5
1736867760000|2025-01-14 15:16:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|17
1736779400000|2025-01-13 14:43:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|3
1736867780000|2025-01-14 15:16:20|||||||||1
1736779410000|2025-01-13 14:43:30|||||||||1
1736867810000|2025-01-14 15:16:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|48
1736779420000|2025-01-13 14:43:40|||||||||20
1736867830000|2025-01-14 15:17:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|37
1736779430000|2025-01-13 14:43:50|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|7
1736867840000|2025-01-14 15:17:20|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|1
1736779440000|2025-01-13 14:44:00|19.24|19.16|19.23|19.15|19.25|19.17|19.23|19.15|1
1736867850000|2025-01-14 15:17:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1736779450000|2025-01-13 14:44:10|19.21|19.13|19.2|19.12|19.25|19.17|19.2|19.12|25
1736867860000|2025-01-14 15:17:40|||||||||5
1736779460000|2025-01-13 14:44:20|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|1
1736867870000|2025-01-14 15:17:50|||||||||1
1736779470000|2025-01-13 14:44:30|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1736867900000|2025-01-14 15:18:20|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|1
1736779480000|2025-01-13 14:44:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736867910000|2025-01-14 15:18:30|18|17.92|17.98|17.9|18.02|17.94|17.98|17.9|13
1736779500000|2025-01-13 14:45:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|4
1736867920000|2025-01-14 15:18:40|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1736779520000|2025-01-13 14:45:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1736867940000|2025-01-14 15:19:00|18|17.92|18|17.92|18|17.92|18|17.92|4
1736779530000|2025-01-13 14:45:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|8
1736867950000|2025-01-14 15:19:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1736779540000|2025-01-13 14:45:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1736867960000|2025-01-14 15:19:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1736779550000|2025-01-13 14:45:50|19.26|19.18|19.27|19.19|19.3|19.22|19.25|19.17|1
1736867990000|2025-01-14 15:19:50|18.03|17.95|18.07|17.99|18.07|17.99|18.02|17.94|3
1736779560000|2025-01-13 14:46:00|19.29|19.21|19.3|19.22|19.3|19.22|19.27|19.19|1
1736868000000|2025-01-14 15:20:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|5
1736779570000|2025-01-13 14:46:10|19.29|19.21|19.25|19.17|19.3|19.22|19.25|19.17|35
1736868010000|2025-01-14 15:20:10|18.08|18|18.08|18|18.08|18|18.08|18|1
1736779580000|2025-01-13 14:46:20|||||||||1
1736868020000|2025-01-14 15:20:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736779600000|2025-01-13 14:46:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|1
1736868030000|2025-01-14 15:20:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|3
1736779620000|2025-01-13 14:47:00|||||||||13
1736868050000|2025-01-14 15:20:50|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1736779630000|2025-01-13 14:47:10|||||||||1
1736868060000|2025-01-14 15:21:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1736779640000|2025-01-13 14:47:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|25
1736868090000|2025-01-14 15:21:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1736779650000|2025-01-13 14:47:30|19.25|19.17|19.25|19.17|19.3|19.22|19.25|19.17|21
1736868100000|2025-01-14 15:21:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|2
1736779670000|2025-01-13 14:47:50|19.26|19.18|19.25|19.17|19.28|19.2|19.25|19.17|5
1736868110000|2025-01-14 15:21:50|||||||||2
1736779680000|2025-01-13 14:48:00|||||||||1
1736868120000|2025-01-14 15:22:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736779690000|2025-01-13 14:48:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|2
1736868130000|2025-01-14 15:22:10|18.05|17.97|18.07|17.99|18.07|17.99|18.03|17.95|0
1736779700000|2025-01-13 14:48:20|||||||||1
1736868170000|2025-01-14 15:22:50|18.08|18|18.12|18.04|18.12|18.04|18.08|18|6
1736779720000|2025-01-13 14:48:40|||||||||1
1736868180000|2025-01-14 15:23:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|25
1736779730000|2025-01-13 14:48:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1736868190000|2025-01-14 15:23:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|8
1736779740000|2025-01-13 14:49:00|||||||||1
1736779750000|2025-01-13 14:49:10|||||||||1
1736868200000|2025-01-14 15:23:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|3
1736779760000|2025-01-13 14:49:20|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|2
1736868210000|2025-01-14 15:23:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1736779770000|2025-01-13 14:49:30|||||||||2
1736868220000|2025-01-14 15:23:40|18.08|18|18.08|18|18.1|18.02|18.07|17.99|4
1736779790000|2025-01-13 14:49:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|1
1736868230000|2025-01-14 15:23:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1736868280000|2025-01-14 15:24:40|||||||||5
1736779800000|2025-01-13 14:50:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|7
1736868290000|2025-01-14 15:24:50|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|3
1736779810000|2025-01-13 14:50:10|19.25|19.17|19.3|19.22|19.3|19.22|19.25|19.17|1
1736779820000|2025-01-13 14:50:20|||||||||1
1736868300000|2025-01-14 15:25:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|5
1736779830000|2025-01-13 14:50:30|19.29|19.21|19.27|19.19|19.29|19.21|19.25|19.17|59
1736868340000|2025-01-14 15:25:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|33
1736868360000|2025-01-14 15:26:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|2
1736779840000|2025-01-13 14:50:40|19.25|19.17|19.25|19.17|19.29|19.21|19.25|19.17|0
1736868390000|2025-01-14 15:26:30|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|12
1736779850000|2025-01-13 14:50:50|19.29|19.21|19.29|19.21|19.29|19.21|19.25|19.17|1
1736868400000|2025-01-14 15:26:40|18.05|17.97|18.07|17.99|18.07|17.99|18.03|17.95|0
1736779860000|2025-01-13 14:51:00|19.27|19.19|19.25|19.17|19.29|19.21|19.25|19.17|1
1736868410000|2025-01-14 15:26:50|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|0
1736779870000|2025-01-13 14:51:10|||||||||1
1736868460000|2025-01-14 15:27:40|18.08|18|18.08|18|18.1|18.02|18.08|18|20
1736779880000|2025-01-13 14:51:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1736868480000|2025-01-14 15:28:00|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|10
1736779890000|2025-01-13 14:51:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1736868490000|2025-01-14 15:28:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1736779900000|2025-01-13 14:51:40|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|1
1736868510000|2025-01-14 15:28:30|||||||||5
1736779910000|2025-01-13 14:51:50|||||||||1
1736868520000|2025-01-14 15:28:40|18.12|18.04|18.1|18.02|18.13|18.05|18.1|18.02|5
1736779920000|2025-01-13 14:52:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|5
1736868530000|2025-01-14 15:28:50|18.12|18.04|18.08|18|18.13|18.05|18.08|18|0
1736779930000|2025-01-13 14:52:10|||||||||2
1736868540000|2025-01-14 15:29:00|18.1|18.02|18.12|18.04|18.13|18.05|18.1|18.02|25
1736779940000|2025-01-13 14:52:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1736868550000|2025-01-14 15:29:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|43
1736779950000|2025-01-13 14:52:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1736868590000|2025-01-14 15:29:50|18.08|18|18.08|18|18.08|18|18.08|18|89
1736779960000|2025-01-13 14:52:40|||||||||1
1736868630000|2025-01-14 15:30:30|||||||||2
1736779970000|2025-01-13 14:52:50|19.22|19.14|19.2|19.12|19.24|19.16|19.2|19.12|1
1736868640000|2025-01-14 15:30:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1736779980000|2025-01-13 14:53:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1736868670000|2025-01-14 15:31:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736779990000|2025-01-13 14:53:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|1
1736868700000|2025-01-14 15:31:40|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|12
1736780000000|2025-01-13 14:53:20|19.22|19.14|19.2|19.12|19.24|19.16|19.2|19.12|5
1736868710000|2025-01-14 15:31:50|18.08|18|18.08|18|18.08|18|18.08|18|1
1736780010000|2025-01-13 14:53:30|||||||||1
1736780020000|2025-01-13 14:53:40|||||||||1
1736868740000|2025-01-14 15:32:20|18.13|18.05|18.08|18|18.13|18.05|18.08|18|2
1736780030000|2025-01-13 14:53:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|14
1736868770000|2025-01-14 15:32:50|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|2
1736780040000|2025-01-13 14:54:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1736868780000|2025-01-14 15:33:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736780050000|2025-01-13 14:54:10|||||||||1
1736868790000|2025-01-14 15:33:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736780060000|2025-01-13 14:54:20|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|81
1736868800000|2025-01-14 15:33:20|18.11|18.03|18.09|18.01|18.13|18.05|18.09|18.01|0
1736780080000|2025-01-13 14:54:40|||||||||1
1736868810000|2025-01-14 15:33:30|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|0
1736780090000|2025-01-13 14:54:50|||||||||1
1736868850000|2025-01-14 15:34:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1736780100000|2025-01-13 14:55:00|||||||||13
1736868860000|2025-01-14 15:34:20|18.09|18.01|18.11|18.03|18.13|18.05|18.09|18.01|0
1736780110000|2025-01-13 14:55:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|12
1736868870000|2025-01-14 15:34:30|18.13|18.05|18.11|18.03|18.13|18.05|18.09|18.01|1
1736780120000|2025-01-13 14:55:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1736868880000|2025-01-14 15:34:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1736780130000|2025-01-13 14:55:30|19.1|19.02|19.1|19.02|19.14|19.06|19.1|19.02|75
1736868890000|2025-01-14 15:34:50|18.13|18.05|18.14|18.06|18.14|18.06|18.11|18.03|21
1736780140000|2025-01-13 14:55:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|1
1736868900000|2025-01-14 15:35:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|1
1736780150000|2025-01-13 14:55:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736868910000|2025-01-14 15:35:10|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1736780160000|2025-01-13 14:56:00|19.12|19.04|19.1|19.02|19.14|19.06|19.1|19.02|1
1736868920000|2025-01-14 15:35:20|||||||||1
1736780180000|2025-01-13 14:56:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|3
1736868940000|2025-01-14 15:35:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1736780190000|2025-01-13 14:56:30|19.05|18.97|19.09|19.01|19.09|19.01|19.05|18.97|0
1736868950000|2025-01-14 15:35:50|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1736780200000|2025-01-13 14:56:40|19.08|19|19.05|18.97|19.09|19.01|19.04|18.96|133
1736868960000|2025-01-14 15:36:00|||||||||1
1736868990000|2025-01-14 15:36:30|||||||||1
1736780210000|2025-01-13 14:56:50|19.07|18.99|19.09|19.01|19.09|19.01|19.05|18.97|1
1736869030000|2025-01-14 15:37:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|12
1736780220000|2025-01-13 14:57:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1736869040000|2025-01-14 15:37:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736780230000|2025-01-13 14:57:10|19.08|19|19.08|19|19.08|19|19.08|19|40
1736869050000|2025-01-14 15:37:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|63
1736780240000|2025-01-13 14:57:20|19.09|19.01|19.09|19.01|19.09|19.01|19.04|18.96|6
1736869060000|2025-01-14 15:37:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1736780260000|2025-01-13 14:57:40|||||||||1
1736869070000|2025-01-14 15:37:50|||||||||1
1736780280000|2025-01-13 14:58:00|19.07|18.99|19.05|18.97|19.09|19.01|19.04|18.96|8
1736780300000|2025-01-13 14:58:20|||||||||1
1736869100000|2025-01-14 15:38:20|||||||||1
1736780310000|2025-01-13 14:58:30|||||||||1
1736869110000|2025-01-14 15:38:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1736780320000|2025-01-13 14:58:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|27
1736869130000|2025-01-14 15:38:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1736780330000|2025-01-13 14:58:50|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|4
1736780340000|2025-01-13 14:59:00|||||||||3
1736780350000|2025-01-13 14:59:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|1
1736780360000|2025-01-13 14:59:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1736780370000|2025-01-13 14:59:30|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|3
1736869140000|2025-01-14 15:39:00|||||||||1
1736780380000|2025-01-13 14:59:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1736869170000|2025-01-14 15:39:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|2
1736780400000|2025-01-13 15:00:00|||||||||1
1736869180000|2025-01-14 15:39:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|1
1736780410000|2025-01-13 15:00:10|19.07|18.99|19.09|19.01|19.1|19.02|19.07|18.99|11
1736869190000|2025-01-14 15:39:50|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1736780420000|2025-01-13 15:00:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|1
1736780430000|2025-01-13 15:00:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|25
1736869200000|2025-01-14 15:40:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1736780440000|2025-01-13 15:00:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1736869210000|2025-01-14 15:40:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1736780450000|2025-01-13 15:00:50|19.07|18.99|19.09|19.01|19.1|19.02|19.07|18.99|11
1736869220000|2025-01-14 15:40:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1736780470000|2025-01-13 15:01:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1736869230000|2025-01-14 15:40:30|||||||||4
1736780480000|2025-01-13 15:01:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1736869250000|2025-01-14 15:40:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|2
1736780490000|2025-01-13 15:01:30|19.1|19.02|19.14|19.06|19.15|19.07|19.1|19.02|2
1736869260000|2025-01-14 15:41:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1736780500000|2025-01-13 15:01:40|||||||||1
1736869270000|2025-01-14 15:41:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736780520000|2025-01-13 15:02:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1736869280000|2025-01-14 15:41:20|||||||||1
1736780530000|2025-01-13 15:02:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|6
1736869290000|2025-01-14 15:41:30|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1736780540000|2025-01-13 15:02:20|||||||||1
1736869310000|2025-01-14 15:41:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736780550000|2025-01-13 15:02:30|||||||||1
1736869320000|2025-01-14 15:42:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1736780560000|2025-01-13 15:02:40|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1736869330000|2025-01-14 15:42:10|18.08|18|18.11|18.03|18.11|18.03|18.08|18|3
1736780570000|2025-01-13 15:02:50|||||||||10
1736869340000|2025-01-14 15:42:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736780590000|2025-01-13 15:03:10|||||||||1
1736869350000|2025-01-14 15:42:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|28
1736780600000|2025-01-13 15:03:20|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|16
1736869360000|2025-01-14 15:42:40|||||||||1
1736780620000|2025-01-13 15:03:40|||||||||1
1736869380000|2025-01-14 15:43:00|18.08|18|18.08|18|18.09|18.01|18.08|18|1
1736780630000|2025-01-13 15:03:50|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|0
1736869390000|2025-01-14 15:43:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1736780640000|2025-01-13 15:04:00|||||||||1
1736869400000|2025-01-14 15:43:20|18.08|18|18.08|18|18.09|18.01|18.08|18|31
1736780650000|2025-01-13 15:04:10|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|3
1736869420000|2025-01-14 15:43:40|||||||||8
1736780660000|2025-01-13 15:04:20|19.15|19.07|19.14|19.06|19.15|19.07|19.12|19.04|0
1736869430000|2025-01-14 15:43:50|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|3
1736780670000|2025-01-13 15:04:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|11
1736869440000|2025-01-14 15:44:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1736780680000|2025-01-13 15:04:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1736780690000|2025-01-13 15:04:50|19.14|19.06|19.15|19.07|19.15|19.07|19.1|19.02|10
1736780710000|2025-01-13 15:05:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|18
1736780720000|2025-01-13 15:05:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|1
1736869450000|2025-01-14 15:44:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1736780730000|2025-01-13 15:05:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|9
1736869490000|2025-01-14 15:44:50|||||||||2
1736780740000|2025-01-13 15:05:40|||||||||2
1736869500000|2025-01-14 15:45:00|18.08|18|18.08|18|18.08|18|18.08|18|28
1736780750000|2025-01-13 15:05:50|||||||||2
1736869510000|2025-01-14 15:45:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1736780760000|2025-01-13 15:06:00|||||||||2
1736869520000|2025-01-14 15:45:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1736780770000|2025-01-13 15:06:10|||||||||16
1736780780000|2025-01-13 15:06:20|||||||||4
1736869530000|2025-01-14 15:45:30|||||||||2
1736780790000|2025-01-13 15:06:30|||||||||19
1736869540000|2025-01-14 15:45:40|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|29
1736780810000|2025-01-13 15:06:50|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|13
1736869560000|2025-01-14 15:46:00|||||||||2
1736780820000|2025-01-13 15:07:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|77
1736869610000|2025-01-14 15:46:50|||||||||5
1736869620000|2025-01-14 15:47:00|||||||||1
1736780830000|2025-01-13 15:07:10|||||||||7
1736869640000|2025-01-14 15:47:20|18.08|18|18.08|18|18.08|18|18.08|18|10
1736780840000|2025-01-13 15:07:20|||||||||1
1736869660000|2025-01-14 15:47:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|7
1736780860000|2025-01-13 15:07:40|19.07|18.99|19.05|18.97|19.09|19.01|19.04|18.96|38
1736869670000|2025-01-14 15:47:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1736780880000|2025-01-13 15:08:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|1
1736869680000|2025-01-14 15:48:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|5
1736780890000|2025-01-13 15:08:10|19.05|18.97|19.07|18.99|19.09|19.01|19.05|18.97|1
1736869710000|2025-01-14 15:48:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736780900000|2025-01-13 15:08:20|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|0
1736869720000|2025-01-14 15:48:40|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|0
1736780910000|2025-01-13 15:08:30|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|3
1736869740000|2025-01-14 15:49:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736780920000|2025-01-13 15:08:40|19.05|18.97|19.05|18.97|19.09|19.01|19.05|18.97|0
1736780930000|2025-01-13 15:08:50|||||||||1
1736780940000|2025-01-13 15:09:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|3
1736780950000|2025-01-13 15:09:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|5
1736780960000|2025-01-13 15:09:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1736780970000|2025-01-13 15:09:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|11
1736780980000|2025-01-13 15:09:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|2
1736780990000|2025-01-13 15:09:50|||||||||2
1736869780000|2025-01-14 15:49:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|32
1736781000000|2025-01-13 15:10:00|||||||||1
1736869800000|2025-01-14 15:50:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|4
1736781010000|2025-01-13 15:10:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1736869810000|2025-01-14 15:50:10|||||||||4
1736781020000|2025-01-13 15:10:20|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|3
1736869820000|2025-01-14 15:50:20|||||||||15
1736781030000|2025-01-13 15:10:30|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|4
1736869850000|2025-01-14 15:50:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|2
1736781040000|2025-01-13 15:10:40|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|1
1736869860000|2025-01-14 15:51:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|11
1736781050000|2025-01-13 15:10:50|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|3
1736869870000|2025-01-14 15:51:10|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|0
1736781060000|2025-01-13 15:11:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|6
1736869880000|2025-01-14 15:51:20|18.24|18.16|18.19|18.11|18.24|18.16|18.19|18.11|6
1736781070000|2025-01-13 15:11:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|2
1736869900000|2025-01-14 15:51:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736781080000|2025-01-13 15:11:20|||||||||1
1736869910000|2025-01-14 15:51:50|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|55
1736781100000|2025-01-13 15:11:40|||||||||1
1736869920000|2025-01-14 15:52:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|1
1736781110000|2025-01-13 15:11:50|||||||||1
1736869930000|2025-01-14 15:52:10|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1736781130000|2025-01-13 15:12:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|2
1736869940000|2025-01-14 15:52:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1736781140000|2025-01-13 15:12:20|19.16|19.08|19.15|19.07|19.17|19.09|19.15|19.07|8
1736781150000|2025-01-13 15:12:30|||||||||1
1736781160000|2025-01-13 15:12:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|3
1736781180000|2025-01-13 15:13:00|||||||||1
1736781200000|2025-01-13 15:13:20|||||||||1
1736781220000|2025-01-13 15:13:40|||||||||2
1736869990000|2025-01-14 15:53:10|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|21
1736781230000|2025-01-13 15:13:50|||||||||1
1736870000000|2025-01-14 15:53:20|18.14|18.06|18.19|18.11|18.19|18.11|18.14|18.06|14
1736781240000|2025-01-13 15:14:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|4
1736870010000|2025-01-14 15:53:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|2
1736781250000|2025-01-13 15:14:10|||||||||2
1736870020000|2025-01-14 15:53:40|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|0
1736781260000|2025-01-13 15:14:20|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|2
1736870040000|2025-01-14 15:54:00|18.21|18.13|18.19|18.11|18.21|18.13|18.18|18.1|2
1736781270000|2025-01-13 15:14:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|11
1736870050000|2025-01-14 15:54:10|||||||||6
1736781280000|2025-01-13 15:14:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|1
1736870070000|2025-01-14 15:54:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|3
1736781300000|2025-01-13 15:15:00|||||||||1
1736870080000|2025-01-14 15:54:40|18.18|18.1|18.14|18.06|18.19|18.11|18.14|18.06|1
1736781320000|2025-01-13 15:15:20|||||||||2
1736870090000|2025-01-14 15:54:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|50
1736781330000|2025-01-13 15:15:30|||||||||2
1736870110000|2025-01-14 15:55:10|||||||||1
1736781340000|2025-01-13 15:15:40|19.16|19.08|19.2|19.12|19.2|19.12|19.16|19.08|31
1736781350000|2025-01-13 15:15:50|||||||||6
1736870150000|2025-01-14 15:55:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|5
1736781370000|2025-01-13 15:16:10|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|2
1736870160000|2025-01-14 15:56:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1736781380000|2025-01-13 15:16:20|19.19|19.11|19.18|19.1|19.2|19.12|19.15|19.07|4
1736870170000|2025-01-14 15:56:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1736781390000|2025-01-13 15:16:30|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|1
1736870180000|2025-01-14 15:56:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1736781400000|2025-01-13 15:16:40|||||||||1
1736870190000|2025-01-14 15:56:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1736781420000|2025-01-13 15:17:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|5
1736870200000|2025-01-14 15:56:40|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1736781440000|2025-01-13 15:17:20|||||||||1
1736870210000|2025-01-14 15:56:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1736781450000|2025-01-13 15:17:30|||||||||1
1736870240000|2025-01-14 15:57:20|||||||||4
1736781470000|2025-01-13 15:17:50|19.14|19.06|19.15|19.07|19.15|19.07|19.1|19.02|147
1736870250000|2025-01-14 15:57:30|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|7
1736781480000|2025-01-13 15:18:00|19.14|19.06|19.12|19.04|19.14|19.06|19.1|19.02|28
1736870280000|2025-01-14 15:58:00|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|0
1736781490000|2025-01-13 15:18:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1736870290000|2025-01-14 15:58:10|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|1
1736781500000|2025-01-13 15:18:20|||||||||1
1736870300000|2025-01-14 15:58:20|18.12|18.04|18.14|18.06|18.14|18.06|18.1|18.02|0
1736781520000|2025-01-13 15:18:40|||||||||1
1736870310000|2025-01-14 15:58:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|7
1736781530000|2025-01-13 15:18:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|19
1736870320000|2025-01-14 15:58:40|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1736781540000|2025-01-13 15:19:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1736870330000|2025-01-14 15:58:50|18.1|18.02|18.1|18.02|18.14|18.06|18.1|18.02|0
1736781560000|2025-01-13 15:19:20|||||||||1
1736870360000|2025-01-14 15:59:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1736781570000|2025-01-13 15:19:30|||||||||1
1736870380000|2025-01-14 15:59:40|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|3
1736781590000|2025-01-13 15:19:50|||||||||1
1736870410000|2025-01-14 16:00:10|18.15|18.07|18.15|18.07|18.17|18.09|18.14|18.06|25
1736781600000|2025-01-13 15:20:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736870420000|2025-01-14 16:00:20|18.14|18.06|18.15|18.07|18.19|18.11|18.14|18.06|0
1736781610000|2025-01-13 15:20:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|18
1736870430000|2025-01-14 16:00:30|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|0
1736781620000|2025-01-13 15:20:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1736870450000|2025-01-14 16:00:50|||||||||8
1736781640000|2025-01-13 15:20:40|||||||||1
1736870460000|2025-01-14 16:01:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1736781660000|2025-01-13 15:21:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|12
1736870470000|2025-01-14 16:01:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1736781670000|2025-01-13 15:21:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|13
1736870480000|2025-01-14 16:01:20|||||||||1
1736781680000|2025-01-13 15:21:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1736870510000|2025-01-14 16:01:50|||||||||12
1736781690000|2025-01-13 15:21:30|||||||||1
1736870520000|2025-01-14 16:02:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|10
1736781710000|2025-01-13 15:21:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|12
1736870550000|2025-01-14 16:02:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1736781720000|2025-01-13 15:22:00|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|36
1736870560000|2025-01-14 16:02:40|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|1
1736781730000|2025-01-13 15:22:10|||||||||1
1736781740000|2025-01-13 15:22:20|||||||||3
1736781760000|2025-01-13 15:22:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1736781780000|2025-01-13 15:23:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|11
1736870570000|2025-01-14 16:02:50|18.17|18.09|18.2|18.12|18.2|18.12|18.15|18.07|11
1736781790000|2025-01-13 15:23:10|||||||||2
1736870590000|2025-01-14 16:03:10|||||||||1
1736781810000|2025-01-13 15:23:30|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|111
1736870600000|2025-01-14 16:03:20|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|5
1736781830000|2025-01-13 15:23:50|||||||||1
1736870610000|2025-01-14 16:03:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|1
1736781840000|2025-01-13 15:24:00|19.15|19.07|19.19|19.11|19.2|19.12|19.15|19.07|108
1736781860000|2025-01-13 15:24:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|4
1736781870000|2025-01-13 15:24:30|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|3
1736781880000|2025-01-13 15:24:40|||||||||1
1736870620000|2025-01-14 16:03:40|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|0
1736781900000|2025-01-13 15:25:00|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|14
1736870630000|2025-01-14 16:03:50|||||||||9
1736781910000|2025-01-13 15:25:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|53
1736870640000|2025-01-14 16:04:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1736781920000|2025-01-13 15:25:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|26
1736870670000|2025-01-14 16:04:30|||||||||1
1736781930000|2025-01-13 15:25:30|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|14
1736870700000|2025-01-14 16:05:00|||||||||1
1736781940000|2025-01-13 15:25:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1736870720000|2025-01-14 16:05:20|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|7
1736781950000|2025-01-13 15:25:50|||||||||1
1736781960000|2025-01-13 15:26:00|||||||||1
1736870730000|2025-01-14 16:05:30|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|0
1736781970000|2025-01-13 15:26:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|5
1736870740000|2025-01-14 16:05:40|18.21|18.13|18.23|18.15|18.25|18.17|18.21|18.13|2
1736781980000|2025-01-13 15:26:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|5
1736870750000|2025-01-14 16:05:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1736781990000|2025-01-13 15:26:30|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|2
1736870780000|2025-01-14 16:06:20|||||||||1
1736782000000|2025-01-13 15:26:40|||||||||1
1736870810000|2025-01-14 16:06:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|7
1736782010000|2025-01-13 15:26:50|19.22|19.14|19.2|19.12|19.24|19.16|19.2|19.12|1
1736870820000|2025-01-14 16:07:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1736782030000|2025-01-13 15:27:10|||||||||1
1736870850000|2025-01-14 16:07:30|||||||||1
1736782040000|2025-01-13 15:27:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|10
1736870880000|2025-01-14 16:08:00|||||||||1
1736782050000|2025-01-13 15:27:30|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|2
1736870890000|2025-01-14 16:08:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1736782060000|2025-01-13 15:27:40|||||||||7
1736870920000|2025-01-14 16:08:40|18.17|18.09|18.15|18.07|18.19|18.11|18.15|18.07|55
1736782080000|2025-01-13 15:28:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1736870940000|2025-01-14 16:09:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1736782090000|2025-01-13 15:28:10|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|14
1736870950000|2025-01-14 16:09:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|19
1736782100000|2025-01-13 15:28:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1736870960000|2025-01-14 16:09:20|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|165
1736782110000|2025-01-13 15:28:30|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|2
1736870970000|2025-01-14 16:09:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1736782120000|2025-01-13 15:28:40|19.22|19.14|19.24|19.16|19.24|19.16|19.2|19.12|1
1736870980000|2025-01-14 16:09:40|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|2
1736782130000|2025-01-13 15:28:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|6
1736870990000|2025-01-14 16:09:50|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|1
1736782150000|2025-01-13 15:29:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|60
1736871030000|2025-01-14 16:10:30|18.22|18.14|18.24|18.16|18.25|18.17|18.2|18.12|7
1736782160000|2025-01-13 15:29:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1736871040000|2025-01-14 16:10:40|||||||||1
1736782170000|2025-01-13 15:29:30|||||||||1
1736871070000|2025-01-14 16:11:10|||||||||1
1736782180000|2025-01-13 15:29:40|||||||||1
1736871080000|2025-01-14 16:11:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1736871100000|2025-01-14 16:11:40|||||||||1
1736782200000|2025-01-13 15:30:00|||||||||1
1736871110000|2025-01-14 16:11:50|||||||||12
1736782220000|2025-01-13 15:30:20|||||||||1
1736871140000|2025-01-14 16:12:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|10
1736782230000|2025-01-13 15:30:30|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|17
1736782240000|2025-01-13 15:30:40|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|2
1736782250000|2025-01-13 15:30:50|||||||||6
1736782260000|2025-01-13 15:31:00|19.15|19.07|19.14|19.06|19.17|19.09|19.14|19.06|32
1736871150000|2025-01-14 16:12:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|14
1736782270000|2025-01-13 15:31:10|||||||||6
1736871160000|2025-01-14 16:12:40|18.29|18.21|18.27|18.19|18.3|18.22|18.27|18.19|1
1736782280000|2025-01-13 15:31:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|26
1736871170000|2025-01-14 16:12:50|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|3
1736782290000|2025-01-13 15:31:30|19.13|19.05|19.11|19.03|19.13|19.05|19.09|19.01|4
1736871220000|2025-01-14 16:13:40|||||||||12
1736782300000|2025-01-13 15:31:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1736871230000|2025-01-14 16:13:50|||||||||2
1736782310000|2025-01-13 15:31:50|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|6
1736871250000|2025-01-14 16:14:10|||||||||1
1736782320000|2025-01-13 15:32:00|||||||||1
1736871260000|2025-01-14 16:14:20|||||||||1
1736782330000|2025-01-13 15:32:10|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1736871280000|2025-01-14 16:14:40|||||||||2
1736782340000|2025-01-13 15:32:20|19.16|19.08|19.18|19.1|19.19|19.11|19.16|19.08|13
1736871290000|2025-01-14 16:14:50|||||||||1
1736782350000|2025-01-13 15:32:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1736871320000|2025-01-14 16:15:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|1
1736782360000|2025-01-13 15:32:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|42
1736871330000|2025-01-14 16:15:30|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|0
1736782370000|2025-01-13 15:32:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|17
1736871340000|2025-01-14 16:15:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|13
1736782380000|2025-01-13 15:33:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|7
1736871350000|2025-01-14 16:15:50|||||||||6
1736782390000|2025-01-13 15:33:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1736871360000|2025-01-14 16:16:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1736782410000|2025-01-13 15:33:30|||||||||2
1736871370000|2025-01-14 16:16:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1736782420000|2025-01-13 15:33:40|||||||||1
1736871380000|2025-01-14 16:16:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1736782430000|2025-01-13 15:33:50|||||||||1
1736782440000|2025-01-13 15:34:00|||||||||2
1736871400000|2025-01-14 16:16:40|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|0
1736782460000|2025-01-13 15:34:20|||||||||2
1736871420000|2025-01-14 16:17:00|||||||||5
1736782470000|2025-01-13 15:34:30|||||||||2
1736871440000|2025-01-14 16:17:20|||||||||3
1736782480000|2025-01-13 15:34:40|||||||||1
1736871480000|2025-01-14 16:18:00|||||||||6
1736782490000|2025-01-13 15:34:50|||||||||2
1736871490000|2025-01-14 16:18:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|2
1736782500000|2025-01-13 15:35:00|||||||||1
1736871530000|2025-01-14 16:18:50|18.34|18.26|18.35|18.27|18.35|18.27|18.32|18.24|6
1736782510000|2025-01-13 15:35:10|||||||||2
1736871540000|2025-01-14 16:19:00|||||||||1
1736782520000|2025-01-13 15:35:20|||||||||2
1736871570000|2025-01-14 16:19:30|||||||||1
1736782530000|2025-01-13 15:35:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1736871600000|2025-01-14 16:20:00|||||||||1
1736782540000|2025-01-13 15:35:40|19.11|19.03|19.08|19|19.13|19.05|19.08|19|54
1736871610000|2025-01-14 16:20:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|28
1736782560000|2025-01-13 15:36:00|19.03|18.95|19.08|19|19.08|19|19.03|18.95|54
1736871630000|2025-01-14 16:20:30|||||||||4
1736782570000|2025-01-13 15:36:10|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|42
1736871640000|2025-01-14 16:20:40|||||||||21
1736782590000|2025-01-13 15:36:30|||||||||1
1736871650000|2025-01-14 16:20:50|||||||||2
1736782610000|2025-01-13 15:36:50|||||||||1
1736871660000|2025-01-14 16:21:00|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|0
1736782620000|2025-01-13 15:37:00|18.99|18.91|19.02|18.94|19.02|18.94|18.98|18.9|266
1736871680000|2025-01-14 16:21:20|18.33|18.25|18.34|18.26|18.34|18.26|18.31|18.23|4
1736782640000|2025-01-13 15:37:20|||||||||1
1736871690000|2025-01-14 16:21:30|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|3
1736782660000|2025-01-13 15:37:40|||||||||1
1736871700000|2025-01-14 16:21:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1736782670000|2025-01-13 15:37:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|17
1736871720000|2025-01-14 16:22:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|6
1736782680000|2025-01-13 15:38:00|||||||||1
1736871730000|2025-01-14 16:22:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736782690000|2025-01-13 15:38:10|||||||||1
1736871740000|2025-01-14 16:22:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|4
1736782710000|2025-01-13 15:38:30|||||||||3
1736871760000|2025-01-14 16:22:40|||||||||1
1736782730000|2025-01-13 15:38:50|19|18.92|19.02|18.94|19.02|18.94|18.97|18.89|26
1736871780000|2025-01-14 16:23:00|||||||||5
1736782740000|2025-01-13 15:39:00|19.01|18.93|18.99|18.91|19.02|18.94|18.99|18.91|18
1736871790000|2025-01-14 16:23:10|||||||||1
1736782750000|2025-01-13 15:39:10|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1736871800000|2025-01-14 16:23:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|13
1736782760000|2025-01-13 15:39:20|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|1
1736871810000|2025-01-14 16:23:30|18.34|18.26|18.33|18.25|18.38|18.3|18.33|18.25|1
1736782770000|2025-01-13 15:39:30|18.97|18.89|19.01|18.93|19.01|18.93|18.97|18.89|0
1736871820000|2025-01-14 16:23:40|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|0
1736782780000|2025-01-13 15:39:40|||||||||1
1736871830000|2025-01-14 16:23:50|||||||||2
1736782790000|2025-01-13 15:39:50|||||||||1
1736871840000|2025-01-14 16:24:00|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|6
1736782800000|2025-01-13 15:40:00|||||||||1
1736871870000|2025-01-14 16:24:30|||||||||1
1736782810000|2025-01-13 15:40:10|||||||||1
1736782820000|2025-01-13 15:40:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|16
1736871890000|2025-01-14 16:24:50|||||||||53
1736782830000|2025-01-13 15:40:30|||||||||2
1736871900000|2025-01-14 16:25:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|4
1736782840000|2025-01-13 15:40:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1736871910000|2025-01-14 16:25:10|18.38|18.3|18.35|18.27|18.38|18.3|18.33|18.25|5
1736782850000|2025-01-13 15:40:50|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|1
1736871920000|2025-01-14 16:25:20|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|5
1736782860000|2025-01-13 15:41:00|||||||||1
1736871930000|2025-01-14 16:25:30|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|50
1736782870000|2025-01-13 15:41:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|20
1736871940000|2025-01-14 16:25:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1736782880000|2025-01-13 15:41:20|||||||||1
1736871950000|2025-01-14 16:25:50|18.31|18.23|18.29|18.21|18.33|18.25|18.29|18.21|3
1736782900000|2025-01-13 15:41:40|||||||||1
1736782910000|2025-01-13 15:41:50|||||||||1
1736782920000|2025-01-13 15:42:00|||||||||1
1736782930000|2025-01-13 15:42:10|||||||||1
1736871960000|2025-01-14 16:26:00|18.31|18.23|18.33|18.25|18.33|18.25|18.28|18.2|40
1736782940000|2025-01-13 15:42:20|||||||||41
1736782950000|2025-01-13 15:42:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|29
1736871970000|2025-01-14 16:26:10|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|3
1736782960000|2025-01-13 15:42:40|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|1
1736872000000|2025-01-14 16:26:40|18.3|18.22|18.3|18.22|18.33|18.25|18.3|18.22|0
1736782970000|2025-01-13 15:42:50|||||||||1
1736872010000|2025-01-14 16:26:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1736782980000|2025-01-13 15:43:00|||||||||2
1736872020000|2025-01-14 16:27:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1736782990000|2025-01-13 15:43:10|||||||||1
1736872030000|2025-01-14 16:27:10|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|0
1736783000000|2025-01-13 15:43:20|||||||||1
1736872040000|2025-01-14 16:27:20|||||||||9
1736783010000|2025-01-13 15:43:30|||||||||1
1736783020000|2025-01-13 15:43:40|||||||||1
1736872050000|2025-01-14 16:27:30|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|0
1736783030000|2025-01-13 15:43:50|||||||||1
1736872060000|2025-01-14 16:27:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1736783040000|2025-01-13 15:44:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|22
1736872070000|2025-01-14 16:27:50|||||||||3
1736783050000|2025-01-13 15:44:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|1
1736872080000|2025-01-14 16:28:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1736783060000|2025-01-13 15:44:20|||||||||1
1736872090000|2025-01-14 16:28:10|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|10
1736783090000|2025-01-13 15:44:50|||||||||1
1736872100000|2025-01-14 16:28:20|||||||||1
1736783100000|2025-01-13 15:45:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|8
1736872110000|2025-01-14 16:28:30|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|9
1736783110000|2025-01-13 15:45:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1736872120000|2025-01-14 16:28:40|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|46
1736783120000|2025-01-13 15:45:20|||||||||1
1736872130000|2025-01-14 16:28:50|||||||||2
1736783140000|2025-01-13 15:45:40|||||||||1
1736872140000|2025-01-14 16:29:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|11
1736783150000|2025-01-13 15:45:50|||||||||6
1736872150000|2025-01-14 16:29:10|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|22
1736783160000|2025-01-13 15:46:00|19|18.92|18.97|18.89|19|18.92|18.97|18.89|22
1736872160000|2025-01-14 16:29:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|14
1736783170000|2025-01-13 15:46:10|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|3
1736872170000|2025-01-14 16:29:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|39
1736783190000|2025-01-13 15:46:30|||||||||2
1736872180000|2025-01-14 16:29:40|||||||||34
1736783200000|2025-01-13 15:46:40|||||||||1
1736783220000|2025-01-13 15:47:00|||||||||1
1736872190000|2025-01-14 16:29:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|76
1736783240000|2025-01-13 15:47:20|||||||||1
1736872200000|2025-01-14 16:30:00|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|1
1736783250000|2025-01-13 15:47:30|||||||||1
1736783260000|2025-01-13 15:47:40|||||||||9
1736783270000|2025-01-13 15:47:50|||||||||1
1736783280000|2025-01-13 15:48:00|||||||||20
1736783290000|2025-01-13 15:48:10|||||||||8
1736783300000|2025-01-13 15:48:20|||||||||5
1736783320000|2025-01-13 15:48:40|||||||||1
1736872210000|2025-01-14 16:30:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|8
1736783330000|2025-01-13 15:48:50|||||||||5
1736783340000|2025-01-13 15:49:00|||||||||1
1736872220000|2025-01-14 16:30:20|||||||||1
1736783360000|2025-01-13 15:49:20|||||||||1
1736783370000|2025-01-13 15:49:30|||||||||1
1736783390000|2025-01-13 15:49:50|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|38
1736783400000|2025-01-13 15:50:00|||||||||1
1736783410000|2025-01-13 15:50:10|||||||||1
1736783430000|2025-01-13 15:50:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|19
1736783440000|2025-01-13 15:50:40|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|1
1736783450000|2025-01-13 15:50:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1736783460000|2025-01-13 15:51:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|32
1736783470000|2025-01-13 15:51:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|119
1736872230000|2025-01-14 16:30:30|||||||||6
1736783480000|2025-01-13 15:51:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|80
1736872240000|2025-01-14 16:30:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1736783490000|2025-01-13 15:51:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|5
1736872250000|2025-01-14 16:30:50|||||||||1
1736783500000|2025-01-13 15:51:40|19|18.92|19|18.92|19|18.92|19|18.92|3
1736872270000|2025-01-14 16:31:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|17
1736783510000|2025-01-13 15:51:50|||||||||1
1736872300000|2025-01-14 16:31:40|||||||||20
1736783520000|2025-01-13 15:52:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|53
1736872320000|2025-01-14 16:32:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|46
1736783530000|2025-01-13 15:52:10|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|36
1736872330000|2025-01-14 16:32:10|18.32|18.24|18.3|18.22|18.32|18.24|18.28|18.2|0
1736783540000|2025-01-13 15:52:20|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|52
1736783550000|2025-01-13 15:52:30|||||||||1
1736872340000|2025-01-14 16:32:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736783560000|2025-01-13 15:52:40|||||||||1
1736872350000|2025-01-14 16:32:30|||||||||11
1736783570000|2025-01-13 15:52:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|10
1736872360000|2025-01-14 16:32:40|||||||||20
1736872370000|2025-01-14 16:32:50|||||||||16
1736783580000|2025-01-13 15:53:00|19.08|19|19.06|18.98|19.1|19.02|19.06|18.98|1
1736872380000|2025-01-14 16:33:00|18.27|18.19|18.28|18.2|18.28|18.2|18.23|18.15|34
1736783590000|2025-01-13 15:53:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1736872390000|2025-01-14 16:33:10|||||||||15
1736783600000|2025-01-13 15:53:20|||||||||1
1736872400000|2025-01-14 16:33:20|||||||||36
1736783610000|2025-01-13 15:53:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1736872460000|2025-01-14 16:34:20|||||||||35
1736783620000|2025-01-13 15:53:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|21
1736872480000|2025-01-14 16:34:40|||||||||4
1736783630000|2025-01-13 15:53:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1736872490000|2025-01-14 16:34:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1736783640000|2025-01-13 15:54:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|14
1736872500000|2025-01-14 16:35:00|||||||||5
1736783650000|2025-01-13 15:54:10|||||||||1
1736872510000|2025-01-14 16:35:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736783660000|2025-01-13 15:54:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|7
1736872530000|2025-01-14 16:35:30|||||||||1
1736783670000|2025-01-13 15:54:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1736872560000|2025-01-14 16:36:00|||||||||16
1736783680000|2025-01-13 15:54:40|||||||||1
1736872580000|2025-01-14 16:36:20|||||||||2
1736783700000|2025-01-13 15:55:00|||||||||1
1736872620000|2025-01-14 16:37:00|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|0
1736783710000|2025-01-13 15:55:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|29
1736872670000|2025-01-14 16:37:50|||||||||1
1736783720000|2025-01-13 15:55:20|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|4
1736872690000|2025-01-14 16:38:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736783730000|2025-01-13 15:55:30|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|1
1736872720000|2025-01-14 16:38:40|||||||||3
1736783750000|2025-01-13 15:55:50|||||||||1
1736872800000|2025-01-14 16:40:00|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|5
1736783760000|2025-01-13 15:56:00|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|13
1736872810000|2025-01-14 16:40:10|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|0
1736783770000|2025-01-13 15:56:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1736872820000|2025-01-14 16:40:20|18.38|18.3|18.35|18.27|18.38|18.3|18.33|18.25|0
1736783780000|2025-01-13 15:56:20|||||||||2
1736872830000|2025-01-14 16:40:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736783800000|2025-01-13 15:56:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|19
1736872840000|2025-01-14 16:40:40|||||||||7
1736783810000|2025-01-13 15:56:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|9
1736872860000|2025-01-14 16:41:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1736783820000|2025-01-13 15:57:00|||||||||2
1736872940000|2025-01-14 16:42:20|||||||||1
1736783830000|2025-01-13 15:57:10|||||||||1
1736872950000|2025-01-14 16:42:30|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|0
1736783850000|2025-01-13 15:57:30|||||||||1
1736872970000|2025-01-14 16:42:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1736783870000|2025-01-13 15:57:50|||||||||1
1736872980000|2025-01-14 16:43:00|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|0
1736783880000|2025-01-13 15:58:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|13
1736873000000|2025-01-14 16:43:20|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|14
1736783900000|2025-01-13 15:58:20|||||||||1
1736873010000|2025-01-14 16:43:30|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|3
1736783920000|2025-01-13 15:58:40|||||||||10
1736873020000|2025-01-14 16:43:40|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1736783940000|2025-01-13 15:59:00|||||||||1
1736783950000|2025-01-13 15:59:10|||||||||1
1736873150000|2025-01-14 16:45:50|18.58|18.5|18.58|18.5|18.58|18.5|18.55|18.47|2
1736783970000|2025-01-13 15:59:30|||||||||1
1736873180000|2025-01-14 16:46:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1736783990000|2025-01-13 15:59:50|||||||||3
1736873260000|2025-01-14 16:47:40|||||||||1
1736784000000|2025-01-13 16:00:00|||||||||1
1736873280000|2025-01-14 16:48:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736784010000|2025-01-13 16:00:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|13
1736873330000|2025-01-14 16:48:50|||||||||18
1736784020000|2025-01-13 16:00:20|19.01|18.93|19.06|18.98|19.06|18.98|19.01|18.93|22
1736873350000|2025-01-14 16:49:10|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736784040000|2025-01-13 16:00:40|||||||||1
1736873360000|2025-01-14 16:49:20|||||||||3
1736784050000|2025-01-13 16:00:50|19.09|19.01|19.07|18.99|19.11|19.03|19.07|18.99|28
1736873370000|2025-01-14 16:49:30|||||||||3
1736784060000|2025-01-13 16:01:00|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|6
1736873380000|2025-01-14 16:49:40|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736784070000|2025-01-13 16:01:10|19.04|18.96|19.06|18.98|19.06|18.98|19.02|18.94|1
1736873390000|2025-01-14 16:49:50|18.56|18.48|18.56|18.48|18.56|18.48|18.53|18.45|0
1736784090000|2025-01-13 16:01:30|||||||||1
1736873400000|2025-01-14 16:50:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|1
1736784100000|2025-01-13 16:01:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|25
1736873410000|2025-01-14 16:50:10|||||||||1
1736784110000|2025-01-13 16:01:50|||||||||2
1736873430000|2025-01-14 16:50:30|18.56|18.48|18.56|18.48|18.56|18.48|18.53|18.45|0
1736784120000|2025-01-13 16:02:00|||||||||1
1736873440000|2025-01-14 16:50:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736784130000|2025-01-13 16:02:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|8
1736873450000|2025-01-14 16:50:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736784140000|2025-01-13 16:02:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1736873490000|2025-01-14 16:51:30|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736784160000|2025-01-13 16:02:40|||||||||1
1736873500000|2025-01-14 16:51:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736784170000|2025-01-13 16:02:50|||||||||1
1736873510000|2025-01-14 16:51:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736784180000|2025-01-13 16:03:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1736873530000|2025-01-14 16:52:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736784190000|2025-01-13 16:03:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|22
1736873540000|2025-01-14 16:52:20|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736784200000|2025-01-13 16:03:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1736873560000|2025-01-14 16:52:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736784210000|2025-01-13 16:03:30|19.07|18.99|19.11|19.03|19.11|19.03|19.07|18.99|9
1736873640000|2025-01-14 16:54:00|||||||||21
1736784220000|2025-01-13 16:03:40|||||||||1
1736873670000|2025-01-14 16:54:30|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|13
1736784240000|2025-01-13 16:04:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|34
1736873710000|2025-01-14 16:55:10|18.56|18.48|18.53|18.45|18.58|18.5|18.53|18.45|0
1736784250000|2025-01-13 16:04:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|13
1736873720000|2025-01-14 16:55:20|||||||||6
1736784260000|2025-01-13 16:04:20|||||||||1
1736873730000|2025-01-14 16:55:30|||||||||5
1736784280000|2025-01-13 16:04:40|||||||||1
1736873750000|2025-01-14 16:55:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736784290000|2025-01-13 16:04:50|||||||||1
1736873770000|2025-01-14 16:56:10|||||||||1
1736784310000|2025-01-13 16:05:10|||||||||1
1736873780000|2025-01-14 16:56:20|||||||||10
1736784330000|2025-01-13 16:05:30|||||||||1
1736873790000|2025-01-14 16:56:30|||||||||5
1736784340000|2025-01-13 16:05:40|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|29
1736873810000|2025-01-14 16:56:50|||||||||29
1736784350000|2025-01-13 16:05:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1736873820000|2025-01-14 16:57:00|||||||||2
1736784360000|2025-01-13 16:06:00|19.14|19.06|19.16|19.08|19.16|19.08|19.12|19.04|7
1736873830000|2025-01-14 16:57:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|5
1736784380000|2025-01-13 16:06:20|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|30
1736784390000|2025-01-13 16:06:30|||||||||1
1736784400000|2025-01-13 16:06:40|||||||||1
1736784410000|2025-01-13 16:06:50|||||||||1
1736873840000|2025-01-14 16:57:20|||||||||12
1736784430000|2025-01-13 16:07:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|25
1736873890000|2025-01-14 16:58:10|||||||||44
1736873910000|2025-01-14 16:58:30|||||||||25
1736784450000|2025-01-13 16:07:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|24
1736873920000|2025-01-14 16:58:40|18.61|18.53|18.58|18.5|18.63|18.55|18.58|18.5|1
1736784460000|2025-01-13 16:07:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1736784480000|2025-01-13 16:08:00|||||||||1
1736873930000|2025-01-14 16:58:50|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1736784490000|2025-01-13 16:08:10|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|7
1736873980000|2025-01-14 16:59:40|||||||||2
1736784500000|2025-01-13 16:08:20|||||||||3
1736874000000|2025-01-14 17:00:00|18.64|18.56|18.68|18.6|18.68|18.6|18.64|18.56|0
1736784510000|2025-01-13 16:08:30|||||||||1
1736874100000|2025-01-14 17:01:40|||||||||1
1736784530000|2025-01-13 16:08:50|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|1
1736784540000|2025-01-13 16:09:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1736784550000|2025-01-13 16:09:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|1
1736784560000|2025-01-13 16:09:20|||||||||1
1736784580000|2025-01-13 16:09:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1736784590000|2025-01-13 16:09:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|3
1736784600000|2025-01-13 16:10:00|||||||||1
1736874110000|2025-01-14 17:01:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1736784610000|2025-01-13 16:10:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|2
1736874120000|2025-01-14 17:02:00|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|0
1736784620000|2025-01-13 16:10:20|||||||||1
1736874130000|2025-01-14 17:02:10|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1736784630000|2025-01-13 16:10:30|||||||||1
1736874150000|2025-01-14 17:02:30|||||||||4
1736784640000|2025-01-13 16:10:40|19.08|19|19.1|19.02|19.12|19.04|19.08|19|4
1736874160000|2025-01-14 17:02:40|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|1
1736784650000|2025-01-13 16:10:50|19.12|19.04|19.08|19|19.12|19.04|19.08|19|1
1736874190000|2025-01-14 17:03:10|||||||||3
1736784660000|2025-01-13 16:11:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1736874260000|2025-01-14 17:04:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736784670000|2025-01-13 16:11:10|||||||||2
1736874280000|2025-01-14 17:04:40|||||||||1
1736784680000|2025-01-13 16:11:20|19.1|19.02|19.08|19|19.1|19.02|19.08|19|39
1736784690000|2025-01-13 16:11:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|7
1736874300000|2025-01-14 17:05:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1736784700000|2025-01-13 16:11:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|3
1736874320000|2025-01-14 17:05:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1736784710000|2025-01-13 16:11:50|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|5
1736874330000|2025-01-14 17:05:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736784720000|2025-01-13 16:12:00|||||||||21
1736874340000|2025-01-14 17:05:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736784730000|2025-01-13 16:12:10|19.08|19|19.08|19|19.08|19|19.08|19|2
1736874370000|2025-01-14 17:06:10|||||||||4
1736784750000|2025-01-13 16:12:30|||||||||1
1736874390000|2025-01-14 17:06:30|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|0
1736784760000|2025-01-13 16:12:40|19.1|19.02|19.08|19|19.12|19.04|19.08|19|0
1736874450000|2025-01-14 17:07:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736784770000|2025-01-13 16:12:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1736874460000|2025-01-14 17:07:40|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736784780000|2025-01-13 16:13:00|19.08|19|19.13|19.05|19.13|19.05|19.08|19|59
1736874480000|2025-01-14 17:08:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736784800000|2025-01-13 16:13:20|||||||||1
1736874490000|2025-01-14 17:08:10|18.53|18.45|18.53|18.45|18.56|18.48|18.53|18.45|0
1736784810000|2025-01-13 16:13:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|9
1736874500000|2025-01-14 17:08:20|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736784820000|2025-01-13 16:13:40|||||||||1
1736874510000|2025-01-14 17:08:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736784830000|2025-01-13 16:13:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736874530000|2025-01-14 17:08:50|18.56|18.48|18.58|18.5|18.58|18.5|18.53|18.45|0
1736784840000|2025-01-13 16:14:00|||||||||5
1736874600000|2025-01-14 17:10:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736784850000|2025-01-13 16:14:10|19.1|19.02|19.1|19.02|19.12|19.04|19.07|18.99|11
1736874630000|2025-01-14 17:10:30|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736784860000|2025-01-13 16:14:20|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1736874680000|2025-01-14 17:11:20|||||||||2
1736784870000|2025-01-13 16:14:30|19.07|18.99|19.08|19|19.12|19.04|19.07|18.99|2
1736874730000|2025-01-14 17:12:10|||||||||9
1736784880000|2025-01-13 16:14:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1736874800000|2025-01-14 17:13:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|1
1736784890000|2025-01-13 16:14:50|||||||||4
1736874810000|2025-01-14 17:13:30|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1736784900000|2025-01-13 16:15:00|||||||||1
1736874820000|2025-01-14 17:13:40|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1736784910000|2025-01-13 16:15:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1736874830000|2025-01-14 17:13:50|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1736784950000|2025-01-13 16:15:50|||||||||15
1736874850000|2025-01-14 17:14:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|28
1736785000000|2025-01-13 16:16:40|||||||||1
1736785050000|2025-01-13 16:17:30|19.08|19|19.08|19|19.1|19.02|19.08|19|12
1736874910000|2025-01-14 17:15:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736785060000|2025-01-13 16:17:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1736874920000|2025-01-14 17:15:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736785080000|2025-01-13 16:18:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1736874940000|2025-01-14 17:15:40|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|121
1736785110000|2025-01-13 16:18:30|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1736874950000|2025-01-14 17:15:50|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1736785120000|2025-01-13 16:18:40|||||||||1
1736874960000|2025-01-14 17:16:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1736785200000|2025-01-13 16:20:00|||||||||7
1736874970000|2025-01-14 17:16:10|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|0
1736785210000|2025-01-13 16:20:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|74
1736874980000|2025-01-14 17:16:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1736785240000|2025-01-13 16:20:40|||||||||5
1736874990000|2025-01-14 17:16:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1736785250000|2025-01-13 16:20:50|||||||||2
1736875020000|2025-01-14 17:17:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|9
1736785270000|2025-01-13 16:21:10|19.13|19.05|19.17|19.09|19.17|19.09|19.13|19.05|14
1736875040000|2025-01-14 17:17:20|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1736785280000|2025-01-13 16:21:20|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|27
1736875080000|2025-01-14 17:18:00|||||||||2
1736785290000|2025-01-13 16:21:30|||||||||50
1736875090000|2025-01-14 17:18:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1736785320000|2025-01-13 16:22:00|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|6
1736875100000|2025-01-14 17:18:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736785330000|2025-01-13 16:22:10|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1736875120000|2025-01-14 17:18:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736785370000|2025-01-13 16:22:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|31
1736875130000|2025-01-14 17:18:50|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|0
1736785380000|2025-01-13 16:23:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|27
1736875140000|2025-01-14 17:19:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1736785390000|2025-01-13 16:23:10|19.07|18.99|19.02|18.94|19.07|18.99|19.02|18.94|1
1736875160000|2025-01-14 17:19:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1736785430000|2025-01-13 16:23:50|||||||||1
1736875170000|2025-01-14 17:19:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1736785450000|2025-01-13 16:24:10|||||||||1
1736875180000|2025-01-14 17:19:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1736785460000|2025-01-13 16:24:20|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1736875210000|2025-01-14 17:20:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736785470000|2025-01-13 16:24:30|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|79
1736875260000|2025-01-14 17:21:00|18.6|18.52|18.63|18.55|18.63|18.55|18.58|18.5|57
1736785500000|2025-01-13 16:25:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|7
1736875380000|2025-01-14 17:23:00|18.62|18.54|18.6|18.52|18.62|18.54|18.58|18.5|3
1736785510000|2025-01-13 16:25:10|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1736875390000|2025-01-14 17:23:10|18.61|18.53|18.6|18.52|18.63|18.55|18.6|18.52|3
1736785520000|2025-01-13 16:25:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1736875400000|2025-01-14 17:23:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736785530000|2025-01-13 16:25:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1736875490000|2025-01-14 17:24:50|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|3
1736785540000|2025-01-13 16:25:40|19.04|18.96|19.02|18.94|19.06|18.98|19.02|18.94|0
1736875500000|2025-01-14 17:25:00|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|5
1736785550000|2025-01-13 16:25:50|||||||||2
1736875510000|2025-01-14 17:25:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736785560000|2025-01-13 16:26:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|6
1736875520000|2025-01-14 17:25:20|18.57|18.49|18.56|18.48|18.57|18.49|18.55|18.47|0
1736785570000|2025-01-13 16:26:10|||||||||12
1736875530000|2025-01-14 17:25:30|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|0
1736785580000|2025-01-13 16:26:20|||||||||9
1736875540000|2025-01-14 17:25:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|4
1736785590000|2025-01-13 16:26:30|19.04|18.96|19.04|18.96|19.06|18.98|19.02|18.94|73
1736875550000|2025-01-14 17:25:50|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|0
1736785600000|2025-01-13 16:26:40|19.02|18.94|19.02|18.94|19.04|18.96|19.02|18.94|7
1736875560000|2025-01-14 17:26:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736785610000|2025-01-13 16:26:50|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1736875580000|2025-01-14 17:26:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1736785620000|2025-01-13 16:27:00|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|17
1736875610000|2025-01-14 17:26:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736785630000|2025-01-13 16:27:10|||||||||11
1736875620000|2025-01-14 17:27:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|11
1736785640000|2025-01-13 16:27:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|48
1736875710000|2025-01-14 17:28:30|||||||||4
1736785650000|2025-01-13 16:27:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1736875730000|2025-01-14 17:28:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736785660000|2025-01-13 16:27:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|42
1736875740000|2025-01-14 17:29:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1736785670000|2025-01-13 16:27:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1736875750000|2025-01-14 17:29:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736785680000|2025-01-13 16:28:00|||||||||11
1736785690000|2025-01-13 16:28:10|||||||||46
1736785700000|2025-01-13 16:28:20|||||||||8
1736785710000|2025-01-13 16:28:30|||||||||52
1736875770000|2025-01-14 17:29:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736785720000|2025-01-13 16:28:40|||||||||10
1736875830000|2025-01-14 17:30:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736785730000|2025-01-13 16:28:50|||||||||65
1736875860000|2025-01-14 17:31:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736785740000|2025-01-13 16:29:00|19|18.92|19|18.92|19.01|18.93|19|18.92|85
1736875880000|2025-01-14 17:31:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736785750000|2025-01-13 16:29:10|||||||||23
1736875900000|2025-01-14 17:31:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736785760000|2025-01-13 16:29:20|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|116
1736875910000|2025-01-14 17:31:50|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|1
1736785770000|2025-01-13 16:29:30|19|18.92|19|18.92|19|18.92|19|18.92|62
1736875930000|2025-01-14 17:32:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736785780000|2025-01-13 16:29:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|39
1736875940000|2025-01-14 17:32:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736785790000|2025-01-13 16:29:50|||||||||72
1736875950000|2025-01-14 17:32:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1736785800000|2025-01-13 16:30:00|||||||||21
1736875960000|2025-01-14 17:32:40|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1736785810000|2025-01-13 16:30:10|19|18.92|19|18.92|19|18.92|19|18.92|6
1736875970000|2025-01-14 17:32:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736785820000|2025-01-13 16:30:20|||||||||1
1736876040000|2025-01-14 17:34:00|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|0
1736785830000|2025-01-13 16:30:30|||||||||1
1736876050000|2025-01-14 17:34:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1736785840000|2025-01-13 16:30:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|35
1736876060000|2025-01-14 17:34:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736785850000|2025-01-13 16:30:50|19|18.92|19|18.92|19|18.92|19|18.92|1
1736876070000|2025-01-14 17:34:30|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1736785860000|2025-01-13 16:31:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|21
1736876080000|2025-01-14 17:34:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|25
1736785980000|2025-01-13 16:33:00|19|18.92|19|18.92|19|18.92|19|18.92|41
1736876090000|2025-01-14 17:34:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1736786010000|2025-01-13 16:33:30|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|49
1736786030000|2025-01-13 16:33:50|||||||||5
1736876100000|2025-01-14 17:35:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1736786040000|2025-01-13 16:34:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1736876120000|2025-01-14 17:35:20|||||||||12
1736876140000|2025-01-14 17:35:40|18.66|18.58|18.66|18.58|18.68|18.6|18.65|18.57|0
1736786130000|2025-01-13 16:35:30|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|6
1736876150000|2025-01-14 17:35:50|18.65|18.57|18.63|18.55|18.66|18.58|18.63|18.55|0
1736786140000|2025-01-13 16:35:40|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1736876190000|2025-01-14 17:36:30|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|7
1736786150000|2025-01-13 16:35:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1736876200000|2025-01-14 17:36:40|18.58|18.5|18.58|18.5|18.63|18.55|18.58|18.5|0
1736786160000|2025-01-13 16:36:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1736876210000|2025-01-14 17:36:50|||||||||5
1736786170000|2025-01-13 16:36:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1736876220000|2025-01-14 17:37:00|18.61|18.53|18.61|18.53|18.63|18.55|18.6|18.52|0
1736786210000|2025-01-13 16:36:50|18.96|18.88|19|18.92|19|18.92|18.96|18.88|32
1736876230000|2025-01-14 17:37:10|18.63|18.55|18.6|18.52|18.63|18.55|18.58|18.5|0
1736786220000|2025-01-13 16:37:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|20
1736786270000|2025-01-13 16:37:50|||||||||1
1736876240000|2025-01-14 17:37:20|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|0
1736786340000|2025-01-13 16:39:00|||||||||4
1736786370000|2025-01-13 16:39:30|19.02|18.94|19.06|18.98|19.06|18.98|19.02|18.94|17
1736876260000|2025-01-14 17:37:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736876270000|2025-01-14 17:37:50|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|0
1736786400000|2025-01-13 16:40:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|19
1736876300000|2025-01-14 17:38:20|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|0
1736786430000|2025-01-13 16:40:30|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|2
1736876310000|2025-01-14 17:38:30|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1736786440000|2025-01-13 16:40:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|9
1736876330000|2025-01-14 17:38:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736786450000|2025-01-13 16:40:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|1
1736876340000|2025-01-14 17:39:00|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1736786470000|2025-01-13 16:41:10|18.99|18.91|18.96|18.88|19.01|18.93|18.96|18.88|1
1736876370000|2025-01-14 17:39:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|10
1736786490000|2025-01-13 16:41:30|18.95|18.87|18.96|18.88|18.96|18.88|18.91|18.83|7
1736876380000|2025-01-14 17:39:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1736786590000|2025-01-13 16:43:10|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|4
1736786620000|2025-01-13 16:43:40|18.95|18.87|18.92|18.84|18.96|18.88|18.91|18.83|17
1736876480000|2025-01-14 17:41:20|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|7
1736786630000|2025-01-13 16:43:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1736876490000|2025-01-14 17:41:30|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|0
1736786690000|2025-01-13 16:44:50|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|4
1736876500000|2025-01-14 17:41:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736786720000|2025-01-13 16:45:20|||||||||2
1736876510000|2025-01-14 17:41:50|18.58|18.5|18.58|18.5|18.58|18.5|18.53|18.45|0
1736786900000|2025-01-13 16:48:20|||||||||1
1736876520000|2025-01-14 17:42:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736786910000|2025-01-13 16:48:30|||||||||2
1736876540000|2025-01-14 17:42:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736786930000|2025-01-13 16:48:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|17
1736876550000|2025-01-14 17:42:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736786970000|2025-01-13 16:49:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|7
1736876610000|2025-01-14 17:43:30|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|28
1736786990000|2025-01-13 16:49:50|18.93|18.85|18.94|18.86|18.94|18.86|18.92|18.84|2
1736876620000|2025-01-14 17:43:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736787000000|2025-01-13 16:50:00|18.92|18.84|18.94|18.86|18.94|18.86|18.91|18.83|0
1736876660000|2025-01-14 17:44:20|||||||||11
1736787010000|2025-01-13 16:50:10|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|0
1736876670000|2025-01-14 17:44:30|||||||||7
1736787020000|2025-01-13 16:50:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|1
1736876690000|2025-01-14 17:44:50|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1736787030000|2025-01-13 16:50:30|18.92|18.84|18.96|18.88|18.96|18.88|18.91|18.83|0
1736876700000|2025-01-14 17:45:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736787040000|2025-01-13 16:50:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1736876730000|2025-01-14 17:45:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|1
1736787050000|2025-01-13 16:50:50|||||||||51
1736876740000|2025-01-14 17:45:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736787170000|2025-01-13 16:52:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|15
1736876760000|2025-01-14 17:46:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736787180000|2025-01-13 16:53:00|||||||||1
1736876770000|2025-01-14 17:46:10|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|8
1736787190000|2025-01-13 16:53:10|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|35
1736876800000|2025-01-14 17:46:40|||||||||1
1736787230000|2025-01-13 16:53:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1736876840000|2025-01-14 17:47:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1736787270000|2025-01-13 16:54:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1736876850000|2025-01-14 17:47:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1736787280000|2025-01-13 16:54:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|4
1736876860000|2025-01-14 17:47:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1736787290000|2025-01-13 16:54:50|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|1
1736876870000|2025-01-14 17:47:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1736876880000|2025-01-14 17:48:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1736787300000|2025-01-13 16:55:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1736876910000|2025-01-14 17:48:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1736787310000|2025-01-13 16:55:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1736876920000|2025-01-14 17:48:40|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1736787320000|2025-01-13 16:55:20|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|0
1736876930000|2025-01-14 17:48:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736787350000|2025-01-13 16:55:50|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1736876950000|2025-01-14 17:49:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736787360000|2025-01-13 16:56:00|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1736876960000|2025-01-14 17:49:20|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1736787370000|2025-01-13 16:56:10|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|2
1736877000000|2025-01-14 17:50:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736787380000|2025-01-13 16:56:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1736877020000|2025-01-14 17:50:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736787390000|2025-01-13 16:56:30|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736877040000|2025-01-14 17:50:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1736787410000|2025-01-13 16:56:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736877050000|2025-01-14 17:50:50|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1736787420000|2025-01-13 16:57:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1736877060000|2025-01-14 17:51:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1736787430000|2025-01-13 16:57:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736877070000|2025-01-14 17:51:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736787470000|2025-01-13 16:57:50|||||||||1
1736877080000|2025-01-14 17:51:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1736787480000|2025-01-13 16:58:00|19.08|19|19.08|19|19.08|19|19.08|19|7
1736877090000|2025-01-14 17:51:30|18.53|18.45|18.49|18.41|18.53|18.45|18.49|18.41|0
1736787490000|2025-01-13 16:58:10|19.1|19.02|19.12|19.04|19.12|19.04|19.08|19|2
1736877100000|2025-01-14 17:51:40|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1736787510000|2025-01-13 16:58:30|||||||||1
1736877110000|2025-01-14 17:51:50|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1736787530000|2025-01-13 16:58:50|19.08|19|19.1|19.02|19.12|19.04|19.08|19|0
1736877130000|2025-01-14 17:52:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736787540000|2025-01-13 16:59:00|19.08|19|19.08|19|19.1|19.02|19.07|18.99|6
1736877160000|2025-01-14 17:52:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1736787550000|2025-01-13 16:59:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1736877170000|2025-01-14 17:52:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736787560000|2025-01-13 16:59:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|25
1736877180000|2025-01-14 17:53:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1736787570000|2025-01-13 16:59:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736877190000|2025-01-14 17:53:10|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1736787590000|2025-01-13 16:59:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1736877200000|2025-01-14 17:53:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736787600000|2025-01-13 17:00:00|19.1|19.02|19.1|19.02|19.12|19.04|19.08|19|7
1736877260000|2025-01-14 17:54:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736787610000|2025-01-13 17:00:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1736877270000|2025-01-14 17:54:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736787620000|2025-01-13 17:00:20|19.12|19.04|19.1|19.02|19.12|19.04|19.08|19|0
1736877280000|2025-01-14 17:54:40|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1736787640000|2025-01-13 17:00:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|35
1736877290000|2025-01-14 17:54:50|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1736787700000|2025-01-13 17:01:40|19.17|19.09|19.17|19.09|19.17|19.09|19.13|19.05|2
1736877310000|2025-01-14 17:55:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736787710000|2025-01-13 17:01:50|19.15|19.07|19.13|19.05|19.17|19.09|19.13|19.05|0
1736787720000|2025-01-13 17:02:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1736787760000|2025-01-13 17:02:40|19.08|19|19.12|19.04|19.12|19.04|19.08|19|1
1736787770000|2025-01-13 17:02:50|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1736787780000|2025-01-13 17:03:00|19.08|19|19.08|19|19.08|19|19.08|19|1
1736787790000|2025-01-13 17:03:10|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|9
1736787800000|2025-01-13 17:03:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1736787810000|2025-01-13 17:03:30|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|1
1736787820000|2025-01-13 17:03:40|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|3
1736787830000|2025-01-13 17:03:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1736787860000|2025-01-13 17:04:20|||||||||1
1736787950000|2025-01-13 17:05:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1736787960000|2025-01-13 17:06:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1736787980000|2025-01-13 17:06:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1736877330000|2025-01-14 17:55:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736787990000|2025-01-13 17:06:30|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1736877340000|2025-01-14 17:55:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1736788000000|2025-01-13 17:06:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|4
1736877360000|2025-01-14 17:56:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736788010000|2025-01-13 17:06:50|19.08|19|19.08|19|19.1|19.02|19.08|19|0
1736877370000|2025-01-14 17:56:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736788020000|2025-01-13 17:07:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1736877380000|2025-01-14 17:56:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1736788030000|2025-01-13 17:07:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|5
1736877420000|2025-01-14 17:57:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736788040000|2025-01-13 17:07:20|19.05|18.97|19.04|18.96|19.07|18.99|19.04|18.96|5
1736877430000|2025-01-14 17:57:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736788050000|2025-01-13 17:07:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1736877440000|2025-01-14 17:57:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736788100000|2025-01-13 17:08:20|||||||||2
1736877450000|2025-01-14 17:57:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736788170000|2025-01-13 17:09:30|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|3
1736877470000|2025-01-14 17:57:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736788180000|2025-01-13 17:09:40|||||||||1
1736877480000|2025-01-14 17:58:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736788190000|2025-01-13 17:09:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1736877490000|2025-01-14 17:58:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736788200000|2025-01-13 17:10:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1736877530000|2025-01-14 17:58:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736788230000|2025-01-13 17:10:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1736877550000|2025-01-14 17:59:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1736788240000|2025-01-13 17:10:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1736877560000|2025-01-14 17:59:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736788250000|2025-01-13 17:10:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1736788260000|2025-01-13 17:11:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1736877600000|2025-01-14 18:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736788280000|2025-01-13 17:11:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1736877610000|2025-01-14 18:00:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736788290000|2025-01-13 17:11:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1736877640000|2025-01-14 18:00:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1736788320000|2025-01-13 17:12:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1736877660000|2025-01-14 18:01:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1736788340000|2025-01-13 17:12:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1736877690000|2025-01-14 18:01:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736788350000|2025-01-13 17:12:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|5
1736877700000|2025-01-14 18:01:40|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|0
1736788360000|2025-01-13 17:12:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1736877710000|2025-01-14 18:01:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1736788440000|2025-01-13 17:14:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|4
1736877750000|2025-01-14 18:02:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736788510000|2025-01-13 17:15:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|5
1736877760000|2025-01-14 18:02:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736788520000|2025-01-13 17:15:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|5
1736877780000|2025-01-14 18:03:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736788530000|2025-01-13 17:15:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1736877790000|2025-01-14 18:03:10|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|6
1736788540000|2025-01-13 17:15:40|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1736877810000|2025-01-14 18:03:30|||||||||1
1736788550000|2025-01-13 17:15:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1736877860000|2025-01-14 18:04:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736788560000|2025-01-13 17:16:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1736877870000|2025-01-14 18:04:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1736788580000|2025-01-13 17:16:20|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1736877900000|2025-01-14 18:05:00|||||||||2
1736788600000|2025-01-13 17:16:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|5
1736877920000|2025-01-14 18:05:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736788620000|2025-01-13 17:17:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1736877960000|2025-01-14 18:06:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736788630000|2025-01-13 17:17:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1736877970000|2025-01-14 18:06:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736788640000|2025-01-13 17:17:20|18.93|18.85|18.96|18.88|18.96|18.88|18.91|18.83|4
1736877980000|2025-01-14 18:06:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1736788650000|2025-01-13 17:17:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1736878020000|2025-01-14 18:07:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736788660000|2025-01-13 17:17:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1736878030000|2025-01-14 18:07:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736788670000|2025-01-13 17:17:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1736878090000|2025-01-14 18:08:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|20
1736788680000|2025-01-13 17:18:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1736788740000|2025-01-13 17:19:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|6
1736878500000|2025-01-14 18:15:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736788950000|2025-01-13 17:22:30|||||||||7
1736878510000|2025-01-14 18:15:10|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|3
1736789050000|2025-01-13 17:24:10|||||||||1
1736878520000|2025-01-14 18:15:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736789070000|2025-01-13 17:24:30|||||||||1
1736878530000|2025-01-14 18:15:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1736789090000|2025-01-13 17:24:50|||||||||1
1736878540000|2025-01-14 18:15:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736789120000|2025-01-13 17:25:20|||||||||1
1736878620000|2025-01-14 18:17:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736789130000|2025-01-13 17:25:30|||||||||1
1736878630000|2025-01-14 18:17:10|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|0
1736789150000|2025-01-13 17:25:50|||||||||1
1736878640000|2025-01-14 18:17:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1736789190000|2025-01-13 17:26:30|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|48
1736878650000|2025-01-14 18:17:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736789200000|2025-01-13 17:26:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|8
1736878660000|2025-01-14 18:17:40|||||||||1
1736789300000|2025-01-13 17:28:20|||||||||1
1736878680000|2025-01-14 18:18:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736789330000|2025-01-13 17:28:50|||||||||1
1736878690000|2025-01-14 18:18:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736789400000|2025-01-13 17:30:00|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|2
1736878710000|2025-01-14 18:18:30|18.4|18.32|18.42|18.34|18.43|18.35|18.4|18.32|0
1736789410000|2025-01-13 17:30:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1736878730000|2025-01-14 18:18:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1736789420000|2025-01-13 17:30:20|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1736878740000|2025-01-14 18:19:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1736789440000|2025-01-13 17:30:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1736878750000|2025-01-14 18:19:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736789450000|2025-01-13 17:30:50|18.96|18.88|18.94|18.86|18.96|18.88|18.92|18.84|1
1736878760000|2025-01-14 18:19:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|1
1736789460000|2025-01-13 17:31:00|18.92|18.84|18.91|18.83|18.94|18.86|18.91|18.83|15
1736878830000|2025-01-14 18:20:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1736789590000|2025-01-13 17:33:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1736878840000|2025-01-14 18:20:40|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1736789640000|2025-01-13 17:34:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736878860000|2025-01-14 18:21:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1736789670000|2025-01-13 17:34:30|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1736878870000|2025-01-14 18:21:10|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|0
1736789680000|2025-01-13 17:34:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736789690000|2025-01-13 17:34:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|1
1736878890000|2025-01-14 18:21:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736878900000|2025-01-14 18:21:40|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1736789700000|2025-01-13 17:35:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1736878930000|2025-01-14 18:22:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736789710000|2025-01-13 17:35:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1736878940000|2025-01-14 18:22:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736789730000|2025-01-13 17:35:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1736879030000|2025-01-14 18:23:50|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|4
1736789740000|2025-01-13 17:35:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|1
1736879080000|2025-01-14 18:24:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736789750000|2025-01-13 17:35:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1736879090000|2025-01-14 18:24:50|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1736789760000|2025-01-13 17:36:00|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1736789770000|2025-01-13 17:36:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|1
1736879100000|2025-01-14 18:25:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736789790000|2025-01-13 17:36:30|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|32
1736879170000|2025-01-14 18:26:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736789840000|2025-01-13 17:37:20|||||||||1
1736879190000|2025-01-14 18:26:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|5
1736789850000|2025-01-13 17:37:30|||||||||1
1736879230000|2025-01-14 18:27:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736789860000|2025-01-13 17:37:40|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1736879270000|2025-01-14 18:27:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736789870000|2025-01-13 17:37:50|||||||||1
1736879320000|2025-01-14 18:28:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1736789920000|2025-01-13 17:38:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|18
1736879330000|2025-01-14 18:28:50|18.32|18.24|18.3|18.22|18.32|18.24|18.28|18.2|0
1736789930000|2025-01-13 17:38:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1736879340000|2025-01-14 18:29:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736789940000|2025-01-13 17:39:00|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1736789950000|2025-01-13 17:39:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1736879360000|2025-01-14 18:29:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736789960000|2025-01-13 17:39:20|||||||||1
1736879370000|2025-01-14 18:29:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736790040000|2025-01-13 17:40:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|4
1736879380000|2025-01-14 18:29:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736790070000|2025-01-13 17:41:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1736879390000|2025-01-14 18:29:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1736790090000|2025-01-13 17:41:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1736790100000|2025-01-13 17:41:40|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|3
1736879400000|2025-01-14 18:30:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736790120000|2025-01-13 17:42:00|18.89|18.81|18.89|18.81|18.91|18.83|18.87|18.79|0
1736879410000|2025-01-14 18:30:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736790140000|2025-01-13 17:42:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1736879420000|2025-01-14 18:30:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1736790150000|2025-01-13 17:42:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736879450000|2025-01-14 18:30:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736790170000|2025-01-13 17:42:50|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1736879510000|2025-01-14 18:31:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1736790180000|2025-01-13 17:43:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1736879520000|2025-01-14 18:32:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736790250000|2025-01-13 17:44:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1736879600000|2025-01-14 18:33:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736790300000|2025-01-13 17:45:00|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1736879620000|2025-01-14 18:33:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736790320000|2025-01-13 17:45:20|18.89|18.81|18.89|18.81|18.91|18.83|18.89|18.81|0
1736879690000|2025-01-14 18:34:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1736790330000|2025-01-13 17:45:30|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|11
1736879730000|2025-01-14 18:35:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736790360000|2025-01-13 17:46:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1736879760000|2025-01-14 18:36:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736790370000|2025-01-13 17:46:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1736879780000|2025-01-14 18:36:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736790390000|2025-01-13 17:46:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736879790000|2025-01-14 18:36:30|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|3
1736790420000|2025-01-13 17:47:00|18.84|18.76|18.86|18.78|18.86|18.78|18.82|18.74|25
1736879810000|2025-01-14 18:36:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736790460000|2025-01-13 17:47:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1736879840000|2025-01-14 18:37:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1736790470000|2025-01-13 17:47:50|18.86|18.78|18.84|18.76|18.86|18.78|18.82|18.74|0
1736879860000|2025-01-14 18:37:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1736790480000|2025-01-13 17:48:00|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1736879980000|2025-01-14 18:39:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|7
1736790490000|2025-01-13 17:48:10|||||||||1
1736790500000|2025-01-13 17:48:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1736880030000|2025-01-14 18:40:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736790550000|2025-01-13 17:49:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|14
1736880040000|2025-01-14 18:40:40|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|0
1736790560000|2025-01-13 17:49:20|||||||||1
1736880050000|2025-01-14 18:40:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736790570000|2025-01-13 17:49:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1736880070000|2025-01-14 18:41:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1736790680000|2025-01-13 17:51:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1736880100000|2025-01-14 18:41:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1736790690000|2025-01-13 17:51:30|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|22
1736880180000|2025-01-14 18:43:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|9
1736790700000|2025-01-13 17:51:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1736880200000|2025-01-14 18:43:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736790710000|2025-01-13 17:51:50|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|1
1736880210000|2025-01-14 18:43:30|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1736790720000|2025-01-13 17:52:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1736880240000|2025-01-14 18:44:00|||||||||5
1736790740000|2025-01-13 17:52:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1736880250000|2025-01-14 18:44:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|10
1736790750000|2025-01-13 17:52:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1736790790000|2025-01-13 17:53:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1736790860000|2025-01-13 17:54:20|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1736790870000|2025-01-13 17:54:30|18.84|18.76|18.86|18.78|18.86|18.78|18.82|18.74|1
1736790890000|2025-01-13 17:54:50|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1736790990000|2025-01-13 17:56:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|67
1736880260000|2025-01-14 18:44:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1736791030000|2025-01-13 17:57:10|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|3
1736791040000|2025-01-13 17:57:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736791050000|2025-01-13 17:57:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736791060000|2025-01-13 17:57:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736791070000|2025-01-13 17:57:50|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1736880300000|2025-01-14 18:45:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1736791100000|2025-01-13 17:58:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|16
1736880310000|2025-01-14 18:45:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1736791170000|2025-01-13 17:59:30|18.7|18.62|18.75|18.67|18.75|18.67|18.7|18.62|57
1736880320000|2025-01-14 18:45:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1736791180000|2025-01-13 17:59:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1736880360000|2025-01-14 18:46:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1736791190000|2025-01-13 17:59:50|||||||||1
1736880370000|2025-01-14 18:46:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1736791200000|2025-01-13 18:00:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|10
1736791210000|2025-01-13 18:00:10|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|5
1736791220000|2025-01-13 18:00:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736791230000|2025-01-13 18:00:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|19
1736791240000|2025-01-13 18:00:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1736791260000|2025-01-13 18:01:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1736791280000|2025-01-13 18:01:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1736791290000|2025-01-13 18:01:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736791300000|2025-01-13 18:01:40|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|0
1736791320000|2025-01-13 18:02:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736791330000|2025-01-13 18:02:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736791360000|2025-01-13 18:02:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1736791370000|2025-01-13 18:02:50|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|25
1736880390000|2025-01-14 18:46:30|||||||||5
1736791380000|2025-01-13 18:03:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1736880400000|2025-01-14 18:46:40|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|4
1736791390000|2025-01-13 18:03:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736791400000|2025-01-13 18:03:20|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1736880420000|2025-01-14 18:47:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1736791410000|2025-01-13 18:03:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1736880430000|2025-01-14 18:47:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1736791420000|2025-01-13 18:03:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|50
1736880500000|2025-01-14 18:48:20|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|0
1736791440000|2025-01-13 18:04:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|16
1736880540000|2025-01-14 18:49:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1736791480000|2025-01-13 18:04:40|||||||||3
1736880560000|2025-01-14 18:49:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736791500000|2025-01-13 18:05:00|18.77|18.69|18.78|18.7|18.81|18.73|18.77|18.69|5
1736880570000|2025-01-14 18:49:30|18.14|18.06|18.15|18.07|18.15|18.07|18.12|18.04|3
1736791510000|2025-01-13 18:05:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736880580000|2025-01-14 18:49:40|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|60
1736791540000|2025-01-13 18:05:40|18.78|18.7|18.81|18.73|18.81|18.73|18.76|18.68|5
1736880660000|2025-01-14 18:51:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1736791560000|2025-01-13 18:06:00|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1736880670000|2025-01-14 18:51:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1736791570000|2025-01-13 18:06:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736880690000|2025-01-14 18:51:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|5
1736791590000|2025-01-13 18:06:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736880720000|2025-01-14 18:52:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1736791600000|2025-01-13 18:06:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1736880730000|2025-01-14 18:52:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736791680000|2025-01-13 18:08:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736880780000|2025-01-14 18:53:00|18.11|18.03|18.11|18.03|18.11|18.03|18.06|17.98|100
1736791770000|2025-01-13 18:09:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1736880790000|2025-01-14 18:53:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|182
1736791780000|2025-01-13 18:09:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1736880800000|2025-01-14 18:53:20|18.08|18|18.11|18.03|18.11|18.03|18.08|18|32
1736791790000|2025-01-13 18:09:50|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1736880820000|2025-01-14 18:53:40|18.13|18.05|18.11|18.03|18.15|18.07|18.11|18.03|9
1736791800000|2025-01-13 18:10:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1736880880000|2025-01-14 18:54:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|27
1736791830000|2025-01-13 18:10:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736791930000|2025-01-13 18:12:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1736880960000|2025-01-14 18:56:00|18.08|18|18.1|18.02|18.1|18.02|18.05|17.97|35
1736791980000|2025-01-13 18:13:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1736881050000|2025-01-14 18:57:30|||||||||2
1736792030000|2025-01-13 18:13:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736881080000|2025-01-14 18:58:00|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|18
1736792040000|2025-01-13 18:14:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736881100000|2025-01-14 18:58:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|17
1736792100000|2025-01-13 18:15:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|7
1736792110000|2025-01-13 18:15:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736881280000|2025-01-14 19:01:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|4
1736792120000|2025-01-13 18:15:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1736881290000|2025-01-14 19:01:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1736792140000|2025-01-13 18:15:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1736881300000|2025-01-14 19:01:40|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|0
1736792150000|2025-01-13 18:15:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736881310000|2025-01-14 19:01:50|||||||||6
1736792160000|2025-01-13 18:16:00|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1736881350000|2025-01-14 19:02:30|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|18
1736792170000|2025-01-13 18:16:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1736881360000|2025-01-14 19:02:40|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1736792220000|2025-01-13 18:17:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1736881370000|2025-01-14 19:02:50|18.15|18.07|18.1|18.02|18.15|18.07|18.1|18.02|2
1736792230000|2025-01-13 18:17:10|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1736881390000|2025-01-14 19:03:10|||||||||1
1736792320000|2025-01-13 18:18:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1736881400000|2025-01-14 19:03:20|||||||||1
1736792340000|2025-01-13 18:19:00|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|0
1736881410000|2025-01-14 19:03:30|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|2
1736881420000|2025-01-14 19:03:40|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736792440000|2025-01-13 18:20:40|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1736881450000|2025-01-14 19:04:10|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736792450000|2025-01-13 18:20:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1736792460000|2025-01-13 18:21:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1736881480000|2025-01-14 19:04:40|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736792510000|2025-01-13 18:21:50|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1736881510000|2025-01-14 19:05:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736792520000|2025-01-13 18:22:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1736881520000|2025-01-14 19:05:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1736792530000|2025-01-13 18:22:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1736881550000|2025-01-14 19:05:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736792540000|2025-01-13 18:22:20|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1736881560000|2025-01-14 19:06:00|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|0
1736792560000|2025-01-13 18:22:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1736881630000|2025-01-14 19:07:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736792590000|2025-01-13 18:23:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1736881640000|2025-01-14 19:07:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736792640000|2025-01-13 18:24:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1736881660000|2025-01-14 19:07:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736792650000|2025-01-13 18:24:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1736881760000|2025-01-14 19:09:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736881780000|2025-01-14 19:09:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|14
1736792700000|2025-01-13 18:25:00|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1736881790000|2025-01-14 19:09:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|106
1736792710000|2025-01-13 18:25:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1736881900000|2025-01-14 19:11:40|||||||||4
1736792740000|2025-01-13 18:25:40|18.81|18.73|18.81|18.73|18.85|18.77|18.81|18.73|0
1736881910000|2025-01-14 19:11:50|||||||||4
1736792750000|2025-01-13 18:25:50|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1736881940000|2025-01-14 19:12:20|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|1
1736792820000|2025-01-13 18:27:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|1
1736881950000|2025-01-14 19:12:30|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736792920000|2025-01-13 18:28:40|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1736882000000|2025-01-14 19:13:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736792940000|2025-01-13 18:29:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|5
1736882020000|2025-01-14 19:13:40|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1736792970000|2025-01-13 18:29:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736882030000|2025-01-14 19:13:50|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1736793000000|2025-01-13 18:30:00|||||||||2
1736882080000|2025-01-14 19:14:40|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|20
1736793020000|2025-01-13 18:30:20|||||||||10
1736882100000|2025-01-14 19:15:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1736793030000|2025-01-13 18:30:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736882110000|2025-01-14 19:15:10|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|0
1736793050000|2025-01-13 18:30:50|||||||||4
1736882120000|2025-01-14 19:15:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736793070000|2025-01-13 18:31:10|18.75|18.67|18.75|18.67|18.77|18.69|18.75|18.67|3
1736882130000|2025-01-14 19:15:30|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|0
1736793130000|2025-01-13 18:32:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736882190000|2025-01-14 19:16:30|18.07|17.99|18.07|17.99|18.07|17.99|18.05|17.97|0
1736793180000|2025-01-13 18:33:00|18.7|18.62|18.74|18.66|18.74|18.66|18.69|18.61|9
1736882200000|2025-01-14 19:16:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736793340000|2025-01-13 18:35:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736882210000|2025-01-14 19:16:50|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1736793350000|2025-01-13 18:35:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1736882220000|2025-01-14 19:17:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736793370000|2025-01-13 18:36:10|18.73|18.65|18.74|18.66|18.74|18.66|18.71|18.63|2
1736882230000|2025-01-14 19:17:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1736793440000|2025-01-13 18:37:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|1
1736882270000|2025-01-14 19:17:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736793450000|2025-01-13 18:37:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1736882280000|2025-01-14 19:18:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736793460000|2025-01-13 18:37:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736793480000|2025-01-13 18:38:00|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|0
1736882330000|2025-01-14 19:18:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|26
1736793490000|2025-01-13 18:38:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736882350000|2025-01-14 19:19:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736793530000|2025-01-13 18:38:50|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1736882390000|2025-01-14 19:19:50|||||||||11
1736793540000|2025-01-13 18:39:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1736882440000|2025-01-14 19:20:40|||||||||4
1736793560000|2025-01-13 18:39:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736882520000|2025-01-14 19:22:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|49
1736793570000|2025-01-13 18:39:30|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1736882530000|2025-01-14 19:22:10|18|17.92|18|17.92|18|17.92|18|17.92|17
1736793600000|2025-01-13 18:40:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736882580000|2025-01-14 19:23:00|18.01|17.93|18.03|17.95|18.03|17.95|18|17.92|32
1736793630000|2025-01-13 18:40:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736882590000|2025-01-14 19:23:10|18|17.92|18.05|17.97|18.05|17.97|18|17.92|0
1736793660000|2025-01-13 18:41:00|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1736882600000|2025-01-14 19:23:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1736793680000|2025-01-13 18:41:20|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1736882610000|2025-01-14 19:23:30|18|17.92|18|17.92|18|17.92|18|17.92|12
1736793690000|2025-01-13 18:41:30|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1736882790000|2025-01-14 19:26:30|||||||||5
1736793720000|2025-01-13 18:42:00|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|34
1736882820000|2025-01-14 19:27:00|18.03|17.95|18|17.92|18.03|17.95|18|17.92|3
1736793740000|2025-01-13 18:42:20|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1736882830000|2025-01-14 19:27:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1736793750000|2025-01-13 18:42:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736882840000|2025-01-14 19:27:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1736793960000|2025-01-13 18:46:00|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|3
1736882870000|2025-01-14 19:27:50|||||||||1
1736793980000|2025-01-13 18:46:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736882890000|2025-01-14 19:28:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1736793990000|2025-01-13 18:46:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736882900000|2025-01-14 19:28:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1736794070000|2025-01-13 18:47:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|18
1736882920000|2025-01-14 19:28:40|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1736794120000|2025-01-13 18:48:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736882950000|2025-01-14 19:29:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1736794140000|2025-01-13 18:49:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1736882980000|2025-01-14 19:29:40|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1736794150000|2025-01-13 18:49:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1736882990000|2025-01-14 19:29:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736794160000|2025-01-13 18:49:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736883000000|2025-01-14 19:30:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1736794200000|2025-01-13 18:50:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1736883060000|2025-01-14 19:31:00|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|0
1736794250000|2025-01-13 18:50:50|18.66|18.58|18.64|18.56|18.68|18.6|18.64|18.56|0
1736883080000|2025-01-14 19:31:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736794260000|2025-01-13 18:51:00|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|4
1736883100000|2025-01-14 19:31:40|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1736794280000|2025-01-13 18:51:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|3
1736883140000|2025-01-14 19:32:20|||||||||1
1736883180000|2025-01-14 19:33:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1736794290000|2025-01-13 18:51:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1736883190000|2025-01-14 19:33:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1736794300000|2025-01-13 18:51:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736883230000|2025-01-14 19:33:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|9
1736794340000|2025-01-13 18:52:20|||||||||3
1736794350000|2025-01-13 18:52:30|||||||||20
1736883240000|2025-01-14 19:34:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736794450000|2025-01-13 18:54:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1736883260000|2025-01-14 19:34:20|||||||||1
1736794490000|2025-01-13 18:54:50|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|21
1736883270000|2025-01-14 19:34:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1736794540000|2025-01-13 18:55:40|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1736883310000|2025-01-14 19:35:10|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1736794550000|2025-01-13 18:55:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736883330000|2025-01-14 19:35:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736794570000|2025-01-13 18:56:10|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1736883360000|2025-01-14 19:36:00|18.08|18|18.05|17.97|18.08|18|18.05|17.97|1
1736794580000|2025-01-13 18:56:20|||||||||3
1736883420000|2025-01-14 19:37:00|18.06|17.98|18.05|17.97|18.07|17.99|18.05|17.97|0
1736794590000|2025-01-13 18:56:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|5
1736883440000|2025-01-14 19:37:20|18.07|17.99|18.08|18|18.08|18|18.05|17.97|3
1736794750000|2025-01-13 18:59:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|5
1736883450000|2025-01-14 19:37:30|18.06|17.98|18.05|17.97|18.08|18|18.05|17.97|1
1736794760000|2025-01-13 18:59:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1736883460000|2025-01-14 19:37:40|18.06|17.98|18.08|18|18.08|18|18.05|17.97|1
1736794770000|2025-01-13 18:59:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1736883470000|2025-01-14 19:37:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1736794830000|2025-01-13 19:00:30|||||||||15
1736883480000|2025-01-14 19:38:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|1
1736794840000|2025-01-13 19:00:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736883500000|2025-01-14 19:38:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736794850000|2025-01-13 19:00:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1736883510000|2025-01-14 19:38:30|18.08|18|18.08|18|18.08|18|18.08|18|1
1736794860000|2025-01-13 19:01:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736883530000|2025-01-14 19:38:50|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1736794880000|2025-01-13 19:01:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1736883560000|2025-01-14 19:39:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1736794890000|2025-01-13 19:01:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736883580000|2025-01-14 19:39:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|2
1736794900000|2025-01-13 19:01:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736883600000|2025-01-14 19:40:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|1
1736794930000|2025-01-13 19:02:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736883610000|2025-01-14 19:40:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1736794940000|2025-01-13 19:02:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|20
1736883620000|2025-01-14 19:40:20|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|11
1736795050000|2025-01-13 19:04:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736883630000|2025-01-14 19:40:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|17
1736795120000|2025-01-13 19:05:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1736883670000|2025-01-14 19:41:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1736795370000|2025-01-13 19:09:30|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|5
1736883680000|2025-01-14 19:41:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736795410000|2025-01-13 19:10:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736883730000|2025-01-14 19:42:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736795420000|2025-01-13 19:10:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1736883740000|2025-01-14 19:42:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1736795430000|2025-01-13 19:10:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736883770000|2025-01-14 19:42:50|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1736795500000|2025-01-13 19:11:40|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|1
1736883790000|2025-01-14 19:43:10|18.08|18|18.08|18|18.08|18|18.08|18|3
1736795540000|2025-01-13 19:12:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736883800000|2025-01-14 19:43:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736795580000|2025-01-13 19:13:00|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|2
1736883810000|2025-01-14 19:43:30|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1736795590000|2025-01-13 19:13:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736883820000|2025-01-14 19:43:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736795640000|2025-01-13 19:14:00|18.7|18.62|18.74|18.66|18.74|18.66|18.7|18.62|0
1736883870000|2025-01-14 19:44:30|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|1
1736795670000|2025-01-13 19:14:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736883880000|2025-01-14 19:44:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736795700000|2025-01-13 19:15:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736883900000|2025-01-14 19:45:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1736795810000|2025-01-13 19:16:50|||||||||5
1736883910000|2025-01-14 19:45:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736795820000|2025-01-13 19:17:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|1
1736883920000|2025-01-14 19:45:20|18.11|18.03|18.13|18.05|18.13|18.05|18.1|18.02|2
1736795940000|2025-01-13 19:19:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736883930000|2025-01-14 19:45:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1736795950000|2025-01-13 19:19:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736883940000|2025-01-14 19:45:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736795960000|2025-01-13 19:19:20|||||||||4
1736883950000|2025-01-14 19:45:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736795970000|2025-01-13 19:19:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1736883990000|2025-01-14 19:46:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736795990000|2025-01-13 19:19:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736884020000|2025-01-14 19:47:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736796040000|2025-01-13 19:20:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1736884070000|2025-01-14 19:47:50|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|0
1736796050000|2025-01-13 19:20:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736884090000|2025-01-14 19:48:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1736796060000|2025-01-13 19:21:00|||||||||2
1736884110000|2025-01-14 19:48:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736796110000|2025-01-13 19:21:50|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1736884150000|2025-01-14 19:49:10|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|2
1736796120000|2025-01-13 19:22:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1736884160000|2025-01-14 19:49:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1736796160000|2025-01-13 19:22:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736884190000|2025-01-14 19:49:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736796180000|2025-01-13 19:23:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1736796220000|2025-01-13 19:23:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1736884200000|2025-01-14 19:50:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1736796260000|2025-01-13 19:24:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736884210000|2025-01-14 19:50:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736796280000|2025-01-13 19:24:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1736884230000|2025-01-14 19:50:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1736796300000|2025-01-13 19:25:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1736884240000|2025-01-14 19:50:40|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1736796340000|2025-01-13 19:25:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736884260000|2025-01-14 19:51:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1736796390000|2025-01-13 19:26:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736884310000|2025-01-14 19:51:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1736796440000|2025-01-13 19:27:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1736884320000|2025-01-14 19:52:00|18.26|18.18|18.21|18.13|18.26|18.18|18.21|18.13|0
1736796490000|2025-01-13 19:28:10|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|2
1736884330000|2025-01-14 19:52:10|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|0
1736796650000|2025-01-13 19:30:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736884350000|2025-01-14 19:52:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1736796660000|2025-01-13 19:31:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736884360000|2025-01-14 19:52:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1736796700000|2025-01-13 19:31:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736884380000|2025-01-14 19:53:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1736796730000|2025-01-13 19:32:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736884410000|2025-01-14 19:53:30|||||||||37
1736796770000|2025-01-13 19:32:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736884450000|2025-01-14 19:54:10|||||||||9
1736796800000|2025-01-13 19:33:20|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|2
1736884460000|2025-01-14 19:54:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1736796830000|2025-01-13 19:33:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736884470000|2025-01-14 19:54:30|18.22|18.14|18.23|18.15|18.26|18.18|18.22|18.14|8
1736796840000|2025-01-13 19:34:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736884480000|2025-01-14 19:54:40|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|1
1736797010000|2025-01-13 19:36:50|18.71|18.63|18.73|18.65|18.75|18.67|18.71|18.63|0
1736884510000|2025-01-14 19:55:10|||||||||3
1736797020000|2025-01-13 19:37:00|18.71|18.63|18.7|18.62|18.75|18.67|18.7|18.62|1
1736884560000|2025-01-14 19:56:00|18.28|18.2|18.3|18.22|18.31|18.23|18.28|18.2|1
1736797140000|2025-01-13 19:39:00|||||||||2
1736884570000|2025-01-14 19:56:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|3
1736797150000|2025-01-13 19:39:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736884600000|2025-01-14 19:56:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1736797160000|2025-01-13 19:39:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736884640000|2025-01-14 19:57:20|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1736797340000|2025-01-13 19:42:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736884660000|2025-01-14 19:57:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1736797450000|2025-01-13 19:44:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736884670000|2025-01-14 19:57:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1736797460000|2025-01-13 19:44:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736884680000|2025-01-14 19:58:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|0
1736797470000|2025-01-13 19:44:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736884720000|2025-01-14 19:58:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|1
1736797510000|2025-01-13 19:45:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1736884740000|2025-01-14 19:59:00|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|8
1736797590000|2025-01-13 19:46:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1736884750000|2025-01-14 19:59:10|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|3
1736797630000|2025-01-13 19:47:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736884760000|2025-01-14 19:59:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1736797650000|2025-01-13 19:47:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1736884800000|2025-01-14 20:00:00|18.39|18.31|18.38|18.3|18.41|18.33|18.38|18.3|0
1736797680000|2025-01-13 19:48:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|0
1736884810000|2025-01-14 20:00:10|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736797750000|2025-01-13 19:49:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1736884820000|2025-01-14 20:00:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736797760000|2025-01-13 19:49:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1736884830000|2025-01-14 20:00:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736797770000|2025-01-13 19:49:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1736884840000|2025-01-14 20:00:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1736797790000|2025-01-13 19:49:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|4
1736884890000|2025-01-14 20:01:30|||||||||5
1736797800000|2025-01-13 19:50:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736884900000|2025-01-14 20:01:40|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1736797810000|2025-01-13 19:50:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736884940000|2025-01-14 20:02:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736797840000|2025-01-13 19:50:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736884950000|2025-01-14 20:02:30|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|8
1736797850000|2025-01-13 19:50:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1736884960000|2025-01-14 20:02:40|18.54|18.46|18.56|18.48|18.56|18.48|18.52|18.44|0
1736797870000|2025-01-13 19:51:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1736884970000|2025-01-14 20:02:50|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1736797890000|2025-01-13 19:51:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1736884980000|2025-01-14 20:03:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736797920000|2025-01-13 19:52:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1736885000000|2025-01-14 20:03:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736797970000|2025-01-13 19:52:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1736885020000|2025-01-14 20:03:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1736797990000|2025-01-13 19:53:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|1
1736885030000|2025-01-14 20:03:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1736798020000|2025-01-13 19:53:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1736885040000|2025-01-14 20:04:00|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|0
1736798030000|2025-01-13 19:53:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1736885060000|2025-01-14 20:04:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1736798040000|2025-01-13 19:54:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1736885070000|2025-01-14 20:04:30|18.54|18.46|18.59|18.51|18.61|18.53|18.54|18.46|9
1736798060000|2025-01-13 19:54:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736885080000|2025-01-14 20:04:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1736798070000|2025-01-13 19:54:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1736885090000|2025-01-14 20:04:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1736798110000|2025-01-13 19:55:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736885100000|2025-01-14 20:05:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|11
1736798130000|2025-01-13 19:55:30|||||||||1
1736885110000|2025-01-14 20:05:10|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1736798210000|2025-01-13 19:56:50|18.68|18.6|18.67|18.59|18.68|18.6|18.65|18.57|6
1736885120000|2025-01-14 20:05:20|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1736798220000|2025-01-13 19:57:00|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|0
1736885140000|2025-01-14 20:05:40|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|3
1736798240000|2025-01-13 19:57:20|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1736885150000|2025-01-14 20:05:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736798250000|2025-01-13 19:57:30|18.67|18.59|18.67|18.59|18.68|18.6|18.65|18.57|0
1736885160000|2025-01-14 20:06:00|18.56|18.48|18.56|18.48|18.57|18.49|18.54|18.46|0
1736798260000|2025-01-13 19:57:40|18.68|18.6|18.68|18.6|18.68|18.6|18.65|18.57|0
1736885170000|2025-01-14 20:06:10|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1736798280000|2025-01-13 19:58:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1736885180000|2025-01-14 20:06:20|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1736798300000|2025-01-13 19:58:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1736885200000|2025-01-14 20:06:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1736798310000|2025-01-13 19:58:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736885220000|2025-01-14 20:07:00|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|4
1736798410000|2025-01-13 20:00:10|18.67|18.59|18.7|18.62|18.7|18.62|18.66|18.58|2
1736885230000|2025-01-14 20:07:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1736798600000|2025-01-13 20:03:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736885240000|2025-01-14 20:07:20|||||||||5
1736798610000|2025-01-13 20:03:30|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|1
1736885250000|2025-01-14 20:07:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1736798660000|2025-01-13 20:04:20|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1736885260000|2025-01-14 20:07:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736798670000|2025-01-13 20:04:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736885270000|2025-01-14 20:07:50|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1736798680000|2025-01-13 20:04:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736885280000|2025-01-14 20:08:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1736798720000|2025-01-13 20:05:20|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1736885290000|2025-01-14 20:08:10|18.56|18.48|18.52|18.44|18.56|18.48|18.51|18.43|0
1736798730000|2025-01-13 20:05:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736885300000|2025-01-14 20:08:20|18.54|18.46|18.5|18.42|18.56|18.48|18.5|18.42|20
1736798740000|2025-01-13 20:05:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736885310000|2025-01-14 20:08:30|18.52|18.44|18.54|18.46|18.55|18.47|18.52|18.44|0
1736798760000|2025-01-13 20:06:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|1
1736885320000|2025-01-14 20:08:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736798790000|2025-01-13 20:06:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736885330000|2025-01-14 20:08:50|18.5|18.42|18.52|18.44|18.52|18.44|18.49|18.41|0
1736798800000|2025-01-13 20:06:40|18.69|18.61|18.67|18.59|18.7|18.62|18.67|18.59|0
1736885350000|2025-01-14 20:09:10|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|0
1736798820000|2025-01-13 20:07:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736885360000|2025-01-14 20:09:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1736798830000|2025-01-13 20:07:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736885380000|2025-01-14 20:09:40|18.5|18.42|18.48|18.4|18.5|18.42|18.47|18.39|0
1736798860000|2025-01-13 20:07:40|18.69|18.61|18.67|18.59|18.69|18.61|18.65|18.57|3
1736885390000|2025-01-14 20:09:50|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1736798870000|2025-01-13 20:07:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736885400000|2025-01-14 20:10:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736798890000|2025-01-13 20:08:10|||||||||3
1736885460000|2025-01-14 20:11:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1736798900000|2025-01-13 20:08:20|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|1
1736885470000|2025-01-14 20:11:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736798910000|2025-01-13 20:08:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736885550000|2025-01-14 20:12:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736798920000|2025-01-13 20:08:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736885560000|2025-01-14 20:12:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736798940000|2025-01-13 20:09:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736885570000|2025-01-14 20:12:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1736798950000|2025-01-13 20:09:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1736885580000|2025-01-14 20:13:00|18.5|18.42|18.49|18.41|18.52|18.44|18.49|18.41|0
1736798960000|2025-01-13 20:09:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736885590000|2025-01-14 20:13:10|18.5|18.42|18.51|18.43|18.52|18.44|18.49|18.41|0
1736799120000|2025-01-13 20:12:00|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|5
1736885600000|2025-01-14 20:13:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1736799130000|2025-01-13 20:12:10|18.65|18.57|18.64|18.56|18.67|18.59|18.64|18.56|0
1736885610000|2025-01-14 20:13:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1736799370000|2025-01-13 20:16:10|||||||||7
1736885620000|2025-01-14 20:13:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1736799400000|2025-01-13 20:16:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736885700000|2025-01-14 20:15:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|5
1736799410000|2025-01-13 20:16:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1736885710000|2025-01-14 20:15:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1736799430000|2025-01-13 20:17:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|2
1736885730000|2025-01-14 20:15:30|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|1
1736799450000|2025-01-13 20:17:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1736885740000|2025-01-14 20:15:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736799480000|2025-01-13 20:18:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736885760000|2025-01-14 20:16:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736799550000|2025-01-13 20:19:10|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1736885780000|2025-01-14 20:16:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|13
1736799630000|2025-01-13 20:20:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1736885790000|2025-01-14 20:16:30|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1736799640000|2025-01-13 20:20:40|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1736885820000|2025-01-14 20:17:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736799740000|2025-01-13 20:22:20|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1736885830000|2025-01-14 20:17:10|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1736799760000|2025-01-13 20:22:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736885840000|2025-01-14 20:17:20|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|0
1736799770000|2025-01-13 20:22:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736885850000|2025-01-14 20:17:30|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1736799790000|2025-01-13 20:23:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736885860000|2025-01-14 20:17:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736799810000|2025-01-13 20:23:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736885870000|2025-01-14 20:17:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736799830000|2025-01-13 20:23:50|18.66|18.58|18.66|18.58|18.67|18.59|18.64|18.56|5
1736885890000|2025-01-14 20:18:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736799840000|2025-01-13 20:24:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1736799850000|2025-01-13 20:24:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1736885910000|2025-01-14 20:18:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1736799860000|2025-01-13 20:24:20|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1736885920000|2025-01-14 20:18:40|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1736799870000|2025-01-13 20:24:30|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|0
1736885930000|2025-01-14 20:18:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736799900000|2025-01-13 20:25:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736885940000|2025-01-14 20:19:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1736799910000|2025-01-13 20:25:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1736885950000|2025-01-14 20:19:10|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1736799920000|2025-01-13 20:25:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1736885960000|2025-01-14 20:19:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|18
1736800010000|2025-01-13 20:26:50|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1736885980000|2025-01-14 20:19:40|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1736800240000|2025-01-13 20:30:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1736886000000|2025-01-14 20:20:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736800260000|2025-01-13 20:31:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1736886020000|2025-01-14 20:20:20|18.44|18.36|18.44|18.36|18.46|18.38|18.42|18.34|0
1736800270000|2025-01-13 20:31:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1736886040000|2025-01-14 20:20:40|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1736886050000|2025-01-14 20:20:50|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1736800280000|2025-01-13 20:31:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1736886060000|2025-01-14 20:21:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1736800300000|2025-01-13 20:31:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736886070000|2025-01-14 20:21:10|18.46|18.38|18.47|18.39|18.47|18.39|18.44|18.36|0
1736800380000|2025-01-13 20:33:00|||||||||3
1736886080000|2025-01-14 20:21:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736800390000|2025-01-13 20:33:10|18.64|18.56|18.6|18.52|18.64|18.56|18.6|18.52|0
1736886100000|2025-01-14 20:21:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1736800470000|2025-01-13 20:34:30|||||||||7
1736886110000|2025-01-14 20:21:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1736800530000|2025-01-13 20:35:30|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|0
1736886120000|2025-01-14 20:22:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1736800550000|2025-01-13 20:35:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736886130000|2025-01-14 20:22:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1736800560000|2025-01-13 20:36:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1736886140000|2025-01-14 20:22:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1736800570000|2025-01-13 20:36:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|6
1736886150000|2025-01-14 20:22:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736800580000|2025-01-13 20:36:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1736886160000|2025-01-14 20:22:40|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|0
1736800590000|2025-01-13 20:36:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736886180000|2025-01-14 20:23:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1736800610000|2025-01-13 20:36:50|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1736886200000|2025-01-14 20:23:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1736800640000|2025-01-13 20:37:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1736886210000|2025-01-14 20:23:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1736800650000|2025-01-13 20:37:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1736886220000|2025-01-14 20:23:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736800790000|2025-01-13 20:39:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1736886230000|2025-01-14 20:23:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736800800000|2025-01-13 20:40:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1736886240000|2025-01-14 20:24:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736800890000|2025-01-13 20:41:30|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|2
1736886250000|2025-01-14 20:24:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|1
1736800910000|2025-01-13 20:41:50|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|0
1736886260000|2025-01-14 20:24:20|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736801010000|2025-01-13 20:43:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736886270000|2025-01-14 20:24:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736801020000|2025-01-13 20:43:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1736886290000|2025-01-14 20:24:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736801050000|2025-01-13 20:44:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736801100000|2025-01-13 20:45:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1736886380000|2025-01-14 20:26:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736801120000|2025-01-13 20:45:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1736886400000|2025-01-14 20:26:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736801150000|2025-01-13 20:45:50|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1736886480000|2025-01-14 20:28:00|18.39|18.31|18.39|18.31|18.39|18.31|18.36|18.28|0
1736801200000|2025-01-13 20:46:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1736886490000|2025-01-14 20:28:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736801290000|2025-01-13 20:48:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1736886520000|2025-01-14 20:28:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736801310000|2025-01-13 20:48:30|18.67|18.59|18.66|18.58|18.67|18.59|18.65|18.57|25
1736886540000|2025-01-14 20:29:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736801320000|2025-01-13 20:48:40|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|13
1736886600000|2025-01-14 20:30:00|18.33|18.25|18.36|18.28|18.36|18.28|18.31|18.23|4
1736801330000|2025-01-13 20:48:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1736886680000|2025-01-14 20:31:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|2
1736801430000|2025-01-13 20:50:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736886690000|2025-01-14 20:31:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736801450000|2025-01-13 20:50:50|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|0
1736886700000|2025-01-14 20:31:40|||||||||1
1736801520000|2025-01-13 20:52:00|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1736886710000|2025-01-14 20:31:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736801530000|2025-01-13 20:52:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736886720000|2025-01-14 20:32:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736801550000|2025-01-13 20:52:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736886760000|2025-01-14 20:32:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736801560000|2025-01-13 20:52:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736886830000|2025-01-14 20:33:50|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1736801580000|2025-01-13 20:53:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1736886850000|2025-01-14 20:34:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736801590000|2025-01-13 20:53:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1736886880000|2025-01-14 20:34:40|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1736801640000|2025-01-13 20:54:00|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1736886890000|2025-01-14 20:34:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736801670000|2025-01-13 20:54:30|||||||||8
1736886900000|2025-01-14 20:35:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736801710000|2025-01-13 20:55:10|||||||||3
1736886930000|2025-01-14 20:35:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736801720000|2025-01-13 20:55:20|18.58|18.5|18.59|18.51|18.61|18.53|18.58|18.5|16
1736886970000|2025-01-14 20:36:10|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|3
1736801730000|2025-01-13 20:55:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736886980000|2025-01-14 20:36:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736801740000|2025-01-13 20:55:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736886990000|2025-01-14 20:36:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736801760000|2025-01-13 20:56:00|||||||||1
1736887000000|2025-01-14 20:36:40|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1736801840000|2025-01-13 20:57:20|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|1
1736887010000|2025-01-14 20:36:50|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736801850000|2025-01-13 20:57:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736887030000|2025-01-14 20:37:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736801870000|2025-01-13 20:57:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736887050000|2025-01-14 20:37:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1736801880000|2025-01-13 20:58:00|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|5
1736887070000|2025-01-14 20:37:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736801890000|2025-01-13 20:58:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1736887080000|2025-01-14 20:38:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736801910000|2025-01-13 20:58:30|18.67|18.59|18.65|18.57|18.68|18.6|18.65|18.57|5
1736887090000|2025-01-14 20:38:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736801920000|2025-01-13 20:58:40|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1736887100000|2025-01-14 20:38:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1736801930000|2025-01-13 20:58:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1736887110000|2025-01-14 20:38:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736801940000|2025-01-13 20:59:00|||||||||8
1736887120000|2025-01-14 20:38:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736801950000|2025-01-13 20:59:10|18.66|18.58|18.65|18.57|18.67|18.59|18.65|18.57|0
1736887160000|2025-01-14 20:39:20|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1736801960000|2025-01-13 20:59:20|18.66|18.58|18.67|18.59|18.68|18.6|18.66|18.58|0
1736887220000|2025-01-14 20:40:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736801970000|2025-01-13 20:59:30|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1736887230000|2025-01-14 20:40:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736801980000|2025-01-13 20:59:40|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1736887240000|2025-01-14 20:40:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736801990000|2025-01-13 20:59:50|18.74|18.66|18.75|18.67|18.75|18.67|18.72|18.64|1
1736887250000|2025-01-14 20:40:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736802000000|2025-01-13 21:00:00|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1736887260000|2025-01-14 20:41:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736887270000|2025-01-14 20:41:10|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1736887320000|2025-01-14 20:42:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736887340000|2025-01-14 20:42:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1736887350000|2025-01-14 20:42:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736887390000|2025-01-14 20:43:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736887400000|2025-01-14 20:43:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1736887410000|2025-01-14 20:43:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1736887480000|2025-01-14 20:44:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736887490000|2025-01-14 20:44:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736887500000|2025-01-14 20:45:00|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|0
1736887510000|2025-01-14 20:45:10|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1736887520000|2025-01-14 20:45:20|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1736887530000|2025-01-14 20:45:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1736887540000|2025-01-14 20:45:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736887550000|2025-01-14 20:45:50|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1736887560000|2025-01-14 20:46:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736887580000|2025-01-14 20:46:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736887600000|2025-01-14 20:46:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736887630000|2025-01-14 20:47:10|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1736887650000|2025-01-14 20:47:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736887660000|2025-01-14 20:47:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736887670000|2025-01-14 20:47:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736887680000|2025-01-14 20:48:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1736887690000|2025-01-14 20:48:10|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1736887800000|2025-01-14 20:50:00|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|8
1736887810000|2025-01-14 20:50:10|||||||||14
1736887970000|2025-01-14 20:52:50|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1736887980000|2025-01-14 20:53:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1736888010000|2025-01-14 20:53:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1736888020000|2025-01-14 20:53:40|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|0
1736888030000|2025-01-14 20:53:50|18.34|18.26|18.34|18.26|18.34|18.26|18.31|18.23|0
1736888050000|2025-01-14 20:54:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736888060000|2025-01-14 20:54:20|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|24
1736888070000|2025-01-14 20:54:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736888080000|2025-01-14 20:54:40|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1736888100000|2025-01-14 20:55:00|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|1
1736888110000|2025-01-14 20:55:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1736888120000|2025-01-14 20:55:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1736888130000|2025-01-14 20:55:30|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1736888150000|2025-01-14 20:55:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736888160000|2025-01-14 20:56:00|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1736888170000|2025-01-14 20:56:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1736888180000|2025-01-14 20:56:20|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1736888190000|2025-01-14 20:56:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1736888250000|2025-01-14 20:57:30|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1736888260000|2025-01-14 20:57:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1736888270000|2025-01-14 20:57:50|||||||||10
1736888290000|2025-01-14 20:58:10|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|20
1736888300000|2025-01-14 20:58:20|18.32|18.24|18.32|18.24|18.32|18.24|18.28|18.2|0
1736888330000|2025-01-14 20:58:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736888340000|2025-01-14 20:59:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|33
1736888350000|2025-01-14 20:59:10|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1736888360000|2025-01-14 20:59:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1736888370000|2025-01-14 20:59:30|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|10
1736888380000|2025-01-14 20:59:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736888390000|2025-01-14 20:59:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736900100000|2025-01-15 00:15:00|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1736813700000|2025-01-14 00:15:00|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736814000000|2025-01-14 00:20:00|18.64|18.34|18.63|18.33|18.64|18.34|18.63|18.33|0
1736814200000|2025-01-14 00:23:20|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1736814210000|2025-01-14 00:23:30|18.56|18.31|18.6|18.35|18.63|18.42|18.47|18.31|3
1736814220000|2025-01-14 00:23:40|18.58|18.33|18.58|18.33|18.58|18.33|18.58|18.33|3
1736814230000|2025-01-14 00:23:50|18.61|18.31|18.61|18.31|18.61|18.39|18.47|18.31|34
1736814340000|2025-01-14 00:25:40|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736814750000|2025-01-14 00:32:30|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1736815680000|2025-01-14 00:48:00|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1736815690000|2025-01-14 00:48:10|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1736815710000|2025-01-14 00:48:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1736815720000|2025-01-14 00:48:40|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1736815770000|2025-01-14 00:49:30|18.64|18.39|18.67|18.42|18.67|18.5|18.58|18.39|0
1736815810000|2025-01-14 00:50:10|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1736815820000|2025-01-14 00:50:20|18.64|18.39|18.67|18.42|18.67|18.42|18.64|18.39|0
1736815830000|2025-01-14 00:50:30|18.65|18.4|18.64|18.39|18.65|18.4|18.64|18.39|0
1736815980000|2025-01-14 00:53:00|18.56|18.48|18.65|18.4|18.65|18.48|18.56|18.4|0
1736816060000|2025-01-14 00:54:20|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1736816140000|2025-01-14 00:55:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736816260000|2025-01-14 00:57:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736816280000|2025-01-14 00:58:00|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1736816400000|2025-01-14 01:00:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736816410000|2025-01-14 01:00:10|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1736816580000|2025-01-14 01:03:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736816590000|2025-01-14 01:03:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736816670000|2025-01-14 01:04:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736816950000|2025-01-14 01:09:10|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1736816980000|2025-01-14 01:09:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736817040000|2025-01-14 01:10:40|18.67|18.42|18.68|18.43|18.68|18.43|18.67|18.42|0
1736817240000|2025-01-14 01:14:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1736817280000|2025-01-14 01:14:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736817580000|2025-01-14 01:19:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736817630000|2025-01-14 01:20:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736817660000|2025-01-14 01:21:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736817700000|2025-01-14 01:21:40|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736818030000|2025-01-14 01:27:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736818050000|2025-01-14 01:27:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736818300000|2025-01-14 01:31:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736818330000|2025-01-14 01:32:10|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736818440000|2025-01-14 01:34:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736818470000|2025-01-14 01:34:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736818800000|2025-01-14 01:40:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1736818900000|2025-01-14 01:41:40|18.68|18.43|18.67|18.42|18.68|18.43|18.67|18.42|0
1736818920000|2025-01-14 01:42:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1736819120000|2025-01-14 01:45:20|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736819220000|2025-01-14 01:47:00|18.62|18.54|18.71|18.46|18.71|18.54|18.62|18.46|0
1736819230000|2025-01-14 01:47:10|18.7|18.45|18.72|18.42|18.72|18.45|18.7|18.42|0
1736819280000|2025-01-14 01:48:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736819520000|2025-01-14 01:52:00|18.72|18.47|18.7|18.45|18.72|18.47|18.7|18.45|0
1736819620000|2025-01-14 01:53:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736819980000|2025-01-14 01:59:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1736820150000|2025-01-14 02:02:30|18.77|18.52|18.79|18.54|18.79|18.54|18.77|18.52|0
1736820210000|2025-01-14 02:03:30|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1736820320000|2025-01-14 02:05:20|18.79|18.54|18.79|18.54|18.79|18.54|18.79|18.54|0
1736820330000|2025-01-14 02:05:30|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1736820700000|2025-01-14 02:11:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1736820730000|2025-01-14 02:12:10|18.81|18.56|18.73|18.65|18.81|18.65|18.73|18.56|0
1736821250000|2025-01-14 02:20:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736821260000|2025-01-14 02:21:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1736821300000|2025-01-14 02:21:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1736821340000|2025-01-14 02:22:20|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1736823130000|2025-01-14 02:52:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736823280000|2025-01-14 02:54:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1736823450000|2025-01-14 02:57:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736823460000|2025-01-14 02:57:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1736824450000|2025-01-14 03:14:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736824500000|2025-01-14 03:15:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736824800000|2025-01-14 03:20:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1736824900000|2025-01-14 03:21:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736825050000|2025-01-14 03:24:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1736825260000|2025-01-14 03:27:40|18.67|18.59|18.76|18.51|18.76|18.59|18.67|18.51|0
1736826060000|2025-01-14 03:41:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736826070000|2025-01-14 03:41:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736826170000|2025-01-14 03:42:50|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736826180000|2025-01-14 03:43:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736826340000|2025-01-14 03:45:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736826360000|2025-01-14 03:46:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736826390000|2025-01-14 03:46:30|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736826400000|2025-01-14 03:46:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736826430000|2025-01-14 03:47:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736826670000|2025-01-14 03:51:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736826790000|2025-01-14 03:53:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736826940000|2025-01-14 03:55:40|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736827020000|2025-01-14 03:57:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736827120000|2025-01-14 03:58:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736827140000|2025-01-14 03:59:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736827170000|2025-01-14 03:59:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736827210000|2025-01-14 04:00:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736827240000|2025-01-14 04:00:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736827290000|2025-01-14 04:01:30|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736827300000|2025-01-14 04:01:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736827360000|2025-01-14 04:02:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736827380000|2025-01-14 04:03:00|18.74|18.49|18.75|18.5|18.75|18.5|18.74|18.49|0
1736827410000|2025-01-14 04:03:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736827430000|2025-01-14 04:03:50|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1736827440000|2025-01-14 04:04:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1736827480000|2025-01-14 04:04:40|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736827570000|2025-01-14 04:06:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736827810000|2025-01-14 04:10:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1736827870000|2025-01-14 04:11:10|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1736827890000|2025-01-14 04:11:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1736827900000|2025-01-14 04:11:40|18.72|18.47|18.7|18.45|18.72|18.47|18.7|18.45|0
1736828950000|2025-01-14 04:29:10|18.63|18.55|18.7|18.45|18.7|18.55|18.63|18.45|1
1736828970000|2025-01-14 04:29:30|18.63|18.55|18.7|18.45|18.71|18.55|18.63|18.45|2
1736829310000|2025-01-14 04:35:10|18.72|18.42|18.72|18.42|18.72|18.42|18.72|18.42|0
1736829320000|2025-01-14 04:35:20|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1736829550000|2025-01-14 04:39:10|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1736830300000|2025-01-14 04:51:40|18.65|18.35|18.63|18.33|18.65|18.35|18.63|18.33|0
1736830610000|2025-01-14 04:56:50|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1736830660000|2025-01-14 04:57:40|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736830830000|2025-01-14 05:00:30|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1736830870000|2025-01-14 05:01:10|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736830930000|2025-01-14 05:02:10|18.65|18.35|18.65|18.35|18.65|18.35|18.65|18.35|0
1736830950000|2025-01-14 05:02:30|18.63|18.33|18.59|18.29|18.63|18.33|18.59|18.29|0
1736831010000|2025-01-14 05:03:30|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1736831040000|2025-01-14 05:04:00|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736831260000|2025-01-14 05:07:40|18.61|18.31|18.61|18.31|18.61|18.31|18.61|18.31|0
1736831290000|2025-01-14 05:08:10|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1736831770000|2025-01-14 05:16:10|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1736831790000|2025-01-14 05:16:30|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1736832200000|2025-01-14 05:23:20|18.57|18.32|18.59|18.34|18.59|18.34|18.57|18.32|0
1736832270000|2025-01-14 05:24:30|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1736832360000|2025-01-14 05:26:00|18.59|18.34|18.59|18.34|18.59|18.34|18.59|18.34|0
1736832780000|2025-01-14 05:33:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736832890000|2025-01-14 05:34:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1736832950000|2025-01-14 05:35:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1736832960000|2025-01-14 05:36:00|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1736833280000|2025-01-14 05:41:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1736833350000|2025-01-14 05:42:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736833370000|2025-01-14 05:42:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1736835060000|2025-01-14 06:11:00|18.54|18.29|18.45|18.37|18.54|18.37|18.45|18.29|1
1736836200000|2025-01-14 06:30:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736836450000|2025-01-14 06:34:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1736836460000|2025-01-14 06:34:20|18.54|18.29|18.46|18.38|18.54|18.38|18.46|18.29|0
1736836610000|2025-01-14 06:36:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1736836670000|2025-01-14 06:37:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736836680000|2025-01-14 06:38:00|18.45|18.37|18.46|18.38|18.54|18.38|18.45|18.29|0
1736836870000|2025-01-14 06:41:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1736836890000|2025-01-14 06:41:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736836920000|2025-01-14 06:42:00|18.52|18.27|18.46|18.38|18.52|18.38|18.46|18.27|0
1736836980000|2025-01-14 06:43:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736836990000|2025-01-14 06:43:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736837010000|2025-01-14 06:43:30|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1736837020000|2025-01-14 06:43:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736837040000|2025-01-14 06:44:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736837050000|2025-01-14 06:44:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736837090000|2025-01-14 06:44:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736837200000|2025-01-14 06:46:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736837210000|2025-01-14 06:46:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736837250000|2025-01-14 06:47:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1736837280000|2025-01-14 06:48:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736837310000|2025-01-14 06:48:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736837330000|2025-01-14 06:48:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1736837350000|2025-01-14 06:49:10|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1736837410000|2025-01-14 06:50:10|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1736837430000|2025-01-14 06:50:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736837590000|2025-01-14 06:53:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1736838000000|2025-01-14 07:00:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736838010000|2025-01-14 07:00:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1736838070000|2025-01-14 07:01:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736838110000|2025-01-14 07:01:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736838130000|2025-01-14 07:02:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736838250000|2025-01-14 07:04:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1736838260000|2025-01-14 07:04:20|||||||||5
1736838350000|2025-01-14 07:05:50|||||||||4
1736838370000|2025-01-14 07:06:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736838470000|2025-01-14 07:07:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736838520000|2025-01-14 07:08:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736838530000|2025-01-14 07:08:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736838550000|2025-01-14 07:09:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736838750000|2025-01-14 07:12:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1736838790000|2025-01-14 07:13:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1736838900000|2025-01-14 07:15:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1736839130000|2025-01-14 07:18:50|||||||||1
1736839140000|2025-01-14 07:19:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736839380000|2025-01-14 07:23:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1736839590000|2025-01-14 07:26:30|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|3
1736839610000|2025-01-14 07:26:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736839670000|2025-01-14 07:27:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1736839830000|2025-01-14 07:30:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1736839880000|2025-01-14 07:31:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736840030000|2025-01-14 07:33:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1736840110000|2025-01-14 07:35:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736840300000|2025-01-14 07:38:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|10
1736840330000|2025-01-14 07:38:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736840340000|2025-01-14 07:39:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736840530000|2025-01-14 07:42:10|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1736840590000|2025-01-14 07:43:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736840630000|2025-01-14 07:43:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736840710000|2025-01-14 07:45:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736840860000|2025-01-14 07:47:40|||||||||1
1736841120000|2025-01-14 07:52:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1736841170000|2025-01-14 07:52:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1736841180000|2025-01-14 07:53:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736841310000|2025-01-14 07:55:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736841340000|2025-01-14 07:55:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736841430000|2025-01-14 07:57:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736841450000|2025-01-14 07:57:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1736841470000|2025-01-14 07:57:50|18.36|18.28|18.4|18.32|18.4|18.32|18.36|18.28|0
1736841590000|2025-01-14 07:59:50|||||||||1
1736841600000|2025-01-14 08:00:00|18.41|18.33|18.38|18.3|18.42|18.34|18.36|18.28|53
1736841610000|2025-01-14 08:00:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1736841630000|2025-01-14 08:00:30|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|6
1736841650000|2025-01-14 08:00:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|44
1736841660000|2025-01-14 08:01:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|11
1736841720000|2025-01-14 08:02:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|7
1736841730000|2025-01-14 08:02:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|8
1736841740000|2025-01-14 08:02:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|2
1736841760000|2025-01-14 08:02:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736841800000|2025-01-14 08:03:20|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|7
1736841810000|2025-01-14 08:03:30|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1736841820000|2025-01-14 08:03:40|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1736841940000|2025-01-14 08:05:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|25
1736841950000|2025-01-14 08:05:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1736841980000|2025-01-14 08:06:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|6
1736842000000|2025-01-14 08:06:40|||||||||3
1736842050000|2025-01-14 08:07:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1736842080000|2025-01-14 08:08:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736842100000|2025-01-14 08:08:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736842110000|2025-01-14 08:08:30|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|5
1736842120000|2025-01-14 08:08:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736842210000|2025-01-14 08:10:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|2
1736842270000|2025-01-14 08:11:10|||||||||7
1736842300000|2025-01-14 08:11:40|||||||||12
1736842340000|2025-01-14 08:12:20|18.39|18.31|18.35|18.27|18.39|18.31|18.35|18.27|7
1736842350000|2025-01-14 08:12:30|||||||||12
1736842420000|2025-01-14 08:13:40|||||||||22
1736842440000|2025-01-14 08:14:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|6
1736842480000|2025-01-14 08:14:40|||||||||12
1736842510000|2025-01-14 08:15:10|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|26
1736842550000|2025-01-14 08:15:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|12
1736842570000|2025-01-14 08:16:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|8
1736842600000|2025-01-14 08:16:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|21
1736842660000|2025-01-14 08:17:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1736842690000|2025-01-14 08:18:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|13
1736842700000|2025-01-14 08:18:20|||||||||2
1736842720000|2025-01-14 08:18:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|96
1736842730000|2025-01-14 08:18:50|||||||||6
1736842740000|2025-01-14 08:19:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|2
1736842760000|2025-01-14 08:19:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|11
1736842790000|2025-01-14 08:19:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|3
1736842810000|2025-01-14 08:20:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736842870000|2025-01-14 08:21:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|44
1736842880000|2025-01-14 08:21:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|12
1736842950000|2025-01-14 08:22:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1736842960000|2025-01-14 08:22:40|||||||||7
1736842970000|2025-01-14 08:22:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736842980000|2025-01-14 08:23:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1736843040000|2025-01-14 08:24:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|6
1736843060000|2025-01-14 08:24:20|||||||||14
1736843070000|2025-01-14 08:24:30|||||||||2
1736843080000|2025-01-14 08:24:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1736843090000|2025-01-14 08:24:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|45
1736843100000|2025-01-14 08:25:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|9
1736843120000|2025-01-14 08:25:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1736843140000|2025-01-14 08:25:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|22
1736843160000|2025-01-14 08:26:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|30
1736843240000|2025-01-14 08:27:20|||||||||21
1736843250000|2025-01-14 08:27:30|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|10
1736843260000|2025-01-14 08:27:40|||||||||1
1736843310000|2025-01-14 08:28:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|39
1736843320000|2025-01-14 08:28:40|||||||||3
1736843330000|2025-01-14 08:28:50|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|224
1736843340000|2025-01-14 08:29:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|107
1736843350000|2025-01-14 08:29:10|||||||||12
1736843380000|2025-01-14 08:29:40|||||||||2
1736843400000|2025-01-14 08:30:00|||||||||1
1736843470000|2025-01-14 08:31:10|||||||||11
1736843520000|2025-01-14 08:32:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|15
1736843560000|2025-01-14 08:32:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1736843720000|2025-01-14 08:35:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|9
1736843730000|2025-01-14 08:35:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736843760000|2025-01-14 08:36:00|||||||||1
1736843840000|2025-01-14 08:37:20|||||||||1
1736843850000|2025-01-14 08:37:30|||||||||5
1736843980000|2025-01-14 08:39:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|124
1736843990000|2025-01-14 08:39:50|||||||||14
1736844000000|2025-01-14 08:40:00|||||||||23
1736844070000|2025-01-14 08:41:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|117
1736844080000|2025-01-14 08:41:20|||||||||23
1736844150000|2025-01-14 08:42:30|||||||||1
1736844180000|2025-01-14 08:43:00|||||||||12
1736844230000|2025-01-14 08:43:50|||||||||2
1736844240000|2025-01-14 08:44:00|||||||||50
1736844280000|2025-01-14 08:44:40|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|111
1736844290000|2025-01-14 08:44:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|16
1736844300000|2025-01-14 08:45:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736844310000|2025-01-14 08:45:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|9
1736844370000|2025-01-14 08:46:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|124
1736844390000|2025-01-14 08:46:30|||||||||10
1736844400000|2025-01-14 08:46:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736844460000|2025-01-14 08:47:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|19
1736844530000|2025-01-14 08:48:50|||||||||26
1736844560000|2025-01-14 08:49:20|||||||||53
1736844600000|2025-01-14 08:50:00|||||||||13
1736844610000|2025-01-14 08:50:10|||||||||5
1736844690000|2025-01-14 08:51:30|||||||||5
1736844740000|2025-01-14 08:52:20|||||||||25
1736844750000|2025-01-14 08:52:30|||||||||49
1736844760000|2025-01-14 08:52:40|||||||||47
1736844810000|2025-01-14 08:53:30|||||||||86
1736844840000|2025-01-14 08:54:00|||||||||100
1736844870000|2025-01-14 08:54:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|78
1736844880000|2025-01-14 08:54:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|2
1736844890000|2025-01-14 08:54:50|||||||||1
1736844910000|2025-01-14 08:55:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|61
1736844920000|2025-01-14 08:55:20|||||||||16
1736844930000|2025-01-14 08:55:30|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|79
1736844940000|2025-01-14 08:55:40|18.31|18.23|18.31|18.23|18.31|18.23|18.3|18.22|30
1736844950000|2025-01-14 08:55:50|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1736844960000|2025-01-14 08:56:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|5
1736844970000|2025-01-14 08:56:10|||||||||42
1736844980000|2025-01-14 08:56:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|13
1736845080000|2025-01-14 08:58:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736845100000|2025-01-14 08:58:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|45
1736845160000|2025-01-14 08:59:20|||||||||2
1736845400000|2025-01-14 09:03:20|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|9
1736845410000|2025-01-14 09:03:30|||||||||5
1736845420000|2025-01-14 09:03:40|||||||||1
1736845430000|2025-01-14 09:03:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1736845530000|2025-01-14 09:05:30|||||||||10
1736845560000|2025-01-14 09:06:00|18.3|18.22|18.28|18.2|18.32|18.24|18.28|18.2|0
1736845890000|2025-01-14 09:11:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|37
1736845910000|2025-01-14 09:11:50|||||||||2
1736846020000|2025-01-14 09:13:40|||||||||5
1736846030000|2025-01-14 09:13:50|||||||||1
1736846040000|2025-01-14 09:14:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1736846160000|2025-01-14 09:16:00|||||||||1
1736846240000|2025-01-14 09:17:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1736846260000|2025-01-14 09:17:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736846270000|2025-01-14 09:17:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1736846310000|2025-01-14 09:18:30|||||||||7
1736846590000|2025-01-14 09:23:10|||||||||5
1736846640000|2025-01-14 09:24:00|||||||||5
1736846710000|2025-01-14 09:25:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|8
1736846750000|2025-01-14 09:25:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|25
1736846770000|2025-01-14 09:26:10|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|2
1736846780000|2025-01-14 09:26:20|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1736846820000|2025-01-14 09:27:00|||||||||1
1736846870000|2025-01-14 09:27:50|||||||||2
1736846880000|2025-01-14 09:28:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736846940000|2025-01-14 09:29:00|||||||||5
1736846980000|2025-01-14 09:29:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736847090000|2025-01-14 09:31:30|||||||||1
1736847110000|2025-01-14 09:31:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736847120000|2025-01-14 09:32:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736847130000|2025-01-14 09:32:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736847150000|2025-01-14 09:32:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736847180000|2025-01-14 09:33:00|||||||||1
1736847190000|2025-01-14 09:33:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736847200000|2025-01-14 09:33:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736847230000|2025-01-14 09:33:50|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1736847240000|2025-01-14 09:34:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736847250000|2025-01-14 09:34:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|2
1736847260000|2025-01-14 09:34:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1736847430000|2025-01-14 09:37:10|||||||||1
1736847630000|2025-01-14 09:40:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|21
1736847820000|2025-01-14 09:43:40|||||||||3
1736847870000|2025-01-14 09:44:30|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|0
1736847910000|2025-01-14 09:45:10|||||||||1
1736847960000|2025-01-14 09:46:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736847980000|2025-01-14 09:46:20|||||||||4
1736848040000|2025-01-14 09:47:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736848200000|2025-01-14 09:50:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736848210000|2025-01-14 09:50:10|||||||||5
1736848220000|2025-01-14 09:50:20|||||||||2
1736848330000|2025-01-14 09:52:10|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|0
1736848490000|2025-01-14 09:54:50|||||||||1
1736848950000|2025-01-14 10:02:30|||||||||1
1736849130000|2025-01-14 10:05:30|||||||||4
1736849140000|2025-01-14 10:05:40|||||||||1
1736849150000|2025-01-14 10:05:50|||||||||1
1736849420000|2025-01-14 10:10:20|||||||||1
1736849700000|2025-01-14 10:15:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|69
1736849710000|2025-01-14 10:15:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1736849720000|2025-01-14 10:15:20|||||||||20
1736849880000|2025-01-14 10:18:00|||||||||1
1736849910000|2025-01-14 10:18:30|||||||||17
1736849930000|2025-01-14 10:18:50|||||||||1
1736849990000|2025-01-14 10:19:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|37
1736850010000|2025-01-14 10:20:10|||||||||2
1736850350000|2025-01-14 10:25:50|||||||||1
1736850420000|2025-01-14 10:27:00|||||||||12
1736850460000|2025-01-14 10:27:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|59
1736850490000|2025-01-14 10:28:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|23
1736850530000|2025-01-14 10:28:50|||||||||1
1736850540000|2025-01-14 10:29:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1736850820000|2025-01-14 10:33:40|||||||||1
1736850870000|2025-01-14 10:34:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|38
1736850910000|2025-01-14 10:35:10|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|0
1736850940000|2025-01-14 10:35:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1736850990000|2025-01-14 10:36:30|||||||||1
1736851000000|2025-01-14 10:36:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|105
1736851010000|2025-01-14 10:36:50|||||||||2
1736851070000|2025-01-14 10:37:50|||||||||1
1736851110000|2025-01-14 10:38:30|||||||||1
1736851140000|2025-01-14 10:39:00|||||||||6
1736851280000|2025-01-14 10:41:20|||||||||1
1736851360000|2025-01-14 10:42:40|||||||||1
1736851400000|2025-01-14 10:43:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|92
1736851410000|2025-01-14 10:43:30|||||||||6
1736851420000|2025-01-14 10:43:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1736851450000|2025-01-14 10:44:10|||||||||11
1736851460000|2025-01-14 10:44:20|||||||||11
1736851480000|2025-01-14 10:44:40|||||||||1
1736851730000|2025-01-14 10:48:50|||||||||3
1736851750000|2025-01-14 10:49:10|||||||||1
1736851770000|2025-01-14 10:49:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1736851910000|2025-01-14 10:51:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1736851920000|2025-01-14 10:52:00|||||||||5
1736852110000|2025-01-14 10:55:10|||||||||1
1736852210000|2025-01-14 10:56:50|||||||||1
1736852330000|2025-01-14 10:58:50|||||||||1
1736852340000|2025-01-14 10:59:00|||||||||7
1736852460000|2025-01-14 11:01:00|||||||||1
1736852620000|2025-01-14 11:03:40|||||||||1
1736852680000|2025-01-14 11:04:40|||||||||1
1736852720000|2025-01-14 11:05:20|||||||||52
1736852730000|2025-01-14 11:05:30|||||||||1
1736852740000|2025-01-14 11:05:40|||||||||1
1736852780000|2025-01-14 11:06:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|35
1736852810000|2025-01-14 11:06:50|||||||||1
1736852830000|2025-01-14 11:07:10|||||||||2
1736852850000|2025-01-14 11:07:30|||||||||1
1736853080000|2025-01-14 11:11:20|||||||||1
1736853150000|2025-01-14 11:12:30|||||||||1
1736853200000|2025-01-14 11:13:20|||||||||1
1736853270000|2025-01-14 11:14:30|||||||||1
1736853290000|2025-01-14 11:14:50|||||||||3
1736853330000|2025-01-14 11:15:30|||||||||1
1736853370000|2025-01-14 11:16:10|||||||||1
1736853410000|2025-01-14 11:16:50|||||||||8
1736853440000|2025-01-14 11:17:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|75
1736853450000|2025-01-14 11:17:30|||||||||20
1736853560000|2025-01-14 11:19:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1736853610000|2025-01-14 11:20:10|||||||||1
1736853660000|2025-01-14 11:21:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|86
1736853760000|2025-01-14 11:22:40|||||||||1
1736854080000|2025-01-14 11:28:00|||||||||1
1736854110000|2025-01-14 11:28:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|67
1736854400000|2025-01-14 11:33:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|110
1736854410000|2025-01-14 11:33:30|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|11
1736854540000|2025-01-14 11:35:40|||||||||1
1736854720000|2025-01-14 11:38:40|||||||||3
1736854790000|2025-01-14 11:39:50|||||||||1
1736854840000|2025-01-14 11:40:40|||||||||5
1736854860000|2025-01-14 11:41:00|||||||||1
1736854960000|2025-01-14 11:42:40|||||||||5
1736854970000|2025-01-14 11:42:50|||||||||3
1736855010000|2025-01-14 11:43:30|||||||||1
1736855020000|2025-01-14 11:43:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|36
1736855130000|2025-01-14 11:45:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1736855270000|2025-01-14 11:47:50|||||||||1
1736855300000|2025-01-14 11:48:20|||||||||1
1736855330000|2025-01-14 11:48:50|||||||||2
1736855340000|2025-01-14 11:49:00|||||||||1
1736855360000|2025-01-14 11:49:20|||||||||1
1736855370000|2025-01-14 11:49:30|||||||||1
1736855440000|2025-01-14 11:50:40|||||||||3
1736855480000|2025-01-14 11:51:20|||||||||1
1736855580000|2025-01-14 11:53:00|||||||||1
1736855640000|2025-01-14 11:54:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1736855820000|2025-01-14 11:57:00|||||||||1
1736855930000|2025-01-14 11:58:50|||||||||10
1736855940000|2025-01-14 11:59:00|||||||||1
1736856060000|2025-01-14 12:01:00|||||||||1
1736856120000|2025-01-14 12:02:00|||||||||5
1736856280000|2025-01-14 12:04:40|||||||||1
1736856410000|2025-01-14 12:06:50|||||||||1
1736856440000|2025-01-14 12:07:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|140
1736856450000|2025-01-14 12:07:30|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|20
1736856490000|2025-01-14 12:08:10|||||||||1
1736856500000|2025-01-14 12:08:20|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|2
1736856510000|2025-01-14 12:08:30|18.27|18.19|18.27|18.19|18.27|18.19|18.23|18.15|0
1736856550000|2025-01-14 12:09:10|||||||||1
1736856790000|2025-01-14 12:13:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|30
1736856840000|2025-01-14 12:14:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1736856850000|2025-01-14 12:14:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736856870000|2025-01-14 12:14:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1736856900000|2025-01-14 12:15:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1736856940000|2025-01-14 12:15:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1736857280000|2025-01-14 12:21:20|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|29
1736857340000|2025-01-14 12:22:20|||||||||1
1736857380000|2025-01-14 12:23:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|43
1736857400000|2025-01-14 12:23:20|||||||||1
1736857480000|2025-01-14 12:24:40|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|4
1736857630000|2025-01-14 12:27:10|||||||||18
1736857710000|2025-01-14 12:28:30|||||||||1
1736857800000|2025-01-14 12:30:00|||||||||2
1736857810000|2025-01-14 12:30:10|||||||||1
1736857830000|2025-01-14 12:30:30|||||||||1
1736857850000|2025-01-14 12:30:50|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|52
1736857920000|2025-01-14 12:32:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|76
1736857930000|2025-01-14 12:32:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|5
1736857940000|2025-01-14 12:32:20|||||||||1
1736857950000|2025-01-14 12:32:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736857960000|2025-01-14 12:32:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1736857990000|2025-01-14 12:33:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|3
1736858050000|2025-01-14 12:34:10|||||||||6
1736858070000|2025-01-14 12:34:30|||||||||2
1736858080000|2025-01-14 12:34:40|||||||||1
1736858100000|2025-01-14 12:35:00|||||||||1
1736858120000|2025-01-14 12:35:20|||||||||1
1736858140000|2025-01-14 12:35:40|||||||||6
1736858150000|2025-01-14 12:35:50|||||||||1
1736858160000|2025-01-14 12:36:00|||||||||1
1736858300000|2025-01-14 12:38:20|||||||||1
1736858310000|2025-01-14 12:38:30|||||||||1
1736858320000|2025-01-14 12:38:40|||||||||1
1736858330000|2025-01-14 12:38:50|||||||||1
1736858350000|2025-01-14 12:39:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|117
1736858360000|2025-01-14 12:39:20|||||||||2
1736858400000|2025-01-14 12:40:00|||||||||1
1736858440000|2025-01-14 12:40:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|66
1736858470000|2025-01-14 12:41:10|||||||||1
1736858480000|2025-01-14 12:41:20|||||||||2
1736858500000|2025-01-14 12:41:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|22
1736858520000|2025-01-14 12:42:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1736858530000|2025-01-14 12:42:10|||||||||1
1736858580000|2025-01-14 12:43:00|||||||||2
1736858630000|2025-01-14 12:43:50|||||||||2
1736858670000|2025-01-14 12:44:30|||||||||1
1736858680000|2025-01-14 12:44:40|||||||||1
1736858690000|2025-01-14 12:44:50|||||||||1
1736858770000|2025-01-14 12:46:10|||||||||1
1736859090000|2025-01-14 12:51:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|33
1736859100000|2025-01-14 12:51:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1736859200000|2025-01-14 12:53:20|||||||||1
1736859300000|2025-01-14 12:55:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1736859310000|2025-01-14 12:55:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1736859320000|2025-01-14 12:55:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1736859340000|2025-01-14 12:55:40|18.29|18.21|18.29|18.21|18.31|18.23|18.27|18.19|0
1736859350000|2025-01-14 12:55:50|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|107
1736859530000|2025-01-14 12:58:50|||||||||1
1736859670000|2025-01-14 13:01:10|||||||||1
1736859720000|2025-01-14 13:02:00|||||||||2
1736859740000|2025-01-14 13:02:20|||||||||5
1736859780000|2025-01-14 13:03:00|||||||||32
1736859870000|2025-01-14 13:04:30|||||||||1
1736859900000|2025-01-14 13:05:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|6
1736859930000|2025-01-14 13:05:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1736859940000|2025-01-14 13:05:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1736860140000|2025-01-14 13:09:00|||||||||1
1736860250000|2025-01-14 13:10:50|||||||||2
1736860410000|2025-01-14 13:13:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|8
1736860500000|2025-01-14 13:15:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736860550000|2025-01-14 13:15:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1736860560000|2025-01-14 13:16:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736860600000|2025-01-14 13:16:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|15
1736860620000|2025-01-14 13:17:00|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|10
1736860660000|2025-01-14 13:17:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1736860670000|2025-01-14 13:17:50|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|2
1736860810000|2025-01-14 13:20:10|||||||||3
1736860840000|2025-01-14 13:20:40|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|8
1736860880000|2025-01-14 13:21:20|||||||||6
1736860900000|2025-01-14 13:21:40|||||||||2
1736860990000|2025-01-14 13:23:10|||||||||3
1736861020000|2025-01-14 13:23:40|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|8
1736861070000|2025-01-14 13:24:30|||||||||1
1736861080000|2025-01-14 13:24:40|||||||||2
1736861170000|2025-01-14 13:26:10|||||||||21
1736861190000|2025-01-14 13:26:30|||||||||1
1736861210000|2025-01-14 13:26:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|9
1736861230000|2025-01-14 13:27:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|9
1736861270000|2025-01-14 13:27:50|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|10
1736861280000|2025-01-14 13:28:00|||||||||1
1736861290000|2025-01-14 13:28:10|||||||||1
1736861340000|2025-01-14 13:29:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|8
1736861370000|2025-01-14 13:29:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736861390000|2025-01-14 13:29:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736861400000|2025-01-14 13:30:00|18.4|18.32|18.18|18.1|18.4|18.32|18.18|18.1|100
1736861410000|2025-01-14 13:30:10|18.22|18.14|18.2|18.12|18.22|18.14|18.17|18.09|25
1736861420000|2025-01-14 13:30:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1736861430000|2025-01-14 13:30:30|18.24|18.16|18.22|18.14|18.27|18.19|18.22|18.14|11
1736861440000|2025-01-14 13:30:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|83
1736861450000|2025-01-14 13:30:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1736861460000|2025-01-14 13:31:00|18.24|18.16|18.22|18.14|18.24|18.16|18.21|18.13|24
1736861470000|2025-01-14 13:31:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1736861480000|2025-01-14 13:31:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|5
1736861490000|2025-01-14 13:31:30|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|5
1736861500000|2025-01-14 13:31:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1736861510000|2025-01-14 13:31:50|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|5
1736861520000|2025-01-14 13:32:00|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1736861530000|2025-01-14 13:32:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|5
1736861550000|2025-01-14 13:32:30|18.26|18.18|18.27|18.19|18.27|18.19|18.24|18.16|32
1736861560000|2025-01-14 13:32:40|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1736861570000|2025-01-14 13:32:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|3
1736861590000|2025-01-14 13:33:10|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|32
1736861600000|2025-01-14 13:33:20|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|79
1736861610000|2025-01-14 13:33:30|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|21
1736861620000|2025-01-14 13:33:40|18.28|18.2|18.27|18.19|18.32|18.24|18.27|18.19|66
1736861640000|2025-01-14 13:34:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|1
1736861670000|2025-01-14 13:34:30|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|1
1736861680000|2025-01-14 13:34:40|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|131
1736861690000|2025-01-14 13:34:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|52
1736861710000|2025-01-14 13:35:10|18.33|18.25|18.29|18.21|18.34|18.26|18.29|18.21|19
1736861720000|2025-01-14 13:35:20|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|39
1736861730000|2025-01-14 13:35:30|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|10
1736861740000|2025-01-14 13:35:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|14
1736861760000|2025-01-14 13:36:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|19
1736861770000|2025-01-14 13:36:10|18.3|18.22|18.31|18.23|18.33|18.25|18.3|18.22|30
1736861780000|2025-01-14 13:36:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736861800000|2025-01-14 13:36:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1736861810000|2025-01-14 13:36:50|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|18
1736861830000|2025-01-14 13:37:10|18.31|18.23|18.31|18.23|18.33|18.25|18.29|18.21|0
1736861840000|2025-01-14 13:37:20|18.33|18.25|18.29|18.21|18.33|18.25|18.28|18.2|11
1736861870000|2025-01-14 13:37:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|18
1736861880000|2025-01-14 13:38:00|18.36|18.28|18.34|18.26|18.38|18.3|18.34|18.26|0
1736861890000|2025-01-14 13:38:10|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1736861900000|2025-01-14 13:38:20|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|0
1736861920000|2025-01-14 13:38:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736861930000|2025-01-14 13:38:50|18.34|18.26|18.38|18.3|18.39|18.31|18.34|18.26|17
1736861940000|2025-01-14 13:39:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1736861950000|2025-01-14 13:39:10|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|22
1736861960000|2025-01-14 13:39:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|29
1736861970000|2025-01-14 13:39:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|24
1736861990000|2025-01-14 13:39:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|21
1736862000000|2025-01-14 13:40:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|22
1736862010000|2025-01-14 13:40:10|||||||||1
1736862040000|2025-01-14 13:40:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|60
1736862060000|2025-01-14 13:41:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|45
1736862080000|2025-01-14 13:41:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|39
1736862090000|2025-01-14 13:41:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|18
1736862100000|2025-01-14 13:41:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|35
1736862110000|2025-01-14 13:41:50|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1736862130000|2025-01-14 13:42:10|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|9
1736862150000|2025-01-14 13:42:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1736862160000|2025-01-14 13:42:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|0
1736862180000|2025-01-14 13:43:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|7
1736862190000|2025-01-14 13:43:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1736862200000|2025-01-14 13:43:20|||||||||19
1736862230000|2025-01-14 13:43:50|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|46
1736862240000|2025-01-14 13:44:00|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|8
1736862250000|2025-01-14 13:44:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736862260000|2025-01-14 13:44:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736862270000|2025-01-14 13:44:30|18.36|18.28|18.38|18.3|18.38|18.3|18.34|18.26|1
1736862290000|2025-01-14 13:44:50|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1736862300000|2025-01-14 13:45:00|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|2
1736862320000|2025-01-14 13:45:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|17
1736862350000|2025-01-14 13:45:50|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|31
1736862360000|2025-01-14 13:46:00|||||||||1
1736862380000|2025-01-14 13:46:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|12
1736862390000|2025-01-14 13:46:30|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|0
1736862410000|2025-01-14 13:46:50|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|64
1736862430000|2025-01-14 13:47:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|31
1736862440000|2025-01-14 13:47:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|43
1736862450000|2025-01-14 13:47:30|||||||||17
1736862500000|2025-01-14 13:48:20|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|12
1736862510000|2025-01-14 13:48:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|18
1736862570000|2025-01-14 13:49:30|18.26|18.18|18.26|18.18|18.28|18.2|18.24|18.16|11
1736862580000|2025-01-14 13:49:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1736862600000|2025-01-14 13:50:00|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|59
1736862610000|2025-01-14 13:50:10|||||||||17
1736862720000|2025-01-14 13:52:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|48
1736862730000|2025-01-14 13:52:10|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|22
1736862740000|2025-01-14 13:52:20|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|5
1736862750000|2025-01-14 13:52:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736862780000|2025-01-14 13:53:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|30
1736862790000|2025-01-14 13:53:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|20
1736862810000|2025-01-14 13:53:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1736862840000|2025-01-14 13:54:00|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|0
1736862850000|2025-01-14 13:54:10|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1736862860000|2025-01-14 13:54:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1736862870000|2025-01-14 13:54:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1736862880000|2025-01-14 13:54:40|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1736862890000|2025-01-14 13:54:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1736862910000|2025-01-14 13:55:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736862920000|2025-01-14 13:55:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1736862930000|2025-01-14 13:55:30|||||||||1
1736862940000|2025-01-14 13:55:40|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1736862950000|2025-01-14 13:55:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736862960000|2025-01-14 13:56:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1736862980000|2025-01-14 13:56:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736863020000|2025-01-14 13:57:00|18.35|18.27|18.39|18.31|18.39|18.31|18.35|18.27|21
1736863030000|2025-01-14 13:57:10|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|1
1736863040000|2025-01-14 13:57:20|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1736863050000|2025-01-14 13:57:30|||||||||3
1736863060000|2025-01-14 13:57:40|||||||||3
1736863070000|2025-01-14 13:57:50|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1736863100000|2025-01-14 13:58:20|||||||||19
1736863140000|2025-01-14 13:59:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|4
1736863160000|2025-01-14 13:59:20|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|0
1736863210000|2025-01-14 14:00:10|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1736863240000|2025-01-14 14:00:40|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1736863260000|2025-01-14 14:01:00|18.37|18.29|18.39|18.31|18.39|18.31|18.35|18.27|0
1736863270000|2025-01-14 14:01:10|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1736863290000|2025-01-14 14:01:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1736863300000|2025-01-14 14:01:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|15
1736863310000|2025-01-14 14:01:50|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|9
1736863320000|2025-01-14 14:02:00|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1736863330000|2025-01-14 14:02:10|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|0
1736863340000|2025-01-14 14:02:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1736863350000|2025-01-14 14:02:30|18.39|18.31|18.37|18.29|18.4|18.32|18.37|18.29|0
1736863360000|2025-01-14 14:02:40|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1736863370000|2025-01-14 14:02:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736863390000|2025-01-14 14:03:10|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1736863430000|2025-01-14 14:03:50|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|9
1736863440000|2025-01-14 14:04:00|18.39|18.31|18.37|18.29|18.4|18.32|18.37|18.29|3
1736863450000|2025-01-14 14:04:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736863500000|2025-01-14 14:05:00|||||||||3
1736863520000|2025-01-14 14:05:20|||||||||5
1736863600000|2025-01-14 14:06:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|33
1736863630000|2025-01-14 14:07:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736863640000|2025-01-14 14:07:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|1
1736863650000|2025-01-14 14:07:30|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|1
1736863670000|2025-01-14 14:07:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1736863680000|2025-01-14 14:08:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|4
1736863690000|2025-01-14 14:08:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1736863700000|2025-01-14 14:08:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736863730000|2025-01-14 14:08:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736863740000|2025-01-14 14:09:00|18.34|18.26|18.32|18.24|18.34|18.26|18.3|18.22|0
1736863750000|2025-01-14 14:09:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736863770000|2025-01-14 14:09:30|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|0
1736863860000|2025-01-14 14:11:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|1
1736863870000|2025-01-14 14:11:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736863880000|2025-01-14 14:11:20|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|12
1736863890000|2025-01-14 14:11:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736863930000|2025-01-14 14:12:10|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1736863940000|2025-01-14 14:12:20|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|0
1736863950000|2025-01-14 14:12:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1736864010000|2025-01-14 14:13:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|47
1736864040000|2025-01-14 14:14:00|||||||||1
1736864060000|2025-01-14 14:14:20|||||||||49
1736864070000|2025-01-14 14:14:30|||||||||3
1736864160000|2025-01-14 14:16:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|41
1736864170000|2025-01-14 14:16:10|||||||||79
1736864240000|2025-01-14 14:17:20|||||||||158
1736864260000|2025-01-14 14:17:40|18.29|18.21|18.26|18.18|18.3|18.22|18.25|18.17|28
1736864270000|2025-01-14 14:17:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1736864280000|2025-01-14 14:18:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1736864310000|2025-01-14 14:18:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|33
1736864320000|2025-01-14 14:18:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|9
1736864330000|2025-01-14 14:18:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1736864340000|2025-01-14 14:19:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1736864350000|2025-01-14 14:19:10|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1736864370000|2025-01-14 14:19:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1736864500000|2025-01-14 14:21:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736864510000|2025-01-14 14:21:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1736864610000|2025-01-14 14:23:30|||||||||3
1736864780000|2025-01-14 14:26:20|||||||||9
1736864790000|2025-01-14 14:26:30|||||||||1
1736864810000|2025-01-14 14:26:50|||||||||5
1736864960000|2025-01-14 14:29:20|||||||||62
1736864970000|2025-01-14 14:29:30|||||||||11
1736864980000|2025-01-14 14:29:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1736865000000|2025-01-14 14:30:00|18.26|18.18|18.28|18.2|18.28|18.2|18.25|18.17|16
1736865010000|2025-01-14 14:30:10|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|8
1736865020000|2025-01-14 14:30:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736865040000|2025-01-14 14:30:40|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|1
1736865060000|2025-01-14 14:31:00|||||||||33
1736865100000|2025-01-14 14:31:40|||||||||16
1736865110000|2025-01-14 14:31:50|||||||||27
1736865150000|2025-01-14 14:32:30|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|2
1736865170000|2025-01-14 14:32:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|29
1736865180000|2025-01-14 14:33:00|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|2
1736865190000|2025-01-14 14:33:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|13
1736865210000|2025-01-14 14:33:30|||||||||5
1736865230000|2025-01-14 14:33:50|||||||||9
1736865240000|2025-01-14 14:34:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|43
1736865300000|2025-01-14 14:35:00|||||||||168
1736865330000|2025-01-14 14:35:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1736865340000|2025-01-14 14:35:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1736865370000|2025-01-14 14:36:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|159
1736865390000|2025-01-14 14:36:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|35
1736865450000|2025-01-14 14:37:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|37
1736865500000|2025-01-14 14:38:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|90
1736865540000|2025-01-14 14:39:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1736865550000|2025-01-14 14:39:10|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|1
1736865560000|2025-01-14 14:39:20|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|20
1736865580000|2025-01-14 14:39:40|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|40
1736865620000|2025-01-14 14:40:20|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|6
1736865630000|2025-01-14 14:40:30|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|5
1736865650000|2025-01-14 14:40:50|18.22|18.14|18.24|18.16|18.24|18.16|18.19|18.11|20
1736865670000|2025-01-14 14:41:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1736865680000|2025-01-14 14:41:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1736865730000|2025-01-14 14:42:10|18.16|18.08|18.14|18.06|18.19|18.11|18.14|18.06|73
1736865740000|2025-01-14 14:42:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|27
1736865790000|2025-01-14 14:43:10|||||||||5
1736865810000|2025-01-14 14:43:30|18.18|18.1|18.19|18.11|18.19|18.11|18.14|18.06|61
1736865820000|2025-01-14 14:43:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|18
1736865830000|2025-01-14 14:43:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1736865840000|2025-01-14 14:44:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1736865850000|2025-01-14 14:44:10|||||||||5
1736865860000|2025-01-14 14:44:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736865880000|2025-01-14 14:44:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1736865890000|2025-01-14 14:44:50|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|5
1736865900000|2025-01-14 14:45:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1736865910000|2025-01-14 14:45:10|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|17
1736865920000|2025-01-14 14:45:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1736865930000|2025-01-14 14:45:30|18.14|18.06|18.14|18.06|18.18|18.1|18.14|18.06|3
1736865940000|2025-01-14 14:45:40|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|0
1736865980000|2025-01-14 14:46:20|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|66
1736865990000|2025-01-14 14:46:30|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1736866000000|2025-01-14 14:46:40|18.16|18.08|18.18|18.1|18.18|18.1|18.14|18.06|0
1736866010000|2025-01-14 14:46:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1736866020000|2025-01-14 14:47:00|18.21|18.13|18.23|18.15|18.24|18.16|18.19|18.11|4
1736866030000|2025-01-14 14:47:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1736866050000|2025-01-14 14:47:30|18.29|18.21|18.24|18.16|18.29|18.21|18.24|18.16|25
1736866110000|2025-01-14 14:48:30|18.22|18.14|18.19|18.11|18.24|18.16|18.19|18.11|7
1736866130000|2025-01-14 14:48:50|||||||||3
1736866190000|2025-01-14 14:49:50|18.18|18.1|18.16|18.08|18.19|18.11|18.16|18.08|48
1736866200000|2025-01-14 14:50:00|18.18|18.1|18.16|18.08|18.19|18.11|18.14|18.06|0
1736866210000|2025-01-14 14:50:10|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|12
1736866220000|2025-01-14 14:50:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|3
1736866230000|2025-01-14 14:50:30|18.19|18.11|18.21|18.13|18.23|18.15|18.19|18.11|0
1736866240000|2025-01-14 14:50:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1736866250000|2025-01-14 14:50:50|||||||||3
1736866260000|2025-01-14 14:51:00|||||||||18
1736866270000|2025-01-14 14:51:10|||||||||21
1736866280000|2025-01-14 14:51:20|||||||||2
1736866350000|2025-01-14 14:52:30|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|110
1736866360000|2025-01-14 14:52:40|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|11
1736866400000|2025-01-14 14:53:20|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|0
1736866420000|2025-01-14 14:53:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|26
1736866440000|2025-01-14 14:54:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1736866450000|2025-01-14 14:54:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1736866460000|2025-01-14 14:54:20|||||||||6
1736866480000|2025-01-14 14:54:40|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|1
1736866500000|2025-01-14 14:55:00|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|26
1736866510000|2025-01-14 14:55:10|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|0
1736866520000|2025-01-14 14:55:20|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1736866530000|2025-01-14 14:55:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1736866540000|2025-01-14 14:55:40|||||||||5
1736866560000|2025-01-14 14:56:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|100
1736866570000|2025-01-14 14:56:10|||||||||9
1736866590000|2025-01-14 14:56:30|18.22|18.14|18.24|18.16|18.24|18.16|18.2|18.12|0
1736866670000|2025-01-14 14:57:50|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|6
1736866680000|2025-01-14 14:58:00|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1736866710000|2025-01-14 14:58:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1736866720000|2025-01-14 14:58:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1736866730000|2025-01-14 14:58:50|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1736866740000|2025-01-14 14:59:00|18.25|18.17|18.29|18.21|18.3|18.22|18.24|18.16|4
1736866760000|2025-01-14 14:59:20|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|0
1736866770000|2025-01-14 14:59:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1736866780000|2025-01-14 14:59:40|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1736866800000|2025-01-14 15:00:00|||||||||1
1736866860000|2025-01-14 15:01:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|52
1736866870000|2025-01-14 15:01:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1736866890000|2025-01-14 15:01:30|||||||||31
1736866900000|2025-01-14 15:01:40|||||||||11
1736866910000|2025-01-14 15:01:50|18.24|18.16|18.25|18.17|18.29|18.21|18.24|18.16|34
1736866920000|2025-01-14 15:02:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1736866940000|2025-01-14 15:02:20|||||||||5
1736866960000|2025-01-14 15:02:40|||||||||31
1736866980000|2025-01-14 15:03:00|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1736867020000|2025-01-14 15:03:40|||||||||1
1736867100000|2025-01-14 15:05:00|||||||||1
1736867120000|2025-01-14 15:05:20|||||||||20
1736867130000|2025-01-14 15:05:30|||||||||12
1736867150000|2025-01-14 15:05:50|||||||||14
1736867160000|2025-01-14 15:06:00|||||||||8
1736867170000|2025-01-14 15:06:10|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|14
1736867190000|2025-01-14 15:06:30|||||||||1
1736867200000|2025-01-14 15:06:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1736867270000|2025-01-14 15:07:50|||||||||1
1736867290000|2025-01-14 15:08:10|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1736867300000|2025-01-14 15:08:20|18.11|18.03|18.13|18.05|18.13|18.05|18.09|18.01|0
1736867310000|2025-01-14 15:08:30|18.11|18.03|18.08|18|18.11|18.03|18.08|18|164
1736867320000|2025-01-14 15:08:40|18.09|18.01|18.08|18|18.09|18.01|18.08|18|68
1736867330000|2025-01-14 15:08:50|||||||||3
1736867340000|2025-01-14 15:09:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|2
1736867350000|2025-01-14 15:09:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1736867380000|2025-01-14 15:09:40|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|2
1736867390000|2025-01-14 15:09:50|18.08|18|18.09|18.01|18.09|18.01|18.08|18|1
1736867400000|2025-01-14 15:10:00|18.13|18.05|18.11|18.03|18.13|18.05|18.09|18.01|26
1736867410000|2025-01-14 15:10:10|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|0
1736867420000|2025-01-14 15:10:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736867430000|2025-01-14 15:10:30|||||||||1
1736867460000|2025-01-14 15:11:00|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|4
1736867470000|2025-01-14 15:11:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|15
1736867500000|2025-01-14 15:11:40|||||||||2
1736867520000|2025-01-14 15:12:00|||||||||1
1736867530000|2025-01-14 15:12:10|18.04|17.96|18.03|17.95|18.08|18|18.03|17.95|143
1736867540000|2025-01-14 15:12:20|18.04|17.96|18.08|18|18.08|18|18.04|17.96|8
1736867550000|2025-01-14 15:12:30|18.06|17.98|18.04|17.96|18.06|17.98|18.03|17.95|1
1736867560000|2025-01-14 15:12:40|||||||||12
1736867570000|2025-01-14 15:12:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1736867590000|2025-01-14 15:13:10|||||||||3
1736867600000|2025-01-14 15:13:20|||||||||68
1736867620000|2025-01-14 15:13:40|18.04|17.96|18.08|18|18.08|18|18.04|17.96|154
1736867670000|2025-01-14 15:14:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1736867680000|2025-01-14 15:14:40|18.06|17.98|18.08|18|18.08|18|18.06|17.98|5
1736867690000|2025-01-14 15:14:50|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|0
1736867750000|2025-01-14 15:15:50|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|53
1736867760000|2025-01-14 15:16:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|17
1736867780000|2025-01-14 15:16:20|||||||||1
1736867810000|2025-01-14 15:16:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|48
1736867830000|2025-01-14 15:17:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|37
1736867840000|2025-01-14 15:17:20|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|1
1736867850000|2025-01-14 15:17:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1736867860000|2025-01-14 15:17:40|||||||||5
1736867870000|2025-01-14 15:17:50|||||||||1
1736867900000|2025-01-14 15:18:20|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|1
1736867910000|2025-01-14 15:18:30|18|17.92|17.98|17.9|18.02|17.94|17.98|17.9|13
1736867920000|2025-01-14 15:18:40|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1736867940000|2025-01-14 15:19:00|18|17.92|18|17.92|18|17.92|18|17.92|4
1736867950000|2025-01-14 15:19:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1736867960000|2025-01-14 15:19:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1736867990000|2025-01-14 15:19:50|18.03|17.95|18.07|17.99|18.07|17.99|18.02|17.94|3
1736868000000|2025-01-14 15:20:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|5
1736868010000|2025-01-14 15:20:10|18.08|18|18.08|18|18.08|18|18.08|18|1
1736868020000|2025-01-14 15:20:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736868030000|2025-01-14 15:20:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|3
1736868050000|2025-01-14 15:20:50|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1736868060000|2025-01-14 15:21:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1736868090000|2025-01-14 15:21:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1736868100000|2025-01-14 15:21:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|2
1736868110000|2025-01-14 15:21:50|||||||||2
1736868120000|2025-01-14 15:22:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736868130000|2025-01-14 15:22:10|18.05|17.97|18.07|17.99|18.07|17.99|18.03|17.95|0
1736868170000|2025-01-14 15:22:50|18.08|18|18.12|18.04|18.12|18.04|18.08|18|6
1736868180000|2025-01-14 15:23:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|25
1736868190000|2025-01-14 15:23:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|8
1736868200000|2025-01-14 15:23:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|3
1736868210000|2025-01-14 15:23:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1736868220000|2025-01-14 15:23:40|18.08|18|18.08|18|18.1|18.02|18.07|17.99|4
1736868230000|2025-01-14 15:23:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1736868280000|2025-01-14 15:24:40|||||||||5
1736868290000|2025-01-14 15:24:50|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|3
1736868300000|2025-01-14 15:25:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|5
1736868340000|2025-01-14 15:25:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|33
1736868360000|2025-01-14 15:26:00|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|2
1736868390000|2025-01-14 15:26:30|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|12
1736868400000|2025-01-14 15:26:40|18.05|17.97|18.07|17.99|18.07|17.99|18.03|17.95|0
1736868410000|2025-01-14 15:26:50|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|0
1736868460000|2025-01-14 15:27:40|18.08|18|18.08|18|18.1|18.02|18.08|18|20
1736868480000|2025-01-14 15:28:00|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|10
1736868490000|2025-01-14 15:28:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1736868510000|2025-01-14 15:28:30|||||||||5
1736868520000|2025-01-14 15:28:40|18.12|18.04|18.1|18.02|18.13|18.05|18.1|18.02|5
1736868530000|2025-01-14 15:28:50|18.12|18.04|18.08|18|18.13|18.05|18.08|18|0
1736868540000|2025-01-14 15:29:00|18.1|18.02|18.12|18.04|18.13|18.05|18.1|18.02|25
1736868550000|2025-01-14 15:29:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|43
1736868590000|2025-01-14 15:29:50|18.08|18|18.08|18|18.08|18|18.08|18|89
1736868630000|2025-01-14 15:30:30|||||||||2
1736868640000|2025-01-14 15:30:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1736868670000|2025-01-14 15:31:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736868700000|2025-01-14 15:31:40|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|12
1736868710000|2025-01-14 15:31:50|18.08|18|18.08|18|18.08|18|18.08|18|1
1736868740000|2025-01-14 15:32:20|18.13|18.05|18.08|18|18.13|18.05|18.08|18|2
1736868770000|2025-01-14 15:32:50|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|2
1736868780000|2025-01-14 15:33:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736868790000|2025-01-14 15:33:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736868800000|2025-01-14 15:33:20|18.11|18.03|18.09|18.01|18.13|18.05|18.09|18.01|0
1736868810000|2025-01-14 15:33:30|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|0
1736868850000|2025-01-14 15:34:10|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1736868860000|2025-01-14 15:34:20|18.09|18.01|18.11|18.03|18.13|18.05|18.09|18.01|0
1736868870000|2025-01-14 15:34:30|18.13|18.05|18.11|18.03|18.13|18.05|18.09|18.01|1
1736868880000|2025-01-14 15:34:40|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|0
1736868890000|2025-01-14 15:34:50|18.13|18.05|18.14|18.06|18.14|18.06|18.11|18.03|21
1736868900000|2025-01-14 15:35:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|1
1736868910000|2025-01-14 15:35:10|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1736868920000|2025-01-14 15:35:20|||||||||1
1736868940000|2025-01-14 15:35:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1736868950000|2025-01-14 15:35:50|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1736868960000|2025-01-14 15:36:00|||||||||1
1736868990000|2025-01-14 15:36:30|||||||||1
1736869030000|2025-01-14 15:37:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|12
1736869040000|2025-01-14 15:37:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736869050000|2025-01-14 15:37:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|63
1736869060000|2025-01-14 15:37:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1736869070000|2025-01-14 15:37:50|||||||||1
1736869100000|2025-01-14 15:38:20|||||||||1
1736869110000|2025-01-14 15:38:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1736869130000|2025-01-14 15:38:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1736869140000|2025-01-14 15:39:00|||||||||1
1736869170000|2025-01-14 15:39:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|2
1736869180000|2025-01-14 15:39:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|1
1736869190000|2025-01-14 15:39:50|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1736869200000|2025-01-14 15:40:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1736869210000|2025-01-14 15:40:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1736869220000|2025-01-14 15:40:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1736869230000|2025-01-14 15:40:30|||||||||4
1736869250000|2025-01-14 15:40:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|2
1736869260000|2025-01-14 15:41:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1736869270000|2025-01-14 15:41:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736869280000|2025-01-14 15:41:20|||||||||1
1736869290000|2025-01-14 15:41:30|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1736869310000|2025-01-14 15:41:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736869320000|2025-01-14 15:42:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1736869330000|2025-01-14 15:42:10|18.08|18|18.11|18.03|18.11|18.03|18.08|18|3
1736869340000|2025-01-14 15:42:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736869350000|2025-01-14 15:42:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|28
1736869360000|2025-01-14 15:42:40|||||||||1
1736869380000|2025-01-14 15:43:00|18.08|18|18.08|18|18.09|18.01|18.08|18|1
1736869390000|2025-01-14 15:43:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1736869400000|2025-01-14 15:43:20|18.08|18|18.08|18|18.09|18.01|18.08|18|31
1736869420000|2025-01-14 15:43:40|||||||||8
1736869430000|2025-01-14 15:43:50|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|3
1736869440000|2025-01-14 15:44:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1736869450000|2025-01-14 15:44:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1736869490000|2025-01-14 15:44:50|||||||||2
1736869500000|2025-01-14 15:45:00|18.08|18|18.08|18|18.08|18|18.08|18|28
1736869510000|2025-01-14 15:45:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1736869520000|2025-01-14 15:45:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1736869530000|2025-01-14 15:45:30|||||||||2
1736869540000|2025-01-14 15:45:40|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|29
1736869560000|2025-01-14 15:46:00|||||||||2
1736869610000|2025-01-14 15:46:50|||||||||5
1736869620000|2025-01-14 15:47:00|||||||||1
1736869640000|2025-01-14 15:47:20|18.08|18|18.08|18|18.08|18|18.08|18|10
1736869660000|2025-01-14 15:47:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|7
1736869670000|2025-01-14 15:47:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1736869680000|2025-01-14 15:48:00|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|5
1736869710000|2025-01-14 15:48:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736869720000|2025-01-14 15:48:40|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|0
1736869740000|2025-01-14 15:49:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736869780000|2025-01-14 15:49:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|32
1736869800000|2025-01-14 15:50:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|4
1736869810000|2025-01-14 15:50:10|||||||||4
1736869820000|2025-01-14 15:50:20|||||||||15
1736869850000|2025-01-14 15:50:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|2
1736869860000|2025-01-14 15:51:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|11
1736869870000|2025-01-14 15:51:10|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|0
1736869880000|2025-01-14 15:51:20|18.24|18.16|18.19|18.11|18.24|18.16|18.19|18.11|6
1736869900000|2025-01-14 15:51:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736869910000|2025-01-14 15:51:50|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|55
1736869920000|2025-01-14 15:52:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|1
1736869930000|2025-01-14 15:52:10|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1736869940000|2025-01-14 15:52:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1736869990000|2025-01-14 15:53:10|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|21
1736870000000|2025-01-14 15:53:20|18.14|18.06|18.19|18.11|18.19|18.11|18.14|18.06|14
1736870010000|2025-01-14 15:53:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|2
1736870020000|2025-01-14 15:53:40|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|0
1736870040000|2025-01-14 15:54:00|18.21|18.13|18.19|18.11|18.21|18.13|18.18|18.1|2
1736870050000|2025-01-14 15:54:10|||||||||6
1736870070000|2025-01-14 15:54:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|3
1736870080000|2025-01-14 15:54:40|18.18|18.1|18.14|18.06|18.19|18.11|18.14|18.06|1
1736870090000|2025-01-14 15:54:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|50
1736870110000|2025-01-14 15:55:10|||||||||1
1736870150000|2025-01-14 15:55:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|5
1736870160000|2025-01-14 15:56:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1736870170000|2025-01-14 15:56:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1736870180000|2025-01-14 15:56:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1736870190000|2025-01-14 15:56:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1736870200000|2025-01-14 15:56:40|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1736870210000|2025-01-14 15:56:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1736870240000|2025-01-14 15:57:20|||||||||4
1736870250000|2025-01-14 15:57:30|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|7
1736870280000|2025-01-14 15:58:00|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|0
1736870290000|2025-01-14 15:58:10|18.14|18.06|18.1|18.02|18.14|18.06|18.1|18.02|1
1736870300000|2025-01-14 15:58:20|18.12|18.04|18.14|18.06|18.14|18.06|18.1|18.02|0
1736870310000|2025-01-14 15:58:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|7
1736870320000|2025-01-14 15:58:40|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1736870330000|2025-01-14 15:58:50|18.1|18.02|18.1|18.02|18.14|18.06|18.1|18.02|0
1736870360000|2025-01-14 15:59:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1736870380000|2025-01-14 15:59:40|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|3
1736870410000|2025-01-14 16:00:10|18.15|18.07|18.15|18.07|18.17|18.09|18.14|18.06|25
1736870420000|2025-01-14 16:00:20|18.14|18.06|18.15|18.07|18.19|18.11|18.14|18.06|0
1736870430000|2025-01-14 16:00:30|18.19|18.11|18.15|18.07|18.19|18.11|18.15|18.07|0
1736870450000|2025-01-14 16:00:50|||||||||8
1736870460000|2025-01-14 16:01:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1736870470000|2025-01-14 16:01:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1736870480000|2025-01-14 16:01:20|||||||||1
1736870510000|2025-01-14 16:01:50|||||||||12
1736870520000|2025-01-14 16:02:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|10
1736870550000|2025-01-14 16:02:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1736870560000|2025-01-14 16:02:40|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|1
1736870570000|2025-01-14 16:02:50|18.17|18.09|18.2|18.12|18.2|18.12|18.15|18.07|11
1736870590000|2025-01-14 16:03:10|||||||||1
1736870600000|2025-01-14 16:03:20|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|5
1736870610000|2025-01-14 16:03:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|1
1736870620000|2025-01-14 16:03:40|18.22|18.14|18.2|18.12|18.23|18.15|18.2|18.12|0
1736870630000|2025-01-14 16:03:50|||||||||9
1736870640000|2025-01-14 16:04:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1736870670000|2025-01-14 16:04:30|||||||||1
1736870700000|2025-01-14 16:05:00|||||||||1
1736870720000|2025-01-14 16:05:20|18.2|18.12|18.25|18.17|18.25|18.17|18.2|18.12|7
1736870730000|2025-01-14 16:05:30|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|0
1736870740000|2025-01-14 16:05:40|18.21|18.13|18.23|18.15|18.25|18.17|18.21|18.13|2
1736870750000|2025-01-14 16:05:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1736870780000|2025-01-14 16:06:20|||||||||1
1736870810000|2025-01-14 16:06:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|7
1736870820000|2025-01-14 16:07:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1736870850000|2025-01-14 16:07:30|||||||||1
1736870880000|2025-01-14 16:08:00|||||||||1
1736870890000|2025-01-14 16:08:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1736870920000|2025-01-14 16:08:40|18.17|18.09|18.15|18.07|18.19|18.11|18.15|18.07|55
1736870940000|2025-01-14 16:09:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1736870950000|2025-01-14 16:09:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|19
1736870960000|2025-01-14 16:09:20|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|165
1736870970000|2025-01-14 16:09:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1736870980000|2025-01-14 16:09:40|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|2
1736870990000|2025-01-14 16:09:50|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|1
1736871030000|2025-01-14 16:10:30|18.22|18.14|18.24|18.16|18.25|18.17|18.2|18.12|7
1736871040000|2025-01-14 16:10:40|||||||||1
1736871070000|2025-01-14 16:11:10|||||||||1
1736871080000|2025-01-14 16:11:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1736871100000|2025-01-14 16:11:40|||||||||1
1736871110000|2025-01-14 16:11:50|||||||||12
1736871140000|2025-01-14 16:12:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|10
1736871150000|2025-01-14 16:12:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|14
1736871160000|2025-01-14 16:12:40|18.29|18.21|18.27|18.19|18.3|18.22|18.27|18.19|1
1736871170000|2025-01-14 16:12:50|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|3
1736871220000|2025-01-14 16:13:40|||||||||12
1736871230000|2025-01-14 16:13:50|||||||||2
1736871250000|2025-01-14 16:14:10|||||||||1
1736871260000|2025-01-14 16:14:20|||||||||1
1736871280000|2025-01-14 16:14:40|||||||||2
1736871290000|2025-01-14 16:14:50|||||||||1
1736871320000|2025-01-14 16:15:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|1
1736871330000|2025-01-14 16:15:30|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|0
1736871340000|2025-01-14 16:15:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|13
1736871350000|2025-01-14 16:15:50|||||||||6
1736871360000|2025-01-14 16:16:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1736871370000|2025-01-14 16:16:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1736871380000|2025-01-14 16:16:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1736871400000|2025-01-14 16:16:40|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|0
1736871420000|2025-01-14 16:17:00|||||||||5
1736871440000|2025-01-14 16:17:20|||||||||3
1736871480000|2025-01-14 16:18:00|||||||||6
1736871490000|2025-01-14 16:18:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|2
1736871530000|2025-01-14 16:18:50|18.34|18.26|18.35|18.27|18.35|18.27|18.32|18.24|6
1736871540000|2025-01-14 16:19:00|||||||||1
1736871570000|2025-01-14 16:19:30|||||||||1
1736871600000|2025-01-14 16:20:00|||||||||1
1736871610000|2025-01-14 16:20:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|28
1736871630000|2025-01-14 16:20:30|||||||||4
1736871640000|2025-01-14 16:20:40|||||||||21
1736871650000|2025-01-14 16:20:50|||||||||2
1736871660000|2025-01-14 16:21:00|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|0
1736871680000|2025-01-14 16:21:20|18.33|18.25|18.34|18.26|18.34|18.26|18.31|18.23|4
1736871690000|2025-01-14 16:21:30|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|3
1736871700000|2025-01-14 16:21:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1736871720000|2025-01-14 16:22:00|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|6
1736871730000|2025-01-14 16:22:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736871740000|2025-01-14 16:22:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|4
1736871760000|2025-01-14 16:22:40|||||||||1
1736871780000|2025-01-14 16:23:00|||||||||5
1736871790000|2025-01-14 16:23:10|||||||||1
1736871800000|2025-01-14 16:23:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|13
1736871810000|2025-01-14 16:23:30|18.34|18.26|18.33|18.25|18.38|18.3|18.33|18.25|1
1736871820000|2025-01-14 16:23:40|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|0
1736871830000|2025-01-14 16:23:50|||||||||2
1736871840000|2025-01-14 16:24:00|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|6
1736871870000|2025-01-14 16:24:30|||||||||1
1736871890000|2025-01-14 16:24:50|||||||||53
1736871900000|2025-01-14 16:25:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|4
1736871910000|2025-01-14 16:25:10|18.38|18.3|18.35|18.27|18.38|18.3|18.33|18.25|5
1736871920000|2025-01-14 16:25:20|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|5
1736871930000|2025-01-14 16:25:30|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|50
1736871940000|2025-01-14 16:25:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1736871950000|2025-01-14 16:25:50|18.31|18.23|18.29|18.21|18.33|18.25|18.29|18.21|3
1736871960000|2025-01-14 16:26:00|18.31|18.23|18.33|18.25|18.33|18.25|18.28|18.2|40
1736871970000|2025-01-14 16:26:10|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|3
1736872000000|2025-01-14 16:26:40|18.3|18.22|18.3|18.22|18.33|18.25|18.3|18.22|0
1736872010000|2025-01-14 16:26:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1736872020000|2025-01-14 16:27:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1736872030000|2025-01-14 16:27:10|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|0
1736872040000|2025-01-14 16:27:20|||||||||9
1736872050000|2025-01-14 16:27:30|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|0
1736872060000|2025-01-14 16:27:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1736872070000|2025-01-14 16:27:50|||||||||3
1736872080000|2025-01-14 16:28:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1736872090000|2025-01-14 16:28:10|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|10
1736872100000|2025-01-14 16:28:20|||||||||1
1736872110000|2025-01-14 16:28:30|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|9
1736872120000|2025-01-14 16:28:40|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|46
1736872130000|2025-01-14 16:28:50|||||||||2
1736872140000|2025-01-14 16:29:00|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|11
1736872150000|2025-01-14 16:29:10|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|22
1736872160000|2025-01-14 16:29:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|14
1736872170000|2025-01-14 16:29:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|39
1736872180000|2025-01-14 16:29:40|||||||||34
1736872190000|2025-01-14 16:29:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|76
1736872200000|2025-01-14 16:30:00|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|1
1736872210000|2025-01-14 16:30:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|8
1736872220000|2025-01-14 16:30:20|||||||||1
1736872230000|2025-01-14 16:30:30|||||||||6
1736872240000|2025-01-14 16:30:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1736872250000|2025-01-14 16:30:50|||||||||1
1736872270000|2025-01-14 16:31:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|17
1736872300000|2025-01-14 16:31:40|||||||||20
1736872320000|2025-01-14 16:32:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|46
1736872330000|2025-01-14 16:32:10|18.32|18.24|18.3|18.22|18.32|18.24|18.28|18.2|0
1736872340000|2025-01-14 16:32:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736872350000|2025-01-14 16:32:30|||||||||11
1736872360000|2025-01-14 16:32:40|||||||||20
1736872370000|2025-01-14 16:32:50|||||||||16
1736872380000|2025-01-14 16:33:00|18.27|18.19|18.28|18.2|18.28|18.2|18.23|18.15|34
1736872390000|2025-01-14 16:33:10|||||||||15
1736872400000|2025-01-14 16:33:20|||||||||36
1736872460000|2025-01-14 16:34:20|||||||||35
1736872480000|2025-01-14 16:34:40|||||||||4
1736872490000|2025-01-14 16:34:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1736872500000|2025-01-14 16:35:00|||||||||5
1736872510000|2025-01-14 16:35:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736872530000|2025-01-14 16:35:30|||||||||1
1736872560000|2025-01-14 16:36:00|||||||||16
1736872580000|2025-01-14 16:36:20|||||||||2
1736872620000|2025-01-14 16:37:00|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|0
1736872670000|2025-01-14 16:37:50|||||||||1
1736872690000|2025-01-14 16:38:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736872720000|2025-01-14 16:38:40|||||||||3
1736872800000|2025-01-14 16:40:00|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|5
1736872810000|2025-01-14 16:40:10|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|0
1736872820000|2025-01-14 16:40:20|18.38|18.3|18.35|18.27|18.38|18.3|18.33|18.25|0
1736872830000|2025-01-14 16:40:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736872840000|2025-01-14 16:40:40|||||||||7
1736872860000|2025-01-14 16:41:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1736872940000|2025-01-14 16:42:20|||||||||1
1736872950000|2025-01-14 16:42:30|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|0
1736872970000|2025-01-14 16:42:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1736872980000|2025-01-14 16:43:00|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|0
1736873000000|2025-01-14 16:43:20|18.45|18.37|18.48|18.4|18.48|18.4|18.43|18.35|14
1736873010000|2025-01-14 16:43:30|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|3
1736873020000|2025-01-14 16:43:40|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1736873150000|2025-01-14 16:45:50|18.58|18.5|18.58|18.5|18.58|18.5|18.55|18.47|2
1736873180000|2025-01-14 16:46:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1736873260000|2025-01-14 16:47:40|||||||||1
1736873280000|2025-01-14 16:48:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736873330000|2025-01-14 16:48:50|||||||||18
1736873350000|2025-01-14 16:49:10|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736873360000|2025-01-14 16:49:20|||||||||3
1736873370000|2025-01-14 16:49:30|||||||||3
1736873380000|2025-01-14 16:49:40|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736873390000|2025-01-14 16:49:50|18.56|18.48|18.56|18.48|18.56|18.48|18.53|18.45|0
1736873400000|2025-01-14 16:50:00|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|1
1736873410000|2025-01-14 16:50:10|||||||||1
1736873430000|2025-01-14 16:50:30|18.56|18.48|18.56|18.48|18.56|18.48|18.53|18.45|0
1736873440000|2025-01-14 16:50:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736873450000|2025-01-14 16:50:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736873490000|2025-01-14 16:51:30|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736873500000|2025-01-14 16:51:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736873510000|2025-01-14 16:51:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736873530000|2025-01-14 16:52:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736873540000|2025-01-14 16:52:20|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736873560000|2025-01-14 16:52:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736873640000|2025-01-14 16:54:00|||||||||21
1736873670000|2025-01-14 16:54:30|18.63|18.55|18.58|18.5|18.63|18.55|18.58|18.5|13
1736873710000|2025-01-14 16:55:10|18.56|18.48|18.53|18.45|18.58|18.5|18.53|18.45|0
1736873720000|2025-01-14 16:55:20|||||||||6
1736873730000|2025-01-14 16:55:30|||||||||5
1736873750000|2025-01-14 16:55:50|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736873770000|2025-01-14 16:56:10|||||||||1
1736873780000|2025-01-14 16:56:20|||||||||10
1736873790000|2025-01-14 16:56:30|||||||||5
1736873810000|2025-01-14 16:56:50|||||||||29
1736873820000|2025-01-14 16:57:00|||||||||2
1736873830000|2025-01-14 16:57:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|5
1736873840000|2025-01-14 16:57:20|||||||||12
1736873890000|2025-01-14 16:58:10|||||||||44
1736873910000|2025-01-14 16:58:30|||||||||25
1736873920000|2025-01-14 16:58:40|18.61|18.53|18.58|18.5|18.63|18.55|18.58|18.5|1
1736873930000|2025-01-14 16:58:50|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1736873980000|2025-01-14 16:59:40|||||||||2
1736874000000|2025-01-14 17:00:00|18.64|18.56|18.68|18.6|18.68|18.6|18.64|18.56|0
1736874100000|2025-01-14 17:01:40|||||||||1
1736874110000|2025-01-14 17:01:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1736874120000|2025-01-14 17:02:00|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|0
1736874130000|2025-01-14 17:02:10|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1736874150000|2025-01-14 17:02:30|||||||||4
1736874160000|2025-01-14 17:02:40|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|1
1736874190000|2025-01-14 17:03:10|||||||||3
1736874260000|2025-01-14 17:04:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736874280000|2025-01-14 17:04:40|||||||||1
1736874300000|2025-01-14 17:05:00|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1736874320000|2025-01-14 17:05:20|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|0
1736874330000|2025-01-14 17:05:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1736874340000|2025-01-14 17:05:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736874370000|2025-01-14 17:06:10|||||||||4
1736874390000|2025-01-14 17:06:30|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|0
1736874450000|2025-01-14 17:07:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736874460000|2025-01-14 17:07:40|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736874480000|2025-01-14 17:08:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736874490000|2025-01-14 17:08:10|18.53|18.45|18.53|18.45|18.56|18.48|18.53|18.45|0
1736874500000|2025-01-14 17:08:20|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736874510000|2025-01-14 17:08:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736874530000|2025-01-14 17:08:50|18.56|18.48|18.58|18.5|18.58|18.5|18.53|18.45|0
1736874600000|2025-01-14 17:10:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736874630000|2025-01-14 17:10:30|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736874680000|2025-01-14 17:11:20|||||||||2
1736874730000|2025-01-14 17:12:10|||||||||9
1736874800000|2025-01-14 17:13:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|1
1736874810000|2025-01-14 17:13:30|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1736874820000|2025-01-14 17:13:40|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1736874830000|2025-01-14 17:13:50|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1736874850000|2025-01-14 17:14:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|28
1736874910000|2025-01-14 17:15:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736874920000|2025-01-14 17:15:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736874940000|2025-01-14 17:15:40|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|121
1736874950000|2025-01-14 17:15:50|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1736874960000|2025-01-14 17:16:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1736874970000|2025-01-14 17:16:10|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|0
1736874980000|2025-01-14 17:16:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1736874990000|2025-01-14 17:16:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1736875020000|2025-01-14 17:17:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|9
1736875040000|2025-01-14 17:17:20|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1736875080000|2025-01-14 17:18:00|||||||||2
1736875090000|2025-01-14 17:18:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1736875100000|2025-01-14 17:18:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736875120000|2025-01-14 17:18:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736875130000|2025-01-14 17:18:50|18.52|18.44|18.52|18.44|18.52|18.44|18.5|18.42|0
1736875140000|2025-01-14 17:19:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1736875160000|2025-01-14 17:19:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1736875170000|2025-01-14 17:19:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1736875180000|2025-01-14 17:19:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1736875210000|2025-01-14 17:20:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736875260000|2025-01-14 17:21:00|18.6|18.52|18.63|18.55|18.63|18.55|18.58|18.5|57
1736875380000|2025-01-14 17:23:00|18.62|18.54|18.6|18.52|18.62|18.54|18.58|18.5|3
1736875390000|2025-01-14 17:23:10|18.61|18.53|18.6|18.52|18.63|18.55|18.6|18.52|3
1736875400000|2025-01-14 17:23:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736875490000|2025-01-14 17:24:50|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|3
1736875500000|2025-01-14 17:25:00|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|5
1736875510000|2025-01-14 17:25:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1736875520000|2025-01-14 17:25:20|18.57|18.49|18.56|18.48|18.57|18.49|18.55|18.47|0
1736875530000|2025-01-14 17:25:30|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|0
1736875540000|2025-01-14 17:25:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|4
1736875550000|2025-01-14 17:25:50|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|0
1736875560000|2025-01-14 17:26:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736875580000|2025-01-14 17:26:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1736875610000|2025-01-14 17:26:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736875620000|2025-01-14 17:27:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|11
1736875710000|2025-01-14 17:28:30|||||||||4
1736875730000|2025-01-14 17:28:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736875740000|2025-01-14 17:29:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1736875750000|2025-01-14 17:29:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736875770000|2025-01-14 17:29:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736875830000|2025-01-14 17:30:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736875860000|2025-01-14 17:31:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736875880000|2025-01-14 17:31:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736875900000|2025-01-14 17:31:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736875910000|2025-01-14 17:31:50|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|1
1736875930000|2025-01-14 17:32:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1736875940000|2025-01-14 17:32:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736875950000|2025-01-14 17:32:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1736875960000|2025-01-14 17:32:40|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|0
1736875970000|2025-01-14 17:32:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736876040000|2025-01-14 17:34:00|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|0
1736876050000|2025-01-14 17:34:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1736876060000|2025-01-14 17:34:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1736876070000|2025-01-14 17:34:30|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1736876080000|2025-01-14 17:34:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|25
1736876090000|2025-01-14 17:34:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1736876100000|2025-01-14 17:35:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1736876120000|2025-01-14 17:35:20|||||||||12
1736876140000|2025-01-14 17:35:40|18.66|18.58|18.66|18.58|18.68|18.6|18.65|18.57|0
1736876150000|2025-01-14 17:35:50|18.65|18.57|18.63|18.55|18.66|18.58|18.63|18.55|0
1736876190000|2025-01-14 17:36:30|18.62|18.54|18.6|18.52|18.63|18.55|18.6|18.52|7
1736876200000|2025-01-14 17:36:40|18.58|18.5|18.58|18.5|18.63|18.55|18.58|18.5|0
1736876210000|2025-01-14 17:36:50|||||||||5
1736876220000|2025-01-14 17:37:00|18.61|18.53|18.61|18.53|18.63|18.55|18.6|18.52|0
1736876230000|2025-01-14 17:37:10|18.63|18.55|18.6|18.52|18.63|18.55|18.58|18.5|0
1736876240000|2025-01-14 17:37:20|18.58|18.5|18.63|18.55|18.63|18.55|18.58|18.5|0
1736876260000|2025-01-14 17:37:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1736876270000|2025-01-14 17:37:50|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|0
1736876300000|2025-01-14 17:38:20|18.62|18.54|18.63|18.55|18.63|18.55|18.6|18.52|0
1736876310000|2025-01-14 17:38:30|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1736876330000|2025-01-14 17:38:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1736876340000|2025-01-14 17:39:00|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1736876370000|2025-01-14 17:39:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|10
1736876380000|2025-01-14 17:39:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|2
1736876480000|2025-01-14 17:41:20|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|7
1736876490000|2025-01-14 17:41:30|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|0
1736876500000|2025-01-14 17:41:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736876510000|2025-01-14 17:41:50|18.58|18.5|18.58|18.5|18.58|18.5|18.53|18.45|0
1736876520000|2025-01-14 17:42:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736876540000|2025-01-14 17:42:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736876550000|2025-01-14 17:42:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736876610000|2025-01-14 17:43:30|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|28
1736876620000|2025-01-14 17:43:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736876660000|2025-01-14 17:44:20|||||||||11
1736876670000|2025-01-14 17:44:30|||||||||7
1736876690000|2025-01-14 17:44:50|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1736876700000|2025-01-14 17:45:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1736876730000|2025-01-14 17:45:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|1
1736876740000|2025-01-14 17:45:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736876760000|2025-01-14 17:46:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736876770000|2025-01-14 17:46:10|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|8
1736876800000|2025-01-14 17:46:40|||||||||1
1736876840000|2025-01-14 17:47:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1736876850000|2025-01-14 17:47:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1736876860000|2025-01-14 17:47:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1736876870000|2025-01-14 17:47:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1736876880000|2025-01-14 17:48:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1736876910000|2025-01-14 17:48:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1736876920000|2025-01-14 17:48:40|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1736876930000|2025-01-14 17:48:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736876950000|2025-01-14 17:49:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736876960000|2025-01-14 17:49:20|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1736877000000|2025-01-14 17:50:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736877020000|2025-01-14 17:50:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736877040000|2025-01-14 17:50:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1736877050000|2025-01-14 17:50:50|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1736877060000|2025-01-14 17:51:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1736877070000|2025-01-14 17:51:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736877080000|2025-01-14 17:51:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1736877090000|2025-01-14 17:51:30|18.53|18.45|18.49|18.41|18.53|18.45|18.49|18.41|0
1736877100000|2025-01-14 17:51:40|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1736877110000|2025-01-14 17:51:50|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1736877130000|2025-01-14 17:52:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736877160000|2025-01-14 17:52:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1736877170000|2025-01-14 17:52:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736877180000|2025-01-14 17:53:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1736877190000|2025-01-14 17:53:10|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1736877200000|2025-01-14 17:53:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736877260000|2025-01-14 17:54:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736877270000|2025-01-14 17:54:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736877280000|2025-01-14 17:54:40|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1736877290000|2025-01-14 17:54:50|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1736877310000|2025-01-14 17:55:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736877330000|2025-01-14 17:55:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736877340000|2025-01-14 17:55:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1736877360000|2025-01-14 17:56:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736877370000|2025-01-14 17:56:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736877380000|2025-01-14 17:56:20|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1736877420000|2025-01-14 17:57:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736877430000|2025-01-14 17:57:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736877440000|2025-01-14 17:57:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736877450000|2025-01-14 17:57:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736877470000|2025-01-14 17:57:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736877480000|2025-01-14 17:58:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736877490000|2025-01-14 17:58:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1736877530000|2025-01-14 17:58:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736877550000|2025-01-14 17:59:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1736877560000|2025-01-14 17:59:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736877600000|2025-01-14 18:00:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736877610000|2025-01-14 18:00:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736877640000|2025-01-14 18:00:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1736877660000|2025-01-14 18:01:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1736877690000|2025-01-14 18:01:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1736877700000|2025-01-14 18:01:40|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|0
1736877710000|2025-01-14 18:01:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1736877750000|2025-01-14 18:02:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736877760000|2025-01-14 18:02:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736877780000|2025-01-14 18:03:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736877790000|2025-01-14 18:03:10|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|6
1736877810000|2025-01-14 18:03:30|||||||||1
1736877860000|2025-01-14 18:04:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736877870000|2025-01-14 18:04:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1736877900000|2025-01-14 18:05:00|||||||||2
1736877920000|2025-01-14 18:05:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736877960000|2025-01-14 18:06:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736877970000|2025-01-14 18:06:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736877980000|2025-01-14 18:06:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1736878020000|2025-01-14 18:07:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736878030000|2025-01-14 18:07:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736878090000|2025-01-14 18:08:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|20
1736878500000|2025-01-14 18:15:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736878510000|2025-01-14 18:15:10|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|3
1736878520000|2025-01-14 18:15:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1736878530000|2025-01-14 18:15:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1736878540000|2025-01-14 18:15:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1736878620000|2025-01-14 18:17:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736878630000|2025-01-14 18:17:10|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|0
1736878640000|2025-01-14 18:17:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1736878650000|2025-01-14 18:17:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736878660000|2025-01-14 18:17:40|||||||||1
1736878680000|2025-01-14 18:18:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736878690000|2025-01-14 18:18:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736878710000|2025-01-14 18:18:30|18.4|18.32|18.42|18.34|18.43|18.35|18.4|18.32|0
1736878730000|2025-01-14 18:18:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1736878740000|2025-01-14 18:19:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1736878750000|2025-01-14 18:19:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1736878760000|2025-01-14 18:19:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|1
1736878830000|2025-01-14 18:20:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1736878840000|2025-01-14 18:20:40|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1736878860000|2025-01-14 18:21:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1736878870000|2025-01-14 18:21:10|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|0
1736878890000|2025-01-14 18:21:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736878900000|2025-01-14 18:21:40|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1736878930000|2025-01-14 18:22:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736878940000|2025-01-14 18:22:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1736879030000|2025-01-14 18:23:50|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|4
1736879080000|2025-01-14 18:24:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1736879090000|2025-01-14 18:24:50|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1736879100000|2025-01-14 18:25:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736879170000|2025-01-14 18:26:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736879190000|2025-01-14 18:26:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|5
1736879230000|2025-01-14 18:27:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736879270000|2025-01-14 18:27:50|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736879320000|2025-01-14 18:28:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1736879330000|2025-01-14 18:28:50|18.32|18.24|18.3|18.22|18.32|18.24|18.28|18.2|0
1736879340000|2025-01-14 18:29:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736879360000|2025-01-14 18:29:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736879370000|2025-01-14 18:29:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736879380000|2025-01-14 18:29:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736879390000|2025-01-14 18:29:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1736879400000|2025-01-14 18:30:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736879410000|2025-01-14 18:30:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736879420000|2025-01-14 18:30:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1736879450000|2025-01-14 18:30:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736879510000|2025-01-14 18:31:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1736879520000|2025-01-14 18:32:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736879600000|2025-01-14 18:33:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736879620000|2025-01-14 18:33:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736879690000|2025-01-14 18:34:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1736879730000|2025-01-14 18:35:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1736879760000|2025-01-14 18:36:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1736879780000|2025-01-14 18:36:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736879790000|2025-01-14 18:36:30|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|3
1736879810000|2025-01-14 18:36:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1736879840000|2025-01-14 18:37:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1736879860000|2025-01-14 18:37:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1736879980000|2025-01-14 18:39:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|7
1736880030000|2025-01-14 18:40:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736880040000|2025-01-14 18:40:40|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|0
1736880050000|2025-01-14 18:40:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736880070000|2025-01-14 18:41:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1736880100000|2025-01-14 18:41:40|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1736880180000|2025-01-14 18:43:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|9
1736880200000|2025-01-14 18:43:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736880210000|2025-01-14 18:43:30|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1736880240000|2025-01-14 18:44:00|||||||||5
1736880250000|2025-01-14 18:44:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|10
1736880260000|2025-01-14 18:44:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1736880300000|2025-01-14 18:45:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1736880310000|2025-01-14 18:45:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1736880320000|2025-01-14 18:45:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1736880360000|2025-01-14 18:46:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1736880370000|2025-01-14 18:46:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1736880390000|2025-01-14 18:46:30|||||||||5
1736880400000|2025-01-14 18:46:40|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|4
1736880420000|2025-01-14 18:47:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1736880430000|2025-01-14 18:47:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1736880500000|2025-01-14 18:48:20|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|0
1736880540000|2025-01-14 18:49:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1736880560000|2025-01-14 18:49:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736880570000|2025-01-14 18:49:30|18.14|18.06|18.15|18.07|18.15|18.07|18.12|18.04|3
1736880580000|2025-01-14 18:49:40|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|60
1736880660000|2025-01-14 18:51:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1736880670000|2025-01-14 18:51:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1736880690000|2025-01-14 18:51:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|5
1736880720000|2025-01-14 18:52:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1736880730000|2025-01-14 18:52:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736880780000|2025-01-14 18:53:00|18.11|18.03|18.11|18.03|18.11|18.03|18.06|17.98|100
1736880790000|2025-01-14 18:53:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|182
1736880800000|2025-01-14 18:53:20|18.08|18|18.11|18.03|18.11|18.03|18.08|18|32
1736880820000|2025-01-14 18:53:40|18.13|18.05|18.11|18.03|18.15|18.07|18.11|18.03|9
1736880880000|2025-01-14 18:54:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|27
1736880960000|2025-01-14 18:56:00|18.08|18|18.1|18.02|18.1|18.02|18.05|17.97|35
1736881050000|2025-01-14 18:57:30|||||||||2
1736881080000|2025-01-14 18:58:00|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|18
1736881100000|2025-01-14 18:58:20|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|17
1736881280000|2025-01-14 19:01:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|4
1736881290000|2025-01-14 19:01:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1736881300000|2025-01-14 19:01:40|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|0
1736881310000|2025-01-14 19:01:50|||||||||6
1736881350000|2025-01-14 19:02:30|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|18
1736881360000|2025-01-14 19:02:40|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1736881370000|2025-01-14 19:02:50|18.15|18.07|18.1|18.02|18.15|18.07|18.1|18.02|2
1736881390000|2025-01-14 19:03:10|||||||||1
1736881400000|2025-01-14 19:03:20|||||||||1
1736881410000|2025-01-14 19:03:30|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|2
1736881420000|2025-01-14 19:03:40|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736881450000|2025-01-14 19:04:10|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736881480000|2025-01-14 19:04:40|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736881510000|2025-01-14 19:05:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736881520000|2025-01-14 19:05:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1736881550000|2025-01-14 19:05:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736881560000|2025-01-14 19:06:00|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|0
1736881630000|2025-01-14 19:07:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736881640000|2025-01-14 19:07:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736881660000|2025-01-14 19:07:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736881760000|2025-01-14 19:09:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736881780000|2025-01-14 19:09:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|14
1736881790000|2025-01-14 19:09:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|106
1736881900000|2025-01-14 19:11:40|||||||||4
1736881910000|2025-01-14 19:11:50|||||||||4
1736881940000|2025-01-14 19:12:20|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|1
1736881950000|2025-01-14 19:12:30|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736882000000|2025-01-14 19:13:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736882020000|2025-01-14 19:13:40|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1736882030000|2025-01-14 19:13:50|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1736882080000|2025-01-14 19:14:40|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|20
1736882100000|2025-01-14 19:15:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1736882110000|2025-01-14 19:15:10|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|0
1736882120000|2025-01-14 19:15:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736882130000|2025-01-14 19:15:30|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|0
1736882190000|2025-01-14 19:16:30|18.07|17.99|18.07|17.99|18.07|17.99|18.05|17.97|0
1736882200000|2025-01-14 19:16:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736882210000|2025-01-14 19:16:50|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1736882220000|2025-01-14 19:17:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736882230000|2025-01-14 19:17:10|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1736882270000|2025-01-14 19:17:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736882280000|2025-01-14 19:18:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736882330000|2025-01-14 19:18:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|26
1736882350000|2025-01-14 19:19:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736882390000|2025-01-14 19:19:50|||||||||11
1736882440000|2025-01-14 19:20:40|||||||||4
1736882520000|2025-01-14 19:22:00|18.02|17.94|18.05|17.97|18.05|17.97|18|17.92|49
1736882530000|2025-01-14 19:22:10|18|17.92|18|17.92|18|17.92|18|17.92|17
1736882580000|2025-01-14 19:23:00|18.01|17.93|18.03|17.95|18.03|17.95|18|17.92|32
1736882590000|2025-01-14 19:23:10|18|17.92|18.05|17.97|18.05|17.97|18|17.92|0
1736882600000|2025-01-14 19:23:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1736882610000|2025-01-14 19:23:30|18|17.92|18|17.92|18|17.92|18|17.92|12
1736882790000|2025-01-14 19:26:30|||||||||5
1736882820000|2025-01-14 19:27:00|18.03|17.95|18|17.92|18.03|17.95|18|17.92|3
1736882830000|2025-01-14 19:27:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1736882840000|2025-01-14 19:27:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1736882870000|2025-01-14 19:27:50|||||||||1
1736882890000|2025-01-14 19:28:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1736882900000|2025-01-14 19:28:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1736882920000|2025-01-14 19:28:40|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1736882950000|2025-01-14 19:29:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1736882980000|2025-01-14 19:29:40|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1736882990000|2025-01-14 19:29:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736883000000|2025-01-14 19:30:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1736883060000|2025-01-14 19:31:00|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|0
1736883080000|2025-01-14 19:31:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736883100000|2025-01-14 19:31:40|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1736883140000|2025-01-14 19:32:20|||||||||1
1736883180000|2025-01-14 19:33:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1736883190000|2025-01-14 19:33:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1736883230000|2025-01-14 19:33:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|9
1736883240000|2025-01-14 19:34:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736883260000|2025-01-14 19:34:20|||||||||1
1736883270000|2025-01-14 19:34:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1736883310000|2025-01-14 19:35:10|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1736883330000|2025-01-14 19:35:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736883360000|2025-01-14 19:36:00|18.08|18|18.05|17.97|18.08|18|18.05|17.97|1
1736883420000|2025-01-14 19:37:00|18.06|17.98|18.05|17.97|18.07|17.99|18.05|17.97|0
1736883440000|2025-01-14 19:37:20|18.07|17.99|18.08|18|18.08|18|18.05|17.97|3
1736883450000|2025-01-14 19:37:30|18.06|17.98|18.05|17.97|18.08|18|18.05|17.97|1
1736883460000|2025-01-14 19:37:40|18.06|17.98|18.08|18|18.08|18|18.05|17.97|1
1736883470000|2025-01-14 19:37:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1736883480000|2025-01-14 19:38:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|1
1736883500000|2025-01-14 19:38:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736883510000|2025-01-14 19:38:30|18.08|18|18.08|18|18.08|18|18.08|18|1
1736883530000|2025-01-14 19:38:50|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1736883560000|2025-01-14 19:39:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1736883580000|2025-01-14 19:39:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|2
1736883600000|2025-01-14 19:40:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|1
1736883610000|2025-01-14 19:40:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1736883620000|2025-01-14 19:40:20|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|11
1736883630000|2025-01-14 19:40:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|17
1736883670000|2025-01-14 19:41:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1736883680000|2025-01-14 19:41:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1736883730000|2025-01-14 19:42:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1736883740000|2025-01-14 19:42:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1736883770000|2025-01-14 19:42:50|18.08|18|18.05|17.97|18.08|18|18.05|17.97|0
1736883790000|2025-01-14 19:43:10|18.08|18|18.08|18|18.08|18|18.08|18|3
1736883800000|2025-01-14 19:43:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736883810000|2025-01-14 19:43:30|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1736883820000|2025-01-14 19:43:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736883870000|2025-01-14 19:44:30|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|1
1736883880000|2025-01-14 19:44:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736883900000|2025-01-14 19:45:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1736883910000|2025-01-14 19:45:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1736883920000|2025-01-14 19:45:20|18.11|18.03|18.13|18.05|18.13|18.05|18.1|18.02|2
1736883930000|2025-01-14 19:45:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1736883940000|2025-01-14 19:45:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736883950000|2025-01-14 19:45:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1736883990000|2025-01-14 19:46:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736884020000|2025-01-14 19:47:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1736884070000|2025-01-14 19:47:50|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|0
1736884090000|2025-01-14 19:48:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1736884110000|2025-01-14 19:48:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1736884150000|2025-01-14 19:49:10|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|2
1736884160000|2025-01-14 19:49:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1736884190000|2025-01-14 19:49:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736884200000|2025-01-14 19:50:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|2
1736884210000|2025-01-14 19:50:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1736884230000|2025-01-14 19:50:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1736884240000|2025-01-14 19:50:40|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1736884260000|2025-01-14 19:51:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1736884310000|2025-01-14 19:51:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1736884320000|2025-01-14 19:52:00|18.26|18.18|18.21|18.13|18.26|18.18|18.21|18.13|0
1736884330000|2025-01-14 19:52:10|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|0
1736884350000|2025-01-14 19:52:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1736884360000|2025-01-14 19:52:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1736884380000|2025-01-14 19:53:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1736884410000|2025-01-14 19:53:30|||||||||37
1736884450000|2025-01-14 19:54:10|||||||||9
1736884460000|2025-01-14 19:54:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1736884470000|2025-01-14 19:54:30|18.22|18.14|18.23|18.15|18.26|18.18|18.22|18.14|8
1736884480000|2025-01-14 19:54:40|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|1
1736884510000|2025-01-14 19:55:10|||||||||3
1736884560000|2025-01-14 19:56:00|18.28|18.2|18.3|18.22|18.31|18.23|18.28|18.2|1
1736884570000|2025-01-14 19:56:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|3
1736884600000|2025-01-14 19:56:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1736884640000|2025-01-14 19:57:20|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1736884660000|2025-01-14 19:57:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1736884670000|2025-01-14 19:57:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1736884680000|2025-01-14 19:58:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|0
1736884720000|2025-01-14 19:58:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|1
1736884740000|2025-01-14 19:59:00|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|8
1736884750000|2025-01-14 19:59:10|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|3
1736884760000|2025-01-14 19:59:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1736884800000|2025-01-14 20:00:00|18.39|18.31|18.38|18.3|18.41|18.33|18.38|18.3|0
1736884810000|2025-01-14 20:00:10|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736884820000|2025-01-14 20:00:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736884830000|2025-01-14 20:00:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736884840000|2025-01-14 20:00:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1736884890000|2025-01-14 20:01:30|||||||||5
1736884900000|2025-01-14 20:01:40|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1736884940000|2025-01-14 20:02:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736884950000|2025-01-14 20:02:30|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|8
1736884960000|2025-01-14 20:02:40|18.54|18.46|18.56|18.48|18.56|18.48|18.52|18.44|0
1736884970000|2025-01-14 20:02:50|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1736884980000|2025-01-14 20:03:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1736885000000|2025-01-14 20:03:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736885020000|2025-01-14 20:03:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1736885030000|2025-01-14 20:03:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1736885040000|2025-01-14 20:04:00|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|0
1736885060000|2025-01-14 20:04:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1736885070000|2025-01-14 20:04:30|18.54|18.46|18.59|18.51|18.61|18.53|18.54|18.46|9
1736885080000|2025-01-14 20:04:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1736885090000|2025-01-14 20:04:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1736885100000|2025-01-14 20:05:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|11
1736885110000|2025-01-14 20:05:10|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1736885120000|2025-01-14 20:05:20|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1736885140000|2025-01-14 20:05:40|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|3
1736885150000|2025-01-14 20:05:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1736885160000|2025-01-14 20:06:00|18.56|18.48|18.56|18.48|18.57|18.49|18.54|18.46|0
1736885170000|2025-01-14 20:06:10|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1736885180000|2025-01-14 20:06:20|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1736885200000|2025-01-14 20:06:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1736885220000|2025-01-14 20:07:00|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|4
1736885230000|2025-01-14 20:07:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1736885240000|2025-01-14 20:07:20|||||||||5
1736885250000|2025-01-14 20:07:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1736885260000|2025-01-14 20:07:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1736885270000|2025-01-14 20:07:50|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1736885280000|2025-01-14 20:08:00|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1736885290000|2025-01-14 20:08:10|18.56|18.48|18.52|18.44|18.56|18.48|18.51|18.43|0
1736885300000|2025-01-14 20:08:20|18.54|18.46|18.5|18.42|18.56|18.48|18.5|18.42|20
1736885310000|2025-01-14 20:08:30|18.52|18.44|18.54|18.46|18.55|18.47|18.52|18.44|0
1736885320000|2025-01-14 20:08:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736885330000|2025-01-14 20:08:50|18.5|18.42|18.52|18.44|18.52|18.44|18.49|18.41|0
1736885350000|2025-01-14 20:09:10|18.5|18.42|18.47|18.39|18.52|18.44|18.47|18.39|0
1736885360000|2025-01-14 20:09:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1736885380000|2025-01-14 20:09:40|18.5|18.42|18.48|18.4|18.5|18.42|18.47|18.39|0
1736885390000|2025-01-14 20:09:50|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1736885400000|2025-01-14 20:10:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736885460000|2025-01-14 20:11:00|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|0
1736885470000|2025-01-14 20:11:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736885550000|2025-01-14 20:12:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1736885560000|2025-01-14 20:12:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1736885570000|2025-01-14 20:12:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1736885580000|2025-01-14 20:13:00|18.5|18.42|18.49|18.41|18.52|18.44|18.49|18.41|0
1736885590000|2025-01-14 20:13:10|18.5|18.42|18.51|18.43|18.52|18.44|18.49|18.41|0
1736885600000|2025-01-14 20:13:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1736885610000|2025-01-14 20:13:30|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1736885620000|2025-01-14 20:13:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1736885700000|2025-01-14 20:15:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|5
1736885710000|2025-01-14 20:15:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1736885730000|2025-01-14 20:15:30|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|1
1736885740000|2025-01-14 20:15:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736885760000|2025-01-14 20:16:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736885780000|2025-01-14 20:16:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|13
1736885790000|2025-01-14 20:16:30|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1736885820000|2025-01-14 20:17:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736885830000|2025-01-14 20:17:10|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1736885840000|2025-01-14 20:17:20|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|0
1736885850000|2025-01-14 20:17:30|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1736885860000|2025-01-14 20:17:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736885870000|2025-01-14 20:17:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736885890000|2025-01-14 20:18:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736885910000|2025-01-14 20:18:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1736885920000|2025-01-14 20:18:40|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1736885930000|2025-01-14 20:18:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736885940000|2025-01-14 20:19:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1736885950000|2025-01-14 20:19:10|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1736885960000|2025-01-14 20:19:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|18
1736885980000|2025-01-14 20:19:40|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1736886000000|2025-01-14 20:20:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736886020000|2025-01-14 20:20:20|18.44|18.36|18.44|18.36|18.46|18.38|18.42|18.34|0
1736886040000|2025-01-14 20:20:40|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1736886050000|2025-01-14 20:20:50|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1736886060000|2025-01-14 20:21:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1736886070000|2025-01-14 20:21:10|18.46|18.38|18.47|18.39|18.47|18.39|18.44|18.36|0
1736886080000|2025-01-14 20:21:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736886100000|2025-01-14 20:21:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1736886110000|2025-01-14 20:21:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1736886120000|2025-01-14 20:22:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1736886130000|2025-01-14 20:22:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1736886140000|2025-01-14 20:22:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1736886150000|2025-01-14 20:22:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1736886160000|2025-01-14 20:22:40|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|0
1736886180000|2025-01-14 20:23:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1736886200000|2025-01-14 20:23:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1736886210000|2025-01-14 20:23:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1736886220000|2025-01-14 20:23:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736886230000|2025-01-14 20:23:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736886240000|2025-01-14 20:24:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736886250000|2025-01-14 20:24:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|1
1736886260000|2025-01-14 20:24:20|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736886270000|2025-01-14 20:24:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736886290000|2025-01-14 20:24:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736886380000|2025-01-14 20:26:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736886400000|2025-01-14 20:26:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736886480000|2025-01-14 20:28:00|18.39|18.31|18.39|18.31|18.39|18.31|18.36|18.28|0
1736886490000|2025-01-14 20:28:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736886520000|2025-01-14 20:28:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736886540000|2025-01-14 20:29:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736886600000|2025-01-14 20:30:00|18.33|18.25|18.36|18.28|18.36|18.28|18.31|18.23|4
1736886680000|2025-01-14 20:31:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|2
1736886690000|2025-01-14 20:31:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736886700000|2025-01-14 20:31:40|||||||||1
1736886710000|2025-01-14 20:31:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736886720000|2025-01-14 20:32:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736886760000|2025-01-14 20:32:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736886830000|2025-01-14 20:33:50|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1736886850000|2025-01-14 20:34:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1736886880000|2025-01-14 20:34:40|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1736886890000|2025-01-14 20:34:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736886900000|2025-01-14 20:35:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736886930000|2025-01-14 20:35:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1736886970000|2025-01-14 20:36:10|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|3
1736886980000|2025-01-14 20:36:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736886990000|2025-01-14 20:36:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736887000000|2025-01-14 20:36:40|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1736887010000|2025-01-14 20:36:50|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736887030000|2025-01-14 20:37:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736887050000|2025-01-14 20:37:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1736887070000|2025-01-14 20:37:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736887080000|2025-01-14 20:38:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1736887090000|2025-01-14 20:38:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736887100000|2025-01-14 20:38:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1736887110000|2025-01-14 20:38:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736887120000|2025-01-14 20:38:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736887160000|2025-01-14 20:39:20|18.44|18.36|18.44|18.36|18.44|18.36|18.42|18.34|0
1736887220000|2025-01-14 20:40:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736887230000|2025-01-14 20:40:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736887240000|2025-01-14 20:40:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736887250000|2025-01-14 20:40:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736887260000|2025-01-14 20:41:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736887270000|2025-01-14 20:41:10|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1736887320000|2025-01-14 20:42:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1736887340000|2025-01-14 20:42:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1736887350000|2025-01-14 20:42:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1736887390000|2025-01-14 20:43:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1736887400000|2025-01-14 20:43:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1736887410000|2025-01-14 20:43:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1736887480000|2025-01-14 20:44:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736887490000|2025-01-14 20:44:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1736887500000|2025-01-14 20:45:00|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|0
1736887510000|2025-01-14 20:45:10|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1736887520000|2025-01-14 20:45:20|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1736887530000|2025-01-14 20:45:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1736887540000|2025-01-14 20:45:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736887550000|2025-01-14 20:45:50|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1736887560000|2025-01-14 20:46:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736887580000|2025-01-14 20:46:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736887600000|2025-01-14 20:46:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736887630000|2025-01-14 20:47:10|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1736887650000|2025-01-14 20:47:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736887660000|2025-01-14 20:47:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736887670000|2025-01-14 20:47:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736887680000|2025-01-14 20:48:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1736887690000|2025-01-14 20:48:10|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1736887800000|2025-01-14 20:50:00|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|8
1736887810000|2025-01-14 20:50:10|||||||||14
1736887970000|2025-01-14 20:52:50|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1736887980000|2025-01-14 20:53:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1736888010000|2025-01-14 20:53:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1736888020000|2025-01-14 20:53:40|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|0
1736888030000|2025-01-14 20:53:50|18.34|18.26|18.34|18.26|18.34|18.26|18.31|18.23|0
1736888050000|2025-01-14 20:54:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1736888060000|2025-01-14 20:54:20|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|24
1736888070000|2025-01-14 20:54:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1736888080000|2025-01-14 20:54:40|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1736888100000|2025-01-14 20:55:00|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|1
1736888110000|2025-01-14 20:55:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1736888120000|2025-01-14 20:55:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1736888130000|2025-01-14 20:55:30|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|0
1736888150000|2025-01-14 20:55:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1736888160000|2025-01-14 20:56:00|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|0
1736888170000|2025-01-14 20:56:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1736888180000|2025-01-14 20:56:20|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1736888190000|2025-01-14 20:56:30|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1736888250000|2025-01-14 20:57:30|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1736888260000|2025-01-14 20:57:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1736888270000|2025-01-14 20:57:50|||||||||10
1736888290000|2025-01-14 20:58:10|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|20
1736888300000|2025-01-14 20:58:20|18.32|18.24|18.32|18.24|18.32|18.24|18.28|18.2|0
1736888330000|2025-01-14 20:58:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736888340000|2025-01-14 20:59:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|33
1736888350000|2025-01-14 20:59:10|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1736888360000|2025-01-14 20:59:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1736888370000|2025-01-14 20:59:30|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|10
1736888380000|2025-01-14 20:59:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1736888390000|2025-01-14 20:59:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1736900100000|2025-01-15 00:15:00|18.38|18.08|18.38|18.08|18.38|18.08|18.38|18.08|0
1736902070000|2025-01-15 00:47:50|18.32|18.02|18.32|18.02|18.32|18.02|18.32|18.02|0
1736902100000|2025-01-15 00:48:20|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|0
1736902110000|2025-01-15 00:48:30|18.3|18|18.3|18|18.3|18|18.3|18|0
1736902120000|2025-01-15 00:48:40|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1736902140000|2025-01-15 00:49:00|18.3|18|18.3|18|18.3|18|18.3|18|0
1736902190000|2025-01-15 00:49:50|18.31|18.01|18.31|18.01|18.31|18.01|18.31|18.01|0
1736904560000|2025-01-15 01:29:20|18.29|17.99|18.29|17.99|18.29|17.99|18.29|17.99|0
1736906460000|2025-01-15 02:01:00|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1736910720000|2025-01-15 03:12:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736910730000|2025-01-15 03:12:10|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1736910770000|2025-01-15 03:12:50|18.26|17.96|18.27|17.97|18.27|17.97|18.26|17.96|0
1736910920000|2025-01-15 03:15:20|18.25|17.95|18.25|17.95|18.25|17.95|18.25|17.95|0
1736912850000|2025-01-15 03:47:30|18.27|17.97|18.27|17.97|18.27|17.97|18.27|17.97|0
1736913640000|2025-01-15 04:00:40|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1736913720000|2025-01-15 04:02:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736915440000|2025-01-15 04:30:40|18.25|17.95|18.25|17.95|18.25|17.95|18.25|17.95|0
1736917270000|2025-01-15 05:01:10|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736917570000|2025-01-15 05:06:10|18.23|17.93|18.23|17.93|18.23|17.93|18.23|17.93|0
1736917600000|2025-01-15 05:06:40|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736919300000|2025-01-15 05:35:00|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1736919310000|2025-01-15 05:35:10|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1736919340000|2025-01-15 05:35:40|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1736919350000|2025-01-15 05:35:50|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736921460000|2025-01-15 06:11:00|18.28|17.98|18.28|17.98|18.28|17.98|18.28|17.98|0
1736922060000|2025-01-15 06:21:00|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736922150000|2025-01-15 06:22:30|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1736922690000|2025-01-15 06:31:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1736922700000|2025-01-15 06:31:40|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1736922720000|2025-01-15 06:32:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1736922810000|2025-01-15 06:33:30|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1736922850000|2025-01-15 06:34:10|18.25|18|18.25|18|18.25|18|18.25|18|0
1736922870000|2025-01-15 06:34:30|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1736923170000|2025-01-15 06:39:30|18.25|18|18.25|18|18.25|18|18.25|18|0
1736923270000|2025-01-15 06:41:10|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1736923300000|2025-01-15 06:41:40|18.25|18|18.25|18|18.25|18|18.25|18|0
1736923330000|2025-01-15 06:42:10|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1736923500000|2025-01-15 06:45:00|18.25|18|18.25|18|18.25|18|18.25|18|0
1736923590000|2025-01-15 06:46:30|18.23|17.98|18.23|17.98|18.23|17.98|18.23|17.98|0
1736923700000|2025-01-15 06:48:20|18.24|17.94|18.24|17.94|18.24|17.94|18.24|17.94|0
1736923770000|2025-01-15 06:49:30|18.26|17.96|18.26|17.96|18.26|17.96|18.26|17.96|0
1736924170000|2025-01-15 06:56:10|18.24|17.94|18.26|17.96|18.26|17.96|18.24|17.94|0
1736924280000|2025-01-15 06:58:00|18.27|17.97|18.17|18.09|18.27|18.09|18.17|17.97|2
1736924400000|2025-01-15 07:00:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|4
1736924510000|2025-01-15 07:01:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1736924600000|2025-01-15 07:03:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1736924620000|2025-01-15 07:03:40|||||||||9
1736925140000|2025-01-15 07:12:20|||||||||4
1736925150000|2025-01-15 07:12:30|||||||||2
1736926050000|2025-01-15 07:27:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|9
1736926070000|2025-01-15 07:27:50|||||||||39
1736926130000|2025-01-15 07:28:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1736926530000|2025-01-15 07:35:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1736926620000|2025-01-15 07:37:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|21
1736926640000|2025-01-15 07:37:20|||||||||1
1736926670000|2025-01-15 07:37:50|||||||||1
1736926680000|2025-01-15 07:38:00|||||||||1
1736926700000|2025-01-15 07:38:20|||||||||1
1736926720000|2025-01-15 07:38:40|||||||||1
1736926750000|2025-01-15 07:39:10|||||||||1
1736926760000|2025-01-15 07:39:20|||||||||1
1736926780000|2025-01-15 07:39:40|||||||||1
1736926790000|2025-01-15 07:39:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|32
1736926800000|2025-01-15 07:40:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1736926830000|2025-01-15 07:40:30|||||||||50
1736926840000|2025-01-15 07:40:40|||||||||123
1736926920000|2025-01-15 07:42:00|||||||||2
1736926960000|2025-01-15 07:42:40|||||||||4
1736926980000|2025-01-15 07:43:00|||||||||4
1736927050000|2025-01-15 07:44:10|||||||||3
1736927240000|2025-01-15 07:47:20|||||||||2
1736927250000|2025-01-15 07:47:30|||||||||1
1736927260000|2025-01-15 07:47:40|||||||||1
1736927270000|2025-01-15 07:47:50|||||||||1
1736927280000|2025-01-15 07:48:00|||||||||2
1736927290000|2025-01-15 07:48:10|||||||||1
1736927310000|2025-01-15 07:48:30|||||||||2
1736927320000|2025-01-15 07:48:40|||||||||1
1736927330000|2025-01-15 07:48:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1736927340000|2025-01-15 07:49:00|||||||||2
1736927360000|2025-01-15 07:49:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1736927370000|2025-01-15 07:49:30|||||||||1
1736927380000|2025-01-15 07:49:40|||||||||2
1736927400000|2025-01-15 07:50:00|||||||||1
1736927410000|2025-01-15 07:50:10|||||||||1
1736927430000|2025-01-15 07:50:30|||||||||2
1736927440000|2025-01-15 07:50:40|||||||||1
1736927450000|2025-01-15 07:50:50|||||||||1
1736927460000|2025-01-15 07:51:00|||||||||2
1736927480000|2025-01-15 07:51:20|||||||||1
1736927490000|2025-01-15 07:51:30|||||||||1
1736927500000|2025-01-15 07:51:40|||||||||1
1736927510000|2025-01-15 07:51:50|||||||||1
1736927530000|2025-01-15 07:52:10|||||||||21
1736927620000|2025-01-15 07:53:40|||||||||2
1736927630000|2025-01-15 07:53:50|||||||||3
1736927650000|2025-01-15 07:54:10|||||||||2
1736927660000|2025-01-15 07:54:20|||||||||2
1736927670000|2025-01-15 07:54:30|||||||||4
1736927680000|2025-01-15 07:54:40|||||||||1
1736927700000|2025-01-15 07:55:00|||||||||1
1736927710000|2025-01-15 07:55:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1736927720000|2025-01-15 07:55:20|||||||||2
1736927740000|2025-01-15 07:55:40|||||||||1
1736927750000|2025-01-15 07:55:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1736927760000|2025-01-15 07:56:00|||||||||2
1736927780000|2025-01-15 07:56:20|||||||||1
1736927790000|2025-01-15 07:56:30|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|1
1736927810000|2025-01-15 07:56:50|||||||||1
1736927820000|2025-01-15 07:57:00|||||||||1
1736927830000|2025-01-15 07:57:10|||||||||1
1736927840000|2025-01-15 07:57:20|||||||||1
1736927860000|2025-01-15 07:57:40|||||||||1
1736927880000|2025-01-15 07:58:00|||||||||1
1736927890000|2025-01-15 07:58:10|||||||||2
1736927910000|2025-01-15 07:58:30|||||||||1
1736927920000|2025-01-15 07:58:40|||||||||1
1736927940000|2025-01-15 07:59:00|||||||||1
1736927950000|2025-01-15 07:59:10|||||||||1
1736927960000|2025-01-15 07:59:20|||||||||1
1736927980000|2025-01-15 07:59:40|||||||||1
1736927990000|2025-01-15 07:59:50|||||||||1
1736928000000|2025-01-15 08:00:00|||||||||4
1736928010000|2025-01-15 08:00:10|||||||||2
1736928020000|2025-01-15 08:00:20|||||||||2
1736928040000|2025-01-15 08:00:40|||||||||2
1736928050000|2025-01-15 08:00:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1736928060000|2025-01-15 08:01:00|||||||||2
1736928070000|2025-01-15 08:01:10|||||||||1
1736928090000|2025-01-15 08:01:30|||||||||2
1736928100000|2025-01-15 08:01:40|||||||||3
1736928110000|2025-01-15 08:01:50|||||||||2
1736928130000|2025-01-15 08:02:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|3
1736928190000|2025-01-15 08:03:10|18.36|18.28|18.32|18.24|18.36|18.28|18.32|18.24|6
1736928210000|2025-01-15 08:03:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|5
1736928240000|2025-01-15 08:04:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|44
1736928270000|2025-01-15 08:04:30|||||||||17
1736928280000|2025-01-15 08:04:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|6
1736928290000|2025-01-15 08:04:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|20
1736928350000|2025-01-15 08:05:50|||||||||5
1736928360000|2025-01-15 08:06:00|||||||||5
1736928400000|2025-01-15 08:06:40|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|1
1736928570000|2025-01-15 08:09:30|||||||||10
1736928600000|2025-01-15 08:10:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1736928640000|2025-01-15 08:10:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|61
1736928650000|2025-01-15 08:10:50|||||||||3
1736928770000|2025-01-15 08:12:50|||||||||15
1736928780000|2025-01-15 08:13:00|||||||||2
1736928790000|2025-01-15 08:13:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1736928800000|2025-01-15 08:13:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|3
1736928820000|2025-01-15 08:13:40|||||||||3
1736928840000|2025-01-15 08:14:00|||||||||4
1736928860000|2025-01-15 08:14:20|||||||||3
1736928870000|2025-01-15 08:14:30|||||||||2
1736928890000|2025-01-15 08:14:50|||||||||3
1736928910000|2025-01-15 08:15:10|||||||||21
1736928930000|2025-01-15 08:15:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|37
1736928940000|2025-01-15 08:15:40|||||||||2
1736928950000|2025-01-15 08:15:50|||||||||9
1736928970000|2025-01-15 08:16:10|||||||||3
1736928990000|2025-01-15 08:16:30|||||||||2
1736929000000|2025-01-15 08:16:40|||||||||2
1736929020000|2025-01-15 08:17:00|||||||||2
1736929040000|2025-01-15 08:17:20|||||||||3
1736929060000|2025-01-15 08:17:40|||||||||2
1736929070000|2025-01-15 08:17:50|||||||||2
1736929080000|2025-01-15 08:18:00|18.3|18.22|18.29|18.21|18.31|18.23|18.29|18.21|7
1736929090000|2025-01-15 08:18:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|12
1736929100000|2025-01-15 08:18:20|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|2
1736929120000|2025-01-15 08:18:40|||||||||3
1736929130000|2025-01-15 08:18:50|||||||||12
1736929140000|2025-01-15 08:19:00|||||||||2
1736929160000|2025-01-15 08:19:20|||||||||7
1736929180000|2025-01-15 08:19:40|||||||||3
1736929190000|2025-01-15 08:19:50|||||||||5
1736929200000|2025-01-15 08:20:00|||||||||2
1736929230000|2025-01-15 08:20:30|||||||||3
1736929240000|2025-01-15 08:20:40|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|126
1736929250000|2025-01-15 08:20:50|||||||||2
1736929270000|2025-01-15 08:21:10|||||||||2
1736929280000|2025-01-15 08:21:20|18.31|18.23|18.33|18.25|18.34|18.26|18.31|18.23|9
1736929290000|2025-01-15 08:21:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1736929310000|2025-01-15 08:21:50|||||||||3
1736929340000|2025-01-15 08:22:20|||||||||3
1736929360000|2025-01-15 08:22:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1736929380000|2025-01-15 08:23:00|||||||||2
1736929400000|2025-01-15 08:23:20|||||||||2
1736929420000|2025-01-15 08:23:40|||||||||2
1736929430000|2025-01-15 08:23:50|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|9
1736929440000|2025-01-15 08:24:00|||||||||2
1736929460000|2025-01-15 08:24:20|||||||||2
1736929480000|2025-01-15 08:24:40|||||||||2
1736929510000|2025-01-15 08:25:10|||||||||2
1736929530000|2025-01-15 08:25:30|||||||||2
1736929540000|2025-01-15 08:25:40|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1736929550000|2025-01-15 08:25:50|||||||||2
1736929580000|2025-01-15 08:26:20|||||||||3
1736929620000|2025-01-15 08:27:00|||||||||12
1736929640000|2025-01-15 08:27:20|||||||||3
1736929680000|2025-01-15 08:28:00|||||||||2
1736929700000|2025-01-15 08:28:20|||||||||2
1736929720000|2025-01-15 08:28:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|7
1736929730000|2025-01-15 08:28:50|||||||||1
1736929750000|2025-01-15 08:29:10|||||||||2
1736929770000|2025-01-15 08:29:30|||||||||2
1736929800000|2025-01-15 08:30:00|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|6
1736929820000|2025-01-15 08:30:20|||||||||2
1736929860000|2025-01-15 08:31:00|||||||||2
1736929880000|2025-01-15 08:31:20|18.19|18.11|18.19|18.11|18.21|18.13|18.19|18.11|0
1736929890000|2025-01-15 08:31:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1736929920000|2025-01-15 08:32:00|||||||||2
1736929960000|2025-01-15 08:32:40|||||||||2
1736929980000|2025-01-15 08:33:00|||||||||2
1736930010000|2025-01-15 08:33:30|||||||||2
1736930040000|2025-01-15 08:34:00|||||||||2
1736930090000|2025-01-15 08:34:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1736930110000|2025-01-15 08:35:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|18
1736930130000|2025-01-15 08:35:30|||||||||2
1736930140000|2025-01-15 08:35:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|27
1736930160000|2025-01-15 08:36:00|||||||||2
1736930200000|2025-01-15 08:36:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|2
1736930220000|2025-01-15 08:37:00|||||||||2
1736930240000|2025-01-15 08:37:20|||||||||5
1736930280000|2025-01-15 08:38:00|||||||||2
1736930290000|2025-01-15 08:38:10|||||||||5
1736930310000|2025-01-15 08:38:30|||||||||2
1736930350000|2025-01-15 08:39:10|||||||||2
1736930380000|2025-01-15 08:39:40|||||||||2
1736930400000|2025-01-15 08:40:00|||||||||1
1736930410000|2025-01-15 08:40:10|||||||||2
1736930440000|2025-01-15 08:40:40|||||||||2
1736930470000|2025-01-15 08:41:10|||||||||2
1736930480000|2025-01-15 08:41:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|20
1736930500000|2025-01-15 08:41:40|||||||||2
1736930530000|2025-01-15 08:42:10|||||||||2
1736930550000|2025-01-15 08:42:30|||||||||2
1736930580000|2025-01-15 08:43:00|||||||||2
1736930600000|2025-01-15 08:43:20|||||||||2
1736930630000|2025-01-15 08:43:50|||||||||2
1736930660000|2025-01-15 08:44:20|||||||||2
1736930670000|2025-01-15 08:44:30|||||||||10
1736930690000|2025-01-15 08:44:50|||||||||9
1736930730000|2025-01-15 08:45:30|||||||||2
1736930740000|2025-01-15 08:45:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1736930760000|2025-01-15 08:46:00|||||||||2
1736930790000|2025-01-15 08:46:30|||||||||2
1736930820000|2025-01-15 08:47:00|||||||||2
1736930840000|2025-01-15 08:47:20|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|6
1736930850000|2025-01-15 08:47:30|||||||||52
1736930880000|2025-01-15 08:48:00|||||||||2
1736930920000|2025-01-15 08:48:40|||||||||2
1736930950000|2025-01-15 08:49:10|||||||||2
1736930980000|2025-01-15 08:49:40|||||||||2
1736931020000|2025-01-15 08:50:20|||||||||2
1736931050000|2025-01-15 08:50:50|||||||||2
1736931070000|2025-01-15 08:51:10|18.04|17.96|18.04|17.96|18.08|18|18.04|17.96|52
1736931080000|2025-01-15 08:51:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1736931090000|2025-01-15 08:51:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1736931190000|2025-01-15 08:53:10|||||||||74
1736931200000|2025-01-15 08:53:20|||||||||10
1736931330000|2025-01-15 08:55:30|||||||||5
1736931400000|2025-01-15 08:56:40|||||||||24
1736931430000|2025-01-15 08:57:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1736931560000|2025-01-15 08:59:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1736931570000|2025-01-15 08:59:30|||||||||26
1736931600000|2025-01-15 09:00:00|||||||||4
1736931630000|2025-01-15 09:00:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1736931670000|2025-01-15 09:01:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1736931720000|2025-01-15 09:02:00|||||||||5
1736931730000|2025-01-15 09:02:10|||||||||5
1736931820000|2025-01-15 09:03:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1736931850000|2025-01-15 09:04:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1736931940000|2025-01-15 09:05:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|12
1736931950000|2025-01-15 09:05:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|105
1736931960000|2025-01-15 09:06:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1736931990000|2025-01-15 09:06:30|||||||||2
1736932030000|2025-01-15 09:07:10|||||||||2
1736932070000|2025-01-15 09:07:50|||||||||2
1736932120000|2025-01-15 09:08:40|||||||||2
1736932170000|2025-01-15 09:09:30|||||||||2
1736932210000|2025-01-15 09:10:10|||||||||4
1736932220000|2025-01-15 09:10:20|||||||||11
1736932240000|2025-01-15 09:10:40|||||||||1
1736932250000|2025-01-15 09:10:50|||||||||7
1736932260000|2025-01-15 09:11:00|||||||||6
1736932310000|2025-01-15 09:11:50|||||||||2
1736932360000|2025-01-15 09:12:40|||||||||2
1736932410000|2025-01-15 09:13:30|||||||||7
1736932460000|2025-01-15 09:14:20|||||||||2
1736932510000|2025-01-15 09:15:10|||||||||5
1736932590000|2025-01-15 09:16:30|||||||||5
1736932640000|2025-01-15 09:17:20|||||||||3
1736932690000|2025-01-15 09:18:10|||||||||2
1736932740000|2025-01-15 09:19:00|||||||||2
1736932810000|2025-01-15 09:20:10|||||||||2
1736932850000|2025-01-15 09:20:50|||||||||2
1736932860000|2025-01-15 09:21:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|126
1736933000000|2025-01-15 09:23:20|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|0
1736933010000|2025-01-15 09:23:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1736933040000|2025-01-15 09:24:00|||||||||6
1736933100000|2025-01-15 09:25:00|||||||||1
1736933140000|2025-01-15 09:25:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1736933190000|2025-01-15 09:26:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1736933200000|2025-01-15 09:26:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1736933220000|2025-01-15 09:27:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1736933270000|2025-01-15 09:27:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1736933280000|2025-01-15 09:28:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1736933290000|2025-01-15 09:28:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1736933370000|2025-01-15 09:29:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1736933410000|2025-01-15 09:30:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|19
1736933580000|2025-01-15 09:33:00|||||||||5
1736933630000|2025-01-15 09:33:50|||||||||5
1736933770000|2025-01-15 09:36:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|49
1736933800000|2025-01-15 09:36:40|||||||||17
1736933840000|2025-01-15 09:37:20|||||||||33
1736933860000|2025-01-15 09:37:40|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|0
1736933910000|2025-01-15 09:38:30|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|77
1736933920000|2025-01-15 09:38:40|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|2
1736933950000|2025-01-15 09:39:10|||||||||91
1736933970000|2025-01-15 09:39:30|||||||||1
1736934080000|2025-01-15 09:41:20|||||||||5
1736934110000|2025-01-15 09:41:50|||||||||39
1736934120000|2025-01-15 09:42:00|||||||||70
1736934160000|2025-01-15 09:42:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|19
1736934170000|2025-01-15 09:42:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|64
1736934310000|2025-01-15 09:45:10|||||||||57
1736934380000|2025-01-15 09:46:20|||||||||19
1736934400000|2025-01-15 09:46:40|||||||||21
1736934510000|2025-01-15 09:48:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1736934550000|2025-01-15 09:49:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1736934560000|2025-01-15 09:49:20|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|65
1736934580000|2025-01-15 09:49:40|||||||||5
1736934680000|2025-01-15 09:51:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1736934730000|2025-01-15 09:52:10|||||||||5
1736934750000|2025-01-15 09:52:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1736934930000|2025-01-15 09:55:30|||||||||27
1736934940000|2025-01-15 09:55:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|12
1736935070000|2025-01-15 09:57:50|||||||||4
1736935130000|2025-01-15 09:58:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1736935180000|2025-01-15 09:59:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|3
1736935330000|2025-01-15 10:02:10|||||||||57
1736935340000|2025-01-15 10:02:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|260
1736935580000|2025-01-15 10:06:20|||||||||4
1736935670000|2025-01-15 10:07:50|||||||||5
1736935840000|2025-01-15 10:10:40|||||||||5
1736935870000|2025-01-15 10:11:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|38
1736935880000|2025-01-15 10:11:20|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1736935930000|2025-01-15 10:12:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|30
1736935950000|2025-01-15 10:12:30|||||||||8
1736935970000|2025-01-15 10:12:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1736936060000|2025-01-15 10:14:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1736936080000|2025-01-15 10:14:40|||||||||1
1736936220000|2025-01-15 10:17:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|5
1736936390000|2025-01-15 10:19:50|||||||||3
1736936640000|2025-01-15 10:24:00|17.93|17.85|17.93|17.85|17.97|17.89|17.93|17.85|33
1736936750000|2025-01-15 10:25:50|||||||||5
1736936940000|2025-01-15 10:29:00|||||||||8
1736937000000|2025-01-15 10:30:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|47
1736937060000|2025-01-15 10:31:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|52
1736937490000|2025-01-15 10:38:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|12
1736937500000|2025-01-15 10:38:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|4
1736937530000|2025-01-15 10:38:50|||||||||1
1736937590000|2025-01-15 10:39:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|22
1736937630000|2025-01-15 10:40:30|||||||||2
1736937660000|2025-01-15 10:41:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1736937680000|2025-01-15 10:41:20|||||||||1
1736937860000|2025-01-15 10:44:20|||||||||5
1736938090000|2025-01-15 10:48:10|||||||||5
1736938160000|2025-01-15 10:49:20|||||||||7
1736938200000|2025-01-15 10:50:00|||||||||19
1736938240000|2025-01-15 10:50:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1736938400000|2025-01-15 10:53:20|||||||||17
1736938520000|2025-01-15 10:55:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1736938680000|2025-01-15 10:58:00|||||||||3
1736939000000|2025-01-15 11:03:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1736939040000|2025-01-15 11:04:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|26
1736939060000|2025-01-15 11:04:20|||||||||1
1736939250000|2025-01-15 11:07:30|||||||||7
1736939260000|2025-01-15 11:07:40|||||||||53
1736939320000|2025-01-15 11:08:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|54
1736939330000|2025-01-15 11:08:50|||||||||3
1736939470000|2025-01-15 11:11:10|||||||||4
1736939500000|2025-01-15 11:11:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1736939510000|2025-01-15 11:11:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1736939520000|2025-01-15 11:12:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1736939530000|2025-01-15 11:12:10|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|50
1736939560000|2025-01-15 11:12:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|8
1736939570000|2025-01-15 11:12:50|||||||||54
1736939580000|2025-01-15 11:13:00|||||||||57
1736939600000|2025-01-15 11:13:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|30
1736939610000|2025-01-15 11:13:30|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1736939640000|2025-01-15 11:14:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|181
1736939650000|2025-01-15 11:14:10|||||||||16
1736939700000|2025-01-15 11:15:00|17.91|17.83|17.94|17.86|17.94|17.86|17.89|17.81|307
1736939710000|2025-01-15 11:15:10|||||||||1
1736940020000|2025-01-15 11:20:20|||||||||15
1736940040000|2025-01-15 11:20:40|||||||||5
1736940160000|2025-01-15 11:22:40|||||||||7
1736940190000|2025-01-15 11:23:10|||||||||24
1736940200000|2025-01-15 11:23:20|||||||||20
1736940240000|2025-01-15 11:24:00|||||||||1
1736940250000|2025-01-15 11:24:10|||||||||10
1736940260000|2025-01-15 11:24:20|||||||||7
1736940270000|2025-01-15 11:24:30|||||||||3
1736940290000|2025-01-15 11:24:50|||||||||1
1736940310000|2025-01-15 11:25:10|||||||||117
1736940340000|2025-01-15 11:25:40|||||||||57
1736940350000|2025-01-15 11:25:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|51
1736940360000|2025-01-15 11:26:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1736940420000|2025-01-15 11:27:00|||||||||3
1736940440000|2025-01-15 11:27:20|||||||||2
1736940510000|2025-01-15 11:28:30|||||||||1
1736940610000|2025-01-15 11:30:10|||||||||1
1736940680000|2025-01-15 11:31:20|||||||||52
1736940830000|2025-01-15 11:33:50|||||||||1
1736940960000|2025-01-15 11:36:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|38
1736940990000|2025-01-15 11:36:30|||||||||21
1736941230000|2025-01-15 11:40:30|||||||||1
1736941260000|2025-01-15 11:41:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|16
1736941270000|2025-01-15 11:41:10|||||||||3
1736941430000|2025-01-15 11:43:50|||||||||5
1736941480000|2025-01-15 11:44:40|||||||||23
1736941590000|2025-01-15 11:46:30|||||||||4
1736941600000|2025-01-15 11:46:40|||||||||7
1736941920000|2025-01-15 11:52:00|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|1
1736941950000|2025-01-15 11:52:30|17.86|17.78|17.81|17.73|17.86|17.78|17.81|17.73|0
1736941970000|2025-01-15 11:52:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1736941980000|2025-01-15 11:53:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1736942000000|2025-01-15 11:53:20|||||||||34
1736942010000|2025-01-15 11:53:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|103
1736942050000|2025-01-15 11:54:10|||||||||17
1736942080000|2025-01-15 11:54:40|||||||||1
1736942110000|2025-01-15 11:55:10|||||||||1
1736942120000|2025-01-15 11:55:20|||||||||20
1736942150000|2025-01-15 11:55:50|||||||||13
1736942160000|2025-01-15 11:56:00|||||||||16
1736942170000|2025-01-15 11:56:10|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|1
1736942180000|2025-01-15 11:56:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|254
1736942230000|2025-01-15 11:57:10|||||||||4
1736942240000|2025-01-15 11:57:20|||||||||10
1736942350000|2025-01-15 11:59:10|||||||||20
1736942420000|2025-01-15 12:00:20|||||||||5
1736942460000|2025-01-15 12:01:00|||||||||1
1736942530000|2025-01-15 12:02:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|161
1736942550000|2025-01-15 12:02:30|||||||||5
1736942880000|2025-01-15 12:08:00|||||||||104
1736942970000|2025-01-15 12:09:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|41
1736942980000|2025-01-15 12:09:40|||||||||1
1736942990000|2025-01-15 12:09:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|24
1736943000000|2025-01-15 12:10:00|17.83|17.75|17.83|17.75|17.84|17.76|17.83|17.75|0
1736943040000|2025-01-15 12:10:40|||||||||6
1736943070000|2025-01-15 12:11:10|||||||||1
1736943090000|2025-01-15 12:11:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|18
1736943100000|2025-01-15 12:11:40|||||||||9
1736943250000|2025-01-15 12:14:10|||||||||2
1736943260000|2025-01-15 12:14:20|||||||||2
1736943270000|2025-01-15 12:14:30|||||||||1
1736943280000|2025-01-15 12:14:40|||||||||2
1736943290000|2025-01-15 12:14:50|||||||||2
1736943330000|2025-01-15 12:15:30|||||||||30
1736943400000|2025-01-15 12:16:40|||||||||5
1736943420000|2025-01-15 12:17:00|||||||||25
1736943630000|2025-01-15 12:20:30|||||||||3
1736943670000|2025-01-15 12:21:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|124
1736943750000|2025-01-15 12:22:30|||||||||70
1736943840000|2025-01-15 12:24:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1736943880000|2025-01-15 12:24:40|||||||||7
1736943930000|2025-01-15 12:25:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|107
1736943960000|2025-01-15 12:26:00|||||||||1
1736944320000|2025-01-15 12:32:00|||||||||50
1736944350000|2025-01-15 12:32:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|4
1736944360000|2025-01-15 12:32:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|42
1736944430000|2025-01-15 12:33:50|||||||||50
1736944550000|2025-01-15 12:35:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|6
1736944580000|2025-01-15 12:36:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1736944600000|2025-01-15 12:36:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1736944740000|2025-01-15 12:39:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|70
1736944750000|2025-01-15 12:39:10|||||||||70
1736944800000|2025-01-15 12:40:00|||||||||5
1736944850000|2025-01-15 12:40:50|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|95
1736944870000|2025-01-15 12:41:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1736944880000|2025-01-15 12:41:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|100
1736945010000|2025-01-15 12:43:30|||||||||24
1736945060000|2025-01-15 12:44:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|42
1736945070000|2025-01-15 12:44:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1736945190000|2025-01-15 12:46:30|||||||||50
1736945430000|2025-01-15 12:50:30|||||||||1
1736945480000|2025-01-15 12:51:20|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|100
1736945570000|2025-01-15 12:52:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|24
1736945700000|2025-01-15 12:55:00|||||||||12
1736945730000|2025-01-15 12:55:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|121
1736945750000|2025-01-15 12:55:50|17.95|17.87|17.9|17.82|17.95|17.87|17.9|17.82|46
1736945770000|2025-01-15 12:56:10|||||||||100
1736945780000|2025-01-15 12:56:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|20
1736945790000|2025-01-15 12:56:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|2
1736945820000|2025-01-15 12:57:00|||||||||15
1736945880000|2025-01-15 12:58:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|15
1736945890000|2025-01-15 12:58:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|4
1736945930000|2025-01-15 12:58:50|||||||||61
1736945940000|2025-01-15 12:59:00|||||||||1
1736946000000|2025-01-15 13:00:00|||||||||1
1736946030000|2025-01-15 13:00:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|16
1736946060000|2025-01-15 13:01:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1736946070000|2025-01-15 13:01:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1736946080000|2025-01-15 13:01:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1736946100000|2025-01-15 13:01:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|50
1736946180000|2025-01-15 13:03:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|72
1736946260000|2025-01-15 13:04:20|||||||||1
1736946300000|2025-01-15 13:05:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|2
1736946310000|2025-01-15 13:05:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|11
1736946320000|2025-01-15 13:05:20|17.94|17.86|17.9|17.82|17.94|17.86|17.9|17.82|2
1736946330000|2025-01-15 13:05:30|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1736946340000|2025-01-15 13:05:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|6
1736946560000|2025-01-15 13:09:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|67
1736946570000|2025-01-15 13:09:30|||||||||1
1736946590000|2025-01-15 13:09:50|||||||||8
1736946610000|2025-01-15 13:10:10|17.9|17.82|17.89|17.81|17.92|17.84|17.89|17.81|46
1736946630000|2025-01-15 13:10:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|50
1736946670000|2025-01-15 13:11:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|5
1736946700000|2025-01-15 13:11:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|86
1736946750000|2025-01-15 13:12:30|||||||||4
1736946760000|2025-01-15 13:12:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|39
1736946790000|2025-01-15 13:13:10|||||||||1
1736946900000|2025-01-15 13:15:00|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|104
1736946920000|2025-01-15 13:15:20|||||||||1
1736946940000|2025-01-15 13:15:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1736947050000|2025-01-15 13:17:30|||||||||50
1736947080000|2025-01-15 13:18:00|||||||||6
1736947210000|2025-01-15 13:20:10|||||||||2
1736947270000|2025-01-15 13:21:10|||||||||50
1736947390000|2025-01-15 13:23:10|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|193
1736947460000|2025-01-15 13:24:20|||||||||31
1736947510000|2025-01-15 13:25:10|||||||||10
1736947540000|2025-01-15 13:25:40|||||||||6
1736947620000|2025-01-15 13:27:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1736947660000|2025-01-15 13:27:40|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|4
1736947670000|2025-01-15 13:27:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|17
1736947680000|2025-01-15 13:28:00|17.9|17.82|17.95|17.87|17.95|17.87|17.9|17.82|42
1736947690000|2025-01-15 13:28:10|17.92|17.84|17.9|17.82|17.95|17.87|17.9|17.82|6
1736947700000|2025-01-15 13:28:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1736947730000|2025-01-15 13:28:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1736947740000|2025-01-15 13:29:00|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|1
1736947750000|2025-01-15 13:29:10|||||||||4
1736947760000|2025-01-15 13:29:20|||||||||9
1736947770000|2025-01-15 13:29:30|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|0
1736947780000|2025-01-15 13:29:40|||||||||5
1736947790000|2025-01-15 13:29:50|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|2
1736947800000|2025-01-15 13:30:00|17.95|17.87|17.74|17.66|17.98|17.87|17.73|17.64|144
1736947810000|2025-01-15 13:30:10|17.73|17.65|17.63|17.55|17.73|17.65|17.59|17.51|61
1736947820000|2025-01-15 13:30:20|17.64|17.56|17.53|17.45|17.64|17.56|17.53|17.45|148
1736947830000|2025-01-15 13:30:30|17.52|17.44|17.52|17.44|17.55|17.47|17.5|17.42|319
1736947840000|2025-01-15 13:30:40|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|8
1736947850000|2025-01-15 13:30:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|5
1736947860000|2025-01-15 13:31:00|17.55|17.47|17.56|17.48|17.58|17.5|17.54|17.46|20
1736947870000|2025-01-15 13:31:10|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|4
1736947880000|2025-01-15 13:31:20|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|16
1736947900000|2025-01-15 13:31:40|17.55|17.47|17.59|17.51|17.59|17.51|17.55|17.47|12
1736947910000|2025-01-15 13:31:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|43
1736947920000|2025-01-15 13:32:00|17.56|17.48|17.59|17.51|17.59|17.51|17.54|17.46|2
1736947930000|2025-01-15 13:32:10|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|0
1736947970000|2025-01-15 13:32:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|6
1736947980000|2025-01-15 13:33:00|17.52|17.44|17.54|17.46|17.54|17.46|17.5|17.42|39
1736947990000|2025-01-15 13:33:10|17.52|17.44|17.54|17.46|17.54|17.46|17.49|17.41|7
1736948000000|2025-01-15 13:33:20|17.51|17.43|17.51|17.43|17.51|17.43|17.49|17.41|2
1736948030000|2025-01-15 13:33:50|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1736948040000|2025-01-15 13:34:00|17.49|17.41|17.53|17.45|17.53|17.45|17.49|17.41|0
1736948050000|2025-01-15 13:34:10|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|23
1736948060000|2025-01-15 13:34:20|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|7
1736948070000|2025-01-15 13:34:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|4
1736948080000|2025-01-15 13:34:40|17.51|17.43|17.51|17.43|17.53|17.45|17.51|17.43|2
1736948090000|2025-01-15 13:34:50|17.53|17.45|17.49|17.41|17.53|17.45|17.48|17.4|16
1736948100000|2025-01-15 13:35:00|17.51|17.43|17.49|17.41|17.51|17.43|17.48|17.4|0
1736948110000|2025-01-15 13:35:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1736948120000|2025-01-15 13:35:20|17.49|17.41|17.48|17.4|17.53|17.45|17.48|17.4|11
1736948130000|2025-01-15 13:35:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|13
1736948140000|2025-01-15 13:35:40|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|1
1736948180000|2025-01-15 13:36:20|17.52|17.44|17.48|17.4|17.52|17.44|17.48|17.4|8
1736948260000|2025-01-15 13:37:40|||||||||5
1736948280000|2025-01-15 13:38:00|||||||||1
1736948340000|2025-01-15 13:39:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|5
1736948350000|2025-01-15 13:39:10|||||||||10
1736948360000|2025-01-15 13:39:20|17.42|17.34|17.38|17.3|17.42|17.34|17.38|17.3|65
1736948370000|2025-01-15 13:39:30|17.33|17.25|17.37|17.29|17.37|17.29|17.33|17.25|8
1736948380000|2025-01-15 13:39:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|6
1736948390000|2025-01-15 13:39:50|17.37|17.29|17.33|17.25|17.37|17.29|17.33|17.25|5
1736948400000|2025-01-15 13:40:00|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|0
1736948410000|2025-01-15 13:40:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|83
1736948420000|2025-01-15 13:40:20|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|20
1736948430000|2025-01-15 13:40:30|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|6
1736948440000|2025-01-15 13:40:40|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|22
1736948450000|2025-01-15 13:40:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|6
1736948460000|2025-01-15 13:41:00|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|9
1736948480000|2025-01-15 13:41:20|17.37|17.29|17.33|17.25|17.37|17.29|17.33|17.25|5
1736948490000|2025-01-15 13:41:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736948500000|2025-01-15 13:41:40|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|13
1736948510000|2025-01-15 13:41:50|17.38|17.3|17.38|17.3|17.38|17.3|17.37|17.29|0
1736948520000|2025-01-15 13:42:00|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1736948530000|2025-01-15 13:42:10|17.4|17.32|17.42|17.34|17.42|17.34|17.38|17.3|0
1736948570000|2025-01-15 13:42:50|17.45|17.37|17.43|17.35|17.47|17.39|17.43|17.35|114
1736948580000|2025-01-15 13:43:00|17.45|17.37|17.47|17.39|17.47|17.39|17.42|17.34|3
1736948600000|2025-01-15 13:43:20|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|2
1736948610000|2025-01-15 13:43:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1736948630000|2025-01-15 13:43:50|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|2
1736948650000|2025-01-15 13:44:10|17.47|17.39|17.51|17.43|17.51|17.43|17.46|17.38|3
1736948660000|2025-01-15 13:44:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1736948670000|2025-01-15 13:44:30|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|76
1736948680000|2025-01-15 13:44:40|17.49|17.41|17.47|17.39|17.52|17.44|17.47|17.39|14
1736948700000|2025-01-15 13:45:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|17
1736948710000|2025-01-15 13:45:10|||||||||11
1736948720000|2025-01-15 13:45:20|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|7
1736948730000|2025-01-15 13:45:30|||||||||5
1736948760000|2025-01-15 13:46:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|67
1736948770000|2025-01-15 13:46:10|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|10
1736948820000|2025-01-15 13:47:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|21
1736948830000|2025-01-15 13:47:10|17.42|17.34|17.36|17.28|17.42|17.34|17.36|17.28|175
1736948840000|2025-01-15 13:47:20|17.37|17.29|17.41|17.33|17.41|17.33|17.37|17.29|40
1736948850000|2025-01-15 13:47:30|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|3
1736948860000|2025-01-15 13:47:40|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|18
1736948870000|2025-01-15 13:47:50|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|3
1736948890000|2025-01-15 13:48:10|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|6
1736948900000|2025-01-15 13:48:20|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|0
1736948910000|2025-01-15 13:48:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1736948940000|2025-01-15 13:49:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|21
1736948950000|2025-01-15 13:49:10|||||||||2
1736948970000|2025-01-15 13:49:30|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|16
1736948980000|2025-01-15 13:49:40|||||||||2
1736948990000|2025-01-15 13:49:50|17.37|17.29|17.41|17.33|17.41|17.33|17.37|17.29|3
1736949090000|2025-01-15 13:51:30|||||||||108
1736949110000|2025-01-15 13:51:50|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1736949130000|2025-01-15 13:52:10|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|0
1736949140000|2025-01-15 13:52:20|17.39|17.31|17.39|17.31|17.41|17.33|17.39|17.31|0
1736949150000|2025-01-15 13:52:30|17.41|17.33|17.41|17.33|17.41|17.33|17.39|17.31|3
1736949160000|2025-01-15 13:52:40|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|0
1736949170000|2025-01-15 13:52:50|||||||||7
1736949230000|2025-01-15 13:53:50|||||||||57
1736949290000|2025-01-15 13:54:50|||||||||2
1736949300000|2025-01-15 13:55:00|||||||||187
1736949330000|2025-01-15 13:55:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|61
1736949340000|2025-01-15 13:55:40|||||||||10
1736949350000|2025-01-15 13:55:50|17.44|17.36|17.44|17.36|17.44|17.36|17.41|17.33|0
1736949360000|2025-01-15 13:56:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1736949430000|2025-01-15 13:57:10|||||||||7
1736949470000|2025-01-15 13:57:50|||||||||17
1736949490000|2025-01-15 13:58:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1736949500000|2025-01-15 13:58:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1736949520000|2025-01-15 13:58:40|||||||||34
1736949530000|2025-01-15 13:58:50|||||||||1
1736949580000|2025-01-15 13:59:40|||||||||4
1736949590000|2025-01-15 13:59:50|||||||||1
1736949610000|2025-01-15 14:00:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1736949630000|2025-01-15 14:00:30|||||||||2
1736949670000|2025-01-15 14:01:10|||||||||5
1736949700000|2025-01-15 14:01:40|17.41|17.33|17.41|17.33|17.41|17.33|17.36|17.28|9
1736949720000|2025-01-15 14:02:00|||||||||52
1736949730000|2025-01-15 14:02:10|||||||||3
1736949740000|2025-01-15 14:02:20|||||||||1
1736949850000|2025-01-15 14:04:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|352
1736949860000|2025-01-15 14:04:20|||||||||5
1736949880000|2025-01-15 14:04:40|||||||||10
1736949890000|2025-01-15 14:04:50|||||||||4
1736949940000|2025-01-15 14:05:40|||||||||1
1736949950000|2025-01-15 14:05:50|||||||||43
1736949960000|2025-01-15 14:06:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|18
1736949970000|2025-01-15 14:06:10|||||||||1
1736949980000|2025-01-15 14:06:20|||||||||2
1736949990000|2025-01-15 14:06:30|||||||||1
1736950000000|2025-01-15 14:06:40|||||||||11
1736950010000|2025-01-15 14:06:50|||||||||2
1736950020000|2025-01-15 14:07:00|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|1
1736950030000|2025-01-15 14:07:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|3
1736950040000|2025-01-15 14:07:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1736950050000|2025-01-15 14:07:30|||||||||1
1736950060000|2025-01-15 14:07:40|||||||||14
1736950070000|2025-01-15 14:07:50|||||||||1
1736950080000|2025-01-15 14:08:00|||||||||2
1736950090000|2025-01-15 14:08:10|||||||||6
1736950100000|2025-01-15 14:08:20|||||||||13
1736950110000|2025-01-15 14:08:30|||||||||2
1736950120000|2025-01-15 14:08:40|||||||||1
1736950130000|2025-01-15 14:08:50|||||||||2
1736950140000|2025-01-15 14:09:00|||||||||26
1736950150000|2025-01-15 14:09:10|||||||||1
1736950160000|2025-01-15 14:09:20|||||||||2
1736950170000|2025-01-15 14:09:30|17.43|17.35|17.47|17.39|17.47|17.39|17.43|17.35|80
1736950180000|2025-01-15 14:09:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1736950190000|2025-01-15 14:09:50|||||||||2
1736950200000|2025-01-15 14:10:00|||||||||12
1736950210000|2025-01-15 14:10:10|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|13
1736950220000|2025-01-15 14:10:20|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|25
1736950230000|2025-01-15 14:10:30|||||||||29
1736950240000|2025-01-15 14:10:40|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|3
1736950250000|2025-01-15 14:10:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|2
1736950260000|2025-01-15 14:11:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|2
1736950270000|2025-01-15 14:11:10|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|1
1736950280000|2025-01-15 14:11:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|33
1736950290000|2025-01-15 14:11:30|||||||||2
1736950300000|2025-01-15 14:11:40|||||||||1
1736950310000|2025-01-15 14:11:50|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|2
1736950320000|2025-01-15 14:12:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|1
1736950330000|2025-01-15 14:12:10|||||||||1
1736950340000|2025-01-15 14:12:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|13
1736950350000|2025-01-15 14:12:30|||||||||8
1736950360000|2025-01-15 14:12:40|||||||||1
1736950370000|2025-01-15 14:12:50|||||||||2
1736950380000|2025-01-15 14:13:00|||||||||3
1736950390000|2025-01-15 14:13:10|||||||||37
1736950400000|2025-01-15 14:13:20|||||||||1
1736950410000|2025-01-15 14:13:30|||||||||1
1736950420000|2025-01-15 14:13:40|||||||||2
1736950430000|2025-01-15 14:13:50|||||||||1
1736950440000|2025-01-15 14:14:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|33
1736950450000|2025-01-15 14:14:10|||||||||1
1736950460000|2025-01-15 14:14:20|||||||||1
1736950470000|2025-01-15 14:14:30|||||||||34
1736950480000|2025-01-15 14:14:40|||||||||6
1736950490000|2025-01-15 14:14:50|||||||||2
1736950500000|2025-01-15 14:15:00|||||||||1
1736950510000|2025-01-15 14:15:10|||||||||1
1736950520000|2025-01-15 14:15:20|||||||||2
1736950530000|2025-01-15 14:15:30|||||||||51
1736950540000|2025-01-15 14:15:40|||||||||1
1736950550000|2025-01-15 14:15:50|||||||||3
1736950560000|2025-01-15 14:16:00|||||||||1
1736950570000|2025-01-15 14:16:10|||||||||2
1736950580000|2025-01-15 14:16:20|||||||||6
1736950590000|2025-01-15 14:16:30|||||||||1
1736950600000|2025-01-15 14:16:40|||||||||2
1736950610000|2025-01-15 14:16:50|||||||||1
1736950620000|2025-01-15 14:17:00|||||||||2
1736950630000|2025-01-15 14:17:10|||||||||1
1736950640000|2025-01-15 14:17:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|7
1736950650000|2025-01-15 14:17:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|103
1736950660000|2025-01-15 14:17:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|31
1736950670000|2025-01-15 14:17:50|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|2
1736950680000|2025-01-15 14:18:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|1
1736950690000|2025-01-15 14:18:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1736950700000|2025-01-15 14:18:20|||||||||2
1736950710000|2025-01-15 14:18:30|||||||||1
1736950720000|2025-01-15 14:18:40|||||||||1
1736950730000|2025-01-15 14:18:50|||||||||2
1736950740000|2025-01-15 14:19:00|||||||||1
1736950750000|2025-01-15 14:19:10|||||||||2
1736950760000|2025-01-15 14:19:20|||||||||1
1736950770000|2025-01-15 14:19:30|||||||||1
1736950780000|2025-01-15 14:19:40|||||||||2
1736950790000|2025-01-15 14:19:50|||||||||1
1736950800000|2025-01-15 14:20:00|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|31
1736950810000|2025-01-15 14:20:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|13
1736950820000|2025-01-15 14:20:20|||||||||1
1736950830000|2025-01-15 14:20:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|2
1736950840000|2025-01-15 14:20:40|||||||||1
1736950850000|2025-01-15 14:20:50|||||||||2
1736950860000|2025-01-15 14:21:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|4
1736950870000|2025-01-15 14:21:10|||||||||1
1736950880000|2025-01-15 14:21:20|||||||||6
1736950890000|2025-01-15 14:21:30|||||||||1
1736950900000|2025-01-15 14:21:40|||||||||1
1736950910000|2025-01-15 14:21:50|||||||||2
1736950920000|2025-01-15 14:22:00|||||||||1
1736950930000|2025-01-15 14:22:10|||||||||2
1736950940000|2025-01-15 14:22:20|||||||||1
1736950950000|2025-01-15 14:22:30|||||||||1
1736950960000|2025-01-15 14:22:40|||||||||2
1736950970000|2025-01-15 14:22:50|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|1
1736950980000|2025-01-15 14:23:00|||||||||17
1736950990000|2025-01-15 14:23:10|||||||||1
1736951000000|2025-01-15 14:23:20|||||||||1
1736951010000|2025-01-15 14:23:30|||||||||2
1736951020000|2025-01-15 14:23:40|||||||||1
1736951030000|2025-01-15 14:23:50|||||||||2
1736951040000|2025-01-15 14:24:00|||||||||1
1736951050000|2025-01-15 14:24:10|||||||||1
1736951060000|2025-01-15 14:24:20|||||||||2
1736951070000|2025-01-15 14:24:30|||||||||1
1736951080000|2025-01-15 14:24:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|101
1736951090000|2025-01-15 14:24:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|6
1736951100000|2025-01-15 14:25:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|3
1736951110000|2025-01-15 14:25:10|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|6
1736951120000|2025-01-15 14:25:20|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|8
1736951130000|2025-01-15 14:25:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|4
1736951140000|2025-01-15 14:25:40|||||||||2
1736951150000|2025-01-15 14:25:50|||||||||1
1736951160000|2025-01-15 14:26:00|||||||||2
1736951170000|2025-01-15 14:26:10|||||||||1
1736951180000|2025-01-15 14:26:20|||||||||1
1736951190000|2025-01-15 14:26:30|||||||||2
1736951200000|2025-01-15 14:26:40|||||||||1
1736951210000|2025-01-15 14:26:50|||||||||2
1736951220000|2025-01-15 14:27:00|||||||||2
1736951230000|2025-01-15 14:27:10|||||||||6
1736951240000|2025-01-15 14:27:20|||||||||4
1736951250000|2025-01-15 14:27:30|||||||||1
1736951260000|2025-01-15 14:27:40|||||||||1
1736951270000|2025-01-15 14:27:50|||||||||2
1736951280000|2025-01-15 14:28:00|||||||||1
1736951290000|2025-01-15 14:28:10|||||||||2
1736951300000|2025-01-15 14:28:20|||||||||2
1736951310000|2025-01-15 14:28:30|||||||||1
1736951320000|2025-01-15 14:28:40|||||||||2
1736951330000|2025-01-15 14:28:50|||||||||1
1736951340000|2025-01-15 14:29:00|||||||||4
1736951350000|2025-01-15 14:29:10|||||||||1
1736951360000|2025-01-15 14:29:20|||||||||2
1736951370000|2025-01-15 14:29:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|24
1736951380000|2025-01-15 14:29:40|||||||||1
1736951390000|2025-01-15 14:29:50|||||||||2
1736951400000|2025-01-15 14:30:00|17.41|17.33|17.41|17.33|17.46|17.38|17.41|17.33|33
1736951410000|2025-01-15 14:30:10|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|7
1736951420000|2025-01-15 14:30:20|17.43|17.35|17.41|17.33|17.45|17.37|17.41|17.33|8
1736951430000|2025-01-15 14:30:30|||||||||1
1736951440000|2025-01-15 14:30:40|17.43|17.35|17.43|17.35|17.45|17.37|17.43|17.35|1
1736951450000|2025-01-15 14:30:50|17.45|17.37|17.43|17.35|17.46|17.38|17.43|17.35|5
1736951460000|2025-01-15 14:31:00|17.46|17.38|17.41|17.33|17.46|17.38|17.41|17.33|3
1736951470000|2025-01-15 14:31:10|||||||||2
1736951480000|2025-01-15 14:31:20|||||||||1
1736951490000|2025-01-15 14:31:30|||||||||1
1736951500000|2025-01-15 14:31:40|17.4|17.32|17.36|17.28|17.4|17.32|17.36|17.28|316
1736951510000|2025-01-15 14:31:50|||||||||4
1736951520000|2025-01-15 14:32:00|||||||||2
1736951530000|2025-01-15 14:32:10|||||||||1
1736951540000|2025-01-15 14:32:20|||||||||1
1736951550000|2025-01-15 14:32:30|||||||||2
1736951560000|2025-01-15 14:32:40|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|157
1736951570000|2025-01-15 14:32:50|17.37|17.29|17.41|17.33|17.41|17.33|17.36|17.28|7
1736951580000|2025-01-15 14:33:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|44
1736951590000|2025-01-15 14:33:10|17.38|17.3|17.38|17.3|17.38|17.3|17.36|17.28|1
1736951600000|2025-01-15 14:33:20|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|59
1736951610000|2025-01-15 14:33:30|17.4|17.32|17.41|17.33|17.41|17.33|17.36|17.28|1
1736951620000|2025-01-15 14:33:40|||||||||1
1736951630000|2025-01-15 14:33:50|||||||||2
1736951640000|2025-01-15 14:34:00|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|63
1736951650000|2025-01-15 14:34:10|||||||||2
1736951660000|2025-01-15 14:34:20|||||||||1
1736951670000|2025-01-15 14:34:30|17.39|17.31|17.41|17.33|17.41|17.33|17.37|17.29|84
1736951680000|2025-01-15 14:34:40|17.37|17.29|17.41|17.33|17.41|17.33|17.37|17.29|2
1736951690000|2025-01-15 14:34:50|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|4
1736951700000|2025-01-15 14:35:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|176
1736951710000|2025-01-15 14:35:10|||||||||27
1736951720000|2025-01-15 14:35:20|||||||||1
1736951730000|2025-01-15 14:35:30|||||||||2
1736951740000|2025-01-15 14:35:40|17.4|17.32|17.38|17.3|17.41|17.33|17.38|17.3|15
1736951750000|2025-01-15 14:35:50|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|5
1736951760000|2025-01-15 14:36:00|17.4|17.32|17.41|17.33|17.41|17.33|17.38|17.3|2
1736951770000|2025-01-15 14:36:10|||||||||5
1736951780000|2025-01-15 14:36:20|||||||||12
1736951790000|2025-01-15 14:36:30|||||||||1
1736951800000|2025-01-15 14:36:40|||||||||1
1736951810000|2025-01-15 14:36:50|||||||||2
1736951820000|2025-01-15 14:37:00|||||||||1
1736951830000|2025-01-15 14:37:10|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|4
1736951840000|2025-01-15 14:37:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1736951850000|2025-01-15 14:37:30|17.41|17.33|17.41|17.33|17.42|17.34|17.41|17.33|5
1736951860000|2025-01-15 14:37:40|||||||||2
1736951870000|2025-01-15 14:37:50|17.42|17.34|17.42|17.34|17.42|17.34|17.41|17.33|1
1736951880000|2025-01-15 14:38:00|||||||||3
1736951890000|2025-01-15 14:38:10|||||||||1
1736951900000|2025-01-15 14:38:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|9
1736951910000|2025-01-15 14:38:30|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|12
1736951920000|2025-01-15 14:38:40|||||||||3
1736951930000|2025-01-15 14:38:50|17.38|17.3|17.38|17.3|17.38|17.3|17.36|17.28|115
1736951940000|2025-01-15 14:39:00|17.39|17.31|17.38|17.3|17.41|17.33|17.36|17.28|12
1736951950000|2025-01-15 14:39:10|17.36|17.28|17.36|17.28|17.38|17.3|17.36|17.28|4
1736951960000|2025-01-15 14:39:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|2
1736951970000|2025-01-15 14:39:30|||||||||1
1736951980000|2025-01-15 14:39:40|||||||||1
1736951990000|2025-01-15 14:39:50|||||||||2
1736952000000|2025-01-15 14:40:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|60
1736952010000|2025-01-15 14:40:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|304
1736952020000|2025-01-15 14:40:20|||||||||1
1736952030000|2025-01-15 14:40:30|||||||||1
1736952040000|2025-01-15 14:40:40|||||||||5
1736952050000|2025-01-15 14:40:50|||||||||1
1736952060000|2025-01-15 14:41:00|||||||||2
1736952070000|2025-01-15 14:41:10|||||||||1
1736952080000|2025-01-15 14:41:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|68
1736952090000|2025-01-15 14:41:30|||||||||2
1736952100000|2025-01-15 14:41:40|17.35|17.27|17.34|17.26|17.35|17.27|17.34|17.26|52
1736952110000|2025-01-15 14:41:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|5
1736952120000|2025-01-15 14:42:00|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|74
1736952130000|2025-01-15 14:42:10|17.31|17.23|17.31|17.23|17.33|17.25|17.31|17.23|1
1736952140000|2025-01-15 14:42:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|2
1736952150000|2025-01-15 14:42:30|||||||||51
1736952160000|2025-01-15 14:42:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|7
1736952170000|2025-01-15 14:42:50|||||||||2
1736952180000|2025-01-15 14:43:00|||||||||1
1736952190000|2025-01-15 14:43:10|||||||||2
1736952200000|2025-01-15 14:43:20|||||||||2
1736952210000|2025-01-15 14:43:30|||||||||2
1736952220000|2025-01-15 14:43:40|||||||||2
1736952230000|2025-01-15 14:43:50|||||||||1
1736952240000|2025-01-15 14:44:00|||||||||2
1736952250000|2025-01-15 14:44:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1736952260000|2025-01-15 14:44:20|||||||||1
1736952270000|2025-01-15 14:44:30|17.35|17.27|17.34|17.26|17.35|17.27|17.34|17.26|115
1736952280000|2025-01-15 14:44:40|||||||||1
1736952290000|2025-01-15 14:44:50|||||||||2
1736952300000|2025-01-15 14:45:00|||||||||1
1736952310000|2025-01-15 14:45:10|||||||||1
1736952320000|2025-01-15 14:45:20|||||||||2
1736952330000|2025-01-15 14:45:30|||||||||1
1736952340000|2025-01-15 14:45:40|||||||||1
1736952350000|2025-01-15 14:45:50|||||||||2
1736952360000|2025-01-15 14:46:00|||||||||1
1736952370000|2025-01-15 14:46:10|||||||||27
1736952380000|2025-01-15 14:46:20|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|139
1736952390000|2025-01-15 14:46:30|||||||||6
1736952400000|2025-01-15 14:46:40|||||||||2
1736952410000|2025-01-15 14:46:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|3
1736952420000|2025-01-15 14:47:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|12
1736952430000|2025-01-15 14:47:10|||||||||1
1736952440000|2025-01-15 14:47:20|||||||||1
1736952450000|2025-01-15 14:47:30|||||||||2
1736952460000|2025-01-15 14:47:40|||||||||6
1736952470000|2025-01-15 14:47:50|||||||||2
1736952480000|2025-01-15 14:48:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|4
1736952490000|2025-01-15 14:48:10|17.29|17.21|17.29|17.21|17.29|17.21|17.25|17.17|2
1736952500000|2025-01-15 14:48:20|17.25|17.17|17.29|17.21|17.29|17.21|17.24|17.16|44
1736952510000|2025-01-15 14:48:30|||||||||1
1736952520000|2025-01-15 14:48:40|||||||||1
1736952530000|2025-01-15 14:48:50|||||||||2
1736952540000|2025-01-15 14:49:00|||||||||1
1736952550000|2025-01-15 14:49:10|||||||||2
1736952560000|2025-01-15 14:49:20|17.28|17.2|17.28|17.2|17.29|17.21|17.28|17.2|34
1736952570000|2025-01-15 14:49:30|17.24|17.16|17.28|17.2|17.28|17.2|17.24|17.16|1
1736952580000|2025-01-15 14:49:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|20
1736952590000|2025-01-15 14:49:50|||||||||2
1736952600000|2025-01-15 14:50:00|||||||||2
1736952610000|2025-01-15 14:50:10|||||||||6
1736952620000|2025-01-15 14:50:20|||||||||1
1736952630000|2025-01-15 14:50:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1736952640000|2025-01-15 14:50:40|17.33|17.25|17.29|17.21|17.33|17.25|17.29|17.21|16
1736952650000|2025-01-15 14:50:50|||||||||84
1736952660000|2025-01-15 14:51:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1736952670000|2025-01-15 14:51:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|51
1736952680000|2025-01-15 14:51:20|||||||||2
1736952690000|2025-01-15 14:51:30|||||||||1
1736952700000|2025-01-15 14:51:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|31
1736952710000|2025-01-15 14:51:50|||||||||2
1736952720000|2025-01-15 14:52:00|||||||||1
1736952730000|2025-01-15 14:52:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|27
1736952740000|2025-01-15 14:52:20|||||||||1
1736952750000|2025-01-15 14:52:30|17.33|17.25|17.33|17.25|17.33|17.25|17.31|17.23|1
1736952760000|2025-01-15 14:52:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|85
1736952770000|2025-01-15 14:52:50|||||||||1
1736952780000|2025-01-15 14:53:00|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|39
1736952790000|2025-01-15 14:53:10|17.37|17.29|17.37|17.29|17.37|17.29|17.35|17.27|1
1736952800000|2025-01-15 14:53:20|17.35|17.27|17.34|17.26|17.35|17.27|17.34|17.26|8
1736952810000|2025-01-15 14:53:30|||||||||2
1736952820000|2025-01-15 14:53:40|||||||||1
1736952830000|2025-01-15 14:53:50|||||||||2
1736952840000|2025-01-15 14:54:00|||||||||1
1736952850000|2025-01-15 14:54:10|||||||||1
1736952860000|2025-01-15 14:54:20|||||||||2
1736952870000|2025-01-15 14:54:30|||||||||1
1736952880000|2025-01-15 14:54:40|||||||||74
1736952890000|2025-01-15 14:54:50|||||||||2
1736952900000|2025-01-15 14:55:00|||||||||1
1736952910000|2025-01-15 14:55:10|17.35|17.27|17.37|17.29|17.39|17.31|17.35|17.27|8
1736952920000|2025-01-15 14:55:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1736952930000|2025-01-15 14:55:30|||||||||2
1736952940000|2025-01-15 14:55:40|||||||||9
1736952950000|2025-01-15 14:55:50|||||||||1
1736952960000|2025-01-15 14:56:00|||||||||2
1736952970000|2025-01-15 14:56:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|4
1736952980000|2025-01-15 14:56:20|17.35|17.27|17.37|17.29|17.37|17.29|17.34|17.26|4
1736952990000|2025-01-15 14:56:30|17.35|17.27|17.37|17.29|17.37|17.29|17.34|17.26|8
1736953000000|2025-01-15 14:56:40|17.35|17.27|17.35|17.27|17.35|17.27|17.34|17.26|17
1736953010000|2025-01-15 14:56:50|||||||||2
1736953020000|2025-01-15 14:57:00|||||||||1
1736953030000|2025-01-15 14:57:10|||||||||1
1736953040000|2025-01-15 14:57:20|||||||||3
1736953050000|2025-01-15 14:57:30|||||||||3
1736953060000|2025-01-15 14:57:40|||||||||2
1736953070000|2025-01-15 14:57:50|||||||||3
1736953080000|2025-01-15 14:58:00|||||||||4
1736953090000|2025-01-15 14:58:10|||||||||3
1736953100000|2025-01-15 14:58:20|||||||||5
1736953110000|2025-01-15 14:58:30|||||||||4
1736953120000|2025-01-15 14:58:40|17.36|17.28|17.36|17.28|17.38|17.3|17.36|17.28|17
1736953130000|2025-01-15 14:58:50|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|7
1736953140000|2025-01-15 14:59:00|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|7
1736953150000|2025-01-15 14:59:10|17.36|17.28|17.36|17.28|17.36|17.28|17.35|17.27|9
1736953160000|2025-01-15 14:59:20|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|5
1736953170000|2025-01-15 14:59:30|||||||||3
1736953180000|2025-01-15 14:59:40|||||||||3
1736953190000|2025-01-15 14:59:50|||||||||3
1736953200000|2025-01-15 15:00:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|19
1736953210000|2025-01-15 15:00:10|||||||||3
1736953220000|2025-01-15 15:00:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|54
1736953230000|2025-01-15 15:00:30|||||||||9
1736953240000|2025-01-15 15:00:40|||||||||2
1736953250000|2025-01-15 15:00:50|||||||||3
1736953260000|2025-01-15 15:01:00|||||||||3
1736953270000|2025-01-15 15:01:10|||||||||3
1736953280000|2025-01-15 15:01:20|||||||||3
1736953290000|2025-01-15 15:01:30|||||||||2
1736953300000|2025-01-15 15:01:40|||||||||3
1736953310000|2025-01-15 15:01:50|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|217
1736953320000|2025-01-15 15:02:00|||||||||3
1736953330000|2025-01-15 15:02:10|||||||||2
1736953340000|2025-01-15 15:02:20|||||||||3
1736953350000|2025-01-15 15:02:30|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|102
1736953360000|2025-01-15 15:02:40|||||||||3
1736953370000|2025-01-15 15:02:50|||||||||3
1736953380000|2025-01-15 15:03:00|||||||||2
1736953390000|2025-01-15 15:03:10|||||||||15
1736953400000|2025-01-15 15:03:20|||||||||3
1736953410000|2025-01-15 15:03:30|||||||||3
1736953420000|2025-01-15 15:03:40|||||||||2
1736953430000|2025-01-15 15:03:50|||||||||3
1736953440000|2025-01-15 15:04:00|||||||||5
1736953450000|2025-01-15 15:04:10|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|10
1736953460000|2025-01-15 15:04:20|||||||||4
1736953470000|2025-01-15 15:04:30|||||||||13
1736953480000|2025-01-15 15:04:40|||||||||3
1736953490000|2025-01-15 15:04:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|102
1736953500000|2025-01-15 15:05:00|||||||||14
1736953510000|2025-01-15 15:05:10|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|37
1736953520000|2025-01-15 15:05:20|17.31|17.23|17.31|17.23|17.35|17.27|17.3|17.22|46
1736953530000|2025-01-15 15:05:30|||||||||3
1736953540000|2025-01-15 15:05:40|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|7
1736953550000|2025-01-15 15:05:50|||||||||1
1736953560000|2025-01-15 15:06:00|||||||||1
1736953570000|2025-01-15 15:06:10|||||||||2
1736953580000|2025-01-15 15:06:20|||||||||1
1736953590000|2025-01-15 15:06:30|17.34|17.26|17.3|17.22|17.34|17.26|17.3|17.22|26
1736953600000|2025-01-15 15:06:40|||||||||1
1736953610000|2025-01-15 15:06:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|32
1736953620000|2025-01-15 15:07:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|73
1736953630000|2025-01-15 15:07:10|||||||||1
1736953640000|2025-01-15 15:07:20|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|49
1736953650000|2025-01-15 15:07:30|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|103
1736953660000|2025-01-15 15:07:40|17.35|17.27|17.35|17.27|17.35|17.27|17.33|17.25|98
1736953670000|2025-01-15 15:07:50|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|15
1736953680000|2025-01-15 15:08:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1736953690000|2025-01-15 15:08:10|||||||||1
1736953700000|2025-01-15 15:08:20|||||||||2
1736953710000|2025-01-15 15:08:30|||||||||49
1736953720000|2025-01-15 15:08:40|17.29|17.21|17.29|17.21|17.3|17.22|17.29|17.21|47
1736953730000|2025-01-15 15:08:50|||||||||1
1736953740000|2025-01-15 15:09:00|||||||||1
1736953750000|2025-01-15 15:09:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|66
1736953760000|2025-01-15 15:09:20|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|5
1736953770000|2025-01-15 15:09:30|||||||||2
1736953780000|2025-01-15 15:09:40|||||||||1
1736953790000|2025-01-15 15:09:50|||||||||12
1736953800000|2025-01-15 15:10:00|||||||||2
1736953810000|2025-01-15 15:10:10|||||||||2
1736953820000|2025-01-15 15:10:20|||||||||2
1736953830000|2025-01-15 15:10:30|||||||||6
1736953840000|2025-01-15 15:10:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|22
1736953850000|2025-01-15 15:10:50|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|11
1736953860000|2025-01-15 15:11:00|||||||||1
1736953870000|2025-01-15 15:11:10|||||||||1
1736953880000|2025-01-15 15:11:20|||||||||3
1736953890000|2025-01-15 15:11:30|||||||||1
1736953900000|2025-01-15 15:11:40|||||||||2
1736953910000|2025-01-15 15:11:50|||||||||2
1736953920000|2025-01-15 15:12:00|||||||||1
1736953930000|2025-01-15 15:12:10|||||||||3
1736953940000|2025-01-15 15:12:20|||||||||2
1736953950000|2025-01-15 15:12:30|||||||||2
1736953960000|2025-01-15 15:12:40|||||||||2
1736953970000|2025-01-15 15:12:50|||||||||1
1736953980000|2025-01-15 15:13:00|||||||||3
1736953990000|2025-01-15 15:13:10|||||||||1
1736954000000|2025-01-15 15:13:20|||||||||115
1736954010000|2025-01-15 15:13:30|||||||||348
1736954020000|2025-01-15 15:13:40|||||||||1
1736954030000|2025-01-15 15:13:50|||||||||3
1736954040000|2025-01-15 15:14:00|||||||||161
1736954050000|2025-01-15 15:14:10|||||||||2
1736954060000|2025-01-15 15:14:20|||||||||2
1736954070000|2025-01-15 15:14:30|||||||||2
1736954080000|2025-01-15 15:14:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|4
1736954090000|2025-01-15 15:14:50|||||||||2
1736954100000|2025-01-15 15:15:00|||||||||2
1736954110000|2025-01-15 15:15:10|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|333
1736954120000|2025-01-15 15:15:20|||||||||1
1736954130000|2025-01-15 15:15:30|||||||||7
1736954140000|2025-01-15 15:15:40|||||||||1
1736954150000|2025-01-15 15:15:50|||||||||1
1736954160000|2025-01-15 15:16:00|||||||||2
1736954170000|2025-01-15 15:16:10|||||||||6
1736954180000|2025-01-15 15:16:20|||||||||2
1736954190000|2025-01-15 15:16:30|||||||||1
1736954200000|2025-01-15 15:16:40|||||||||1
1736954210000|2025-01-15 15:16:50|||||||||2
1736954220000|2025-01-15 15:17:00|||||||||1
1736954230000|2025-01-15 15:17:10|||||||||11
1736954240000|2025-01-15 15:17:20|||||||||2
1736954250000|2025-01-15 15:17:30|||||||||1
1736954260000|2025-01-15 15:17:40|||||||||70
1736954270000|2025-01-15 15:17:50|||||||||1
1736954280000|2025-01-15 15:18:00|||||||||2
1736954290000|2025-01-15 15:18:10|||||||||2
1736954300000|2025-01-15 15:18:20|||||||||12
1736954310000|2025-01-15 15:18:30|||||||||2
1736954320000|2025-01-15 15:18:40|||||||||201
1736954330000|2025-01-15 15:18:50|||||||||1
1736954340000|2025-01-15 15:19:00|||||||||2
1736954350000|2025-01-15 15:19:10|||||||||1
1736954360000|2025-01-15 15:19:20|||||||||2
1736954370000|2025-01-15 15:19:30|||||||||23
1736954380000|2025-01-15 15:19:40|||||||||1
1736954390000|2025-01-15 15:19:50|||||||||2
1736954400000|2025-01-15 15:20:00|||||||||10
1736954410000|2025-01-15 15:20:10|||||||||1
1736954420000|2025-01-15 15:20:20|||||||||2
1736954430000|2025-01-15 15:20:30|||||||||193
1736954440000|2025-01-15 15:20:40|||||||||5
1736954450000|2025-01-15 15:20:50|||||||||99
1736954460000|2025-01-15 15:21:00|||||||||30
1736954470000|2025-01-15 15:21:10|||||||||82
1736954480000|2025-01-15 15:21:20|17.22|17.14|17.2|17.12|17.24|17.16|17.2|17.12|7
1736954490000|2025-01-15 15:21:30|||||||||2
1736954500000|2025-01-15 15:21:40|||||||||1
1736954510000|2025-01-15 15:21:50|||||||||1
1736954520000|2025-01-15 15:22:00|||||||||7
1736954530000|2025-01-15 15:22:10|||||||||98
1736954540000|2025-01-15 15:22:20|||||||||98
1736954550000|2025-01-15 15:22:30|||||||||1
1736954560000|2025-01-15 15:22:40|||||||||1
1736954570000|2025-01-15 15:22:50|||||||||3
1736954580000|2025-01-15 15:23:00|17.23|17.15|17.23|17.15|17.25|17.17|17.23|17.15|14
1736954590000|2025-01-15 15:23:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1736954600000|2025-01-15 15:23:20|17.21|17.13|17.2|17.12|17.24|17.16|17.2|17.12|74
1736954610000|2025-01-15 15:23:30|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|1
1736954620000|2025-01-15 15:23:40|||||||||2
1736954630000|2025-01-15 15:23:50|||||||||1
1736954640000|2025-01-15 15:24:00|||||||||23
1736954650000|2025-01-15 15:24:10|||||||||19
1736954660000|2025-01-15 15:24:20|||||||||1
1736954670000|2025-01-15 15:24:30|||||||||2
1736954680000|2025-01-15 15:24:40|||||||||1
1736954690000|2025-01-15 15:24:50|||||||||1
1736954700000|2025-01-15 15:25:00|||||||||2
1736954710000|2025-01-15 15:25:10|||||||||1
1736954720000|2025-01-15 15:25:20|||||||||7
1736954730000|2025-01-15 15:25:30|||||||||1
1736954740000|2025-01-15 15:25:40|||||||||1
1736954750000|2025-01-15 15:25:50|||||||||3
1736954760000|2025-01-15 15:26:00|||||||||2
1736954770000|2025-01-15 15:26:10|||||||||1
1736954780000|2025-01-15 15:26:20|||||||||2
1736954790000|2025-01-15 15:26:30|||||||||1
1736954800000|2025-01-15 15:26:40|||||||||3
1736954810000|2025-01-15 15:26:50|||||||||3
1736954820000|2025-01-15 15:27:00|||||||||1
1736954830000|2025-01-15 15:27:10|||||||||4
1736954840000|2025-01-15 15:27:20|||||||||1
1736954850000|2025-01-15 15:27:30|||||||||20
1736954860000|2025-01-15 15:27:40|||||||||1
1736954870000|2025-01-15 15:27:50|||||||||1
1736954880000|2025-01-15 15:28:00|||||||||2
1736954890000|2025-01-15 15:28:10|||||||||1
1736954900000|2025-01-15 15:28:20|||||||||3
1736954910000|2025-01-15 15:28:30|||||||||1
1736954920000|2025-01-15 15:28:40|||||||||1
1736954930000|2025-01-15 15:28:50|||||||||2
1736954940000|2025-01-15 15:29:00|||||||||3
1736954950000|2025-01-15 15:29:10|17.24|17.16|17.2|17.12|17.24|17.16|17.2|17.12|69
1736954960000|2025-01-15 15:29:20|||||||||2
1736954970000|2025-01-15 15:29:30|||||||||2
1736954980000|2025-01-15 15:29:40|||||||||2
1736954990000|2025-01-15 15:29:50|||||||||1
1736955000000|2025-01-15 15:30:00|||||||||1
1736955010000|2025-01-15 15:30:10|||||||||2
1736955020000|2025-01-15 15:30:20|||||||||1
1736955030000|2025-01-15 15:30:30|||||||||2
1736955040000|2025-01-15 15:30:40|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|129
1736955050000|2025-01-15 15:30:50|||||||||1
1736955060000|2025-01-15 15:31:00|||||||||2
1736955070000|2025-01-15 15:31:10|||||||||1
1736955080000|2025-01-15 15:31:20|||||||||2
1736955090000|2025-01-15 15:31:30|||||||||1
1736955100000|2025-01-15 15:31:40|||||||||1
1736955110000|2025-01-15 15:31:50|||||||||2
1736955120000|2025-01-15 15:32:00|||||||||1
1736955130000|2025-01-15 15:32:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1736955140000|2025-01-15 15:32:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|2
1736955150000|2025-01-15 15:32:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1736955160000|2025-01-15 15:32:40|||||||||2
1736955170000|2025-01-15 15:32:50|||||||||1
1736955180000|2025-01-15 15:33:00|17.24|17.16|17.24|17.16|17.24|17.16|17.22|17.14|6
1736955190000|2025-01-15 15:33:10|||||||||2
1736955200000|2025-01-15 15:33:20|||||||||2
1736955210000|2025-01-15 15:33:30|||||||||2
1736955220000|2025-01-15 15:33:40|17.22|17.14|17.25|17.17|17.25|17.17|17.22|17.14|2
1736955230000|2025-01-15 15:33:50|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|12
1736955240000|2025-01-15 15:34:00|||||||||2
1736955250000|2025-01-15 15:34:10|||||||||2
1736955260000|2025-01-15 15:34:20|||||||||2
1736955270000|2025-01-15 15:34:30|||||||||1
1736955280000|2025-01-15 15:34:40|||||||||1
1736955290000|2025-01-15 15:34:50|||||||||2
1736955300000|2025-01-15 15:35:00|||||||||1
1736955310000|2025-01-15 15:35:10|||||||||1
1736955320000|2025-01-15 15:35:20|||||||||2
1736955330000|2025-01-15 15:35:30|||||||||1
1736955340000|2025-01-15 15:35:40|||||||||2
1736955350000|2025-01-15 15:35:50|||||||||7
1736955360000|2025-01-15 15:36:00|17.25|17.17|17.29|17.21|17.29|17.21|17.25|17.17|177
1736955370000|2025-01-15 15:36:10|17.27|17.19|17.27|17.19|17.27|17.19|17.25|17.17|2
1736955380000|2025-01-15 15:36:20|17.25|17.17|17.29|17.21|17.29|17.21|17.25|17.17|1
1736955390000|2025-01-15 15:36:30|||||||||2
1736955400000|2025-01-15 15:36:40|17.27|17.19|17.29|17.21|17.29|17.21|17.25|17.17|1
1736955410000|2025-01-15 15:36:50|||||||||6
1736955420000|2025-01-15 15:37:00|17.27|17.19|17.25|17.17|17.27|17.19|17.25|17.17|36
1736955430000|2025-01-15 15:37:10|||||||||1
1736955440000|2025-01-15 15:37:20|||||||||2
1736955450000|2025-01-15 15:37:30|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|17
1736955460000|2025-01-15 15:37:40|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|55
1736955470000|2025-01-15 15:37:50|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|2
1736955480000|2025-01-15 15:38:00|||||||||26
1736955490000|2025-01-15 15:38:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|1
1736955500000|2025-01-15 15:38:20|||||||||2
1736955510000|2025-01-15 15:38:30|||||||||1
1736955520000|2025-01-15 15:38:40|||||||||2
1736955530000|2025-01-15 15:38:50|||||||||1
1736955540000|2025-01-15 15:39:00|||||||||1
1736955550000|2025-01-15 15:39:10|||||||||2
1736955560000|2025-01-15 15:39:20|||||||||1
1736955570000|2025-01-15 15:39:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|129
1736955580000|2025-01-15 15:39:40|||||||||1
1736955590000|2025-01-15 15:39:50|||||||||1
1736955600000|2025-01-15 15:40:00|||||||||2
1736955610000|2025-01-15 15:40:10|||||||||1
1736955620000|2025-01-15 15:40:20|17.2|17.12|17.24|17.16|17.24|17.16|17.2|17.12|37
1736955630000|2025-01-15 15:40:30|||||||||2
1736955640000|2025-01-15 15:40:40|||||||||1
1736955650000|2025-01-15 15:40:50|||||||||2
1736955660000|2025-01-15 15:41:00|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|1
1736955670000|2025-01-15 15:41:10|17.22|17.14|17.2|17.12|17.24|17.16|17.2|17.12|1
1736955680000|2025-01-15 15:41:20|||||||||2
1736955690000|2025-01-15 15:41:30|17.19|17.11|17.2|17.12|17.2|17.12|17.19|17.11|30
1736955700000|2025-01-15 15:41:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1736955710000|2025-01-15 15:41:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1736955720000|2025-01-15 15:42:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|7
1736955730000|2025-01-15 15:42:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|29
1736955740000|2025-01-15 15:42:20|||||||||1
1736955750000|2025-01-15 15:42:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|56
1736955760000|2025-01-15 15:42:40|||||||||1
1736955770000|2025-01-15 15:42:50|||||||||1
1736955780000|2025-01-15 15:43:00|||||||||2
1736955790000|2025-01-15 15:43:10|17.2|17.12|17.19|17.11|17.2|17.12|17.19|17.11|12
1736955800000|2025-01-15 15:43:20|||||||||2
1736955810000|2025-01-15 15:43:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|5
1736955820000|2025-01-15 15:43:40|||||||||5
1736955830000|2025-01-15 15:43:50|||||||||2
1736955840000|2025-01-15 15:44:00|17.24|17.16|17.24|17.16|17.24|17.16|17.22|17.14|1
1736955850000|2025-01-15 15:44:10|17.22|17.14|17.22|17.14|17.24|17.16|17.22|17.14|1
1736955860000|2025-01-15 15:44:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1736955870000|2025-01-15 15:44:30|||||||||1
1736955880000|2025-01-15 15:44:40|||||||||2
1736955890000|2025-01-15 15:44:50|||||||||6
1736955900000|2025-01-15 15:45:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1736955910000|2025-01-15 15:45:10|||||||||2
1736955920000|2025-01-15 15:45:20|||||||||20
1736955930000|2025-01-15 15:45:30|||||||||2
1736955940000|2025-01-15 15:45:40|||||||||51
1736955950000|2025-01-15 15:45:50|||||||||2
1736955960000|2025-01-15 15:46:00|||||||||8
1736955970000|2025-01-15 15:46:10|||||||||1
1736955980000|2025-01-15 15:46:20|||||||||2
1736955990000|2025-01-15 15:46:30|||||||||1
1736956000000|2025-01-15 15:46:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1736956010000|2025-01-15 15:46:50|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|2
1736956020000|2025-01-15 15:47:00|||||||||1
1736956030000|2025-01-15 15:47:10|||||||||2
1736956040000|2025-01-15 15:47:20|||||||||2
1736956050000|2025-01-15 15:47:30|||||||||1
1736956060000|2025-01-15 15:47:40|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|54
1736956070000|2025-01-15 15:47:50|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|1
1736956080000|2025-01-15 15:48:00|||||||||2
1736956090000|2025-01-15 15:48:10|||||||||2
1736956100000|2025-01-15 15:48:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|17
1736956110000|2025-01-15 15:48:30|||||||||4
1736956120000|2025-01-15 15:48:40|||||||||1
1736956130000|2025-01-15 15:48:50|||||||||10
1736956140000|2025-01-15 15:49:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|2
1736956150000|2025-01-15 15:49:10|||||||||1
1736956160000|2025-01-15 15:49:20|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|2
1736956170000|2025-01-15 15:49:30|||||||||1
1736956180000|2025-01-15 15:49:40|17.27|17.19|17.24|17.16|17.27|17.19|17.24|17.16|8
1736956190000|2025-01-15 15:49:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|19
1736956200000|2025-01-15 15:50:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|2
1736956210000|2025-01-15 15:50:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1736956220000|2025-01-15 15:50:20|||||||||2
1736956230000|2025-01-15 15:50:30|||||||||1
1736956240000|2025-01-15 15:50:40|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|25
1736956250000|2025-01-15 15:50:50|||||||||1
1736956260000|2025-01-15 15:51:00|||||||||3
1736956270000|2025-01-15 15:51:10|||||||||2
1736956280000|2025-01-15 15:51:20|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|43
1736956290000|2025-01-15 15:51:30|||||||||2
1736956300000|2025-01-15 15:51:40|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|7
1736956310000|2025-01-15 15:51:50|||||||||1
1736956320000|2025-01-15 15:52:00|||||||||2
1736956330000|2025-01-15 15:52:10|||||||||3
1736956340000|2025-01-15 15:52:20|||||||||2
1736956350000|2025-01-15 15:52:30|||||||||1
1736956360000|2025-01-15 15:52:40|17.22|17.14|17.19|17.11|17.22|17.14|17.19|17.11|72
1736956370000|2025-01-15 15:52:50|||||||||2
1736956380000|2025-01-15 15:53:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|62
1736956390000|2025-01-15 15:53:10|||||||||1
1736956400000|2025-01-15 15:53:20|||||||||2
1736956410000|2025-01-15 15:53:30|||||||||2
1736956420000|2025-01-15 15:53:40|||||||||2
1736956430000|2025-01-15 15:53:50|||||||||1
1736956440000|2025-01-15 15:54:00|||||||||2
1736956450000|2025-01-15 15:54:10|||||||||2
1736956460000|2025-01-15 15:54:20|||||||||1
1736956470000|2025-01-15 15:54:30|||||||||2
1736956480000|2025-01-15 15:54:40|||||||||3
1736956490000|2025-01-15 15:54:50|||||||||3
1736956500000|2025-01-15 15:55:00|||||||||2
1736956510000|2025-01-15 15:55:10|||||||||88
1736956520000|2025-01-15 15:55:20|||||||||2
1736956530000|2025-01-15 15:55:30|||||||||1
1736956540000|2025-01-15 15:55:40|||||||||1
1736956550000|2025-01-15 15:55:50|||||||||8
1736956560000|2025-01-15 15:56:00|||||||||1
1736956570000|2025-01-15 15:56:10|||||||||10
1736956580000|2025-01-15 15:56:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|2
1736956590000|2025-01-15 15:56:30|||||||||1
1736956600000|2025-01-15 15:56:40|17.2|17.12|17.2|17.12|17.21|17.13|17.2|17.12|6
1736956610000|2025-01-15 15:56:50|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|4
1736956620000|2025-01-15 15:57:00|||||||||1
1736956630000|2025-01-15 15:57:10|||||||||2
1736956650000|2025-01-15 15:57:30|||||||||2
1736956660000|2025-01-15 15:57:40|||||||||10
1736956670000|2025-01-15 15:57:50|||||||||2
1736956690000|2025-01-15 15:58:10|||||||||3
1736956700000|2025-01-15 15:58:20|17.21|17.13|17.21|17.13|17.21|17.13|17.2|17.12|0
1736956750000|2025-01-15 15:59:10|||||||||180
1736956780000|2025-01-15 15:59:40|||||||||2
1736956790000|2025-01-15 15:59:50|||||||||5
1736956800000|2025-01-15 16:00:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|11
1736956850000|2025-01-15 16:00:50|||||||||1
1736956860000|2025-01-15 16:01:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|4
1736956900000|2025-01-15 16:01:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1736957060000|2025-01-15 16:04:20|||||||||50
1736957070000|2025-01-15 16:04:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1736957080000|2025-01-15 16:04:40|17.18|17.1|17.15|17.07|17.2|17.12|17.15|17.07|26
1736957160000|2025-01-15 16:06:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|147
1736957170000|2025-01-15 16:06:10|||||||||2
1736957200000|2025-01-15 16:06:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1736957270000|2025-01-15 16:07:50|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|34
1736957280000|2025-01-15 16:08:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1
1736957300000|2025-01-15 16:08:20|||||||||1
1736957310000|2025-01-15 16:08:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1736957330000|2025-01-15 16:08:50|||||||||1
1736957340000|2025-01-15 16:09:00|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|1
1736957360000|2025-01-15 16:09:20|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|1
1736957370000|2025-01-15 16:09:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1736957380000|2025-01-15 16:09:40|17.25|17.17|17.21|17.13|17.25|17.17|17.21|17.13|0
1736957390000|2025-01-15 16:09:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|8
1736957410000|2025-01-15 16:10:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|39
1736957450000|2025-01-15 16:10:50|||||||||63
1736957490000|2025-01-15 16:11:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736957510000|2025-01-15 16:11:50|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|198
1736957520000|2025-01-15 16:12:00|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|2
1736957530000|2025-01-15 16:12:10|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|44
1736957540000|2025-01-15 16:12:20|17.21|17.13|17.21|17.13|17.24|17.16|17.21|17.13|127
1736957570000|2025-01-15 16:12:50|||||||||10
1736957590000|2025-01-15 16:13:10|||||||||114
1736957600000|2025-01-15 16:13:20|||||||||125
1736957610000|2025-01-15 16:13:30|||||||||70
1736957620000|2025-01-15 16:13:40|||||||||73
1736957700000|2025-01-15 16:15:00|||||||||2
1736957720000|2025-01-15 16:15:20|||||||||4
1736957760000|2025-01-15 16:16:00|||||||||2
1736957780000|2025-01-15 16:16:20|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|6
1736957810000|2025-01-15 16:16:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|2
1736957820000|2025-01-15 16:17:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736957830000|2025-01-15 16:17:10|17.26|17.18|17.26|17.18|17.26|17.18|17.25|17.17|2
1736957850000|2025-01-15 16:17:30|||||||||3
1736957860000|2025-01-15 16:17:40|||||||||18
1736957870000|2025-01-15 16:17:50|||||||||50
1736957880000|2025-01-15 16:18:00|17.21|17.13|17.26|17.18|17.26|17.18|17.21|17.13|131
1736957910000|2025-01-15 16:18:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|43
1736957920000|2025-01-15 16:18:40|||||||||11
1736957930000|2025-01-15 16:18:50|||||||||10
1736957950000|2025-01-15 16:19:10|||||||||35
1736957960000|2025-01-15 16:19:20|||||||||50
1736957970000|2025-01-15 16:19:30|||||||||167
1736957980000|2025-01-15 16:19:40|||||||||35
1736957990000|2025-01-15 16:19:50|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|38
1736958000000|2025-01-15 16:20:00|||||||||23
1736958010000|2025-01-15 16:20:10|||||||||8
1736958020000|2025-01-15 16:20:20|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|1
1736958050000|2025-01-15 16:20:50|17.22|17.14|17.26|17.18|17.26|17.18|17.22|17.14|92
1736958060000|2025-01-15 16:21:00|17.24|17.16|17.22|17.14|17.26|17.18|17.22|17.14|87
1736958070000|2025-01-15 16:21:10|17.21|17.13|17.22|17.14|17.24|17.16|17.21|17.13|53
1736958080000|2025-01-15 16:21:20|17.24|17.16|17.22|17.14|17.26|17.18|17.22|17.14|64
1736958090000|2025-01-15 16:21:30|||||||||3
1736958100000|2025-01-15 16:21:40|17.26|17.18|17.26|17.18|17.26|17.18|17.22|17.14|21
1736958110000|2025-01-15 16:21:50|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1736958120000|2025-01-15 16:22:00|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1736958130000|2025-01-15 16:22:10|||||||||25
1736958140000|2025-01-15 16:22:20|||||||||29
1736958150000|2025-01-15 16:22:30|||||||||26
1736958160000|2025-01-15 16:22:40|||||||||51
1736958170000|2025-01-15 16:22:50|||||||||67
1736958190000|2025-01-15 16:23:10|||||||||90
1736958200000|2025-01-15 16:23:20|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|70
1736958210000|2025-01-15 16:23:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|20
1736958220000|2025-01-15 16:23:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|23
1736958240000|2025-01-15 16:24:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|25
1736958270000|2025-01-15 16:24:30|17.21|17.13|17.17|17.09|17.22|17.14|17.17|17.09|67
1736958280000|2025-01-15 16:24:40|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|138
1736958290000|2025-01-15 16:24:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736958300000|2025-01-15 16:25:00|||||||||5
1736958310000|2025-01-15 16:25:10|||||||||74
1736958320000|2025-01-15 16:25:20|||||||||52
1736958360000|2025-01-15 16:26:00|||||||||90
1736958380000|2025-01-15 16:26:20|||||||||2
1736958390000|2025-01-15 16:26:30|17.21|17.13|17.17|17.09|17.21|17.13|17.17|17.09|55
1736958410000|2025-01-15 16:26:50|||||||||198
1736958430000|2025-01-15 16:27:10|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|64
1736958440000|2025-01-15 16:27:20|||||||||29
1736958450000|2025-01-15 16:27:30|||||||||14
1736958460000|2025-01-15 16:27:40|||||||||6
1736958480000|2025-01-15 16:28:00|||||||||20
1736958490000|2025-01-15 16:28:10|||||||||40
1736958500000|2025-01-15 16:28:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|18
1736958510000|2025-01-15 16:28:30|||||||||19
1736958520000|2025-01-15 16:28:40|||||||||18
1736958530000|2025-01-15 16:28:50|||||||||9
1736958540000|2025-01-15 16:29:00|||||||||25
1736958550000|2025-01-15 16:29:10|||||||||48
1736958560000|2025-01-15 16:29:20|||||||||30
1736958570000|2025-01-15 16:29:30|||||||||59
1736958580000|2025-01-15 16:29:40|||||||||34
1736958590000|2025-01-15 16:29:50|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|136
1736958600000|2025-01-15 16:30:00|||||||||1
1736958610000|2025-01-15 16:30:10|||||||||7
1736958620000|2025-01-15 16:30:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1736958630000|2025-01-15 16:30:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|55
1736958640000|2025-01-15 16:30:40|||||||||1
1736958650000|2025-01-15 16:30:50|||||||||1
1736958670000|2025-01-15 16:31:10|17.3|17.22|17.3|17.22|17.3|17.22|17.28|17.2|0
1736958680000|2025-01-15 16:31:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1736958710000|2025-01-15 16:31:50|||||||||50
1736958730000|2025-01-15 16:32:10|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|37
1736958770000|2025-01-15 16:32:50|||||||||1
1736958790000|2025-01-15 16:33:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1736958800000|2025-01-15 16:33:20|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|29
1736958810000|2025-01-15 16:33:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|2
1736958820000|2025-01-15 16:33:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|4
1736958840000|2025-01-15 16:34:00|||||||||20
1736958880000|2025-01-15 16:34:40|||||||||20
1736958890000|2025-01-15 16:34:50|17.3|17.22|17.35|17.27|17.35|17.27|17.3|17.22|3
1736958910000|2025-01-15 16:35:10|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|1
1736958920000|2025-01-15 16:35:20|17.31|17.23|17.31|17.23|17.33|17.25|17.31|17.23|1
1736958930000|2025-01-15 16:35:30|17.35|17.27|17.3|17.22|17.35|17.27|17.3|17.22|2
1736958940000|2025-01-15 16:35:40|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1736958960000|2025-01-15 16:36:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1736958980000|2025-01-15 16:36:20|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|0
1736958990000|2025-01-15 16:36:30|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|12
1736959000000|2025-01-15 16:36:40|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|0
1736959020000|2025-01-15 16:37:00|||||||||5
1736959090000|2025-01-15 16:38:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1736959100000|2025-01-15 16:38:20|17.26|17.18|17.28|17.2|17.3|17.22|17.26|17.18|0
1736959110000|2025-01-15 16:38:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1736959120000|2025-01-15 16:38:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1736959210000|2025-01-15 16:40:10|||||||||5
1736959220000|2025-01-15 16:40:20|||||||||7
1736959250000|2025-01-15 16:40:50|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|0
1736959290000|2025-01-15 16:41:30|||||||||1
1736959360000|2025-01-15 16:42:40|||||||||1
1736959370000|2025-01-15 16:42:50|||||||||1
1736959430000|2025-01-15 16:43:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|9
1736959440000|2025-01-15 16:44:00|||||||||7
1736959540000|2025-01-15 16:45:40|||||||||5
1736959600000|2025-01-15 16:46:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736959640000|2025-01-15 16:47:20|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|0
1736959650000|2025-01-15 16:47:30|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|0
1736959660000|2025-01-15 16:47:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736959670000|2025-01-15 16:47:50|17.33|17.25|17.33|17.25|17.33|17.25|17.31|17.23|0
1736959680000|2025-01-15 16:48:00|17.35|17.27|17.31|17.23|17.35|17.27|17.31|17.23|0
1736959690000|2025-01-15 16:48:10|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1736959700000|2025-01-15 16:48:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736959780000|2025-01-15 16:49:40|||||||||10
1736959830000|2025-01-15 16:50:30|||||||||5
1736959840000|2025-01-15 16:50:40|||||||||5
1736960000000|2025-01-15 16:53:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|11
1736960110000|2025-01-15 16:55:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1736960120000|2025-01-15 16:55:20|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1736960170000|2025-01-15 16:56:10|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1736960180000|2025-01-15 16:56:20|17.38|17.3|17.4|17.32|17.4|17.32|17.36|17.28|0
1736960200000|2025-01-15 16:56:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1736960220000|2025-01-15 16:57:00|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1736960330000|2025-01-15 16:58:50|||||||||5
1736960340000|2025-01-15 16:59:00|||||||||9
1736960390000|2025-01-15 16:59:50|||||||||10
1736960400000|2025-01-15 17:00:00|||||||||9
1736960460000|2025-01-15 17:01:00|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|1
1736960520000|2025-01-15 17:02:00|||||||||1
1736960530000|2025-01-15 17:02:10|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1736960550000|2025-01-15 17:02:30|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1736960570000|2025-01-15 17:02:50|||||||||1
1736960600000|2025-01-15 17:03:20|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1736960620000|2025-01-15 17:03:40|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1736960670000|2025-01-15 17:04:30|||||||||2
1736960680000|2025-01-15 17:04:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736960760000|2025-01-15 17:06:00|||||||||1
1736960790000|2025-01-15 17:06:30|17.34|17.26|17.35|17.27|17.35|17.27|17.33|17.25|45
1736960850000|2025-01-15 17:07:30|||||||||2
1736960860000|2025-01-15 17:07:40|||||||||1
1736960940000|2025-01-15 17:09:00|||||||||1
1736960960000|2025-01-15 17:09:20|||||||||2
1736960990000|2025-01-15 17:09:50|||||||||4
1736961000000|2025-01-15 17:10:00|||||||||16
1736961030000|2025-01-15 17:10:30|17.39|17.31|17.35|17.27|17.39|17.31|17.35|17.27|0
1736961060000|2025-01-15 17:11:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1736961070000|2025-01-15 17:11:10|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1736961080000|2025-01-15 17:11:20|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|0
1736961090000|2025-01-15 17:11:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736961150000|2025-01-15 17:12:30|||||||||1
1736961210000|2025-01-15 17:13:30|||||||||31
1736961230000|2025-01-15 17:13:50|||||||||24
1736961270000|2025-01-15 17:14:30|17.33|17.25|17.35|17.27|17.35|17.27|17.32|17.24|46
1736961280000|2025-01-15 17:14:40|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|0
1736961300000|2025-01-15 17:15:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1736961310000|2025-01-15 17:15:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736961360000|2025-01-15 17:16:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1736961370000|2025-01-15 17:16:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736961390000|2025-01-15 17:16:30|||||||||9
1736961430000|2025-01-15 17:17:10|||||||||1
1736961490000|2025-01-15 17:18:10|||||||||23
1736961560000|2025-01-15 17:19:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|17
1736961570000|2025-01-15 17:19:30|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|0
1736961590000|2025-01-15 17:19:50|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|0
1736961600000|2025-01-15 17:20:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736961610000|2025-01-15 17:20:10|17.33|17.25|17.33|17.25|17.35|17.27|17.33|17.25|0
1736961630000|2025-01-15 17:20:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736961720000|2025-01-15 17:22:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1736961730000|2025-01-15 17:22:10|17.31|17.23|17.35|17.27|17.35|17.27|17.31|17.23|0
1736961740000|2025-01-15 17:22:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|6
1736961760000|2025-01-15 17:22:40|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|17
1736961770000|2025-01-15 17:22:50|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1736961780000|2025-01-15 17:23:00|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|0
1736961790000|2025-01-15 17:23:10|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|5
1736961800000|2025-01-15 17:23:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736961840000|2025-01-15 17:24:00|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|0
1736961850000|2025-01-15 17:24:10|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1736961860000|2025-01-15 17:24:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1736961870000|2025-01-15 17:24:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736962020000|2025-01-15 17:27:00|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|21
1736962060000|2025-01-15 17:27:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736962070000|2025-01-15 17:27:50|||||||||1
1736962150000|2025-01-15 17:29:10|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1736962160000|2025-01-15 17:29:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|7
1736962200000|2025-01-15 17:30:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736962210000|2025-01-15 17:30:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1736962230000|2025-01-15 17:30:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736962260000|2025-01-15 17:31:00|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1736962350000|2025-01-15 17:32:30|||||||||8
1736962490000|2025-01-15 17:34:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736962500000|2025-01-15 17:35:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1736962510000|2025-01-15 17:35:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1736962530000|2025-01-15 17:35:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1736962560000|2025-01-15 17:36:00|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1736962780000|2025-01-15 17:39:40|||||||||2
1736962840000|2025-01-15 17:40:40|||||||||1
1736962990000|2025-01-15 17:43:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|78
1736963000000|2025-01-15 17:43:20|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1736963020000|2025-01-15 17:43:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1736963180000|2025-01-15 17:46:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|43
1736963210000|2025-01-15 17:46:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1736963220000|2025-01-15 17:47:00|17.31|17.23|17.31|17.23|17.31|17.23|17.27|17.19|0
1736963230000|2025-01-15 17:47:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1736963250000|2025-01-15 17:47:30|||||||||1
1736963300000|2025-01-15 17:48:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1736963420000|2025-01-15 17:50:20|||||||||1
1736963430000|2025-01-15 17:50:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1736963460000|2025-01-15 17:51:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736963870000|2025-01-15 17:57:50|||||||||1
1736963950000|2025-01-15 17:59:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|33
1736964000000|2025-01-15 18:00:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|12
1736964070000|2025-01-15 18:01:10|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|21
1736964100000|2025-01-15 18:01:40|||||||||3
1736964240000|2025-01-15 18:04:00|||||||||1
1736964330000|2025-01-15 18:05:30|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|79
1736964350000|2025-01-15 18:05:50|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1736964420000|2025-01-15 18:07:00|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1736964460000|2025-01-15 18:07:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736964480000|2025-01-15 18:08:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1736964520000|2025-01-15 18:08:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1736964660000|2025-01-15 18:11:00|||||||||1
1736964750000|2025-01-15 18:12:30|||||||||1
1736964900000|2025-01-15 18:15:00|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1736965580000|2025-01-15 18:26:20|||||||||9
1736965750000|2025-01-15 18:29:10|17.27|17.19|17.27|17.19|17.31|17.23|17.27|17.19|50
1736965810000|2025-01-15 18:30:10|||||||||109
1736965920000|2025-01-15 18:32:00|17.25|17.17|17.22|17.14|17.27|17.19|17.22|17.14|83
1736966000000|2025-01-15 18:33:20|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|52
1736966010000|2025-01-15 18:33:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|2
1736966040000|2025-01-15 18:34:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736966100000|2025-01-15 18:35:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|2
1736966110000|2025-01-15 18:35:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1736966190000|2025-01-15 18:36:30|||||||||2
1736966290000|2025-01-15 18:38:10|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1736966300000|2025-01-15 18:38:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1736966330000|2025-01-15 18:38:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736966340000|2025-01-15 18:39:00|||||||||3
1736966350000|2025-01-15 18:39:10|17.24|17.16|17.24|17.16|17.26|17.18|17.24|17.16|0
1736966370000|2025-01-15 18:39:30|17.22|17.14|17.22|17.14|17.24|17.16|17.22|17.14|0
1736966400000|2025-01-15 18:40:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1736966410000|2025-01-15 18:40:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1736966500000|2025-01-15 18:41:40|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1736966510000|2025-01-15 18:41:50|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1736966530000|2025-01-15 18:42:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|8
1736966660000|2025-01-15 18:44:20|||||||||13
1736966860000|2025-01-15 18:47:40|17.23|17.15|17.23|17.15|17.24|17.16|17.23|17.15|4
1736966870000|2025-01-15 18:47:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736966890000|2025-01-15 18:48:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1736966900000|2025-01-15 18:48:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1736966910000|2025-01-15 18:48:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1736966920000|2025-01-15 18:48:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1736966930000|2025-01-15 18:48:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1736966950000|2025-01-15 18:49:10|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|0
1736966990000|2025-01-15 18:49:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1736967000000|2025-01-15 18:50:00|||||||||1
1736967300000|2025-01-15 18:55:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|8
1736967410000|2025-01-15 18:56:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1736967470000|2025-01-15 18:57:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1736967520000|2025-01-15 18:58:40|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|0
1736967590000|2025-01-15 18:59:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1736967600000|2025-01-15 19:00:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1736967720000|2025-01-15 19:02:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|8
1736967730000|2025-01-15 19:02:10|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|0
1736967920000|2025-01-15 19:05:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|24
1736967960000|2025-01-15 19:06:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|24
1736968010000|2025-01-15 19:06:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|30
1736968390000|2025-01-15 19:13:10|||||||||1
1736968610000|2025-01-15 19:16:50|||||||||26
1736968820000|2025-01-15 19:20:20|||||||||1
1736968830000|2025-01-15 19:20:30|||||||||1
1736968840000|2025-01-15 19:20:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1736968860000|2025-01-15 19:21:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1736968900000|2025-01-15 19:21:40|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|10
1736969210000|2025-01-15 19:26:50|||||||||5
1736969290000|2025-01-15 19:28:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1736969380000|2025-01-15 19:29:40|17.11|17.03|17.11|17.03|17.13|17.05|17.11|17.03|0
1736969440000|2025-01-15 19:30:40|17.15|17.07|17.11|17.03|17.15|17.07|17.11|17.03|0
1736969740000|2025-01-15 19:35:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|137
1736969940000|2025-01-15 19:39:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|6
1736969950000|2025-01-15 19:39:10|17.1|17.02|17.06|16.98|17.1|17.02|17.06|16.98|0
1736970130000|2025-01-15 19:42:10|17.08|17|17.1|17.02|17.1|17.02|17.08|17|0
1736970180000|2025-01-15 19:43:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1736970190000|2025-01-15 19:43:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736970220000|2025-01-15 19:43:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1736970230000|2025-01-15 19:43:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736970400000|2025-01-15 19:46:40|17.08|17|17.1|17.02|17.1|17.02|17.08|17|0
1736970410000|2025-01-15 19:46:50|17.08|17|17.06|16.98|17.1|17.02|17.06|16.98|1
1736970420000|2025-01-15 19:47:00|17.08|17|17.06|16.98|17.08|17|17.06|16.98|0
1736970560000|2025-01-15 19:49:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|10
1736970570000|2025-01-15 19:49:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|18
1736970590000|2025-01-15 19:49:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1736970600000|2025-01-15 19:50:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1736970660000|2025-01-15 19:51:00|17.08|17|17.1|17.02|17.1|17.02|17.08|17|0
1736971190000|2025-01-15 19:59:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1736971410000|2025-01-15 20:03:30|17.1|17.02|17.08|17|17.1|17.02|17.08|17|0
1736971420000|2025-01-15 20:03:40|||||||||1
1736971490000|2025-01-15 20:04:50|||||||||1
1736971540000|2025-01-15 20:05:40|||||||||23
1736971570000|2025-01-15 20:06:10|17.06|16.98|17.08|17|17.08|17|17.06|16.98|0
1736971630000|2025-01-15 20:07:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1736971780000|2025-01-15 20:09:40|17.08|17|17.06|16.98|17.1|17.02|17.06|16.98|0
1736972010000|2025-01-15 20:13:30|||||||||3
1736972900000|2025-01-15 20:28:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|9
1736972910000|2025-01-15 20:28:30|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1736972960000|2025-01-15 20:29:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|9
1736973380000|2025-01-15 20:36:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|11
1736973400000|2025-01-15 20:36:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1736973450000|2025-01-15 20:37:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1736973550000|2025-01-15 20:39:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|3
1736973680000|2025-01-15 20:41:20|17.02|16.94|17.06|16.98|17.06|16.98|17.02|16.94|2
1736973800000|2025-01-15 20:43:20|17.02|16.94|17.02|16.94|17.06|16.98|17.02|16.94|0
1736973810000|2025-01-15 20:43:30|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1736973820000|2025-01-15 20:43:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|10
1736973860000|2025-01-15 20:44:20|17.03|16.95|17.06|16.98|17.06|16.98|17.03|16.95|0
1736974120000|2025-01-15 20:48:40|||||||||4
1736974130000|2025-01-15 20:48:50|||||||||4
1736974180000|2025-01-15 20:49:40|||||||||3
1736974400000|2025-01-15 20:53:20|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|0
1736974450000|2025-01-15 20:54:10|17.03|16.95|17.05|16.97|17.06|16.98|17.03|16.95|125
1736974480000|2025-01-15 20:54:40|17.01|16.93|17.05|16.97|17.05|16.97|17.01|16.93|0
1736974500000|2025-01-15 20:55:00|17.01|16.93|17.05|16.97|17.05|16.97|17.01|16.93|0
1736974510000|2025-01-15 20:55:10|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|0
1736974540000|2025-01-15 20:55:40|||||||||12
1736974580000|2025-01-15 20:56:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|42
1736974660000|2025-01-15 20:57:40|||||||||14
1736974680000|2025-01-15 20:58:00|||||||||6
1736974700000|2025-01-15 20:58:20|16.99|16.91|17.04|16.96|17.04|16.96|16.99|16.91|12
1736974710000|2025-01-15 20:58:30|17.02|16.94|17.03|16.95|17.03|16.95|17.01|16.93|26
1736974740000|2025-01-15 20:59:00|||||||||7
1736974750000|2025-01-15 20:59:10|16.99|16.91|17.03|16.95|17.03|16.95|16.99|16.91|8
1736974760000|2025-01-15 20:59:20|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|0
1736974770000|2025-01-15 20:59:30|16.98|16.9|17.03|16.95|17.03|16.95|16.98|16.9|13
1736974780000|2025-01-15 20:59:40|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|0
1736974790000|2025-01-15 20:59:50|17.04|16.96|17.04|16.96|17.05|16.97|17.04|16.96|0
1736986500000|2025-01-16 00:15:00|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1736986530000|2025-01-16 00:15:30|17.13|16.83|17.13|16.83|17.13|16.83|17.13|16.83|0
1736986660000|2025-01-16 00:17:40|17.15|16.85|17.15|16.85|17.15|16.85|17.15|16.85|0
1736986800000|2025-01-16 00:20:00|17.13|16.9|17.13|16.88|17.13|16.9|17.13|16.88|0
1736988030000|2025-01-16 00:40:30|17.02|16.94|17.1|16.85|17.1|16.94|17.02|16.85|0
1736988090000|2025-01-16 00:41:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1736988870000|2025-01-16 00:54:30|17.11|16.86|17.11|16.86|17.11|16.86|17.11|16.86|0
1736988890000|2025-01-16 00:54:50|17.1|16.85|17.11|16.86|17.11|16.86|17.1|16.85|0
1736992600000|2025-01-16 01:56:40|17.08|16.83|17.08|16.83|17.08|16.83|17.08|16.83|0
1736994250000|2025-01-16 02:24:10|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|0
1736997960000|2025-01-16 03:26:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1736997970000|2025-01-16 03:26:10|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|0
1736998080000|2025-01-16 03:28:00|17.01|16.93|17.09|16.84|17.09|16.93|17|16.84|0
1736998140000|2025-01-16 03:29:00|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1736998200000|2025-01-16 03:30:00|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1736998270000|2025-01-16 03:31:10|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1736999190000|2025-01-16 03:46:30|17.01|16.93|17.01|16.93|17.09|16.93|17.01|16.84|0
1736999200000|2025-01-16 03:46:40|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|0
1736999210000|2025-01-16 03:46:50|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1736999250000|2025-01-16 03:47:30|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1736999430000|2025-01-16 03:50:30|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1737002800000|2025-01-16 04:46:40|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1737003920000|2025-01-16 05:05:20|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1737004510000|2025-01-16 05:15:10|17.01|16.93|17.09|16.84|17.09|16.93|17.01|16.84|0
1737004520000|2025-01-16 05:15:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1737004770000|2025-01-16 05:19:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1737004780000|2025-01-16 05:19:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1737005080000|2025-01-16 05:24:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|1
1737005470000|2025-01-16 05:31:10|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1737005700000|2025-01-16 05:35:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1737005710000|2025-01-16 05:35:10|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|0
1737005720000|2025-01-16 05:35:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1737005750000|2025-01-16 05:35:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1737005830000|2025-01-16 05:37:10|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|0
1737007050000|2025-01-16 05:57:30|||||||||1
1737007230000|2025-01-16 06:00:30|||||||||1
1737007490000|2025-01-16 06:04:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1737007760000|2025-01-16 06:09:20|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1737008030000|2025-01-16 06:13:50|17.06|16.98|17.03|16.95|17.11|16.98|17.03|16.86|5
1737008040000|2025-01-16 06:14:00|17.04|16.96|17.03|16.95|17.05|16.97|17.03|16.95|0
1737008800000|2025-01-16 06:26:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1737009030000|2025-01-16 06:30:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1737010480000|2025-01-16 06:54:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1737010540000|2025-01-16 06:55:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1737010710000|2025-01-16 06:58:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1737010750000|2025-01-16 06:59:10|||||||||1
1737010780000|2025-01-16 06:59:40|||||||||2
1737010810000|2025-01-16 07:00:10|||||||||3
1737010830000|2025-01-16 07:00:30|||||||||3
1737011230000|2025-01-16 07:07:10|||||||||1
1737011250000|2025-01-16 07:07:30|||||||||18
1737011260000|2025-01-16 07:07:40|||||||||3
1737011340000|2025-01-16 07:09:00|||||||||17
1737011350000|2025-01-16 07:09:10|||||||||3
1737011400000|2025-01-16 07:10:00|||||||||22
1737011410000|2025-01-16 07:10:10|||||||||4
1737011420000|2025-01-16 07:10:20|||||||||2
1737011440000|2025-01-16 07:10:40|||||||||18
1737011570000|2025-01-16 07:12:50|||||||||1
1737011590000|2025-01-16 07:13:10|||||||||15
1737011650000|2025-01-16 07:14:10|||||||||49
1737011800000|2025-01-16 07:16:40|||||||||54
1737011870000|2025-01-16 07:17:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1737011880000|2025-01-16 07:18:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1737012000000|2025-01-16 07:20:00|||||||||1
1737012390000|2025-01-16 07:26:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1737012590000|2025-01-16 07:29:50|||||||||56
1737012770000|2025-01-16 07:32:50|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|42
1737012800000|2025-01-16 07:33:20|||||||||19
1737012820000|2025-01-16 07:33:40|||||||||17
1737012830000|2025-01-16 07:33:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|42
1737012850000|2025-01-16 07:34:10|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|27
1737012890000|2025-01-16 07:34:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1737012940000|2025-01-16 07:35:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|6
1737012970000|2025-01-16 07:36:10|16.99|16.91|16.99|16.91|17.02|16.94|16.99|16.91|25
1737012980000|2025-01-16 07:36:20|16.97|16.89|17.02|16.94|17.02|16.94|16.97|16.89|30
1737013000000|2025-01-16 07:36:40|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|16
1737013060000|2025-01-16 07:37:40|16.96|16.88|16.96|16.88|16.96|16.88|16.92|16.84|37
1737013260000|2025-01-16 07:41:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737013270000|2025-01-16 07:41:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1737013640000|2025-01-16 07:47:20|||||||||2
1737013770000|2025-01-16 07:49:30|||||||||5
1737013780000|2025-01-16 07:49:40|||||||||2
1737013870000|2025-01-16 07:51:10|||||||||4
1737013880000|2025-01-16 07:51:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|40
1737013890000|2025-01-16 07:51:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737013910000|2025-01-16 07:51:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|1
1737013920000|2025-01-16 07:52:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|1
1737013930000|2025-01-16 07:52:10|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|0
1737013940000|2025-01-16 07:52:20|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1737013970000|2025-01-16 07:52:50|||||||||3
1737014400000|2025-01-16 08:00:00|||||||||2
1737014450000|2025-01-16 08:00:50|||||||||2
1737014460000|2025-01-16 08:01:00|||||||||110
1737014500000|2025-01-16 08:01:40|||||||||1
1737014660000|2025-01-16 08:04:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|216
1737014670000|2025-01-16 08:04:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|71
1737014680000|2025-01-16 08:04:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1737014700000|2025-01-16 08:05:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1737014710000|2025-01-16 08:05:10|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|0
1737014790000|2025-01-16 08:06:30|||||||||24
1737014840000|2025-01-16 08:07:20|||||||||3
1737014910000|2025-01-16 08:08:30|||||||||4
1737014950000|2025-01-16 08:09:10|||||||||18
1737015020000|2025-01-16 08:10:20|16.95|16.87|16.91|16.83|16.95|16.87|16.91|16.83|21
1737015040000|2025-01-16 08:10:40|||||||||3
1737015210000|2025-01-16 08:13:30|||||||||12
1737015230000|2025-01-16 08:13:50|||||||||20
1737015270000|2025-01-16 08:14:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|32
1737015300000|2025-01-16 08:15:00|||||||||1
1737015310000|2025-01-16 08:15:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|14
1737015440000|2025-01-16 08:17:20|||||||||6
1737015450000|2025-01-16 08:17:30|17|16.92|17|16.92|17|16.92|17|16.92|0
1737015460000|2025-01-16 08:17:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|3
1737015470000|2025-01-16 08:17:50|||||||||3
1737015490000|2025-01-16 08:18:10|||||||||6
1737015510000|2025-01-16 08:18:30|17|16.92|17|16.92|17|16.92|17|16.92|14
1737015530000|2025-01-16 08:18:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1737015670000|2025-01-16 08:21:10|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|1
1737015680000|2025-01-16 08:21:20|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|11
1737015690000|2025-01-16 08:21:30|16.95|16.87|16.95|16.87|16.95|16.87|16.93|16.85|0
1737015700000|2025-01-16 08:21:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1737015770000|2025-01-16 08:22:50|16.93|16.85|16.91|16.83|16.93|16.85|16.91|16.83|2
1737015790000|2025-01-16 08:23:10|16.96|16.88|16.93|16.85|16.96|16.88|16.93|16.85|4
1737015800000|2025-01-16 08:23:20|16.91|16.83|16.96|16.88|16.96|16.88|16.91|16.83|10
1737015820000|2025-01-16 08:23:40|||||||||9
1737015840000|2025-01-16 08:24:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|6
1737015850000|2025-01-16 08:24:10|||||||||2
1737015890000|2025-01-16 08:24:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|10
1737015920000|2025-01-16 08:25:20|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|0
1737015950000|2025-01-16 08:25:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1737015970000|2025-01-16 08:26:10|||||||||1
1737016040000|2025-01-16 08:27:20|||||||||6
1737016090000|2025-01-16 08:28:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|63
1737016100000|2025-01-16 08:28:20|||||||||11
1737016120000|2025-01-16 08:28:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|86
1737016130000|2025-01-16 08:28:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|16
1737016140000|2025-01-16 08:29:00|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|7
1737016150000|2025-01-16 08:29:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|7
1737016170000|2025-01-16 08:29:30|||||||||13
1737016210000|2025-01-16 08:30:10|||||||||17
1737016230000|2025-01-16 08:30:30|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|116
1737016280000|2025-01-16 08:31:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|2
1737016320000|2025-01-16 08:32:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|116
1737016340000|2025-01-16 08:32:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|19
1737016350000|2025-01-16 08:32:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|53
1737016360000|2025-01-16 08:32:40|||||||||50
1737016370000|2025-01-16 08:32:50|||||||||7
1737016460000|2025-01-16 08:34:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|12
1737016480000|2025-01-16 08:34:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1737016540000|2025-01-16 08:35:40|||||||||8
1737016550000|2025-01-16 08:35:50|||||||||1
1737016660000|2025-01-16 08:37:40|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|40
1737016760000|2025-01-16 08:39:20|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1737016810000|2025-01-16 08:40:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|1
1737016820000|2025-01-16 08:40:20|||||||||4
1737016860000|2025-01-16 08:41:00|||||||||24
1737016940000|2025-01-16 08:42:20|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1737017000000|2025-01-16 08:43:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|29
1737017010000|2025-01-16 08:43:30|||||||||2
1737017100000|2025-01-16 08:45:00|||||||||10
1737017140000|2025-01-16 08:45:40|||||||||6
1737017170000|2025-01-16 08:46:10|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|0
1737017180000|2025-01-16 08:46:20|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|0
1737017190000|2025-01-16 08:46:30|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|0
1737017270000|2025-01-16 08:47:50|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|0
1737017300000|2025-01-16 08:48:20|||||||||1
1737017330000|2025-01-16 08:48:50|||||||||1
1737017340000|2025-01-16 08:49:00|||||||||6
1737017410000|2025-01-16 08:50:10|||||||||47
1737017420000|2025-01-16 08:50:20|||||||||29
1737017530000|2025-01-16 08:52:10|||||||||14
1737017580000|2025-01-16 08:53:00|||||||||5
1737017590000|2025-01-16 08:53:10|||||||||4
1737017700000|2025-01-16 08:55:00|||||||||1
1737017810000|2025-01-16 08:56:50|||||||||5
1737017820000|2025-01-16 08:57:00|||||||||3
1737017840000|2025-01-16 08:57:20|||||||||368
1737018010000|2025-01-16 09:00:10|||||||||3
1737018020000|2025-01-16 09:00:20|||||||||1
1737018060000|2025-01-16 09:01:00|||||||||6
1737018120000|2025-01-16 09:02:00|||||||||6
1737018160000|2025-01-16 09:02:40|||||||||1
1737018210000|2025-01-16 09:03:30|||||||||1950
1737018290000|2025-01-16 09:04:50|||||||||3
1737018300000|2025-01-16 09:05:00|||||||||2
1737018310000|2025-01-16 09:05:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1737018340000|2025-01-16 09:05:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1737018350000|2025-01-16 09:05:50|17.04|16.96|17.07|16.99|17.07|16.99|17.04|16.96|0
1737018400000|2025-01-16 09:06:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1737018430000|2025-01-16 09:07:10|||||||||5
1737018480000|2025-01-16 09:08:00|||||||||3
1737018530000|2025-01-16 09:08:50|||||||||1
1737018570000|2025-01-16 09:09:30|||||||||11
1737018660000|2025-01-16 09:11:00|||||||||14
1737018690000|2025-01-16 09:11:30|||||||||37
1737018790000|2025-01-16 09:13:10|||||||||10
1737018820000|2025-01-16 09:13:40|||||||||5
1737018830000|2025-01-16 09:13:50|||||||||8
1737018900000|2025-01-16 09:15:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1737018940000|2025-01-16 09:15:40|||||||||60
1737019070000|2025-01-16 09:17:50|||||||||2
1737019140000|2025-01-16 09:19:00|||||||||2
1737019290000|2025-01-16 09:21:30|||||||||22
1737019300000|2025-01-16 09:21:40|||||||||57
1737019330000|2025-01-16 09:22:10|||||||||51
1737019370000|2025-01-16 09:22:50|||||||||41
1737019380000|2025-01-16 09:23:00|16.97|16.89|16.98|16.9|16.98|16.9|16.97|16.89|44
1737019430000|2025-01-16 09:23:50|||||||||1
1737019610000|2025-01-16 09:26:50|||||||||4
1737019630000|2025-01-16 09:27:10|||||||||30
1737019820000|2025-01-16 09:30:20|||||||||3
1737019890000|2025-01-16 09:31:30|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|37
1737019910000|2025-01-16 09:31:50|||||||||6
1737019920000|2025-01-16 09:32:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|19
1737019990000|2025-01-16 09:33:10|||||||||1
1737020140000|2025-01-16 09:35:40|||||||||1
1737020290000|2025-01-16 09:38:10|||||||||2
1737020320000|2025-01-16 09:38:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1737020330000|2025-01-16 09:38:50|||||||||17
1737020350000|2025-01-16 09:39:10|||||||||1
1737020360000|2025-01-16 09:39:20|||||||||18
1737020370000|2025-01-16 09:39:30|||||||||5
1737020390000|2025-01-16 09:39:50|||||||||3
1737020510000|2025-01-16 09:41:50|||||||||5
1737020710000|2025-01-16 09:45:10|||||||||3
1737020730000|2025-01-16 09:45:30|||||||||5
1737020740000|2025-01-16 09:45:40|||||||||1
1737020750000|2025-01-16 09:45:50|||||||||1
1737020760000|2025-01-16 09:46:00|||||||||2
1737020770000|2025-01-16 09:46:10|||||||||2
1737020780000|2025-01-16 09:46:20|||||||||1
1737020800000|2025-01-16 09:46:40|||||||||1
1737020810000|2025-01-16 09:46:50|||||||||1
1737020820000|2025-01-16 09:47:00|||||||||1
1737020880000|2025-01-16 09:48:00|||||||||1
1737020900000|2025-01-16 09:48:20|||||||||1
1737020930000|2025-01-16 09:48:50|||||||||3
1737020960000|2025-01-16 09:49:20|||||||||1
1737021020000|2025-01-16 09:50:20|||||||||16
1737021030000|2025-01-16 09:50:30|||||||||1
1737021040000|2025-01-16 09:50:40|||||||||1
1737021080000|2025-01-16 09:51:20|||||||||27
1737021140000|2025-01-16 09:52:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|25
1737021150000|2025-01-16 09:52:30|17.02|16.94|17.03|16.95|17.03|16.95|17.02|16.94|1
1737021160000|2025-01-16 09:52:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|3
1737021170000|2025-01-16 09:52:50|||||||||3
1737021200000|2025-01-16 09:53:20|||||||||1
1737021410000|2025-01-16 09:56:50|||||||||6
1737021530000|2025-01-16 09:58:50|||||||||1
1737021770000|2025-01-16 10:02:50|||||||||5
1737021900000|2025-01-16 10:05:00|||||||||1
1737021910000|2025-01-16 10:05:10|||||||||5
1737021950000|2025-01-16 10:05:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|99
1737022000000|2025-01-16 10:06:40|||||||||12
1737022010000|2025-01-16 10:06:50|||||||||4
1737022030000|2025-01-16 10:07:10|||||||||1
1737022090000|2025-01-16 10:08:10|||||||||5
1737022370000|2025-01-16 10:12:50|||||||||10
1737022420000|2025-01-16 10:13:40|||||||||13
1737022430000|2025-01-16 10:13:50|17.02|16.94|17.03|16.95|17.03|16.95|17.02|16.94|0
1737022450000|2025-01-16 10:14:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|52
1737022520000|2025-01-16 10:15:20|||||||||20
1737022530000|2025-01-16 10:15:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1737022690000|2025-01-16 10:18:10|||||||||5
1737022730000|2025-01-16 10:18:50|||||||||9
1737022770000|2025-01-16 10:19:30|||||||||174
1737022780000|2025-01-16 10:19:40|||||||||75
1737022790000|2025-01-16 10:19:50|||||||||102
1737022800000|2025-01-16 10:20:00|||||||||26
1737022820000|2025-01-16 10:20:20|||||||||28
1737022830000|2025-01-16 10:20:30|||||||||71
1737022850000|2025-01-16 10:20:50|||||||||61
1737022900000|2025-01-16 10:21:40|||||||||2
1737022910000|2025-01-16 10:21:50|||||||||3
1737022920000|2025-01-16 10:22:00|||||||||4
1737022980000|2025-01-16 10:23:00|||||||||5
1737023030000|2025-01-16 10:23:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1737023050000|2025-01-16 10:24:10|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|39
1737023060000|2025-01-16 10:24:20|17|16.92|16.98|16.9|17|16.92|16.98|16.9|0
1737023090000|2025-01-16 10:24:50|17.02|16.94|17|16.92|17.02|16.94|17|16.92|0
1737023100000|2025-01-16 10:25:00|||||||||13
1737023110000|2025-01-16 10:25:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|1
1737023170000|2025-01-16 10:26:10|17|16.92|17|16.92|17|16.92|17|16.92|0
1737023180000|2025-01-16 10:26:20|17.02|16.94|17.02|16.94|17.02|16.94|17|16.92|0
1737023210000|2025-01-16 10:26:50|||||||||2
1737023230000|2025-01-16 10:27:10|17|16.92|17|16.92|17|16.92|17|16.92|4
1737023270000|2025-01-16 10:27:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1737023280000|2025-01-16 10:28:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1737023370000|2025-01-16 10:29:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1737023510000|2025-01-16 10:31:50|||||||||2
1737023570000|2025-01-16 10:32:50|||||||||5
1737023870000|2025-01-16 10:37:50|||||||||10
1737023980000|2025-01-16 10:39:40|||||||||47
1737024010000|2025-01-16 10:40:10|||||||||4
1737024070000|2025-01-16 10:41:10|||||||||8
1737024170000|2025-01-16 10:42:50|||||||||3
1737024260000|2025-01-16 10:44:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|19
1737024310000|2025-01-16 10:45:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|1
1737024350000|2025-01-16 10:45:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1737024400000|2025-01-16 10:46:40|||||||||1
1737024450000|2025-01-16 10:47:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1737024710000|2025-01-16 10:51:50|||||||||7
1737024800000|2025-01-16 10:53:20|||||||||33
1737024940000|2025-01-16 10:55:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|60
1737025020000|2025-01-16 10:57:00|||||||||3
1737025130000|2025-01-16 10:58:50|17.08|17|17.07|16.99|17.08|17|17.07|16.99|17
1737025170000|2025-01-16 10:59:30|||||||||71
1737025180000|2025-01-16 10:59:40|||||||||2
1737025250000|2025-01-16 11:00:50|17.08|17|17.08|17|17.08|17|17.07|16.99|34
1737025260000|2025-01-16 11:01:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1737025270000|2025-01-16 11:01:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1737025280000|2025-01-16 11:01:20|17.07|16.99|17.07|16.99|17.08|17|17.07|16.99|0
1737025400000|2025-01-16 11:03:20|17.08|17|17.07|16.99|17.08|17|17.07|16.99|15
1737025410000|2025-01-16 11:03:30|17.08|17|17.08|17|17.08|17|17.08|17|1
1737025440000|2025-01-16 11:04:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1737025520000|2025-01-16 11:05:20|17.1|17.02|17.08|17|17.1|17.02|17.08|17|4
1737025640000|2025-01-16 11:07:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|18
1737025660000|2025-01-16 11:07:40|17.08|17|17.08|17|17.08|17|17.08|17|18
1737025790000|2025-01-16 11:09:50|||||||||3
1737025810000|2025-01-16 11:10:10|||||||||37
1737025850000|2025-01-16 11:10:50|||||||||35
1737025870000|2025-01-16 11:11:10|||||||||4
1737025970000|2025-01-16 11:12:50|||||||||4
1737025980000|2025-01-16 11:13:00|||||||||3
1737026000000|2025-01-16 11:13:20|||||||||29
1737026040000|2025-01-16 11:14:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|11
1737026050000|2025-01-16 11:14:10|||||||||1
1737026120000|2025-01-16 11:15:20|||||||||63
1737026140000|2025-01-16 11:15:40|||||||||1
1737026150000|2025-01-16 11:15:50|||||||||1
1737026170000|2025-01-16 11:16:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1737026190000|2025-01-16 11:16:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|5
1737026210000|2025-01-16 11:16:50|||||||||1
1737026330000|2025-01-16 11:18:50|||||||||1
1737026340000|2025-01-16 11:19:00|||||||||90
1737026580000|2025-01-16 11:23:00|||||||||5
1737026630000|2025-01-16 11:23:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1737026680000|2025-01-16 11:24:40|||||||||1
1737026740000|2025-01-16 11:25:40|17.08|17|17.08|17|17.08|17|17.08|17|0
1737026870000|2025-01-16 11:27:50|||||||||3
1737026930000|2025-01-16 11:28:50|||||||||9
1737026990000|2025-01-16 11:29:50|||||||||125
1737027000000|2025-01-16 11:30:00|||||||||65
1737027050000|2025-01-16 11:30:50|||||||||5
1737027060000|2025-01-16 11:31:00|||||||||50
1737027170000|2025-01-16 11:32:50|||||||||7
1737027290000|2025-01-16 11:34:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|1170
1737027320000|2025-01-16 11:35:20|17.1|17.02|17.08|17|17.1|17.02|17.08|17|0
1737027410000|2025-01-16 11:36:50|||||||||8
1737027420000|2025-01-16 11:37:00|||||||||5
1737027520000|2025-01-16 11:38:40|17.1|17.02|17.1|17.02|17.1|17.02|17.08|17|0
1737027540000|2025-01-16 11:39:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|5
1737027680000|2025-01-16 11:41:20|||||||||40
1737027830000|2025-01-16 11:43:50|||||||||1
1737027890000|2025-01-16 11:44:50|||||||||9
1737028010000|2025-01-16 11:46:50|||||||||9
1737028050000|2025-01-16 11:47:30|17.08|17|17.08|17|17.1|17.02|17.08|17|14
1737028130000|2025-01-16 11:48:50|||||||||8
1737028140000|2025-01-16 11:49:00|||||||||4
1737028270000|2025-01-16 11:51:10|||||||||1
1737028300000|2025-01-16 11:51:40|||||||||12
1737028310000|2025-01-16 11:51:50|||||||||3
1737028320000|2025-01-16 11:52:00|||||||||5
1737028380000|2025-01-16 11:53:00|||||||||2
1737028490000|2025-01-16 11:54:50|||||||||6
1737028670000|2025-01-16 11:57:50|||||||||111
1737028720000|2025-01-16 11:58:40|||||||||100
1737028750000|2025-01-16 11:59:10|||||||||13
1737028800000|2025-01-16 12:00:00|||||||||40
1737028870000|2025-01-16 12:01:10|||||||||18
1737028880000|2025-01-16 12:01:20|||||||||1
1737029030000|2025-01-16 12:03:50|||||||||2
1737029090000|2025-01-16 12:04:50|||||||||7
1737029190000|2025-01-16 12:06:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|144
1737029200000|2025-01-16 12:06:40|||||||||56
1737029210000|2025-01-16 12:06:50|17.09|17.01|17.13|17.05|17.13|17.05|17.09|17.01|0
1737029220000|2025-01-16 12:07:00|||||||||5
1737029380000|2025-01-16 12:09:40|||||||||2
1737029420000|2025-01-16 12:10:20|||||||||1
1737029440000|2025-01-16 12:10:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1737029450000|2025-01-16 12:10:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1737029470000|2025-01-16 12:11:10|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1737029530000|2025-01-16 12:12:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1737029540000|2025-01-16 12:12:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1737029560000|2025-01-16 12:12:40|||||||||1
1737029630000|2025-01-16 12:13:50|||||||||10
1737029660000|2025-01-16 12:14:20|||||||||10
1737029670000|2025-01-16 12:14:30|||||||||3
1737029770000|2025-01-16 12:16:10|17.08|17|17.08|17|17.08|17|17.08|17|57
1737029810000|2025-01-16 12:16:50|||||||||7
1737029850000|2025-01-16 12:17:30|||||||||1
1737029900000|2025-01-16 12:18:20|||||||||1
1737029970000|2025-01-16 12:19:30|||||||||1
1737030020000|2025-01-16 12:20:20|||||||||1
1737030030000|2025-01-16 12:20:30|||||||||81
1737030120000|2025-01-16 12:22:00|||||||||1
1737030130000|2025-01-16 12:22:10|||||||||1
1737030180000|2025-01-16 12:23:00|||||||||1
1737030220000|2025-01-16 12:23:40|||||||||3
1737030250000|2025-01-16 12:24:10|||||||||1
1737030410000|2025-01-16 12:26:50|||||||||8
1737030520000|2025-01-16 12:28:40|||||||||1
1737030570000|2025-01-16 12:29:30|||||||||6
1737030650000|2025-01-16 12:30:50|||||||||38
1737030680000|2025-01-16 12:31:20|17.05|16.97|17.03|16.95|17.08|17|17.03|16.95|1
1737030690000|2025-01-16 12:31:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|1
1737030700000|2025-01-16 12:31:40|17.08|17|17.08|17|17.08|17|17.08|17|4
1737030730000|2025-01-16 12:32:10|||||||||2
1737030750000|2025-01-16 12:32:30|||||||||1
1737030770000|2025-01-16 12:32:50|||||||||1
1737030810000|2025-01-16 12:33:30|||||||||1
1737030840000|2025-01-16 12:34:00|||||||||1
1737030860000|2025-01-16 12:34:20|||||||||1
1737030890000|2025-01-16 12:34:50|||||||||1
1737030900000|2025-01-16 12:35:00|||||||||1
1737030940000|2025-01-16 12:35:40|||||||||2
1737030980000|2025-01-16 12:36:20|||||||||1
1737030990000|2025-01-16 12:36:30|||||||||4
1737031000000|2025-01-16 12:36:40|||||||||8
1737031030000|2025-01-16 12:37:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|40
1737031050000|2025-01-16 12:37:30|17.08|17|17.08|17|17.08|17|17.08|17|0
1737031060000|2025-01-16 12:37:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1737031070000|2025-01-16 12:37:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1737031080000|2025-01-16 12:38:00|17.05|16.97|17.05|16.97|17.08|17|17.05|16.97|0
1737031090000|2025-01-16 12:38:10|17.08|17|17.05|16.97|17.08|17|17.05|16.97|0
1737031100000|2025-01-16 12:38:20|17.08|17|17.08|17|17.08|17|17.08|17|0
1737031110000|2025-01-16 12:38:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1737031170000|2025-01-16 12:39:30|||||||||1
1737031180000|2025-01-16 12:39:40|||||||||2
1737031190000|2025-01-16 12:39:50|||||||||6
1737031240000|2025-01-16 12:40:40|||||||||1
1737031490000|2025-01-16 12:44:50|||||||||5
1737031610000|2025-01-16 12:46:50|||||||||7
1737031730000|2025-01-16 12:48:50|||||||||7
1737032090000|2025-01-16 12:54:50|||||||||5
1737032230000|2025-01-16 12:57:10|||||||||12
1737032270000|2025-01-16 12:57:50|||||||||7
1737032280000|2025-01-16 12:58:00|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|0
1737032330000|2025-01-16 12:58:50|||||||||10
1737032340000|2025-01-16 12:59:00|17.05|16.97|17.08|17|17.08|17|17.03|16.95|116
1737032360000|2025-01-16 12:59:20|||||||||1
1737032690000|2025-01-16 13:04:50|17.09|17.01|17.08|17|17.09|17.01|17.08|17|140
1737032810000|2025-01-16 13:06:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|6
1737032830000|2025-01-16 13:07:10|17.08|17|17.09|17.01|17.09|17.01|17.08|17|1
1737032840000|2025-01-16 13:07:20|17.08|17|17.08|17|17.08|17|17.08|17|16
1737032860000|2025-01-16 13:07:40|||||||||4
1737032930000|2025-01-16 13:08:50|||||||||6
1737032960000|2025-01-16 13:09:20|||||||||55
1737033020000|2025-01-16 13:10:20|||||||||2
1737033040000|2025-01-16 13:10:40|||||||||39
1737033050000|2025-01-16 13:10:50|||||||||7
1737033200000|2025-01-16 13:13:20|||||||||2
1737033230000|2025-01-16 13:13:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1737033330000|2025-01-16 13:15:30|||||||||10
1737033380000|2025-01-16 13:16:20|||||||||42
1737033490000|2025-01-16 13:18:10|||||||||3
1737033590000|2025-01-16 13:19:50|||||||||2
1737033600000|2025-01-16 13:20:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1737033610000|2025-01-16 13:20:10|17.03|16.95|17.08|17|17.08|17|17.03|16.95|8
1737033620000|2025-01-16 13:20:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1737033630000|2025-01-16 13:20:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1737033650000|2025-01-16 13:20:50|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|0
1737033710000|2025-01-16 13:21:50|||||||||3
1737034000000|2025-01-16 13:26:40|||||||||118
1737034060000|2025-01-16 13:27:40|||||||||1
1737034110000|2025-01-16 13:28:30|17.05|16.97|17.03|16.95|17.05|16.97|17.03|16.95|0
1737034130000|2025-01-16 13:28:50|||||||||6
1737034170000|2025-01-16 13:29:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|25
1737034180000|2025-01-16 13:29:40|17.08|17|17.03|16.95|17.08|17|17.03|16.95|0
1737034190000|2025-01-16 13:29:50|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|0
1737034200000|2025-01-16 13:30:00|17.05|16.97|17.05|16.97|17.06|16.98|17.03|16.95|0
1737034210000|2025-01-16 13:30:10|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|0
1737034220000|2025-01-16 13:30:20|17.03|16.95|17.08|17|17.08|17|17.03|16.95|0
1737034230000|2025-01-16 13:30:30|17.05|16.97|17.05|16.97|17.05|16.97|17.03|16.95|0
1737034240000|2025-01-16 13:30:40|17.03|16.95|17.03|16.95|17.05|16.97|17.03|16.95|0
1737034260000|2025-01-16 13:31:00|||||||||10
1737034350000|2025-01-16 13:32:30|||||||||25
1737034360000|2025-01-16 13:32:40|||||||||1
1737034370000|2025-01-16 13:32:50|||||||||28
1737034400000|2025-01-16 13:33:20|||||||||2
1737034480000|2025-01-16 13:34:40|||||||||4
1737034630000|2025-01-16 13:37:10|||||||||3
1737034680000|2025-01-16 13:38:00|||||||||103
1737034690000|2025-01-16 13:38:10|||||||||1
1737034710000|2025-01-16 13:38:30|||||||||72
1737034730000|2025-01-16 13:38:50|||||||||6
1737034740000|2025-01-16 13:39:00|17.01|16.93|16.98|16.9|17.01|16.93|16.98|16.9|4
1737034750000|2025-01-16 13:39:10|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|29
1737034760000|2025-01-16 13:39:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|21
1737034770000|2025-01-16 13:39:30|||||||||1
1737034810000|2025-01-16 13:40:10|||||||||1
1737034870000|2025-01-16 13:41:10|||||||||3
1737034880000|2025-01-16 13:41:20|16.99|16.91|17.03|16.95|17.03|16.95|16.99|16.91|12
1737034950000|2025-01-16 13:42:30|||||||||56
1737035100000|2025-01-16 13:45:00|||||||||1
1737035210000|2025-01-16 13:46:50|||||||||6
1737035220000|2025-01-16 13:47:00|||||||||3
1737035330000|2025-01-16 13:48:50|||||||||12
1737035390000|2025-01-16 13:49:50|16.99|16.91|17.03|16.95|17.03|16.95|16.99|16.91|91
1737035400000|2025-01-16 13:50:00|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|4
1737035420000|2025-01-16 13:50:20|||||||||72
1737035450000|2025-01-16 13:50:50|||||||||10
1737035460000|2025-01-16 13:51:00|||||||||1
1737035520000|2025-01-16 13:52:00|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|42
1737035530000|2025-01-16 13:52:10|||||||||1
1737035540000|2025-01-16 13:52:20|||||||||100
1737035550000|2025-01-16 13:52:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|22
1737035560000|2025-01-16 13:52:40|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1737035570000|2025-01-16 13:52:50|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|113
1737035580000|2025-01-16 13:53:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|14
1737035600000|2025-01-16 13:53:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|22
1737035660000|2025-01-16 13:54:20|||||||||23
1737035750000|2025-01-16 13:55:50|||||||||46
1737035760000|2025-01-16 13:56:00|||||||||20
1737035900000|2025-01-16 13:58:20|||||||||7
1737035930000|2025-01-16 13:58:50|||||||||2
1737036210000|2025-01-16 14:03:30|||||||||1
1737036230000|2025-01-16 14:03:50|||||||||7
1737036260000|2025-01-16 14:04:20|||||||||1
1737036290000|2025-01-16 14:04:50|||||||||1
1737036340000|2025-01-16 14:05:40|||||||||2
1737036370000|2025-01-16 14:06:10|||||||||3
1737036390000|2025-01-16 14:06:30|17.08|17|17.06|16.98|17.08|17|17.04|16.96|34
1737036410000|2025-01-16 14:06:50|17.08|17|17.08|17|17.08|17|17.06|16.98|0
1737036420000|2025-01-16 14:07:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1737036430000|2025-01-16 14:07:10|||||||||1
1737036450000|2025-01-16 14:07:30|||||||||2
1737036470000|2025-01-16 14:07:50|17.08|17|17.08|17|17.08|17|17.08|17|0
1737036480000|2025-01-16 14:08:00|||||||||20
1737036500000|2025-01-16 14:08:20|||||||||5
1737036530000|2025-01-16 14:08:50|||||||||4
1737036570000|2025-01-16 14:09:30|||||||||1
1737036610000|2025-01-16 14:10:10|||||||||1
1737036650000|2025-01-16 14:10:50|||||||||1
1737036670000|2025-01-16 14:11:10|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1737036700000|2025-01-16 14:11:40|||||||||1
1737036710000|2025-01-16 14:11:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|4
1737036720000|2025-01-16 14:12:00|17.08|17|17.04|16.96|17.08|17|17.04|16.96|0
1737036750000|2025-01-16 14:12:30|||||||||1
1737036780000|2025-01-16 14:13:00|||||||||27
1737036800000|2025-01-16 14:13:20|||||||||24
1737036820000|2025-01-16 14:13:40|||||||||10
1737036840000|2025-01-16 14:14:00|||||||||8
1737036860000|2025-01-16 14:14:20|||||||||19
1737036880000|2025-01-16 14:14:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1737036900000|2025-01-16 14:15:00|17.04|16.96|17.04|16.96|17.04|16.96|17.03|16.95|6
1737036910000|2025-01-16 14:15:10|||||||||5
1737036920000|2025-01-16 14:15:20|||||||||1
1737036960000|2025-01-16 14:16:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|1
1737037010000|2025-01-16 14:16:50|||||||||2
1737037040000|2025-01-16 14:17:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|2
1737037050000|2025-01-16 14:17:30|||||||||1
1737037090000|2025-01-16 14:18:10|||||||||4
1737037110000|2025-01-16 14:18:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1737037130000|2025-01-16 14:18:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|8
1737037140000|2025-01-16 14:19:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|1
1737037180000|2025-01-16 14:19:40|||||||||1
1737037210000|2025-01-16 14:20:10|||||||||1
1737037250000|2025-01-16 14:20:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1737037260000|2025-01-16 14:21:00|||||||||1
1737037300000|2025-01-16 14:21:40|||||||||1
1737037330000|2025-01-16 14:22:10|||||||||10
1737037350000|2025-01-16 14:22:30|||||||||1
1737037390000|2025-01-16 14:23:10|||||||||1
1737037430000|2025-01-16 14:23:50|||||||||5
1737037460000|2025-01-16 14:24:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|0
1737037480000|2025-01-16 14:24:40|||||||||1
1737037500000|2025-01-16 14:25:00|17.04|16.96|16.99|16.91|17.04|16.96|16.99|16.91|0
1737037510000|2025-01-16 14:25:10|||||||||1
1737037550000|2025-01-16 14:25:50|||||||||1
1737037580000|2025-01-16 14:26:20|||||||||12
1737037600000|2025-01-16 14:26:40|||||||||11
1737037630000|2025-01-16 14:27:10|||||||||1
1737037650000|2025-01-16 14:27:30|||||||||12
1737037660000|2025-01-16 14:27:40|||||||||1
1737037680000|2025-01-16 14:28:00|||||||||10
1737037690000|2025-01-16 14:28:10|||||||||1
1737037720000|2025-01-16 14:28:40|||||||||5
1737037730000|2025-01-16 14:28:50|||||||||12
1737037760000|2025-01-16 14:29:20|||||||||27
1737037770000|2025-01-16 14:29:30|||||||||2
1737037810000|2025-01-16 14:30:10|||||||||2
1737037830000|2025-01-16 14:30:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|2
1737037840000|2025-01-16 14:30:40|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|1
1737037850000|2025-01-16 14:30:50|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|50
1737037860000|2025-01-16 14:31:00|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|4
1737037920000|2025-01-16 14:32:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1737037950000|2025-01-16 14:32:30|||||||||92
1737038010000|2025-01-16 14:33:30|||||||||2
1737038060000|2025-01-16 14:34:20|||||||||41
1737038080000|2025-01-16 14:34:40|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|89
1737038090000|2025-01-16 14:34:50|||||||||12
1737038100000|2025-01-16 14:35:00|16.98|16.9|16.94|16.86|16.98|16.9|16.94|16.86|1
1737038140000|2025-01-16 14:35:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|36
1737038150000|2025-01-16 14:35:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|5
1737038180000|2025-01-16 14:36:20|16.95|16.87|16.99|16.91|16.99|16.91|16.95|16.87|19
1737038260000|2025-01-16 14:37:40|||||||||90
1737038310000|2025-01-16 14:38:30|||||||||2
1737038340000|2025-01-16 14:39:00|||||||||30
1737038350000|2025-01-16 14:39:10|||||||||1
1737038360000|2025-01-16 14:39:20|||||||||5
1737038370000|2025-01-16 14:39:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|85
1737038390000|2025-01-16 14:39:50|||||||||1
1737038410000|2025-01-16 14:40:10|||||||||28
1737038420000|2025-01-16 14:40:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|82
1737038450000|2025-01-16 14:40:50|||||||||50
1737038480000|2025-01-16 14:41:20|16.97|16.89|16.97|16.89|16.97|16.89|16.95|16.87|38
1737038490000|2025-01-16 14:41:30|16.95|16.87|16.95|16.87|16.97|16.89|16.95|16.87|0
1737038500000|2025-01-16 14:41:40|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|0
1737038510000|2025-01-16 14:41:50|16.97|16.89|16.99|16.91|16.99|16.91|16.95|16.87|0
1737038540000|2025-01-16 14:42:20|||||||||5
1737038570000|2025-01-16 14:42:50|||||||||40
1737038580000|2025-01-16 14:43:00|||||||||4
1737038600000|2025-01-16 14:43:20|17|16.92|17.04|16.96|17.04|16.96|17|16.92|5
1737038610000|2025-01-16 14:43:30|17|16.92|17.04|16.96|17.04|16.96|17|16.92|0
1737038640000|2025-01-16 14:44:00|||||||||17
1737038680000|2025-01-16 14:44:40|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|17
1737038700000|2025-01-16 14:45:00|17.05|16.97|17.07|16.99|17.07|16.99|17.05|16.97|7
1737038710000|2025-01-16 14:45:10|17.05|16.97|17.05|16.97|17.07|16.99|17.05|16.97|0
1737038720000|2025-01-16 14:45:20|17.07|16.99|17.09|17.01|17.09|17.01|17.05|16.97|15
1737038730000|2025-01-16 14:45:30|17.07|16.99|17.09|17.01|17.09|17.01|17.04|16.96|27
1737038760000|2025-01-16 14:46:00|||||||||32
1737038770000|2025-01-16 14:46:10|17.14|17.06|17.09|17.01|17.14|17.06|17.09|17.01|11
1737038810000|2025-01-16 14:46:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1737038820000|2025-01-16 14:47:00|||||||||10
1737038830000|2025-01-16 14:47:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|3
1737038840000|2025-01-16 14:47:20|17.1|17.02|17.14|17.06|17.14|17.06|17.1|17.02|0
1737038910000|2025-01-16 14:48:30|17.12|17.04|17.1|17.02|17.12|17.04|17.09|17.01|21
1737038920000|2025-01-16 14:48:40|||||||||1
1737038930000|2025-01-16 14:48:50|||||||||3
1737038940000|2025-01-16 14:49:00|||||||||2
1737038960000|2025-01-16 14:49:20|||||||||1
1737038970000|2025-01-16 14:49:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|64
1737038980000|2025-01-16 14:49:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|56
1737038990000|2025-01-16 14:49:50|||||||||1
1737039000000|2025-01-16 14:50:00|||||||||1
1737039010000|2025-01-16 14:50:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|39
1737039020000|2025-01-16 14:50:20|||||||||16
1737039100000|2025-01-16 14:51:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1737039110000|2025-01-16 14:51:50|17.04|16.96|17|16.92|17.04|16.96|17|16.92|20
1737039120000|2025-01-16 14:52:00|||||||||2
1737039130000|2025-01-16 14:52:10|17.02|16.94|17|16.92|17.05|16.97|17|16.92|96
1737039140000|2025-01-16 14:52:20|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|22
1737039150000|2025-01-16 14:52:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|10
1737039160000|2025-01-16 14:52:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1737039190000|2025-01-16 14:53:10|17|16.92|17.05|16.97|17.05|16.97|17|16.92|111
1737039200000|2025-01-16 14:53:20|||||||||14
1737039210000|2025-01-16 14:53:30|17.1|17.02|17.05|16.97|17.1|17.02|17.05|16.97|0
1737039220000|2025-01-16 14:53:40|||||||||41
1737039250000|2025-01-16 14:54:10|||||||||36
1737039270000|2025-01-16 14:54:30|||||||||7
1737039280000|2025-01-16 14:54:40|||||||||5
1737039300000|2025-01-16 14:55:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1737039310000|2025-01-16 14:55:10|17.1|17.02|17.07|16.99|17.1|17.02|17.07|16.99|0
1737039320000|2025-01-16 14:55:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|10
1737039330000|2025-01-16 14:55:30|||||||||56
1737039340000|2025-01-16 14:55:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|31
1737039350000|2025-01-16 14:55:50|17.1|17.02|17.05|16.97|17.1|17.02|17.05|16.97|5
1737039360000|2025-01-16 14:56:00|17.07|16.99|17.1|17.02|17.1|17.02|17.07|16.99|46
1737039430000|2025-01-16 14:57:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|53
1737039480000|2025-01-16 14:58:00|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|50
1737039490000|2025-01-16 14:58:10|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|0
1737039500000|2025-01-16 14:58:20|17.07|16.99|17.1|17.02|17.1|17.02|17.07|16.99|18
1737039520000|2025-01-16 14:58:40|||||||||42
1737039530000|2025-01-16 14:58:50|||||||||1
1737039550000|2025-01-16 14:59:10|||||||||13
1737039560000|2025-01-16 14:59:20|||||||||26
1737039590000|2025-01-16 14:59:50|||||||||1
1737039600000|2025-01-16 15:00:00|17.15|17.07|17.1|17.02|17.15|17.07|17.1|17.02|42
1737039620000|2025-01-16 15:00:20|||||||||50
1737039720000|2025-01-16 15:02:00|||||||||36
1737039740000|2025-01-16 15:02:20|||||||||4
1737039750000|2025-01-16 15:02:30|||||||||11
1737039770000|2025-01-16 15:02:50|||||||||1
1737039790000|2025-01-16 15:03:10|||||||||1
1737039800000|2025-01-16 15:03:20|||||||||1
1737039820000|2025-01-16 15:03:40|||||||||21
1737039870000|2025-01-16 15:04:30|||||||||42
1737039890000|2025-01-16 15:04:50|||||||||25
1737039900000|2025-01-16 15:05:00|||||||||30
1737039910000|2025-01-16 15:05:10|||||||||2
1737039920000|2025-01-16 15:05:20|||||||||3
1737039930000|2025-01-16 15:05:30|||||||||2
1737039950000|2025-01-16 15:05:50|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|23
1737039960000|2025-01-16 15:06:00|||||||||4
1737039980000|2025-01-16 15:06:20|||||||||3
1737039990000|2025-01-16 15:06:30|||||||||4
1737040000000|2025-01-16 15:06:40|||||||||18
1737040020000|2025-01-16 15:07:00|||||||||2
1737040030000|2025-01-16 15:07:10|||||||||17
1737040050000|2025-01-16 15:07:30|||||||||33
1737040060000|2025-01-16 15:07:40|17|16.92|17|16.92|17.05|16.97|17|16.92|30
1737040110000|2025-01-16 15:08:30|||||||||12
1737040160000|2025-01-16 15:09:20|||||||||1
1737040190000|2025-01-16 15:09:50|||||||||13
1737040220000|2025-01-16 15:10:20|||||||||1
1737040230000|2025-01-16 15:10:30|||||||||5
1737040250000|2025-01-16 15:10:50|17.02|16.94|17.02|16.94|17.04|16.96|17|16.92|5
1737040260000|2025-01-16 15:11:00|17|16.92|17.04|16.96|17.04|16.96|17|16.92|26
1737040270000|2025-01-16 15:11:10|17.02|16.94|17|16.92|17.02|16.94|17|16.92|0
1737040290000|2025-01-16 15:11:30|||||||||1
1737040310000|2025-01-16 15:11:50|||||||||16
1737040330000|2025-01-16 15:12:10|||||||||22
1737040350000|2025-01-16 15:12:30|17.02|16.94|17.04|16.96|17.04|16.96|17|16.92|4
1737040360000|2025-01-16 15:12:40|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|0
1737040370000|2025-01-16 15:12:50|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|0
1737040380000|2025-01-16 15:13:00|17|16.92|17.04|16.96|17.04|16.96|17|16.92|2
1737040400000|2025-01-16 15:13:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|105
1737040420000|2025-01-16 15:13:40|||||||||1
1737040460000|2025-01-16 15:14:20|||||||||2
1737040470000|2025-01-16 15:14:30|17.07|16.99|17.05|16.97|17.09|17.01|17.05|16.97|17
1737040500000|2025-01-16 15:15:00|||||||||2
1737040530000|2025-01-16 15:15:30|||||||||1
1737040560000|2025-01-16 15:16:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|78
1737040570000|2025-01-16 15:16:10|||||||||2
1737040590000|2025-01-16 15:16:30|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|0
1737040620000|2025-01-16 15:17:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|103
1737040630000|2025-01-16 15:17:10|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|120
1737040640000|2025-01-16 15:17:20|||||||||3
1737040680000|2025-01-16 15:18:00|||||||||7
1737040720000|2025-01-16 15:18:40|||||||||6
1737040730000|2025-01-16 15:18:50|||||||||1
1737040800000|2025-01-16 15:20:00|||||||||9
1737040820000|2025-01-16 15:20:20|||||||||1
1737040840000|2025-01-16 15:20:40|||||||||5
1737040900000|2025-01-16 15:21:40|||||||||23
1737040910000|2025-01-16 15:21:50|||||||||1
1737040920000|2025-01-16 15:22:00|||||||||4
1737040960000|2025-01-16 15:22:40|||||||||6
1737041000000|2025-01-16 15:23:20|||||||||5
1737041010000|2025-01-16 15:23:30|||||||||5
1737041020000|2025-01-16 15:23:40|||||||||1
1737041030000|2025-01-16 15:23:50|||||||||2
1737041040000|2025-01-16 15:24:00|||||||||6
1737041070000|2025-01-16 15:24:30|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|89
1737041080000|2025-01-16 15:24:40|||||||||5
1737041100000|2025-01-16 15:25:00|||||||||14
1737041130000|2025-01-16 15:25:30|17.1|17.02|17.05|16.97|17.1|17.02|17.05|16.97|114
1737041150000|2025-01-16 15:25:50|||||||||2
1737041180000|2025-01-16 15:26:20|||||||||5
1737041210000|2025-01-16 15:26:50|||||||||1
1737041230000|2025-01-16 15:27:10|||||||||4
1737041350000|2025-01-16 15:29:10|||||||||3
1737041410000|2025-01-16 15:30:10|||||||||1
1737041430000|2025-01-16 15:30:30|||||||||1
1737041460000|2025-01-16 15:31:00|||||||||5
1737041520000|2025-01-16 15:32:00|||||||||3
1737041540000|2025-01-16 15:32:20|||||||||5
1737041580000|2025-01-16 15:33:00|||||||||20
1737041610000|2025-01-16 15:33:30|||||||||7
1737041620000|2025-01-16 15:33:40|||||||||5
1737041700000|2025-01-16 15:35:00|||||||||2
1737041710000|2025-01-16 15:35:10|||||||||3
1737041770000|2025-01-16 15:36:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|53
1737041780000|2025-01-16 15:36:20|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|0
1737041850000|2025-01-16 15:37:30|||||||||5
1737041880000|2025-01-16 15:38:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|22
1737041900000|2025-01-16 15:38:20|||||||||5
1737041910000|2025-01-16 15:38:30|||||||||3
1737041920000|2025-01-16 15:38:40|||||||||1
1737041940000|2025-01-16 15:39:00|||||||||6
1737041980000|2025-01-16 15:39:40|||||||||60
1737042070000|2025-01-16 15:41:10|||||||||1
1737042100000|2025-01-16 15:41:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|61
1737042110000|2025-01-16 15:41:50|17.1|17.02|17.05|16.97|17.1|17.02|17.05|16.97|0
1737042120000|2025-01-16 15:42:00|17.1|17.02|17.05|16.97|17.1|17.02|17.05|16.97|11
1737042130000|2025-01-16 15:42:10|17.08|17|17.05|16.97|17.08|17|17.05|16.97|119
1737042150000|2025-01-16 15:42:30|||||||||2
1737042160000|2025-01-16 15:42:40|||||||||26
1737042180000|2025-01-16 15:43:00|||||||||5
1737042190000|2025-01-16 15:43:10|||||||||1
1737042220000|2025-01-16 15:43:40|||||||||4
1737042240000|2025-01-16 15:44:00|||||||||20
1737042250000|2025-01-16 15:44:10|||||||||2
1737042260000|2025-01-16 15:44:20|||||||||1
1737042300000|2025-01-16 15:45:00|||||||||2
1737042450000|2025-01-16 15:47:30|||||||||4
1737042480000|2025-01-16 15:48:00|||||||||2
1737042590000|2025-01-16 15:49:50|||||||||8
1737042600000|2025-01-16 15:50:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|38
1737042610000|2025-01-16 15:50:10|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|5
1737042640000|2025-01-16 15:50:40|||||||||5
1737042670000|2025-01-16 15:51:10|||||||||1
1737042680000|2025-01-16 15:51:20|||||||||8
1737042690000|2025-01-16 15:51:30|||||||||5
1737042710000|2025-01-16 15:51:50|||||||||1
1737042720000|2025-01-16 15:52:00|17.04|16.96|17.05|16.97|17.05|16.97|17.04|16.96|23
1737042760000|2025-01-16 15:52:40|||||||||5
1737042800000|2025-01-16 15:53:20|||||||||5
1737042840000|2025-01-16 15:54:00|||||||||5
1737042880000|2025-01-16 15:54:40|||||||||5
1737042890000|2025-01-16 15:54:50|||||||||84
1737042900000|2025-01-16 15:55:00|||||||||14
1737042960000|2025-01-16 15:56:00|||||||||5
1737043000000|2025-01-16 15:56:40|||||||||76
1737043040000|2025-01-16 15:57:20|||||||||3
1737043060000|2025-01-16 15:57:40|||||||||8
1737043070000|2025-01-16 15:57:50|||||||||21
1737043080000|2025-01-16 15:58:00|||||||||9
1737043100000|2025-01-16 15:58:20|17|16.92|17|16.92|17|16.92|17|16.92|54
1737043110000|2025-01-16 15:58:30|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|104
1737043140000|2025-01-16 15:59:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1737043240000|2025-01-16 16:00:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|36
1737043250000|2025-01-16 16:00:50|||||||||1
1737043320000|2025-01-16 16:02:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|1
1737043330000|2025-01-16 16:02:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|113
1737043340000|2025-01-16 16:02:20|||||||||11
1737043370000|2025-01-16 16:02:50|16.96|16.88|16.99|16.91|16.99|16.91|16.96|16.88|0
1737043380000|2025-01-16 16:03:00|||||||||2
1737043390000|2025-01-16 16:03:10|||||||||182
1737043400000|2025-01-16 16:03:20|||||||||1
1737043450000|2025-01-16 16:04:10|||||||||1
1737043460000|2025-01-16 16:04:20|||||||||39
1737043480000|2025-01-16 16:04:40|||||||||1
1737043490000|2025-01-16 16:04:50|||||||||1
1737043500000|2025-01-16 16:05:00|||||||||57
1737043510000|2025-01-16 16:05:10|||||||||2
1737043530000|2025-01-16 16:05:30|||||||||6
1737043540000|2025-01-16 16:05:40|||||||||5
1737043570000|2025-01-16 16:06:10|||||||||1
1737043580000|2025-01-16 16:06:20|||||||||1
1737043660000|2025-01-16 16:07:40|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|5
1737043680000|2025-01-16 16:08:00|16.94|16.86|16.99|16.91|16.99|16.91|16.94|16.86|0
1737043690000|2025-01-16 16:08:10|16.96|16.88|16.99|16.91|16.99|16.91|16.94|16.86|0
1737043700000|2025-01-16 16:08:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1737043710000|2025-01-16 16:08:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|201
1737043730000|2025-01-16 16:08:50|||||||||67
1737043820000|2025-01-16 16:10:20|||||||||3
1737043860000|2025-01-16 16:11:00|||||||||1
1737044080000|2025-01-16 16:14:40|||||||||5
1737044120000|2025-01-16 16:15:20|||||||||10
1737044140000|2025-01-16 16:15:40|||||||||2
1737044220000|2025-01-16 16:17:00|||||||||49
1737044310000|2025-01-16 16:18:30|||||||||1
1737044330000|2025-01-16 16:18:50|||||||||3
1737044340000|2025-01-16 16:19:00|||||||||1
1737044350000|2025-01-16 16:19:10|||||||||13
1737044360000|2025-01-16 16:19:20|||||||||3
1737044390000|2025-01-16 16:19:50|||||||||1
1737044410000|2025-01-16 16:20:10|||||||||8
1737044420000|2025-01-16 16:20:20|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|9
1737044480000|2025-01-16 16:21:20|||||||||1
1737044490000|2025-01-16 16:21:30|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|7
1737044500000|2025-01-16 16:21:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|1
1737044510000|2025-01-16 16:21:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|2
1737044520000|2025-01-16 16:22:00|17.04|16.96|17.04|16.96|17.04|16.96|17.01|16.93|1
1737044530000|2025-01-16 16:22:10|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1737044640000|2025-01-16 16:24:00|||||||||1
1737044750000|2025-01-16 16:25:50|||||||||2
1737044770000|2025-01-16 16:26:10|||||||||1
1737044810000|2025-01-16 16:26:50|||||||||1
1737044820000|2025-01-16 16:27:00|||||||||2
1737044840000|2025-01-16 16:27:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|2
1737044850000|2025-01-16 16:27:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|3
1737044860000|2025-01-16 16:27:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|1
1737044870000|2025-01-16 16:27:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|3
1737044880000|2025-01-16 16:28:00|||||||||2
1737044890000|2025-01-16 16:28:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|40
1737044900000|2025-01-16 16:28:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|22
1737044910000|2025-01-16 16:28:30|||||||||47
1737044920000|2025-01-16 16:28:40|||||||||1
1737044930000|2025-01-16 16:28:50|||||||||40
1737044940000|2025-01-16 16:29:00|||||||||1
1737044950000|2025-01-16 16:29:10|||||||||41
1737044960000|2025-01-16 16:29:20|||||||||3
1737044970000|2025-01-16 16:29:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|46
1737044980000|2025-01-16 16:29:40|||||||||4
1737044990000|2025-01-16 16:29:50|||||||||43
1737045010000|2025-01-16 16:30:10|16.89|16.81|16.93|16.85|16.93|16.85|16.89|16.81|20
1737045050000|2025-01-16 16:30:50|||||||||20
1737045060000|2025-01-16 16:31:00|||||||||10
1737045070000|2025-01-16 16:31:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|17
1737045080000|2025-01-16 16:31:20|16.88|16.8|16.92|16.84|16.92|16.84|16.88|16.8|0
1737045100000|2025-01-16 16:31:40|||||||||6
1737045160000|2025-01-16 16:32:40|16.9|16.82|16.92|16.84|16.92|16.84|16.9|16.82|0
1737045170000|2025-01-16 16:32:50|16.87|16.79|16.92|16.84|16.92|16.84|16.87|16.79|34
1737045180000|2025-01-16 16:33:00|||||||||1
1737045210000|2025-01-16 16:33:30|||||||||3
1737045220000|2025-01-16 16:33:40|16.93|16.85|16.93|16.85|16.93|16.85|16.92|16.84|8
1737045270000|2025-01-16 16:34:30|16.94|16.86|16.93|16.85|16.98|16.9|16.93|16.85|2
1737045280000|2025-01-16 16:34:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737045290000|2025-01-16 16:34:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|2
1737045470000|2025-01-16 16:37:50|||||||||1
1737045510000|2025-01-16 16:38:30|||||||||1
1737045630000|2025-01-16 16:40:30|||||||||1
1737045670000|2025-01-16 16:41:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|18
1737045690000|2025-01-16 16:41:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|6
1737045730000|2025-01-16 16:42:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|4
1737045850000|2025-01-16 16:44:10|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|0
1737045920000|2025-01-16 16:45:20|||||||||1
1737046010000|2025-01-16 16:46:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|25
1737046040000|2025-01-16 16:47:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|6
1737046060000|2025-01-16 16:47:40|||||||||3
1737046200000|2025-01-16 16:50:00|||||||||46
1737046330000|2025-01-16 16:52:10|||||||||6
1737046390000|2025-01-16 16:53:10|||||||||6
1737046490000|2025-01-16 16:54:50|||||||||1
1737046500000|2025-01-16 16:55:00|||||||||5
1737046580000|2025-01-16 16:56:20|||||||||1
1737046610000|2025-01-16 16:56:50|||||||||1
1737046680000|2025-01-16 16:58:00|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|15
1737047070000|2025-01-16 17:04:30|||||||||1
1737047100000|2025-01-16 17:05:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|1
1737047140000|2025-01-16 17:05:40|||||||||1
1737047200000|2025-01-16 17:06:40|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|0
1737047210000|2025-01-16 17:06:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737047230000|2025-01-16 17:07:10|||||||||1
1737047290000|2025-01-16 17:08:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737047330000|2025-01-16 17:08:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737047340000|2025-01-16 17:09:00|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|0
1737047350000|2025-01-16 17:09:10|16.93|16.85|16.93|16.85|16.94|16.86|16.93|16.85|0
1737047360000|2025-01-16 17:09:20|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|0
1737047370000|2025-01-16 17:09:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737047380000|2025-01-16 17:09:40|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|0
1737047400000|2025-01-16 17:10:00|||||||||21
1737047410000|2025-01-16 17:10:10|||||||||1
1737047580000|2025-01-16 17:13:00|||||||||1
1737047860000|2025-01-16 17:17:40|||||||||1
1737047890000|2025-01-16 17:18:10|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|36
1737047910000|2025-01-16 17:18:30|16.93|16.85|16.89|16.81|16.94|16.86|16.89|16.81|9
1737047990000|2025-01-16 17:19:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|88
1737048090000|2025-01-16 17:21:30|||||||||1
1737048160000|2025-01-16 17:22:40|||||||||3
1737048170000|2025-01-16 17:22:50|||||||||2
1737048180000|2025-01-16 17:23:00|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|20
1737048200000|2025-01-16 17:23:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737048230000|2025-01-16 17:23:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1737048700000|2025-01-16 17:31:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1737048710000|2025-01-16 17:31:50|16.83|16.75|16.85|16.77|16.85|16.77|16.83|16.75|0
1737048720000|2025-01-16 17:32:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1737048750000|2025-01-16 17:32:30|||||||||1
1737048880000|2025-01-16 17:34:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737048920000|2025-01-16 17:35:20|||||||||1
1737049020000|2025-01-16 17:37:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|2
1737049030000|2025-01-16 17:37:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737049390000|2025-01-16 17:43:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|43
1737049410000|2025-01-16 17:43:30|16.83|16.75|16.87|16.79|16.87|16.79|16.83|16.75|4
1737049610000|2025-01-16 17:46:50|||||||||1
1737049760000|2025-01-16 17:49:20|||||||||1
1737050060000|2025-01-16 17:54:20|||||||||2
1737050100000|2025-01-16 17:55:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|22
1737050400000|2025-01-16 18:00:00|||||||||11
1737050590000|2025-01-16 18:03:10|||||||||1
1737050700000|2025-01-16 18:05:00|||||||||1
1737050740000|2025-01-16 18:05:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|5
1737050750000|2025-01-16 18:05:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1737051000000|2025-01-16 18:10:00|||||||||1
1737051020000|2025-01-16 18:10:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|17
1737051120000|2025-01-16 18:12:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737051150000|2025-01-16 18:12:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|6
1737051170000|2025-01-16 18:12:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737051600000|2025-01-16 18:20:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|1
1737051740000|2025-01-16 18:22:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|64
1737051800000|2025-01-16 18:23:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|1
1737051820000|2025-01-16 18:23:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|6
1737052130000|2025-01-16 18:28:50|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|1
1737052140000|2025-01-16 18:29:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1737052200000|2025-01-16 18:30:00|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|16
1737052400000|2025-01-16 18:33:20|||||||||1
1737052590000|2025-01-16 18:36:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|11
1737052600000|2025-01-16 18:36:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737052910000|2025-01-16 18:41:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|51
1737052980000|2025-01-16 18:43:00|16.89|16.81|16.94|16.86|16.94|16.86|16.89|16.81|73
1737053000000|2025-01-16 18:43:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|39
1737053010000|2025-01-16 18:43:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|2
1737053030000|2025-01-16 18:43:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|1
1737053040000|2025-01-16 18:44:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737053170000|2025-01-16 18:46:10|||||||||9
1737053250000|2025-01-16 18:47:30|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|1
1737053270000|2025-01-16 18:47:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1737053390000|2025-01-16 18:49:50|16.94|16.86|16.94|16.86|16.96|16.88|16.94|16.86|1
1737053440000|2025-01-16 18:50:40|||||||||1
1737053590000|2025-01-16 18:53:10|||||||||1
1737053600000|2025-01-16 18:53:20|||||||||1
1737053620000|2025-01-16 18:53:40|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|3
1737053630000|2025-01-16 18:53:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737053770000|2025-01-16 18:56:10|||||||||3
1737053780000|2025-01-16 18:56:20|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1737053790000|2025-01-16 18:56:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737053830000|2025-01-16 18:57:10|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|0
1737053890000|2025-01-16 18:58:10|||||||||1
1737053930000|2025-01-16 18:58:50|||||||||9
1737054050000|2025-01-16 19:00:50|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|24
1737054120000|2025-01-16 19:02:00|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|0
1737054200000|2025-01-16 19:03:20|||||||||29
1737054210000|2025-01-16 19:03:30|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|0
1737054370000|2025-01-16 19:06:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|19
1737054620000|2025-01-16 19:10:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|5
1737054640000|2025-01-16 19:10:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1737054780000|2025-01-16 19:13:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1737054790000|2025-01-16 19:13:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1737054830000|2025-01-16 19:13:50|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1737055310000|2025-01-16 19:21:50|||||||||1
1737055340000|2025-01-16 19:22:20|||||||||5
1737055360000|2025-01-16 19:22:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737055430000|2025-01-16 19:23:50|||||||||6
1737055450000|2025-01-16 19:24:10|||||||||4
1737055510000|2025-01-16 19:25:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737055600000|2025-01-16 19:26:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1737055800000|2025-01-16 19:30:00|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|8
1737055880000|2025-01-16 19:31:20|||||||||6
1737055920000|2025-01-16 19:32:00|||||||||1
1737056020000|2025-01-16 19:33:40|||||||||1
1737056050000|2025-01-16 19:34:10|||||||||1
1737056240000|2025-01-16 19:37:20|||||||||13
1737056250000|2025-01-16 19:37:30|||||||||3
1737056300000|2025-01-16 19:38:20|||||||||10
1737056450000|2025-01-16 19:40:50|||||||||1
1737056470000|2025-01-16 19:41:10|||||||||3
1737056480000|2025-01-16 19:41:20|||||||||1
1737056820000|2025-01-16 19:47:00|||||||||9
1737056930000|2025-01-16 19:48:50|||||||||1
1737057040000|2025-01-16 19:50:40|||||||||3
1737057470000|2025-01-16 19:57:50|||||||||1
1737058230000|2025-01-16 20:10:30|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|4
1737058290000|2025-01-16 20:11:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737058320000|2025-01-16 20:12:00|||||||||1
1737058500000|2025-01-16 20:15:00|||||||||11
1737058650000|2025-01-16 20:17:30|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1737058660000|2025-01-16 20:17:40|||||||||1
1737058670000|2025-01-16 20:17:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1737058690000|2025-01-16 20:18:10|||||||||8
1737058800000|2025-01-16 20:20:00|||||||||1
1737058860000|2025-01-16 20:21:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|0
1737059170000|2025-01-16 20:26:10|||||||||4
1737059180000|2025-01-16 20:26:20|||||||||4
1737059190000|2025-01-16 20:26:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|4
1737059200000|2025-01-16 20:26:40|||||||||5
1737059210000|2025-01-16 20:26:50|||||||||2
1737059280000|2025-01-16 20:28:00|||||||||2
1737059510000|2025-01-16 20:31:50|||||||||1
1737059570000|2025-01-16 20:32:50|||||||||2
1737059640000|2025-01-16 20:34:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1737059680000|2025-01-16 20:34:40|||||||||3
1737059760000|2025-01-16 20:36:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|2
1737059780000|2025-01-16 20:36:20|||||||||15
1737060060000|2025-01-16 20:41:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737060070000|2025-01-16 20:41:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737060080000|2025-01-16 20:41:20|||||||||3
1737060090000|2025-01-16 20:41:30|16.93|16.85|16.94|16.86|16.94|16.86|16.93|16.85|17
1737060100000|2025-01-16 20:41:40|||||||||3
1737060530000|2025-01-16 20:48:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|27
1737060550000|2025-01-16 20:49:10|16.9|16.82|16.93|16.85|16.93|16.85|16.9|16.82|28
1737060560000|2025-01-16 20:49:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|53
1737060600000|2025-01-16 20:50:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737060610000|2025-01-16 20:50:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|7
1737060660000|2025-01-16 20:51:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|8
1737060680000|2025-01-16 20:51:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1737060720000|2025-01-16 20:52:00|||||||||3
1737060750000|2025-01-16 20:52:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|27
1737060760000|2025-01-16 20:52:40|||||||||24
1737060850000|2025-01-16 20:54:10|||||||||1
1737060900000|2025-01-16 20:55:00|||||||||1
1737060940000|2025-01-16 20:55:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|10
1737060970000|2025-01-16 20:56:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737060980000|2025-01-16 20:56:20|16.94|16.86|16.95|16.87|16.95|16.87|16.94|16.86|2
1737060990000|2025-01-16 20:56:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|2
1737061020000|2025-01-16 20:57:00|16.95|16.87|16.95|16.87|16.95|16.87|16.93|16.85|4
1737061030000|2025-01-16 20:57:10|||||||||8
1737061040000|2025-01-16 20:57:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737061070000|2025-01-16 20:57:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1737061080000|2025-01-16 20:58:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|2
1737061090000|2025-01-16 20:58:10|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1737061100000|2025-01-16 20:58:20|16.94|16.86|16.95|16.87|16.95|16.87|16.94|16.86|9
1737061110000|2025-01-16 20:58:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737061120000|2025-01-16 20:58:40|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1737061130000|2025-01-16 20:58:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|1
1737061140000|2025-01-16 20:59:00|||||||||7
1737061170000|2025-01-16 20:59:30|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|0
1737061180000|2025-01-16 20:59:40|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|2
1737061190000|2025-01-16 20:59:50|16.94|16.86|17.11|16.81|17.11|16.87|16.94|16.81|15
1737072900000|2025-01-17 00:15:00|17.16|16.86|17.16|16.86|17.16|16.86|17.16|16.86|0
1737075860000|2025-01-17 01:04:20|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737076600000|2025-01-17 01:16:40|17.13|16.83|17.13|16.83|17.13|16.83|17.13|16.83|0
1737076610000|2025-01-17 01:16:50|17.12|16.82|17.11|16.81|17.12|16.82|17.11|16.81|0
1737076620000|2025-01-17 01:17:00|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737077140000|2025-01-17 01:25:40|17.12|16.82|17.12|16.82|17.12|16.82|17.12|16.82|0
1737077200000|2025-01-17 01:26:40|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1737077220000|2025-01-17 01:27:00|17.12|16.82|17.12|16.82|17.12|16.82|17.12|16.82|0
1737077370000|2025-01-17 01:29:30|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1737077380000|2025-01-17 01:29:40|17.12|16.82|17.12|16.82|17.12|16.82|17.12|16.82|0
1737077400000|2025-01-17 01:30:00|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1737077410000|2025-01-17 01:30:10|17.12|16.82|17.12|16.82|17.12|16.82|17.12|16.82|0
1737077470000|2025-01-17 01:31:10|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1737077500000|2025-01-17 01:31:40|17.12|16.82|17.12|16.82|17.12|16.82|17.12|16.82|0
1737077520000|2025-01-17 01:32:00|17.1|16.8|17.12|16.82|17.12|16.82|17.1|16.8|0
1737077530000|2025-01-17 01:32:10|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1737077550000|2025-01-17 01:32:30|17.12|16.82|17.12|16.82|17.12|16.82|17.12|16.82|0
1737077590000|2025-01-17 01:33:10|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1737077610000|2025-01-17 01:33:30|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737077640000|2025-01-17 01:34:00|17.12|16.82|17.12|16.82|17.12|16.82|17.12|16.82|0
1737077650000|2025-01-17 01:34:10|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1737077670000|2025-01-17 01:34:30|17.12|16.82|17.12|16.82|17.12|16.82|17.12|16.82|0
1737077700000|2025-01-17 01:35:00|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1737077730000|2025-01-17 01:35:30|17.12|16.82|17.12|16.82|17.12|16.82|17.12|16.82|0
1737077820000|2025-01-17 01:37:00|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1737077830000|2025-01-17 01:37:10|17.12|16.82|17.15|16.85|17.15|16.85|17.12|16.82|0
1737077840000|2025-01-17 01:37:20|17.16|16.86|17.16|16.86|17.16|16.86|17.16|16.86|0
1737077850000|2025-01-17 01:37:30|17.12|16.82|17.12|16.82|17.12|16.82|17.12|16.82|0
1737077860000|2025-01-17 01:37:40|17.13|16.83|17.17|16.87|17.17|16.87|17.13|16.83|0
1737077870000|2025-01-17 01:37:50|17.13|16.83|17.17|16.87|17.17|16.87|17.13|16.83|0
1737077880000|2025-01-17 01:38:00|17.15|16.85|17.12|16.82|17.15|16.85|17.12|16.82|0
1737077910000|2025-01-17 01:38:30|17.17|16.87|17.17|16.87|17.17|16.87|17.17|16.87|0
1737077930000|2025-01-17 01:38:50|17.13|16.83|17.13|16.83|17.13|16.83|17.13|16.83|0
1737077940000|2025-01-17 01:39:00|17.17|16.87|17.01|16.93|17.17|16.94|17.01|16.87|0
1737077950000|2025-01-17 01:39:10|17.03|16.95|17.17|16.87|17.17|16.95|17.03|16.87|0
1737077960000|2025-01-17 01:39:20|17.15|16.85|17.13|16.83|17.17|16.87|17.13|16.83|0
1737077970000|2025-01-17 01:39:30|17.15|16.85|17.15|16.85|17.15|16.85|17.15|16.85|0
1737077980000|2025-01-17 01:39:40|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737077990000|2025-01-17 01:39:50|17.15|16.85|17.14|16.84|17.15|16.85|17.14|16.84|0
1737078000000|2025-01-17 01:40:00|17.15|16.85|17.15|16.85|17.15|16.85|17.15|16.85|0
1737078010000|2025-01-17 01:40:10|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737078080000|2025-01-17 01:41:20|17.15|16.85|17.14|16.84|17.15|16.85|17.14|16.84|0
1737078090000|2025-01-17 01:41:30|17.13|16.83|17.13|16.83|17.13|16.83|17.13|16.83|2
1737078100000|2025-01-17 01:41:40|17.16|16.86|17.11|16.81|17.16|16.86|17.11|16.81|0
1737078110000|2025-01-17 01:41:50|17.16|16.86|17.11|16.81|17.16|16.86|17.11|16.81|0
1737078120000|2025-01-17 01:42:00|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737078160000|2025-01-17 01:42:40|17.11|16.81|17.11|16.81|17.11|16.81|17.11|16.81|0
1737078190000|2025-01-17 01:43:10|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737078880000|2025-01-17 01:54:40|17.11|16.81|17.11|16.81|17.11|16.81|17.11|16.81|0
1737078900000|2025-01-17 01:55:00|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737079120000|2025-01-17 01:58:40|17.11|16.81|17.11|16.81|17.11|16.81|17.11|16.81|0
1737079170000|2025-01-17 01:59:30|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737079300000|2025-01-17 02:01:40|17.11|16.81|17.11|16.81|17.11|16.81|17.11|16.81|0
1737079330000|2025-01-17 02:02:10|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737079350000|2025-01-17 02:02:30|17.18|16.88|17.18|16.88|17.18|16.88|17.18|16.88|0
1737080610000|2025-01-17 02:23:30|17.16|16.86|17.16|16.86|17.16|16.86|17.16|16.86|0
1737080620000|2025-01-17 02:23:40|17.11|16.81|17.11|16.81|17.11|16.81|17.11|16.81|0
1737080640000|2025-01-17 02:24:00|17.16|16.86|17.16|16.86|17.16|16.86|17.16|16.86|0
1737080650000|2025-01-17 02:24:10|17.14|16.84|17.14|16.84|17.14|16.84|17.14|16.84|0
1737080670000|2025-01-17 02:24:30|17.16|16.86|17.16|16.86|17.16|16.86|17.16|16.86|0
1737080910000|2025-01-17 02:28:30|17.09|16.79|17.09|16.79|17.09|16.79|17.09|16.79|0
1737080920000|2025-01-17 02:28:40|17.11|16.81|17.11|16.81|17.11|16.81|17.11|16.81|0
1737081440000|2025-01-17 02:37:20|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1737081450000|2025-01-17 02:37:30|17.09|16.79|17.07|16.77|17.09|16.81|17.06|16.77|0
1737081460000|2025-01-17 02:37:40|17.06|16.76|17.07|16.77|17.07|16.77|17.06|16.76|0
1737081470000|2025-01-17 02:37:50|17.06|16.76|17.09|16.79|17.09|16.79|17.06|16.76|0
1737081480000|2025-01-17 02:38:00|17.08|16.78|17.08|16.78|17.08|16.78|17.08|16.78|0
1737081610000|2025-01-17 02:40:10|17.06|16.76|17.06|16.76|17.06|16.76|17.06|16.76|0
1737081630000|2025-01-17 02:40:30|17.08|16.78|17.08|16.78|17.08|16.78|17.08|16.78|0
1737081640000|2025-01-17 02:40:40|17.06|16.76|17.06|16.76|17.06|16.76|17.06|16.76|0
1737081690000|2025-01-17 02:41:30|17.04|16.74|17.04|16.74|17.04|16.74|17.04|16.74|0
1737081700000|2025-01-17 02:41:40|17.06|16.76|17.04|16.74|17.06|16.76|17.04|16.74|0
1737081720000|2025-01-17 02:42:00|17.06|16.76|17.06|16.76|17.06|16.76|17.06|16.76|0
1737081880000|2025-01-17 02:44:40|17.08|16.78|17.08|16.78|17.08|16.78|17.08|16.78|0
1737081900000|2025-01-17 02:45:00|17.04|16.74|17.04|16.74|17.04|16.74|17.04|16.74|0
1737081910000|2025-01-17 02:45:10|17.06|16.76|17.06|16.76|17.06|16.76|17.06|16.76|0
1737081930000|2025-01-17 02:45:30|17.04|16.74|17.04|16.74|17.04|16.74|17.04|16.74|0
1737081940000|2025-01-17 02:45:40|17.06|16.76|17.06|16.76|17.06|16.76|17.06|16.76|0
1737082110000|2025-01-17 02:48:30|17.08|16.78|17.08|16.78|17.08|16.78|17.08|16.78|0
1737082120000|2025-01-17 02:48:40|17.04|16.74|17.06|16.76|17.06|16.76|17.04|16.74|0
1737082150000|2025-01-17 02:49:10|17.04|16.74|17.04|16.74|17.04|16.74|17.04|16.74|0
1737086260000|2025-01-17 03:57:40|17.06|16.76|17.06|16.76|17.06|16.76|17.06|16.76|0
1737086400000|2025-01-17 04:00:00|17.04|16.74|17.04|16.74|17.04|16.74|17.04|16.74|0
1737087700000|2025-01-17 04:21:40|17.02|16.72|17.02|16.72|17.02|16.72|17.02|16.72|0
1737089380000|2025-01-17 04:49:40|17.04|16.74|17.04|16.74|17.04|16.74|17.04|16.74|0
1737089400000|2025-01-17 04:50:00|17.02|16.72|17.02|16.72|17.02|16.72|17.02|16.72|0
1737089410000|2025-01-17 04:50:10|17.04|16.74|17.04|16.74|17.04|16.74|17.04|16.74|0
1737091350000|2025-01-17 05:22:30|17.01|16.76|17.01|16.76|17.04|16.76|17.01|16.74|0
1737091360000|2025-01-17 05:22:40|17.04|16.74|17.04|16.74|17.04|16.74|17.04|16.74|0
1737092100000|2025-01-17 05:35:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737092400000|2025-01-17 05:40:00|17.04|16.79|17.04|16.79|17.04|16.79|17.04|16.79|0
1737092460000|2025-01-17 05:41:00|17.02|16.77|17.04|16.79|17.04|16.79|17.02|16.77|0
1737092480000|2025-01-17 05:41:20|17.02|16.77|17.04|16.79|17.04|16.79|17.02|16.77|0
1737092550000|2025-01-17 05:42:30|17.06|16.81|17.06|16.81|17.06|16.81|17.06|16.81|0
1737092600000|2025-01-17 05:43:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1737092720000|2025-01-17 05:45:20|16.96|16.88|16.96|16.88|16.98|16.9|16.96|16.88|0
1737092730000|2025-01-17 05:45:30|16.98|16.9|17.07|16.82|17.07|16.9|16.98|16.82|0
1737092740000|2025-01-17 05:45:40|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1737092760000|2025-01-17 05:46:00|17.07|16.82|17.05|16.8|17.07|16.82|17.05|16.8|0
1737092770000|2025-01-17 05:46:10|17.07|16.82|17.07|16.82|17.07|16.82|17.07|16.82|0
1737092790000|2025-01-17 05:46:30|17.09|16.84|17.09|16.84|17.09|16.84|17.09|16.84|0
1737093510000|2025-01-17 05:58:30|17|16.75|17|16.75|17|16.75|17|16.75|0
1737093540000|2025-01-17 05:59:00|17.03|16.78|17.03|16.78|17.03|16.78|17.03|16.78|0
1737093570000|2025-01-17 05:59:30|17|16.75|17.03|16.78|17.03|16.78|17|16.75|0
1737093610000|2025-01-17 06:00:10|17|16.75|17|16.75|17|16.75|17|16.75|0
1737093630000|2025-01-17 06:00:30|17.03|16.78|17.03|16.78|17.03|16.78|17.03|16.78|0
1737093640000|2025-01-17 06:00:40|17|16.75|17.03|16.78|17.03|16.78|17|16.75|0
1737093690000|2025-01-17 06:01:30|17|16.75|17|16.75|17|16.75|17|16.75|0
1737093700000|2025-01-17 06:01:40|17.03|16.78|17.03|16.78|17.03|16.78|17.03|16.78|0
1737093760000|2025-01-17 06:02:40|17|16.75|17|16.75|17|16.75|17|16.75|0
1737093780000|2025-01-17 06:03:00|17.03|16.78|17.03|16.78|17.03|16.78|17.03|16.78|0
1737093820000|2025-01-17 06:03:40|17|16.75|17.03|16.78|17.03|16.78|17|16.75|0
1737094120000|2025-01-17 06:08:40|16.94|16.86|16.94|16.86|17.03|16.86|16.94|16.77|0
1737094140000|2025-01-17 06:09:00|17.02|16.77|16.93|16.85|17.02|16.85|16.93|16.77|0
1737094150000|2025-01-17 06:09:10|17.03|16.78|17.03|16.78|17.03|16.78|17.03|16.78|0
1737094160000|2025-01-17 06:09:20|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|0
1737094170000|2025-01-17 06:09:30|16.91|16.83|16.93|16.68|16.98|16.83|16.85|16.68|0
1737094180000|2025-01-17 06:09:40|16.91|16.66|16.82|16.74|16.91|16.74|16.82|16.66|1
1737094190000|2025-01-17 06:09:50|16.91|16.66|16.8|16.72|16.94|16.75|16.8|16.64|6
1737094200000|2025-01-17 06:10:00|||||||||2
1737094210000|2025-01-17 06:10:10|16.89|16.64|16.89|16.64|16.89|16.64|16.89|16.64|3
1737094260000|2025-01-17 06:11:00|16.92|16.62|16.92|16.62|16.92|16.62|16.92|16.62|0
1737094320000|2025-01-17 06:12:00|16.97|16.67|16.97|16.72|16.97|16.72|16.97|16.67|0
1737094340000|2025-01-17 06:12:20|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1737094380000|2025-01-17 06:13:00|17.01|16.76|17.04|16.79|17.04|16.87|16.95|16.76|0
1737094410000|2025-01-17 06:13:30|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737094420000|2025-01-17 06:13:40|16.98|16.73|16.98|16.73|16.98|16.73|16.98|16.73|0
1737095050000|2025-01-17 06:24:10|16.97|16.72|16.97|16.72|16.97|16.72|16.97|16.72|0
1737095110000|2025-01-17 06:25:10|16.89|16.81|16.95|16.7|16.97|16.81|16.89|16.7|0
1737095290000|2025-01-17 06:28:10|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1737095310000|2025-01-17 06:28:30|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737095370000|2025-01-17 06:29:30|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1737095400000|2025-01-17 06:30:00|16.95|16.7|16.92|16.67|16.95|16.7|16.92|16.67|0
1737095460000|2025-01-17 06:31:00|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737095470000|2025-01-17 06:31:10|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1737095830000|2025-01-17 06:37:10|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737095870000|2025-01-17 06:37:50|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1737095890000|2025-01-17 06:38:10|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737095910000|2025-01-17 06:38:30|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1737096000000|2025-01-17 06:40:00|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737096010000|2025-01-17 06:40:10|16.92|16.67|16.92|16.67|16.92|16.67|16.92|16.67|0
1737096030000|2025-01-17 06:40:30|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737096110000|2025-01-17 06:41:50|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1737096130000|2025-01-17 06:42:10|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737096140000|2025-01-17 06:42:20|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1737096150000|2025-01-17 06:42:30|16.95|16.7|16.93|16.68|16.95|16.7|16.93|16.68|0
1737096310000|2025-01-17 06:45:10|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737096360000|2025-01-17 06:46:00|16.93|16.68|16.97|16.72|16.97|16.72|16.93|16.68|0
1737096370000|2025-01-17 06:46:10|16.95|16.7|16.95|16.7|16.97|16.72|16.95|16.7|0
1737096460000|2025-01-17 06:47:40|16.93|16.68|16.93|16.68|16.95|16.7|16.93|16.68|0
1737096470000|2025-01-17 06:47:50|16.95|16.7|16.93|16.68|16.95|16.7|16.93|16.68|0
1737096480000|2025-01-17 06:48:00|16.95|16.7|16.93|16.68|16.95|16.7|16.93|16.68|0
1737096510000|2025-01-17 06:48:30|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737096520000|2025-01-17 06:48:40|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1737096530000|2025-01-17 06:48:50|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737096540000|2025-01-17 06:49:00|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1737096580000|2025-01-17 06:49:40|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737096590000|2025-01-17 06:49:50|16.93|16.68|16.95|16.7|16.95|16.7|16.93|16.68|0
1737096620000|2025-01-17 06:50:20|16.93|16.68|16.93|16.68|16.93|16.68|16.93|16.68|0
1737096640000|2025-01-17 06:50:40|16.95|16.7|16.95|16.7|16.95|16.7|16.95|16.7|0
1737096760000|2025-01-17 06:52:40|17|16.75|17|16.75|17|16.75|17|16.75|0
1737096810000|2025-01-17 06:53:30|16.99|16.74|17|16.75|17|16.75|16.99|16.74|0
1737096820000|2025-01-17 06:53:40|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1737096960000|2025-01-17 06:56:00|17|16.75|17|16.75|17|16.75|17|16.75|0
1737096970000|2025-01-17 06:56:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737097200000|2025-01-17 07:00:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1737097430000|2025-01-17 07:03:50|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737097500000|2025-01-17 07:05:00|16.95|16.87|16.96|16.88|16.96|16.88|16.95|16.87|0
1737097550000|2025-01-17 07:05:50|||||||||1
1737097580000|2025-01-17 07:06:20|||||||||2
1737097820000|2025-01-17 07:10:20|||||||||34
1737097860000|2025-01-17 07:11:00|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1737098020000|2025-01-17 07:13:40|16.93|16.85|16.9|16.82|16.93|16.85|16.9|16.82|0
1737098650000|2025-01-17 07:24:10|||||||||1
1737098680000|2025-01-17 07:24:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|23
1737098690000|2025-01-17 07:24:50|||||||||1
1737098700000|2025-01-17 07:25:00|||||||||79
1737098720000|2025-01-17 07:25:20|||||||||2
1737098730000|2025-01-17 07:25:30|||||||||1
1737098750000|2025-01-17 07:25:50|||||||||1
1737098760000|2025-01-17 07:26:00|||||||||1
1737098810000|2025-01-17 07:26:50|||||||||1
1737098840000|2025-01-17 07:27:20|||||||||2
1737098870000|2025-01-17 07:27:50|||||||||1
1737098880000|2025-01-17 07:28:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|2
1737098920000|2025-01-17 07:28:40|||||||||28
1737098950000|2025-01-17 07:29:10|||||||||1
1737098990000|2025-01-17 07:29:50|||||||||1
1737099020000|2025-01-17 07:30:20|||||||||10
1737099030000|2025-01-17 07:30:30|||||||||2
1737099040000|2025-01-17 07:30:40|||||||||3
1737099050000|2025-01-17 07:30:50|||||||||6
1737099060000|2025-01-17 07:31:00|||||||||1
1737099070000|2025-01-17 07:31:10|||||||||1
1737099090000|2025-01-17 07:31:30|||||||||1
1737099110000|2025-01-17 07:31:50|||||||||2
1737099120000|2025-01-17 07:32:00|||||||||1
1737099140000|2025-01-17 07:32:20|||||||||2
1737099160000|2025-01-17 07:32:40|||||||||1
1737099170000|2025-01-17 07:32:50|||||||||1
1737099180000|2025-01-17 07:33:00|||||||||1
1737099200000|2025-01-17 07:33:20|||||||||2
1737099220000|2025-01-17 07:33:40|||||||||1
1737099230000|2025-01-17 07:33:50|||||||||1
1737099250000|2025-01-17 07:34:10|||||||||1
1737099260000|2025-01-17 07:34:20|||||||||2
1737099270000|2025-01-17 07:34:30|||||||||1
1737099290000|2025-01-17 07:34:50|||||||||1
1737099310000|2025-01-17 07:35:10|||||||||1
1737099320000|2025-01-17 07:35:20|||||||||2
1737099330000|2025-01-17 07:35:30|||||||||39
1737099350000|2025-01-17 07:35:50|||||||||1
1737099370000|2025-01-17 07:36:10|||||||||2
1737099380000|2025-01-17 07:36:20|||||||||1
1737099400000|2025-01-17 07:36:40|||||||||1
1737099410000|2025-01-17 07:36:50|||||||||1
1737099430000|2025-01-17 07:37:10|||||||||2
1737099450000|2025-01-17 07:37:30|||||||||1
1737099460000|2025-01-17 07:37:40|||||||||1
1737099480000|2025-01-17 07:38:00|||||||||1
1737099500000|2025-01-17 07:38:20|||||||||5
1737099510000|2025-01-17 07:38:30|||||||||1
1737099530000|2025-01-17 07:38:50|||||||||1
1737099540000|2025-01-17 07:39:00|||||||||3
1737099550000|2025-01-17 07:39:10|||||||||4
1737099560000|2025-01-17 07:39:20|||||||||1
1737099570000|2025-01-17 07:39:30|||||||||1
1737099580000|2025-01-17 07:39:40|||||||||1
1737099600000|2025-01-17 07:40:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|13
1737099680000|2025-01-17 07:41:20|||||||||1
1737099700000|2025-01-17 07:41:40|||||||||1
1737099740000|2025-01-17 07:42:20|||||||||1
1737099760000|2025-01-17 07:42:40|||||||||1
1737099770000|2025-01-17 07:42:50|||||||||1
1737099800000|2025-01-17 07:43:20|||||||||1
1737099810000|2025-01-17 07:43:30|||||||||1
1737099840000|2025-01-17 07:44:00|||||||||1
1737099860000|2025-01-17 07:44:20|||||||||1
1737099890000|2025-01-17 07:44:50|||||||||1
1737099910000|2025-01-17 07:45:10|||||||||1
1737099920000|2025-01-17 07:45:20|||||||||1
1737099940000|2025-01-17 07:45:40|||||||||1
1737099950000|2025-01-17 07:45:50|||||||||1
1737099980000|2025-01-17 07:46:20|||||||||1
1737099990000|2025-01-17 07:46:30|||||||||1
1737100030000|2025-01-17 07:47:10|||||||||1
1737100040000|2025-01-17 07:47:20|||||||||1
1737100060000|2025-01-17 07:47:40|||||||||1
1737100090000|2025-01-17 07:48:10|||||||||1
1737100110000|2025-01-17 07:48:30|||||||||1
1737100130000|2025-01-17 07:48:50|||||||||19
1737100210000|2025-01-17 07:50:10|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|1
1737100230000|2025-01-17 07:50:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1737100240000|2025-01-17 07:50:40|||||||||1
1737100250000|2025-01-17 07:50:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|1
1737100260000|2025-01-17 07:51:00|||||||||1
1737100290000|2025-01-17 07:51:30|||||||||1
1737100310000|2025-01-17 07:51:50|||||||||1
1737100330000|2025-01-17 07:52:10|||||||||33
1737100350000|2025-01-17 07:52:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|2
1737100590000|2025-01-17 07:56:30|||||||||2
1737100690000|2025-01-17 07:58:10|||||||||8
1737100800000|2025-01-17 08:00:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|11
1737100810000|2025-01-17 08:00:10|16.79|16.71|16.79|16.71|16.81|16.73|16.79|16.71|3
1737100820000|2025-01-17 08:00:20|||||||||14
1737100840000|2025-01-17 08:00:40|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|4
1737100920000|2025-01-17 08:02:00|||||||||1
1737101020000|2025-01-17 08:03:40|||||||||3
1737101080000|2025-01-17 08:04:40|||||||||5
1737101280000|2025-01-17 08:08:00|||||||||5
1737101340000|2025-01-17 08:09:00|||||||||7
1737101370000|2025-01-17 08:09:30|||||||||8
1737101390000|2025-01-17 08:09:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|25
1737101400000|2025-01-17 08:10:00|||||||||10
1737101410000|2025-01-17 08:10:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1737101450000|2025-01-17 08:10:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1737101610000|2025-01-17 08:13:30|||||||||18
1737101660000|2025-01-17 08:14:20|||||||||27
1737101740000|2025-01-17 08:15:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|54
1737101790000|2025-01-17 08:16:30|||||||||15
1737101810000|2025-01-17 08:16:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|1
1737101910000|2025-01-17 08:18:30|16.86|16.78|16.9|16.82|16.9|16.82|16.86|16.78|53
1737101930000|2025-01-17 08:18:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|17
1737102090000|2025-01-17 08:21:30|||||||||3
1737102120000|2025-01-17 08:22:00|||||||||2
1737102150000|2025-01-17 08:22:30|||||||||1
1737102160000|2025-01-17 08:22:40|||||||||1
1737102170000|2025-01-17 08:22:50|||||||||1
1737102180000|2025-01-17 08:23:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|8
1737102220000|2025-01-17 08:23:40|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|1
1737102240000|2025-01-17 08:24:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737102250000|2025-01-17 08:24:10|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1737102300000|2025-01-17 08:25:00|16.93|16.85|16.95|16.87|16.95|16.87|16.93|16.85|0
1737102310000|2025-01-17 08:25:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1737102340000|2025-01-17 08:25:40|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|0
1737102370000|2025-01-17 08:26:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1737102400000|2025-01-17 08:26:40|16.95|16.87|16.95|16.87|16.95|16.87|16.93|16.85|0
1737102410000|2025-01-17 08:26:50|16.9|16.82|16.95|16.87|16.95|16.87|16.9|16.82|45
1737102750000|2025-01-17 08:32:30|||||||||3
1737102910000|2025-01-17 08:35:10|||||||||1
1737102950000|2025-01-17 08:35:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|72
1737102960000|2025-01-17 08:36:00|||||||||4
1737102970000|2025-01-17 08:36:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|52
1737102990000|2025-01-17 08:36:30|||||||||1
1737103200000|2025-01-17 08:40:00|||||||||5
1737103220000|2025-01-17 08:40:20|||||||||22
1737103560000|2025-01-17 08:46:00|||||||||70
1737103610000|2025-01-17 08:46:50|||||||||26
1737103640000|2025-01-17 08:47:20|16.91|16.83|16.94|16.86|16.94|16.86|16.91|16.83|247
1737103690000|2025-01-17 08:48:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|69
1737103710000|2025-01-17 08:48:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1737103750000|2025-01-17 08:49:10|||||||||4
1737103770000|2025-01-17 08:49:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|4
1737103780000|2025-01-17 08:49:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1737103810000|2025-01-17 08:50:10|||||||||1
1737103870000|2025-01-17 08:51:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737103880000|2025-01-17 08:51:20|16.89|16.81|16.84|16.76|16.89|16.81|16.84|16.76|0
1737103930000|2025-01-17 08:52:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1737103970000|2025-01-17 08:52:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737104000000|2025-01-17 08:53:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1737104010000|2025-01-17 08:53:30|||||||||15
1737104050000|2025-01-17 08:54:10|16.87|16.79|16.84|16.76|16.87|16.79|16.84|16.76|43
1737104060000|2025-01-17 08:54:20|||||||||1
1737104080000|2025-01-17 08:54:40|16.86|16.78|16.86|16.78|16.86|16.78|16.84|16.76|59
1737104090000|2025-01-17 08:54:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1737104110000|2025-01-17 08:55:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|36
1737104220000|2025-01-17 08:57:00|||||||||1
1737104230000|2025-01-17 08:57:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1737104350000|2025-01-17 08:59:10|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|15
1737104480000|2025-01-17 09:01:20|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1737104490000|2025-01-17 09:01:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|20
1737104630000|2025-01-17 09:03:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|28
1737104760000|2025-01-17 09:06:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|6
1737104850000|2025-01-17 09:07:30|||||||||3
1737104950000|2025-01-17 09:09:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|5
1737104960000|2025-01-17 09:09:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|2
1737105030000|2025-01-17 09:10:30|||||||||1
1737105040000|2025-01-17 09:10:40|||||||||5
1737105220000|2025-01-17 09:13:40|||||||||9
1737105450000|2025-01-17 09:17:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|3
1737105460000|2025-01-17 09:17:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1737105570000|2025-01-17 09:19:30|||||||||1
1737105620000|2025-01-17 09:20:20|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|0
1737105680000|2025-01-17 09:21:20|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|0
1737105690000|2025-01-17 09:21:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|8
1737105820000|2025-01-17 09:23:40|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|56
1737105910000|2025-01-17 09:25:10|||||||||8
1737105940000|2025-01-17 09:25:40|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|129
1737106150000|2025-01-17 09:29:10|||||||||1
1737106290000|2025-01-17 09:31:30|||||||||101
1737106360000|2025-01-17 09:32:40|||||||||25
1737106880000|2025-01-17 09:41:20|||||||||22
1737107070000|2025-01-17 09:44:30|||||||||1
1737107080000|2025-01-17 09:44:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737107140000|2025-01-17 09:45:40|||||||||7
1737107160000|2025-01-17 09:46:00|||||||||56
1737107170000|2025-01-17 09:46:10|||||||||62
1737107190000|2025-01-17 09:46:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|8
1737107210000|2025-01-17 09:46:50|16.93|16.85|16.89|16.81|16.93|16.85|16.89|16.81|58
1737107260000|2025-01-17 09:47:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|3
1737107270000|2025-01-17 09:47:50|||||||||1
1737107810000|2025-01-17 09:56:50|||||||||53
1737107910000|2025-01-17 09:58:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1737107970000|2025-01-17 09:59:30|||||||||23
1737107990000|2025-01-17 09:59:50|||||||||25
1737108010000|2025-01-17 10:00:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737108080000|2025-01-17 10:01:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|51
1737108090000|2025-01-17 10:01:30|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737108400000|2025-01-17 10:06:40|||||||||1
1737108450000|2025-01-17 10:07:30|||||||||360
1737108470000|2025-01-17 10:07:50|||||||||8
1737108560000|2025-01-17 10:09:20|||||||||1
1737108630000|2025-01-17 10:10:30|||||||||5
1737108900000|2025-01-17 10:15:00|||||||||50
1737108910000|2025-01-17 10:15:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|60
1737108930000|2025-01-17 10:15:30|||||||||50
1737109110000|2025-01-17 10:18:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|1
1737109120000|2025-01-17 10:18:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737109130000|2025-01-17 10:18:50|16.98|16.9|16.96|16.88|16.99|16.91|16.96|16.88|124
1737109140000|2025-01-17 10:19:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1737109150000|2025-01-17 10:19:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|8
1737109180000|2025-01-17 10:19:40|||||||||1
1737109190000|2025-01-17 10:19:50|||||||||75
1737109200000|2025-01-17 10:20:00|||||||||20
1737109210000|2025-01-17 10:20:10|||||||||54
1737109250000|2025-01-17 10:20:50|||||||||3
1737109260000|2025-01-17 10:21:00|||||||||4
1737109270000|2025-01-17 10:21:10|||||||||8
1737109280000|2025-01-17 10:21:20|||||||||30
1737109290000|2025-01-17 10:21:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737109300000|2025-01-17 10:21:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|18
1737109740000|2025-01-17 10:29:00|||||||||3
1737109800000|2025-01-17 10:30:00|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|49
1737109880000|2025-01-17 10:31:20|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|0
1737109900000|2025-01-17 10:31:40|17|16.92|17.02|16.94|17.02|16.94|17|16.92|3
1737109910000|2025-01-17 10:31:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1737109940000|2025-01-17 10:32:20|||||||||76
1737110100000|2025-01-17 10:35:00|||||||||2
1737110210000|2025-01-17 10:36:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|132
1737110310000|2025-01-17 10:38:30|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|0
1737110520000|2025-01-17 10:42:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|33
1737110530000|2025-01-17 10:42:10|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|25
1737110670000|2025-01-17 10:44:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|32
1737110740000|2025-01-17 10:45:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|54
1737110750000|2025-01-17 10:45:50|16.91|16.83|16.88|16.8|16.91|16.83|16.88|16.8|20
1737110830000|2025-01-17 10:47:10|||||||||9
1737110850000|2025-01-17 10:47:30|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|40
1737110920000|2025-01-17 10:48:40|||||||||3
1737110930000|2025-01-17 10:48:50|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1737110950000|2025-01-17 10:49:10|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|0
1737111000000|2025-01-17 10:50:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1737111160000|2025-01-17 10:52:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|22
1737111170000|2025-01-17 10:52:50|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|13
1737111180000|2025-01-17 10:53:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|8
1737111220000|2025-01-17 10:53:40|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1737111300000|2025-01-17 10:55:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|33
1737111420000|2025-01-17 10:57:00|16.81|16.73|16.79|16.71|16.81|16.73|16.79|16.71|0
1737111440000|2025-01-17 10:57:20|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1737111490000|2025-01-17 10:58:10|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|1
1737111610000|2025-01-17 11:00:10|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|0
1737111950000|2025-01-17 11:05:50|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|1
1737112010000|2025-01-17 11:06:50|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|39
1737112050000|2025-01-17 11:07:30|||||||||24
1737112170000|2025-01-17 11:09:30|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|11
1737112190000|2025-01-17 11:09:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|3
1737112240000|2025-01-17 11:10:40|||||||||5
1737112270000|2025-01-17 11:11:10|||||||||64
1737112280000|2025-01-17 11:11:20|||||||||33
1737112460000|2025-01-17 11:14:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|37
1737112470000|2025-01-17 11:14:30|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|26
1737112520000|2025-01-17 11:15:20|||||||||1
1737112530000|2025-01-17 11:15:30|||||||||3
1737112820000|2025-01-17 11:20:20|||||||||37
1737112870000|2025-01-17 11:21:10|||||||||8
1737113050000|2025-01-17 11:24:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1737113150000|2025-01-17 11:25:50|||||||||32
1737113190000|2025-01-17 11:26:30|||||||||24
1737113200000|2025-01-17 11:26:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1737113280000|2025-01-17 11:28:00|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|0
1737113290000|2025-01-17 11:28:10|||||||||19
1737113300000|2025-01-17 11:28:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1737113390000|2025-01-17 11:29:50|||||||||7
1737113430000|2025-01-17 11:30:30|||||||||1
1737113440000|2025-01-17 11:30:40|||||||||22
1737113500000|2025-01-17 11:31:40|||||||||7
1737113730000|2025-01-17 11:35:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737113750000|2025-01-17 11:35:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1737113820000|2025-01-17 11:37:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737113840000|2025-01-17 11:37:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1737113890000|2025-01-17 11:38:10|||||||||10
1737113970000|2025-01-17 11:39:30|16.88|16.8|16.9|16.82|16.9|16.82|16.88|16.8|49
1737114010000|2025-01-17 11:40:10|||||||||3
1737114160000|2025-01-17 11:42:40|||||||||50
1737114280000|2025-01-17 11:44:40|||||||||40
1737114710000|2025-01-17 11:51:50|||||||||24
1737114750000|2025-01-17 11:52:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|151
1737114760000|2025-01-17 11:52:40|||||||||35
1737115010000|2025-01-17 11:56:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|114
1737115060000|2025-01-17 11:57:40|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|2
1737115850000|2025-01-17 12:10:50|||||||||6
1737116470000|2025-01-17 12:21:10|||||||||251
1737116480000|2025-01-17 12:21:20|||||||||16
1737116490000|2025-01-17 12:21:30|||||||||1
1737116520000|2025-01-17 12:22:00|||||||||5
1737116620000|2025-01-17 12:23:40|||||||||1
1737116680000|2025-01-17 12:24:40|||||||||44
1737116710000|2025-01-17 12:25:10|||||||||15
1737116750000|2025-01-17 12:25:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1737117010000|2025-01-17 12:30:10|||||||||1
1737117020000|2025-01-17 12:30:20|||||||||4
1737117050000|2025-01-17 12:30:50|16.91|16.83|16.96|16.88|16.96|16.88|16.91|16.83|34
1737117350000|2025-01-17 12:35:50|||||||||1
1737117400000|2025-01-17 12:36:40|||||||||1
1737117500000|2025-01-17 12:38:20|||||||||1
1737117530000|2025-01-17 12:38:50|||||||||2
1737117620000|2025-01-17 12:40:20|||||||||1
1737117640000|2025-01-17 12:40:40|||||||||1
1737117870000|2025-01-17 12:44:30|||||||||101
1737118510000|2025-01-17 12:55:10|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|60
1737118680000|2025-01-17 12:58:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737118800000|2025-01-17 13:00:00|16.95|16.87|16.93|16.85|16.95|16.87|16.93|16.85|1
1737118950000|2025-01-17 13:02:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1737118960000|2025-01-17 13:02:40|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|0
1737119000000|2025-01-17 13:03:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1737119170000|2025-01-17 13:06:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|22
1737119240000|2025-01-17 13:07:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1737119340000|2025-01-17 13:09:00|||||||||4
1737119430000|2025-01-17 13:10:30|||||||||85
1737119520000|2025-01-17 13:12:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1737119670000|2025-01-17 13:14:30|||||||||1
1737119740000|2025-01-17 13:15:40|||||||||23
1737119750000|2025-01-17 13:15:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1737119760000|2025-01-17 13:16:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|2
1737119970000|2025-01-17 13:19:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1737119980000|2025-01-17 13:19:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1737120040000|2025-01-17 13:20:40|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|29
1737120090000|2025-01-17 13:21:30|||||||||1
1737120290000|2025-01-17 13:24:50|||||||||24
1737120410000|2025-01-17 13:26:50|||||||||1
1737120500000|2025-01-17 13:28:20|||||||||25
1737120530000|2025-01-17 13:28:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|2
1737120600000|2025-01-17 13:30:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1737120610000|2025-01-17 13:30:10|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1737120770000|2025-01-17 13:32:50|||||||||1
1737120780000|2025-01-17 13:33:00|||||||||122
1737120800000|2025-01-17 13:33:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1737120830000|2025-01-17 13:33:50|||||||||1
1737120860000|2025-01-17 13:34:20|||||||||2
1737120920000|2025-01-17 13:35:20|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|0
1737120940000|2025-01-17 13:35:40|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|5
1737120950000|2025-01-17 13:35:50|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|0
1737120960000|2025-01-17 13:36:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1737120970000|2025-01-17 13:36:10|||||||||3
1737120990000|2025-01-17 13:36:30|||||||||27
1737121080000|2025-01-17 13:38:00|||||||||8
1737121560000|2025-01-17 13:46:00|16.9|16.82|16.85|16.77|16.9|16.82|16.85|16.77|52
1737121570000|2025-01-17 13:46:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|26
1737121650000|2025-01-17 13:47:30|||||||||20
1737121690000|2025-01-17 13:48:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|30
1737121730000|2025-01-17 13:48:50|||||||||102
1737121740000|2025-01-17 13:49:00|||||||||1
1737121750000|2025-01-17 13:49:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|54
1737121760000|2025-01-17 13:49:20|||||||||1
1737121780000|2025-01-17 13:49:40|||||||||27
1737121790000|2025-01-17 13:49:50|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|23
1737121820000|2025-01-17 13:50:20|||||||||2
1737121990000|2025-01-17 13:53:10|||||||||25
1737122000000|2025-01-17 13:53:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1737122010000|2025-01-17 13:53:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|2
1737122350000|2025-01-17 13:59:10|||||||||1
1737122380000|2025-01-17 13:59:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|110
1737122390000|2025-01-17 13:59:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1737122400000|2025-01-17 14:00:00|||||||||4
1737122410000|2025-01-17 14:00:10|||||||||1
1737122420000|2025-01-17 14:00:20|||||||||31
1737122570000|2025-01-17 14:02:50|||||||||52
1737122580000|2025-01-17 14:03:00|16.91|16.83|16.9|16.82|16.91|16.83|16.9|16.82|74
1737122700000|2025-01-17 14:05:00|16.86|16.78|16.85|16.77|16.9|16.82|16.85|16.77|74
1737122710000|2025-01-17 14:05:10|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|146
1737122720000|2025-01-17 14:05:20|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|0
1737122730000|2025-01-17 14:05:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1737122760000|2025-01-17 14:06:00|||||||||40
1737122810000|2025-01-17 14:06:50|||||||||2
1737122830000|2025-01-17 14:07:10|||||||||2
1737122960000|2025-01-17 14:09:20|||||||||44
1737122970000|2025-01-17 14:09:30|||||||||4
1737123000000|2025-01-17 14:10:00|||||||||76
1737123010000|2025-01-17 14:10:10|||||||||8
1737123120000|2025-01-17 14:12:00|||||||||96
1737123190000|2025-01-17 14:13:10|||||||||9
1737123260000|2025-01-17 14:14:20|||||||||3
1737123370000|2025-01-17 14:16:10|||||||||56
1737123390000|2025-01-17 14:16:30|||||||||55
1737123400000|2025-01-17 14:16:40|||||||||35
1737123420000|2025-01-17 14:17:00|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|0
1737123430000|2025-01-17 14:17:10|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1737123440000|2025-01-17 14:17:20|16.92|16.84|16.9|16.82|16.95|16.87|16.9|16.82|102
1737123450000|2025-01-17 14:17:30|||||||||1
1737123510000|2025-01-17 14:18:30|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|67
1737123520000|2025-01-17 14:18:40|16.9|16.82|16.92|16.84|16.92|16.84|16.9|16.82|0
1737123540000|2025-01-17 14:19:00|16.95|16.87|16.9|16.82|16.95|16.87|16.9|16.82|50
1737123550000|2025-01-17 14:19:10|16.92|16.84|16.95|16.87|16.95|16.87|16.9|16.82|0
1737123620000|2025-01-17 14:20:20|16.9|16.82|16.9|16.82|16.95|16.87|16.9|16.82|4
1737123640000|2025-01-17 14:20:40|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1737123650000|2025-01-17 14:20:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|1
1737123920000|2025-01-17 14:25:20|||||||||1
1737124000000|2025-01-17 14:26:40|16.92|16.84|16.95|16.87|16.95|16.87|16.9|16.82|133
1737124020000|2025-01-17 14:27:00|||||||||100
1737124070000|2025-01-17 14:27:50|||||||||55
1737124090000|2025-01-17 14:28:10|||||||||50
1737124110000|2025-01-17 14:28:30|16.94|16.86|16.9|16.82|16.94|16.86|16.9|16.82|46
1737124120000|2025-01-17 14:28:40|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|159
1737124130000|2025-01-17 14:28:50|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|238
1737124140000|2025-01-17 14:29:00|||||||||2
1737124150000|2025-01-17 14:29:10|||||||||1
1737124160000|2025-01-17 14:29:20|||||||||36
1737124170000|2025-01-17 14:29:30|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1737124210000|2025-01-17 14:30:10|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|50
1737124220000|2025-01-17 14:30:20|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1737124240000|2025-01-17 14:30:40|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|52
1737124260000|2025-01-17 14:31:00|16.98|16.9|17|16.92|17|16.92|16.95|16.87|120
1737124290000|2025-01-17 14:31:30|16.95|16.87|17|16.92|17|16.92|16.95|16.87|0
1737124420000|2025-01-17 14:33:40|||||||||2
1737124460000|2025-01-17 14:34:20|17.05|16.97|17|16.92|17.05|16.97|17|16.92|84
1737124610000|2025-01-17 14:36:50|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|65
1737124620000|2025-01-17 14:37:00|||||||||9
1737124660000|2025-01-17 14:37:40|17|16.92|17|16.92|17|16.92|16.95|16.87|55
1737124670000|2025-01-17 14:37:50|16.96|16.88|16.95|16.87|16.96|16.88|16.95|16.87|11
1737124750000|2025-01-17 14:39:10|16.96|16.88|16.95|16.87|17|16.92|16.95|16.87|9
1737124780000|2025-01-17 14:39:40|||||||||8
1737124820000|2025-01-17 14:40:20|||||||||17
1737124830000|2025-01-17 14:40:30|||||||||2
1737124840000|2025-01-17 14:40:40|||||||||5
1737124860000|2025-01-17 14:41:00|||||||||2
1737124930000|2025-01-17 14:42:10|16.9|16.82|16.9|16.82|16.92|16.84|16.9|16.82|14
1737124950000|2025-01-17 14:42:30|||||||||2
1737124960000|2025-01-17 14:42:40|||||||||1
1737125030000|2025-01-17 14:43:50|16.92|16.84|16.95|16.87|16.95|16.87|16.9|16.82|0
1737125100000|2025-01-17 14:45:00|16.94|16.86|16.9|16.82|16.94|16.86|16.9|16.82|19
1737125110000|2025-01-17 14:45:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737125130000|2025-01-17 14:45:30|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1737125140000|2025-01-17 14:45:40|16.92|16.84|16.94|16.86|16.94|16.86|16.9|16.82|0
1737125150000|2025-01-17 14:45:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1737125200000|2025-01-17 14:46:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737125340000|2025-01-17 14:49:00|16.9|16.82|16.94|16.86|16.94|16.86|16.9|16.82|0
1737125350000|2025-01-17 14:49:10|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|12
1737125400000|2025-01-17 14:50:00|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|69
1737125430000|2025-01-17 14:50:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|2
1737125480000|2025-01-17 14:51:20|16.9|16.82|16.94|16.86|16.94|16.86|16.9|16.82|15
1737125490000|2025-01-17 14:51:30|||||||||1
1737125510000|2025-01-17 14:51:50|||||||||1
1737125520000|2025-01-17 14:52:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|1
1737125530000|2025-01-17 14:52:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737125540000|2025-01-17 14:52:20|||||||||1
1737125550000|2025-01-17 14:52:30|||||||||3
1737125560000|2025-01-17 14:52:40|||||||||2
1737125580000|2025-01-17 14:53:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|2
1737125600000|2025-01-17 14:53:20|16.9|16.82|16.92|16.84|16.92|16.84|16.9|16.82|2
1737125610000|2025-01-17 14:53:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737125710000|2025-01-17 14:55:10|||||||||2
1737125910000|2025-01-17 14:58:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|13
1737125940000|2025-01-17 14:59:00|16.99|16.91|16.95|16.87|16.99|16.91|16.95|16.87|41
1737126010000|2025-01-17 15:00:10|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|29
1737126020000|2025-01-17 15:00:20|16.9|16.82|16.95|16.87|16.95|16.87|16.9|16.82|44
1737126080000|2025-01-17 15:01:20|||||||||1
1737126090000|2025-01-17 15:01:30|16.9|16.82|16.94|16.86|16.95|16.87|16.9|16.82|6
1737126100000|2025-01-17 15:01:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|41
1737126110000|2025-01-17 15:01:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1737126120000|2025-01-17 15:02:00|16.92|16.84|16.9|16.82|16.95|16.87|16.9|16.82|6
1737126130000|2025-01-17 15:02:10|16.94|16.86|16.95|16.87|16.95|16.87|16.94|16.86|2
1737126150000|2025-01-17 15:02:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|27
1737126160000|2025-01-17 15:02:40|16.92|16.84|16.95|16.87|16.95|16.87|16.9|16.82|1
1737126290000|2025-01-17 15:04:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|25
1737126300000|2025-01-17 15:05:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|5
1737126310000|2025-01-17 15:05:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737126320000|2025-01-17 15:05:20|16.9|16.82|16.95|16.87|16.95|16.87|16.9|16.82|43
1737126380000|2025-01-17 15:06:20|||||||||123
1737126390000|2025-01-17 15:06:30|16.98|16.9|17|16.92|17|16.92|16.98|16.9|2
1737126460000|2025-01-17 15:07:40|||||||||2
1737126520000|2025-01-17 15:08:40|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|169
1737126530000|2025-01-17 15:08:50|17.05|16.97|17.05|16.97|17.05|16.97|17|16.92|0
1737126540000|2025-01-17 15:09:00|||||||||4
1737126590000|2025-01-17 15:09:50|||||||||7
1737126670000|2025-01-17 15:11:10|17.1|17.02|17.05|16.97|17.1|17.02|17.05|16.97|78
1737126710000|2025-01-17 15:11:50|||||||||10
1737126720000|2025-01-17 15:12:00|17|16.92|17|16.92|17|16.92|17|16.92|0
1737126730000|2025-01-17 15:12:10|17.03|16.95|17.03|16.95|17.05|16.97|17|16.92|9
1737126740000|2025-01-17 15:12:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|2
1737126810000|2025-01-17 15:13:30|17|16.92|17|16.92|17|16.92|17|16.92|53
1737126820000|2025-01-17 15:13:40|17.03|16.95|17.05|16.97|17.05|16.97|17.03|16.95|2
1737126940000|2025-01-17 15:15:40|||||||||27
1737126950000|2025-01-17 15:15:50|||||||||1
1737127010000|2025-01-17 15:16:50|17|16.92|17|16.92|17|16.92|17|16.92|0
1737127020000|2025-01-17 15:17:00|||||||||12
1737127080000|2025-01-17 15:18:00|16.98|16.9|17|16.92|17|16.92|16.95|16.87|0
1737127090000|2025-01-17 15:18:10|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1737127100000|2025-01-17 15:18:20|16.98|16.9|17|16.92|17|16.92|16.98|16.9|167
1737127110000|2025-01-17 15:18:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1737127130000|2025-01-17 15:18:50|16.95|16.87|17|16.92|17|16.92|16.95|16.87|0
1737127140000|2025-01-17 15:19:00|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1737127150000|2025-01-17 15:19:10|17|16.92|17|16.92|17|16.92|17|16.92|0
1737127170000|2025-01-17 15:19:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1737127180000|2025-01-17 15:19:40|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1737127190000|2025-01-17 15:19:50|17|16.92|17|16.92|17|16.92|17|16.92|180
1737127200000|2025-01-17 15:20:00|||||||||297
1737127220000|2025-01-17 15:20:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|15
1737127230000|2025-01-17 15:20:30|17|16.92|17.05|16.97|17.05|16.97|17|16.92|0
1737127350000|2025-01-17 15:22:30|||||||||10
1737127360000|2025-01-17 15:22:40|||||||||59
1737127380000|2025-01-17 15:23:00|||||||||8
1737127390000|2025-01-17 15:23:10|||||||||6
1737127430000|2025-01-17 15:23:50|||||||||2
1737127550000|2025-01-17 15:25:50|||||||||2
1737127560000|2025-01-17 15:26:00|||||||||2
1737127610000|2025-01-17 15:26:50|||||||||4
1737127630000|2025-01-17 15:27:10|||||||||20
1737127670000|2025-01-17 15:27:50|||||||||4
1737127710000|2025-01-17 15:28:30|17|16.92|17.05|16.97|17.05|16.97|17|16.92|94
1737127740000|2025-01-17 15:29:00|||||||||3
1737127820000|2025-01-17 15:30:20|17|16.92|17.05|16.97|17.05|16.97|17|16.92|0
1737127920000|2025-01-17 15:32:00|||||||||8
1737127990000|2025-01-17 15:33:10|||||||||1
1737128040000|2025-01-17 15:34:00|||||||||10
1737128180000|2025-01-17 15:36:20|||||||||20
1737128230000|2025-01-17 15:37:10|||||||||22
1737128240000|2025-01-17 15:37:20|||||||||19
1737128260000|2025-01-17 15:37:40|||||||||1
1737128270000|2025-01-17 15:37:50|||||||||1
1737128350000|2025-01-17 15:39:10|||||||||51
1737128440000|2025-01-17 15:40:40|||||||||1
1737128510000|2025-01-17 15:41:50|||||||||1
1737128520000|2025-01-17 15:42:00|17.1|17.02|17.1|17.02|17.1|17.02|17.05|16.97|36
1737128530000|2025-01-17 15:42:10|17.08|17|17.1|17.02|17.1|17.02|17.08|17|0
1737128540000|2025-01-17 15:42:20|17.08|17|17.1|17.02|17.1|17.02|17.08|17|0
1737128550000|2025-01-17 15:42:30|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|29
1737128620000|2025-01-17 15:43:40|17.08|17|17.08|17|17.08|17|17.08|17|86
1737128630000|2025-01-17 15:43:50|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|21
1737128640000|2025-01-17 15:44:00|17.08|17|17.07|16.99|17.1|17.02|17.07|16.99|1
1737128650000|2025-01-17 15:44:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|2
1737128660000|2025-01-17 15:44:20|17.1|17.02|17.1|17.02|17.1|17.02|17.08|17|0
1737128740000|2025-01-17 15:45:40|||||||||40
1737128750000|2025-01-17 15:45:50|||||||||91
1737128760000|2025-01-17 15:46:00|||||||||1
1737128820000|2025-01-17 15:47:00|||||||||10
1737128860000|2025-01-17 15:47:40|||||||||103
1737128880000|2025-01-17 15:48:00|17.05|16.97|17|16.92|17.05|16.97|17|16.92|43
1737128900000|2025-01-17 15:48:20|||||||||100
1737128940000|2025-01-17 15:49:00|||||||||8
1737129000000|2025-01-17 15:50:00|16.95|16.87|17|16.92|17|16.92|16.95|16.87|0
1737129100000|2025-01-17 15:51:40|||||||||1
1737129150000|2025-01-17 15:52:30|||||||||100
1737129170000|2025-01-17 15:52:50|||||||||1
1737129220000|2025-01-17 15:53:40|||||||||10
1737129380000|2025-01-17 15:56:20|||||||||1
1737129450000|2025-01-17 15:57:30|||||||||1
1737129510000|2025-01-17 15:58:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|1
1737129530000|2025-01-17 15:58:50|17|16.92|17|16.92|17|16.92|17|16.92|23
1737129580000|2025-01-17 15:59:40|||||||||1
1737129600000|2025-01-17 16:00:00|||||||||35
1737129620000|2025-01-17 16:00:20|||||||||2
1737129660000|2025-01-17 16:01:00|||||||||15
1737129720000|2025-01-17 16:02:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|51
1737129780000|2025-01-17 16:03:00|17|16.92|17|16.92|17|16.92|17|16.92|11
1737129810000|2025-01-17 16:03:30|||||||||7
1737129840000|2025-01-17 16:04:00|||||||||25
1737129930000|2025-01-17 16:05:30|||||||||1
1737129940000|2025-01-17 16:05:40|||||||||5
1737129950000|2025-01-17 16:05:50|||||||||137
1737129960000|2025-01-17 16:06:00|||||||||149
1737129980000|2025-01-17 16:06:20|17.05|16.97|17|16.92|17.05|16.97|17|16.92|0
1737130020000|2025-01-17 16:07:00|||||||||32
1737130030000|2025-01-17 16:07:10|||||||||1
1737130040000|2025-01-17 16:07:20|||||||||1
1737130100000|2025-01-17 16:08:20|||||||||42
1737130120000|2025-01-17 16:08:40|||||||||1
1737130150000|2025-01-17 16:09:10|||||||||1
1737130320000|2025-01-17 16:12:00|||||||||17
1737130340000|2025-01-17 16:12:20|||||||||53
1737130400000|2025-01-17 16:13:20|||||||||20
1737130420000|2025-01-17 16:13:40|||||||||100
1737130460000|2025-01-17 16:14:20|||||||||80
1737130540000|2025-01-17 16:15:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|12
1737130550000|2025-01-17 16:15:50|17|16.92|17|16.92|17|16.92|17|16.92|51
1737130570000|2025-01-17 16:16:10|||||||||3
1737130580000|2025-01-17 16:16:20|||||||||15
1737130660000|2025-01-17 16:17:40|||||||||108
1737130680000|2025-01-17 16:18:00|||||||||37
1737130700000|2025-01-17 16:18:20|||||||||1
1737130800000|2025-01-17 16:20:00|||||||||9
1737130820000|2025-01-17 16:20:20|||||||||1
1737130840000|2025-01-17 16:20:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|2
1737130910000|2025-01-17 16:21:50|||||||||5
1737130920000|2025-01-17 16:22:00|16.97|16.89|16.94|16.86|16.99|16.91|16.94|16.86|42
1737130930000|2025-01-17 16:22:10|||||||||9
1737130940000|2025-01-17 16:22:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|77
1737130950000|2025-01-17 16:22:30|||||||||19
1737130970000|2025-01-17 16:22:50|||||||||63
1737130980000|2025-01-17 16:23:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|217
1737130990000|2025-01-17 16:23:10|17.07|16.99|17.09|17.01|17.09|17.01|17.04|16.96|88
1737131010000|2025-01-17 16:23:30|||||||||84
1737131030000|2025-01-17 16:23:50|||||||||28
1737131040000|2025-01-17 16:24:00|||||||||44
1737131050000|2025-01-17 16:24:10|||||||||28
1737131060000|2025-01-17 16:24:20|||||||||25
1737131070000|2025-01-17 16:24:30|||||||||17
1737131080000|2025-01-17 16:24:40|||||||||42
1737131090000|2025-01-17 16:24:50|||||||||23
1737131100000|2025-01-17 16:25:00|||||||||34
1737131110000|2025-01-17 16:25:10|||||||||10
1737131120000|2025-01-17 16:25:20|||||||||53
1737131130000|2025-01-17 16:25:30|||||||||7
1737131140000|2025-01-17 16:25:40|||||||||164
1737131150000|2025-01-17 16:25:50|||||||||39
1737131160000|2025-01-17 16:26:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|8
1737131170000|2025-01-17 16:26:10|17.09|17.01|17.09|17.01|17.11|17.03|17.09|17.01|91
1737131180000|2025-01-17 16:26:20|||||||||78
1737131210000|2025-01-17 16:26:50|||||||||23
1737131220000|2025-01-17 16:27:00|||||||||21
1737131230000|2025-01-17 16:27:10|||||||||11
1737131240000|2025-01-17 16:27:20|||||||||49
1737131260000|2025-01-17 16:27:40|||||||||46
1737131270000|2025-01-17 16:27:50|||||||||58
1737131280000|2025-01-17 16:28:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|76
1737131290000|2025-01-17 16:28:10|||||||||17
1737131300000|2025-01-17 16:28:20|||||||||57
1737131310000|2025-01-17 16:28:30|||||||||100
1737131320000|2025-01-17 16:28:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|28
1737131330000|2025-01-17 16:28:50|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|49
1737131340000|2025-01-17 16:29:00|||||||||92
1737131350000|2025-01-17 16:29:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|51
1737131360000|2025-01-17 16:29:20|||||||||62
1737131370000|2025-01-17 16:29:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|92
1737131380000|2025-01-17 16:29:40|||||||||69
1737131390000|2025-01-17 16:29:50|17.21|17.13|17.23|17.15|17.23|17.15|17.19|17.11|170
1737131400000|2025-01-17 16:30:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|51
1737131410000|2025-01-17 16:30:10|||||||||1
1737131420000|2025-01-17 16:30:20|||||||||1
1737131430000|2025-01-17 16:30:30|||||||||1
1737131440000|2025-01-17 16:30:40|||||||||1
1737131450000|2025-01-17 16:30:50|||||||||1
1737131460000|2025-01-17 16:31:00|||||||||50
1737131490000|2025-01-17 16:31:30|||||||||19
1737131510000|2025-01-17 16:31:50|||||||||50
1737131570000|2025-01-17 16:32:50|||||||||60
1737131620000|2025-01-17 16:33:40|||||||||50
1737131660000|2025-01-17 16:34:20|||||||||8
1737131680000|2025-01-17 16:34:40|||||||||70
1737131700000|2025-01-17 16:35:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1737131710000|2025-01-17 16:35:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1737131740000|2025-01-17 16:35:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|50
1737131790000|2025-01-17 16:36:30|||||||||50
1737131850000|2025-01-17 16:37:30|||||||||42
1737131910000|2025-01-17 16:38:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|63
1737131920000|2025-01-17 16:38:40|||||||||73
1737131940000|2025-01-17 16:39:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|42
1737131950000|2025-01-17 16:39:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|57
1737131960000|2025-01-17 16:39:20|||||||||33
1737132180000|2025-01-17 16:43:00|||||||||25
1737132200000|2025-01-17 16:43:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|26
1737132230000|2025-01-17 16:43:50|||||||||1
1737132240000|2025-01-17 16:44:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1737132260000|2025-01-17 16:44:20|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1737132280000|2025-01-17 16:44:40|||||||||9
1737132360000|2025-01-17 16:46:00|17.08|17|17.08|17|17.08|17|17.08|17|9
1737132370000|2025-01-17 16:46:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1737132400000|2025-01-17 16:46:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|4
1737132500000|2025-01-17 16:48:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1737132750000|2025-01-17 16:52:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|4
1737132830000|2025-01-17 16:53:50|||||||||11
1737132840000|2025-01-17 16:54:00|||||||||4
1737132850000|2025-01-17 16:54:10|||||||||2
1737132870000|2025-01-17 16:54:30|||||||||5
1737133030000|2025-01-17 16:57:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|2
1737133150000|2025-01-17 16:59:10|||||||||4
1737133190000|2025-01-17 16:59:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|9
1737133200000|2025-01-17 17:00:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|2
1737133360000|2025-01-17 17:02:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1737133440000|2025-01-17 17:04:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1737133450000|2025-01-17 17:04:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1737133460000|2025-01-17 17:04:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1737133540000|2025-01-17 17:05:40|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|0
1737133550000|2025-01-17 17:05:50|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|0
1737133580000|2025-01-17 17:06:20|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|0
1737133590000|2025-01-17 17:06:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1737133640000|2025-01-17 17:07:20|17.13|17.05|17.1|17.02|17.13|17.05|17.1|17.02|0
1737134320000|2025-01-17 17:18:40|||||||||3
1737134350000|2025-01-17 17:19:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1737134370000|2025-01-17 17:19:30|17.05|16.97|17.05|16.97|17.06|16.98|17.05|16.97|2
1737134840000|2025-01-17 17:27:20|||||||||1
1737134910000|2025-01-17 17:28:30|17.08|17|17.08|17|17.08|17|17.08|17|6
1737134920000|2025-01-17 17:28:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1737135120000|2025-01-17 17:32:00|||||||||1
1737135480000|2025-01-17 17:38:00|17.05|16.97|17.08|17|17.08|17|17.05|16.97|0
1737135610000|2025-01-17 17:40:10|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1737136570000|2025-01-17 17:56:10|||||||||3
1737136920000|2025-01-17 18:02:00|||||||||1
1737137120000|2025-01-17 18:05:20|17.08|17|17.08|17|17.08|17|17.08|17|0
1737137140000|2025-01-17 18:05:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1737138090000|2025-01-17 18:21:30|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|0
1737138360000|2025-01-17 18:26:00|17.11|17.03|17.15|17.07|17.15|17.07|17.11|17.03|0
1737138760000|2025-01-17 18:32:40|17.16|17.08|17.2|17.12|17.2|17.12|17.16|17.08|0
1737138770000|2025-01-17 18:32:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1737138780000|2025-01-17 18:33:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1737138890000|2025-01-17 18:34:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|10
1737138960000|2025-01-17 18:36:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|6
1737139000000|2025-01-17 18:36:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1737139060000|2025-01-17 18:37:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|8
1737139500000|2025-01-17 18:45:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1737139540000|2025-01-17 18:45:40|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|3
1737139620000|2025-01-17 18:47:00|17.13|17.05|17.12|17.04|17.13|17.05|17.1|17.02|0
1737139650000|2025-01-17 18:47:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|3
1737139940000|2025-01-17 18:52:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|6
1737139980000|2025-01-17 18:53:00|17.12|17.04|17.15|17.07|17.15|17.07|17.12|17.04|0
1737140030000|2025-01-17 18:53:50|||||||||4
1737141520000|2025-01-17 19:18:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|28
1737141530000|2025-01-17 19:18:50|||||||||2
1737141660000|2025-01-17 19:21:00|||||||||43
1737142090000|2025-01-17 19:28:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|26
1737142100000|2025-01-17 19:28:20|||||||||7
1737142140000|2025-01-17 19:29:00|||||||||10
1737142170000|2025-01-17 19:29:30|||||||||5
1737142430000|2025-01-17 19:33:50|||||||||1
1737142520000|2025-01-17 19:35:20|||||||||1
1737142670000|2025-01-17 19:37:50|||||||||11
1737143650000|2025-01-17 19:54:10|||||||||13
1737144050000|2025-01-17 20:00:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|2
1737144070000|2025-01-17 20:01:10|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|4
1737144310000|2025-01-17 20:05:10|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|6
1737144320000|2025-01-17 20:05:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1737144490000|2025-01-17 20:08:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|4
1737144510000|2025-01-17 20:08:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1737144550000|2025-01-17 20:09:10|||||||||5
1737144570000|2025-01-17 20:09:30|||||||||2
1737144580000|2025-01-17 20:09:40|||||||||4
1737145090000|2025-01-17 20:18:10|||||||||8
1737145100000|2025-01-17 20:18:20|||||||||2
1737145150000|2025-01-17 20:19:10|||||||||7
1737145240000|2025-01-17 20:20:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|5
1737145340000|2025-01-17 20:22:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|3
1737146150000|2025-01-17 20:35:50|||||||||1
1737146540000|2025-01-17 20:42:20|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|0
1737146670000|2025-01-17 20:44:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|7
1737146680000|2025-01-17 20:44:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|5
1737146720000|2025-01-17 20:45:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|30
1737146730000|2025-01-17 20:45:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|5
1737146740000|2025-01-17 20:45:40|17.17|17.09|17.22|17.14|17.22|17.14|17.17|17.09|2
1737146900000|2025-01-17 20:48:20|17.19|17.11|17.17|17.09|17.22|17.14|17.17|17.09|8
1737146960000|2025-01-17 20:49:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|46
1737147000000|2025-01-17 20:50:00|||||||||1
1737147130000|2025-01-17 20:52:10|||||||||14
1737147140000|2025-01-17 20:52:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1737147180000|2025-01-17 20:53:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1737147190000|2025-01-17 20:53:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1737147200000|2025-01-17 20:53:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|2
1737147250000|2025-01-17 20:54:10|17.16|17.08|17.12|17.04|17.17|17.09|17.12|17.04|90
1737147270000|2025-01-17 20:54:30|||||||||3
1737147280000|2025-01-17 20:54:40|17.09|17.01|17.12|17.04|17.12|17.04|17.09|17.01|15
1737147300000|2025-01-17 20:55:00|17.14|17.06|17.17|17.09|17.17|17.09|17.12|17.04|7
1737147330000|2025-01-17 20:55:30|||||||||1
1737147350000|2025-01-17 20:55:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1737147360000|2025-01-17 20:56:00|17.17|17.09|17.17|17.09|17.17|17.09|17.14|17.06|0
1737147460000|2025-01-17 20:57:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1737147500000|2025-01-17 20:58:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1737147510000|2025-01-17 20:58:30|||||||||6
1737147540000|2025-01-17 20:59:00|||||||||10
1737147550000|2025-01-17 20:59:10|||||||||1
1737147570000|2025-01-17 20:59:30|17.24|17.16|17.24|17.16|17.24|17.16|17.22|17.14|0
1737147590000|2025-01-17 20:59:50|17.27|17.19|17.4|17.1|17.4|17.19|17.22|17.05|3
1737332100000|2025-01-20 00:15:00|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1737332210000|2025-01-20 00:16:50|17.78|17.48|17.75|17.45|17.78|17.48|17.75|17.45|0
1737332220000|2025-01-20 00:17:00|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1737332270000|2025-01-20 00:17:50|17.78|17.48|17.76|17.46|17.78|17.48|17.76|17.46|0
1737332400000|2025-01-20 00:20:00|17.73|17.43|17.73|17.43|17.73|17.43|17.73|17.43|0
1737332500000|2025-01-20 00:21:40|17.71|17.41|17.66|17.41|17.71|17.41|17.66|17.41|0
1737334540000|2025-01-20 00:55:40|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1737335090000|2025-01-20 01:04:50|17.63|17.38|17.61|17.36|17.63|17.38|17.61|17.36|0
1737335590000|2025-01-20 01:13:10|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1737336090000|2025-01-20 01:21:30|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1737336840000|2025-01-20 01:34:00|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1737336970000|2025-01-20 01:36:10|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1737338370000|2025-01-20 01:59:30|17.61|17.36|17.64|17.39|17.64|17.39|17.61|17.36|0
1737340840000|2025-01-20 02:40:40|17.63|17.38|17.61|17.36|17.63|17.38|17.61|17.36|0
1737341080000|2025-01-20 02:44:40|17.59|17.34|17.61|17.36|17.61|17.36|17.59|17.34|0
1737343090000|2025-01-20 03:18:10|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1737343430000|2025-01-20 03:23:50|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1737344490000|2025-01-20 03:41:30|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1737344930000|2025-01-20 03:48:50|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1737345250000|2025-01-20 03:54:10|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1737345620000|2025-01-20 04:00:20|17.56|17.31|17.59|17.34|17.59|17.34|17.56|17.31|0
1737346170000|2025-01-20 04:09:30|17.56|17.31|17.59|17.34|17.59|17.34|17.56|17.31|0
1737347490000|2025-01-20 04:31:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1737347540000|2025-01-20 04:32:20|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1737347560000|2025-01-20 04:32:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1737348770000|2025-01-20 04:52:50|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1737349480000|2025-01-20 05:04:40|17.54|17.29|17.61|17.31|17.61|17.31|17.54|17.29|0
1737349560000|2025-01-20 05:06:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1737349710000|2025-01-20 05:08:30|17.54|17.29|17.61|17.31|17.61|17.31|17.54|17.26|0
1737351610000|2025-01-20 05:40:10|17.56||17.56||17.56||17.56||0
1737351630000|2025-01-20 05:40:30|17.61||17.61||17.61||17.61||0
1737351660000|2025-01-20 05:41:00|17.56||17.56||17.56||17.56||0
1737351670000|2025-01-20 05:41:10|17.54|17.29|17.56|17.31|17.56|17.31|17.54|17.29|0
1737351680000|2025-01-20 05:41:20|17.54|17.29|17.43|17.35|17.54|17.35|17.43|17.29|0
1737351690000|2025-01-20 05:41:30|17.54|17.29|17.54|17.29|17.54|17.29|17.54|17.29|0
1737351700000|2025-01-20 05:41:40|17.56|17.31|17.56|17.31|17.56|17.31|17.56|17.31|0
1737351710000|2025-01-20 05:41:50|17.54|17.29|17.54|17.29|17.54|17.29|17.54|17.29|0
1737351740000|2025-01-20 05:42:20|17.56|17.31|17.56|17.31|17.56|17.31|17.56|17.31|0
1737353300000|2025-01-20 06:08:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1737354190000|2025-01-20 06:23:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1737354200000|2025-01-20 06:23:20|17.54|17.29|17.43|17.35|17.54|17.35|17.43|17.29|1
1737354220000|2025-01-20 06:23:40|17.54|17.29|17.43|17.35|17.54|17.35|17.43|17.29|2
1737354230000|2025-01-20 06:23:50|17.54|17.29|17.64|17.39|17.64|17.42|17.43|17.29|15
1737354650000|2025-01-20 06:30:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1737355050000|2025-01-20 06:37:30|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|0
1737355060000|2025-01-20 06:37:40|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1737355070000|2025-01-20 06:37:50|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1737355100000|2025-01-20 06:38:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1737355210000|2025-01-20 06:40:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1737355230000|2025-01-20 06:40:30|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|4
1737355270000|2025-01-20 06:41:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1737355550000|2025-01-20 06:45:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1737355560000|2025-01-20 06:46:00|17.49|17.24|17.49|17.24|17.49|17.24|17.49|17.24|0
1737355600000|2025-01-20 06:46:40|||||||||2
1737355610000|2025-01-20 06:46:50|||||||||7
1737355620000|2025-01-20 06:47:00|17.46|17.38|17.49|17.24|17.49|17.38|17.43|17.24|28
1737355760000|2025-01-20 06:49:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1737355890000|2025-01-20 06:51:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1737355900000|2025-01-20 06:51:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1737355930000|2025-01-20 06:52:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1737355970000|2025-01-20 06:52:50|17.41|17.33|17.41|17.33|17.43|17.35|17.41|17.33|1
1737355980000|2025-01-20 06:53:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1737356040000|2025-01-20 06:54:00|17.41|17.33|17.41|17.33|17.43|17.35|17.41|17.33|0
1737356050000|2025-01-20 06:54:10|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1737356070000|2025-01-20 06:54:30|17.43|17.35|17.43|17.35|17.43|17.35|17.41|17.33|0
1737356080000|2025-01-20 06:54:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1737356310000|2025-01-20 06:58:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1737356350000|2025-01-20 06:59:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1737356490000|2025-01-20 07:01:30|||||||||1
1737356530000|2025-01-20 07:02:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|1
1737356710000|2025-01-20 07:05:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|6
1737356720000|2025-01-20 07:05:20|||||||||1
1737356980000|2025-01-20 07:09:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1737357020000|2025-01-20 07:10:20|||||||||9
1737357130000|2025-01-20 07:12:10|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|6
1737357190000|2025-01-20 07:13:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|21
1737357230000|2025-01-20 07:13:50|||||||||28
1737357260000|2025-01-20 07:14:20|||||||||9
1737357730000|2025-01-20 07:22:10|||||||||1
1737357920000|2025-01-20 07:25:20|||||||||1
1737357990000|2025-01-20 07:26:30|17.41|17.33|17.41|17.33|17.41|17.33|17.38|17.3|17
1737358020000|2025-01-20 07:27:00|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|29
1737358030000|2025-01-20 07:27:10|||||||||10
1737358040000|2025-01-20 07:27:20|||||||||10
1737358050000|2025-01-20 07:27:30|||||||||12
1737358060000|2025-01-20 07:27:40|||||||||4
1737358100000|2025-01-20 07:28:20|||||||||10
1737358130000|2025-01-20 07:28:50|17.34|17.26|17.33|17.25|17.34|17.26|17.33|17.25|21
1737358140000|2025-01-20 07:29:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|16
1737358190000|2025-01-20 07:29:50|||||||||18
1737358210000|2025-01-20 07:30:10|||||||||1
1737358220000|2025-01-20 07:30:20|||||||||5
1737358310000|2025-01-20 07:31:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|41
1737358320000|2025-01-20 07:32:00|||||||||24
1737358420000|2025-01-20 07:33:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|20
1737358530000|2025-01-20 07:35:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|10
1737358680000|2025-01-20 07:38:00|||||||||100
1737358700000|2025-01-20 07:38:20|||||||||40
1737358710000|2025-01-20 07:38:30|||||||||1
1737358730000|2025-01-20 07:38:50|||||||||9
1737358740000|2025-01-20 07:39:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1737358790000|2025-01-20 07:39:50|||||||||91
1737358810000|2025-01-20 07:40:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1737358830000|2025-01-20 07:40:30|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|22
1737358930000|2025-01-20 07:42:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1737359720000|2025-01-20 07:55:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1737359730000|2025-01-20 07:55:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|4
1737359950000|2025-01-20 07:59:10|17.31|17.23|17.31|17.23|17.33|17.25|17.31|17.23|27
1737359960000|2025-01-20 07:59:20|||||||||9
1737359980000|2025-01-20 07:59:40|||||||||18
1737360000000|2025-01-20 08:00:00|||||||||3
1737360010000|2025-01-20 08:00:10|||||||||1
1737360020000|2025-01-20 08:00:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|27
1737360050000|2025-01-20 08:00:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1737360060000|2025-01-20 08:01:00|||||||||1
1737360080000|2025-01-20 08:01:20|||||||||25
1737360090000|2025-01-20 08:01:30|||||||||5
1737360180000|2025-01-20 08:03:00|||||||||5
1737360240000|2025-01-20 08:04:00|||||||||8
1737360250000|2025-01-20 08:04:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|16
1737360260000|2025-01-20 08:04:20|||||||||5
1737360320000|2025-01-20 08:05:20|||||||||6
1737360340000|2025-01-20 08:05:40|||||||||5
1737360350000|2025-01-20 08:05:50|17.25|17.17|17.2|17.12|17.25|17.17|17.2|17.12|25
1737360390000|2025-01-20 08:06:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|100
1737360400000|2025-01-20 08:06:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1737360430000|2025-01-20 08:07:10|||||||||5
1737360460000|2025-01-20 08:07:40|||||||||1
1737360490000|2025-01-20 08:08:10|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|7
1737360500000|2025-01-20 08:08:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|5
1737360510000|2025-01-20 08:08:30|||||||||5
1737360520000|2025-01-20 08:08:40|||||||||8
1737360590000|2025-01-20 08:09:50|||||||||29
1737360600000|2025-01-20 08:10:00|||||||||5
1737360680000|2025-01-20 08:11:20|||||||||5
1737360710000|2025-01-20 08:11:50|||||||||50
1737360760000|2025-01-20 08:12:40|||||||||5
1737360780000|2025-01-20 08:13:00|||||||||4
1737360790000|2025-01-20 08:13:10|||||||||9
1737360830000|2025-01-20 08:13:50|||||||||1
1737360860000|2025-01-20 08:14:20|||||||||5
1737360910000|2025-01-20 08:15:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|58
1737360990000|2025-01-20 08:16:30|||||||||14
1737361080000|2025-01-20 08:18:00|17.3|17.22|17.25|17.17|17.3|17.22|17.25|17.17|3
1737361130000|2025-01-20 08:18:50|||||||||5
1737361240000|2025-01-20 08:20:40|17.28|17.2|17.25|17.17|17.28|17.2|17.25|17.17|63
1737361250000|2025-01-20 08:20:50|17.28|17.2|17.28|17.2|17.28|17.2|17.25|17.17|5
1737361260000|2025-01-20 08:21:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1737361300000|2025-01-20 08:21:40|||||||||5
1737361330000|2025-01-20 08:22:10|||||||||9
1737361350000|2025-01-20 08:22:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|15
1737361370000|2025-01-20 08:22:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1737361480000|2025-01-20 08:24:40|17.33|17.25|17.3|17.22|17.33|17.25|17.3|17.22|0
1737361510000|2025-01-20 08:25:10|17.33|17.25|17.33|17.25|17.35|17.27|17.33|17.25|4
1737361520000|2025-01-20 08:25:20|17.35|17.27|17.35|17.27|17.35|17.27|17.33|17.25|3
1737361530000|2025-01-20 08:25:30|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|3
1737361630000|2025-01-20 08:27:10|||||||||5
1737361740000|2025-01-20 08:29:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|13
1737361780000|2025-01-20 08:29:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|31
1737361790000|2025-01-20 08:29:50|17.35|17.27|17.38|17.3|17.38|17.3|17.35|17.27|5
1737361810000|2025-01-20 08:30:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1737361850000|2025-01-20 08:30:50|||||||||5
1737362050000|2025-01-20 08:34:10|||||||||50
1737362070000|2025-01-20 08:34:30|17.33|17.25|17.3|17.22|17.33|17.25|17.3|17.22|2
1737362120000|2025-01-20 08:35:20|||||||||27
1737362150000|2025-01-20 08:35:50|||||||||5
1737362440000|2025-01-20 08:40:40|||||||||1
1737362460000|2025-01-20 08:41:00|||||||||5
1737362580000|2025-01-20 08:43:00|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|44
1737362630000|2025-01-20 08:43:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|24
1737362640000|2025-01-20 08:44:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|3
1737362650000|2025-01-20 08:44:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1737362660000|2025-01-20 08:44:20|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|1
1737362680000|2025-01-20 08:44:40|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|7
1737362690000|2025-01-20 08:44:50|||||||||6
1737362700000|2025-01-20 08:45:00|17.3|17.22|17.33|17.25|17.33|17.25|17.3|17.22|0
1737362760000|2025-01-20 08:46:00|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|7
1737362800000|2025-01-20 08:46:40|||||||||5
1737362820000|2025-01-20 08:47:00|||||||||20
1737362850000|2025-01-20 08:47:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1737363060000|2025-01-20 08:51:00|||||||||1
1737363070000|2025-01-20 08:51:10|||||||||14
1737363080000|2025-01-20 08:51:20|||||||||9
1737363090000|2025-01-20 08:51:30|||||||||1
1737363240000|2025-01-20 08:54:00|||||||||5
1737363350000|2025-01-20 08:55:50|||||||||1
1737363420000|2025-01-20 08:57:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|10
1737363440000|2025-01-20 08:57:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1737363470000|2025-01-20 08:57:50|||||||||1
1737363510000|2025-01-20 08:58:30|||||||||5
1737363540000|2025-01-20 08:59:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|59
1737363570000|2025-01-20 08:59:30|||||||||1
1737363660000|2025-01-20 09:01:00|||||||||1
1737363800000|2025-01-20 09:03:20|||||||||5
1737363820000|2025-01-20 09:03:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|90
1737363960000|2025-01-20 09:06:00|||||||||8
1737363970000|2025-01-20 09:06:10|||||||||24
1737363980000|2025-01-20 09:06:20|||||||||12
1737364050000|2025-01-20 09:07:30|||||||||10
1737364060000|2025-01-20 09:07:40|||||||||19
1737364070000|2025-01-20 09:07:50|||||||||7
1737364090000|2025-01-20 09:08:10|||||||||7
1737364130000|2025-01-20 09:08:50|||||||||296
1737364170000|2025-01-20 09:09:30|||||||||56
1737364230000|2025-01-20 09:10:30|||||||||2
1737364290000|2025-01-20 09:11:30|||||||||8
1737364300000|2025-01-20 09:11:40|||||||||1
1737364330000|2025-01-20 09:12:10|||||||||5
1737364600000|2025-01-20 09:16:40|||||||||13
1737364680000|2025-01-20 09:18:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1737364730000|2025-01-20 09:18:50|||||||||20
1737364750000|2025-01-20 09:19:10|||||||||100
1737364800000|2025-01-20 09:20:00|||||||||8
1737364810000|2025-01-20 09:20:10|||||||||8
1737364910000|2025-01-20 09:21:50|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|5
1737364920000|2025-01-20 09:22:00|||||||||8
1737364930000|2025-01-20 09:22:10|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1737365030000|2025-01-20 09:23:50|||||||||22
1737365050000|2025-01-20 09:24:10|||||||||2
1737365080000|2025-01-20 09:24:40|||||||||8
1737365100000|2025-01-20 09:25:00|||||||||4
1737365130000|2025-01-20 09:25:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1737365140000|2025-01-20 09:25:40|||||||||5
1737365250000|2025-01-20 09:27:30|||||||||36
1737365340000|2025-01-20 09:29:00|||||||||1
1737365440000|2025-01-20 09:30:40|||||||||5
1737365460000|2025-01-20 09:31:00|||||||||142
1737365470000|2025-01-20 09:31:10|||||||||90
1737365480000|2025-01-20 09:31:20|||||||||8
1737365520000|2025-01-20 09:32:00|||||||||4
1737365590000|2025-01-20 09:33:10|||||||||1
1737365650000|2025-01-20 09:34:10|||||||||128
1737365660000|2025-01-20 09:34:20|||||||||16
1737365670000|2025-01-20 09:34:30|||||||||5
1737365690000|2025-01-20 09:34:50|||||||||104
1737365700000|2025-01-20 09:35:00|||||||||10
1737365720000|2025-01-20 09:35:20|||||||||9
1737365750000|2025-01-20 09:35:50|||||||||5
1737365840000|2025-01-20 09:37:20|||||||||27
1737365920000|2025-01-20 09:38:40|||||||||1
1737365930000|2025-01-20 09:38:50|||||||||3
1737365940000|2025-01-20 09:39:00|||||||||1
1737365960000|2025-01-20 09:39:20|||||||||146
1737366050000|2025-01-20 09:40:50|||||||||1
1737366070000|2025-01-20 09:41:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|80
1737366090000|2025-01-20 09:41:30|||||||||10
1737366100000|2025-01-20 09:41:40|||||||||25
1737366110000|2025-01-20 09:41:50|||||||||5
1737366170000|2025-01-20 09:42:50|||||||||1
1737366180000|2025-01-20 09:43:00|||||||||5
1737366190000|2025-01-20 09:43:10|||||||||10
1737366200000|2025-01-20 09:43:20|||||||||4
1737366230000|2025-01-20 09:43:50|||||||||1
1737366260000|2025-01-20 09:44:20|||||||||10
1737366270000|2025-01-20 09:44:30|||||||||15
1737366280000|2025-01-20 09:44:40|||||||||1
1737366290000|2025-01-20 09:44:50|||||||||10
1737366300000|2025-01-20 09:45:00|||||||||10
1737366310000|2025-01-20 09:45:10|||||||||38
1737366320000|2025-01-20 09:45:20|||||||||10
1737366330000|2025-01-20 09:45:30|||||||||147
1737366340000|2025-01-20 09:45:40|||||||||10
1737366470000|2025-01-20 09:47:50|||||||||46
1737366510000|2025-01-20 09:48:30|||||||||5
1737366550000|2025-01-20 09:49:10|||||||||170
1737366720000|2025-01-20 09:52:00|||||||||14
1737366770000|2025-01-20 09:52:50|||||||||1
1737366790000|2025-01-20 09:53:10|||||||||5
1737366820000|2025-01-20 09:53:40|||||||||154
1737366900000|2025-01-20 09:55:00|||||||||58
1737367060000|2025-01-20 09:57:40|||||||||5
1737367170000|2025-01-20 09:59:30|||||||||1
1737367190000|2025-01-20 09:59:50|||||||||1
1737367280000|2025-01-20 10:01:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|91
1737367290000|2025-01-20 10:01:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|103
1737367300000|2025-01-20 10:01:40|||||||||22
1737367330000|2025-01-20 10:02:10|||||||||5
1737367370000|2025-01-20 10:02:50|||||||||3
1737367410000|2025-01-20 10:03:30|||||||||7
1737367470000|2025-01-20 10:04:30|||||||||6
1737367630000|2025-01-20 10:07:10|||||||||1
1737367640000|2025-01-20 10:07:20|||||||||69
1737367650000|2025-01-20 10:07:30|||||||||13
1737367660000|2025-01-20 10:07:40|17.26|17.18|17.21|17.13|17.26|17.18|17.21|17.13|79
1737367670000|2025-01-20 10:07:50|||||||||1
1737367900000|2025-01-20 10:11:40|||||||||153
1737367950000|2025-01-20 10:12:30|||||||||5
1737367980000|2025-01-20 10:13:00|||||||||2
1737368030000|2025-01-20 10:13:50|||||||||1
1737368040000|2025-01-20 10:14:00|||||||||2
1737368100000|2025-01-20 10:15:00|||||||||20
1737368110000|2025-01-20 10:15:10|||||||||20
1737368130000|2025-01-20 10:15:30|||||||||34
1737368200000|2025-01-20 10:16:40|||||||||8
1737368210000|2025-01-20 10:16:50|||||||||5
1737368270000|2025-01-20 10:17:50|||||||||56
1737368280000|2025-01-20 10:18:00|||||||||5
1737368340000|2025-01-20 10:19:00|||||||||5
1737368360000|2025-01-20 10:19:20|||||||||5
1737368380000|2025-01-20 10:19:40|||||||||175
1737368470000|2025-01-20 10:21:10|||||||||21
1737368480000|2025-01-20 10:21:20|||||||||40
1737368490000|2025-01-20 10:21:30|||||||||5
1737368550000|2025-01-20 10:22:30|||||||||11
1737368560000|2025-01-20 10:22:40|||||||||7
1737368570000|2025-01-20 10:22:50|||||||||7
1737368580000|2025-01-20 10:23:00|||||||||5
1737368590000|2025-01-20 10:23:10|||||||||5
1737368600000|2025-01-20 10:23:20|||||||||5
1737368620000|2025-01-20 10:23:40|||||||||5
1737368630000|2025-01-20 10:23:50|||||||||5
1737368680000|2025-01-20 10:24:40|||||||||5
1737368760000|2025-01-20 10:26:00|||||||||12
1737368770000|2025-01-20 10:26:10|||||||||14
1737368810000|2025-01-20 10:26:50|||||||||3
1737368830000|2025-01-20 10:27:10|||||||||5
1737368860000|2025-01-20 10:27:40|||||||||20
1737368890000|2025-01-20 10:28:10|||||||||5
1737368930000|2025-01-20 10:28:50|||||||||6
1737368960000|2025-01-20 10:29:20|||||||||20
1737368990000|2025-01-20 10:29:50|||||||||2
1737369040000|2025-01-20 10:30:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|25
1737369140000|2025-01-20 10:32:20|||||||||15
1737369320000|2025-01-20 10:35:20|||||||||5
1737369340000|2025-01-20 10:35:40|||||||||25
1737369360000|2025-01-20 10:36:00|||||||||4
1737369390000|2025-01-20 10:36:30|||||||||4
1737369410000|2025-01-20 10:36:50|||||||||13
1737369740000|2025-01-20 10:42:20|||||||||1
1737369750000|2025-01-20 10:42:30|||||||||29
1737369830000|2025-01-20 10:43:50|||||||||2
1737369860000|2025-01-20 10:44:20|||||||||5
1737369890000|2025-01-20 10:44:50|||||||||4
1737370040000|2025-01-20 10:47:20|||||||||1000
1737370070000|2025-01-20 10:47:50|||||||||3
1737370080000|2025-01-20 10:48:00|||||||||117
1737370140000|2025-01-20 10:49:00|||||||||5
1737370150000|2025-01-20 10:49:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1
1737370280000|2025-01-20 10:51:20|||||||||6
1737370350000|2025-01-20 10:52:30|||||||||24
1737370410000|2025-01-20 10:53:30|||||||||5
1737370490000|2025-01-20 10:54:50|||||||||2
1737370690000|2025-01-20 10:58:10|||||||||5
1737370730000|2025-01-20 10:58:50|||||||||6
1737370760000|2025-01-20 10:59:20|||||||||26
1737370790000|2025-01-20 10:59:50|||||||||3
1737370910000|2025-01-20 11:01:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|112
1737370960000|2025-01-20 11:02:40|||||||||5
1737371160000|2025-01-20 11:06:00|||||||||8
1737371240000|2025-01-20 11:07:20|||||||||5
1737371330000|2025-01-20 11:08:50|||||||||1
1737371360000|2025-01-20 11:09:20|||||||||125
1737371490000|2025-01-20 11:11:30|||||||||11
1737371570000|2025-01-20 11:12:50|||||||||2
1737371580000|2025-01-20 11:13:00|||||||||16
1737371600000|2025-01-20 11:13:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|63
1737371800000|2025-01-20 11:16:40|||||||||8
1737371870000|2025-01-20 11:17:50|17.36|17.28|17.36|17.28|17.36|17.28|17.31|17.23|127
1737371930000|2025-01-20 11:18:50|||||||||60
1737371940000|2025-01-20 11:19:00|||||||||6
1737371950000|2025-01-20 11:19:10|||||||||6
1737372000000|2025-01-20 11:20:00|||||||||6
1737372010000|2025-01-20 11:20:10|||||||||38
1737372020000|2025-01-20 11:20:20|||||||||2
1737372040000|2025-01-20 11:20:40|||||||||15
1737372060000|2025-01-20 11:21:00|||||||||13
1737372070000|2025-01-20 11:21:10|||||||||5
1737372100000|2025-01-20 11:21:40|||||||||13
1737372120000|2025-01-20 11:22:00|||||||||8
1737372230000|2025-01-20 11:23:50|||||||||2
1737372240000|2025-01-20 11:24:00|||||||||2
1737372300000|2025-01-20 11:25:00|||||||||4
1737372320000|2025-01-20 11:25:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|38
1737372330000|2025-01-20 11:25:30|17.38|17.3|17.38|17.3|17.41|17.33|17.38|17.3|86
1737372340000|2025-01-20 11:25:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|9
1737372350000|2025-01-20 11:25:50|||||||||4
1737372370000|2025-01-20 11:26:10|||||||||4
1737372420000|2025-01-20 11:27:00|||||||||1
1737372450000|2025-01-20 11:27:30|||||||||18
1737372490000|2025-01-20 11:28:10|||||||||260
1737372510000|2025-01-20 11:28:30|||||||||13
1737372540000|2025-01-20 11:29:00|||||||||1
1737372550000|2025-01-20 11:29:10|||||||||3
1737372580000|2025-01-20 11:29:40|||||||||103
1737372620000|2025-01-20 11:30:20|||||||||5
1737372770000|2025-01-20 11:32:50|||||||||2
1737372780000|2025-01-20 11:33:00|||||||||60
1737372790000|2025-01-20 11:33:10|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|67
1737372800000|2025-01-20 11:33:20|||||||||80
1737372810000|2025-01-20 11:33:30|||||||||63
1737372820000|2025-01-20 11:33:40|||||||||52
1737372830000|2025-01-20 11:33:50|||||||||66
1737372840000|2025-01-20 11:34:00|||||||||20
1737372850000|2025-01-20 11:34:10|||||||||20
1737372860000|2025-01-20 11:34:20|||||||||48
1737372880000|2025-01-20 11:34:40|||||||||50
1737372890000|2025-01-20 11:34:50|||||||||15
1737372900000|2025-01-20 11:35:00|||||||||6
1737373020000|2025-01-20 11:37:00|||||||||2
1737373070000|2025-01-20 11:37:50|||||||||8
1737373170000|2025-01-20 11:39:30|||||||||5
1737373310000|2025-01-20 11:41:50|||||||||1
1737373450000|2025-01-20 11:44:10|||||||||5
1737373460000|2025-01-20 11:44:20|||||||||10
1737373490000|2025-01-20 11:44:50|||||||||7
1737373540000|2025-01-20 11:45:40|||||||||1
1737373560000|2025-01-20 11:46:00|||||||||14
1737373610000|2025-01-20 11:46:50|||||||||7
1737373730000|2025-01-20 11:48:50|||||||||5
1737373800000|2025-01-20 11:50:00|||||||||37
1737373840000|2025-01-20 11:50:40|||||||||17
1737373990000|2025-01-20 11:53:10|||||||||10
1737374090000|2025-01-20 11:54:50|||||||||11
1737374110000|2025-01-20 11:55:10|||||||||5
1737374140000|2025-01-20 11:55:40|||||||||1
1737374210000|2025-01-20 11:56:50|||||||||29
1737374350000|2025-01-20 11:59:10|||||||||1
1737374380000|2025-01-20 11:59:40|||||||||5
1737374390000|2025-01-20 11:59:50|||||||||7
1737374480000|2025-01-20 12:01:20|||||||||35
1737374630000|2025-01-20 12:03:50|||||||||6
1737374640000|2025-01-20 12:04:00|||||||||5
1737374650000|2025-01-20 12:04:10|||||||||5
1737374720000|2025-01-20 12:05:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|67
1737374800000|2025-01-20 12:06:40|||||||||1
1737374930000|2025-01-20 12:08:50|||||||||5
1737375110000|2025-01-20 12:11:50|||||||||17
1737375120000|2025-01-20 12:12:00|||||||||4
1737375130000|2025-01-20 12:12:10|||||||||4
1737375150000|2025-01-20 12:12:30|||||||||4
1737375170000|2025-01-20 12:12:50|||||||||4
1737375180000|2025-01-20 12:13:00|||||||||2
1737375200000|2025-01-20 12:13:20|||||||||19
1737375210000|2025-01-20 12:13:30|||||||||5
1737375250000|2025-01-20 12:14:10|||||||||4
1737375300000|2025-01-20 12:15:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|19
1737375420000|2025-01-20 12:17:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|23
1737375480000|2025-01-20 12:18:00|||||||||5
1737375600000|2025-01-20 12:20:00|||||||||17
1737375610000|2025-01-20 12:20:10|||||||||1
1737375620000|2025-01-20 12:20:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|37
1737375850000|2025-01-20 12:24:10|||||||||5
1737375890000|2025-01-20 12:24:50|||||||||2
1737375930000|2025-01-20 12:25:30|||||||||2
1737376080000|2025-01-20 12:28:00|||||||||5
1737376130000|2025-01-20 12:28:50|||||||||4
1737376270000|2025-01-20 12:31:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|146
1737376420000|2025-01-20 12:33:40|||||||||150
1737376670000|2025-01-20 12:37:50|||||||||6
1737377030000|2025-01-20 12:43:50|||||||||4
1737377390000|2025-01-20 12:49:50|||||||||3
1737377480000|2025-01-20 12:51:20|||||||||1025
1737377630000|2025-01-20 12:53:50|||||||||3
1737377710000|2025-01-20 12:55:10|||||||||5
1737377720000|2025-01-20 12:55:20|||||||||42
1737377730000|2025-01-20 12:55:30|||||||||31
1737377740000|2025-01-20 12:55:40|||||||||16
1737377750000|2025-01-20 12:55:50|||||||||4
1737377760000|2025-01-20 12:56:00|||||||||4
1737377790000|2025-01-20 12:56:30|||||||||1
1737377810000|2025-01-20 12:56:50|||||||||2
1737377990000|2025-01-20 12:59:50|||||||||30
1737378000000|2025-01-20 13:00:00|||||||||9
1737378110000|2025-01-20 13:01:50|||||||||3
1737378280000|2025-01-20 13:04:40|||||||||5
1737378380000|2025-01-20 13:06:20|||||||||12
1737378460000|2025-01-20 13:07:40|||||||||200
1737378470000|2025-01-20 13:07:50|||||||||8
1737378550000|2025-01-20 13:09:10|||||||||5
1737378580000|2025-01-20 13:09:40|||||||||200
1737378590000|2025-01-20 13:09:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|183
1737378600000|2025-01-20 13:10:00|17.26|17.18|17.29|17.21|17.29|17.21|17.26|17.18|15
1737378610000|2025-01-20 13:10:10|17.26|17.18|17.29|17.21|17.29|17.21|17.26|17.18|13
1737378640000|2025-01-20 13:10:40|||||||||4
1737378660000|2025-01-20 13:11:00|||||||||4
1737378690000|2025-01-20 13:11:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|153
1737378700000|2025-01-20 13:11:40|||||||||2
1737378710000|2025-01-20 13:11:50|||||||||8
1737378830000|2025-01-20 13:13:50|||||||||5
1737379060000|2025-01-20 13:17:40|||||||||8
1737379070000|2025-01-20 13:17:50|||||||||5
1737379090000|2025-01-20 13:18:10|||||||||50
1737379110000|2025-01-20 13:18:30|||||||||5
1737379130000|2025-01-20 13:18:50|||||||||46
1737379180000|2025-01-20 13:19:40|||||||||30
1737379340000|2025-01-20 13:22:20|||||||||20
1737379390000|2025-01-20 13:23:10|||||||||5
1737379430000|2025-01-20 13:23:50|||||||||5
1737379440000|2025-01-20 13:24:00|||||||||8
1737379610000|2025-01-20 13:26:50|||||||||5
1737379670000|2025-01-20 13:27:50|||||||||5
1737379740000|2025-01-20 13:29:00|||||||||4
1737379800000|2025-01-20 13:30:00|17.34|17.26|17.26|17.18|17.36|17.28|17.26|17.18|183
1737379810000|2025-01-20 13:30:10|17.21|17.13|17.26|17.18|17.26|17.18|17.21|17.13|147
1737379820000|2025-01-20 13:30:20|17.24|17.16|17.31|17.23|17.31|17.23|17.24|17.16|346
1737379830000|2025-01-20 13:30:30|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|4
1737379850000|2025-01-20 13:30:50|||||||||13
1737379860000|2025-01-20 13:31:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|26
1737379870000|2025-01-20 13:31:10|17.29|17.21|17.31|17.23|17.31|17.23|17.26|17.18|62
1737379890000|2025-01-20 13:31:30|17.29|17.21|17.26|17.18|17.29|17.21|17.26|17.18|0
1737379900000|2025-01-20 13:31:40|||||||||20
1737379910000|2025-01-20 13:31:50|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|2
1737379920000|2025-01-20 13:32:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1737379930000|2025-01-20 13:32:10|17.24|17.16|17.24|17.16|17.26|17.18|17.21|17.13|66
1737379940000|2025-01-20 13:32:20|17.21|17.13|17.21|17.13|17.26|17.18|17.21|17.13|9
1737379950000|2025-01-20 13:32:30|||||||||50
1737379980000|2025-01-20 13:33:00|||||||||5
1737380010000|2025-01-20 13:33:30|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|102
1737380020000|2025-01-20 13:33:40|17.19|17.11|17.21|17.13|17.21|17.13|17.16|17.08|5
1737380030000|2025-01-20 13:33:50|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|0
1737380110000|2025-01-20 13:35:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|129
1737380220000|2025-01-20 13:37:00|||||||||10
1737380260000|2025-01-20 13:37:40|||||||||5
1737380280000|2025-01-20 13:38:00|17.26|17.18|17.21|17.13|17.26|17.18|17.21|17.13|9
1737380300000|2025-01-20 13:38:20|||||||||27
1737380310000|2025-01-20 13:38:30|||||||||55
1737380320000|2025-01-20 13:38:40|||||||||25
1737380340000|2025-01-20 13:39:00|||||||||10
1737380370000|2025-01-20 13:39:30|||||||||5
1737380380000|2025-01-20 13:39:40|||||||||5
1737380390000|2025-01-20 13:39:50|||||||||5
1737380400000|2025-01-20 13:40:00|||||||||5
1737380410000|2025-01-20 13:40:10|||||||||5
1737380420000|2025-01-20 13:40:20|||||||||5
1737380550000|2025-01-20 13:42:30|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|1012
1737380560000|2025-01-20 13:42:40|17.24|17.16|17.21|17.13|17.24|17.16|17.21|17.13|0
1737380590000|2025-01-20 13:43:10|||||||||48
1737380610000|2025-01-20 13:43:30|||||||||2
1737380630000|2025-01-20 13:43:50|||||||||50
1737380640000|2025-01-20 13:44:00|17.16|17.08|17.16|17.08|17.19|17.11|17.16|17.08|129
1737380650000|2025-01-20 13:44:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|4
1737380660000|2025-01-20 13:44:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1737380670000|2025-01-20 13:44:30|||||||||82
1737380680000|2025-01-20 13:44:40|||||||||70
1737380700000|2025-01-20 13:45:00|||||||||2
1737380710000|2025-01-20 13:45:10|17.19|17.11|17.19|17.11|17.19|17.11|17.16|17.08|61
1737380720000|2025-01-20 13:45:20|17.16|17.08|17.19|17.11|17.21|17.13|17.16|17.08|22
1737380730000|2025-01-20 13:45:30|17.16|17.08|17.16|17.08|17.19|17.11|17.16|17.08|0
1737380830000|2025-01-20 13:47:10|||||||||5
1737380880000|2025-01-20 13:48:00|||||||||36
1737381110000|2025-01-20 13:51:50|||||||||5
1737381390000|2025-01-20 13:56:30|||||||||5
1737381530000|2025-01-20 13:58:50|||||||||13
1737381560000|2025-01-20 13:59:20|||||||||100
1737381590000|2025-01-20 13:59:50|||||||||28
1737381600000|2025-01-20 14:00:00|||||||||110
1737381680000|2025-01-20 14:01:20|17.14|17.06|17.11|17.03|17.16|17.08|17.11|17.03|15
1737381700000|2025-01-20 14:01:40|||||||||13
1737381780000|2025-01-20 14:03:00|||||||||4
1737381830000|2025-01-20 14:03:50|||||||||83
1737381840000|2025-01-20 14:04:00|||||||||36
1737381850000|2025-01-20 14:04:10|||||||||2
1737381910000|2025-01-20 14:05:10|||||||||20
1737381920000|2025-01-20 14:05:20|||||||||5
1737381960000|2025-01-20 14:06:00|||||||||13
1737382000000|2025-01-20 14:06:40|||||||||35
1737382010000|2025-01-20 14:06:50|||||||||15
1737382070000|2025-01-20 14:07:50|||||||||3
1737382330000|2025-01-20 14:12:10|||||||||8
1737382370000|2025-01-20 14:12:50|||||||||300
1737382400000|2025-01-20 14:13:20|||||||||3
1737382440000|2025-01-20 14:14:00|17.16|17.08|17.11|17.03|17.16|17.08|17.11|17.03|14
1737382450000|2025-01-20 14:14:10|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|76
1737382460000|2025-01-20 14:14:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1737382470000|2025-01-20 14:14:30|||||||||35
1737382490000|2025-01-20 14:14:50|||||||||4
1737382500000|2025-01-20 14:15:00|||||||||20
1737382510000|2025-01-20 14:15:10|||||||||45
1737382530000|2025-01-20 14:15:30|||||||||5
1737382550000|2025-01-20 14:15:50|||||||||3
1737382680000|2025-01-20 14:18:00|||||||||8
1737382810000|2025-01-20 14:20:10|||||||||5
1737382820000|2025-01-20 14:20:20|||||||||5
1737382850000|2025-01-20 14:20:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|61
1737382870000|2025-01-20 14:21:10|||||||||84
1737382880000|2025-01-20 14:21:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|7
1737382890000|2025-01-20 14:21:30|||||||||119
1737382900000|2025-01-20 14:21:40|16.96|16.88|17.01|16.93|17.01|16.93|16.96|16.88|17
1737382920000|2025-01-20 14:22:00|||||||||36
1737382930000|2025-01-20 14:22:10|||||||||151
1737382950000|2025-01-20 14:22:30|||||||||28
1737383030000|2025-01-20 14:23:50|||||||||100
1737383050000|2025-01-20 14:24:10|||||||||8
1737383090000|2025-01-20 14:24:50|||||||||3
1737383100000|2025-01-20 14:25:00|||||||||5
1737383140000|2025-01-20 14:25:40|||||||||1
1737383270000|2025-01-20 14:27:50|||||||||6
1737383280000|2025-01-20 14:28:00|||||||||54
1737383290000|2025-01-20 14:28:10|||||||||25
1737383300000|2025-01-20 14:28:20|||||||||1
1737383330000|2025-01-20 14:28:50|||||||||5
1737383360000|2025-01-20 14:29:20|17.04|16.96|17.06|16.98|17.06|16.98|17.01|16.93|226
1737383450000|2025-01-20 14:30:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|5
1737383460000|2025-01-20 14:31:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1737383480000|2025-01-20 14:31:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1737383490000|2025-01-20 14:31:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|53
1737383510000|2025-01-20 14:31:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1737383610000|2025-01-20 14:33:30|||||||||4
1737383640000|2025-01-20 14:34:00|||||||||50
1737383650000|2025-01-20 14:34:10|||||||||354
1737383710000|2025-01-20 14:35:10|||||||||16
1737383800000|2025-01-20 14:36:40|||||||||32
1737383830000|2025-01-20 14:37:10|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|64
1737383870000|2025-01-20 14:37:50|||||||||4
1737383900000|2025-01-20 14:38:20|||||||||18
1737383910000|2025-01-20 14:38:30|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|0
1737383920000|2025-01-20 14:38:40|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|0
1737383940000|2025-01-20 14:39:00|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|2
1737384050000|2025-01-20 14:40:50|16.94|16.86|16.96|16.88|16.96|16.88|16.94|16.86|15
1737384120000|2025-01-20 14:42:00|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|5
1737384150000|2025-01-20 14:42:30|||||||||2
1737384170000|2025-01-20 14:42:50|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|6
1737384180000|2025-01-20 14:43:00|||||||||7
1737384190000|2025-01-20 14:43:10|||||||||50
1737384210000|2025-01-20 14:43:30|||||||||4
1737384230000|2025-01-20 14:43:50|||||||||4
1737384240000|2025-01-20 14:44:00|||||||||8
1737384300000|2025-01-20 14:45:00|||||||||100
1737384390000|2025-01-20 14:46:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|40
1737384460000|2025-01-20 14:47:40|||||||||23
1737384520000|2025-01-20 14:48:40|||||||||49
1737384640000|2025-01-20 14:50:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|91
1737384690000|2025-01-20 14:51:30|||||||||1686
1737384770000|2025-01-20 14:52:50|||||||||32
1737384790000|2025-01-20 14:53:10|||||||||30
1737384820000|2025-01-20 14:53:40|||||||||5
1737384850000|2025-01-20 14:54:10|||||||||27
1737384900000|2025-01-20 14:55:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|36
1737384910000|2025-01-20 14:55:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1737384990000|2025-01-20 14:56:30|||||||||1
1737385010000|2025-01-20 14:56:50|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|4
1737385020000|2025-01-20 14:57:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|12
1737385040000|2025-01-20 14:57:20|16.91|16.83|16.94|16.86|16.94|16.86|16.91|16.83|7
1737385060000|2025-01-20 14:57:40|16.96|16.88|16.94|16.86|16.96|16.88|16.91|16.83|13
1737385070000|2025-01-20 14:57:50|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|1
1737385110000|2025-01-20 14:58:30|||||||||2
1737385160000|2025-01-20 14:59:20|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1737385330000|2025-01-20 15:02:10|||||||||1
1737385340000|2025-01-20 15:02:20|||||||||14
1737385350000|2025-01-20 15:02:30|||||||||6
1737385360000|2025-01-20 15:02:40|||||||||51
1737385370000|2025-01-20 15:02:50|||||||||39
1737385380000|2025-01-20 15:03:00|||||||||1
1737385400000|2025-01-20 15:03:20|||||||||22
1737385410000|2025-01-20 15:03:30|16.94|16.86|16.91|16.83|16.94|16.86|16.91|16.83|10
1737385440000|2025-01-20 15:04:00|||||||||14
1737385510000|2025-01-20 15:05:10|||||||||14
1737385550000|2025-01-20 15:05:50|||||||||1
1737385560000|2025-01-20 15:06:00|||||||||38
1737385570000|2025-01-20 15:06:10|||||||||14
1737385600000|2025-01-20 15:06:40|||||||||168
1737385630000|2025-01-20 15:07:10|||||||||1
1737385650000|2025-01-20 15:07:30|||||||||8
1737385660000|2025-01-20 15:07:40|16.89|16.81|16.86|16.78|16.89|16.81|16.86|16.78|55
1737385690000|2025-01-20 15:08:10|||||||||5
1737385700000|2025-01-20 15:08:20|||||||||55
1737385710000|2025-01-20 15:08:30|||||||||147
1737385720000|2025-01-20 15:08:40|||||||||39
1737385740000|2025-01-20 15:09:00|||||||||1
1737385750000|2025-01-20 15:09:10|||||||||2
1737385760000|2025-01-20 15:09:20|||||||||25
1737385770000|2025-01-20 15:09:30|||||||||14
1737385780000|2025-01-20 15:09:40|||||||||3
1737385790000|2025-01-20 15:09:50|16.89|16.81|16.89|16.81|16.89|16.81|16.86|16.78|11
1737385800000|2025-01-20 15:10:00|||||||||6
1737385810000|2025-01-20 15:10:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|38
1737385850000|2025-01-20 15:10:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|97
1737385860000|2025-01-20 15:11:00|||||||||17
1737385980000|2025-01-20 15:13:00|||||||||13
1737386000000|2025-01-20 15:13:20|||||||||1
1737386040000|2025-01-20 15:14:00|||||||||310
1737386270000|2025-01-20 15:17:50|||||||||5
1737386310000|2025-01-20 15:18:30|||||||||8
1737386330000|2025-01-20 15:18:50|||||||||4
1737386410000|2025-01-20 15:20:10|||||||||19
1737386420000|2025-01-20 15:20:20|||||||||1
1737386440000|2025-01-20 15:20:40|||||||||2
1737386500000|2025-01-20 15:21:40|||||||||4
1737386530000|2025-01-20 15:22:10|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|193
1737386560000|2025-01-20 15:22:40|||||||||5
1737386640000|2025-01-20 15:24:00|||||||||8
1737386690000|2025-01-20 15:24:50|||||||||39
1737386810000|2025-01-20 15:26:50|||||||||1
1737386850000|2025-01-20 15:27:30|||||||||5
1737386870000|2025-01-20 15:27:50|||||||||3
1737386880000|2025-01-20 15:28:00|||||||||6
1737386900000|2025-01-20 15:28:20|||||||||1
1737386920000|2025-01-20 15:28:40|||||||||2
1737386990000|2025-01-20 15:29:50|||||||||1
1737387000000|2025-01-20 15:30:00|||||||||31
1737387010000|2025-01-20 15:30:10|||||||||10
1737387030000|2025-01-20 15:30:30|||||||||1
1737387040000|2025-01-20 15:30:40|||||||||2
1737387070000|2025-01-20 15:31:10|16.94|16.86|16.91|16.83|16.96|16.88|16.91|16.83|26
1737387170000|2025-01-20 15:32:50|||||||||1
1737387210000|2025-01-20 15:33:30|||||||||1
1737387230000|2025-01-20 15:33:50|||||||||1
1737387320000|2025-01-20 15:35:20|||||||||1
1737387410000|2025-01-20 15:36:50|||||||||1
1737387460000|2025-01-20 15:37:40|||||||||20
1737387470000|2025-01-20 15:37:50|||||||||13
1737387510000|2025-01-20 15:38:30|||||||||1
1737387530000|2025-01-20 15:38:50|||||||||1
1737387600000|2025-01-20 15:40:00|||||||||1
1737387640000|2025-01-20 15:40:40|||||||||1
1737387690000|2025-01-20 15:41:30|||||||||1
1737387710000|2025-01-20 15:41:50|||||||||4
1737387720000|2025-01-20 15:42:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|164
1737387750000|2025-01-20 15:42:30|||||||||200
1737387760000|2025-01-20 15:42:40|17.01|16.93|16.99|16.91|17.01|16.93|16.96|16.88|101
1737387780000|2025-01-20 15:43:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|12
1737387790000|2025-01-20 15:43:10|16.99|16.91|17.01|16.93|17.01|16.93|16.99|16.91|0
1737387800000|2025-01-20 15:43:20|||||||||178
1737387810000|2025-01-20 15:43:30|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|24
1737387820000|2025-01-20 15:43:40|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|16
1737387830000|2025-01-20 15:43:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|6
1737387890000|2025-01-20 15:44:50|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|35
1737387900000|2025-01-20 15:45:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|20
1737387910000|2025-01-20 15:45:10|||||||||20
1737387930000|2025-01-20 15:45:30|||||||||22
1737387940000|2025-01-20 15:45:40|||||||||17
1737388010000|2025-01-20 15:46:50|||||||||1
1737388020000|2025-01-20 15:47:00|||||||||18
1737388030000|2025-01-20 15:47:10|||||||||5
1737388050000|2025-01-20 15:47:30|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|50
1737388060000|2025-01-20 15:47:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1737388070000|2025-01-20 15:47:50|||||||||20
1737388080000|2025-01-20 15:48:00|||||||||20
1737388100000|2025-01-20 15:48:20|||||||||18
1737388110000|2025-01-20 15:48:30|||||||||5
1737388180000|2025-01-20 15:49:40|||||||||1
1737388190000|2025-01-20 15:49:50|||||||||115
1737388230000|2025-01-20 15:50:30|||||||||20
1737388270000|2025-01-20 15:51:10|||||||||2
1737388290000|2025-01-20 15:51:30|||||||||1
1737388310000|2025-01-20 15:51:50|||||||||6
1737388320000|2025-01-20 15:52:00|||||||||5
1737388340000|2025-01-20 15:52:20|||||||||1
1737388490000|2025-01-20 15:54:50|||||||||1
1737388610000|2025-01-20 15:56:50|||||||||1
1737388620000|2025-01-20 15:57:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|82
1737388630000|2025-01-20 15:57:10|16.99|16.91|17.01|16.93|17.01|16.93|16.96|16.88|26
1737388640000|2025-01-20 15:57:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|33
1737388660000|2025-01-20 15:57:40|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1737388700000|2025-01-20 15:58:20|||||||||2
1737388800000|2025-01-20 16:00:00|16.99|16.91|16.99|16.91|17.01|16.93|16.99|16.91|110
1737388810000|2025-01-20 16:00:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|10
1737388820000|2025-01-20 16:00:20|||||||||2
1737388840000|2025-01-20 16:00:40|||||||||1
1737388870000|2025-01-20 16:01:10|||||||||13
1737388900000|2025-01-20 16:01:40|16.99|16.91|16.96|16.88|17.01|16.93|16.96|16.88|65
1737388920000|2025-01-20 16:02:00|||||||||5
1737388930000|2025-01-20 16:02:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|19
1737388940000|2025-01-20 16:02:20|||||||||7
1737388950000|2025-01-20 16:02:30|||||||||3
1737388960000|2025-01-20 16:02:40|||||||||20
1737388990000|2025-01-20 16:03:10|||||||||10
1737389000000|2025-01-20 16:03:20|||||||||2
1737389230000|2025-01-20 16:07:10|||||||||5
1737389260000|2025-01-20 16:07:40|||||||||1
1737389300000|2025-01-20 16:08:20|||||||||2
1737389390000|2025-01-20 16:09:50|||||||||4
1737389470000|2025-01-20 16:11:10|||||||||13
1737389520000|2025-01-20 16:12:00|17.06|16.98|17.01|16.93|17.06|16.98|17.01|16.93|19
1737389550000|2025-01-20 16:12:30|17.04|16.96|17.04|16.96|17.04|16.96|17.01|16.93|0
1737389560000|2025-01-20 16:12:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|4
1737389570000|2025-01-20 16:12:50|||||||||3
1737389630000|2025-01-20 16:13:50|||||||||1
1737389640000|2025-01-20 16:14:00|||||||||25
1737389840000|2025-01-20 16:17:20|||||||||55
1737389930000|2025-01-20 16:18:50|||||||||5
1737389960000|2025-01-20 16:19:20|||||||||6
1737389970000|2025-01-20 16:19:30|||||||||1000
1737390000000|2025-01-20 16:20:00|||||||||9
1737390010000|2025-01-20 16:20:10|||||||||113
1737390030000|2025-01-20 16:20:30|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|97
1737390040000|2025-01-20 16:20:40|17.01|16.93|17.06|16.98|17.06|16.98|17.01|16.93|3
1737390110000|2025-01-20 16:21:50|||||||||56
1737390140000|2025-01-20 16:22:20|17.04|16.96|17.01|16.93|17.04|16.96|17.01|16.93|105
1737390250000|2025-01-20 16:24:10|||||||||3
1737390280000|2025-01-20 16:24:40|||||||||1
1737390290000|2025-01-20 16:24:50|||||||||13
1737390300000|2025-01-20 16:25:00|||||||||20
1737390320000|2025-01-20 16:25:20|||||||||18
1737390340000|2025-01-20 16:25:40|||||||||10
1737390350000|2025-01-20 16:25:50|||||||||50
1737390370000|2025-01-20 16:26:10|||||||||1
1737390450000|2025-01-20 16:27:30|||||||||5
1737390480000|2025-01-20 16:28:00|||||||||16
1737390490000|2025-01-20 16:28:10|||||||||14
1737390500000|2025-01-20 16:28:20|||||||||53
1737390510000|2025-01-20 16:28:30|||||||||13
1737390530000|2025-01-20 16:28:50|||||||||18
1737390540000|2025-01-20 16:29:00|||||||||1
1737390550000|2025-01-20 16:29:10|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|67
1737390560000|2025-01-20 16:29:20|||||||||1
1737390570000|2025-01-20 16:29:30|||||||||15
1737390580000|2025-01-20 16:29:40|||||||||1
1737390590000|2025-01-20 16:29:50|||||||||119
1737390600000|2025-01-20 16:30:00|||||||||222
1737390610000|2025-01-20 16:30:10|||||||||15
1737390620000|2025-01-20 16:30:20|||||||||102
1737390630000|2025-01-20 16:30:30|||||||||2
1737390640000|2025-01-20 16:30:40|||||||||2
1737390650000|2025-01-20 16:30:50|||||||||2
1737390660000|2025-01-20 16:31:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|1
1737390670000|2025-01-20 16:31:10|||||||||12
1737390710000|2025-01-20 16:31:50|||||||||5
1737390750000|2025-01-20 16:32:30|||||||||5
1737390760000|2025-01-20 16:32:40|||||||||20
1737390800000|2025-01-20 16:33:20|||||||||21
1737390810000|2025-01-20 16:33:30|||||||||5
1737390830000|2025-01-20 16:33:50|||||||||50
1737390860000|2025-01-20 16:34:20|||||||||11
1737390880000|2025-01-20 16:34:40|||||||||10
1737390900000|2025-01-20 16:35:00|||||||||20
1737391020000|2025-01-20 16:37:00|||||||||6
1737391130000|2025-01-20 16:38:50|||||||||2
1737391390000|2025-01-20 16:43:10|||||||||10
1737391490000|2025-01-20 16:44:50|||||||||4
1737391500000|2025-01-20 16:45:00|||||||||5
1737391560000|2025-01-20 16:46:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|116
1737392030000|2025-01-20 16:53:50|||||||||3
1737392110000|2025-01-20 16:55:10|||||||||2
1737392270000|2025-01-20 16:57:50|||||||||4
1737392370000|2025-01-20 16:59:30|||||||||34
1737392390000|2025-01-20 16:59:50|||||||||1
1737392540000|2025-01-20 17:02:20|||||||||2
1737392630000|2025-01-20 17:03:50|||||||||2
1737392710000|2025-01-20 17:05:10|||||||||6
1737392990000|2025-01-20 17:09:50|||||||||2
1737393100000|2025-01-20 17:11:40|||||||||20
1737393120000|2025-01-20 17:12:00|||||||||1
1737393190000|2025-01-20 17:13:10|||||||||10
1737393230000|2025-01-20 17:13:50|||||||||2
1737393360000|2025-01-20 17:16:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|21
1737393410000|2025-01-20 17:16:50|||||||||1
1737393830000|2025-01-20 17:23:50|||||||||2
1737393890000|2025-01-20 17:24:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1737393900000|2025-01-20 17:25:00|17.21|17.13|17.21|17.13|17.21|17.13|17.16|17.08|8
1737393940000|2025-01-20 17:25:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|11
1737393950000|2025-01-20 17:25:50|17.29|17.21|17.31|17.23|17.31|17.23|17.26|17.18|14
1737393960000|2025-01-20 17:26:00|||||||||1
1737393990000|2025-01-20 17:26:30|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|13
1737394080000|2025-01-20 17:28:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1737394090000|2025-01-20 17:28:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1737394100000|2025-01-20 17:28:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|29
1737394120000|2025-01-20 17:28:40|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1737394130000|2025-01-20 17:28:50|17.29|17.21|17.26|17.18|17.31|17.23|17.26|17.18|1
1737394430000|2025-01-20 17:33:50|||||||||2
1737394510000|2025-01-20 17:35:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1737394540000|2025-01-20 17:35:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1737394550000|2025-01-20 17:35:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|25
1737394560000|2025-01-20 17:36:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1737394600000|2025-01-20 17:36:40|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|0
1737394770000|2025-01-20 17:39:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1737394800000|2025-01-20 17:40:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1737394820000|2025-01-20 17:40:20|17.11|17.03|17.11|17.03|17.14|17.06|17.11|17.03|0
1737394830000|2025-01-20 17:40:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1737394910000|2025-01-20 17:41:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1737394950000|2025-01-20 17:42:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|4
1737395210000|2025-01-20 17:46:50|||||||||1
1737395570000|2025-01-20 17:52:50|||||||||1
1737395870000|2025-01-20 17:57:50|||||||||1
1737396200000|2025-01-20 18:03:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1737396230000|2025-01-20 18:03:50|||||||||2
1737396300000|2025-01-20 18:05:00|||||||||1
1737397690000|2025-01-20 18:28:10|||||||||5
1737398180000|2025-01-20 18:36:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1737398690000|2025-01-20 18:44:50|||||||||1
1737398990000|2025-01-20 18:49:50|||||||||1
1737399170000|2025-01-20 18:52:50|||||||||2
1737399190000|2025-01-20 18:53:10|||||||||3
1737399200000|2025-01-20 18:53:20|||||||||6
1737399590000|2025-01-20 18:59:50|||||||||6
1737399710000|2025-01-20 19:01:50|||||||||1
1737400190000|2025-01-20 19:09:50|||||||||1
1737400430000|2025-01-20 19:13:50|||||||||2
1737400790000|2025-01-20 19:19:50|||||||||1
1737400960000|2025-01-20 19:22:40|||||||||1
1737401030000|2025-01-20 19:23:50|||||||||1
1737401270000|2025-01-20 19:27:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|2
1737401280000|2025-01-20 19:28:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1737401930000|2025-01-20 19:38:50|||||||||5
1737402110000|2025-01-20 19:41:50|||||||||1
1737402530000|2025-01-20 19:48:50|||||||||1
1737402770000|2025-01-20 19:52:50|||||||||1
1737403070000|2025-01-20 19:57:50|||||||||1
1737403370000|2025-01-20 20:02:50|||||||||1
1737403520000|2025-01-20 20:05:20|||||||||31
1737403860000|2025-01-20 20:11:00|||||||||9
1737403940000|2025-01-20 20:12:20|||||||||11
1737403990000|2025-01-20 20:13:10|||||||||12
1737404210000|2025-01-20 20:16:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|30
1737404520000|2025-01-20 20:22:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|12
1737404690000|2025-01-20 20:24:50|||||||||7
1737404810000|2025-01-20 20:26:50|||||||||6
1737404870000|2025-01-20 20:27:50|||||||||3
1737404930000|2025-01-20 20:28:50|||||||||2
1737404960000|2025-01-20 20:29:20|||||||||1
1737404980000|2025-01-20 20:29:40|||||||||1
1737405000000|2025-01-20 20:30:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|4
1737405020000|2025-01-20 20:30:20|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|10
1737405530000|2025-01-20 20:38:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1737405540000|2025-01-20 20:39:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1737405770000|2025-01-20 20:42:50|||||||||1
1737406740000|2025-01-20 20:59:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|7
1737406780000|2025-01-20 20:59:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|3
1737406790000|2025-01-20 20:59:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1737406800000|2025-01-20 21:00:00|17.15|16.9|17.15|16.9|17.15|16.9|17.15|16.9|0
1737418500000|2025-01-21 00:15:00|17.03|16.78|17.03|16.78|17.03|16.78|17.03|16.78|0
1737418510000|2025-01-21 00:15:10|17.08||17.03||17.08||17.03||0
1737418550000|2025-01-21 00:15:50|17.08||17.08||17.08||17.08||0
1737418650000|2025-01-21 00:17:30||16.83||16.83||16.83||16.83|0
1737418660000|2025-01-21 00:17:40||16.78||16.78||16.78||16.78|0
1737418720000|2025-01-21 00:18:40|17.1|16.8|17.1|16.8|17.1|16.8|17.1|16.8|0
1737418800000|2025-01-21 00:20:00|17.13|16.83|17.08|16.83|17.13|16.83|17.08|16.83|0
1737419650000|2025-01-21 00:34:10|17.1|16.85|17.15|16.9|17.15|16.9|17.1|16.85|0
1737420120000|2025-01-21 00:42:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1737420160000|2025-01-21 00:42:40|17.15|16.9|17.15|16.9|17.15|16.9|17.15|16.9|0
1737420570000|2025-01-21 00:49:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1737420600000|2025-01-21 00:50:00|17.12|17.04|17.09|17.01|17.12|17.04|17.09|17.01|0
1737420610000|2025-01-21 00:50:10|17.25|17|17.25|17|17.25|17|17.25|17|0
1737420620000|2025-01-21 00:50:20|17.2|16.95|17.2|16.95|17.2|16.95|17.2|16.95|0
1737420630000|2025-01-21 00:50:30|17.14|17.06|17.14|17.06|17.25|17.06|17.14|16.98|0
1737420640000|2025-01-21 00:50:40|17.25|17|17.25|17|17.25|17|17.25|17|0
1737420650000|2025-01-21 00:50:50|17.14|17.06|17.25|17|17.25|17.06|17.14|17|0
1737420660000|2025-01-21 00:51:00|17.14|17.06|17.25|17|17.25|17.11|17.14|17|0
1737420700000|2025-01-21 00:51:40|17.14|17.06|17.25|17|17.25|17.06|17.14|17|0
1737420720000|2025-01-21 00:52:00|17.27|17.19|17.3|17.05|17.3|17.21|17.27|17.05|0
1737420730000|2025-01-21 00:52:10|17.24|17.16|17.35|17.1|17.35|17.16|17.24|17.1|0
1737420740000|2025-01-21 00:52:20|17.29|17.21|17.34|17.26|17.34|17.26|17.29|17.21|1
1737420750000|2025-01-21 00:52:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1737420760000|2025-01-21 00:52:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1737420780000|2025-01-21 00:53:00|17.45|17.2|17.47|17.39|17.49|17.41|17.42|17.2|0
1737420790000|2025-01-21 00:53:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|2
1737420800000|2025-01-21 00:53:20|17.5|17.25|17.5|17.25|17.5|17.31|17.39|17.25|0
1737420810000|2025-01-21 00:53:30|17.44|17.36|17.44|17.36|17.5|17.36|17.44|17.25|0
1737420820000|2025-01-21 00:53:40|17.5|17.25|17.5|17.25|17.5|17.36|17.39|17.25|0
1737420840000|2025-01-21 00:54:00|17.44|17.36|17.5|17.25|17.55|17.36|17.44|17.25|1
1737420850000|2025-01-21 00:54:10|17.44|17.36|17.44|17.36|17.5|17.36|17.44|17.25|0
1737420900000|2025-01-21 00:55:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1737420910000|2025-01-21 00:55:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|1
1737420920000|2025-01-21 00:55:20|17.45|17.2|17.45|17.2|17.45|17.26|17.34|17.2|1
1737421000000|2025-01-21 00:56:40|17.48|17.23|17.48|17.23|17.48|17.23|17.48|17.23|0
1737421050000|2025-01-21 00:57:30|17.5|17.25|17.5|17.25|17.55|17.36|17.44|17.25|0
1737421060000|2025-01-21 00:57:40|17.48|17.23|17.55|17.3|17.55|17.36|17.44|17.23|0
1737421070000|2025-01-21 00:57:50|17.44|17.36|17.55|17.3|17.55|17.36|17.44|17.28|0
1737421120000|2025-01-21 00:58:40|17.52|17.44|17.58|17.33|17.6|17.46|17.52|17.33|3
1737421130000|2025-01-21 00:58:50|17.6|17.35|17.58|17.33|17.6|17.35|17.58|17.33|0
1737421140000|2025-01-21 00:59:00|17.6|17.35|17.54|17.46|17.6|17.46|17.49|17.35|0
1737421150000|2025-01-21 00:59:10|17.6|17.35|17.6|17.35|17.6|17.46|17.49|17.35|0
1737421160000|2025-01-21 00:59:20|17.49|17.41|17.55|17.3|17.6|17.41|17.49|17.3|0
1737421180000|2025-01-21 00:59:40|17.49|17.41|17.6|17.35|17.6|17.46|17.49|17.35|0
1737421190000|2025-01-21 00:59:50|17.54|17.46|17.49|17.41|17.6|17.46|17.49|17.35|0
1737421200000|2025-01-21 01:00:00|17.6|17.35|17.65|17.4|17.65|17.46|17.52|17.35|0
1737421210000|2025-01-21 01:00:10|17.59|17.51|17.59|17.51|17.64|17.56|17.59|17.51|0
1737421220000|2025-01-21 01:00:20|17.62|17.54|17.64|17.56|17.67|17.59|17.62|17.54|0
1737421230000|2025-01-21 01:00:30|17.67|17.59|17.64|17.56|17.67|17.59|17.64|17.56|0
1737421240000|2025-01-21 01:00:40|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|0
1737421270000|2025-01-21 01:01:10|17.7|17.45|17.7|17.45|17.7|17.51|17.59|17.45|0
1737421280000|2025-01-21 01:01:20|17.64|17.56|17.59|17.51|17.64|17.56|17.59|17.51|0
1737421290000|2025-01-21 01:01:30|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|0
1737421310000|2025-01-21 01:01:50|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1737421320000|2025-01-21 01:02:00|17.59|17.51|17.65|17.4|17.65|17.51|17.59|17.4|0
1737421350000|2025-01-21 01:02:30|17.63|17.38|17.65|17.4|17.65|17.4|17.63|17.38|0
1737421360000|2025-01-21 01:02:40|17.63|17.38|17.65|17.4|17.65|17.4|17.63|17.38|0
1737421370000|2025-01-21 01:02:50|17.63|17.38|17.63|17.38|17.65|17.4|17.63|17.38|0
1737421380000|2025-01-21 01:03:00|17.55|17.33|17.55|17.3|17.55|17.33|17.55|17.3|0
1737421420000|2025-01-21 01:03:40|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|0
1737421440000|2025-01-21 01:04:00|17.58||17.58||17.58||17.58||0
1737421460000|2025-01-21 01:04:20|17.55|17.3|17.55|17.3|17.55|17.3|17.55|17.3|0
1737421510000|2025-01-21 01:05:10|17.53|17.28|17.53|17.28|17.53|17.28|17.53|17.28|0
1737421540000|2025-01-21 01:05:40|17.5|17.25|17.48|17.23|17.5|17.25|17.48|17.23|0
1737421600000|2025-01-21 01:06:40|17.53||17.53||17.53||17.53||0
1737421680000|2025-01-21 01:08:00||17.28||17.28||17.28||17.28|0
1737421690000|2025-01-21 01:08:10|17.55|17.3|17.53|17.23|17.55|17.3|17.53|17.23|0
1737421710000|2025-01-21 01:08:30|17.48||17.48||17.48||17.48||0
1737421730000|2025-01-21 01:08:50|17.45|17.2|17.4|17.15|17.45|17.26|17.34|17.15|0
1737421750000|2025-01-21 01:09:10|17.43|17.18|17.4|17.15|17.43|17.18|17.4|17.15|0
1737421780000|2025-01-21 01:09:40|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1737421820000|2025-01-21 01:10:20|17.4|17.15|17.34|17.26|17.45|17.26|17.32|17.15|0
1737421830000|2025-01-21 01:10:30|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1737421860000|2025-01-21 01:11:00|17.34|17.26|17.4|17.15|17.4|17.26|17.34|17.15|0
1737421870000|2025-01-21 01:11:10|17.45|17.2|17.4|17.15|17.45|17.2|17.4|17.15|0
1737421890000|2025-01-21 01:11:30|17.43|17.18|17.4|17.15|17.43|17.18|17.4|17.15|0
1737421920000|2025-01-21 01:12:00|17.45|17.2|17.4|17.15|17.45|17.2|17.4|17.15|0
1737421930000|2025-01-21 01:12:10|17.45|17.2|17.45|17.2|17.45|17.2|17.43|17.18|0
1737421990000|2025-01-21 01:13:10|17.43|17.18|17.45|17.2|17.45|17.2|17.4|17.15|0
1737422000000|2025-01-21 01:13:20|17.43|17.18|17.45|17.2|17.45|17.2|17.43|17.18|0
1737422080000|2025-01-21 01:14:40|17.48|17.23|17.48|17.23|17.48|17.23|17.48|17.23|0
1737422090000|2025-01-21 01:14:50|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1737422100000|2025-01-21 01:15:00|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1737422110000|2025-01-21 01:15:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1737422120000|2025-01-21 01:15:20|17.4|17.15|17.29|17.21|17.4|17.21|17.29|17.15|0
1737422130000|2025-01-21 01:15:30|17.35|17.1|17.35|17.1|17.4|17.21|17.27|17.1|0
1737422140000|2025-01-21 01:15:40|17.38|17.13|17.38|17.13|17.38|17.13|17.38|17.13|0
1737422150000|2025-01-21 01:15:50|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737422160000|2025-01-21 01:16:00|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1737422170000|2025-01-21 01:16:10|17.38|17.13|17.35|17.1|17.38|17.13|17.35|17.1|0
1737422250000|2025-01-21 01:17:30|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737422280000|2025-01-21 01:18:00|17.43|17.18|17.45|17.2|17.45|17.2|17.43|17.18|0
1737422390000|2025-01-21 01:19:50|17.43|17.18|17.43|17.18|17.43|17.18|17.4|17.15|0
1737422400000|2025-01-21 01:20:00|17.45|17.2|17.45|17.2|17.45|17.2|17.43|17.18|0
1737422430000|2025-01-21 01:20:30|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737422440000|2025-01-21 01:20:40|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1737422460000|2025-01-21 01:21:00|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737422470000|2025-01-21 01:21:10|17.43|17.18|17.43|17.18|17.43|17.18|17.4|17.15|0
1737422480000|2025-01-21 01:21:20|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737422500000|2025-01-21 01:21:40|17.43|17.18|17.4|17.15|17.43|17.18|17.4|17.15|0
1737422510000|2025-01-21 01:21:50|17.43|17.18|17.4|17.15|17.43|17.18|17.4|17.15|0
1737422520000|2025-01-21 01:22:00|17.45|17.2|17.43|17.18|17.45|17.2|17.43|17.18|0
1737422570000|2025-01-21 01:22:50|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737422720000|2025-01-21 01:25:20|17.43|17.18|17.4|17.15|17.43|17.18|17.4|17.15|0
1737422760000|2025-01-21 01:26:00|17.43|17.18|17.4|17.15|17.43|17.18|17.4|17.15|0
1737422770000|2025-01-21 01:26:10|17.45|17.2|17.43|17.18|17.45|17.2|17.43|17.18|0
1737422780000|2025-01-21 01:26:20|17.4|17.15|17.43|17.18|17.43|17.18|17.4|17.15|0
1737422790000|2025-01-21 01:26:30|17.45|17.2|17.45|17.2|17.45|17.2|17.43|17.18|0
1737422810000|2025-01-21 01:26:50|17.43|17.18|17.43|17.18|17.45|17.2|17.43|17.18|0
1737422830000|2025-01-21 01:27:10|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737422850000|2025-01-21 01:27:30|17.38|17.13|17.35|17.1|17.38|17.13|17.35|17.1|0
1737422860000|2025-01-21 01:27:40|17.24|17.16|17.28|17.03|17.28|17.16|17.24|17.03|0
1737422890000|2025-01-21 01:28:10|17.33|17.08|17.3|17.05|17.33|17.08|17.3|17.05|0
1737422910000|2025-01-21 01:28:30|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1737422940000|2025-01-21 01:29:00|17.38|17.13|17.38|17.13|17.38|17.13|17.38|17.13|0
1737423110000|2025-01-21 01:31:50|17.4|17.15|17.4|17.15|17.4|17.15|17.38|17.13|0
1737423120000|2025-01-21 01:32:00|17.38|17.13|17.38|17.13|17.4|17.15|17.38|17.13|0
1737423170000|2025-01-21 01:32:50|17.4|17.15|17.4|17.15|17.4|17.15|17.38|17.13|0
1737423180000|2025-01-21 01:33:00|17.38|17.13|17.38|17.13|17.38|17.13|17.38|17.13|0
1737423190000|2025-01-21 01:33:10|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737423210000|2025-01-21 01:33:30|17.38|17.13|17.4|17.15|17.4|17.15|17.38|17.13|0
1737423220000|2025-01-21 01:33:40|17.38|17.13|17.38|17.13|17.4|17.15|17.38|17.13|0
1737423300000|2025-01-21 01:35:00|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737423310000|2025-01-21 01:35:10|17.38|17.13|17.38|17.13|17.38|17.13|17.38|17.13|0
1737423340000|2025-01-21 01:35:40|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737423470000|2025-01-21 01:37:50|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1737423490000|2025-01-21 01:38:10|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1737423560000|2025-01-21 01:39:20|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737423590000|2025-01-21 01:39:50|17.38|17.13|17.4|17.15|17.4|17.15|17.38|17.13|0
1737423600000|2025-01-21 01:40:00|17.38|17.13|17.4|17.15|17.4|17.15|17.38|17.13|0
1737423610000|2025-01-21 01:40:10|17.38|17.13|17.4|17.15|17.4|17.15|17.38|17.13|0
1737423630000|2025-01-21 01:40:30|17.38|17.13|17.38|17.13|17.4|17.15|17.38|17.13|0
1737423750000|2025-01-21 01:42:30|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1737423960000|2025-01-21 01:46:00|17.38|17.13|17.38|17.13|17.38|17.13|17.38|17.13|0
1737423970000|2025-01-21 01:46:10|17.4|17.15|17.38|17.13|17.4|17.15|17.38|17.13|0
1737423980000|2025-01-21 01:46:20|17.4|17.15|17.38|17.13|17.4|17.15|17.38|17.13|0
1737424460000|2025-01-21 01:54:20|17.4|17.15|17.4|17.15|17.4|17.15|17.38|17.13|0
1737424470000|2025-01-21 01:54:30|17.38|17.13|17.38|17.13|17.4|17.15|17.38|17.13|0
1737424720000|2025-01-21 01:58:40|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737424750000|2025-01-21 01:59:10|17.38|17.13|17.38|17.13|17.38|17.13|17.38|17.13|0
1737424780000|2025-01-21 01:59:40|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737424800000|2025-01-21 02:00:00|17.38|17.13|17.38|17.13|17.38|17.13|17.38|17.13|0
1737425410000|2025-01-21 02:10:10|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737425430000|2025-01-21 02:10:30|17.38|17.13|17.4|17.15|17.4|17.15|17.38|17.13|0
1737425450000|2025-01-21 02:10:50|17.38|17.13|17.4|17.15|17.4|17.15|17.38|17.13|0
1737425560000|2025-01-21 02:12:40|17.38|17.13|17.4|17.15|17.4|17.15|17.38|17.13|0
1737425570000|2025-01-21 02:12:50|17.38|17.13|17.38|17.13|17.38|17.13|17.38|17.13|0
1737425710000|2025-01-21 02:15:10|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737425720000|2025-01-21 02:15:20|17.38|17.13|17.4|17.15|17.4|17.15|17.38|17.13|0
1737426000000|2025-01-21 02:20:00|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1737426600000|2025-01-21 02:30:00|17.45|17.2|17.43|17.18|17.45|17.2|17.43|17.18|0
1737428600000|2025-01-21 03:03:20||17.13||17.18||17.18||17.13|0
1737428900000|2025-01-21 03:08:20||17.13||17.13||17.13||17.13|0
1737428910000|2025-01-21 03:08:30||17.18||17.18||17.18||17.18|0
1737428960000|2025-01-21 03:09:20||17.13||17.13||17.13||17.13|0
1737428980000|2025-01-21 03:09:40||17.18||17.18||17.18||17.18|0
1737429000000|2025-01-21 03:10:00||17.13||17.13||17.13||17.13|0
1737429130000|2025-01-21 03:12:10|17.38||17.43||17.43||17.38||0
1737429140000|2025-01-21 03:12:20|17.38||17.38||17.38||17.38||0
1737429160000|2025-01-21 03:12:40|17.43||17.43||17.43||17.43||0
1737429760000|2025-01-21 03:22:40|17.38||17.38||17.38||17.38||0
1737429840000|2025-01-21 03:24:00|17.43||17.38||17.43||17.38||0
1737429850000|2025-01-21 03:24:10|17.43||17.43||17.43||17.43||0
1737429860000|2025-01-21 03:24:20|17.38||17.38||17.38||17.38||0
1737429880000|2025-01-21 03:24:40|17.43||17.38||17.43||17.38||0
1737429900000|2025-01-21 03:25:00|17.43||17.43||17.43||17.43||0
1737430790000|2025-01-21 03:39:50|17.38||17.38||17.38||17.38||0
1737431290000|2025-01-21 03:48:10|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1737431820000|2025-01-21 03:57:00|17.38|17.13|17.4|17.15|17.4|17.15|17.38|17.13|0
1737432240000|2025-01-21 04:04:00|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1737432290000|2025-01-21 04:04:50|17.34|17.26|17.4|17.15|17.43|17.26|17.34|17.15|0
1737432400000|2025-01-21 04:06:40|17.45|17.2|17.43|17.18|17.45|17.2|17.43|17.18|0
1737437480000|2025-01-21 05:31:20|17.45|17.2|17.43|17.18|17.45|17.2|17.43|17.18|0
1737437490000|2025-01-21 05:31:30|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1737437520000|2025-01-21 05:32:00|17.48|17.23|17.48|17.23|17.48|17.23|17.48|17.23|0
1737437530000|2025-01-21 05:32:10|17.45|17.2|17.45|17.2|17.45|17.2|17.45|17.2|0
1737439200000|2025-01-21 06:00:00|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1737439240000|2025-01-21 06:00:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1737439360000|2025-01-21 06:02:40|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|2
1737439450000|2025-01-21 06:04:10|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|2
1737439860000|2025-01-21 06:11:00|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|2
1737440170000|2025-01-21 06:16:10|||||||||1
1737441170000|2025-01-21 06:32:50|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|2
1737441430000|2025-01-21 06:37:10|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|2
1737441510000|2025-01-21 06:38:30|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|1
1737441630000|2025-01-21 06:40:30|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|1
1737441700000|2025-01-21 06:41:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1737441710000|2025-01-21 06:41:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1737441780000|2025-01-21 06:43:00|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|2
1737442390000|2025-01-21 06:53:10|||||||||2
1737442740000|2025-01-21 06:59:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1737442750000|2025-01-21 06:59:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1737442770000|2025-01-21 06:59:30|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|0
1737442790000|2025-01-21 06:59:50|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|2
1737442890000|2025-01-21 07:01:30|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|5
1737442900000|2025-01-21 07:01:40|17.39|17.31|17.39|17.31|17.42|17.34|17.39|17.31|0
1737443060000|2025-01-21 07:04:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1737443220000|2025-01-21 07:07:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|3
1737443230000|2025-01-21 07:07:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1737443240000|2025-01-21 07:07:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1737443460000|2025-01-21 07:11:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1737444230000|2025-01-21 07:23:50|||||||||3
1737444410000|2025-01-21 07:26:50|||||||||2
1737444420000|2025-01-21 07:27:00|||||||||5
1737444470000|2025-01-21 07:27:50|||||||||13
1737444500000|2025-01-21 07:28:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|66
1737444510000|2025-01-21 07:28:30|||||||||3
1737444540000|2025-01-21 07:29:00|||||||||1
1737444710000|2025-01-21 07:31:50|||||||||1
1737444730000|2025-01-21 07:32:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1737444750000|2025-01-21 07:32:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|1
1737445060000|2025-01-21 07:37:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|5
1737445130000|2025-01-21 07:38:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|3
1737445160000|2025-01-21 07:39:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1737445220000|2025-01-21 07:40:20|||||||||3
1737445530000|2025-01-21 07:45:30|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|23
1737445560000|2025-01-21 07:46:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|2
1737445910000|2025-01-21 07:51:50|||||||||1
1737446210000|2025-01-21 07:56:50|||||||||1
1737446270000|2025-01-21 07:57:50|||||||||1
1737446330000|2025-01-21 07:58:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|22
1737446370000|2025-01-21 07:59:30|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|1
1737446380000|2025-01-21 07:59:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|2
1737446390000|2025-01-21 07:59:50|17.29|17.21|17.29|17.21|17.29|17.21|17.27|17.19|12
1737446400000|2025-01-21 08:00:00|17.32|17.24|17.32|17.24|17.37|17.29|17.32|17.24|50
1737446410000|2025-01-21 08:00:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|13
1737446420000|2025-01-21 08:00:20|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|20
1737446430000|2025-01-21 08:00:30|17.32|17.24|17.32|17.24|17.32|17.24|17.3|17.22|2
1737446440000|2025-01-21 08:00:40|||||||||26
1737446490000|2025-01-21 08:01:30|||||||||5
1737446500000|2025-01-21 08:01:40|||||||||4
1737446510000|2025-01-21 08:01:50|||||||||4
1737446550000|2025-01-21 08:02:30|||||||||2
1737446590000|2025-01-21 08:03:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|23
1737446600000|2025-01-21 08:03:20|||||||||1
1737446610000|2025-01-21 08:03:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|51
1737446640000|2025-01-21 08:04:00|||||||||2
1737446710000|2025-01-21 08:05:10|||||||||23
1737446890000|2025-01-21 08:08:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|9
1737446900000|2025-01-21 08:08:20|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|100
1737446910000|2025-01-21 08:08:30|17.25|17.17|17.25|17.17|17.25|17.17|17.22|17.14|41
1737446920000|2025-01-21 08:08:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1737446930000|2025-01-21 08:08:50|||||||||1
1737446970000|2025-01-21 08:09:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|85
1737446980000|2025-01-21 08:09:40|17.17|17.09|17.2|17.12|17.22|17.14|17.17|17.09|47
1737446990000|2025-01-21 08:09:50|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|7
1737447010000|2025-01-21 08:10:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1737447020000|2025-01-21 08:10:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|25
1737447030000|2025-01-21 08:10:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|30
1737447160000|2025-01-21 08:12:40|17.12|17.04|17.15|17.07|17.15|17.07|17.12|17.04|16
1737447180000|2025-01-21 08:13:00|17.12|17.04|17.12|17.04|17.15|17.07|17.12|17.04|25
1737447270000|2025-01-21 08:14:30|||||||||1
1737447330000|2025-01-21 08:15:30|||||||||20
1737447340000|2025-01-21 08:15:40|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|10
1737447350000|2025-01-21 08:15:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1737447360000|2025-01-21 08:16:00|17.1|17.02|17.07|16.99|17.1|17.02|17.07|16.99|22
1737447370000|2025-01-21 08:16:10|||||||||1
1737447390000|2025-01-21 08:16:30|||||||||103
1737447420000|2025-01-21 08:17:00|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|0
1737447430000|2025-01-21 08:17:10|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|0
1737447440000|2025-01-21 08:17:20|17.07|16.99|17.07|16.99|17.07|16.99|17.05|16.97|0
1737447450000|2025-01-21 08:17:30|17.05|16.97|17.07|16.99|17.07|16.99|17.05|16.97|0
1737447500000|2025-01-21 08:18:20|17.05|16.97|17.07|16.99|17.07|16.99|17.05|16.97|2
1737447530000|2025-01-21 08:18:50|||||||||2
1737447560000|2025-01-21 08:19:20|||||||||2
1737447630000|2025-01-21 08:20:30|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|21
1737447640000|2025-01-21 08:20:40|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|0
1737447790000|2025-01-21 08:23:10|||||||||17
1737447860000|2025-01-21 08:24:20|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|17
1737447920000|2025-01-21 08:25:20|17.02|16.94|17.05|16.97|17.05|16.97|17.02|16.94|7
1737447950000|2025-01-21 08:25:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1737448060000|2025-01-21 08:27:40|||||||||8
1737448120000|2025-01-21 08:28:40|||||||||8
1737448140000|2025-01-21 08:29:00|||||||||1
1737448480000|2025-01-21 08:34:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|74
1737448610000|2025-01-21 08:36:50|||||||||29
1737448620000|2025-01-21 08:37:00|||||||||10
1737448910000|2025-01-21 08:41:50|||||||||4
1737449060000|2025-01-21 08:44:20|17|16.92|16.97|16.89|17|16.92|16.97|16.89|5
1737449140000|2025-01-21 08:45:40|||||||||1
1737449270000|2025-01-21 08:47:50|||||||||3
1737449280000|2025-01-21 08:48:00|||||||||1
1737449470000|2025-01-21 08:51:10|||||||||5
1737449570000|2025-01-21 08:52:50|||||||||1
1737449650000|2025-01-21 08:54:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|69
1737449720000|2025-01-21 08:55:20|16.95|16.87|16.92|16.84|16.95|16.87|16.92|16.84|47
1737449830000|2025-01-21 08:57:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|23
1737449900000|2025-01-21 08:58:20|||||||||4
1737450000000|2025-01-21 09:00:00|||||||||4
1737450170000|2025-01-21 09:02:50|||||||||2
1737450190000|2025-01-21 09:03:10|||||||||74
1737450200000|2025-01-21 09:03:20|16.92|16.84|16.87|16.79|16.92|16.84|16.87|16.79|147
1737450210000|2025-01-21 09:03:30|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|52
1737450280000|2025-01-21 09:04:40|||||||||9
1737450290000|2025-01-21 09:04:50|||||||||10
1737450380000|2025-01-21 09:06:20|||||||||9
1737450400000|2025-01-21 09:06:40|||||||||1
1737450490000|2025-01-21 09:08:10|||||||||20
1737450660000|2025-01-21 09:11:00|||||||||4
1737450720000|2025-01-21 09:12:00|||||||||20
1737450730000|2025-01-21 09:12:10|||||||||5
1737450740000|2025-01-21 09:12:20|||||||||4
1737450770000|2025-01-21 09:12:50|||||||||1
1737451010000|2025-01-21 09:16:50|||||||||2
1737451160000|2025-01-21 09:19:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|95
1737451230000|2025-01-21 09:20:30|||||||||5
1737451370000|2025-01-21 09:22:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|2
1737451380000|2025-01-21 09:23:00|16.85|16.77|16.82|16.74|16.85|16.77|16.82|16.74|9
1737451420000|2025-01-21 09:23:40|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|15
1737451470000|2025-01-21 09:24:30|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|0
1737451480000|2025-01-21 09:24:40|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|0
1737451570000|2025-01-21 09:26:10|||||||||1
1737451600000|2025-01-21 09:26:40|||||||||2
1737451790000|2025-01-21 09:29:50|||||||||2
1737451950000|2025-01-21 09:32:30|||||||||8
1737451970000|2025-01-21 09:32:50|||||||||2
1737452030000|2025-01-21 09:33:50|||||||||5
1737452160000|2025-01-21 09:36:00|16.92|16.84|16.92|16.84|16.92|16.84|16.9|16.82|236
1737452190000|2025-01-21 09:36:30|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|8
1737452210000|2025-01-21 09:36:50|||||||||2
1737452240000|2025-01-21 09:37:20|||||||||1
1737452290000|2025-01-21 09:38:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|9
1737452630000|2025-01-21 09:43:50|||||||||1
1737452690000|2025-01-21 09:44:50|||||||||2
1737452720000|2025-01-21 09:45:20|||||||||1
1737452780000|2025-01-21 09:46:20|||||||||1
1737452810000|2025-01-21 09:46:50|||||||||14
1737452930000|2025-01-21 09:48:50|||||||||2
1737452960000|2025-01-21 09:49:20|16.9|16.82|16.87|16.79|16.9|16.82|16.87|16.79|2
1737453030000|2025-01-21 09:50:30|||||||||1
1737453070000|2025-01-21 09:51:10|||||||||4
1737453530000|2025-01-21 09:58:50|||||||||2
1737453540000|2025-01-21 09:59:00|||||||||50
1737453550000|2025-01-21 09:59:10|||||||||82
1737453560000|2025-01-21 09:59:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|75
1737453570000|2025-01-21 09:59:30|||||||||4
1737453740000|2025-01-21 10:02:20|16.8|16.72|16.77|16.69|16.82|16.74|16.77|16.69|68
1737453750000|2025-01-21 10:02:30|||||||||10
1737453760000|2025-01-21 10:02:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|11
1737453800000|2025-01-21 10:03:20|||||||||4
1737453960000|2025-01-21 10:06:00|||||||||15
1737454030000|2025-01-21 10:07:10|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|130
1737454040000|2025-01-21 10:07:20|||||||||15
1737454190000|2025-01-21 10:09:50|||||||||4
1737454290000|2025-01-21 10:11:30|||||||||5
1737454500000|2025-01-21 10:15:00|16.92|16.84|16.87|16.79|16.92|16.84|16.87|16.79|37
1737454520000|2025-01-21 10:15:20|||||||||1
1737454710000|2025-01-21 10:18:30|||||||||100
1737454790000|2025-01-21 10:19:50|||||||||1
1737454800000|2025-01-21 10:20:00|||||||||1
1737454870000|2025-01-21 10:21:10|||||||||1
1737454880000|2025-01-21 10:21:20|||||||||1
1737454950000|2025-01-21 10:22:30|||||||||1
1737455090000|2025-01-21 10:24:50|||||||||740
1737455130000|2025-01-21 10:25:30|||||||||2
1737455140000|2025-01-21 10:25:40|||||||||1
1737455280000|2025-01-21 10:28:00|||||||||30
1737455440000|2025-01-21 10:30:40|||||||||1
1737455470000|2025-01-21 10:31:10|||||||||19
1737455510000|2025-01-21 10:31:50|||||||||1
1737455620000|2025-01-21 10:33:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|173
1737455670000|2025-01-21 10:34:30|||||||||1
1737455790000|2025-01-21 10:36:30|||||||||1
1737455910000|2025-01-21 10:38:30|||||||||1
1737456030000|2025-01-21 10:40:30|||||||||1
1737456070000|2025-01-21 10:41:10|||||||||2
1737456260000|2025-01-21 10:44:20|||||||||10
1737456290000|2025-01-21 10:44:50|||||||||1
1737456350000|2025-01-21 10:45:50|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|94
1737456360000|2025-01-21 10:46:00|||||||||2
1737456370000|2025-01-21 10:46:10|||||||||1
1737456490000|2025-01-21 10:48:10|||||||||1
1737456550000|2025-01-21 10:49:10|||||||||28
1737456640000|2025-01-21 10:50:40|||||||||1
1737456770000|2025-01-21 10:52:50|||||||||1
1737456840000|2025-01-21 10:54:00|||||||||77
1737456870000|2025-01-21 10:54:30|||||||||1
1737456880000|2025-01-21 10:54:40|||||||||1
1737456890000|2025-01-21 10:54:50|||||||||1
1737457000000|2025-01-21 10:56:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|60
1737457200000|2025-01-21 11:00:00|||||||||3
1737457360000|2025-01-21 11:02:40|||||||||3
1737457430000|2025-01-21 11:03:50|||||||||2
1737457460000|2025-01-21 11:04:20|16.83|16.75|16.82|16.74|16.83|16.75|16.82|16.74|0
1737457540000|2025-01-21 11:05:40|||||||||63
1737457570000|2025-01-21 11:06:10|||||||||1
1737457670000|2025-01-21 11:07:50|||||||||1
1737457690000|2025-01-21 11:08:10|16.83|16.75|16.87|16.79|16.87|16.79|16.83|16.75|51
1737457710000|2025-01-21 11:08:30|||||||||40
1737457730000|2025-01-21 11:08:50|||||||||1
1737457770000|2025-01-21 11:09:30|||||||||50
1737457840000|2025-01-21 11:10:40|||||||||8
1737457880000|2025-01-21 11:11:20|||||||||2
1737458030000|2025-01-21 11:13:50|||||||||1
1737458110000|2025-01-21 11:15:10|||||||||10
1737458210000|2025-01-21 11:16:50|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|72
1737458220000|2025-01-21 11:17:00|16.88|16.8|16.9|16.82|16.9|16.82|16.87|16.79|41
1737458230000|2025-01-21 11:17:10|16.92|16.84|16.9|16.82|16.92|16.84|16.87|16.79|4
1737458240000|2025-01-21 11:17:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|8
1737458280000|2025-01-21 11:18:00|16.9|16.82|16.92|16.84|16.92|16.84|16.9|16.82|94
1737458290000|2025-01-21 11:18:10|||||||||3
1737458430000|2025-01-21 11:20:30|||||||||87
1737458560000|2025-01-21 11:22:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|48
1737458670000|2025-01-21 11:24:30|16.95|16.87|16.97|16.89|16.97|16.89|16.95|16.87|6
1737458810000|2025-01-21 11:26:50|17.02|16.94|17.02|16.94|17.02|16.94|17|16.92|1
1737458830000|2025-01-21 11:27:10|17|16.92|17|16.92|17|16.92|17|16.92|8
1737458840000|2025-01-21 11:27:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1737458910000|2025-01-21 11:28:30|17|16.92|17.02|16.94|17.02|16.94|17|16.92|42
1737459110000|2025-01-21 11:31:50|||||||||1
1737459120000|2025-01-21 11:32:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|2
1737459180000|2025-01-21 11:33:00|17.05|16.97|17.02|16.94|17.05|16.97|17.02|16.94|15
1737459250000|2025-01-21 11:34:10|||||||||40
1737459270000|2025-01-21 11:34:30|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|41
1737459770000|2025-01-21 11:42:50|||||||||1
1737459810000|2025-01-21 11:43:30|||||||||6
1737459820000|2025-01-21 11:43:40|||||||||50
1737460010000|2025-01-21 11:46:50|||||||||1
1737460160000|2025-01-21 11:49:20|||||||||1
1737460460000|2025-01-21 11:54:20|||||||||1
1737460530000|2025-01-21 11:55:30|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|7
1737460570000|2025-01-21 11:56:10|||||||||2
1737460590000|2025-01-21 11:56:30|||||||||2
1737460750000|2025-01-21 11:59:10|||||||||1
1737461000000|2025-01-21 12:03:20|17|16.92|16.98|16.9|17|16.92|16.98|16.9|406
1737461140000|2025-01-21 12:05:40|||||||||50
1737461440000|2025-01-21 12:10:40|||||||||3
1737461630000|2025-01-21 12:13:50|||||||||1
1737461720000|2025-01-21 12:15:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|14
1737461740000|2025-01-21 12:15:40|||||||||1
1737461760000|2025-01-21 12:16:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|249
1737461780000|2025-01-21 12:16:20|16.83|16.75|16.83|16.75|16.85|16.77|16.83|16.75|70
1737461790000|2025-01-21 12:16:30|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|13
1737461800000|2025-01-21 12:16:40|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|7
1737461810000|2025-01-21 12:16:50|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|15
1737461840000|2025-01-21 12:17:20|||||||||10
1737461850000|2025-01-21 12:17:30|||||||||25
1737461980000|2025-01-21 12:19:40|||||||||29
1737462010000|2025-01-21 12:20:10|||||||||10
1737462030000|2025-01-21 12:20:30|||||||||3372
1737462060000|2025-01-21 12:21:00|||||||||1226
1737462070000|2025-01-21 12:21:10|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|0
1737462390000|2025-01-21 12:26:30|||||||||2
1737462530000|2025-01-21 12:28:50|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|10
1737462640000|2025-01-21 12:30:40|||||||||1
1737462830000|2025-01-21 12:33:50|||||||||1
1737462920000|2025-01-21 12:35:20|||||||||1
1737463000000|2025-01-21 12:36:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|1
1737463010000|2025-01-21 12:36:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1737463150000|2025-01-21 12:39:10|||||||||3
1737463190000|2025-01-21 12:39:50|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|527
1737463200000|2025-01-21 12:40:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|74
1737463220000|2025-01-21 12:40:20|||||||||1
1737463260000|2025-01-21 12:41:00|||||||||1
1737463290000|2025-01-21 12:41:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|246
1737463320000|2025-01-21 12:42:00|||||||||1
1737463330000|2025-01-21 12:42:10|||||||||2
1737463350000|2025-01-21 12:42:30|||||||||2
1737463380000|2025-01-21 12:43:00|||||||||1
1737463420000|2025-01-21 12:43:40|||||||||1
1737463440000|2025-01-21 12:44:00|||||||||90
1737463450000|2025-01-21 12:44:10|||||||||1
1737463480000|2025-01-21 12:44:40|||||||||1
1737463490000|2025-01-21 12:44:50|||||||||1
1737463500000|2025-01-21 12:45:00|||||||||1
1737463510000|2025-01-21 12:45:10|||||||||1
1737463520000|2025-01-21 12:45:20|||||||||133
1737463530000|2025-01-21 12:45:30|||||||||6
1737463540000|2025-01-21 12:45:40|||||||||3
1737463580000|2025-01-21 12:46:20|||||||||1
1737463610000|2025-01-21 12:46:50|||||||||1
1737463620000|2025-01-21 12:47:00|||||||||3
1737463630000|2025-01-21 12:47:10|||||||||10
1737463640000|2025-01-21 12:47:20|||||||||19
1737463650000|2025-01-21 12:47:30|||||||||13
1737463660000|2025-01-21 12:47:40|||||||||11
1737463670000|2025-01-21 12:47:50|||||||||5
1737463680000|2025-01-21 12:48:00|||||||||5
1737463690000|2025-01-21 12:48:10|||||||||3
1737463700000|2025-01-21 12:48:20|||||||||3
1737463710000|2025-01-21 12:48:30|||||||||3
1737463720000|2025-01-21 12:48:40|||||||||3
1737463730000|2025-01-21 12:48:50|||||||||3
1737463740000|2025-01-21 12:49:00|||||||||4
1737463750000|2025-01-21 12:49:10|||||||||3
1737463760000|2025-01-21 12:49:20|||||||||6
1737463770000|2025-01-21 12:49:30|||||||||5
1737463780000|2025-01-21 12:49:40|||||||||4
1737463790000|2025-01-21 12:49:50|||||||||8
1737463800000|2025-01-21 12:50:00|||||||||8
1737463810000|2025-01-21 12:50:10|||||||||7
1737463820000|2025-01-21 12:50:20|||||||||1005
1737463830000|2025-01-21 12:50:30|||||||||3
1737463840000|2025-01-21 12:50:40|||||||||2
1737463850000|2025-01-21 12:50:50|||||||||1
1737463860000|2025-01-21 12:51:00|||||||||5
1737463870000|2025-01-21 12:51:10|||||||||4
1737463880000|2025-01-21 12:51:20|||||||||1
1737463890000|2025-01-21 12:51:30|||||||||2
1737463900000|2025-01-21 12:51:40|||||||||2
1737463910000|2025-01-21 12:51:50|||||||||1
1737463920000|2025-01-21 12:52:00|||||||||1
1737463930000|2025-01-21 12:52:10|||||||||2
1737463940000|2025-01-21 12:52:20|||||||||1
1737463950000|2025-01-21 12:52:30|||||||||1
1737463960000|2025-01-21 12:52:40|||||||||2
1737463970000|2025-01-21 12:52:50|||||||||1
1737463990000|2025-01-21 12:53:10|||||||||1
1737464010000|2025-01-21 12:53:30|||||||||1
1737464020000|2025-01-21 12:53:40|||||||||3
1737464030000|2025-01-21 12:53:50|||||||||3
1737464060000|2025-01-21 12:54:20|||||||||1
1737464080000|2025-01-21 12:54:40|||||||||1
1737464090000|2025-01-21 12:54:50|||||||||1
1737464100000|2025-01-21 12:55:00|||||||||1
1737464120000|2025-01-21 12:55:20|||||||||2
1737464150000|2025-01-21 12:55:50|||||||||1
1737464180000|2025-01-21 12:56:20|||||||||1
1737464210000|2025-01-21 12:56:50|||||||||1
1737464240000|2025-01-21 12:57:20|||||||||1
1737464250000|2025-01-21 12:57:30|||||||||9
1737464270000|2025-01-21 12:57:50|||||||||2
1737464330000|2025-01-21 12:58:50|||||||||41
1737464480000|2025-01-21 13:01:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|297
1737464520000|2025-01-21 13:02:00|||||||||1
1737464540000|2025-01-21 13:02:20|||||||||1
1737464560000|2025-01-21 13:02:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|35
1737464590000|2025-01-21 13:03:10|||||||||3
1737464710000|2025-01-21 13:05:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|51
1737464730000|2025-01-21 13:05:30|||||||||2
1737464900000|2025-01-21 13:08:20|||||||||1
1737465070000|2025-01-21 13:11:10|||||||||2
1737465500000|2025-01-21 13:18:20|||||||||3
1737465510000|2025-01-21 13:18:30|||||||||1
1737465520000|2025-01-21 13:18:40|||||||||2
1737465580000|2025-01-21 13:19:40|||||||||1
1737465600000|2025-01-21 13:20:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|8
1737465790000|2025-01-21 13:23:10|||||||||1
1737465820000|2025-01-21 13:23:40|||||||||1
1737465860000|2025-01-21 13:24:20|||||||||2
1737465870000|2025-01-21 13:24:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|70
1737465920000|2025-01-21 13:25:20|||||||||1
1737466000000|2025-01-21 13:26:40|||||||||300
1737466010000|2025-01-21 13:26:50|||||||||1
1737466120000|2025-01-21 13:28:40|||||||||2
1737466140000|2025-01-21 13:29:00|||||||||2
1737466380000|2025-01-21 13:33:00|||||||||1
1737466950000|2025-01-21 13:42:30|||||||||1
1737467220000|2025-01-21 13:47:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|11
1737467330000|2025-01-21 13:48:50|||||||||1
1737467360000|2025-01-21 13:49:20|||||||||20
1737467370000|2025-01-21 13:49:30|||||||||5
1737467410000|2025-01-21 13:50:10|||||||||6
1737467420000|2025-01-21 13:50:20|||||||||6
1737467530000|2025-01-21 13:52:10|||||||||1
1737467620000|2025-01-21 13:53:40|||||||||2
1737467640000|2025-01-21 13:54:00|||||||||1
1737467810000|2025-01-21 13:56:50|||||||||1
1737467850000|2025-01-21 13:57:30|||||||||1
1737467860000|2025-01-21 13:57:40|||||||||1
1737468110000|2025-01-21 14:01:50|||||||||2
1737468290000|2025-01-21 14:04:50|||||||||6
1737468320000|2025-01-21 14:05:20|||||||||1
1737468330000|2025-01-21 14:05:30|||||||||3
1737468380000|2025-01-21 14:06:20|||||||||1
1737468410000|2025-01-21 14:06:50|16.83|16.75|16.83|16.75|16.83|16.75|16.8|16.72|166
1737468420000|2025-01-21 14:07:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|8
1737468540000|2025-01-21 14:09:00|||||||||50
1737468770000|2025-01-21 14:12:50|||||||||12
1737469150000|2025-01-21 14:19:10|16.83|16.75|16.83|16.75|16.83|16.75|16.78|16.7|133
1737469160000|2025-01-21 14:19:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|10
1737469200000|2025-01-21 14:20:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1737469210000|2025-01-21 14:20:10|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|0
1737469250000|2025-01-21 14:20:50|||||||||4
1737469260000|2025-01-21 14:21:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|2
1737469360000|2025-01-21 14:22:40|||||||||10
1737469440000|2025-01-21 14:24:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|8
1737469500000|2025-01-21 14:25:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|2
1737469710000|2025-01-21 14:28:30|||||||||26
1737469730000|2025-01-21 14:28:50|||||||||2
1737469760000|2025-01-21 14:29:20|||||||||1
1737469790000|2025-01-21 14:29:50|||||||||48
1737469800000|2025-01-21 14:30:00|||||||||1
1737469810000|2025-01-21 14:30:10|||||||||1
1737469960000|2025-01-21 14:32:40|||||||||11
1737469970000|2025-01-21 14:32:50|||||||||1
1737469980000|2025-01-21 14:33:00|||||||||7
1737470040000|2025-01-21 14:34:00|||||||||2
1737470090000|2025-01-21 14:34:50|||||||||5
1737470110000|2025-01-21 14:35:10|||||||||1
1737470210000|2025-01-21 14:36:50|||||||||1
1737470230000|2025-01-21 14:37:10|||||||||10
1737470260000|2025-01-21 14:37:40|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|213
1737470290000|2025-01-21 14:38:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|7
1737470380000|2025-01-21 14:39:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|7
1737470390000|2025-01-21 14:39:50|||||||||55
1737470540000|2025-01-21 14:42:20|||||||||1
1737470550000|2025-01-21 14:42:30|||||||||1
1737470600000|2025-01-21 14:43:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|91
1737470720000|2025-01-21 14:45:20|||||||||20
1737470730000|2025-01-21 14:45:30|||||||||10
1737470790000|2025-01-21 14:46:30|||||||||13
1737470820000|2025-01-21 14:47:00|16.78|16.7|16.78|16.7|16.8|16.72|16.78|16.7|58
1737470850000|2025-01-21 14:47:30|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|1
1737470870000|2025-01-21 14:47:50|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|0
1737470890000|2025-01-21 14:48:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|4
1737470900000|2025-01-21 14:48:20|16.78|16.7|16.8|16.72|16.8|16.72|16.78|16.7|15
1737470910000|2025-01-21 14:48:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|6
1737470930000|2025-01-21 14:48:50|||||||||20
1737470980000|2025-01-21 14:49:40|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|31
1737470990000|2025-01-21 14:49:50|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|0
1737471000000|2025-01-21 14:50:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|1
1737471010000|2025-01-21 14:50:10|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|1
1737471030000|2025-01-21 14:50:30|16.8|16.72|16.83|16.75|16.83|16.75|16.78|16.7|10
1737471040000|2025-01-21 14:50:40|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|7
1737471060000|2025-01-21 14:51:00|||||||||21
1737471110000|2025-01-21 14:51:50|||||||||21
1737471120000|2025-01-21 14:52:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|36
1737471180000|2025-01-21 14:53:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|84
1737471200000|2025-01-21 14:53:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|3
1737471220000|2025-01-21 14:53:40|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|0
1737471330000|2025-01-21 14:55:30|16.78|16.7|16.78|16.7|16.8|16.72|16.78|16.7|118
1737471340000|2025-01-21 14:55:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|61
1737471350000|2025-01-21 14:55:50|16.8|16.72|16.8|16.72|16.83|16.75|16.8|16.72|61
1737471360000|2025-01-21 14:56:00|16.83|16.75|16.8|16.72|16.83|16.75|16.8|16.72|1
1737471370000|2025-01-21 14:56:10|16.83|16.75|16.83|16.75|16.83|16.75|16.78|16.7|8
1737471390000|2025-01-21 14:56:30|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|3
1737471400000|2025-01-21 14:56:40|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|19
1737471410000|2025-01-21 14:56:50|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1737471420000|2025-01-21 14:57:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|9
1737471430000|2025-01-21 14:57:10|||||||||12
1737471440000|2025-01-21 14:57:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|32
1737471460000|2025-01-21 14:57:40|||||||||20
1737471470000|2025-01-21 14:57:50|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|51
1737471480000|2025-01-21 14:58:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|2
1737471490000|2025-01-21 14:58:10|16.78|16.7|16.8|16.72|16.83|16.75|16.78|16.7|164
1737471500000|2025-01-21 14:58:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1737471700000|2025-01-21 15:01:40|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|16
1737471710000|2025-01-21 15:01:50|||||||||17
1737471730000|2025-01-21 15:02:10|16.8|16.72|16.83|16.75|16.83|16.75|16.78|16.7|11
1737471740000|2025-01-21 15:02:20|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|1
1737471750000|2025-01-21 15:02:30|||||||||6
1737471760000|2025-01-21 15:02:40|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|92
1737471770000|2025-01-21 15:02:50|16.8|16.72|16.8|16.72|16.8|16.72|16.78|16.7|13
1737471780000|2025-01-21 15:03:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|24
1737471810000|2025-01-21 15:03:30|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|12
1737471820000|2025-01-21 15:03:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|18
1737471870000|2025-01-21 15:04:30|||||||||14
1737471900000|2025-01-21 15:05:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|38
1737471930000|2025-01-21 15:05:30|||||||||14
1737471980000|2025-01-21 15:06:20|||||||||30
1737472010000|2025-01-21 15:06:50|||||||||14
1737472040000|2025-01-21 15:07:20|||||||||30
1737472050000|2025-01-21 15:07:30|||||||||75
1737472060000|2025-01-21 15:07:40|||||||||21
1737472080000|2025-01-21 15:08:00|||||||||35
1737472120000|2025-01-21 15:08:40|||||||||1
1737472130000|2025-01-21 15:08:50|||||||||14
1737472140000|2025-01-21 15:09:00|||||||||15
1737472190000|2025-01-21 15:09:50|||||||||8
1737472200000|2025-01-21 15:10:00|||||||||50
1737472230000|2025-01-21 15:10:30|||||||||50
1737472260000|2025-01-21 15:11:00|||||||||23
1737472330000|2025-01-21 15:12:10|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|253
1737472370000|2025-01-21 15:12:50|||||||||2
1737472460000|2025-01-21 15:14:20|||||||||61
1737472470000|2025-01-21 15:14:30|||||||||106
1737472480000|2025-01-21 15:14:40|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|93
1737472510000|2025-01-21 15:15:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|52
1737472520000|2025-01-21 15:15:20|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|91
1737472530000|2025-01-21 15:15:30|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|0
1737472550000|2025-01-21 15:15:50|16.85|16.77|16.83|16.75|16.88|16.8|16.83|16.75|2
1737472800000|2025-01-21 15:20:00|||||||||106
1737472810000|2025-01-21 15:20:10|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|101
1737472820000|2025-01-21 15:20:20|||||||||40
1737472830000|2025-01-21 15:20:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|10
1737472850000|2025-01-21 15:20:50|||||||||110
1737472890000|2025-01-21 15:21:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|59
1737472900000|2025-01-21 15:21:40|||||||||31
1737472920000|2025-01-21 15:22:00|||||||||7
1737472980000|2025-01-21 15:23:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|82
1737472990000|2025-01-21 15:23:10|||||||||10
1737473010000|2025-01-21 15:23:30|||||||||7
1737473020000|2025-01-21 15:23:40|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|0
1737473060000|2025-01-21 15:24:20|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|5
1737473070000|2025-01-21 15:24:30|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|4
1737473090000|2025-01-21 15:24:50|16.88|16.8|16.85|16.77|16.88|16.8|16.85|16.77|42
1737473100000|2025-01-21 15:25:00|16.83|16.75|16.83|16.75|16.85|16.77|16.83|16.75|9
1737473200000|2025-01-21 15:26:40|||||||||159
1737473240000|2025-01-21 15:27:20|16.85|16.77|16.83|16.75|16.85|16.77|16.83|16.75|25
1737473260000|2025-01-21 15:27:40|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|47
1737473270000|2025-01-21 15:27:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1737473500000|2025-01-21 15:31:40|||||||||110
1737473740000|2025-01-21 15:35:40|||||||||1
1737473770000|2025-01-21 15:36:10|||||||||7
1737473790000|2025-01-21 15:36:30|||||||||1
1737473850000|2025-01-21 15:37:30|||||||||21
1737473920000|2025-01-21 15:38:40|||||||||1
1737473930000|2025-01-21 15:38:50|||||||||1
1737474000000|2025-01-21 15:40:00|||||||||1
1737474030000|2025-01-21 15:40:30|||||||||11
1737474050000|2025-01-21 15:40:50|||||||||1
1737474080000|2025-01-21 15:41:20|||||||||1
1737474120000|2025-01-21 15:42:00|||||||||1
1737474130000|2025-01-21 15:42:10|||||||||1
1737474160000|2025-01-21 15:42:40|||||||||1
1737474180000|2025-01-21 15:43:00|16.8|16.72|16.83|16.75|16.83|16.75|16.78|16.7|151
1737474210000|2025-01-21 15:43:30|||||||||15
1737474290000|2025-01-21 15:44:50|||||||||1
1737474340000|2025-01-21 15:45:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|35
1737474440000|2025-01-21 15:47:20|||||||||50
1737474450000|2025-01-21 15:47:30|||||||||1
1737474470000|2025-01-21 15:47:50|||||||||1
1737474480000|2025-01-21 15:48:00|||||||||128
1737474490000|2025-01-21 15:48:10|||||||||2
1737474500000|2025-01-21 15:48:20|16.9|16.82|16.93|16.85|16.93|16.85|16.88|16.8|122
1737474510000|2025-01-21 15:48:30|||||||||72
1737474520000|2025-01-21 15:48:40|||||||||1
1737474540000|2025-01-21 15:49:00|||||||||2
1737474560000|2025-01-21 15:49:20|||||||||2
1737474580000|2025-01-21 15:49:40|||||||||1
1737474590000|2025-01-21 15:49:50|||||||||1
1737474600000|2025-01-21 15:50:00|||||||||1
1737474630000|2025-01-21 15:50:30|||||||||2
1737474650000|2025-01-21 15:50:50|||||||||2
1737474660000|2025-01-21 15:51:00|||||||||1
1737474670000|2025-01-21 15:51:10|||||||||1
1737474690000|2025-01-21 15:51:30|||||||||1
1737474700000|2025-01-21 15:51:40|||||||||1
1737474710000|2025-01-21 15:51:50|||||||||1
1737474720000|2025-01-21 15:52:00|||||||||50
1737474730000|2025-01-21 15:52:10|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|6
1737474740000|2025-01-21 15:52:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|9
1737474760000|2025-01-21 15:52:40|||||||||2
1737474780000|2025-01-21 15:53:00|||||||||1
1737474790000|2025-01-21 15:53:10|||||||||36
1737474800000|2025-01-21 15:53:20|||||||||1
1737474810000|2025-01-21 15:53:30|||||||||19
1737474820000|2025-01-21 15:53:40|||||||||22
1737474830000|2025-01-21 15:53:50|||||||||23
1737474840000|2025-01-21 15:54:00|||||||||19
1737474850000|2025-01-21 15:54:10|||||||||24
1737474860000|2025-01-21 15:54:20|||||||||19
1737474870000|2025-01-21 15:54:30|||||||||23
1737474880000|2025-01-21 15:54:40|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|24
1737474890000|2025-01-21 15:54:50|||||||||24
1737474900000|2025-01-21 15:55:00|||||||||21
1737474910000|2025-01-21 15:55:10|||||||||19
1737474920000|2025-01-21 15:55:20|||||||||21
1737474930000|2025-01-21 15:55:30|||||||||57
1737474940000|2025-01-21 15:55:40|||||||||24
1737474950000|2025-01-21 15:55:50|||||||||22
1737474960000|2025-01-21 15:56:00|||||||||58
1737474970000|2025-01-21 15:56:10|17|16.92|17|16.92|17|16.92|17|16.92|33
1737474980000|2025-01-21 15:56:20|17.03|16.95|16.98|16.9|17.03|16.95|16.98|16.9|11
1737474990000|2025-01-21 15:56:30|||||||||24
1737475000000|2025-01-21 15:56:40|||||||||25
1737475010000|2025-01-21 15:56:50|17|16.92|16.98|16.9|17.03|16.95|16.98|16.9|34
1737475020000|2025-01-21 15:57:00|17|16.92|16.98|16.9|17|16.92|16.98|16.9|39
1737475030000|2025-01-21 15:57:10|||||||||18
1737475040000|2025-01-21 15:57:20|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|139
1737475060000|2025-01-21 15:57:40|||||||||23
1737475070000|2025-01-21 15:57:50|||||||||25
1737475080000|2025-01-21 15:58:00|||||||||27
1737475090000|2025-01-21 15:58:10|||||||||74
1737475100000|2025-01-21 15:58:20|||||||||23
1737475110000|2025-01-21 15:58:30|||||||||19
1737475120000|2025-01-21 15:58:40|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|18
1737475130000|2025-01-21 15:58:50|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|124
1737475140000|2025-01-21 15:59:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|2
1737475150000|2025-01-21 15:59:10|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|20
1737475160000|2025-01-21 15:59:20|16.93|16.85|16.98|16.9|16.98|16.9|16.93|16.85|138
1737475170000|2025-01-21 15:59:30|||||||||137
1737475180000|2025-01-21 15:59:40|||||||||28
1737475190000|2025-01-21 15:59:50|||||||||33
1737475200000|2025-01-21 16:00:00|||||||||33
1737475210000|2025-01-21 16:00:10|||||||||24
1737475220000|2025-01-21 16:00:20|||||||||23
1737475230000|2025-01-21 16:00:30|||||||||27
1737475240000|2025-01-21 16:00:40|||||||||31
1737475250000|2025-01-21 16:00:50|||||||||23
1737475260000|2025-01-21 16:01:00|||||||||28
1737475270000|2025-01-21 16:01:10|||||||||36
1737475280000|2025-01-21 16:01:20|||||||||81
1737475290000|2025-01-21 16:01:30|||||||||26
1737475300000|2025-01-21 16:01:40|||||||||21
1737475310000|2025-01-21 16:01:50|||||||||25
1737475320000|2025-01-21 16:02:00|||||||||29
1737475330000|2025-01-21 16:02:10|||||||||25
1737475340000|2025-01-21 16:02:20|||||||||21
1737475350000|2025-01-21 16:02:30|||||||||23
1737475360000|2025-01-21 16:02:40|||||||||24
1737475370000|2025-01-21 16:02:50|||||||||13
1737475380000|2025-01-21 16:03:00|17|16.92|16.98|16.9|17.03|16.95|16.98|16.9|93
1737475410000|2025-01-21 16:03:30|||||||||10
1737475440000|2025-01-21 16:04:00|||||||||1
1737475450000|2025-01-21 16:04:10|||||||||12
1737475460000|2025-01-21 16:04:20|||||||||1
1737475480000|2025-01-21 16:04:40|||||||||61
1737475500000|2025-01-21 16:05:00|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|25
1737475510000|2025-01-21 16:05:10|||||||||16
1737475540000|2025-01-21 16:05:40|||||||||12
1737475560000|2025-01-21 16:06:00|||||||||12
1737475570000|2025-01-21 16:06:10|||||||||2
1737475590000|2025-01-21 16:06:30|||||||||11
1737475600000|2025-01-21 16:06:40|||||||||1
1737475610000|2025-01-21 16:06:50|||||||||12
1737475630000|2025-01-21 16:07:10|||||||||1
1737475640000|2025-01-21 16:07:20|||||||||9
1737475660000|2025-01-21 16:07:40|||||||||11
1737475670000|2025-01-21 16:07:50|||||||||1
1737475680000|2025-01-21 16:08:00|||||||||24
1737475690000|2025-01-21 16:08:10|||||||||1
1737475720000|2025-01-21 16:08:40|||||||||2
1737475730000|2025-01-21 16:08:50|||||||||11
1737475750000|2025-01-21 16:09:10|||||||||12
1737475760000|2025-01-21 16:09:20|||||||||7
1737475780000|2025-01-21 16:09:40|||||||||3
1737475790000|2025-01-21 16:09:50|||||||||4
1737475810000|2025-01-21 16:10:10|||||||||1
1737475860000|2025-01-21 16:11:00|||||||||1
1737475870000|2025-01-21 16:11:10|||||||||1
1737475890000|2025-01-21 16:11:30|||||||||6
1737475900000|2025-01-21 16:11:40|||||||||2
1737475930000|2025-01-21 16:12:10|||||||||1
1737475950000|2025-01-21 16:12:30|||||||||1
1737475960000|2025-01-21 16:12:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|95
1737475970000|2025-01-21 16:12:50|||||||||1
1737475980000|2025-01-21 16:13:00|||||||||13
1737475990000|2025-01-21 16:13:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|44
1737476020000|2025-01-21 16:13:40|||||||||6
1737476050000|2025-01-21 16:14:10|||||||||13
1737476070000|2025-01-21 16:14:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|97
1737476100000|2025-01-21 16:15:00|||||||||7
1737476150000|2025-01-21 16:15:50|||||||||14
1737476160000|2025-01-21 16:16:00|||||||||13
1737476170000|2025-01-21 16:16:10|||||||||29
1737476180000|2025-01-21 16:16:20|||||||||13
1737476200000|2025-01-21 16:16:40|||||||||11
1737476210000|2025-01-21 16:16:50|||||||||3
1737476220000|2025-01-21 16:17:00|||||||||2
1737476230000|2025-01-21 16:17:10|||||||||2
1737476240000|2025-01-21 16:17:20|||||||||6
1737476250000|2025-01-21 16:17:30|||||||||3
1737476300000|2025-01-21 16:18:20|||||||||2
1737476310000|2025-01-21 16:18:30|||||||||1
1737476330000|2025-01-21 16:18:50|||||||||10
1737476340000|2025-01-21 16:19:00|||||||||1
1737476350000|2025-01-21 16:19:10|||||||||1
1737476360000|2025-01-21 16:19:20|||||||||50
1737476370000|2025-01-21 16:19:30|||||||||6
1737476380000|2025-01-21 16:19:40|||||||||6
1737476390000|2025-01-21 16:19:50|||||||||2
1737476400000|2025-01-21 16:20:00|||||||||5
1737476410000|2025-01-21 16:20:10|||||||||4
1737476420000|2025-01-21 16:20:20|||||||||5
1737476430000|2025-01-21 16:20:30|||||||||2
1737476440000|2025-01-21 16:20:40|||||||||2
1737476460000|2025-01-21 16:21:00|||||||||6
1737476470000|2025-01-21 16:21:10|||||||||11
1737476480000|2025-01-21 16:21:20|||||||||2
1737476490000|2025-01-21 16:21:30|||||||||6
1737476500000|2025-01-21 16:21:40|||||||||1
1737476510000|2025-01-21 16:21:50|||||||||6
1737476520000|2025-01-21 16:22:00|||||||||3
1737476530000|2025-01-21 16:22:10|||||||||2
1737476540000|2025-01-21 16:22:20|||||||||5
1737476550000|2025-01-21 16:22:30|||||||||1
1737476560000|2025-01-21 16:22:40|||||||||1
1737476570000|2025-01-21 16:22:50|||||||||6
1737476580000|2025-01-21 16:23:00|||||||||4
1737476590000|2025-01-21 16:23:10|||||||||6
1737476600000|2025-01-21 16:23:20|||||||||7
1737476610000|2025-01-21 16:23:30|||||||||15
1737476620000|2025-01-21 16:23:40|||||||||31
1737476630000|2025-01-21 16:23:50|||||||||11
1737476640000|2025-01-21 16:24:00|||||||||1
1737476650000|2025-01-21 16:24:10|||||||||1
1737476670000|2025-01-21 16:24:30|||||||||3
1737476680000|2025-01-21 16:24:40|||||||||21
1737476690000|2025-01-21 16:24:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|37
1737476700000|2025-01-21 16:25:00|||||||||16
1737476710000|2025-01-21 16:25:10|||||||||3
1737476720000|2025-01-21 16:25:20|||||||||3
1737476730000|2025-01-21 16:25:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|73
1737476740000|2025-01-21 16:25:40|||||||||24
1737476750000|2025-01-21 16:25:50|||||||||23
1737476760000|2025-01-21 16:26:00|||||||||28
1737476770000|2025-01-21 16:26:10|||||||||2
1737476780000|2025-01-21 16:26:20|||||||||1
1737476810000|2025-01-21 16:26:50|||||||||3
1737476820000|2025-01-21 16:27:00|||||||||1
1737476830000|2025-01-21 16:27:10|||||||||1
1737476840000|2025-01-21 16:27:20|||||||||2
1737476860000|2025-01-21 16:27:40|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|150
1737476870000|2025-01-21 16:27:50|||||||||15
1737476890000|2025-01-21 16:28:10|||||||||28
1737476910000|2025-01-21 16:28:30|||||||||26
1737476920000|2025-01-21 16:28:40|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|17
1737476930000|2025-01-21 16:28:50|||||||||22
1737476940000|2025-01-21 16:29:00|||||||||15
1737476950000|2025-01-21 16:29:10|||||||||35
1737476960000|2025-01-21 16:29:20|||||||||10
1737476970000|2025-01-21 16:29:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|92
1737476980000|2025-01-21 16:29:40|||||||||17
1737476990000|2025-01-21 16:29:50|||||||||47
1737477000000|2025-01-21 16:30:00|||||||||19
1737477010000|2025-01-21 16:30:10|||||||||7
1737477020000|2025-01-21 16:30:20|||||||||6
1737477030000|2025-01-21 16:30:30|||||||||6
1737477040000|2025-01-21 16:30:40|||||||||6
1737477050000|2025-01-21 16:30:50|||||||||7
1737477070000|2025-01-21 16:31:10|||||||||20
1737477080000|2025-01-21 16:31:20|||||||||1
1737477140000|2025-01-21 16:32:20|||||||||1
1737477150000|2025-01-21 16:32:30|||||||||1
1737477160000|2025-01-21 16:32:40|||||||||1
1737477180000|2025-01-21 16:33:00|||||||||34
1737477200000|2025-01-21 16:33:20|||||||||1
1737477210000|2025-01-21 16:33:30|||||||||20
1737477220000|2025-01-21 16:33:40|||||||||1
1737477230000|2025-01-21 16:33:50|||||||||2
1737477240000|2025-01-21 16:34:00|||||||||1
1737477260000|2025-01-21 16:34:20|||||||||2
1737477270000|2025-01-21 16:34:30|||||||||2
1737477290000|2025-01-21 16:34:50|||||||||2
1737477300000|2025-01-21 16:35:00|||||||||3
1737477330000|2025-01-21 16:35:30|||||||||1
1737477340000|2025-01-21 16:35:40|||||||||2
1737477360000|2025-01-21 16:36:00|||||||||1
1737477390000|2025-01-21 16:36:30|||||||||1
1737477420000|2025-01-21 16:37:00|||||||||4
1737477430000|2025-01-21 16:37:10|||||||||1
1737477440000|2025-01-21 16:37:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|106
1737477450000|2025-01-21 16:37:30|||||||||9
1737477460000|2025-01-21 16:37:40|||||||||16
1737477470000|2025-01-21 16:37:50|||||||||10
1737477480000|2025-01-21 16:38:00|||||||||2
1737477510000|2025-01-21 16:38:30|||||||||1
1737477690000|2025-01-21 16:41:30|||||||||1
1737477700000|2025-01-21 16:41:40|||||||||2
1737477710000|2025-01-21 16:41:50|||||||||14
1737477730000|2025-01-21 16:42:10|||||||||2
1737477740000|2025-01-21 16:42:20|||||||||2
1737477760000|2025-01-21 16:42:40|||||||||3
1737477770000|2025-01-21 16:42:50|||||||||1
1737477780000|2025-01-21 16:43:00|||||||||1
1737477790000|2025-01-21 16:43:10|||||||||1
1737477800000|2025-01-21 16:43:20|||||||||2
1737477840000|2025-01-21 16:44:00|||||||||1
1737477850000|2025-01-21 16:44:10|||||||||1
1737477860000|2025-01-21 16:44:20|||||||||1
1737477870000|2025-01-21 16:44:30|||||||||4
1737477890000|2025-01-21 16:44:50|||||||||2
1737477900000|2025-01-21 16:45:00|||||||||2
1737477910000|2025-01-21 16:45:10|||||||||1
1737477930000|2025-01-21 16:45:30|||||||||2
1737477950000|2025-01-21 16:45:50|||||||||2
1737477960000|2025-01-21 16:46:00|||||||||64
1737477970000|2025-01-21 16:46:10|||||||||1
1737477980000|2025-01-21 16:46:20|||||||||1
1737477990000|2025-01-21 16:46:30|||||||||3
1737478010000|2025-01-21 16:46:50|||||||||1
1737478020000|2025-01-21 16:47:00|||||||||1
1737478030000|2025-01-21 16:47:10|||||||||1
1737478040000|2025-01-21 16:47:20|||||||||1
1737478050000|2025-01-21 16:47:30|||||||||1
1737478060000|2025-01-21 16:47:40|||||||||1
1737478080000|2025-01-21 16:48:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|49
1737478090000|2025-01-21 16:48:10|||||||||1
1737478100000|2025-01-21 16:48:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|80
1737478130000|2025-01-21 16:48:50|||||||||1
1737478190000|2025-01-21 16:49:50|||||||||12
1737478200000|2025-01-21 16:50:00|||||||||8
1737478230000|2025-01-21 16:50:30|||||||||10
1737478240000|2025-01-21 16:50:40|||||||||4
1737478280000|2025-01-21 16:51:20|||||||||28
1737478300000|2025-01-21 16:51:40|||||||||1
1737478330000|2025-01-21 16:52:10|||||||||1
1737478360000|2025-01-21 16:52:40|||||||||1
1737478380000|2025-01-21 16:53:00|||||||||1
1737478400000|2025-01-21 16:53:20|||||||||1
1737478410000|2025-01-21 16:53:30|||||||||1
1737478440000|2025-01-21 16:54:00|||||||||1
1737478450000|2025-01-21 16:54:10|||||||||3
1737478460000|2025-01-21 16:54:20|||||||||1
1737478470000|2025-01-21 16:54:30|||||||||2
1737478480000|2025-01-21 16:54:40|||||||||1
1737478510000|2025-01-21 16:55:10|||||||||8
1737478550000|2025-01-21 16:55:50|||||||||2
1737478560000|2025-01-21 16:56:00|||||||||1
1737478570000|2025-01-21 16:56:10|||||||||1
1737478580000|2025-01-21 16:56:20|||||||||1
1737478590000|2025-01-21 16:56:30|||||||||2
1737478600000|2025-01-21 16:56:40|||||||||1
1737478610000|2025-01-21 16:56:50|||||||||2
1737478620000|2025-01-21 16:57:00|||||||||1
1737478630000|2025-01-21 16:57:10|||||||||1
1737478640000|2025-01-21 16:57:20|||||||||2
1737478670000|2025-01-21 16:57:50|||||||||1
1737478690000|2025-01-21 16:58:10|||||||||3
1737478700000|2025-01-21 16:58:20|||||||||2
1737478720000|2025-01-21 16:58:40|||||||||2
1737478730000|2025-01-21 16:58:50|||||||||2
1737478760000|2025-01-21 16:59:20|||||||||3
1737478770000|2025-01-21 16:59:30|||||||||1
1737478790000|2025-01-21 16:59:50|||||||||15
1737478800000|2025-01-21 17:00:00|||||||||1
1737478810000|2025-01-21 17:00:10|||||||||1
1737478830000|2025-01-21 17:00:30|||||||||1
1737478850000|2025-01-21 17:00:50|||||||||2
1737478860000|2025-01-21 17:01:00|||||||||2
1737478870000|2025-01-21 17:01:10|||||||||1
1737478890000|2025-01-21 17:01:30|||||||||1
1737478910000|2025-01-21 17:01:50|||||||||1
1737478930000|2025-01-21 17:02:10|||||||||2
1737478940000|2025-01-21 17:02:20|||||||||1
1737478970000|2025-01-21 17:02:50|||||||||2
1737478980000|2025-01-21 17:03:00|||||||||1
1737478990000|2025-01-21 17:03:10|||||||||2
1737479000000|2025-01-21 17:03:20|||||||||3
1737479010000|2025-01-21 17:03:30|||||||||1
1737479030000|2025-01-21 17:03:50|||||||||1
1737479040000|2025-01-21 17:04:00|||||||||1
1737479060000|2025-01-21 17:04:20|||||||||1
1737479070000|2025-01-21 17:04:30|||||||||1
1737479080000|2025-01-21 17:04:40|||||||||1
1737479100000|2025-01-21 17:05:00|||||||||2
1737479110000|2025-01-21 17:05:10|||||||||24
1737479130000|2025-01-21 17:05:30|||||||||1
1737479140000|2025-01-21 17:05:40|||||||||9
1737479150000|2025-01-21 17:05:50|||||||||1
1737479160000|2025-01-21 17:06:00|||||||||1
1737479170000|2025-01-21 17:06:10|||||||||1
1737479180000|2025-01-21 17:06:20|||||||||3
1737479200000|2025-01-21 17:06:40|||||||||10
1737479220000|2025-01-21 17:07:00|||||||||1
1737479240000|2025-01-21 17:07:20|||||||||2
1737479250000|2025-01-21 17:07:30|||||||||1
1737479260000|2025-01-21 17:07:40|||||||||5
1737479270000|2025-01-21 17:07:50|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|4
1737479300000|2025-01-21 17:08:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|17
1737479310000|2025-01-21 17:08:30|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1737479360000|2025-01-21 17:09:20|||||||||1
1737479460000|2025-01-21 17:11:00|||||||||1
1737479510000|2025-01-21 17:11:50|||||||||1
1737479540000|2025-01-21 17:12:20|||||||||1
1737479550000|2025-01-21 17:12:30|||||||||1
1737479570000|2025-01-21 17:12:50|||||||||1
1737479580000|2025-01-21 17:13:00|||||||||1
1737479600000|2025-01-21 17:13:20|||||||||1
1737479610000|2025-01-21 17:13:30|||||||||2
1737479620000|2025-01-21 17:13:40|||||||||1
1737479630000|2025-01-21 17:13:50|||||||||80
1737479640000|2025-01-21 17:14:00|||||||||2
1737479660000|2025-01-21 17:14:20|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|4
1737479670000|2025-01-21 17:14:30|||||||||4
1737479680000|2025-01-21 17:14:40|16.83|16.75|16.88|16.8|16.88|16.8|16.83|16.75|39
1737479860000|2025-01-21 17:17:40|||||||||11
1737479980000|2025-01-21 17:19:40|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|2
1737480000000|2025-01-21 17:20:00|16.85|16.77|16.88|16.8|16.88|16.8|16.85|16.77|7
1737480030000|2025-01-21 17:20:30|||||||||2
1737480050000|2025-01-21 17:20:50|||||||||1
1737480090000|2025-01-21 17:21:30|||||||||2
1737480120000|2025-01-21 17:22:00|||||||||5
1737480140000|2025-01-21 17:22:20|||||||||1
1737480150000|2025-01-21 17:22:30|||||||||1
1737480170000|2025-01-21 17:22:50|||||||||1
1737480270000|2025-01-21 17:24:30|||||||||1
1737480290000|2025-01-21 17:24:50|||||||||1
1737480300000|2025-01-21 17:25:00|||||||||1
1737480310000|2025-01-21 17:25:10|||||||||1
1737480340000|2025-01-21 17:25:40|||||||||1
1737480350000|2025-01-21 17:25:50|||||||||1
1737480390000|2025-01-21 17:26:30|||||||||1
1737480410000|2025-01-21 17:26:50|||||||||2
1737480430000|2025-01-21 17:27:10|||||||||1
1737480440000|2025-01-21 17:27:20|||||||||2
1737480460000|2025-01-21 17:27:40|||||||||1
1737480470000|2025-01-21 17:27:50|||||||||3
1737480500000|2025-01-21 17:28:20|||||||||1
1737480510000|2025-01-21 17:28:30|||||||||1
1737480520000|2025-01-21 17:28:40|||||||||2
1737480530000|2025-01-21 17:28:50|||||||||1
1737480540000|2025-01-21 17:29:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|6
1737480550000|2025-01-21 17:29:10|||||||||2
1737480580000|2025-01-21 17:29:40|||||||||1
1737480590000|2025-01-21 17:29:50|||||||||2
1737480620000|2025-01-21 17:30:20|||||||||1
1737480630000|2025-01-21 17:30:30|||||||||2
1737480660000|2025-01-21 17:31:00|||||||||2
1737480670000|2025-01-21 17:31:10|||||||||1
1737480690000|2025-01-21 17:31:30|||||||||1
1737480710000|2025-01-21 17:31:50|||||||||1
1737480720000|2025-01-21 17:32:00|||||||||2
1737480730000|2025-01-21 17:32:10|||||||||1
1737480740000|2025-01-21 17:32:20|||||||||2
1737480760000|2025-01-21 17:32:40|||||||||45
1737480770000|2025-01-21 17:32:50|||||||||3
1737480780000|2025-01-21 17:33:00|||||||||2
1737480790000|2025-01-21 17:33:10|||||||||1
1737480800000|2025-01-21 17:33:20|||||||||1
1737480820000|2025-01-21 17:33:40|||||||||1
1737480830000|2025-01-21 17:33:50|||||||||1
1737480840000|2025-01-21 17:34:00|||||||||1
1737480850000|2025-01-21 17:34:10|||||||||1
1737480870000|2025-01-21 17:34:30|||||||||2
1737480880000|2025-01-21 17:34:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|80
1737480890000|2025-01-21 17:34:50|||||||||9
1737480910000|2025-01-21 17:35:10|||||||||2
1737481040000|2025-01-21 17:37:20|||||||||6
1737481130000|2025-01-21 17:38:50|||||||||1
1737481170000|2025-01-21 17:39:30|||||||||1
1737481180000|2025-01-21 17:39:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|112
1737481190000|2025-01-21 17:39:50|||||||||2
1737481200000|2025-01-21 17:40:00|||||||||2
1737481210000|2025-01-21 17:40:10|||||||||1
1737481240000|2025-01-21 17:40:40|||||||||2
1737481260000|2025-01-21 17:41:00|||||||||2
1737481270000|2025-01-21 17:41:10|||||||||2
1737481290000|2025-01-21 17:41:30|||||||||2
1737481310000|2025-01-21 17:41:50|||||||||1
1737481320000|2025-01-21 17:42:00|||||||||2
1737481350000|2025-01-21 17:42:30|||||||||3
1737481370000|2025-01-21 17:42:50|||||||||1
1737481390000|2025-01-21 17:43:10|||||||||2
1737481400000|2025-01-21 17:43:20|||||||||1
1737481410000|2025-01-21 17:43:30|||||||||2
1737481420000|2025-01-21 17:43:40|||||||||1
1737481430000|2025-01-21 17:43:50|||||||||2
1737481440000|2025-01-21 17:44:00|||||||||1
1737481460000|2025-01-21 17:44:20|||||||||1
1737481470000|2025-01-21 17:44:30|||||||||1
1737481490000|2025-01-21 17:44:50|||||||||1
1737481510000|2025-01-21 17:45:10|||||||||2
1737481520000|2025-01-21 17:45:20|||||||||1
1737481530000|2025-01-21 17:45:30|||||||||1
1737481550000|2025-01-21 17:45:50|||||||||1
1737481570000|2025-01-21 17:46:10|||||||||1
1737481580000|2025-01-21 17:46:20|||||||||2
1737481590000|2025-01-21 17:46:30|||||||||1
1737481600000|2025-01-21 17:46:40|||||||||1
1737481620000|2025-01-21 17:47:00|||||||||2
1737481630000|2025-01-21 17:47:10|||||||||1
1737481650000|2025-01-21 17:47:30|||||||||2
1737481660000|2025-01-21 17:47:40|||||||||2
1737481670000|2025-01-21 17:47:50|||||||||1
1737481680000|2025-01-21 17:48:00|||||||||21
1737481700000|2025-01-21 17:48:20|||||||||1
1737481710000|2025-01-21 17:48:30|||||||||8
1737481720000|2025-01-21 17:48:40|||||||||1
1737481730000|2025-01-21 17:48:50|||||||||1
1737481750000|2025-01-21 17:49:10|||||||||1
1737481760000|2025-01-21 17:49:20|||||||||1
1737481780000|2025-01-21 17:49:40|||||||||1
1737481790000|2025-01-21 17:49:50|||||||||2
1737481800000|2025-01-21 17:50:00|||||||||1
1737481810000|2025-01-21 17:50:10|||||||||1
1737481820000|2025-01-21 17:50:20|||||||||1
1737481840000|2025-01-21 17:50:40|||||||||1
1737481850000|2025-01-21 17:50:50|||||||||1
1737481860000|2025-01-21 17:51:00|||||||||1
1737481880000|2025-01-21 17:51:20|||||||||2
1737481900000|2025-01-21 17:51:40|||||||||1
1737481910000|2025-01-21 17:51:50|||||||||1
1737481920000|2025-01-21 17:52:00|||||||||2
1737481940000|2025-01-21 17:52:20|||||||||3
1737481960000|2025-01-21 17:52:40|||||||||1
1737481970000|2025-01-21 17:52:50|||||||||2
1737481980000|2025-01-21 17:53:00|||||||||1
1737482000000|2025-01-21 17:53:20|||||||||2
1737482030000|2025-01-21 17:53:50|||||||||1
1737482040000|2025-01-21 17:54:00|||||||||2
1737482060000|2025-01-21 17:54:20|||||||||2
1737482080000|2025-01-21 17:54:40|||||||||1
1737482090000|2025-01-21 17:54:50|||||||||1
1737482110000|2025-01-21 17:55:10|||||||||2
1737482120000|2025-01-21 17:55:20|||||||||1
1737482140000|2025-01-21 17:55:40|||||||||2
1737482160000|2025-01-21 17:56:00|||||||||2
1737482170000|2025-01-21 17:56:10|||||||||1
1737482180000|2025-01-21 17:56:20|||||||||51
1737482190000|2025-01-21 17:56:30|||||||||20
1737482200000|2025-01-21 17:56:40|||||||||1
1737482210000|2025-01-21 17:56:50|||||||||1
1737482220000|2025-01-21 17:57:00|||||||||2
1737482240000|2025-01-21 17:57:20|||||||||2
1737482250000|2025-01-21 17:57:30|||||||||1
1737482270000|2025-01-21 17:57:50|||||||||2
1737482280000|2025-01-21 17:58:00|||||||||2
1737482290000|2025-01-21 17:58:10|||||||||1
1737482300000|2025-01-21 17:58:20|||||||||2
1737482330000|2025-01-21 17:58:50|||||||||11
1737482360000|2025-01-21 17:59:20|||||||||1
1737482370000|2025-01-21 17:59:30|||||||||1
1737482380000|2025-01-21 17:59:40|||||||||1
1737482410000|2025-01-21 18:00:10|||||||||1
1737482420000|2025-01-21 18:00:20|||||||||1
1737482430000|2025-01-21 18:00:30|||||||||1
1737482450000|2025-01-21 18:00:50|||||||||1
1737482460000|2025-01-21 18:01:00|||||||||1
1737482480000|2025-01-21 18:01:20|||||||||3
1737482500000|2025-01-21 18:01:40|||||||||2
1737482510000|2025-01-21 18:01:50|||||||||10
1737482520000|2025-01-21 18:02:00|||||||||1
1737482530000|2025-01-21 18:02:10|||||||||1
1737482550000|2025-01-21 18:02:30|||||||||1
1737482560000|2025-01-21 18:02:40|||||||||1
1737482580000|2025-01-21 18:03:00|||||||||3
1737482590000|2025-01-21 18:03:10|||||||||1
1737482620000|2025-01-21 18:03:40|||||||||1
1737482630000|2025-01-21 18:03:50|||||||||2
1737482640000|2025-01-21 18:04:00|||||||||3
1737482660000|2025-01-21 18:04:20|||||||||1
1737482670000|2025-01-21 18:04:30|||||||||1
1737482690000|2025-01-21 18:04:50|||||||||2
1737482700000|2025-01-21 18:05:00|||||||||1
1737482720000|2025-01-21 18:05:20|||||||||1
1737482730000|2025-01-21 18:05:30|||||||||1
1737482750000|2025-01-21 18:05:50|||||||||1
1737482760000|2025-01-21 18:06:00|||||||||1
1737482780000|2025-01-21 18:06:20|||||||||1
1737482790000|2025-01-21 18:06:30|||||||||3
1737482810000|2025-01-21 18:06:50|||||||||2
1737482820000|2025-01-21 18:07:00|||||||||2
1737482850000|2025-01-21 18:07:30|||||||||1
1737482860000|2025-01-21 18:07:40|||||||||2
1737482890000|2025-01-21 18:08:10|||||||||1
1737482900000|2025-01-21 18:08:20|||||||||1
1737482910000|2025-01-21 18:08:30|||||||||1
1737482920000|2025-01-21 18:08:40|||||||||1
1737482940000|2025-01-21 18:09:00|||||||||2
1737482960000|2025-01-21 18:09:20|||||||||36
1737482980000|2025-01-21 18:09:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|1
1737483050000|2025-01-21 18:10:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|22
1737483130000|2025-01-21 18:12:10|||||||||10
1737483200000|2025-01-21 18:13:20|||||||||8
1737483210000|2025-01-21 18:13:30|||||||||1
1737483270000|2025-01-21 18:14:30|||||||||2
1737483280000|2025-01-21 18:14:40|||||||||1
1737483290000|2025-01-21 18:14:50|||||||||1
1737483300000|2025-01-21 18:15:00|||||||||3
1737483320000|2025-01-21 18:15:20|||||||||1
1737483340000|2025-01-21 18:15:40|||||||||1
1737483370000|2025-01-21 18:16:10|||||||||1
1737483410000|2025-01-21 18:16:50|||||||||1
1737483450000|2025-01-21 18:17:30|||||||||1
1737483460000|2025-01-21 18:17:40|||||||||1
1737483470000|2025-01-21 18:17:50|||||||||1
1737483480000|2025-01-21 18:18:00|||||||||2
1737483500000|2025-01-21 18:18:20|||||||||1
1737483510000|2025-01-21 18:18:30|||||||||11
1737483540000|2025-01-21 18:19:00|||||||||1
1737483550000|2025-01-21 18:19:10|||||||||2
1737483560000|2025-01-21 18:19:20|||||||||1
1737483580000|2025-01-21 18:19:40|||||||||1
1737483620000|2025-01-21 18:20:20|||||||||1
1737483660000|2025-01-21 18:21:00|||||||||1
1737483700000|2025-01-21 18:21:40|||||||||1
1737483720000|2025-01-21 18:22:00|||||||||1
1737483750000|2025-01-21 18:22:30|||||||||1
1737483760000|2025-01-21 18:22:40|||||||||1
1737483770000|2025-01-21 18:22:50|||||||||2
1737483780000|2025-01-21 18:23:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|38
1737483800000|2025-01-21 18:23:20|||||||||1
1737483820000|2025-01-21 18:23:40|||||||||1
1737483840000|2025-01-21 18:24:00|||||||||1
1737483850000|2025-01-21 18:24:10|||||||||1
1737483870000|2025-01-21 18:24:30|||||||||1
1737483880000|2025-01-21 18:24:40|||||||||1
1737483910000|2025-01-21 18:25:10|||||||||1
1737483920000|2025-01-21 18:25:20|||||||||2
1737483930000|2025-01-21 18:25:30|||||||||1
1737483950000|2025-01-21 18:25:50|||||||||2
1737483960000|2025-01-21 18:26:00|||||||||1
1737483970000|2025-01-21 18:26:10|||||||||1
1737483980000|2025-01-21 18:26:20|||||||||1
1737483990000|2025-01-21 18:26:30|||||||||1
1737484020000|2025-01-21 18:27:00|||||||||4
1737484030000|2025-01-21 18:27:10|||||||||1
1737484050000|2025-01-21 18:27:30|||||||||1
1737484060000|2025-01-21 18:27:40|||||||||7
1737484090000|2025-01-21 18:28:10|||||||||2
1737484110000|2025-01-21 18:28:30|||||||||2
1737484120000|2025-01-21 18:28:40|||||||||1
1737484140000|2025-01-21 18:29:00|||||||||31
1737484170000|2025-01-21 18:29:30|||||||||1
1737484180000|2025-01-21 18:29:40|||||||||1
1737484200000|2025-01-21 18:30:00|||||||||1
1737484210000|2025-01-21 18:30:10|||||||||1
1737484230000|2025-01-21 18:30:30|||||||||1
1737484240000|2025-01-21 18:30:40|||||||||1
1737484260000|2025-01-21 18:31:00|||||||||1
1737484270000|2025-01-21 18:31:10|||||||||2
1737484280000|2025-01-21 18:31:20|||||||||2
1737484310000|2025-01-21 18:31:50|||||||||1
1737484330000|2025-01-21 18:32:10|||||||||2
1737484340000|2025-01-21 18:32:20|||||||||1
1737484370000|2025-01-21 18:32:50|||||||||6
1737484380000|2025-01-21 18:33:00|||||||||1
1737484390000|2025-01-21 18:33:10|||||||||1
1737484400000|2025-01-21 18:33:20|||||||||2
1737484410000|2025-01-21 18:33:30|||||||||2
1737484430000|2025-01-21 18:33:50|||||||||3
1737484440000|2025-01-21 18:34:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|118
1737484450000|2025-01-21 18:34:10|||||||||1
1737484460000|2025-01-21 18:34:20|||||||||1
1737484470000|2025-01-21 18:34:30|||||||||1
1737484500000|2025-01-21 18:35:00|||||||||3
1737484520000|2025-01-21 18:35:20|||||||||2
1737484530000|2025-01-21 18:35:30|||||||||1
1737484540000|2025-01-21 18:35:40|||||||||1
1737484550000|2025-01-21 18:35:50|||||||||1
1737484570000|2025-01-21 18:36:10|||||||||1
1737484580000|2025-01-21 18:36:20|||||||||1
1737484600000|2025-01-21 18:36:40|||||||||1
1737484610000|2025-01-21 18:36:50|||||||||2
1737484620000|2025-01-21 18:37:00|||||||||2
1737484630000|2025-01-21 18:37:10|||||||||1
1737484650000|2025-01-21 18:37:30|||||||||1
1737484670000|2025-01-21 18:37:50|||||||||2
1737484680000|2025-01-21 18:38:00|||||||||2
1737484690000|2025-01-21 18:38:10|||||||||1
1737484700000|2025-01-21 18:38:20|||||||||1
1737484710000|2025-01-21 18:38:30|||||||||1
1737484720000|2025-01-21 18:38:40|||||||||1
1737484730000|2025-01-21 18:38:50|||||||||1
1737484740000|2025-01-21 18:39:00|||||||||1
1737484760000|2025-01-21 18:39:20|||||||||1
1737484770000|2025-01-21 18:39:30|||||||||1
1737484780000|2025-01-21 18:39:40|||||||||1
1737484790000|2025-01-21 18:39:50|||||||||1
1737484810000|2025-01-21 18:40:10|||||||||1
1737484820000|2025-01-21 18:40:20|||||||||1
1737484830000|2025-01-21 18:40:30|||||||||1
1737484840000|2025-01-21 18:40:40|||||||||2
1737484850000|2025-01-21 18:40:50|||||||||2
1737484860000|2025-01-21 18:41:00|||||||||1
1737484870000|2025-01-21 18:41:10|||||||||1
1737484890000|2025-01-21 18:41:30|||||||||1
1737484900000|2025-01-21 18:41:40|||||||||3
1737484920000|2025-01-21 18:42:00|||||||||1
1737484930000|2025-01-21 18:42:10|||||||||1
1737484950000|2025-01-21 18:42:30|||||||||1
1737484960000|2025-01-21 18:42:40|||||||||1
1737484970000|2025-01-21 18:42:50|||||||||2
1737484980000|2025-01-21 18:43:00|||||||||1
1737485000000|2025-01-21 18:43:20|||||||||2
1737485020000|2025-01-21 18:43:40|||||||||1
1737485030000|2025-01-21 18:43:50|||||||||1
1737485040000|2025-01-21 18:44:00|||||||||2
1737485060000|2025-01-21 18:44:20|||||||||1
1737485070000|2025-01-21 18:44:30|||||||||1
1737485100000|2025-01-21 18:45:00|||||||||1
1737485110000|2025-01-21 18:45:10|||||||||1
1737485120000|2025-01-21 18:45:20|||||||||2
1737485130000|2025-01-21 18:45:30|||||||||2
1737485160000|2025-01-21 18:46:00|||||||||2
1737485200000|2025-01-21 18:46:40|||||||||2
1737485210000|2025-01-21 18:46:50|||||||||1
1737485230000|2025-01-21 18:47:10|||||||||1
1737485240000|2025-01-21 18:47:20|||||||||1
1737485250000|2025-01-21 18:47:30|||||||||1
1737485270000|2025-01-21 18:47:50|||||||||2
1737485280000|2025-01-21 18:48:00|||||||||2
1737485300000|2025-01-21 18:48:20|||||||||1
1737485310000|2025-01-21 18:48:30|||||||||1
1737485320000|2025-01-21 18:48:40|||||||||2
1737485330000|2025-01-21 18:48:50|||||||||2
1737485360000|2025-01-21 18:49:20|||||||||2
1737485390000|2025-01-21 18:49:50|||||||||1
1737485400000|2025-01-21 18:50:00|||||||||3
1737485430000|2025-01-21 18:50:30|||||||||1
1737485440000|2025-01-21 18:50:40|||||||||1
1737485460000|2025-01-21 18:51:00|||||||||2
1737485470000|2025-01-21 18:51:10|||||||||2
1737485490000|2025-01-21 18:51:30|||||||||1
1737485500000|2025-01-21 18:51:40|||||||||1
1737485510000|2025-01-21 18:51:50|||||||||2
1737485520000|2025-01-21 18:52:00|||||||||1
1737485550000|2025-01-21 18:52:30|||||||||2
1737485570000|2025-01-21 18:52:50|||||||||1
1737485580000|2025-01-21 18:53:00|||||||||2
1737485590000|2025-01-21 18:53:10|||||||||1
1737485600000|2025-01-21 18:53:20|||||||||1
1737485630000|2025-01-21 18:53:50|||||||||2
1737485640000|2025-01-21 18:54:00|||||||||1
1737485650000|2025-01-21 18:54:10|||||||||1
1737485660000|2025-01-21 18:54:20|||||||||2
1737485680000|2025-01-21 18:54:40|||||||||1
1737485690000|2025-01-21 18:54:50|||||||||1
1737485700000|2025-01-21 18:55:00|||||||||2
1737485710000|2025-01-21 18:55:10|||||||||1
1737485720000|2025-01-21 18:55:20|||||||||1
1737485730000|2025-01-21 18:55:30|||||||||1
1737485740000|2025-01-21 18:55:40|||||||||1
1737485750000|2025-01-21 18:55:50|||||||||1
1737485770000|2025-01-21 18:56:10|||||||||1
1737485800000|2025-01-21 18:56:40|||||||||1
1737485810000|2025-01-21 18:56:50|||||||||3
1737485820000|2025-01-21 18:57:00|||||||||1
1737485830000|2025-01-21 18:57:10|||||||||1
1737485870000|2025-01-21 18:57:50|||||||||2
1737485880000|2025-01-21 18:58:00|||||||||2
1737485890000|2025-01-21 18:58:10|||||||||2
1737485900000|2025-01-21 18:58:20|||||||||1
1737485920000|2025-01-21 18:58:40|||||||||1
1737485940000|2025-01-21 18:59:00|||||||||1
1737485950000|2025-01-21 18:59:10|||||||||2
1737485970000|2025-01-21 18:59:30|||||||||1
1737485990000|2025-01-21 18:59:50|||||||||2
1737486020000|2025-01-21 19:00:20|||||||||2
1737486030000|2025-01-21 19:00:30|||||||||3
1737486040000|2025-01-21 19:00:40|||||||||1
1737486050000|2025-01-21 19:00:50|||||||||1
1737486060000|2025-01-21 19:01:00|||||||||1
1737486070000|2025-01-21 19:01:10|||||||||1
1737486080000|2025-01-21 19:01:20|||||||||3
1737486090000|2025-01-21 19:01:30|||||||||1
1737486110000|2025-01-21 19:01:50|||||||||1
1737486120000|2025-01-21 19:02:00|||||||||1
1737486130000|2025-01-21 19:02:10|||||||||1
1737486140000|2025-01-21 19:02:20|||||||||1
1737486150000|2025-01-21 19:02:30|||||||||1
1737486170000|2025-01-21 19:02:50|||||||||2
1737486180000|2025-01-21 19:03:00|||||||||1
1737486200000|2025-01-21 19:03:20|||||||||1
1737486210000|2025-01-21 19:03:30|||||||||2
1737486230000|2025-01-21 19:03:50|||||||||1
1737486260000|2025-01-21 19:04:20|||||||||1
1737486270000|2025-01-21 19:04:30|||||||||1
1737486430000|2025-01-21 19:07:10|||||||||3
1737486470000|2025-01-21 19:07:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|45
1737487240000|2025-01-21 19:20:40|||||||||10
1737487530000|2025-01-21 19:25:30|16.73|16.65|16.73|16.65|16.76|16.68|16.73|16.65|14
1737487730000|2025-01-21 19:28:50|||||||||31
1737487810000|2025-01-21 19:30:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|4
1737488390000|2025-01-21 19:39:50|||||||||1
1737488610000|2025-01-21 19:43:30|||||||||1
1737489030000|2025-01-21 19:50:30|||||||||5
1737489210000|2025-01-21 19:53:30|||||||||5
1737489310000|2025-01-21 19:55:10|||||||||4
1737489510000|2025-01-21 19:58:30|||||||||32
1737489590000|2025-01-21 19:59:50|||||||||3
1737489600000|2025-01-21 20:00:00|||||||||81
1737489660000|2025-01-21 20:01:00|||||||||83
1737489810000|2025-01-21 20:03:30|||||||||7
1737489870000|2025-01-21 20:04:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|19
1737489890000|2025-01-21 20:04:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1737490990000|2025-01-21 20:23:10|||||||||50
1737491280000|2025-01-21 20:28:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|31
1737491310000|2025-01-21 20:28:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|9
1737491910000|2025-01-21 20:38:30|||||||||4
1737492030000|2025-01-21 20:40:30|||||||||30
1737492220000|2025-01-21 20:43:40|||||||||10
1737492230000|2025-01-21 20:43:50|||||||||10
1737492240000|2025-01-21 20:44:00|||||||||10
1737492340000|2025-01-21 20:45:40|||||||||38
1737492400000|2025-01-21 20:46:40|||||||||13
1737492580000|2025-01-21 20:49:40|||||||||33
1737492590000|2025-01-21 20:49:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|25
1737492600000|2025-01-21 20:50:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1737492680000|2025-01-21 20:51:20|||||||||5
1737492890000|2025-01-21 20:54:50|||||||||6
1737493080000|2025-01-21 20:58:00|||||||||1
1737493100000|2025-01-21 20:58:20|||||||||4
1737493140000|2025-01-21 20:59:00|||||||||10
1737504900000|2025-01-22 00:15:00|16.9|16.6|16.9|16.6|16.9|16.6|16.9|16.6|0
1737505200000|2025-01-22 00:20:00|16.87|16.57|16.9|16.6|16.9|16.6|16.87|16.57|0
1737505730000|2025-01-22 00:28:50|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1737508210000|2025-01-22 01:10:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|9
1737508230000|2025-01-22 01:10:30|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|30
1737508240000|2025-01-22 01:10:40|16.8||16.75||16.8||16.75||0
1737508670000|2025-01-22 01:17:50||16.45||16.45||16.45||16.45|17
1737514830000|2025-01-22 03:00:30|16.72|16.5|16.72|16.47|16.72|16.5|16.72|16.47|0
1737514840000|2025-01-22 03:00:40|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1737514870000|2025-01-22 03:01:10|16.77|16.52|16.77|16.52|16.77|16.52|16.77|16.52|0
1737525300000|2025-01-22 05:55:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1737525370000|2025-01-22 05:56:10|16.67|16.59|16.67|16.59|16.77|16.59|16.67|16.52|0
1737525380000|2025-01-22 05:56:20|16.78|16.53|16.67|16.59|16.78|16.59|16.67|16.53|0
1737525390000|2025-01-22 05:56:30|16.78|16.53|16.67|16.59|16.78|16.59|16.67|16.53|0
1737525420000|2025-01-22 05:57:00|16.78|16.53|16.67|16.59|16.78|16.59|16.67|16.53|0
1737525440000|2025-01-22 05:57:20|16.78|16.53|16.67|16.59|16.78|16.59|16.67|16.53|0
1737525540000|2025-01-22 05:59:00|16.77|16.52|16.67|16.59|16.77|16.59|16.67|16.52|0
1737526800000|2025-01-22 06:20:00|16.77|16.52|16.67|16.59|16.77|16.59|16.67|16.52|0
1737526810000|2025-01-22 06:20:10|16.77|16.52|16.67|16.59|16.77|16.59|16.67|16.52|0
1737526930000|2025-01-22 06:22:10|16.77|16.52|16.77|16.52|16.77|16.52|16.77|16.52|0
1737527160000|2025-01-22 06:26:00|16.67|16.59|16.77|16.52|16.77|16.59|16.67|16.52|0
1737527170000|2025-01-22 06:26:10|16.67|16.59|16.67|16.59|16.77|16.59|16.67|16.52|0
1737527180000|2025-01-22 06:26:20|16.77|16.52|16.77|16.52|16.77|16.59|16.67|16.52|0
1737527280000|2025-01-22 06:28:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1737527300000|2025-01-22 06:28:20|16.77|16.52|16.77|16.52|16.77|16.52|16.77|16.52|0
1737527340000|2025-01-22 06:29:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1737527350000|2025-01-22 06:29:10|16.77|16.52|16.67|16.59|16.77|16.59|16.67|16.52|0
1737527360000|2025-01-22 06:29:20|16.77|16.52|16.67|16.59|16.77|16.59|16.67|16.52|0
1737527370000|2025-01-22 06:29:30|16.77|16.52|16.77|16.52|16.77|16.59|16.67|16.52|0
1737527380000|2025-01-22 06:29:40|16.67|16.59|16.69|16.61|16.77|16.61|16.67|16.52|0
1737527390000|2025-01-22 06:29:50|16.77|16.52|16.77|16.52|16.77|16.59|16.67|16.52|0
1737527400000|2025-01-22 06:30:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1737527410000|2025-01-22 06:30:10|16.77|16.52|16.77|16.52|16.77|16.52|16.77|16.52|0
1737527420000|2025-01-22 06:30:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1737528730000|2025-01-22 06:52:10|||||||||2
1737528750000|2025-01-22 06:52:30|||||||||1
1737529250000|2025-01-22 07:00:50|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|0
1737529460000|2025-01-22 07:04:20|16.64|16.56|16.64|16.56|16.67|16.59|16.64|16.56|2
1737529470000|2025-01-22 07:04:30|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|2
1737529480000|2025-01-22 07:04:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|3
1737529580000|2025-01-22 07:06:20|||||||||1
1737529590000|2025-01-22 07:06:30|||||||||1
1737529630000|2025-01-22 07:07:10|||||||||1
1737529700000|2025-01-22 07:08:20|||||||||1
1737530090000|2025-01-22 07:14:50|||||||||1
1737530230000|2025-01-22 07:17:10|||||||||3
1737530760000|2025-01-22 07:26:00|||||||||1
1737530940000|2025-01-22 07:29:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|10
1737531010000|2025-01-22 07:30:10|||||||||2
1737531020000|2025-01-22 07:30:20|||||||||1
1737531130000|2025-01-22 07:32:10|||||||||14
1737531270000|2025-01-22 07:34:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|20
1737531510000|2025-01-22 07:38:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|9
1737531660000|2025-01-22 07:41:00|||||||||1
1737531680000|2025-01-22 07:41:20|||||||||1
1737531690000|2025-01-22 07:41:30|||||||||1
1737531710000|2025-01-22 07:41:50|||||||||1
1737531740000|2025-01-22 07:42:20|||||||||1
1737531750000|2025-01-22 07:42:30|||||||||1
1737531780000|2025-01-22 07:43:00|||||||||1
1737531800000|2025-01-22 07:43:20|||||||||1
1737531810000|2025-01-22 07:43:30|||||||||1
1737531830000|2025-01-22 07:43:50|||||||||1
1737531860000|2025-01-22 07:44:20|||||||||1
1737531870000|2025-01-22 07:44:30|||||||||1
1737531890000|2025-01-22 07:44:50|||||||||1
1737531900000|2025-01-22 07:45:00|||||||||1
1737531910000|2025-01-22 07:45:10|||||||||1
1737531930000|2025-01-22 07:45:30|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|32
1737532100000|2025-01-22 07:48:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|5
1737532120000|2025-01-22 07:48:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1737532200000|2025-01-22 07:50:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|18
1737532250000|2025-01-22 07:50:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|54
1737532430000|2025-01-22 07:53:50|||||||||1
1737532630000|2025-01-22 07:57:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|17
1737532730000|2025-01-22 07:58:50|||||||||1
1737532740000|2025-01-22 07:59:00|||||||||1
1737532760000|2025-01-22 07:59:20|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|57
1737532770000|2025-01-22 07:59:30|16.62|16.54|16.62|16.54|16.62|16.54|16.59|16.51|6
1737532780000|2025-01-22 07:59:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1737532800000|2025-01-22 08:00:00|||||||||27
1737532820000|2025-01-22 08:00:20|||||||||3
1737532830000|2025-01-22 08:00:30|||||||||1
1737532850000|2025-01-22 08:00:50|||||||||3
1737532860000|2025-01-22 08:01:00|||||||||1
1737532870000|2025-01-22 08:01:10|||||||||1
1737532880000|2025-01-22 08:01:20|||||||||1
1737532890000|2025-01-22 08:01:30|||||||||4
1737532900000|2025-01-22 08:01:40|||||||||7
1737532910000|2025-01-22 08:01:50|||||||||2
1737532930000|2025-01-22 08:02:10|||||||||1
1737532940000|2025-01-22 08:02:20|||||||||2
1737533010000|2025-01-22 08:03:30|||||||||2
1737533070000|2025-01-22 08:04:30|||||||||1
1737533090000|2025-01-22 08:04:50|||||||||2
1737533210000|2025-01-22 08:06:50|||||||||2
1737533280000|2025-01-22 08:08:00|||||||||1
1737533290000|2025-01-22 08:08:10|||||||||1
1737533310000|2025-01-22 08:08:30|||||||||2
1737533320000|2025-01-22 08:08:40|||||||||2
1737533340000|2025-01-22 08:09:00|||||||||2
1737533360000|2025-01-22 08:09:20|||||||||3
1737533370000|2025-01-22 08:09:30|||||||||1
1737533380000|2025-01-22 08:09:40|||||||||1
1737533400000|2025-01-22 08:10:00|||||||||3
1737533410000|2025-01-22 08:10:10|||||||||1
1737533420000|2025-01-22 08:10:20|||||||||1
1737533440000|2025-01-22 08:10:40|||||||||3
1737533460000|2025-01-22 08:11:00|||||||||2
1737533470000|2025-01-22 08:11:10|||||||||1
1737533480000|2025-01-22 08:11:20|||||||||1
1737533500000|2025-01-22 08:11:40|||||||||1
1737533510000|2025-01-22 08:11:50|||||||||1
1737533520000|2025-01-22 08:12:00|||||||||21
1737533550000|2025-01-22 08:12:30|||||||||32
1737533560000|2025-01-22 08:12:40|||||||||20
1737533580000|2025-01-22 08:13:00|16.64|16.56|16.64|16.56|16.64|16.56|16.59|16.51|64
1737533620000|2025-01-22 08:13:40|||||||||21
1737533640000|2025-01-22 08:14:00|||||||||2
1737533680000|2025-01-22 08:14:40|||||||||20
1737533710000|2025-01-22 08:15:10|16.62|16.54|16.64|16.56|16.64|16.56|16.59|16.51|60
1737533720000|2025-01-22 08:15:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|15
1737533740000|2025-01-22 08:15:40|16.54|16.46|16.57|16.49|16.57|16.49|16.54|16.46|110
1737533760000|2025-01-22 08:16:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1737533790000|2025-01-22 08:16:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|29
1737533820000|2025-01-22 08:17:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|23
1737533930000|2025-01-22 08:18:50|||||||||11
1737534150000|2025-01-22 08:22:30|||||||||20
1737534650000|2025-01-22 08:30:50|||||||||47
1737534660000|2025-01-22 08:31:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|3
1737534780000|2025-01-22 08:33:00|||||||||21
1737534910000|2025-01-22 08:35:10|||||||||12
1737534940000|2025-01-22 08:35:40|||||||||1
1737535070000|2025-01-22 08:37:50|||||||||2
1737535110000|2025-01-22 08:38:30|||||||||1
1737535190000|2025-01-22 08:39:50|||||||||2
1737535550000|2025-01-22 08:45:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|36
1737535800000|2025-01-22 08:50:00|||||||||1
1737535820000|2025-01-22 08:50:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|88
1737535850000|2025-01-22 08:50:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|30
1737535860000|2025-01-22 08:51:00|||||||||11
1737535870000|2025-01-22 08:51:10|||||||||9
1737535880000|2025-01-22 08:51:20|||||||||3
1737536060000|2025-01-22 08:54:20|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|2
1737536450000|2025-01-22 09:00:50|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|172
1737536470000|2025-01-22 09:01:10|||||||||1
1737536490000|2025-01-22 09:01:30|||||||||2
1737536540000|2025-01-22 09:02:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|24
1737536610000|2025-01-22 09:03:30|||||||||4
1737536660000|2025-01-22 09:04:20|||||||||20
1737536760000|2025-01-22 09:06:00|16.52|16.44|16.5|16.42|16.52|16.44|16.5|16.42|1
1737536830000|2025-01-22 09:07:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|0
1737536850000|2025-01-22 09:07:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1737536930000|2025-01-22 09:08:50|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|8
1737537120000|2025-01-22 09:12:00|||||||||1
1737537330000|2025-01-22 09:15:30|||||||||18
1737537340000|2025-01-22 09:15:40|||||||||25
1737537370000|2025-01-22 09:16:10|16.52|16.44|16.52|16.44|16.52|16.44|16.52|16.44|51
1737537380000|2025-01-22 09:16:20|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|116
1737537420000|2025-01-22 09:17:00|||||||||1
1737537440000|2025-01-22 09:17:20|||||||||1
1737537500000|2025-01-22 09:18:20|||||||||1
1737537510000|2025-01-22 09:18:30|||||||||9
1737537520000|2025-01-22 09:18:40|||||||||1
1737537600000|2025-01-22 09:20:00|||||||||2
1737537680000|2025-01-22 09:21:20|||||||||1
1737537700000|2025-01-22 09:21:40|||||||||1
1737537770000|2025-01-22 09:22:50|||||||||1
1737537780000|2025-01-22 09:23:00|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|19
1737537790000|2025-01-22 09:23:10|||||||||1
1737537860000|2025-01-22 09:24:20|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1737537870000|2025-01-22 09:24:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|1
1737537880000|2025-01-22 09:24:40|||||||||1
1737537940000|2025-01-22 09:25:40|||||||||1
1737537960000|2025-01-22 09:26:00|||||||||1
1737538000000|2025-01-22 09:26:40|||||||||1
1737538050000|2025-01-22 09:27:30|||||||||1
1737538080000|2025-01-22 09:28:00|||||||||1
1737538130000|2025-01-22 09:28:50|||||||||6
1737538160000|2025-01-22 09:29:20|||||||||1
1737538180000|2025-01-22 09:29:40|||||||||1
1737538250000|2025-01-22 09:30:50|||||||||26
1737538370000|2025-01-22 09:32:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|40
1737538420000|2025-01-22 09:33:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737538510000|2025-01-22 09:35:10|||||||||1
1737539140000|2025-01-22 09:45:40|||||||||1
1737539150000|2025-01-22 09:45:50|||||||||14
1737539210000|2025-01-22 09:46:50|||||||||14
1737539260000|2025-01-22 09:47:40|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|197
1737539290000|2025-01-22 09:48:10|||||||||1
1737539350000|2025-01-22 09:49:10|||||||||14
1737539490000|2025-01-22 09:51:30|||||||||14
1737539510000|2025-01-22 09:51:50|||||||||4
1737539660000|2025-01-22 09:54:20|||||||||2
1737539930000|2025-01-22 09:58:50|||||||||2
1737540030000|2025-01-22 10:00:30|||||||||1
1737540080000|2025-01-22 10:01:20|||||||||1
1737540120000|2025-01-22 10:02:00|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|26
1737540260000|2025-01-22 10:04:20|||||||||4
1737540370000|2025-01-22 10:06:10|||||||||10
1737540380000|2025-01-22 10:06:20|||||||||3
1737540400000|2025-01-22 10:06:40|||||||||123
1737540410000|2025-01-22 10:06:50|16.47|16.39|16.45|16.37|16.47|16.39|16.45|16.37|98
1737540440000|2025-01-22 10:07:20|||||||||32
1737540450000|2025-01-22 10:07:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|26
1737540510000|2025-01-22 10:08:30|||||||||12
1737540590000|2025-01-22 10:09:50|||||||||9
1737540690000|2025-01-22 10:11:30|||||||||1
1737540760000|2025-01-22 10:12:40|||||||||10
1737540770000|2025-01-22 10:12:50|16.45|16.37|16.5|16.42|16.5|16.42|16.45|16.37|72
1737540800000|2025-01-22 10:13:20|||||||||22
1737540910000|2025-01-22 10:15:10|||||||||1
1737540920000|2025-01-22 10:15:20|||||||||71
1737540940000|2025-01-22 10:15:40|||||||||3
1737541070000|2025-01-22 10:17:50|||||||||5
1737541150000|2025-01-22 10:19:10|||||||||14
1737541160000|2025-01-22 10:19:20|||||||||3
1737541170000|2025-01-22 10:19:30|||||||||5
1737541190000|2025-01-22 10:19:50|||||||||10
1737541260000|2025-01-22 10:21:00|||||||||13
1737541270000|2025-01-22 10:21:10|||||||||1
1737541280000|2025-01-22 10:21:20|||||||||1
1737541300000|2025-01-22 10:21:40|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|12
1737541350000|2025-01-22 10:22:30|16.4|16.32|16.4|16.32|16.4|16.32|16.4|16.32|49
1737541410000|2025-01-22 10:23:30|||||||||1
1737541430000|2025-01-22 10:23:50|||||||||1
1737541440000|2025-01-22 10:24:00|||||||||1
1737541460000|2025-01-22 10:24:20|||||||||1
1737541570000|2025-01-22 10:26:10|||||||||37
1737541600000|2025-01-22 10:26:40|||||||||5
1737541620000|2025-01-22 10:27:00|||||||||1
1737541710000|2025-01-22 10:28:30|||||||||21
1737541730000|2025-01-22 10:28:50|||||||||1
1737541740000|2025-01-22 10:29:00|||||||||2
1737541790000|2025-01-22 10:29:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|85
1737541880000|2025-01-22 10:31:20|||||||||2
1737542290000|2025-01-22 10:38:10|||||||||88
1737542360000|2025-01-22 10:39:20|||||||||2
1737542370000|2025-01-22 10:39:30|||||||||2
1737542380000|2025-01-22 10:39:40|||||||||2
1737542410000|2025-01-22 10:40:10|||||||||1
1737542420000|2025-01-22 10:40:20|||||||||2
1737542550000|2025-01-22 10:42:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|2
1737542580000|2025-01-22 10:43:00|||||||||81
1737542590000|2025-01-22 10:43:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|81
1737542600000|2025-01-22 10:43:20|||||||||7
1737542630000|2025-01-22 10:43:50|||||||||2
1737542670000|2025-01-22 10:44:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|38
1737543430000|2025-01-22 10:57:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|126
1737543530000|2025-01-22 10:58:50|||||||||5
1737543640000|2025-01-22 11:00:40|||||||||18
1737543700000|2025-01-22 11:01:40|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|101
1737543830000|2025-01-22 11:03:50|||||||||4
1737543840000|2025-01-22 11:04:00|16.48|16.4|16.5|16.42|16.5|16.42|16.48|16.4|149
1737543850000|2025-01-22 11:04:10|16.47|16.39|16.5|16.42|16.5|16.42|16.47|16.39|5
1737543880000|2025-01-22 11:04:40|||||||||5
1737543910000|2025-01-22 11:05:10|||||||||30
1737544010000|2025-01-22 11:06:50|||||||||1
1737544040000|2025-01-22 11:07:20|||||||||35
1737544140000|2025-01-22 11:09:00|||||||||9
1737544160000|2025-01-22 11:09:20|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|29
1737544170000|2025-01-22 11:09:30|||||||||28
1737544220000|2025-01-22 11:10:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|6
1737544310000|2025-01-22 11:11:50|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|39
1737544320000|2025-01-22 11:12:00|||||||||2
1737544410000|2025-01-22 11:13:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|10
1737544770000|2025-01-22 11:19:30|||||||||9
1737544880000|2025-01-22 11:21:20|||||||||1
1737544950000|2025-01-22 11:22:30|||||||||2
1737545080000|2025-01-22 11:24:40|||||||||30
1737545160000|2025-01-22 11:26:00|||||||||1
1737545270000|2025-01-22 11:27:50|||||||||73
1737545280000|2025-01-22 11:28:00|||||||||1
1737545320000|2025-01-22 11:28:40|||||||||1
1737545330000|2025-01-22 11:28:50|||||||||1
1737545340000|2025-01-22 11:29:00|||||||||5
1737545390000|2025-01-22 11:29:50|||||||||2
1737545570000|2025-01-22 11:32:50|||||||||24
1737545580000|2025-01-22 11:33:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|19
1737545650000|2025-01-22 11:34:10|||||||||5
1737545660000|2025-01-22 11:34:20|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|71
1737546220000|2025-01-22 11:43:40|||||||||1
1737546230000|2025-01-22 11:43:50|||||||||1
1737546480000|2025-01-22 11:48:00|||||||||100
1737546690000|2025-01-22 11:51:30|||||||||1
1737546980000|2025-01-22 11:56:20|||||||||1
1737547130000|2025-01-22 11:58:50|||||||||1
1737547230000|2025-01-22 12:00:30|||||||||1
1737547430000|2025-01-22 12:03:50|||||||||1
1737547500000|2025-01-22 12:05:00|||||||||1
1737547580000|2025-01-22 12:06:20|||||||||1
1737547640000|2025-01-22 12:07:20|16.45|16.37|16.5|16.42|16.5|16.42|16.45|16.37|93
1737547890000|2025-01-22 12:11:30|||||||||41
1737547990000|2025-01-22 12:13:10|16.45|16.37|16.45|16.37|16.45|16.37|16.45|16.37|122
1737548130000|2025-01-22 12:15:30|16.5|16.42|16.5|16.42|16.5|16.42|16.5|16.42|9
1737548150000|2025-01-22 12:15:50|||||||||1
1737548160000|2025-01-22 12:16:00|||||||||1
1737548170000|2025-01-22 12:16:10|||||||||1
1737548180000|2025-01-22 12:16:20|||||||||1
1737548260000|2025-01-22 12:17:40|||||||||1
1737548350000|2025-01-22 12:19:10|||||||||1
1737548440000|2025-01-22 12:20:40|||||||||1
1737548450000|2025-01-22 12:20:50|||||||||1
1737548520000|2025-01-22 12:22:00|||||||||1
1737548610000|2025-01-22 12:23:30|||||||||1
1737548690000|2025-01-22 12:24:50|||||||||1
1737548780000|2025-01-22 12:26:20|||||||||1
1737548810000|2025-01-22 12:26:50|||||||||1
1737548850000|2025-01-22 12:27:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|131
1737548950000|2025-01-22 12:29:10|||||||||1
1737549040000|2025-01-22 12:30:40|||||||||1
1737549120000|2025-01-22 12:32:00|||||||||2
1737549210000|2025-01-22 12:33:30|||||||||1
1737549300000|2025-01-22 12:35:00|||||||||1
1737549330000|2025-01-22 12:35:30|||||||||3
1737549350000|2025-01-22 12:35:50|||||||||3
1737549370000|2025-01-22 12:36:10|||||||||2
1737549380000|2025-01-22 12:36:20|||||||||3
1737549400000|2025-01-22 12:36:40|||||||||3
1737549420000|2025-01-22 12:37:00|||||||||4
1737549440000|2025-01-22 12:37:20|||||||||4
1737549450000|2025-01-22 12:37:30|||||||||1
1737549460000|2025-01-22 12:37:40|||||||||3
1737549470000|2025-01-22 12:37:50|||||||||1
1737549480000|2025-01-22 12:38:00|||||||||3
1737549490000|2025-01-22 12:38:10|||||||||3
1737549500000|2025-01-22 12:38:20|||||||||5
1737549510000|2025-01-22 12:38:30|||||||||3
1737549520000|2025-01-22 12:38:40|||||||||5
1737549530000|2025-01-22 12:38:50|||||||||3
1737549540000|2025-01-22 12:39:00|||||||||4
1737549550000|2025-01-22 12:39:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|50
1737549560000|2025-01-22 12:39:20|||||||||7
1737549570000|2025-01-22 12:39:30|||||||||1
1737549580000|2025-01-22 12:39:40|||||||||6
1737549590000|2025-01-22 12:39:50|||||||||2
1737549600000|2025-01-22 12:40:00|||||||||4
1737549610000|2025-01-22 12:40:10|||||||||4
1737549620000|2025-01-22 12:40:20|||||||||4
1737549630000|2025-01-22 12:40:30|||||||||4
1737549640000|2025-01-22 12:40:40|||||||||4
1737549650000|2025-01-22 12:40:50|||||||||4
1737549660000|2025-01-22 12:41:00|||||||||5
1737549670000|2025-01-22 12:41:10|||||||||1
1737549680000|2025-01-22 12:41:20|||||||||5
1737549690000|2025-01-22 12:41:30|||||||||3
1737549700000|2025-01-22 12:41:40|||||||||4
1737549710000|2025-01-22 12:41:50|||||||||1
1737549720000|2025-01-22 12:42:00|||||||||5
1737549730000|2025-01-22 12:42:10|||||||||2
1737549740000|2025-01-22 12:42:20|||||||||3
1737549750000|2025-01-22 12:42:30|||||||||5
1737549760000|2025-01-22 12:42:40|||||||||1
1737549770000|2025-01-22 12:42:50|||||||||3
1737549780000|2025-01-22 12:43:00|||||||||4
1737549790000|2025-01-22 12:43:10|||||||||1
1737549800000|2025-01-22 12:43:20|||||||||2
1737549810000|2025-01-22 12:43:30|||||||||4
1737549820000|2025-01-22 12:43:40|||||||||1
1737549830000|2025-01-22 12:43:50|||||||||3
1737549840000|2025-01-22 12:44:00|||||||||2
1737549850000|2025-01-22 12:44:10|||||||||3
1737549860000|2025-01-22 12:44:20|||||||||1
1737549870000|2025-01-22 12:44:30|||||||||2
1737549880000|2025-01-22 12:44:40|||||||||2
1737549890000|2025-01-22 12:44:50|||||||||2
1737549900000|2025-01-22 12:45:00|||||||||2
1737549910000|2025-01-22 12:45:10|||||||||1
1737549920000|2025-01-22 12:45:20|||||||||2
1737549930000|2025-01-22 12:45:30|||||||||2
1737549940000|2025-01-22 12:45:40|||||||||2
1737549960000|2025-01-22 12:46:00|||||||||2
1737549980000|2025-01-22 12:46:20|||||||||4
1737550000000|2025-01-22 12:46:40|||||||||2
1737550010000|2025-01-22 12:46:50|||||||||2
1737550030000|2025-01-22 12:47:10|||||||||2
1737550050000|2025-01-22 12:47:30|||||||||3
1737550070000|2025-01-22 12:47:50|||||||||2
1737550090000|2025-01-22 12:48:10|||||||||4
1737550110000|2025-01-22 12:48:30|||||||||2
1737550130000|2025-01-22 12:48:50|||||||||5
1737550150000|2025-01-22 12:49:10|||||||||2
1737550170000|2025-01-22 12:49:30|||||||||2
1737550180000|2025-01-22 12:49:40|||||||||3
1737550200000|2025-01-22 12:50:00|||||||||2
1737550220000|2025-01-22 12:50:20|16.55|16.47|16.6|16.52|16.6|16.52|16.55|16.47|75
1737550230000|2025-01-22 12:50:30|16.57|16.49|16.55|16.47|16.57|16.49|16.55|16.47|2
1737550260000|2025-01-22 12:51:00|||||||||1
1737550340000|2025-01-22 12:52:20|||||||||2
1737550380000|2025-01-22 12:53:00|||||||||10
1737550560000|2025-01-22 12:56:00|||||||||5
1737550570000|2025-01-22 12:56:10|||||||||2
1737550590000|2025-01-22 12:56:30|||||||||2
1737550610000|2025-01-22 12:56:50|||||||||2
1737550630000|2025-01-22 12:57:10|||||||||2
1737550650000|2025-01-22 12:57:30|||||||||3
1737550670000|2025-01-22 12:57:50|||||||||2
1737550690000|2025-01-22 12:58:10|||||||||2
1737550700000|2025-01-22 12:58:20|||||||||2
1737550720000|2025-01-22 12:58:40|||||||||2
1737550740000|2025-01-22 12:59:00|||||||||2
1737550760000|2025-01-22 12:59:20|||||||||2
1737550780000|2025-01-22 12:59:40|||||||||2
1737550800000|2025-01-22 13:00:00|||||||||2
1737550820000|2025-01-22 13:00:20|||||||||2
1737550850000|2025-01-22 13:00:50|||||||||2
1737550870000|2025-01-22 13:01:10|||||||||2
1737550890000|2025-01-22 13:01:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|34
1737550910000|2025-01-22 13:01:50|||||||||3
1737550930000|2025-01-22 13:02:10|||||||||2
1737550950000|2025-01-22 13:02:30|||||||||2
1737550980000|2025-01-22 13:03:00|||||||||2
1737551010000|2025-01-22 13:03:30|||||||||2
1737551020000|2025-01-22 13:03:40|||||||||2
1737551040000|2025-01-22 13:04:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|68
1737551390000|2025-01-22 13:09:50|||||||||9
1737551460000|2025-01-22 13:11:00|||||||||2
1737551480000|2025-01-22 13:11:20|||||||||2
1737551500000|2025-01-22 13:11:40|||||||||2
1737551540000|2025-01-22 13:12:20|||||||||2
1737551560000|2025-01-22 13:12:40|||||||||2
1737551580000|2025-01-22 13:13:00|||||||||2
1737551600000|2025-01-22 13:13:20|||||||||2
1737551630000|2025-01-22 13:13:50|||||||||2
1737551650000|2025-01-22 13:14:10|||||||||2
1737551680000|2025-01-22 13:14:40|||||||||2
1737551710000|2025-01-22 13:15:10|||||||||2
1737551730000|2025-01-22 13:15:30|||||||||2
1737551760000|2025-01-22 13:16:00|||||||||2
1737551790000|2025-01-22 13:16:30|||||||||2
1737551820000|2025-01-22 13:17:00|||||||||2
1737551840000|2025-01-22 13:17:20|||||||||2
1737551870000|2025-01-22 13:17:50|||||||||3
1737551920000|2025-01-22 13:18:40|||||||||2
1737551950000|2025-01-22 13:19:10|||||||||2
1737551960000|2025-01-22 13:19:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|24
1737551970000|2025-01-22 13:19:30|||||||||2
1737552000000|2025-01-22 13:20:00|16.55|16.47|16.55|16.47|16.57|16.49|16.55|16.47|104
1737552060000|2025-01-22 13:21:00|||||||||9
1737552110000|2025-01-22 13:21:50|||||||||1
1737552130000|2025-01-22 13:22:10|||||||||1
1737552150000|2025-01-22 13:22:30|||||||||2
1737552160000|2025-01-22 13:22:40|||||||||1
1737552180000|2025-01-22 13:23:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|81
1737552400000|2025-01-22 13:26:40|||||||||1
1737552410000|2025-01-22 13:26:50|||||||||2
1737552420000|2025-01-22 13:27:00|||||||||1
1737552430000|2025-01-22 13:27:10|||||||||2
1737552440000|2025-01-22 13:27:20|||||||||1
1737552450000|2025-01-22 13:27:30|||||||||1
1737552460000|2025-01-22 13:27:40|||||||||2
1737552470000|2025-01-22 13:27:50|||||||||1
1737552540000|2025-01-22 13:29:00|||||||||2
1737552720000|2025-01-22 13:32:00|||||||||11
1737552730000|2025-01-22 13:32:10|||||||||15
1737552930000|2025-01-22 13:35:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|57
1737552940000|2025-01-22 13:35:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|2
1737552960000|2025-01-22 13:36:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|3
1737553510000|2025-01-22 13:45:10|||||||||2
1737553570000|2025-01-22 13:46:10|||||||||2
1737553650000|2025-01-22 13:47:30|||||||||2
1737553710000|2025-01-22 13:48:30|||||||||2
1737553780000|2025-01-22 13:49:40|||||||||2
1737553830000|2025-01-22 13:50:30|||||||||2
1737553900000|2025-01-22 13:51:40|||||||||2
1737553950000|2025-01-22 13:52:30|||||||||2
1737553980000|2025-01-22 13:53:00|||||||||2
1737554040000|2025-01-22 13:54:00|||||||||1
1737554060000|2025-01-22 13:54:20|||||||||2
1737554120000|2025-01-22 13:55:20|||||||||2
1737554160000|2025-01-22 13:56:00|||||||||2
1737554230000|2025-01-22 13:57:10|||||||||2
1737554270000|2025-01-22 13:57:50|||||||||15
1737554280000|2025-01-22 13:58:00|||||||||2
1737554320000|2025-01-22 13:58:40|||||||||2
1737554350000|2025-01-22 13:59:10|||||||||1
1737554380000|2025-01-22 13:59:40|||||||||2
1737554520000|2025-01-22 14:02:00|||||||||20
1737554540000|2025-01-22 14:02:20|||||||||2
1737554600000|2025-01-22 14:03:20|||||||||2
1737554650000|2025-01-22 14:04:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|15
1737554660000|2025-01-22 14:04:20|||||||||32
1737554720000|2025-01-22 14:05:20|||||||||2
1737554730000|2025-01-22 14:05:30|||||||||2
1737554810000|2025-01-22 14:06:50|||||||||2
1737554920000|2025-01-22 14:08:40|||||||||2
1737555030000|2025-01-22 14:10:30|||||||||2
1737555110000|2025-01-22 14:11:50|||||||||2
1737555180000|2025-01-22 14:13:00|||||||||9
1737555210000|2025-01-22 14:13:30|||||||||2
1737555280000|2025-01-22 14:14:40|||||||||2
1737555340000|2025-01-22 14:15:40|||||||||2
1737555390000|2025-01-22 14:16:30|||||||||2
1737555480000|2025-01-22 14:18:00|||||||||2
1737555550000|2025-01-22 14:19:10|||||||||100
1737555610000|2025-01-22 14:20:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|119
1737555620000|2025-01-22 14:20:20|||||||||1
1737555710000|2025-01-22 14:21:50|||||||||8
1737555750000|2025-01-22 14:22:30|||||||||15
1737556060000|2025-01-22 14:27:40|||||||||6
1737556070000|2025-01-22 14:27:50|16.62|16.54|16.62|16.54|16.65|16.57|16.62|16.54|15
1737556100000|2025-01-22 14:28:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737556130000|2025-01-22 14:28:50|||||||||5
1737556140000|2025-01-22 14:29:00|||||||||2
1737556300000|2025-01-22 14:31:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|21
1737556310000|2025-01-22 14:31:50|||||||||4
1737556430000|2025-01-22 14:33:50|||||||||4
1737556440000|2025-01-22 14:34:00|||||||||3
1737556450000|2025-01-22 14:34:10|||||||||14
1737556460000|2025-01-22 14:34:20|||||||||3
1737556470000|2025-01-22 14:34:30|||||||||2
1737556480000|2025-01-22 14:34:40|||||||||3
1737556490000|2025-01-22 14:34:50|||||||||4
1737556500000|2025-01-22 14:35:00|||||||||3
1737556510000|2025-01-22 14:35:10|||||||||2
1737556520000|2025-01-22 14:35:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|39
1737556530000|2025-01-22 14:35:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|53
1737556540000|2025-01-22 14:35:40|||||||||3
1737556550000|2025-01-22 14:35:50|||||||||52
1737556660000|2025-01-22 14:37:40|||||||||52
1737556670000|2025-01-22 14:37:50|||||||||3
1737556680000|2025-01-22 14:38:00|||||||||2
1737556690000|2025-01-22 14:38:10|||||||||4
1737556700000|2025-01-22 14:38:20|||||||||3
1737556710000|2025-01-22 14:38:30|||||||||3
1737556720000|2025-01-22 14:38:40|||||||||2
1737556730000|2025-01-22 14:38:50|||||||||2
1737556740000|2025-01-22 14:39:00|||||||||3
1737556750000|2025-01-22 14:39:10|||||||||3
1737556770000|2025-01-22 14:39:30|||||||||4
1737556780000|2025-01-22 14:39:40|||||||||3
1737556790000|2025-01-22 14:39:50|||||||||2
1737556800000|2025-01-22 14:40:00|||||||||2
1737556810000|2025-01-22 14:40:10|||||||||3
1737556820000|2025-01-22 14:40:20|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|84
1737557000000|2025-01-22 14:43:20|||||||||2
1737557020000|2025-01-22 14:43:40|||||||||4
1737557030000|2025-01-22 14:43:50|||||||||2
1737557040000|2025-01-22 14:44:00|||||||||2
1737557050000|2025-01-22 14:44:10|||||||||2
1737557060000|2025-01-22 14:44:20|||||||||2
1737557070000|2025-01-22 14:44:30|||||||||3
1737557080000|2025-01-22 14:44:40|||||||||2
1737557100000|2025-01-22 14:45:00|16.6|16.52|16.6|16.52|16.65|16.57|16.6|16.52|121
1737557170000|2025-01-22 14:46:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|85
1737557220000|2025-01-22 14:47:00|||||||||3
1737557240000|2025-01-22 14:47:20|||||||||2
1737557250000|2025-01-22 14:47:30|||||||||3
1737557270000|2025-01-22 14:47:50|||||||||3
1737557280000|2025-01-22 14:48:00|||||||||2
1737557290000|2025-01-22 14:48:10|||||||||2
1737557310000|2025-01-22 14:48:30|||||||||3
1737557320000|2025-01-22 14:48:40|||||||||2
1737557330000|2025-01-22 14:48:50|||||||||2
1737557340000|2025-01-22 14:49:00|||||||||2
1737557350000|2025-01-22 14:49:10|||||||||4
1737557370000|2025-01-22 14:49:30|||||||||2
1737557390000|2025-01-22 14:49:50|||||||||2
1737557410000|2025-01-22 14:50:10|||||||||3
1737557420000|2025-01-22 14:50:20|||||||||2
1737557440000|2025-01-22 14:50:40|||||||||3
1737557450000|2025-01-22 14:50:50|||||||||2
1737557460000|2025-01-22 14:51:00|||||||||2
1737557480000|2025-01-22 14:51:20|||||||||3
1737557490000|2025-01-22 14:51:30|||||||||2
1737557510000|2025-01-22 14:51:50|||||||||5
1737557530000|2025-01-22 14:52:10|||||||||2
1737557550000|2025-01-22 14:52:30|||||||||2
1737557560000|2025-01-22 14:52:40|||||||||2
1737557570000|2025-01-22 14:52:50|||||||||2
1737557590000|2025-01-22 14:53:10|||||||||2
1737557600000|2025-01-22 14:53:20|||||||||2
1737557610000|2025-01-22 14:53:30|||||||||2
1737557630000|2025-01-22 14:53:50|||||||||6
1737557640000|2025-01-22 14:54:00|||||||||3
1737557670000|2025-01-22 14:54:30|||||||||2
1737557680000|2025-01-22 14:54:40|||||||||2
1737557690000|2025-01-22 14:54:50|||||||||1
1737557710000|2025-01-22 14:55:10|||||||||3
1737557720000|2025-01-22 14:55:20|||||||||4
1737557750000|2025-01-22 14:55:50|||||||||2
1737557780000|2025-01-22 14:56:20|||||||||3
1737557800000|2025-01-22 14:56:40|||||||||3
1737557820000|2025-01-22 14:57:00|||||||||2
1737557830000|2025-01-22 14:57:10|||||||||2
1737557840000|2025-01-22 14:57:20|||||||||1
1737557850000|2025-01-22 14:57:30|||||||||2
1737557860000|2025-01-22 14:57:40|||||||||19
1737557870000|2025-01-22 14:57:50|||||||||3
1737557890000|2025-01-22 14:58:10|||||||||2
1737557900000|2025-01-22 14:58:20|||||||||7
1737557920000|2025-01-22 14:58:40|||||||||3
1737557940000|2025-01-22 14:59:00|||||||||3
1737557960000|2025-01-22 14:59:20|||||||||2
1737557980000|2025-01-22 14:59:40|||||||||3
1737558000000|2025-01-22 15:00:00|||||||||3
1737558010000|2025-01-22 15:00:10|||||||||35
1737558020000|2025-01-22 15:00:20|||||||||36
1737558030000|2025-01-22 15:00:30|||||||||1
1737558040000|2025-01-22 15:00:40|||||||||3
1737558060000|2025-01-22 15:01:00|||||||||3
1737558070000|2025-01-22 15:01:10|||||||||29
1737558080000|2025-01-22 15:01:20|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|96
1737558090000|2025-01-22 15:01:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|17
1737558100000|2025-01-22 15:01:40|||||||||12
1737558110000|2025-01-22 15:01:50|||||||||20
1737558120000|2025-01-22 15:02:00|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|118
1737558130000|2025-01-22 15:02:10|16.67|16.59|16.65|16.57|16.7|16.62|16.65|16.57|21
1737558140000|2025-01-22 15:02:20|||||||||2
1737558160000|2025-01-22 15:02:40|||||||||2
1737558170000|2025-01-22 15:02:50|||||||||2
1737558190000|2025-01-22 15:03:10|||||||||3
1737558210000|2025-01-22 15:03:30|||||||||2
1737558240000|2025-01-22 15:04:00|||||||||3
1737558260000|2025-01-22 15:04:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|47
1737558300000|2025-01-22 15:05:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|33
1737558630000|2025-01-22 15:10:30|||||||||2
1737558660000|2025-01-22 15:11:00|||||||||2
1737558670000|2025-01-22 15:11:10|||||||||3
1737558690000|2025-01-22 15:11:30|||||||||49
1737558860000|2025-01-22 15:14:20|||||||||9
1737558920000|2025-01-22 15:15:20|||||||||1
1737559080000|2025-01-22 15:18:00|16.6|16.52|16.6|16.52|16.62|16.54|16.6|16.52|59
1737559090000|2025-01-22 15:18:10|16.62|16.54|16.65|16.57|16.65|16.57|16.62|16.54|6
1737559130000|2025-01-22 15:18:50|||||||||19
1737559250000|2025-01-22 15:20:50|||||||||3
1737559380000|2025-01-22 15:23:00|||||||||4
1737559410000|2025-01-22 15:23:30|||||||||1
1737559450000|2025-01-22 15:24:10|||||||||2
1737559470000|2025-01-22 15:24:30|||||||||1
1737559480000|2025-01-22 15:24:40|||||||||2
1737559510000|2025-01-22 15:25:10|||||||||2
1737559540000|2025-01-22 15:25:40|||||||||2
1737559550000|2025-01-22 15:25:50|||||||||2
1737559570000|2025-01-22 15:26:10|||||||||4
1737559580000|2025-01-22 15:26:20|16.67|16.59|16.65|16.57|16.67|16.59|16.65|16.57|36
1737559590000|2025-01-22 15:26:30|||||||||2
1737559600000|2025-01-22 15:26:40|||||||||3
1737559610000|2025-01-22 15:26:50|||||||||4
1737559630000|2025-01-22 15:27:10|||||||||2
1737559640000|2025-01-22 15:27:20|||||||||3
1737559680000|2025-01-22 15:28:00|||||||||2
1737559720000|2025-01-22 15:28:40|||||||||2
1737559740000|2025-01-22 15:29:00|||||||||1
1737559770000|2025-01-22 15:29:30|||||||||2
1737559820000|2025-01-22 15:30:20|||||||||2
1737559840000|2025-01-22 15:30:40|||||||||1
1737559870000|2025-01-22 15:31:10|||||||||2
1737559930000|2025-01-22 15:32:10|||||||||2
1737559980000|2025-01-22 15:33:00|||||||||2
1737560010000|2025-01-22 15:33:30|||||||||2
1737560050000|2025-01-22 15:34:10|||||||||5
1737560080000|2025-01-22 15:34:40|||||||||3
1737560100000|2025-01-22 15:35:00|||||||||1
1737560120000|2025-01-22 15:35:20|||||||||3
1737560160000|2025-01-22 15:36:00|||||||||3
1737560180000|2025-01-22 15:36:20|||||||||1
1737560210000|2025-01-22 15:36:50|||||||||3
1737560250000|2025-01-22 15:37:30|||||||||3
1737560260000|2025-01-22 15:37:40|||||||||1
1737560280000|2025-01-22 15:38:00|||||||||2
1737560310000|2025-01-22 15:38:30|||||||||3
1737560350000|2025-01-22 15:39:10|||||||||3
1737560390000|2025-01-22 15:39:50|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|223
1737560400000|2025-01-22 15:40:00|||||||||8
1737560420000|2025-01-22 15:40:20|||||||||2
1737560470000|2025-01-22 15:41:10|||||||||2
1737560530000|2025-01-22 15:42:10|||||||||2
1737560590000|2025-01-22 15:43:10|||||||||2
1737560610000|2025-01-22 15:43:30|||||||||2
1737560630000|2025-01-22 15:43:50|||||||||1
1737560670000|2025-01-22 15:44:30|||||||||2
1737560700000|2025-01-22 15:45:00|||||||||2
1737560800000|2025-01-22 15:46:40|||||||||2
1737560820000|2025-01-22 15:47:00|||||||||1
1737560840000|2025-01-22 15:47:20|||||||||3
1737560850000|2025-01-22 15:47:30|||||||||2
1737560910000|2025-01-22 15:48:30|||||||||2502
1737560940000|2025-01-22 15:49:00|||||||||2
1737560970000|2025-01-22 15:49:30|||||||||2
1737561020000|2025-01-22 15:50:20|||||||||2
1737561050000|2025-01-22 15:50:50|||||||||3
1737561060000|2025-01-22 15:51:00|16.7|16.62|16.65|16.57|16.7|16.62|16.65|16.57|91
1737561070000|2025-01-22 15:51:10|16.67|16.59|16.67|16.59|16.67|16.59|16.65|16.57|10
1737561080000|2025-01-22 15:51:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1737561100000|2025-01-22 15:51:40|||||||||2
1737561130000|2025-01-22 15:52:10|||||||||2
1737561190000|2025-01-22 15:53:10|||||||||2
1737561230000|2025-01-22 15:53:50|||||||||2
1737561290000|2025-01-22 15:54:50|||||||||2
1737561320000|2025-01-22 15:55:20|||||||||3
1737561330000|2025-01-22 15:55:30|||||||||3
1737561360000|2025-01-22 15:56:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|29
1737561370000|2025-01-22 15:56:10|||||||||2
1737561400000|2025-01-22 15:56:40|||||||||1
1737561410000|2025-01-22 15:56:50|||||||||2
1737561420000|2025-01-22 15:57:00|||||||||1
1737561440000|2025-01-22 15:57:20|||||||||1
1737561460000|2025-01-22 15:57:40|||||||||2
1737561470000|2025-01-22 15:57:50|||||||||1
1737561500000|2025-01-22 15:58:20|||||||||4
1737561530000|2025-01-22 15:58:50|||||||||2
1737561550000|2025-01-22 15:59:10|||||||||2
1737561560000|2025-01-22 15:59:20|||||||||2
1737561570000|2025-01-22 15:59:30|16.72|16.64|16.7|16.62|16.72|16.64|16.7|16.62|29
1737561590000|2025-01-22 15:59:50|||||||||3
1737561620000|2025-01-22 16:00:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|21
1737561650000|2025-01-22 16:00:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|3
1737561680000|2025-01-22 16:01:20|||||||||1
1737561700000|2025-01-22 16:01:40|||||||||2
1737561710000|2025-01-22 16:01:50|||||||||1
1737561720000|2025-01-22 16:02:00|||||||||1
1737561740000|2025-01-22 16:02:20|||||||||3
1737561760000|2025-01-22 16:02:40|16.8|16.72|16.75|16.67|16.8|16.72|16.75|16.67|258
1737561770000|2025-01-22 16:02:50|16.77|16.69|16.8|16.72|16.8|16.72|16.77|16.69|21
1737561780000|2025-01-22 16:03:00|||||||||8
1737561800000|2025-01-22 16:03:20|||||||||1
1737561810000|2025-01-22 16:03:30|||||||||52
1737561820000|2025-01-22 16:03:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|8
1737561830000|2025-01-22 16:03:50|16.8|16.72|16.75|16.67|16.8|16.72|16.75|16.67|7
1737561860000|2025-01-22 16:04:20|16.77|16.69|16.8|16.72|16.8|16.72|16.77|16.69|35
1737561870000|2025-01-22 16:04:30|||||||||1
1737561880000|2025-01-22 16:04:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|55
1737561890000|2025-01-22 16:04:50|||||||||1
1737561920000|2025-01-22 16:05:20|||||||||1
1737561950000|2025-01-22 16:05:50|||||||||1
1737561980000|2025-01-22 16:06:20|||||||||1
1737561990000|2025-01-22 16:06:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|72
1737562010000|2025-01-22 16:06:50|||||||||1
1737562020000|2025-01-22 16:07:00|||||||||11
1737562030000|2025-01-22 16:07:10|||||||||1
1737562040000|2025-01-22 16:07:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|11
1737562050000|2025-01-22 16:07:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|23
1737562060000|2025-01-22 16:07:40|||||||||3
1737562070000|2025-01-22 16:07:50|||||||||1
1737562100000|2025-01-22 16:08:20|||||||||1
1737562110000|2025-01-22 16:08:30|16.65|16.57|16.7|16.62|16.7|16.62|16.65|16.57|62
1737562120000|2025-01-22 16:08:40|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|60
1737562130000|2025-01-22 16:08:50|||||||||1
1737562140000|2025-01-22 16:09:00|||||||||2
1737562150000|2025-01-22 16:09:10|||||||||1
1737562160000|2025-01-22 16:09:20|16.65|16.57|16.68|16.6|16.68|16.6|16.65|16.57|28
1737562170000|2025-01-22 16:09:30|||||||||1
1737562180000|2025-01-22 16:09:40|16.65|16.57|16.68|16.6|16.68|16.6|16.65|16.57|8
1737562190000|2025-01-22 16:09:50|||||||||2
1737562200000|2025-01-22 16:10:00|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|3
1737562210000|2025-01-22 16:10:10|||||||||2
1737562220000|2025-01-22 16:10:20|||||||||23
1737562230000|2025-01-22 16:10:30|||||||||2
1737562240000|2025-01-22 16:10:40|||||||||3
1737562250000|2025-01-22 16:10:50|||||||||12
1737562260000|2025-01-22 16:11:00|||||||||14
1737562270000|2025-01-22 16:11:10|||||||||18
1737562280000|2025-01-22 16:11:20|||||||||15
1737562290000|2025-01-22 16:11:30|||||||||13
1737562300000|2025-01-22 16:11:40|||||||||56
1737562310000|2025-01-22 16:11:50|||||||||7
1737562320000|2025-01-22 16:12:00|||||||||3
1737562330000|2025-01-22 16:12:10|||||||||15
1737562340000|2025-01-22 16:12:20|||||||||5
1737562350000|2025-01-22 16:12:30|||||||||3
1737562360000|2025-01-22 16:12:40|||||||||2
1737562370000|2025-01-22 16:12:50|||||||||3
1737562380000|2025-01-22 16:13:00|||||||||3
1737562390000|2025-01-22 16:13:10|||||||||2
1737562400000|2025-01-22 16:13:20|||||||||2
1737562410000|2025-01-22 16:13:30|||||||||3
1737562420000|2025-01-22 16:13:40|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|16
1737562430000|2025-01-22 16:13:50|||||||||6
1737562440000|2025-01-22 16:14:00|||||||||6
1737562450000|2025-01-22 16:14:10|||||||||4
1737562460000|2025-01-22 16:14:20|||||||||4
1737562470000|2025-01-22 16:14:30|||||||||1
1737562480000|2025-01-22 16:14:40|||||||||50
1737562490000|2025-01-22 16:14:50|||||||||2
1737562550000|2025-01-22 16:15:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|56
1737562570000|2025-01-22 16:16:10|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|1
1737562580000|2025-01-22 16:16:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|11
1737562600000|2025-01-22 16:16:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737562710000|2025-01-22 16:18:30|||||||||12
1737562800000|2025-01-22 16:20:00|||||||||10
1737562820000|2025-01-22 16:20:20|||||||||1
1737562830000|2025-01-22 16:20:30|||||||||2
1737562850000|2025-01-22 16:20:50|||||||||4
1737562880000|2025-01-22 16:21:20|||||||||4
1737562890000|2025-01-22 16:21:30|||||||||4
1737562910000|2025-01-22 16:21:50|||||||||2
1737562950000|2025-01-22 16:22:30|||||||||3
1737562970000|2025-01-22 16:22:50|||||||||1
1737563000000|2025-01-22 16:23:20|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|9
1737563010000|2025-01-22 16:23:30|||||||||1
1737563020000|2025-01-22 16:23:40|||||||||2
1737563040000|2025-01-22 16:24:00|||||||||2
1737563070000|2025-01-22 16:24:30|||||||||4
1737563080000|2025-01-22 16:24:40|||||||||58
1737563110000|2025-01-22 16:25:10|||||||||1
1737563120000|2025-01-22 16:25:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|10
1737563140000|2025-01-22 16:25:40|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|120
1737563160000|2025-01-22 16:26:00|||||||||50
1737563170000|2025-01-22 16:26:10|16.61|16.53|16.6|16.52|16.63|16.55|16.6|16.52|90
1737563180000|2025-01-22 16:26:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|16
1737563190000|2025-01-22 16:26:30|||||||||3
1737563200000|2025-01-22 16:26:40|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|24
1737563210000|2025-01-22 16:26:50|||||||||2
1737563230000|2025-01-22 16:27:10|||||||||1
1737563240000|2025-01-22 16:27:20|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|8
1737563260000|2025-01-22 16:27:40|||||||||2
1737563270000|2025-01-22 16:27:50|||||||||1
1737563280000|2025-01-22 16:28:00|||||||||1
1737563290000|2025-01-22 16:28:10|||||||||31
1737563300000|2025-01-22 16:28:20|||||||||163
1737563310000|2025-01-22 16:28:30|||||||||28
1737563320000|2025-01-22 16:28:40|||||||||1
1737563330000|2025-01-22 16:28:50|||||||||25
1737563340000|2025-01-22 16:29:00|||||||||9
1737563350000|2025-01-22 16:29:10|||||||||45
1737563360000|2025-01-22 16:29:20|||||||||11
1737563370000|2025-01-22 16:29:30|16.58|16.5|16.55|16.47|16.6|16.52|16.55|16.47|39
1737563380000|2025-01-22 16:29:40|||||||||10
1737563390000|2025-01-22 16:29:50|||||||||66
1737563400000|2025-01-22 16:30:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|35
1737563410000|2025-01-22 16:30:10|||||||||5
1737563420000|2025-01-22 16:30:20|||||||||5
1737563430000|2025-01-22 16:30:30|||||||||5
1737563440000|2025-01-22 16:30:40|||||||||5
1737563450000|2025-01-22 16:30:50|||||||||5
1737563500000|2025-01-22 16:31:40|||||||||30
1737563560000|2025-01-22 16:32:40|||||||||1
1737563580000|2025-01-22 16:33:00|||||||||20
1737563610000|2025-01-22 16:33:30|||||||||45
1737563660000|2025-01-22 16:34:20|16.65|16.57|16.6|16.52|16.65|16.57|16.6|16.52|88
1737563680000|2025-01-22 16:34:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|46
1737563720000|2025-01-22 16:35:20|||||||||2
1737563890000|2025-01-22 16:38:10|||||||||9
1737563980000|2025-01-22 16:39:40|||||||||1
1737564040000|2025-01-22 16:40:40|16.63|16.55|16.65|16.57|16.65|16.57|16.6|16.52|77
1737564050000|2025-01-22 16:40:50|16.63|16.55|16.6|16.52|16.65|16.57|16.6|16.52|43
1737564090000|2025-01-22 16:41:30|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|17
1737564100000|2025-01-22 16:41:40|||||||||1
1737564200000|2025-01-22 16:43:20|16.63|16.55|16.6|16.52|16.63|16.55|16.6|16.52|30
1737564570000|2025-01-22 16:49:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|15
1737564730000|2025-01-22 16:52:10|||||||||1
1737565120000|2025-01-22 16:58:40|||||||||1
1737565190000|2025-01-22 16:59:50|||||||||7
1737565870000|2025-01-22 17:11:10|||||||||1
1737565900000|2025-01-22 17:11:40|||||||||1
1737565980000|2025-01-22 17:13:00|||||||||1
1737566770000|2025-01-22 17:26:10|||||||||1
1737567460000|2025-01-22 17:37:40|||||||||1
1737567480000|2025-01-22 17:38:00|||||||||1
1737567510000|2025-01-22 17:38:30|||||||||1
1737567790000|2025-01-22 17:43:10|||||||||5
1737567810000|2025-01-22 17:43:30|||||||||1
1737568350000|2025-01-22 17:52:30|||||||||1
1737568570000|2025-01-22 17:56:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|171
1737568710000|2025-01-22 17:58:30|16.66|16.58|16.7|16.62|16.7|16.62|16.65|16.57|53
1737568720000|2025-01-22 17:58:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1737568730000|2025-01-22 17:58:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1737568740000|2025-01-22 17:59:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|10
1737568750000|2025-01-22 17:59:10|16.68|16.6|16.7|16.62|16.7|16.62|16.68|16.6|36
1737569980000|2025-01-22 18:19:40|16.73|16.65|16.73|16.65|16.75|16.67|16.7|16.62|101
1737570010000|2025-01-22 18:20:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1737570180000|2025-01-22 18:23:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|6
1737570210000|2025-01-22 18:23:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1737570250000|2025-01-22 18:24:10|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|13
1737570360000|2025-01-22 18:26:00|||||||||79
1737570510000|2025-01-22 18:28:30|||||||||78
1737570520000|2025-01-22 18:28:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737570550000|2025-01-22 18:29:10|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|0
1737570650000|2025-01-22 18:30:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1737570670000|2025-01-22 18:31:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|78
1737570710000|2025-01-22 18:31:50|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|0
1737570820000|2025-01-22 18:33:40|||||||||78
1737570860000|2025-01-22 18:34:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|35
1737570970000|2025-01-22 18:36:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|78
1737570990000|2025-01-22 18:36:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1737571000000|2025-01-22 18:36:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|4
1737571010000|2025-01-22 18:36:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1737571130000|2025-01-22 18:38:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|79
1737571240000|2025-01-22 18:40:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1737571280000|2025-01-22 18:41:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|78
1737571430000|2025-01-22 18:43:50|||||||||78
1737571590000|2025-01-22 18:46:30|||||||||27
1737571740000|2025-01-22 18:49:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|61
1737571780000|2025-01-22 18:49:40|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|0
1737571810000|2025-01-22 18:50:10|||||||||1
1737571820000|2025-01-22 18:50:20|||||||||3
1737571830000|2025-01-22 18:50:30|||||||||1
1737571890000|2025-01-22 18:51:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|21
1737571950000|2025-01-22 18:52:30|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1737571960000|2025-01-22 18:52:40|16.88|16.8|16.85|16.77|16.88|16.8|16.85|16.77|78
1737572000000|2025-01-22 18:53:20|||||||||14
1737572010000|2025-01-22 18:53:30|||||||||10
1737572050000|2025-01-22 18:54:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|70
1737572100000|2025-01-22 18:55:00|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|4
1737572140000|2025-01-22 18:55:40|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|2
1737572200000|2025-01-22 18:56:40|16.93|16.85|16.9|16.82|16.93|16.85|16.9|16.82|78
1737572350000|2025-01-22 18:59:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|4
1737572370000|2025-01-22 18:59:30|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1737572390000|2025-01-22 18:59:50|16.93|16.85|16.98|16.9|16.98|16.9|16.93|16.85|78
1737572410000|2025-01-22 19:00:10|16.93|16.85|16.93|16.85|16.93|16.85|16.93|16.85|35
1737572420000|2025-01-22 19:00:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1737572720000|2025-01-22 19:05:20|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|17
1737572730000|2025-01-22 19:05:30|||||||||2
1737573290000|2025-01-22 19:14:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|53
1737574370000|2025-01-22 19:32:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|31
1737574390000|2025-01-22 19:33:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|2
1737574460000|2025-01-22 19:34:20|||||||||18
1737574560000|2025-01-22 19:36:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|5
1737574690000|2025-01-22 19:38:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|16
1737575240000|2025-01-22 19:47:20|||||||||4
1737575300000|2025-01-22 19:48:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1737575400000|2025-01-22 19:50:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|8
1737575430000|2025-01-22 19:50:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|2
1737575730000|2025-01-22 19:55:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|12
1737576190000|2025-01-22 20:03:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|3
1737576260000|2025-01-22 20:04:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1737576510000|2025-01-22 20:08:30|||||||||1
1737576740000|2025-01-22 20:12:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|110
1737577550000|2025-01-22 20:25:50|||||||||1
1737577830000|2025-01-22 20:30:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|135
1737577870000|2025-01-22 20:31:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|19
1737577890000|2025-01-22 20:31:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1737578170000|2025-01-22 20:36:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1737578220000|2025-01-22 20:37:00|||||||||2
1737578700000|2025-01-22 20:45:00|||||||||1
1737578710000|2025-01-22 20:45:10|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|2
1737578780000|2025-01-22 20:46:20|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|2
1737578790000|2025-01-22 20:46:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|4
1737578890000|2025-01-22 20:48:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|39
1737578900000|2025-01-22 20:48:20|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|75
1737578920000|2025-01-22 20:48:40|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|50
1737579040000|2025-01-22 20:50:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1737579050000|2025-01-22 20:50:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1737579220000|2025-01-22 20:53:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1737579250000|2025-01-22 20:54:10|16.83|16.75|16.83|16.75|16.86|16.78|16.83|16.75|7
1737579270000|2025-01-22 20:54:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1737579290000|2025-01-22 20:54:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1737579300000|2025-01-22 20:55:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|1
1737579480000|2025-01-22 20:58:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|5
1737579510000|2025-01-22 20:58:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|30
1737579520000|2025-01-22 20:58:40|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1737579540000|2025-01-22 20:59:00|||||||||8
1737579570000|2025-01-22 20:59:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1737579580000|2025-01-22 20:59:40|16.81|16.73|16.86|16.78|16.86|16.78|16.81|16.73|0
1737579590000|2025-01-22 20:59:50|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|0
1737591300000|2025-01-23 00:15:00|16.99|16.69|16.99|16.69|16.99|16.69|16.99|16.69|0
1737591310000|2025-01-23 00:15:10|16.97|16.67|16.99|16.69|16.99|16.69|16.97|16.67|0
1737591330000|2025-01-23 00:15:30|16.97|16.67|16.99|16.69|16.99|16.69|16.97|16.67|0
1737591340000|2025-01-23 00:15:40|16.97|16.67|16.99|16.69|16.99|16.69|16.97|16.67|0
1737591460000|2025-01-23 00:17:40|16.97|16.67|16.97|16.67|16.97|16.67|16.97|16.67|0
1737591600000|2025-01-23 00:20:00|16.99|16.69|16.99|16.69|16.99|16.69|16.99|16.69|0
1737591990000|2025-01-23 00:26:30|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737592150000|2025-01-23 00:29:10|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|3
1737594240000|2025-01-23 01:04:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737594940000|2025-01-23 01:15:40|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737596310000|2025-01-23 01:38:30|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737596770000|2025-01-23 01:46:10|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737597510000|2025-01-23 01:58:30|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737597840000|2025-01-23 02:04:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737598140000|2025-01-23 02:09:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737598330000|2025-01-23 02:12:10|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737598750000|2025-01-23 02:19:10|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737599620000|2025-01-23 02:33:40|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737599710000|2025-01-23 02:35:10|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737600040000|2025-01-23 02:40:40|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737601290000|2025-01-23 03:01:30|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737602070000|2025-01-23 03:14:30|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737603360000|2025-01-23 03:36:00|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737603400000|2025-01-23 03:36:40|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737603640000|2025-01-23 03:40:40|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737603780000|2025-01-23 03:43:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737605310000|2025-01-23 04:08:30|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737606150000|2025-01-23 04:22:30|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737606190000|2025-01-23 04:23:10|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737607350000|2025-01-23 04:42:30|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737607840000|2025-01-23 04:50:40|17.01|16.76|17.01|16.76|17.01|16.76|17.01|16.76|0
1737608520000|2025-01-23 05:02:00|17.02|16.77|17.02|16.77|17.02|16.77|17.02|16.77|0
1737612120000|2025-01-23 06:02:00|16.99|16.74|16.99|16.74|16.99|16.74|16.99|16.74|0
1737612630000|2025-01-23 06:10:30|16.86|16.78|16.99|16.74|16.99|16.78|16.86|16.74|0
1737612660000|2025-01-23 06:11:00|17.05|16.8|17.02|16.77|17.05|16.8|17.02|16.77|12
1737613610000|2025-01-23 06:26:50|17.05|16.8|17.05|16.8|17.05|16.8|17.05|16.8|0
1737615600000|2025-01-23 07:00:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1737615650000|2025-01-23 07:00:50|||||||||4
1737616130000|2025-01-23 07:08:50|||||||||4
1737616640000|2025-01-23 07:17:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|7
1737617280000|2025-01-23 07:28:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|58
1737617410000|2025-01-23 07:30:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|9
1737617560000|2025-01-23 07:32:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|6
1737617660000|2025-01-23 07:34:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|2
1737619200000|2025-01-23 08:00:00|||||||||5
1737619360000|2025-01-23 08:02:40|||||||||1
1737619480000|2025-01-23 08:04:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|25
1737619540000|2025-01-23 08:05:40|||||||||1
1737619550000|2025-01-23 08:05:50|||||||||100
1737619560000|2025-01-23 08:06:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|60
1737619580000|2025-01-23 08:06:20|||||||||5
1737619620000|2025-01-23 08:07:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|8
1737619670000|2025-01-23 08:07:50|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|12
1737619770000|2025-01-23 08:09:30|16.82|16.74|16.79|16.71|16.82|16.74|16.79|16.71|11
1737619800000|2025-01-23 08:10:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1737619830000|2025-01-23 08:10:30|||||||||9
1737619890000|2025-01-23 08:11:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|4
1737619920000|2025-01-23 08:12:00|||||||||65
1737619980000|2025-01-23 08:13:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|1
1737619990000|2025-01-23 08:13:10|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|5
1737620020000|2025-01-23 08:13:40|||||||||20
1737620030000|2025-01-23 08:13:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737620330000|2025-01-23 08:18:50|||||||||3
1737620400000|2025-01-23 08:20:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|13
1737620440000|2025-01-23 08:20:40|||||||||1
1737620450000|2025-01-23 08:20:50|||||||||1
1737620470000|2025-01-23 08:21:10|||||||||1
1737620490000|2025-01-23 08:21:30|||||||||1
1737620510000|2025-01-23 08:21:50|||||||||1
1737620540000|2025-01-23 08:22:20|||||||||1
1737620590000|2025-01-23 08:23:10|||||||||2
1737620620000|2025-01-23 08:23:40|||||||||2
1737620670000|2025-01-23 08:24:30|||||||||2
1737620800000|2025-01-23 08:26:40|16.87|16.79|16.87|16.79|16.89|16.81|16.87|16.79|97
1737620980000|2025-01-23 08:29:40|||||||||1
1737621020000|2025-01-23 08:30:20|||||||||1
1737621070000|2025-01-23 08:31:10|||||||||1
1737621110000|2025-01-23 08:31:50|||||||||1
1737621160000|2025-01-23 08:32:40|||||||||1
1737621210000|2025-01-23 08:33:30|||||||||1
1737621250000|2025-01-23 08:34:10|||||||||1
1737621300000|2025-01-23 08:35:00|||||||||1
1737621480000|2025-01-23 08:38:00|||||||||1
1737621650000|2025-01-23 08:40:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|45
1737621930000|2025-01-23 08:45:30|||||||||1
1737622060000|2025-01-23 08:47:40|16.97|16.89|16.94|16.86|16.97|16.89|16.94|16.86|44
1737622070000|2025-01-23 08:47:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737622080000|2025-01-23 08:48:00|||||||||3
1737622150000|2025-01-23 08:49:10|||||||||1
1737622260000|2025-01-23 08:51:00|||||||||4
1737622330000|2025-01-23 08:52:10|||||||||15
1737622340000|2025-01-23 08:52:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|3
1737622370000|2025-01-23 08:52:50|||||||||11
1737622620000|2025-01-23 08:57:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1737622660000|2025-01-23 08:57:40|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|22
1737623070000|2025-01-23 09:04:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|129
1737623120000|2025-01-23 09:05:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737623300000|2025-01-23 09:08:20|||||||||25
1737623360000|2025-01-23 09:09:20|||||||||25
1737623430000|2025-01-23 09:10:30|||||||||2
1737623640000|2025-01-23 09:14:00|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1737623700000|2025-01-23 09:15:00|||||||||1
1737623720000|2025-01-23 09:15:20|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|10
1737623750000|2025-01-23 09:15:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|2
1737623770000|2025-01-23 09:16:10|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1737623820000|2025-01-23 09:17:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737623870000|2025-01-23 09:17:50|||||||||1
1737624030000|2025-01-23 09:20:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|29
1737624170000|2025-01-23 09:22:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|7
1737624240000|2025-01-23 09:24:00|||||||||1
1737624300000|2025-01-23 09:25:00|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|2
1737624450000|2025-01-23 09:27:30|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|3
1737624460000|2025-01-23 09:27:40|||||||||1
1737624470000|2025-01-23 09:27:50|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|0
1737624480000|2025-01-23 09:28:00|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1737624490000|2025-01-23 09:28:10|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1737624540000|2025-01-23 09:29:00|||||||||1
1737624570000|2025-01-23 09:29:30|16.99|16.91|16.97|16.89|16.99|16.91|16.97|16.89|12
1737624590000|2025-01-23 09:29:50|||||||||6
1737624630000|2025-01-23 09:30:30|||||||||2
1737624690000|2025-01-23 09:31:30|16.96|16.88|16.96|16.88|16.96|16.88|16.96|16.88|0
1737624710000|2025-01-23 09:31:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|9
1737624720000|2025-01-23 09:32:00|||||||||22
1737624740000|2025-01-23 09:32:20|||||||||3
1737624850000|2025-01-23 09:34:10|||||||||50
1737625150000|2025-01-23 09:39:10|||||||||1
1737625540000|2025-01-23 09:45:40|||||||||1
1737625740000|2025-01-23 09:49:00|||||||||1
1737625870000|2025-01-23 09:51:10|16.91|16.83|16.91|16.83|16.92|16.84|16.91|16.83|32
1737625880000|2025-01-23 09:51:20|16.92|16.84|16.91|16.83|16.92|16.84|16.91|16.83|0
1737625910000|2025-01-23 09:51:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737626070000|2025-01-23 09:54:30|||||||||1
1737626140000|2025-01-23 09:55:40|||||||||1
1737626190000|2025-01-23 09:56:30|16.91|16.83|16.89|16.81|16.91|16.83|16.89|16.81|59
1737626200000|2025-01-23 09:56:40|16.92|16.84|16.89|16.81|16.92|16.84|16.89|16.81|0
1737626220000|2025-01-23 09:57:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|3
1737626280000|2025-01-23 09:58:00|||||||||2
1737626290000|2025-01-23 09:58:10|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|5
1737626300000|2025-01-23 09:58:20|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737626310000|2025-01-23 09:58:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|1
1737626390000|2025-01-23 09:59:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737626520000|2025-01-23 10:02:00|||||||||1
1737626540000|2025-01-23 10:02:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1737626560000|2025-01-23 10:02:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737626620000|2025-01-23 10:03:40|||||||||10
1737626660000|2025-01-23 10:04:20|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1737626710000|2025-01-23 10:05:10|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|16
1737626760000|2025-01-23 10:06:00|||||||||1
1737626820000|2025-01-23 10:07:00|||||||||3
1737627550000|2025-01-23 10:19:10|||||||||1
1737627570000|2025-01-23 10:19:30|||||||||1
1737627600000|2025-01-23 10:20:00|||||||||1
1737627610000|2025-01-23 10:20:10|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|151
1737627650000|2025-01-23 10:20:50|||||||||1
1737627660000|2025-01-23 10:21:00|||||||||15
1737627690000|2025-01-23 10:21:30|||||||||1
1737627980000|2025-01-23 10:26:20|||||||||8
1737628100000|2025-01-23 10:28:20|||||||||1
1737628120000|2025-01-23 10:28:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|7
1737628140000|2025-01-23 10:29:00|||||||||1
1737628220000|2025-01-23 10:30:20|||||||||1
1737628460000|2025-01-23 10:34:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|89
1737628620000|2025-01-23 10:37:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|26
1737628770000|2025-01-23 10:39:30|||||||||1
1737628910000|2025-01-23 10:41:50|||||||||5
1737629240000|2025-01-23 10:47:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|92
1737629260000|2025-01-23 10:47:40|16.77|16.69|16.77|16.69|16.79|16.71|16.77|16.69|5
1737629300000|2025-01-23 10:48:20|||||||||1
1737629480000|2025-01-23 10:51:20|16.79|16.71|16.77|16.69|16.79|16.71|16.77|16.69|3
1737629510000|2025-01-23 10:51:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|6
1737629540000|2025-01-23 10:52:20|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|5
1737629560000|2025-01-23 10:52:40|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|0
1737629580000|2025-01-23 10:53:00|||||||||5
1737629590000|2025-01-23 10:53:10|16.79|16.71|16.77|16.69|16.79|16.71|16.77|16.69|0
1737629610000|2025-01-23 10:53:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|19
1737629630000|2025-01-23 10:53:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1737629660000|2025-01-23 10:54:20|||||||||12
1737629680000|2025-01-23 10:54:40|||||||||5
1737629690000|2025-01-23 10:54:50|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1737629760000|2025-01-23 10:56:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1737629820000|2025-01-23 10:57:00|||||||||1
1737630200000|2025-01-23 11:03:20|||||||||30
1737630260000|2025-01-23 11:04:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|4
1737630330000|2025-01-23 11:05:30|||||||||6
1737630340000|2025-01-23 11:05:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1737630390000|2025-01-23 11:06:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|5
1737630410000|2025-01-23 11:06:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1737630430000|2025-01-23 11:07:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|0
1737630440000|2025-01-23 11:07:20|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|0
1737630460000|2025-01-23 11:07:40|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|5
1737631010000|2025-01-23 11:16:50|||||||||1
1737631120000|2025-01-23 11:18:40|||||||||1
1737631250000|2025-01-23 11:20:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|240
1737631360000|2025-01-23 11:22:40|||||||||1
1737631560000|2025-01-23 11:26:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1737631580000|2025-01-23 11:26:20|||||||||1
1737631620000|2025-01-23 11:27:00|||||||||5
1737631630000|2025-01-23 11:27:10|||||||||5
1737631740000|2025-01-23 11:29:00|||||||||1
1737631840000|2025-01-23 11:30:40|||||||||5
1737632030000|2025-01-23 11:33:50|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1737632090000|2025-01-23 11:34:50|||||||||1
1737632320000|2025-01-23 11:38:40|||||||||16
1737632420000|2025-01-23 11:40:20|||||||||18
1737632470000|2025-01-23 11:41:10|||||||||3
1737632490000|2025-01-23 11:41:30|||||||||2
1737632510000|2025-01-23 11:41:50|||||||||1
1737632630000|2025-01-23 11:43:50|||||||||3
1737633530000|2025-01-23 11:58:50|||||||||2
1737633560000|2025-01-23 11:59:20|||||||||5
1737633660000|2025-01-23 12:01:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|17
1737633750000|2025-01-23 12:02:30|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1737633760000|2025-01-23 12:02:40|||||||||5
1737633780000|2025-01-23 12:03:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|6
1737634080000|2025-01-23 12:08:00|16.91|16.83|16.92|16.84|16.92|16.84|16.91|16.83|33
1737634090000|2025-01-23 12:08:10|16.89|16.81|16.91|16.83|16.91|16.83|16.87|16.79|30
1737634110000|2025-01-23 12:08:30|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1737634130000|2025-01-23 12:08:50|||||||||1
1737634210000|2025-01-23 12:10:10|||||||||30
1737634300000|2025-01-23 12:11:40|||||||||1
1737634310000|2025-01-23 12:11:50|||||||||5
1737634410000|2025-01-23 12:13:30|||||||||1
1737634440000|2025-01-23 12:14:00|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|5
1737634520000|2025-01-23 12:15:20|||||||||1
1737634620000|2025-01-23 12:17:00|||||||||1
1737634730000|2025-01-23 12:18:50|||||||||2
1737634840000|2025-01-23 12:20:40|||||||||1
1737634950000|2025-01-23 12:22:30|||||||||1
1737635060000|2025-01-23 12:24:20|||||||||1
1737635090000|2025-01-23 12:24:50|||||||||1
1737635160000|2025-01-23 12:26:00|||||||||1
1737635210000|2025-01-23 12:26:50|||||||||1
1737635250000|2025-01-23 12:27:30|||||||||4
1737635270000|2025-01-23 12:27:50|||||||||2
1737635370000|2025-01-23 12:29:30|||||||||1
1737635380000|2025-01-23 12:29:40|||||||||1
1737635390000|2025-01-23 12:29:50|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|109
1737635410000|2025-01-23 12:30:10|||||||||4
1737635510000|2025-01-23 12:31:50|||||||||3
1737635550000|2025-01-23 12:32:30|||||||||2
1737635600000|2025-01-23 12:33:20|||||||||2
1737635650000|2025-01-23 12:34:10|||||||||2
1737635660000|2025-01-23 12:34:20|||||||||1
1737635670000|2025-01-23 12:34:30|||||||||2
1737635680000|2025-01-23 12:34:40|||||||||2
1737635690000|2025-01-23 12:34:50|||||||||1
1737635700000|2025-01-23 12:35:00|||||||||2
1737635710000|2025-01-23 12:35:10|||||||||1
1737635720000|2025-01-23 12:35:20|||||||||2
1737635740000|2025-01-23 12:35:40|||||||||2
1737635750000|2025-01-23 12:35:50|||||||||1
1737635770000|2025-01-23 12:36:10|||||||||2
1737635790000|2025-01-23 12:36:30|||||||||1
1737635800000|2025-01-23 12:36:40|||||||||1
1737635810000|2025-01-23 12:36:50|||||||||1
1737635820000|2025-01-23 12:37:00|||||||||1
1737635830000|2025-01-23 12:37:10|||||||||1
1737635850000|2025-01-23 12:37:30|||||||||1
1737635920000|2025-01-23 12:38:40|||||||||2
1737635940000|2025-01-23 12:39:00|||||||||1
1737636070000|2025-01-23 12:41:10|||||||||9
1737636110000|2025-01-23 12:41:50|||||||||1
1737636320000|2025-01-23 12:45:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|151
1737636420000|2025-01-23 12:47:00|||||||||1
1737636480000|2025-01-23 12:48:00|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|21
1737637000000|2025-01-23 12:56:40|||||||||1
1737637400000|2025-01-23 13:03:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|37
1737637830000|2025-01-23 13:10:30|||||||||1
1737637900000|2025-01-23 13:11:40|||||||||1
1737638060000|2025-01-23 13:14:20|||||||||1
1737638270000|2025-01-23 13:17:50|16.82|16.74|16.8|16.72|16.82|16.74|16.8|16.72|120
1737638280000|2025-01-23 13:18:00|16.77|16.69|16.77|16.69|16.8|16.72|16.77|16.69|0
1737638420000|2025-01-23 13:20:20|||||||||1
1737638480000|2025-01-23 13:21:20|||||||||1
1737638740000|2025-01-23 13:25:40|||||||||1
1737638770000|2025-01-23 13:26:10|||||||||1
1737638830000|2025-01-23 13:27:10|||||||||1
1737638940000|2025-01-23 13:29:00|||||||||1
1737638970000|2025-01-23 13:29:30|||||||||14
1737639130000|2025-01-23 13:32:10|||||||||2
1737639210000|2025-01-23 13:33:30|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|22
1737639240000|2025-01-23 13:34:00|16.77|16.69|16.82|16.74|16.82|16.74|16.77|16.69|57
1737639450000|2025-01-23 13:37:30|||||||||41
1737639460000|2025-01-23 13:37:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1737639500000|2025-01-23 13:38:20|||||||||20
1737639880000|2025-01-23 13:44:40|16.82|16.74|16.82|16.74|16.82|16.74|16.82|16.74|3
1737639940000|2025-01-23 13:45:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|5
1737639960000|2025-01-23 13:46:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|25
1737639970000|2025-01-23 13:46:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1737639990000|2025-01-23 13:46:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|2
1737640010000|2025-01-23 13:46:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1737640050000|2025-01-23 13:47:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|41
1737640080000|2025-01-23 13:48:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1737641020000|2025-01-23 14:03:40|||||||||12
1737641160000|2025-01-23 14:06:00|||||||||7
1737641220000|2025-01-23 14:07:00|||||||||4
1737641250000|2025-01-23 14:07:30|||||||||1
1737641260000|2025-01-23 14:07:40|||||||||1
1737641340000|2025-01-23 14:09:00|16.82|16.74|16.78|16.7|16.82|16.74|16.78|16.7|92
1737641690000|2025-01-23 14:14:50|||||||||2
1737641900000|2025-01-23 14:18:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|102
1737641910000|2025-01-23 14:18:30|||||||||45
1737641950000|2025-01-23 14:19:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1737641960000|2025-01-23 14:19:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1737641980000|2025-01-23 14:19:40|16.72|16.64|16.68|16.6|16.72|16.64|16.68|16.6|75
1737642150000|2025-01-23 14:22:30|||||||||1
1737642200000|2025-01-23 14:23:20|16.72|16.64|16.68|16.6|16.72|16.64|16.68|16.6|174
1737642300000|2025-01-23 14:25:00|||||||||15
1737642320000|2025-01-23 14:25:20|||||||||1
1737642460000|2025-01-23 14:27:40|||||||||2
1737642540000|2025-01-23 14:29:00|||||||||1
1737642600000|2025-01-23 14:30:00|||||||||1
1737642660000|2025-01-23 14:31:00|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|139
1737642670000|2025-01-23 14:31:10|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|0
1737642710000|2025-01-23 14:31:50|||||||||86
1737642720000|2025-01-23 14:32:00|||||||||46
1737642730000|2025-01-23 14:32:10|||||||||20
1737643040000|2025-01-23 14:37:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|43
1737643110000|2025-01-23 14:38:30|16.58|16.5|16.63|16.55|16.63|16.55|16.58|16.5|42
1737643210000|2025-01-23 14:40:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|11
1737643220000|2025-01-23 14:40:20|||||||||20
1737643250000|2025-01-23 14:40:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|101
1737643370000|2025-01-23 14:42:50|||||||||16
1737643470000|2025-01-23 14:44:30|||||||||1
1737643500000|2025-01-23 14:45:00|||||||||3
1737643530000|2025-01-23 14:45:30|||||||||9
1737643550000|2025-01-23 14:45:50|||||||||1
1737643620000|2025-01-23 14:47:00|||||||||1
1737643830000|2025-01-23 14:50:30|||||||||1
1737644080000|2025-01-23 14:54:40|||||||||1
1737644200000|2025-01-23 14:56:40|||||||||1
1737644230000|2025-01-23 14:57:10|||||||||1
1737644400000|2025-01-23 15:00:00|||||||||10
1737644470000|2025-01-23 15:01:10|||||||||1
1737644510000|2025-01-23 15:01:50|||||||||1
1737644580000|2025-01-23 15:03:00|||||||||1
1737644670000|2025-01-23 15:04:30|||||||||1
1737644690000|2025-01-23 15:04:50|||||||||18
1737644730000|2025-01-23 15:05:30|||||||||1
1737644800000|2025-01-23 15:06:40|||||||||1
1737644830000|2025-01-23 15:07:10|||||||||1
1737644840000|2025-01-23 15:07:20|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|108
1737644860000|2025-01-23 15:07:40|||||||||1
1737644910000|2025-01-23 15:08:30|||||||||1
1737644940000|2025-01-23 15:09:00|||||||||1
1737644980000|2025-01-23 15:09:40|||||||||2
1737644990000|2025-01-23 15:09:50|||||||||2
1737645000000|2025-01-23 15:10:00|||||||||1
1737645010000|2025-01-23 15:10:10|||||||||1
1737645070000|2025-01-23 15:11:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|34
1737645110000|2025-01-23 15:11:50|||||||||3
1737645120000|2025-01-23 15:12:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|66
1737645270000|2025-01-23 15:14:30|||||||||1
1737645280000|2025-01-23 15:14:40|||||||||2
1737645300000|2025-01-23 15:15:00|||||||||19
1737645330000|2025-01-23 15:15:30|||||||||1
1737645390000|2025-01-23 15:16:30|||||||||7
1737645410000|2025-01-23 15:16:50|||||||||1
1737645480000|2025-01-23 15:18:00|||||||||1
1737645540000|2025-01-23 15:19:00|||||||||1
1737645600000|2025-01-23 15:20:00|||||||||1
1737645630000|2025-01-23 15:20:30|||||||||1
1737645670000|2025-01-23 15:21:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1737645710000|2025-01-23 15:21:50|||||||||1
1737645720000|2025-01-23 15:22:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|167
1737645790000|2025-01-23 15:23:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|22
1737645810000|2025-01-23 15:23:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1737645850000|2025-01-23 15:24:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1737645860000|2025-01-23 15:24:20|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1737645880000|2025-01-23 15:24:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1737645910000|2025-01-23 15:25:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|67
1737645920000|2025-01-23 15:25:20|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|61
1737645930000|2025-01-23 15:25:30|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|52
1737645990000|2025-01-23 15:26:30|||||||||2
1737646060000|2025-01-23 15:27:40|16.64|16.56|16.63|16.55|16.64|16.56|16.63|16.55|42
1737646070000|2025-01-23 15:27:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1737646080000|2025-01-23 15:28:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1737646090000|2025-01-23 15:28:10|||||||||20
1737646140000|2025-01-23 15:29:00|||||||||2
1737646160000|2025-01-23 15:29:20|||||||||1
1737646200000|2025-01-23 15:30:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|69
1737646270000|2025-01-23 15:31:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|38
1737646290000|2025-01-23 15:31:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|9
1737646300000|2025-01-23 15:31:40|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|1
1737646320000|2025-01-23 15:32:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|38
1737646380000|2025-01-23 15:33:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|0
1737646470000|2025-01-23 15:34:30|||||||||1
1737646510000|2025-01-23 15:35:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|21
1737646600000|2025-01-23 15:36:40|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|26
1737646620000|2025-01-23 15:37:00|||||||||1
1737646740000|2025-01-23 15:39:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1737646750000|2025-01-23 15:39:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1737646780000|2025-01-23 15:39:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1737646790000|2025-01-23 15:39:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1737646800000|2025-01-23 15:40:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1737646890000|2025-01-23 15:41:30|||||||||1
1737646930000|2025-01-23 15:42:10|||||||||2
1737646990000|2025-01-23 15:43:10|||||||||1
1737647000000|2025-01-23 15:43:20|||||||||2
1737647020000|2025-01-23 15:43:40|||||||||1
1737647100000|2025-01-23 15:45:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|170
1737647120000|2025-01-23 15:45:20|||||||||1
1737647210000|2025-01-23 15:46:50|||||||||19
1737647270000|2025-01-23 15:47:50|||||||||20
1737647280000|2025-01-23 15:48:00|||||||||1
1737647370000|2025-01-23 15:49:30|||||||||7
1737647390000|2025-01-23 15:49:50|||||||||2
1737647400000|2025-01-23 15:50:00|||||||||1250
1737647420000|2025-01-23 15:50:20|||||||||1250
1737647440000|2025-01-23 15:50:40|16.59|16.51|16.63|16.55|16.63|16.55|16.59|16.51|104
1737647460000|2025-01-23 15:51:00|||||||||1
1737647580000|2025-01-23 15:53:00|||||||||23
1737647590000|2025-01-23 15:53:10|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|50
1737647600000|2025-01-23 15:53:20|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|66
1737647610000|2025-01-23 15:53:30|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|19
1737647620000|2025-01-23 15:53:40|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|85
1737647630000|2025-01-23 15:53:50|||||||||70
1737647640000|2025-01-23 15:54:00|||||||||20
1737647650000|2025-01-23 15:54:10|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|55
1737647660000|2025-01-23 15:54:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|102
1737647670000|2025-01-23 15:54:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|19
1737647680000|2025-01-23 15:54:40|||||||||21
1737647690000|2025-01-23 15:54:50|||||||||25
1737647700000|2025-01-23 15:55:00|||||||||24
1737647710000|2025-01-23 15:55:10|||||||||22
1737647720000|2025-01-23 15:55:20|||||||||25
1737647730000|2025-01-23 15:55:30|||||||||21
1737647740000|2025-01-23 15:55:40|||||||||25
1737647750000|2025-01-23 15:55:50|||||||||43
1737647760000|2025-01-23 15:56:00|||||||||24
1737647770000|2025-01-23 15:56:10|||||||||42
1737647780000|2025-01-23 15:56:20|||||||||24
1737647790000|2025-01-23 15:56:30|||||||||19
1737647800000|2025-01-23 15:56:40|||||||||19
1737647810000|2025-01-23 15:56:50|||||||||22
1737647820000|2025-01-23 15:57:00|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|43
1737647830000|2025-01-23 15:57:10|||||||||20
1737647840000|2025-01-23 15:57:20|||||||||22
1737647850000|2025-01-23 15:57:30|||||||||22
1737647860000|2025-01-23 15:57:40|||||||||22
1737647870000|2025-01-23 15:57:50|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|23
1737647880000|2025-01-23 15:58:00|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|46
1737647890000|2025-01-23 15:58:10|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|19
1737647900000|2025-01-23 15:58:20|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|35
1737647910000|2025-01-23 15:58:30|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|22
1737647920000|2025-01-23 15:58:40|||||||||19
1737647930000|2025-01-23 15:58:50|||||||||21
1737647940000|2025-01-23 15:59:00|16.51|16.43|16.51|16.43|16.51|16.43|16.51|16.43|41
1737647950000|2025-01-23 15:59:10|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|35
1737647960000|2025-01-23 15:59:20|||||||||30
1737647970000|2025-01-23 15:59:30|||||||||22
1737647980000|2025-01-23 15:59:40|||||||||22
1737647990000|2025-01-23 15:59:50|||||||||25
1737648000000|2025-01-23 16:00:00|||||||||23
1737648010000|2025-01-23 16:00:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|42
1737648020000|2025-01-23 16:00:20|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|42
1737648030000|2025-01-23 16:00:30|||||||||30
1737648040000|2025-01-23 16:00:40|||||||||20
1737648050000|2025-01-23 16:00:50|16.46|16.38|16.49|16.41|16.49|16.41|16.44|16.36|138
1737648060000|2025-01-23 16:01:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|21
1737648070000|2025-01-23 16:01:10|16.46|16.38|16.46|16.38|16.46|16.38|16.46|16.38|61
1737648080000|2025-01-23 16:01:20|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|23
1737648090000|2025-01-23 16:01:30|||||||||25
1737648100000|2025-01-23 16:01:40|||||||||42
1737648110000|2025-01-23 16:01:50|||||||||77
1737648120000|2025-01-23 16:02:00|||||||||23
1737648130000|2025-01-23 16:02:10|||||||||24
1737648140000|2025-01-23 16:02:20|||||||||21
1737648150000|2025-01-23 16:02:30|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|43
1737648160000|2025-01-23 16:02:40|16.49|16.41|16.49|16.41|16.49|16.41|16.49|16.41|52
1737648170000|2025-01-23 16:02:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|68
1737648190000|2025-01-23 16:03:10|||||||||1
1737648260000|2025-01-23 16:04:20|||||||||13
1737648310000|2025-01-23 16:05:10|||||||||1
1737648420000|2025-01-23 16:07:00|||||||||8
1737648430000|2025-01-23 16:07:10|||||||||2
1737648450000|2025-01-23 16:07:30|||||||||1
1737648460000|2025-01-23 16:07:40|||||||||1
1737648490000|2025-01-23 16:08:10|||||||||2
1737648510000|2025-01-23 16:08:30|||||||||11
1737648520000|2025-01-23 16:08:40|||||||||7
1737648530000|2025-01-23 16:08:50|||||||||9
1737648550000|2025-01-23 16:09:10|||||||||1
1737648590000|2025-01-23 16:09:50|||||||||1
1737648600000|2025-01-23 16:10:00|||||||||17
1737648620000|2025-01-23 16:10:20|||||||||20
1737648660000|2025-01-23 16:11:00|||||||||9
1737648700000|2025-01-23 16:11:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|89
1737648710000|2025-01-23 16:11:50|||||||||57
1737648730000|2025-01-23 16:12:10|16.61|16.53|16.59|16.51|16.61|16.53|16.59|16.51|124
1737648740000|2025-01-23 16:12:20|||||||||2
1737648750000|2025-01-23 16:12:30|||||||||7
1737648760000|2025-01-23 16:12:40|||||||||1
1737648830000|2025-01-23 16:13:50|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|9
1737648850000|2025-01-23 16:14:10|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|3
1737648910000|2025-01-23 16:15:10|16.56|16.48|16.54|16.46|16.56|16.48|16.54|16.46|17
1737648950000|2025-01-23 16:15:50|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|17
1737648980000|2025-01-23 16:16:20|||||||||1
1737649050000|2025-01-23 16:17:30|||||||||9
1737649120000|2025-01-23 16:18:40|||||||||10
1737649160000|2025-01-23 16:19:20|||||||||5
1737649200000|2025-01-23 16:20:00|||||||||18
1737649210000|2025-01-23 16:20:10|||||||||2
1737649240000|2025-01-23 16:20:40|||||||||1
1737649250000|2025-01-23 16:20:50|||||||||1
1737649270000|2025-01-23 16:21:10|||||||||1
1737649290000|2025-01-23 16:21:30|||||||||1
1737649300000|2025-01-23 16:21:40|||||||||1
1737649310000|2025-01-23 16:21:50|||||||||1
1737649330000|2025-01-23 16:22:10|||||||||19
1737649340000|2025-01-23 16:22:20|||||||||1
1737649360000|2025-01-23 16:22:40|||||||||1
1737649370000|2025-01-23 16:22:50|||||||||1
1737649380000|2025-01-23 16:23:00|||||||||1
1737649400000|2025-01-23 16:23:20|||||||||1
1737649410000|2025-01-23 16:23:30|||||||||9
1737649420000|2025-01-23 16:23:40|||||||||19
1737649430000|2025-01-23 16:23:50|||||||||1
1737649460000|2025-01-23 16:24:20|||||||||3
1737649480000|2025-01-23 16:24:40|||||||||4
1737649490000|2025-01-23 16:24:50|||||||||2
1737649500000|2025-01-23 16:25:00|||||||||6
1737649510000|2025-01-23 16:25:10|||||||||1
1737649520000|2025-01-23 16:25:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|96
1737649530000|2025-01-23 16:25:30|||||||||1
1737649570000|2025-01-23 16:26:10|||||||||42
1737649590000|2025-01-23 16:26:30|||||||||11
1737649600000|2025-01-23 16:26:40|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|27
1737649610000|2025-01-23 16:26:50|||||||||1
1737649620000|2025-01-23 16:27:00|||||||||1
1737649630000|2025-01-23 16:27:10|||||||||1
1737649670000|2025-01-23 16:27:50|||||||||1
1737649690000|2025-01-23 16:28:10|||||||||2
1737649700000|2025-01-23 16:28:20|||||||||1
1737649710000|2025-01-23 16:28:30|||||||||2
1737649720000|2025-01-23 16:28:40|||||||||1
1737649730000|2025-01-23 16:28:50|||||||||2
1737649740000|2025-01-23 16:29:00|||||||||3
1737649750000|2025-01-23 16:29:10|||||||||6
1737649760000|2025-01-23 16:29:20|||||||||55
1737649770000|2025-01-23 16:29:30|||||||||5
1737649780000|2025-01-23 16:29:40|||||||||5
1737649790000|2025-01-23 16:29:50|||||||||5
1737649800000|2025-01-23 16:30:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|2
1737649810000|2025-01-23 16:30:10|||||||||2
1737649820000|2025-01-23 16:30:20|16.61|16.53|16.64|16.56|16.64|16.56|16.61|16.53|14
1737649830000|2025-01-23 16:30:30|||||||||2
1737649840000|2025-01-23 16:30:40|||||||||2
1737649850000|2025-01-23 16:30:50|||||||||2
1737649870000|2025-01-23 16:31:10|||||||||1
1737650050000|2025-01-23 16:34:10|||||||||1
1737650080000|2025-01-23 16:34:40|||||||||1
1737650090000|2025-01-23 16:34:50|||||||||5
1737650150000|2025-01-23 16:35:50|||||||||2
1737650170000|2025-01-23 16:36:10|||||||||4
1737650210000|2025-01-23 16:36:50|||||||||19
1737650220000|2025-01-23 16:37:00|||||||||1
1737650350000|2025-01-23 16:39:10|||||||||7
1737650370000|2025-01-23 16:39:30|||||||||1
1737650530000|2025-01-23 16:42:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|19
1737650700000|2025-01-23 16:45:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|11
1737650710000|2025-01-23 16:45:10|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|4
1737650770000|2025-01-23 16:46:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|16
1737650780000|2025-01-23 16:46:20|16.57|16.49|16.54|16.46|16.59|16.51|16.54|16.46|17
1737650810000|2025-01-23 16:46:50|16.57|16.49|16.54|16.46|16.57|16.49|16.54|16.46|0
1737650840000|2025-01-23 16:47:20|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|10
1737650850000|2025-01-23 16:47:30|||||||||1
1737651090000|2025-01-23 16:51:30|16.62|16.54|16.59|16.51|16.64|16.56|16.59|16.51|71
1737651590000|2025-01-23 16:59:50|||||||||7
1737651650000|2025-01-23 17:00:50|||||||||1
1737652010000|2025-01-23 17:06:50|||||||||1
1737652060000|2025-01-23 17:07:40|||||||||1
1737652410000|2025-01-23 17:13:30|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|18
1737652460000|2025-01-23 17:14:20|16.57|16.49|16.59|16.51|16.59|16.51|16.54|16.46|57
1737652470000|2025-01-23 17:14:30|||||||||1
1737652480000|2025-01-23 17:14:40|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|50
1737652700000|2025-01-23 17:18:20|||||||||10
1737652950000|2025-01-23 17:22:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|8
1737652970000|2025-01-23 17:22:50|||||||||1
1737653000000|2025-01-23 17:23:20|||||||||1
1737653680000|2025-01-23 17:34:40|||||||||2
1737653700000|2025-01-23 17:35:00|16.64|16.56|16.59|16.51|16.64|16.56|16.59|16.51|10
1737654040000|2025-01-23 17:40:40|||||||||45
1737654110000|2025-01-23 17:41:50|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|14
1737654400000|2025-01-23 17:46:40|||||||||1
1737654610000|2025-01-23 17:50:10|16.59|16.51|16.54|16.46|16.59|16.51|16.54|16.46|88
1737654720000|2025-01-23 17:52:00|||||||||4
1737655010000|2025-01-23 17:56:50|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|18
1737655020000|2025-01-23 17:57:00|||||||||1
1737655200000|2025-01-23 18:00:00|||||||||50
1737657410000|2025-01-23 18:36:50|||||||||1
1737660530000|2025-01-23 19:28:50|||||||||6
1737661090000|2025-01-23 19:38:10|||||||||2
1737661330000|2025-01-23 19:42:10|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|19
1737661340000|2025-01-23 19:42:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1737661890000|2025-01-23 19:51:30|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|0
1737661900000|2025-01-23 19:51:40|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|0
1737662050000|2025-01-23 19:54:10|16.69|16.61|16.69|16.61|16.69|16.61|16.66|16.58|13
1737662130000|2025-01-23 19:55:30|||||||||6
1737662230000|2025-01-23 19:57:10|||||||||3
1737662240000|2025-01-23 19:57:20|||||||||1
1737662250000|2025-01-23 19:57:30|||||||||3
1737662260000|2025-01-23 19:57:40|||||||||3
1737662880000|2025-01-23 20:08:00|||||||||3
1737662940000|2025-01-23 20:09:00|||||||||1
1737663050000|2025-01-23 20:10:50|||||||||4
1737663330000|2025-01-23 20:15:30|16.66|16.58|16.68|16.6|16.69|16.61|16.66|16.58|6
1737663340000|2025-01-23 20:15:40|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|1
1737663360000|2025-01-23 20:16:00|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|3
1737663370000|2025-01-23 20:16:10|||||||||2
1737663410000|2025-01-23 20:16:50|16.64|16.56|16.64|16.56|16.66|16.58|16.64|16.56|16
1737663430000|2025-01-23 20:17:10|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|3
1737663440000|2025-01-23 20:17:20|16.64|16.56|16.64|16.56|16.64|16.56|16.61|16.53|8
1737664090000|2025-01-23 20:28:10|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|3
1737664210000|2025-01-23 20:30:10|||||||||8
1737664320000|2025-01-23 20:32:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|3
1737664330000|2025-01-23 20:32:10|16.69|16.61|16.66|16.58|16.69|16.61|16.66|16.58|0
1737664350000|2025-01-23 20:32:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1737664360000|2025-01-23 20:32:40|16.66|16.58|16.69|16.61|16.69|16.61|16.66|16.58|0
1737664370000|2025-01-23 20:32:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1737664410000|2025-01-23 20:33:30|16.69|16.61|16.66|16.58|16.69|16.61|16.66|16.58|0
1737664440000|2025-01-23 20:34:00|16.69|16.61|16.69|16.61|16.69|16.61|16.66|16.58|0
1737664450000|2025-01-23 20:34:10|||||||||4
1737664480000|2025-01-23 20:34:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1737664490000|2025-01-23 20:34:50|16.69|16.61|16.69|16.61|16.69|16.61|16.66|16.58|0
1737664950000|2025-01-23 20:42:30|||||||||21
1737664990000|2025-01-23 20:43:10|||||||||1
1737665130000|2025-01-23 20:45:30|16.68|16.6|16.69|16.61|16.69|16.61|16.68|16.6|55
1737665140000|2025-01-23 20:45:40|||||||||18
1737665150000|2025-01-23 20:45:50|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|4
1737665330000|2025-01-23 20:48:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|2
1737665340000|2025-01-23 20:49:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|0
1737665410000|2025-01-23 20:50:10|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1737665420000|2025-01-23 20:50:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|1
1737665710000|2025-01-23 20:55:10|||||||||7
1737665880000|2025-01-23 20:58:00|||||||||3
1737665890000|2025-01-23 20:58:10|||||||||20
1737665940000|2025-01-23 20:59:00|||||||||6
1737665970000|2025-01-23 20:59:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1737677700000|2025-01-24 00:15:00|16.68|16.38|16.68|16.38|16.68|16.38|16.68|16.38|0
1737677730000|2025-01-24 00:15:30|16.71|16.41|16.71|16.41|16.71|16.41|16.71|16.41|0
1737678000000|2025-01-24 00:20:00|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1737682510000|2025-01-24 01:35:10|16.78|16.53|16.72|16.64|16.78|16.64|16.72|16.53|0
1737682520000|2025-01-24 01:35:20|16.78|16.53|16.75|16.5|16.78|16.64|16.72|16.5|0
1737682530000|2025-01-24 01:35:30|16.73|16.48|16.75|16.5|16.75|16.5|16.73|16.48|0
1737682560000|2025-01-24 01:36:00|16.77|16.52|16.72|16.64|16.77|16.64|16.72|16.52|0
1737682570000|2025-01-24 01:36:10|16.78|16.53|16.78|16.53|16.78|16.53|16.78|16.53|0
1737683940000|2025-01-24 01:59:00|16.76|16.51|16.75|16.5|16.76|16.51|16.75|16.5|0
1737684910000|2025-01-24 02:15:10|16.73|16.43|16.71|16.41|16.73|16.43|16.71|16.41|0
1737685030000|2025-01-24 02:17:10|16.73|16.43|16.71|16.41|16.73|16.43|16.71|16.41|0
1737685240000|2025-01-24 02:20:40|16.73|16.43|16.71|16.41|16.73|16.43|16.71|16.41|0
1737685330000|2025-01-24 02:22:10|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1737685800000|2025-01-24 02:30:00|16.71|16.41|16.71|16.41|16.71|16.41|16.71|16.41|0
1737685860000|2025-01-24 02:31:00|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1737687540000|2025-01-24 02:59:00|16.71|16.41|16.71|16.41|16.71|16.41|16.71|16.41|0
1737688000000|2025-01-24 03:06:40|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1737689340000|2025-01-24 03:29:00|16.76|16.46|16.76|16.46|16.76|16.46|16.76|16.46|0
1737689350000|2025-01-24 03:29:10|16.78|16.48|16.78|16.48|16.78|16.48|16.78|16.48|0
1737689390000|2025-01-24 03:29:50|16.76|16.46|16.73|16.43|16.76|16.46|16.73|16.43|0
1737689400000|2025-01-24 03:30:00|16.78|16.48|16.73|16.43|16.78|16.48|16.73|16.43|0
1737690070000|2025-01-24 03:41:10|16.76|16.46|16.76|16.46|16.76|16.46|16.76|16.46|0
1737690090000|2025-01-24 03:41:30|16.78|16.48|16.78|16.48|16.78|16.48|16.78|16.48|0
1737690160000|2025-01-24 03:42:40|16.79|16.49|16.79|16.49|16.79|16.49|16.79|16.49|0
1737690170000|2025-01-24 03:42:50|16.71|16.46|16.71|16.46|16.71|16.46|16.71|16.46|0
1737690190000|2025-01-24 03:43:10|16.78|16.48|16.78|16.48|16.78|16.48|16.78|16.48|0
1737690210000|2025-01-24 03:43:30|16.8|16.55|16.82|16.57|16.82|16.57|16.8|16.55|0
1737690220000|2025-01-24 03:43:40|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1737690230000|2025-01-24 03:43:50|16.79|16.71|16.8|16.5|16.8|16.71|16.79|16.5|1
1737690250000|2025-01-24 03:44:10|16.76|16.51|16.76|16.51|16.76|16.51|16.76|16.51|0
1737690270000|2025-01-24 03:44:30|16.75|16.5|16.75|16.5|16.75|16.5|16.75|16.5|0
1737690700000|2025-01-24 03:51:40|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1737690850000|2025-01-24 03:54:10|16.74|16.44|16.74|16.44|16.74|16.44|16.74|16.44|0
1737692200000|2025-01-24 04:16:40|16.76|16.46|16.76|16.46|16.76|16.46|16.76|16.46|0
1737692350000|2025-01-24 04:19:10|16.74|16.44|16.74|16.44|16.74|16.44|16.74|16.44|0
1737692400000|2025-01-24 04:20:00|16.76|16.46|16.76|16.46|16.76|16.46|16.76|16.46|0
1737692590000|2025-01-24 04:23:10|16.74|16.44|16.74|16.44|16.74|16.44|16.74|16.44|0
1737692700000|2025-01-24 04:25:00|16.76|16.46|16.76|16.46|16.76|16.46|16.76|16.46|0
1737692760000|2025-01-24 04:26:00|16.74|16.44|16.74|16.44|16.74|16.44|16.74|16.44|0
1737692870000|2025-01-24 04:27:50|16.76|16.46|16.76|16.46|16.76|16.46|16.76|16.46|0
1737692950000|2025-01-24 04:29:10|16.74|16.44|16.74|16.44|16.74|16.44|16.74|16.44|0
1737694410000|2025-01-24 04:53:30|16.73|16.43|16.73|16.43|16.73|16.43|16.73|16.43|0
1737694870000|2025-01-24 05:01:10|16.74|16.44|16.74|16.44|16.74|16.44|16.74|16.44|0
1737697090000|2025-01-24 05:38:10|16.72|16.42|16.72|16.42|16.72|16.42|16.72|16.42|0
1737697110000|2025-01-24 05:38:30|16.71|16.41|16.71|16.41|16.71|16.41|16.71|16.41|0
1737697570000|2025-01-24 05:46:10|||||||||5
1737698220000|2025-01-24 05:57:00|||||||||1
1737698540000|2025-01-24 06:02:20|16.73|16.46|16.71|16.46|16.73|16.46|16.71|16.41|0
1737699490000|2025-01-24 06:18:10|16.68|16.43|16.71|16.46|16.71|16.46|16.68|16.43|0
1737699640000|2025-01-24 06:20:40|16.74|16.49|16.74|16.49|16.74|16.49|16.74|16.49|0
1737699650000|2025-01-24 06:20:50|16.72|16.47|16.71|16.46|16.74|16.6|16.67|16.46|0
1737699760000|2025-01-24 06:22:40|16.74|16.49|16.74|16.49|16.74|16.49|16.74|16.49|0
1737699790000|2025-01-24 06:23:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1737699970000|2025-01-24 06:26:10|||||||||4
1737702000000|2025-01-24 07:00:00|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|0
1737702120000|2025-01-24 07:02:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1737702140000|2025-01-24 07:02:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1737702220000|2025-01-24 07:03:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1737702240000|2025-01-24 07:04:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1737702320000|2025-01-24 07:05:20|16.63|16.55|16.65|16.57|16.65|16.57|16.63|16.55|0
1737702390000|2025-01-24 07:06:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|2
1737702400000|2025-01-24 07:06:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737702600000|2025-01-24 07:10:00|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|25
1737702610000|2025-01-24 07:10:10|||||||||23
1737702700000|2025-01-24 07:11:40|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|2
1737702730000|2025-01-24 07:12:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737702900000|2025-01-24 07:15:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|1
1737703020000|2025-01-24 07:17:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1737703040000|2025-01-24 07:17:20|||||||||4
1737704140000|2025-01-24 07:35:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|79
1737704360000|2025-01-24 07:39:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|69
1737704470000|2025-01-24 07:41:10|||||||||1
1737704480000|2025-01-24 07:41:20|||||||||1
1737704500000|2025-01-24 07:41:40|||||||||1
1737704510000|2025-01-24 07:41:50|||||||||1
1737704520000|2025-01-24 07:42:00|||||||||1
1737704540000|2025-01-24 07:42:20|||||||||1
1737704550000|2025-01-24 07:42:30|||||||||1
1737704570000|2025-01-24 07:42:50|||||||||1
1737704580000|2025-01-24 07:43:00|||||||||1
1737704600000|2025-01-24 07:43:20|||||||||1
1737704620000|2025-01-24 07:43:40|||||||||1
1737704630000|2025-01-24 07:43:50|||||||||1
1737704650000|2025-01-24 07:44:10|||||||||1
1737704670000|2025-01-24 07:44:30|||||||||2
1737704680000|2025-01-24 07:44:40|||||||||2
1737704700000|2025-01-24 07:45:00|||||||||2
1737704720000|2025-01-24 07:45:20|||||||||1
1737704730000|2025-01-24 07:45:30|||||||||1
1737704740000|2025-01-24 07:45:40|||||||||1
1737704750000|2025-01-24 07:45:50|||||||||1
1737704760000|2025-01-24 07:46:00|||||||||1
1737704770000|2025-01-24 07:46:10|||||||||1
1737704780000|2025-01-24 07:46:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|2
1737704800000|2025-01-24 07:46:40|||||||||1
1737704810000|2025-01-24 07:46:50|||||||||1
1737704820000|2025-01-24 07:47:00|||||||||1
1737704830000|2025-01-24 07:47:10|||||||||1
1737704840000|2025-01-24 07:47:20|||||||||1
1737704850000|2025-01-24 07:47:30|||||||||1
1737704870000|2025-01-24 07:47:50|||||||||1
1737704890000|2025-01-24 07:48:10|||||||||1
1737704900000|2025-01-24 07:48:20|||||||||1
1737704920000|2025-01-24 07:48:40|||||||||2
1737704930000|2025-01-24 07:48:50|||||||||1
1737704940000|2025-01-24 07:49:00|||||||||1
1737704960000|2025-01-24 07:49:20|||||||||1
1737704970000|2025-01-24 07:49:30|||||||||1
1737704990000|2025-01-24 07:49:50|||||||||1
1737705000000|2025-01-24 07:50:00|||||||||1
1737705010000|2025-01-24 07:50:10|||||||||1
1737705030000|2025-01-24 07:50:30|||||||||1
1737705040000|2025-01-24 07:50:40|||||||||1
1737705060000|2025-01-24 07:51:00|||||||||1
1737705070000|2025-01-24 07:51:10|||||||||1
1737705080000|2025-01-24 07:51:20|||||||||1
1737705090000|2025-01-24 07:51:30|||||||||1
1737705110000|2025-01-24 07:51:50|||||||||1
1737705120000|2025-01-24 07:52:00|||||||||1
1737705140000|2025-01-24 07:52:20|||||||||1
1737705160000|2025-01-24 07:52:40|||||||||1
1737705170000|2025-01-24 07:52:50|||||||||1
1737705180000|2025-01-24 07:53:00|||||||||1
1737705210000|2025-01-24 07:53:30|||||||||1
1737705230000|2025-01-24 07:53:50|||||||||1
1737705240000|2025-01-24 07:54:00|||||||||1
1737705260000|2025-01-24 07:54:20|||||||||2
1737705290000|2025-01-24 07:54:50|||||||||2
1737705310000|2025-01-24 07:55:10|||||||||1
1737705320000|2025-01-24 07:55:20|||||||||1
1737705350000|2025-01-24 07:55:50|||||||||1
1737705360000|2025-01-24 07:56:00|||||||||2
1737705380000|2025-01-24 07:56:20|||||||||1
1737705400000|2025-01-24 07:56:40|||||||||1
1737705410000|2025-01-24 07:56:50|||||||||1
1737705420000|2025-01-24 07:57:00|||||||||1
1737705440000|2025-01-24 07:57:20|||||||||1
1737705450000|2025-01-24 07:57:30|||||||||1
1737705470000|2025-01-24 07:57:50|||||||||1
1737705480000|2025-01-24 07:58:00|||||||||1
1737705500000|2025-01-24 07:58:20|||||||||1
1737705520000|2025-01-24 07:58:40|||||||||1
1737705530000|2025-01-24 07:58:50|||||||||1
1737705550000|2025-01-24 07:59:10|||||||||1
1737705580000|2025-01-24 07:59:40|||||||||1
1737705600000|2025-01-24 08:00:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|29
1737705610000|2025-01-24 08:00:10|||||||||10
1737705620000|2025-01-24 08:00:20|||||||||1
1737705630000|2025-01-24 08:00:30|||||||||1
1737705650000|2025-01-24 08:00:50|||||||||1
1737705670000|2025-01-24 08:01:10|||||||||2
1737705700000|2025-01-24 08:01:40|||||||||2
1737705710000|2025-01-24 08:01:50|||||||||1
1737705730000|2025-01-24 08:02:10|||||||||1
1737705750000|2025-01-24 08:02:30|||||||||2
1737705760000|2025-01-24 08:02:40|||||||||1
1737705780000|2025-01-24 08:03:00|||||||||1
1737705790000|2025-01-24 08:03:10|||||||||1
1737705800000|2025-01-24 08:03:20|||||||||1
1737705810000|2025-01-24 08:03:30|||||||||2
1737705820000|2025-01-24 08:03:40|||||||||1
1737705840000|2025-01-24 08:04:00|||||||||1
1737705860000|2025-01-24 08:04:20|||||||||2
1737705870000|2025-01-24 08:04:30|||||||||1
1737705880000|2025-01-24 08:04:40|||||||||2
1737705900000|2025-01-24 08:05:00|||||||||1
1737705910000|2025-01-24 08:05:10|||||||||2
1737705930000|2025-01-24 08:05:30|||||||||1
1737705940000|2025-01-24 08:05:40|||||||||12
1737705950000|2025-01-24 08:05:50|||||||||1
1737705970000|2025-01-24 08:06:10|||||||||2
1737705980000|2025-01-24 08:06:20|||||||||1
1737705990000|2025-01-24 08:06:30|||||||||2
1737706000000|2025-01-24 08:06:40|||||||||2
1737706230000|2025-01-24 08:10:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|71
1737706280000|2025-01-24 08:11:20|||||||||1
1737706290000|2025-01-24 08:11:30|16.55|16.47|16.56|16.48|16.56|16.48|16.55|16.47|6
1737706310000|2025-01-24 08:11:50|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|1
1737706320000|2025-01-24 08:12:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|2
1737706340000|2025-01-24 08:12:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1737706470000|2025-01-24 08:14:30|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1737706500000|2025-01-24 08:15:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1737706700000|2025-01-24 08:18:20|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|2
1737706730000|2025-01-24 08:18:50|||||||||1
1737706980000|2025-01-24 08:23:00|||||||||3
1737707140000|2025-01-24 08:25:40|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|20
1737707180000|2025-01-24 08:26:20|||||||||1
1737707360000|2025-01-24 08:29:20|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1737707370000|2025-01-24 08:29:30|||||||||2
1737707420000|2025-01-24 08:30:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737707480000|2025-01-24 08:31:20|||||||||50
1737707520000|2025-01-24 08:32:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1737707690000|2025-01-24 08:34:50|||||||||5
1737707900000|2025-01-24 08:38:20|||||||||5
1737707940000|2025-01-24 08:39:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|21
1737707980000|2025-01-24 08:39:40|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1737708030000|2025-01-24 08:40:30|||||||||14
1737708140000|2025-01-24 08:42:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|10
1737708390000|2025-01-24 08:46:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|2
1737708430000|2025-01-24 08:47:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737708600000|2025-01-24 08:50:00|||||||||1
1737708650000|2025-01-24 08:50:50|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|0
1737708660000|2025-01-24 08:51:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|2
1737708670000|2025-01-24 08:51:10|||||||||7
1737708690000|2025-01-24 08:51:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1737708780000|2025-01-24 08:53:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737708900000|2025-01-24 08:55:00|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|105
1737709150000|2025-01-24 08:59:10|16.62|16.54|16.6|16.52|16.62|16.54|16.6|16.52|78
1737709300000|2025-01-24 09:01:40|||||||||68
1737709560000|2025-01-24 09:06:00|||||||||1
1737710310000|2025-01-24 09:18:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|23
1737710320000|2025-01-24 09:18:40|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1737710940000|2025-01-24 09:29:00|||||||||4
1737710950000|2025-01-24 09:29:10|||||||||3
1737710970000|2025-01-24 09:29:30|||||||||14
1737711000000|2025-01-24 09:30:00|||||||||85
1737711010000|2025-01-24 09:30:10|||||||||19
1737711030000|2025-01-24 09:30:30|||||||||20
1737711110000|2025-01-24 09:31:50|16.51|16.43|16.55|16.47|16.55|16.47|16.51|16.43|151
1737711120000|2025-01-24 09:32:00|||||||||6
1737711350000|2025-01-24 09:35:50|||||||||54
1737711360000|2025-01-24 09:36:00|||||||||26
1737711470000|2025-01-24 09:37:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1737711530000|2025-01-24 09:38:50|16.51|16.43|16.53|16.45|16.53|16.45|16.51|16.43|81
1737711540000|2025-01-24 09:39:00|16.55|16.47|16.55|16.47|16.55|16.47|16.55|16.47|0
1737711550000|2025-01-24 09:39:10|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1737711980000|2025-01-24 09:46:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|1
1737712380000|2025-01-24 09:53:00|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|2
1737712880000|2025-01-24 10:01:20|||||||||5
1737712890000|2025-01-24 10:01:30|||||||||5
1737712910000|2025-01-24 10:01:50|||||||||5
1737712980000|2025-01-24 10:03:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|6
1737713000000|2025-01-24 10:03:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1737713140000|2025-01-24 10:05:40|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|7
1737713220000|2025-01-24 10:07:00|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|55
1737713230000|2025-01-24 10:07:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737713240000|2025-01-24 10:07:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|16
1737713250000|2025-01-24 10:07:30|||||||||22
1737713260000|2025-01-24 10:07:40|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|0
1737713270000|2025-01-24 10:07:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|5
1737713280000|2025-01-24 10:08:00|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|6
1737713300000|2025-01-24 10:08:20|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|16
1737713310000|2025-01-24 10:08:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|15
1737713330000|2025-01-24 10:08:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|18
1737713340000|2025-01-24 10:09:00|16.58|16.5|16.56|16.48|16.58|16.5|16.56|16.48|19
1737713360000|2025-01-24 10:09:20|||||||||5
1737713370000|2025-01-24 10:09:30|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|5
1737713390000|2025-01-24 10:09:50|16.56|16.48|16.56|16.48|16.58|16.5|16.56|16.48|0
1737713400000|2025-01-24 10:10:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|6
1737713410000|2025-01-24 10:10:10|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737713420000|2025-01-24 10:10:20|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|16
1737713430000|2025-01-24 10:10:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737713450000|2025-01-24 10:10:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|17
1737713460000|2025-01-24 10:11:00|16.58|16.5|16.56|16.48|16.61|16.53|16.56|16.48|0
1737713470000|2025-01-24 10:11:10|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|4
1737713480000|2025-01-24 10:11:20|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|0
1737713530000|2025-01-24 10:12:10|16.61|16.53|16.61|16.53|16.61|16.53|16.6|16.52|0
1737713980000|2025-01-24 10:19:40|||||||||1
1737713990000|2025-01-24 10:19:50|||||||||1
1737714020000|2025-01-24 10:20:20|||||||||1
1737714050000|2025-01-24 10:20:50|||||||||1
1737714120000|2025-01-24 10:22:00|||||||||1
1737714190000|2025-01-24 10:23:10|||||||||1
1737714370000|2025-01-24 10:26:10|||||||||420
1737714480000|2025-01-24 10:28:00|||||||||1
1737714540000|2025-01-24 10:29:00|||||||||3
1737714660000|2025-01-24 10:31:00|||||||||1
1737714850000|2025-01-24 10:34:10|||||||||1
1737714980000|2025-01-24 10:36:20|||||||||1
1737715020000|2025-01-24 10:37:00|||||||||52
1737715050000|2025-01-24 10:37:30|||||||||33
1737715230000|2025-01-24 10:40:30|||||||||48
1737715240000|2025-01-24 10:40:40|||||||||2
1737715400000|2025-01-24 10:43:20|||||||||46
1737715440000|2025-01-24 10:44:00|||||||||2
1737715550000|2025-01-24 10:45:50|||||||||1
1737715810000|2025-01-24 10:50:10|||||||||20
1737715830000|2025-01-24 10:50:30|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|8
1737715850000|2025-01-24 10:50:50|||||||||6
1737716040000|2025-01-24 10:54:00|||||||||36
1737716140000|2025-01-24 10:55:40|||||||||9
1737716190000|2025-01-24 10:56:30|||||||||50
1737716710000|2025-01-24 11:05:10|||||||||1
1737716850000|2025-01-24 11:07:30|||||||||3
1737716920000|2025-01-24 11:08:40|||||||||1
1737717000000|2025-01-24 11:10:00|||||||||1
1737717020000|2025-01-24 11:10:20|||||||||1
1737717260000|2025-01-24 11:14:20|||||||||1
1737717410000|2025-01-24 11:16:50|||||||||1
1737717450000|2025-01-24 11:17:30|||||||||1
1737717540000|2025-01-24 11:19:00|||||||||1
1737717600000|2025-01-24 11:20:00|||||||||1
1737717920000|2025-01-24 11:25:20|||||||||1
1737717930000|2025-01-24 11:25:30|||||||||3
1737718070000|2025-01-24 11:27:50|||||||||1
1737718140000|2025-01-24 11:29:00|||||||||2
1737718160000|2025-01-24 11:29:20|||||||||2
1737718190000|2025-01-24 11:29:50|||||||||1
1737718250000|2025-01-24 11:30:50|||||||||1
1737718360000|2025-01-24 11:32:40|||||||||1
1737718420000|2025-01-24 11:33:40|||||||||1
1737718620000|2025-01-24 11:37:00|||||||||1
1737719100000|2025-01-24 11:45:00|||||||||1
1737719340000|2025-01-24 11:49:00|||||||||1
1737719480000|2025-01-24 11:51:20|16.58|16.5|16.6|16.52|16.6|16.52|16.58|16.5|42
1737719860000|2025-01-24 11:57:40|16.56|16.48|16.58|16.5|16.58|16.5|16.56|16.48|59
1737719870000|2025-01-24 11:57:50|16.56|16.48|16.56|16.48|16.56|16.48|16.56|16.48|0
1737719910000|2025-01-24 11:58:30|16.6|16.52|16.6|16.52|16.6|16.52|16.6|16.52|60
1737720150000|2025-01-24 12:02:30|||||||||1
1737720810000|2025-01-24 12:13:30|||||||||1
1737720880000|2025-01-24 12:14:40|||||||||1
1737720980000|2025-01-24 12:16:20|||||||||1
1737721040000|2025-01-24 12:17:20|||||||||1
1737721070000|2025-01-24 12:17:50|||||||||1
1737721160000|2025-01-24 12:19:20|||||||||1
1737721210000|2025-01-24 12:20:10|||||||||1
1737721240000|2025-01-24 12:20:40|||||||||1
1737721330000|2025-01-24 12:22:10|||||||||2
1737721420000|2025-01-24 12:23:40|||||||||1
1737721430000|2025-01-24 12:23:50|||||||||1
1737721510000|2025-01-24 12:25:10|||||||||1
1737721550000|2025-01-24 12:25:50|||||||||1
1737721600000|2025-01-24 12:26:40|||||||||1
1737721680000|2025-01-24 12:28:00|||||||||1
1737721720000|2025-01-24 12:28:40|||||||||1
1737721770000|2025-01-24 12:29:30|||||||||2
1737721860000|2025-01-24 12:31:00|||||||||1
1737721950000|2025-01-24 12:32:30|||||||||1
1737722040000|2025-01-24 12:34:00|||||||||1
1737722080000|2025-01-24 12:34:40|||||||||1
1737722090000|2025-01-24 12:34:50|||||||||1
1737722120000|2025-01-24 12:35:20|||||||||2
1737722140000|2025-01-24 12:35:40|||||||||3
1737722150000|2025-01-24 12:35:50|||||||||4
1737722160000|2025-01-24 12:36:00|||||||||2
1737722170000|2025-01-24 12:36:10|||||||||3
1737722190000|2025-01-24 12:36:30|||||||||2
1737722200000|2025-01-24 12:36:40|||||||||4
1737722210000|2025-01-24 12:36:50|||||||||3
1737722220000|2025-01-24 12:37:00|||||||||2
1737722230000|2025-01-24 12:37:10|||||||||2
1737722240000|2025-01-24 12:37:20|||||||||1
1737722250000|2025-01-24 12:37:30|||||||||3
1737722260000|2025-01-24 12:37:40|||||||||1
1737722270000|2025-01-24 12:37:50|||||||||2
1737722280000|2025-01-24 12:38:00|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|23
1737722320000|2025-01-24 12:38:40|||||||||1
1737722360000|2025-01-24 12:39:20|||||||||1
1737722390000|2025-01-24 12:39:50|||||||||1
1737722410000|2025-01-24 12:40:10|||||||||2
1737722420000|2025-01-24 12:40:20|||||||||2
1737722430000|2025-01-24 12:40:30|||||||||2
1737722440000|2025-01-24 12:40:40|||||||||2
1737722460000|2025-01-24 12:41:00|16.68|16.6|16.65|16.57|16.68|16.6|16.65|16.57|4
1737722470000|2025-01-24 12:41:10|||||||||1
1737722520000|2025-01-24 12:42:00|||||||||2
1737722560000|2025-01-24 12:42:40|||||||||1
1737723280000|2025-01-24 12:54:40|||||||||1
1737723310000|2025-01-24 12:55:10|||||||||1
1737723330000|2025-01-24 12:55:30|||||||||44
1737723580000|2025-01-24 12:59:40|||||||||15
1737724290000|2025-01-24 13:11:30|16.66|16.58|16.65|16.57|16.66|16.58|16.65|16.57|0
1737724560000|2025-01-24 13:16:00|||||||||1
1737724590000|2025-01-24 13:16:30|||||||||2
1737724710000|2025-01-24 13:18:30|||||||||7
1737724720000|2025-01-24 13:18:40|||||||||1
1737724770000|2025-01-24 13:19:30|||||||||1
1737724950000|2025-01-24 13:22:30|||||||||2
1737725040000|2025-01-24 13:24:00|||||||||1
1737725130000|2025-01-24 13:25:30|||||||||1
1737725340000|2025-01-24 13:29:00|||||||||2
1737725670000|2025-01-24 13:34:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|53
1737725690000|2025-01-24 13:34:50|||||||||1
1737727030000|2025-01-24 13:57:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|65
1737727050000|2025-01-24 13:57:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|4
1737727170000|2025-01-24 13:59:30|||||||||1
1737727260000|2025-01-24 14:01:00|||||||||17
1737727340000|2025-01-24 14:02:20|||||||||138
1737727440000|2025-01-24 14:04:00|||||||||40
1737727530000|2025-01-24 14:05:30|||||||||3
1737727790000|2025-01-24 14:09:50|||||||||100
1737727800000|2025-01-24 14:10:00|||||||||1
1737727840000|2025-01-24 14:10:40|||||||||20
1737728120000|2025-01-24 14:15:20|||||||||38
1737728140000|2025-01-24 14:15:40|||||||||1
1737728220000|2025-01-24 14:17:00|||||||||1
1737728500000|2025-01-24 14:21:40|||||||||10
1737728670000|2025-01-24 14:24:30|||||||||82
1737728730000|2025-01-24 14:25:30|16.64|16.56|16.66|16.58|16.66|16.58|16.62|16.54|67
1737728780000|2025-01-24 14:26:20|||||||||1
1737728830000|2025-01-24 14:27:10|16.64|16.56|16.66|16.58|16.66|16.58|16.64|16.56|12
1737728940000|2025-01-24 14:29:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|12
1737728950000|2025-01-24 14:29:10|||||||||1
1737729040000|2025-01-24 14:30:40|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|49
1737729060000|2025-01-24 14:31:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|15
1737729110000|2025-01-24 14:31:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|19
1737729130000|2025-01-24 14:32:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1737729160000|2025-01-24 14:32:40|||||||||2
1737729390000|2025-01-24 14:36:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1737729560000|2025-01-24 14:39:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1737729570000|2025-01-24 14:39:30|||||||||1
1737729580000|2025-01-24 14:39:40|||||||||1
1737729870000|2025-01-24 14:44:30|||||||||13
1737729900000|2025-01-24 14:45:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|21
1737729940000|2025-01-24 14:45:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1737729960000|2025-01-24 14:46:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1737729970000|2025-01-24 14:46:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1737730240000|2025-01-24 14:50:40|||||||||1
1737730250000|2025-01-24 14:50:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|26
1737730280000|2025-01-24 14:51:20|16.67|16.59|16.71|16.63|16.71|16.63|16.67|16.59|45
1737730310000|2025-01-24 14:51:50|||||||||38
1737730330000|2025-01-24 14:52:10|||||||||20
1737730530000|2025-01-24 14:55:30|||||||||1
1737730570000|2025-01-24 14:56:10|||||||||65
1737730660000|2025-01-24 14:57:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|2
1737730690000|2025-01-24 14:58:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|14
1737730700000|2025-01-24 14:58:20|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|2
1737730710000|2025-01-24 14:58:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|9
1737730770000|2025-01-24 14:59:30|||||||||1
1737730810000|2025-01-24 15:00:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737730820000|2025-01-24 15:00:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1737730830000|2025-01-24 15:00:30|16.76|16.68|16.73|16.65|16.76|16.68|16.73|16.65|4
1737730850000|2025-01-24 15:00:50|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737730910000|2025-01-24 15:01:50|||||||||32
1737730920000|2025-01-24 15:02:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|41
1737730950000|2025-01-24 15:02:30|||||||||10
1737731120000|2025-01-24 15:05:20|||||||||57
1737731240000|2025-01-24 15:07:20|||||||||25
1737731390000|2025-01-24 15:09:50|||||||||9
1737731660000|2025-01-24 15:14:20|16.81|16.73|16.76|16.68|16.81|16.73|16.76|16.68|46
1737731840000|2025-01-24 15:17:20|||||||||1
1737732200000|2025-01-24 15:23:20|16.81|16.73|16.76|16.68|16.81|16.73|16.76|16.68|145
1737732440000|2025-01-24 15:27:20|||||||||23
1737732490000|2025-01-24 15:28:10|||||||||20
1737732540000|2025-01-24 15:29:00|||||||||1
1737732640000|2025-01-24 15:30:40|||||||||1
1737732670000|2025-01-24 15:31:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|69
1737732750000|2025-01-24 15:32:30|||||||||85
1737733040000|2025-01-24 15:37:20|||||||||2
1737733130000|2025-01-24 15:38:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|28
1737733140000|2025-01-24 15:39:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1737733250000|2025-01-24 15:40:50|||||||||1
1737733370000|2025-01-24 15:42:50|||||||||2
1737733480000|2025-01-24 15:44:40|||||||||1
1737733490000|2025-01-24 15:44:50|||||||||1
1737733510000|2025-01-24 15:45:10|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|94
1737733530000|2025-01-24 15:45:30|||||||||75
1737733590000|2025-01-24 15:46:30|16.74|16.66|16.71|16.63|16.74|16.66|16.71|16.63|2
1737733600000|2025-01-24 15:46:40|||||||||1
1737733610000|2025-01-24 15:46:50|||||||||1
1737733700000|2025-01-24 15:48:20|||||||||1
1737733720000|2025-01-24 15:48:40|||||||||1
1737733730000|2025-01-24 15:48:50|||||||||1
1737733740000|2025-01-24 15:49:00|||||||||5
1737733830000|2025-01-24 15:50:30|||||||||2
1737733850000|2025-01-24 15:50:50|||||||||3
1737733870000|2025-01-24 15:51:10|||||||||320
1737733950000|2025-01-24 15:52:30|||||||||1
1737733970000|2025-01-24 15:52:50|||||||||293
1737734000000|2025-01-24 15:53:20|||||||||50
1737734010000|2025-01-24 15:53:30|||||||||10
1737734020000|2025-01-24 15:53:40|||||||||3
1737734030000|2025-01-24 15:53:50|||||||||10
1737734090000|2025-01-24 15:54:50|||||||||1
1737734180000|2025-01-24 15:56:20|||||||||1
1737734210000|2025-01-24 15:56:50|||||||||1
1737734230000|2025-01-24 15:57:10|||||||||25
1737734300000|2025-01-24 15:58:20|||||||||1
1737734310000|2025-01-24 15:58:30|||||||||25
1737734330000|2025-01-24 15:58:50|||||||||1
1737734390000|2025-01-24 15:59:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|365
1737734400000|2025-01-24 16:00:00|||||||||18
1737734410000|2025-01-24 16:00:10|||||||||6
1737734450000|2025-01-24 16:00:50|||||||||1
1737734520000|2025-01-24 16:02:00|||||||||1
1737734530000|2025-01-24 16:02:10|||||||||1
1737734570000|2025-01-24 16:02:50|||||||||2
1737734640000|2025-01-24 16:04:00|||||||||1
1737734690000|2025-01-24 16:04:50|||||||||1
1737734700000|2025-01-24 16:05:00|||||||||1
1737734740000|2025-01-24 16:05:40|||||||||1
1737734750000|2025-01-24 16:05:50|||||||||2
1737734760000|2025-01-24 16:06:00|||||||||2
1737734770000|2025-01-24 16:06:10|||||||||1
1737734780000|2025-01-24 16:06:20|||||||||1
1737734790000|2025-01-24 16:06:30|||||||||2
1737734800000|2025-01-24 16:06:40|||||||||2
1737734810000|2025-01-24 16:06:50|||||||||3
1737734820000|2025-01-24 16:07:00|||||||||33
1737734830000|2025-01-24 16:07:10|||||||||34
1737734840000|2025-01-24 16:07:20|||||||||25
1737734850000|2025-01-24 16:07:30|||||||||46
1737734860000|2025-01-24 16:07:40|||||||||1
1737734870000|2025-01-24 16:07:50|||||||||23
1737734880000|2025-01-24 16:08:00|||||||||3
1737734900000|2025-01-24 16:08:20|||||||||2
1737734910000|2025-01-24 16:08:30|||||||||1
1737734940000|2025-01-24 16:09:00|||||||||8
1737734960000|2025-01-24 16:09:20|||||||||1
1737734970000|2025-01-24 16:09:30|||||||||1
1737734990000|2025-01-24 16:09:50|||||||||2
1737735010000|2025-01-24 16:10:10|||||||||35
1737735030000|2025-01-24 16:10:30|||||||||25
1737735050000|2025-01-24 16:10:50|||||||||9
1737735110000|2025-01-24 16:11:50|||||||||25
1737735170000|2025-01-24 16:12:50|||||||||9
1737735270000|2025-01-24 16:14:30|||||||||118
1737735310000|2025-01-24 16:15:10|||||||||8
1737735410000|2025-01-24 16:16:50|||||||||1
1737735440000|2025-01-24 16:17:20|||||||||9
1737735530000|2025-01-24 16:18:50|||||||||1
1737735570000|2025-01-24 16:19:30|||||||||9
1737735600000|2025-01-24 16:20:00|||||||||3
1737735610000|2025-01-24 16:20:10|||||||||1
1737735620000|2025-01-24 16:20:20|||||||||2
1737735630000|2025-01-24 16:20:30|||||||||1
1737735640000|2025-01-24 16:20:40|||||||||1
1737735650000|2025-01-24 16:20:50|||||||||1
1737735670000|2025-01-24 16:21:10|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|34
1737735690000|2025-01-24 16:21:30|||||||||4
1737735730000|2025-01-24 16:22:10|||||||||1
1737735740000|2025-01-24 16:22:20|||||||||5
1737735760000|2025-01-24 16:22:40|||||||||1
1737735770000|2025-01-24 16:22:50|||||||||1
1737735780000|2025-01-24 16:23:00|||||||||2
1737735800000|2025-01-24 16:23:20|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|17
1737735810000|2025-01-24 16:23:30|||||||||1
1737735840000|2025-01-24 16:24:00|||||||||1
1737735860000|2025-01-24 16:24:20|||||||||1
1737735890000|2025-01-24 16:24:50|||||||||2
1737735910000|2025-01-24 16:25:10|||||||||1
1737735930000|2025-01-24 16:25:30|||||||||2
1737735950000|2025-01-24 16:25:50|||||||||1
1737735960000|2025-01-24 16:26:00|||||||||1
1737735980000|2025-01-24 16:26:20|||||||||2
1737735990000|2025-01-24 16:26:30|||||||||1
1737736000000|2025-01-24 16:26:40|||||||||1
1737736020000|2025-01-24 16:27:00|||||||||3
1737736030000|2025-01-24 16:27:10|||||||||1
1737736060000|2025-01-24 16:27:40|||||||||1
1737736070000|2025-01-24 16:27:50|||||||||2
1737736090000|2025-01-24 16:28:10|||||||||3
1737736110000|2025-01-24 16:28:30|||||||||3
1737736130000|2025-01-24 16:28:50|||||||||3
1737736140000|2025-01-24 16:29:00|||||||||2
1737736150000|2025-01-24 16:29:10|||||||||47
1737736160000|2025-01-24 16:29:20|||||||||5
1737736170000|2025-01-24 16:29:30|||||||||6
1737736180000|2025-01-24 16:29:40|||||||||8
1737736190000|2025-01-24 16:29:50|||||||||8
1737736200000|2025-01-24 16:30:00|||||||||1
1737736210000|2025-01-24 16:30:10|||||||||1
1737736220000|2025-01-24 16:30:20|||||||||1
1737736230000|2025-01-24 16:30:30|||||||||1
1737736240000|2025-01-24 16:30:40|||||||||1
1737736250000|2025-01-24 16:30:50|||||||||1
1737736710000|2025-01-24 16:38:30|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|28
1737736720000|2025-01-24 16:38:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|14
1737737050000|2025-01-24 16:44:10|||||||||1
1737737990000|2025-01-24 16:59:50|||||||||24
1737738000000|2025-01-24 17:00:00|16.68|16.6|16.68|16.6|16.68|16.6|16.66|16.58|76
1737738010000|2025-01-24 17:00:10|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|0
1737738020000|2025-01-24 17:00:20|||||||||12
1737738090000|2025-01-24 17:01:30|||||||||1
1737738200000|2025-01-24 17:03:20|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|32
1737738310000|2025-01-24 17:05:10|16.7|16.62|16.68|16.6|16.7|16.62|16.68|16.6|4
1737738400000|2025-01-24 17:06:40|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1737738550000|2025-01-24 17:09:10|||||||||8
1737738590000|2025-01-24 17:09:50|||||||||4
1737738710000|2025-01-24 17:11:50|||||||||1
1737739460000|2025-01-24 17:24:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|26
1737739470000|2025-01-24 17:24:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|4
1737741190000|2025-01-24 17:53:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|21
1737741600000|2025-01-24 18:00:00|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|58
1737741610000|2025-01-24 18:00:10|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|0
1737741690000|2025-01-24 18:01:30|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|2
1737741730000|2025-01-24 18:02:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1737741760000|2025-01-24 18:02:40|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1737742280000|2025-01-24 18:11:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|5
1737742470000|2025-01-24 18:14:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|2
1737742490000|2025-01-24 18:14:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|20
1737742500000|2025-01-24 18:15:00|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1737743770000|2025-01-24 18:36:10|||||||||1
1737744980000|2025-01-24 18:56:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|16
1737744990000|2025-01-24 18:56:30|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|0
1737745000000|2025-01-24 18:56:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1737745990000|2025-01-24 19:13:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1737746080000|2025-01-24 19:14:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1737746230000|2025-01-24 19:17:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1737746260000|2025-01-24 19:17:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1737746440000|2025-01-24 19:20:40|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1737746590000|2025-01-24 19:23:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1737746640000|2025-01-24 19:24:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|0
1737746930000|2025-01-24 19:28:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|17
1737746970000|2025-01-24 19:29:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|2
1737747070000|2025-01-24 19:31:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|10
1737747850000|2025-01-24 19:44:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737747890000|2025-01-24 19:44:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1737748080000|2025-01-24 19:48:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737748290000|2025-01-24 19:51:30|16.69|16.61|16.67|16.59|16.69|16.61|16.67|16.59|19
1737748690000|2025-01-24 19:58:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|13
1737748770000|2025-01-24 19:59:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1737748930000|2025-01-24 20:02:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737748980000|2025-01-24 20:03:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|18
1737749180000|2025-01-24 20:06:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737750050000|2025-01-24 20:20:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1737750180000|2025-01-24 20:23:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737750390000|2025-01-24 20:26:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|18
1737750400000|2025-01-24 20:26:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1737750510000|2025-01-24 20:28:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|6
1737750540000|2025-01-24 20:29:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737750600000|2025-01-24 20:30:00|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|13
1737750660000|2025-01-24 20:31:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1737751240000|2025-01-24 20:40:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1737751250000|2025-01-24 20:40:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1737751380000|2025-01-24 20:43:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|6
1737751410000|2025-01-24 20:43:30|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|5
1737751510000|2025-01-24 20:45:10|16.72|16.64|16.74|16.66|16.74|16.66|16.72|16.64|13
1737751570000|2025-01-24 20:46:10|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|10
1737751730000|2025-01-24 20:48:50|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|68
1737751750000|2025-01-24 20:49:10|16.81|16.73|16.76|16.68|16.81|16.73|16.76|16.68|133
1737751790000|2025-01-24 20:49:50|||||||||10
1737751860000|2025-01-24 20:51:00|||||||||7
1737752080000|2025-01-24 20:54:40|||||||||2
1737752160000|2025-01-24 20:56:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1737752290000|2025-01-24 20:58:10|||||||||1
1737752300000|2025-01-24 20:58:20|16.74|16.66|16.76|16.68|16.76|16.68|16.73|16.65|5
1737752320000|2025-01-24 20:58:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|1
1737752340000|2025-01-24 20:59:00|16.76|16.68|16.71|16.63|16.76|16.68|16.71|16.63|1
1737752370000|2025-01-24 20:59:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1737752380000|2025-01-24 20:59:40|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|18
1737752390000|2025-01-24 20:59:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1737752400000|2025-01-24 21:00:00|16.87|16.62|16.87|16.62|16.87|16.62|16.87|16.62|0
1737937560000|2025-01-27 00:26:00|17.43|17.13|17.4|17.15|17.43|17.15|17.4|17.13|0
1737937570000|2025-01-27 00:26:10|17.42|17.17|17.42|17.17|17.42|17.17|17.42|17.17|0
1737937630000|2025-01-27 00:27:10|17.44|17.19|17.44|17.19|17.44|17.19|17.44|17.19|0
1737937690000|2025-01-27 00:28:10|17.42|17.17|17.44|17.19|17.44|17.19|17.42|17.17|0
1737937710000|2025-01-27 00:28:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1737937730000|2025-01-27 00:28:50|17.44|17.19|17.34|17.26|17.44|17.26|17.34|17.19|1
1737937760000|2025-01-27 00:29:20|17.4|17.15|17.4|17.15|17.4|17.15|17.4|17.15|0
1737937770000|2025-01-27 00:29:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1737937780000|2025-01-27 00:29:40|17.44|17.19|17.44|17.19|17.44|17.19|17.44|17.19|0
1737937790000|2025-01-27 00:29:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1737938010000|2025-01-27 00:33:30|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1737938040000|2025-01-27 00:34:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1737938070000|2025-01-27 00:34:30|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|1
1737938100000|2025-01-27 00:35:00|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|0
1737938110000|2025-01-27 00:35:10|17.41|17.33|17.41|17.33|17.41|17.33|17.39|17.31|0
1737938320000|2025-01-27 00:38:40|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|2
1737938600000|2025-01-27 00:43:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1737938670000|2025-01-27 00:44:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|2
1737938690000|2025-01-27 00:44:50|17.58|17.5|17.61|17.53|17.61|17.53|17.58|17.5|0
1737938760000|2025-01-27 00:46:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|37
1737938830000|2025-01-27 00:47:10|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|1
1737939110000|2025-01-27 00:51:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|2
1737939120000|2025-01-27 00:52:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1737939160000|2025-01-27 00:52:40|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|1
1737939310000|2025-01-27 00:55:10|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1737939430000|2025-01-27 00:57:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1737939600000|2025-01-27 01:00:00|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|0
1737939620000|2025-01-27 01:00:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1737939680000|2025-01-27 01:01:20|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|1
1737939740000|2025-01-27 01:02:20|||||||||1
1737939760000|2025-01-27 01:02:40|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1737939840000|2025-01-27 01:04:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1737939870000|2025-01-27 01:04:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1737939880000|2025-01-27 01:04:40|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1737939890000|2025-01-27 01:04:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1737939900000|2025-01-27 01:05:00|17.78|17.7|17.75|17.67|17.78|17.7|17.75|17.67|1
1737939940000|2025-01-27 01:05:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1737939950000|2025-01-27 01:05:50|17.79|17.54|17.74|17.49|17.79|17.54|17.74|17.49|0
1737939960000|2025-01-27 01:06:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1737940010000|2025-01-27 01:06:50|17.74|17.49|17.74|17.49|17.74|17.49|17.74|17.49|0
1737940080000|2025-01-27 01:08:00|17.63|17.55|17.74|17.49|17.74|17.55|17.63|17.48|0
1737940120000|2025-01-27 01:08:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1737940200000|2025-01-27 01:10:00|17.74|17.49|17.74|17.49|17.74|17.55|17.63|17.49|1
1737940390000|2025-01-27 01:13:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1737940400000|2025-01-27 01:13:20|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|1
1737940410000|2025-01-27 01:13:30|17.74|17.49|17.74|17.49|17.74|17.49|17.74|17.49|0
1737940450000|2025-01-27 01:14:10|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1737940490000|2025-01-27 01:14:50|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|16
1737940510000|2025-01-27 01:15:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1737940700000|2025-01-27 01:18:20|17.69|17.44|17.63|17.55|17.69|17.55|17.63|17.44|0
1737940720000|2025-01-27 01:18:40|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1737940750000|2025-01-27 01:19:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737940810000|2025-01-27 01:20:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737940850000|2025-01-27 01:20:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737940860000|2025-01-27 01:21:00|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|1
1737940890000|2025-01-27 01:21:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737940900000|2025-01-27 01:21:40|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737940910000|2025-01-27 01:21:50|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737940920000|2025-01-27 01:22:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737940930000|2025-01-27 01:22:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737940960000|2025-01-27 01:22:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|12
1737941000000|2025-01-27 01:23:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737941010000|2025-01-27 01:23:30|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|2
1737941050000|2025-01-27 01:24:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737941060000|2025-01-27 01:24:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737941110000|2025-01-27 01:25:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737941120000|2025-01-27 01:25:20|17.59|17.51|17.59|17.51|17.61|17.53|17.59|17.51|0
1737941140000|2025-01-27 01:25:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737941150000|2025-01-27 01:25:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737941220000|2025-01-27 01:27:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737941300000|2025-01-27 01:28:20|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|0
1737941310000|2025-01-27 01:28:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737941330000|2025-01-27 01:28:50|||||||||3
1737941880000|2025-01-27 01:38:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737941910000|2025-01-27 01:38:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737941940000|2025-01-27 01:39:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737942050000|2025-01-27 01:40:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737942110000|2025-01-27 01:41:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737942120000|2025-01-27 01:42:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737942130000|2025-01-27 01:42:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1737942450000|2025-01-27 01:47:30|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|1
1737942460000|2025-01-27 01:47:40|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1737942500000|2025-01-27 01:48:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1737942520000|2025-01-27 01:48:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737942530000|2025-01-27 01:48:50|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737942690000|2025-01-27 01:51:30|17.59|17.51|17.6|17.52|17.61|17.53|17.59|17.51|0
1737942710000|2025-01-27 01:51:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|3
1737942750000|2025-01-27 01:52:30|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1737943050000|2025-01-27 01:57:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737943100000|2025-01-27 01:58:20|||||||||1
1737943190000|2025-01-27 01:59:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737943400000|2025-01-27 02:03:20|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737943410000|2025-01-27 02:03:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737943510000|2025-01-27 02:05:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737943520000|2025-01-27 02:05:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737943800000|2025-01-27 02:10:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737943810000|2025-01-27 02:10:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737943820000|2025-01-27 02:10:20|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737943830000|2025-01-27 02:10:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737943850000|2025-01-27 02:10:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737943860000|2025-01-27 02:11:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737943870000|2025-01-27 02:11:10|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|0
1737943880000|2025-01-27 02:11:20|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737943890000|2025-01-27 02:11:30|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737943900000|2025-01-27 02:11:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737944070000|2025-01-27 02:14:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737944090000|2025-01-27 02:14:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737944100000|2025-01-27 02:15:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737944200000|2025-01-27 02:16:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737944230000|2025-01-27 02:17:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737944480000|2025-01-27 02:21:20|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1737944490000|2025-01-27 02:21:30|17.57|17.49|17.56|17.48|17.59|17.51|17.56|17.48|0
1737944920000|2025-01-27 02:28:40|17.59|17.51|17.56|17.48|17.59|17.51|17.56|17.48|0
1737944930000|2025-01-27 02:28:50|17.59|17.51|17.58|17.5|17.59|17.51|17.56|17.48|0
1737944940000|2025-01-27 02:29:00|17.59|17.51|17.59|17.51|17.59|17.51|17.56|17.48|0
1737945220000|2025-01-27 02:33:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737945270000|2025-01-27 02:34:30|||||||||1
1737945300000|2025-01-27 02:35:00|17.58|17.5|17.59|17.51|17.59|17.51|17.56|17.48|0
1737945310000|2025-01-27 02:35:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737945330000|2025-01-27 02:35:30|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1737945380000|2025-01-27 02:36:20|||||||||2
1737945450000|2025-01-27 02:37:30|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1737945510000|2025-01-27 02:38:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737945520000|2025-01-27 02:38:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737945620000|2025-01-27 02:40:20|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|0
1737945800000|2025-01-27 02:43:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737945820000|2025-01-27 02:43:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737945840000|2025-01-27 02:44:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737945850000|2025-01-27 02:44:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737945930000|2025-01-27 02:45:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737946030000|2025-01-27 02:47:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737946080000|2025-01-27 02:48:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737946150000|2025-01-27 02:49:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737946160000|2025-01-27 02:49:20|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737946180000|2025-01-27 02:49:40|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737946190000|2025-01-27 02:49:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737946200000|2025-01-27 02:50:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737946270000|2025-01-27 02:51:10|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1737946290000|2025-01-27 02:51:30|17.57|17.49|17.58|17.5|17.58|17.5|17.56|17.48|0
1737946300000|2025-01-27 02:51:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737946350000|2025-01-27 02:52:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737946410000|2025-01-27 02:53:30|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1737946420000|2025-01-27 02:53:40|17.56|17.48|17.56|17.48|17.59|17.51|17.56|17.48|0
1737946460000|2025-01-27 02:54:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737946500000|2025-01-27 02:55:00|17.56|17.48|17.59|17.51|17.59|17.51|17.56|17.48|0
1737946800000|2025-01-27 03:00:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737946910000|2025-01-27 03:01:50|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1737946920000|2025-01-27 03:02:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737946940000|2025-01-27 03:02:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737946950000|2025-01-27 03:02:30|||||||||1
1737947110000|2025-01-27 03:05:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737947120000|2025-01-27 03:05:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737947160000|2025-01-27 03:06:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737947170000|2025-01-27 03:06:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737947190000|2025-01-27 03:06:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737947210000|2025-01-27 03:06:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737947230000|2025-01-27 03:07:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737947250000|2025-01-27 03:07:30|17.56|17.48|17.56|17.48|17.58|17.5|17.56|17.48|0
1737947400000|2025-01-27 03:10:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1737947430000|2025-01-27 03:10:30|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1737947530000|2025-01-27 03:12:10|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1737947690000|2025-01-27 03:14:50|||||||||10
1737947710000|2025-01-27 03:15:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|79
1737947730000|2025-01-27 03:15:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1737947740000|2025-01-27 03:15:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1737947970000|2025-01-27 03:19:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1737948070000|2025-01-27 03:21:10|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1737948100000|2025-01-27 03:21:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737948120000|2025-01-27 03:22:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1737948130000|2025-01-27 03:22:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737948230000|2025-01-27 03:23:50|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1737948380000|2025-01-27 03:26:20|||||||||12
1737948460000|2025-01-27 03:27:40|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1737948520000|2025-01-27 03:28:40|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1737948540000|2025-01-27 03:29:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737948560000|2025-01-27 03:29:20|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1737948570000|2025-01-27 03:29:30|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1737948580000|2025-01-27 03:29:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737948630000|2025-01-27 03:30:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737948650000|2025-01-27 03:30:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737948660000|2025-01-27 03:31:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737948670000|2025-01-27 03:31:10|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737948720000|2025-01-27 03:32:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737948830000|2025-01-27 03:33:50|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737948900000|2025-01-27 03:35:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737948910000|2025-01-27 03:35:10|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1737948970000|2025-01-27 03:36:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737949000000|2025-01-27 03:36:40|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737949240000|2025-01-27 03:40:40|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1737949250000|2025-01-27 03:40:50|17.53|17.45|17.51|17.43|17.54|17.46|17.51|17.43|0
1737949260000|2025-01-27 03:41:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737949300000|2025-01-27 03:41:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|3
1737949320000|2025-01-27 03:42:00|||||||||2
1737949490000|2025-01-27 03:44:50|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1737949500000|2025-01-27 03:45:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1737949510000|2025-01-27 03:45:10|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|0
1737949570000|2025-01-27 03:46:10|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1737949590000|2025-01-27 03:46:30|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1737949600000|2025-01-27 03:46:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1737949620000|2025-01-27 03:47:00|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1737949630000|2025-01-27 03:47:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1737949660000|2025-01-27 03:47:40|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1737949710000|2025-01-27 03:48:30|17.52|17.44|17.54|17.46|17.54|17.46|17.51|17.43|0
1737950210000|2025-01-27 03:56:50|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|0
1737950340000|2025-01-27 03:59:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1737950360000|2025-01-27 03:59:20|||||||||1
1737950550000|2025-01-27 04:02:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1737950560000|2025-01-27 04:02:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1737950890000|2025-01-27 04:08:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1737950950000|2025-01-27 04:09:10|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737951300000|2025-01-27 04:15:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1737951310000|2025-01-27 04:15:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1737951320000|2025-01-27 04:15:20|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1737951370000|2025-01-27 04:16:10|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1737951430000|2025-01-27 04:17:10|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|0
1737951580000|2025-01-27 04:19:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737951610000|2025-01-27 04:20:10|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|0
1737951620000|2025-01-27 04:20:20|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|0
1737951630000|2025-01-27 04:20:30|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|0
1737951640000|2025-01-27 04:20:40|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737951700000|2025-01-27 04:21:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737951710000|2025-01-27 04:21:50|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1737951720000|2025-01-27 04:22:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737951730000|2025-01-27 04:22:10|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737951740000|2025-01-27 04:22:20|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737951780000|2025-01-27 04:23:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737951790000|2025-01-27 04:23:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737951800000|2025-01-27 04:23:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737951930000|2025-01-27 04:25:30|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737951950000|2025-01-27 04:25:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737951960000|2025-01-27 04:26:00|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|0
1737952010000|2025-01-27 04:26:50|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737952070000|2025-01-27 04:27:50|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737952120000|2025-01-27 04:28:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1737952180000|2025-01-27 04:29:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737952230000|2025-01-27 04:30:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737952240000|2025-01-27 04:30:40|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|0
1737952250000|2025-01-27 04:30:50|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|0
1737952260000|2025-01-27 04:31:00|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1737952270000|2025-01-27 04:31:10|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1737952280000|2025-01-27 04:31:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737952410000|2025-01-27 04:33:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737952420000|2025-01-27 04:33:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737952440000|2025-01-27 04:34:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737952450000|2025-01-27 04:34:10|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1737952470000|2025-01-27 04:34:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737952490000|2025-01-27 04:34:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1737952560000|2025-01-27 04:36:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1737952730000|2025-01-27 04:38:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737952740000|2025-01-27 04:39:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737952960000|2025-01-27 04:42:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737953170000|2025-01-27 04:46:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737953280000|2025-01-27 04:48:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737953330000|2025-01-27 04:48:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1737953600000|2025-01-27 04:53:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737953680000|2025-01-27 04:54:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737953940000|2025-01-27 04:59:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737954660000|2025-01-27 05:11:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737954700000|2025-01-27 05:11:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1737955330000|2025-01-27 05:22:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737955610000|2025-01-27 05:26:50|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1737955650000|2025-01-27 05:27:30|||||||||1
1737955740000|2025-01-27 05:29:00|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|4
1737955750000|2025-01-27 05:29:10|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|0
1737955810000|2025-01-27 05:30:10|17.8|17.55|17.8|17.55|17.8|17.55|17.78|17.53|0
1737955830000|2025-01-27 05:30:30|17.78|17.53|17.8|17.55|17.8|17.55|17.78|17.53|0
1737955860000|2025-01-27 05:31:00|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|0
1737955910000|2025-01-27 05:31:50|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1737956050000|2025-01-27 05:34:10|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|0
1737956080000|2025-01-27 05:34:40|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1737956090000|2025-01-27 05:34:50|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|0
1737956290000|2025-01-27 05:38:10|17.8|17.55|17.78|17.53|17.8|17.55|17.78|17.53|0
1737956320000|2025-01-27 05:38:40|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1737956460000|2025-01-27 05:41:00|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1737956510000|2025-01-27 05:41:50|17.7|17.62|17.76|17.51|17.78|17.62|17.7|17.51|0
1737956520000|2025-01-27 05:42:00|17.69|17.61|17.76|17.51|17.76|17.61|17.69|17.51|0
1737956580000|2025-01-27 05:43:00|||||||||1
1737956600000|2025-01-27 05:43:20|||||||||4
1737956970000|2025-01-27 05:49:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1737957090000|2025-01-27 05:51:30|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1737957200000|2025-01-27 05:53:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1737957210000|2025-01-27 05:53:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1737957420000|2025-01-27 05:57:00|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1737957430000|2025-01-27 05:57:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1737957480000|2025-01-27 05:58:00|17.76|17.51|17.69|17.61|17.76|17.61|17.69|17.51|0
1737957580000|2025-01-27 05:59:40|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1737957590000|2025-01-27 05:59:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1737957600000|2025-01-27 06:00:00|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1737957640000|2025-01-27 06:00:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1737957780000|2025-01-27 06:03:00|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1737957790000|2025-01-27 06:03:10|17.69|17.61|17.69|17.61|17.8|17.61|17.69|17.55|0
1737958040000|2025-01-27 06:07:20|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1737958180000|2025-01-27 06:09:40|17.79|17.54|17.79|17.54|17.79|17.54|17.79|17.54|0
1737958270000|2025-01-27 06:11:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1737958340000|2025-01-27 06:12:20|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|0
1737958380000|2025-01-27 06:13:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1737958550000|2025-01-27 06:15:50|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1737958560000|2025-01-27 06:16:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1737958580000|2025-01-27 06:16:20|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1737958590000|2025-01-27 06:16:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1737958670000|2025-01-27 06:17:50|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1737958940000|2025-01-27 06:22:20|17.82|17.57|17.82|17.57|17.82|17.57|17.82|17.57|0
1737958950000|2025-01-27 06:22:30|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1737958970000|2025-01-27 06:22:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1737958990000|2025-01-27 06:23:10|17.84|17.59|17.74|17.66|17.84|17.66|17.74|17.59|0
1737959010000|2025-01-27 06:23:30|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1737959040000|2025-01-27 06:24:00|17.85|17.6|17.74|17.66|17.85|17.66|17.74|17.6|0
1737959050000|2025-01-27 06:24:10|17.85|17.6|17.74|17.66|17.85|17.66|17.74|17.6|0
1737959080000|2025-01-27 06:24:40|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1737959090000|2025-01-27 06:24:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1737959120000|2025-01-27 06:25:20|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1737959130000|2025-01-27 06:25:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1737959430000|2025-01-27 06:30:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1737959470000|2025-01-27 06:31:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1737959520000|2025-01-27 06:32:00|17.77|17.69|17.77|17.69|17.77|17.69|17.76|17.68|0
1737959530000|2025-01-27 06:32:10|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1737959540000|2025-01-27 06:32:20|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1737959550000|2025-01-27 06:32:30|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1737959560000|2025-01-27 06:32:40|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1737959570000|2025-01-27 06:32:50|17.76|17.68|17.76|17.68|17.77|17.69|17.76|17.68|0
1737959590000|2025-01-27 06:33:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1737959730000|2025-01-27 06:35:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1737959760000|2025-01-27 06:36:00|17.75|17.67|17.82|17.74|17.82|17.74|17.75|17.67|6
1737959790000|2025-01-27 06:36:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1737959890000|2025-01-27 06:38:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1737960270000|2025-01-27 06:44:30|||||||||1
1737960330000|2025-01-27 06:45:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1737960510000|2025-01-27 06:48:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1737960560000|2025-01-27 06:49:20|||||||||1
1737960610000|2025-01-27 06:50:10|||||||||2
1737960850000|2025-01-27 06:54:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1737960960000|2025-01-27 06:56:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|3
1737961030000|2025-01-27 06:57:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1737961100000|2025-01-27 06:58:20|17.78|17.7|17.78|17.7|17.79|17.71|17.78|17.7|0
1737961110000|2025-01-27 06:58:30|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1737961130000|2025-01-27 06:58:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1737961140000|2025-01-27 06:59:00|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|0
1737961150000|2025-01-27 06:59:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1737961160000|2025-01-27 06:59:20|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1737961180000|2025-01-27 06:59:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1737961200000|2025-01-27 07:00:00|17.74|17.66|17.66|17.58|17.74|17.66|17.66|17.58|6
1737961220000|2025-01-27 07:00:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|18
1737961280000|2025-01-27 07:01:20|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|9
1737961290000|2025-01-27 07:01:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|30
1737961300000|2025-01-27 07:01:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1737961310000|2025-01-27 07:01:50|||||||||3
1737961330000|2025-01-27 07:02:10|||||||||6
1737961340000|2025-01-27 07:02:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|3
1737961370000|2025-01-27 07:02:50|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|26
1737961420000|2025-01-27 07:03:40|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|12
1737961490000|2025-01-27 07:04:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|6
1737961560000|2025-01-27 07:06:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|4
1737961570000|2025-01-27 07:06:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|14
1737961600000|2025-01-27 07:06:40|||||||||1
1737961620000|2025-01-27 07:07:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1737961830000|2025-01-27 07:10:30|||||||||1
1737961970000|2025-01-27 07:12:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|15
1737962030000|2025-01-27 07:13:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1737962080000|2025-01-27 07:14:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1737962110000|2025-01-27 07:15:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1737962120000|2025-01-27 07:15:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|8
1737962130000|2025-01-27 07:15:30|||||||||2
1737962170000|2025-01-27 07:16:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1737962180000|2025-01-27 07:16:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1737962440000|2025-01-27 07:20:40|||||||||3
1737962640000|2025-01-27 07:24:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1737962670000|2025-01-27 07:24:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1737962720000|2025-01-27 07:25:20|||||||||1
1737962730000|2025-01-27 07:25:30|||||||||1
1737962740000|2025-01-27 07:25:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|4
1737962760000|2025-01-27 07:26:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1737962980000|2025-01-27 07:29:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1737962990000|2025-01-27 07:29:50|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1737963000000|2025-01-27 07:30:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1737963020000|2025-01-27 07:30:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1737963040000|2025-01-27 07:30:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1737963050000|2025-01-27 07:30:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1737963070000|2025-01-27 07:31:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1737963130000|2025-01-27 07:32:10|||||||||10
1737963150000|2025-01-27 07:32:30|||||||||1
1737963190000|2025-01-27 07:33:10|||||||||1
1737963220000|2025-01-27 07:33:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1737963230000|2025-01-27 07:33:50|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|5
1737963270000|2025-01-27 07:34:30|||||||||1
1737963370000|2025-01-27 07:36:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737963410000|2025-01-27 07:36:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|9
1737963490000|2025-01-27 07:38:10|||||||||20
1737963640000|2025-01-27 07:40:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|1
1737963650000|2025-01-27 07:40:50|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|0
1737963660000|2025-01-27 07:41:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1737963690000|2025-01-27 07:41:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1737963700000|2025-01-27 07:41:40|||||||||10
1737963770000|2025-01-27 07:42:50|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|10
1737963780000|2025-01-27 07:43:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1737963800000|2025-01-27 07:43:20|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|0
1737963980000|2025-01-27 07:46:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1737964010000|2025-01-27 07:46:50|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|1
1737964240000|2025-01-27 07:50:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1737964250000|2025-01-27 07:50:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|5
1737964270000|2025-01-27 07:51:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|11
1737964280000|2025-01-27 07:51:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|4
1737964290000|2025-01-27 07:51:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|12
1737964380000|2025-01-27 07:53:00|||||||||3
1737964390000|2025-01-27 07:53:10|||||||||37
1737964430000|2025-01-27 07:53:50|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|14
1737964550000|2025-01-27 07:55:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1737964620000|2025-01-27 07:57:00|17.73|17.65|17.75|17.67|17.76|17.68|17.73|17.65|19
1737964720000|2025-01-27 07:58:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|12
1737964730000|2025-01-27 07:58:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|8
1737964740000|2025-01-27 07:59:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|15
1737964750000|2025-01-27 07:59:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|4
1737964760000|2025-01-27 07:59:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|18
1737964770000|2025-01-27 07:59:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|15
1737964780000|2025-01-27 07:59:40|||||||||10
1737964790000|2025-01-27 07:59:50|||||||||26
1737964800000|2025-01-27 08:00:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|5
1737964810000|2025-01-27 08:00:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|3
1737964820000|2025-01-27 08:00:20|17.61|17.53|17.66|17.58|17.66|17.58|17.61|17.53|48
1737964890000|2025-01-27 08:01:30|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|22
1737964900000|2025-01-27 08:01:40|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|12
1737964950000|2025-01-27 08:02:30|||||||||3
1737964980000|2025-01-27 08:03:00|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|13
1737964990000|2025-01-27 08:03:10|||||||||1
1737965010000|2025-01-27 08:03:30|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|3
1737965020000|2025-01-27 08:03:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1737965030000|2025-01-27 08:03:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1737965050000|2025-01-27 08:04:10|||||||||17
1737965100000|2025-01-27 08:05:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|3
1737965110000|2025-01-27 08:05:10|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|4
1737965120000|2025-01-27 08:05:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1737965140000|2025-01-27 08:05:40|||||||||11
1737965150000|2025-01-27 08:05:50|||||||||2
1737965200000|2025-01-27 08:06:40|||||||||5
1737965210000|2025-01-27 08:06:50|||||||||12
1737965240000|2025-01-27 08:07:20|||||||||22
1737965250000|2025-01-27 08:07:30|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|1
1737965260000|2025-01-27 08:07:40|17.63|17.55|17.65|17.57|17.65|17.57|17.61|17.53|0
1737965300000|2025-01-27 08:08:20|||||||||12
1737965340000|2025-01-27 08:09:00|||||||||1
1737965370000|2025-01-27 08:09:30|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|8
1737965440000|2025-01-27 08:10:40|||||||||12
1737965460000|2025-01-27 08:11:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|39
1737965490000|2025-01-27 08:11:30|||||||||12
1737965530000|2025-01-27 08:12:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|13
1737965540000|2025-01-27 08:12:20|17.71|17.63|17.75|17.67|17.75|17.67|17.71|17.63|45
1737965550000|2025-01-27 08:12:30|||||||||1
1737965560000|2025-01-27 08:12:40|||||||||12
1737965600000|2025-01-27 08:13:20|||||||||12
1737965620000|2025-01-27 08:13:40|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|29
1737965630000|2025-01-27 08:13:50|||||||||8
1737965650000|2025-01-27 08:14:10|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|19
1737965670000|2025-01-27 08:14:30|17.7|17.62|17.7|17.62|17.7|17.62|17.68|17.6|10
1737965690000|2025-01-27 08:14:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|6
1737965700000|2025-01-27 08:15:00|17.65|17.57|17.7|17.62|17.7|17.62|17.65|17.57|1
1737965750000|2025-01-27 08:15:50|17.71|17.63|17.7|17.62|17.73|17.65|17.7|17.62|16
1737965760000|2025-01-27 08:16:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1737965770000|2025-01-27 08:16:10|17.73|17.65|17.75|17.67|17.75|17.67|17.7|17.62|3
1737965790000|2025-01-27 08:16:30|17.73|17.65|17.71|17.63|17.75|17.67|17.71|17.63|64
1737965800000|2025-01-27 08:16:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|9
1737965820000|2025-01-27 08:17:00|||||||||5
1737965830000|2025-01-27 08:17:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|7
1737965840000|2025-01-27 08:17:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1737965860000|2025-01-27 08:17:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|3
1737965880000|2025-01-27 08:18:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|11
1737965890000|2025-01-27 08:18:10|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|13
1737965900000|2025-01-27 08:18:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1737965940000|2025-01-27 08:19:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|8
1737965950000|2025-01-27 08:19:10|17.77|17.69|17.75|17.67|17.79|17.71|17.75|17.67|5
1737965960000|2025-01-27 08:19:20|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1737965980000|2025-01-27 08:19:40|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1737966000000|2025-01-27 08:20:00|17.7|17.62|17.75|17.67|17.75|17.67|17.7|17.62|6
1737966010000|2025-01-27 08:20:10|||||||||18
1737966020000|2025-01-27 08:20:20|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|1
1737966060000|2025-01-27 08:21:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|8
1737966140000|2025-01-27 08:22:20|17.79|17.71|17.87|17.79|17.87|17.79|17.79|17.71|578
1737966150000|2025-01-27 08:22:30|17.85|17.77|17.89|17.81|17.89|17.81|17.85|17.77|75
1737966180000|2025-01-27 08:23:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1737966190000|2025-01-27 08:23:10|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|10
1737966200000|2025-01-27 08:23:20|||||||||1
1737966210000|2025-01-27 08:23:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1737966220000|2025-01-27 08:23:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|17
1737966230000|2025-01-27 08:23:50|||||||||4
1737966240000|2025-01-27 08:24:00|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|11
1737966280000|2025-01-27 08:24:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|11
1737966310000|2025-01-27 08:25:10|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|1
1737966340000|2025-01-27 08:25:40|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|1
1737966350000|2025-01-27 08:25:50|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1737966390000|2025-01-27 08:26:30|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|119
1737966400000|2025-01-27 08:26:40|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|15
1737966450000|2025-01-27 08:27:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|3
1737966470000|2025-01-27 08:27:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|70
1737966610000|2025-01-27 08:30:10|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|2
1737966630000|2025-01-27 08:30:30|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|55
1737966640000|2025-01-27 08:30:40|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1737966660000|2025-01-27 08:31:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|32
1737966670000|2025-01-27 08:31:10|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|3
1737966690000|2025-01-27 08:31:30|||||||||9
1737966720000|2025-01-27 08:32:00|||||||||9
1737966740000|2025-01-27 08:32:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|16
1737966770000|2025-01-27 08:32:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|8
1737966780000|2025-01-27 08:33:00|17.77|17.69|17.74|17.66|17.77|17.69|17.74|17.66|2
1737966790000|2025-01-27 08:33:10|||||||||1
1737966810000|2025-01-27 08:33:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1737966850000|2025-01-27 08:34:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|113
1737966860000|2025-01-27 08:34:20|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|19
1737966870000|2025-01-27 08:34:30|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|17
1737966920000|2025-01-27 08:35:20|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|58
1737966930000|2025-01-27 08:35:30|17.76|17.68|17.74|17.66|17.78|17.7|17.74|17.66|2
1737966940000|2025-01-27 08:35:40|||||||||1
1737966950000|2025-01-27 08:35:50|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1737966970000|2025-01-27 08:36:10|||||||||14
1737966980000|2025-01-27 08:36:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|3
1737967010000|2025-01-27 08:36:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1737967020000|2025-01-27 08:37:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1737967080000|2025-01-27 08:38:00|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|1
1737967100000|2025-01-27 08:38:20|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|1
1737967110000|2025-01-27 08:38:30|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1737967120000|2025-01-27 08:38:40|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|0
1737967130000|2025-01-27 08:38:50|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1737967160000|2025-01-27 08:39:20|17.84|17.76|17.88|17.8|17.88|17.8|17.84|17.76|2
1737967200000|2025-01-27 08:40:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|25
1737967210000|2025-01-27 08:40:10|||||||||4
1737967220000|2025-01-27 08:40:20|||||||||29
1737967230000|2025-01-27 08:40:30|||||||||5
1737967240000|2025-01-27 08:40:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|25
1737967250000|2025-01-27 08:40:50|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|4
1737967260000|2025-01-27 08:41:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|1
1737967280000|2025-01-27 08:41:20|||||||||5
1737967340000|2025-01-27 08:42:20|17.91|17.83|17.83|17.75|17.91|17.83|17.83|17.75|110
1737967360000|2025-01-27 08:42:40|||||||||10
1737967370000|2025-01-27 08:42:50|||||||||2
1737967390000|2025-01-27 08:43:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|5
1737967430000|2025-01-27 08:43:50|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|2
1737967440000|2025-01-27 08:44:00|||||||||1
1737967450000|2025-01-27 08:44:10|||||||||1
1737967490000|2025-01-27 08:44:50|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|6
1737967500000|2025-01-27 08:45:00|||||||||1
1737967520000|2025-01-27 08:45:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|2
1737967560000|2025-01-27 08:46:00|||||||||1
1737967570000|2025-01-27 08:46:10|||||||||1
1737967590000|2025-01-27 08:46:30|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|41
1737967650000|2025-01-27 08:47:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|13
1737967660000|2025-01-27 08:47:40|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|2
1737967670000|2025-01-27 08:47:50|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|7
1737967710000|2025-01-27 08:48:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|5
1737967720000|2025-01-27 08:48:40|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|1
1737967730000|2025-01-27 08:48:50|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|38
1737967750000|2025-01-27 08:49:10|||||||||22
1737967780000|2025-01-27 08:49:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|32
1737967790000|2025-01-27 08:49:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|3
1737967860000|2025-01-27 08:51:00|||||||||7
1737967880000|2025-01-27 08:51:20|||||||||13
1737967910000|2025-01-27 08:51:50|||||||||2
1737967930000|2025-01-27 08:52:10|||||||||7
1737967940000|2025-01-27 08:52:20|||||||||2
1737967950000|2025-01-27 08:52:30|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|2
1737967960000|2025-01-27 08:52:40|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|27
1737968020000|2025-01-27 08:53:40|||||||||12
1737968030000|2025-01-27 08:53:50|17.85|17.77|17.83|17.75|17.88|17.8|17.83|17.75|33
1737968060000|2025-01-27 08:54:20|||||||||10
1737968070000|2025-01-27 08:54:30|||||||||38
1737968090000|2025-01-27 08:54:50|||||||||12
1737968100000|2025-01-27 08:55:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|27
1737968110000|2025-01-27 08:55:10|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|0
1737968140000|2025-01-27 08:55:40|||||||||76
1737968150000|2025-01-27 08:55:50|||||||||3
1737968250000|2025-01-27 08:57:30|||||||||3
1737968310000|2025-01-27 08:58:30|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|18
1737968350000|2025-01-27 08:59:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|18
1737968370000|2025-01-27 08:59:30|17.83|17.75|17.78|17.7|17.83|17.75|17.78|17.7|2
1737968380000|2025-01-27 08:59:40|||||||||9
1737968390000|2025-01-27 08:59:50|||||||||5
1737968410000|2025-01-27 09:00:10|||||||||30
1737968420000|2025-01-27 09:00:20|17.8|17.72|17.83|17.75|17.83|17.75|17.8|17.72|0
1737968440000|2025-01-27 09:00:40|||||||||5
1737968460000|2025-01-27 09:01:00|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|10
1737968470000|2025-01-27 09:01:10|17.83|17.75|17.8|17.72|17.83|17.75|17.78|17.7|0
1737968480000|2025-01-27 09:01:20|17.79|17.71|17.78|17.7|17.8|17.72|17.78|17.7|18
1737968580000|2025-01-27 09:03:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|2
1737968620000|2025-01-27 09:03:40|||||||||1
1737968780000|2025-01-27 09:06:20|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|9
1737968860000|2025-01-27 09:07:40|||||||||1
1737968880000|2025-01-27 09:08:00|||||||||13
1737968900000|2025-01-27 09:08:20|||||||||8
1737968940000|2025-01-27 09:09:00|||||||||4
1737968980000|2025-01-27 09:09:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|4
1737969030000|2025-01-27 09:10:30|||||||||2
1737969050000|2025-01-27 09:10:50|17.81|17.73|17.78|17.7|17.81|17.73|17.78|17.7|2
1737969110000|2025-01-27 09:11:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1737969150000|2025-01-27 09:12:30|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|4
1737969160000|2025-01-27 09:12:40|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|4
1737969260000|2025-01-27 09:14:20|||||||||10
1737969270000|2025-01-27 09:14:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|24
1737969320000|2025-01-27 09:15:20|||||||||1
1737969330000|2025-01-27 09:15:30|||||||||1
1737969380000|2025-01-27 09:16:20|17.77|17.69|17.74|17.66|17.77|17.69|17.7|17.62|95
1737969390000|2025-01-27 09:16:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1737969400000|2025-01-27 09:16:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1737969440000|2025-01-27 09:17:20|17.79|17.71|17.74|17.66|17.79|17.71|17.74|17.66|10
1737969500000|2025-01-27 09:18:20|||||||||10
1737969550000|2025-01-27 09:19:10|||||||||5
1737969600000|2025-01-27 09:20:00|||||||||5
1737969770000|2025-01-27 09:22:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|10
1737969850000|2025-01-27 09:24:10|||||||||4
1737969880000|2025-01-27 09:24:40|||||||||9
1737970040000|2025-01-27 09:27:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|29
1737970060000|2025-01-27 09:27:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|43
1737970070000|2025-01-27 09:27:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1737970080000|2025-01-27 09:28:00|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|13
1737970090000|2025-01-27 09:28:10|17.78|17.7|17.74|17.66|17.78|17.7|17.74|17.66|13
1737970100000|2025-01-27 09:28:20|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1737970140000|2025-01-27 09:29:00|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1737970190000|2025-01-27 09:29:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1737970200000|2025-01-27 09:30:00|17.78|17.7|17.76|17.68|17.78|17.7|17.74|17.66|569
1737970210000|2025-01-27 09:30:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1737970300000|2025-01-27 09:31:40|||||||||25
1737970380000|2025-01-27 09:33:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1737970600000|2025-01-27 09:36:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1737970660000|2025-01-27 09:37:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|28
1737970680000|2025-01-27 09:38:00|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|1
1737970750000|2025-01-27 09:39:10|||||||||2
1737970770000|2025-01-27 09:39:30|||||||||5
1737970790000|2025-01-27 09:39:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|50
1737970800000|2025-01-27 09:40:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|4
1737970830000|2025-01-27 09:40:30|||||||||13
1737970840000|2025-01-27 09:40:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|3
1737970850000|2025-01-27 09:40:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|8
1737970860000|2025-01-27 09:41:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|13
1737970870000|2025-01-27 09:41:10|||||||||19
1737970900000|2025-01-27 09:41:40|||||||||5
1737970940000|2025-01-27 09:42:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1737970960000|2025-01-27 09:42:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1737971010000|2025-01-27 09:43:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|76
1737971100000|2025-01-27 09:45:00|||||||||1
1737971160000|2025-01-27 09:46:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|21
1737971170000|2025-01-27 09:46:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|19
1737971180000|2025-01-27 09:46:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1737971200000|2025-01-27 09:46:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|19
1737971210000|2025-01-27 09:46:50|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|1
1737971250000|2025-01-27 09:47:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|20
1737971260000|2025-01-27 09:47:40|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|0
1737971320000|2025-01-27 09:48:40|||||||||10
1737971370000|2025-01-27 09:49:30|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|85
1737971530000|2025-01-27 09:52:10|||||||||10
1737971800000|2025-01-27 09:56:40|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|3
1737971810000|2025-01-27 09:56:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1737971840000|2025-01-27 09:57:20|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1737971870000|2025-01-27 09:57:50|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|5
1737971900000|2025-01-27 09:58:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|89
1737971910000|2025-01-27 09:58:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1737971920000|2025-01-27 09:58:40|||||||||5
1737971940000|2025-01-27 09:59:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|18
1737971950000|2025-01-27 09:59:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1737971960000|2025-01-27 09:59:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1737971980000|2025-01-27 09:59:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1737971990000|2025-01-27 09:59:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1737972000000|2025-01-27 10:00:00|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|0
1737972010000|2025-01-27 10:00:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1737972020000|2025-01-27 10:00:20|17.72|17.64|17.74|17.66|17.74|17.66|17.7|17.62|36
1737972030000|2025-01-27 10:00:30|17.72|17.64|17.74|17.66|17.74|17.66|17.7|17.62|25
1737972130000|2025-01-27 10:02:10|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|2
1737972160000|2025-01-27 10:02:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1737972170000|2025-01-27 10:02:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|12
1737972180000|2025-01-27 10:03:00|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|1001
1737972200000|2025-01-27 10:03:20|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1737972270000|2025-01-27 10:04:30|17.84|17.76|17.86|17.78|17.88|17.8|17.84|17.76|5
1737972280000|2025-01-27 10:04:40|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|1
1737972290000|2025-01-27 10:04:50|17.86|17.78|17.88|17.8|17.88|17.8|17.86|17.78|0
1737972300000|2025-01-27 10:05:00|17.86|17.78|17.88|17.8|17.88|17.8|17.84|17.76|0
1737972310000|2025-01-27 10:05:10|17.87|17.79|17.84|17.76|17.87|17.79|17.83|17.75|2
1737972320000|2025-01-27 10:05:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1737972330000|2025-01-27 10:05:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1737972350000|2025-01-27 10:05:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|5
1737972360000|2025-01-27 10:06:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1737972410000|2025-01-27 10:06:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1737972420000|2025-01-27 10:07:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|1
1737972430000|2025-01-27 10:07:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1737972750000|2025-01-27 10:12:30|||||||||20
1737972770000|2025-01-27 10:12:50|||||||||8
1737972810000|2025-01-27 10:13:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|59
1737972830000|2025-01-27 10:13:50|||||||||50
1737972840000|2025-01-27 10:14:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|21
1737972870000|2025-01-27 10:14:30|||||||||2
1737972920000|2025-01-27 10:15:20|17.95|17.87|17.93|17.85|17.97|17.89|17.93|17.85|5
1737972930000|2025-01-27 10:15:30|17.92|17.84|17.95|17.87|17.95|17.87|17.92|17.84|0
1737972940000|2025-01-27 10:15:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1737972950000|2025-01-27 10:15:50|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|9
1737972960000|2025-01-27 10:16:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|46
1737972970000|2025-01-27 10:16:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|15
1737972990000|2025-01-27 10:16:30|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1737973000000|2025-01-27 10:16:40|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1737973010000|2025-01-27 10:16:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1737973020000|2025-01-27 10:17:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|5
1737973030000|2025-01-27 10:17:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1737973050000|2025-01-27 10:17:30|17.95|17.87|17.97|17.89|17.97|17.89|17.93|17.85|80
1737973070000|2025-01-27 10:17:50|||||||||5
1737973080000|2025-01-27 10:18:00|17.95|17.87|17.97|17.89|17.97|17.89|17.93|17.85|100
1737973090000|2025-01-27 10:18:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|14
1737973110000|2025-01-27 10:18:30|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|30
1737973130000|2025-01-27 10:18:50|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|0
1737973140000|2025-01-27 10:19:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1737973150000|2025-01-27 10:19:10|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|12
1737973180000|2025-01-27 10:19:40|||||||||20
1737973200000|2025-01-27 10:20:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1737973260000|2025-01-27 10:21:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1737973280000|2025-01-27 10:21:20|||||||||3
1737973290000|2025-01-27 10:21:30|||||||||3
1737973320000|2025-01-27 10:22:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1737973330000|2025-01-27 10:22:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|40
1737973340000|2025-01-27 10:22:20|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|2
1737973350000|2025-01-27 10:22:30|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|11
1737973360000|2025-01-27 10:22:40|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|3
1737973370000|2025-01-27 10:22:50|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|0
1737973390000|2025-01-27 10:23:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1737973400000|2025-01-27 10:23:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|98
1737973420000|2025-01-27 10:23:40|||||||||1
1737973430000|2025-01-27 10:23:50|||||||||1
1737973490000|2025-01-27 10:24:50|||||||||33
1737973560000|2025-01-27 10:26:00|||||||||40
1737973580000|2025-01-27 10:26:20|||||||||6
1737973590000|2025-01-27 10:26:30|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|20
1737973610000|2025-01-27 10:26:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1737973650000|2025-01-27 10:27:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|5
1737973660000|2025-01-27 10:27:40|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1737973670000|2025-01-27 10:27:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1737973680000|2025-01-27 10:28:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1737973690000|2025-01-27 10:28:10|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|2
1737973920000|2025-01-27 10:32:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|67
1737973940000|2025-01-27 10:32:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|15
1737974010000|2025-01-27 10:33:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1737974030000|2025-01-27 10:33:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|3
1737974060000|2025-01-27 10:34:20|17.94|17.86|17.96|17.88|17.96|17.88|17.93|17.85|2
1737974070000|2025-01-27 10:34:30|17.94|17.86|17.98|17.9|17.98|17.9|17.93|17.85|3
1737974160000|2025-01-27 10:36:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|11
1737974170000|2025-01-27 10:36:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1737974190000|2025-01-27 10:36:30|||||||||5
1737974230000|2025-01-27 10:37:10|||||||||7
1737974280000|2025-01-27 10:38:00|||||||||1
1737974290000|2025-01-27 10:38:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|12
1737974370000|2025-01-27 10:39:30|||||||||1
1737974410000|2025-01-27 10:40:10|||||||||1
1737974430000|2025-01-27 10:40:30|17.98|17.9|17.93|17.85|17.98|17.9|17.93|17.85|23
1737974440000|2025-01-27 10:40:40|||||||||1
1737974470000|2025-01-27 10:41:10|||||||||1
1737974500000|2025-01-27 10:41:40|||||||||1
1737974530000|2025-01-27 10:42:10|||||||||1
1737974540000|2025-01-27 10:42:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|10
1737974550000|2025-01-27 10:42:30|17.92|17.84|17.93|17.85|17.93|17.85|17.92|17.84|2
1737974560000|2025-01-27 10:42:40|||||||||1
1737974590000|2025-01-27 10:43:10|||||||||1
1737974610000|2025-01-27 10:43:30|||||||||2
1737974620000|2025-01-27 10:43:40|||||||||1
1737974640000|2025-01-27 10:44:00|||||||||41
1737974650000|2025-01-27 10:44:10|17.97|17.89|17.93|17.85|17.98|17.9|17.93|17.85|26
1737974660000|2025-01-27 10:44:20|17.94|17.86|17.93|17.85|17.98|17.9|17.93|17.85|21
1737974690000|2025-01-27 10:44:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|11
1737974700000|2025-01-27 10:45:00|17.98|17.9|17.98|17.9|17.98|17.9|17.94|17.86|28
1737974710000|2025-01-27 10:45:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|7
1737974720000|2025-01-27 10:45:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|1
1737974750000|2025-01-27 10:45:50|||||||||3
1737974760000|2025-01-27 10:46:00|17.94|17.86|17.94|17.86|17.98|17.9|17.94|17.86|54
1737974770000|2025-01-27 10:46:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|42
1737974780000|2025-01-27 10:46:20|17.93|17.85|17.98|17.9|17.98|17.9|17.93|17.85|4
1737974790000|2025-01-27 10:46:30|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|53
1737974800000|2025-01-27 10:46:40|||||||||248
1737974810000|2025-01-27 10:46:50|||||||||6
1737974830000|2025-01-27 10:47:10|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1737974840000|2025-01-27 10:47:20|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|1
1737974870000|2025-01-27 10:47:50|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|16
1737974880000|2025-01-27 10:48:00|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|0
1737974890000|2025-01-27 10:48:10|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|0
1737974900000|2025-01-27 10:48:20|18|17.92|17.98|17.9|18.02|17.94|17.98|17.9|3
1737974930000|2025-01-27 10:48:50|||||||||1
1737974940000|2025-01-27 10:49:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1737974950000|2025-01-27 10:49:10|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1737974970000|2025-01-27 10:49:30|18|17.92|18.02|17.94|18.02|17.94|17.98|17.9|3
1737974980000|2025-01-27 10:49:40|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1737974990000|2025-01-27 10:49:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|18
1737975000000|2025-01-27 10:50:00|||||||||1
1737975010000|2025-01-27 10:50:10|||||||||1
1737975040000|2025-01-27 10:50:40|||||||||1
1737975050000|2025-01-27 10:50:50|||||||||28
1737975070000|2025-01-27 10:51:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1737975080000|2025-01-27 10:51:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|53
1737975090000|2025-01-27 10:51:30|18.12|18.04|18.16|18.08|18.17|18.09|18.12|18.04|320
1737975100000|2025-01-27 10:51:40|18.17|18.09|18.16|18.08|18.21|18.13|18.16|18.08|22
1737975120000|2025-01-27 10:52:00|18.17|18.09|18.21|18.13|18.21|18.13|18.16|18.08|22
1737975130000|2025-01-27 10:52:10|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|68
1737975140000|2025-01-27 10:52:20|18.31|18.23|18.35|18.27|18.36|18.28|18.31|18.23|132
1737975150000|2025-01-27 10:52:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|11
1737975170000|2025-01-27 10:52:50|18.4|18.32|18.5|18.42|18.5|18.42|18.4|18.32|220
1737975180000|2025-01-27 10:53:00|18.51|18.43|18.65|18.57|18.68|18.6|18.51|18.43|195
1737975190000|2025-01-27 10:53:10|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|241
1737975200000|2025-01-27 10:53:20|18.68|18.6|18.55|18.47|18.7|18.62|18.55|18.47|129
1737975210000|2025-01-27 10:53:30|18.51|18.43|18.51|18.43|18.55|18.47|18.51|18.43|72
1737975220000|2025-01-27 10:53:40|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|40
1737975230000|2025-01-27 10:53:50|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|31
1737975240000|2025-01-27 10:54:00|18.36|18.28|18.37|18.29|18.37|18.29|18.35|18.27|92
1737975250000|2025-01-27 10:54:10|18.41|18.33|18.41|18.33|18.45|18.37|18.41|18.33|106
1737975260000|2025-01-27 10:54:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|9
1737975270000|2025-01-27 10:54:30|18.46|18.38|18.63|18.55|18.63|18.55|18.46|18.38|270
1737975280000|2025-01-27 10:54:40|18.58|18.5|18.63|18.55|18.65|18.57|18.58|18.5|11
1737975290000|2025-01-27 10:54:50|18.64|18.56|18.58|18.5|18.72|18.64|18.58|18.5|294
1737975300000|2025-01-27 10:55:00|18.63|18.55|18.58|18.5|18.63|18.55|18.57|18.49|86
1737975310000|2025-01-27 10:55:10|18.59|18.51|18.63|18.55|18.63|18.55|18.58|18.5|18
1737975320000|2025-01-27 10:55:20|18.62|18.54|18.55|18.47|18.63|18.55|18.55|18.47|57
1737975330000|2025-01-27 10:55:30|18.54|18.46|18.53|18.45|18.55|18.47|18.5|18.42|68
1737975340000|2025-01-27 10:55:40|18.5|18.42|18.52|18.44|18.53|18.45|18.5|18.42|86
1737975350000|2025-01-27 10:55:50|18.5|18.42|18.57|18.49|18.59|18.51|18.5|18.42|22
1737975360000|2025-01-27 10:56:00|18.58|18.5|18.59|18.51|18.6|18.52|18.57|18.49|6
1737975370000|2025-01-27 10:56:10|18.6|18.52|18.55|18.47|18.6|18.52|18.55|18.47|35
1737975380000|2025-01-27 10:56:20|18.58|18.5|18.55|18.47|18.59|18.51|18.55|18.47|3
1737975390000|2025-01-27 10:56:30|18.56|18.48|18.55|18.47|18.6|18.52|18.55|18.47|6
1737975400000|2025-01-27 10:56:40|18.56|18.48|18.55|18.47|18.6|18.52|18.55|18.47|8
1737975410000|2025-01-27 10:56:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|29
1737975430000|2025-01-27 10:57:10|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|23
1737975440000|2025-01-27 10:57:20|||||||||3
1737975450000|2025-01-27 10:57:30|||||||||3
1737975470000|2025-01-27 10:57:50|||||||||1
1737975480000|2025-01-27 10:58:00|||||||||4
1737975490000|2025-01-27 10:58:10|||||||||3
1737975500000|2025-01-27 10:58:20|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|14
1737975510000|2025-01-27 10:58:30|18.41|18.33|18.45|18.37|18.46|18.38|18.41|18.33|45
1737975520000|2025-01-27 10:58:40|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|3
1737975530000|2025-01-27 10:58:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1737975550000|2025-01-27 10:59:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1737975560000|2025-01-27 10:59:20|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|2
1737975580000|2025-01-27 10:59:40|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|2
1737975600000|2025-01-27 11:00:00|18.5|18.42|18.5|18.42|18.51|18.43|18.46|18.38|114
1737975610000|2025-01-27 11:00:10|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|10
1737975620000|2025-01-27 11:00:20|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|4
1737975630000|2025-01-27 11:00:30|||||||||33
1737975640000|2025-01-27 11:00:40|||||||||3
1737975650000|2025-01-27 11:00:50|||||||||1
1737975680000|2025-01-27 11:01:20|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|7
1737975690000|2025-01-27 11:01:30|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|6
1737975700000|2025-01-27 11:01:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|2
1737975710000|2025-01-27 11:01:50|18.45|18.37|18.46|18.38|18.5|18.42|18.45|18.37|13
1737975720000|2025-01-27 11:02:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1737975730000|2025-01-27 11:02:10|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|2
1737975740000|2025-01-27 11:02:20|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|4
1737975750000|2025-01-27 11:02:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|24
1737975760000|2025-01-27 11:02:40|||||||||9
1737975770000|2025-01-27 11:02:50|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1737975780000|2025-01-27 11:03:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1737975790000|2025-01-27 11:03:10|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|102
1737975800000|2025-01-27 11:03:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|5
1737975810000|2025-01-27 11:03:30|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|97
1737975820000|2025-01-27 11:03:40|18.41|18.33|18.41|18.33|18.43|18.35|18.41|18.33|19
1737975840000|2025-01-27 11:04:00|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|7
1737975850000|2025-01-27 11:04:10|18.41|18.33|18.45|18.37|18.46|18.38|18.41|18.33|6
1737975870000|2025-01-27 11:04:30|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|69
1737975880000|2025-01-27 11:04:40|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1737975890000|2025-01-27 11:04:50|18.42|18.34|18.41|18.33|18.46|18.38|18.41|18.33|6
1737975900000|2025-01-27 11:05:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|5
1737975910000|2025-01-27 11:05:10|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|2
1737975920000|2025-01-27 11:05:20|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|2
1737975930000|2025-01-27 11:05:30|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|13
1737975950000|2025-01-27 11:05:50|||||||||2
1737975960000|2025-01-27 11:06:00|||||||||1
1737975970000|2025-01-27 11:06:10|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|10
1737975980000|2025-01-27 11:06:20|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1737975990000|2025-01-27 11:06:30|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|1
1737976000000|2025-01-27 11:06:40|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1737976030000|2025-01-27 11:07:10|||||||||1
1737976040000|2025-01-27 11:07:20|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|10
1737976050000|2025-01-27 11:07:30|18.32|18.24|18.32|18.24|18.36|18.28|18.32|18.24|4
1737976060000|2025-01-27 11:07:40|18.31|18.23|18.26|18.18|18.31|18.23|18.26|18.18|45
1737976070000|2025-01-27 11:07:50|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|3
1737976080000|2025-01-27 11:08:00|||||||||5
1737976090000|2025-01-27 11:08:10|||||||||1
1737976110000|2025-01-27 11:08:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|63
1737976120000|2025-01-27 11:08:40|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|1
1737976130000|2025-01-27 11:08:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1737976140000|2025-01-27 11:09:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1737976150000|2025-01-27 11:09:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1737976160000|2025-01-27 11:09:20|||||||||23
1737976170000|2025-01-27 11:09:30|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|9
1737976180000|2025-01-27 11:09:40|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|12
1737976190000|2025-01-27 11:09:50|18.27|18.19|18.27|18.19|18.27|18.19|18.23|18.15|14
1737976200000|2025-01-27 11:10:00|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|36
1737976210000|2025-01-27 11:10:10|18.34|18.26|18.36|18.28|18.36|18.28|18.32|18.24|9
1737976230000|2025-01-27 11:10:30|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|0
1737976240000|2025-01-27 11:10:40|||||||||1
1737976250000|2025-01-27 11:10:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1737976260000|2025-01-27 11:11:00|18.37|18.29|18.41|18.33|18.41|18.33|18.36|18.28|6
1737976270000|2025-01-27 11:11:10|18.39|18.31|18.36|18.28|18.41|18.33|18.36|18.28|3
1737976280000|2025-01-27 11:11:20|18.38|18.3|18.41|18.33|18.46|18.38|18.36|18.28|106
1737976290000|2025-01-27 11:11:30|||||||||25
1737976300000|2025-01-27 11:11:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1737976310000|2025-01-27 11:11:50|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|23
1737976320000|2025-01-27 11:12:00|18.41|18.33|18.36|18.28|18.41|18.33|18.36|18.28|13
1737976330000|2025-01-27 11:12:10|||||||||10
1737976370000|2025-01-27 11:12:50|18.35|18.27|18.33|18.25|18.35|18.27|18.31|18.23|3
1737976380000|2025-01-27 11:13:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1737976400000|2025-01-27 11:13:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1737976420000|2025-01-27 11:13:40|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|4
1737976430000|2025-01-27 11:13:50|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|0
1737976440000|2025-01-27 11:14:00|18.33|18.25|18.36|18.28|18.36|18.28|18.31|18.23|0
1737976460000|2025-01-27 11:14:20|||||||||1
1737976480000|2025-01-27 11:14:40|18.33|18.25|18.31|18.23|18.35|18.27|18.31|18.23|2
1737976520000|2025-01-27 11:15:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|9
1737976540000|2025-01-27 11:15:40|18.21|18.13|18.26|18.18|18.26|18.18|18.21|18.13|3
1737976550000|2025-01-27 11:15:50|||||||||6
1737976590000|2025-01-27 11:16:30|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|5
1737976600000|2025-01-27 11:16:40|18.22|18.14|18.22|18.14|18.26|18.18|18.22|18.14|26
1737976610000|2025-01-27 11:16:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1737976620000|2025-01-27 11:17:00|18.19|18.11|18.21|18.13|18.21|18.13|18.17|18.09|20
1737976630000|2025-01-27 11:17:10|18.19|18.11|18.17|18.09|18.19|18.11|18.16|18.08|1
1737976640000|2025-01-27 11:17:20|18.19|18.11|18.17|18.09|18.19|18.11|18.16|18.08|1
1737976650000|2025-01-27 11:17:30|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|12
1737976660000|2025-01-27 11:17:40|18.17|18.09|18.21|18.13|18.21|18.13|18.16|18.08|2
1737976680000|2025-01-27 11:18:00|||||||||1
1737976690000|2025-01-27 11:18:10|18.19|18.11|18.16|18.08|18.21|18.13|18.16|18.08|15
1737976700000|2025-01-27 11:18:20|||||||||1
1737976720000|2025-01-27 11:18:40|||||||||2
1737976730000|2025-01-27 11:18:50|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|27
1737976740000|2025-01-27 11:19:00|18.17|18.09|18.21|18.13|18.21|18.13|18.16|18.08|3
1737976750000|2025-01-27 11:19:10|18.22|18.14|18.26|18.18|18.26|18.18|18.21|18.13|2
1737976760000|2025-01-27 11:19:20|18.22|18.14|18.3|18.22|18.3|18.22|18.22|18.14|28
1737976770000|2025-01-27 11:19:30|18.28|18.2|18.25|18.17|18.3|18.22|18.25|18.17|28
1737976780000|2025-01-27 11:19:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|10
1737976790000|2025-01-27 11:19:50|18.27|18.19|18.25|18.17|18.28|18.2|18.25|18.17|18
1737976800000|2025-01-27 11:20:00|18.27|18.19|18.25|18.17|18.3|18.22|18.25|18.17|0
1737976810000|2025-01-27 11:20:10|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|3
1737976820000|2025-01-27 11:20:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|3
1737976830000|2025-01-27 11:20:30|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|1
1737976850000|2025-01-27 11:20:50|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|4
1737976870000|2025-01-27 11:21:10|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|10
1737976900000|2025-01-27 11:21:40|||||||||1
1737976920000|2025-01-27 11:22:00|||||||||4
1737976960000|2025-01-27 11:22:40|||||||||1
1737976980000|2025-01-27 11:23:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|4
1737976990000|2025-01-27 11:23:10|18.14|18.06|18.12|18.04|18.16|18.08|18.12|18.04|0
1737977000000|2025-01-27 11:23:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|44
1737977010000|2025-01-27 11:23:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|5
1737977030000|2025-01-27 11:23:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|25
1737977040000|2025-01-27 11:24:00|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1737977050000|2025-01-27 11:24:10|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|1
1737977060000|2025-01-27 11:24:20|||||||||2
1737977070000|2025-01-27 11:24:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|0
1737977080000|2025-01-27 11:24:40|18.12|18.04|18.11|18.03|18.12|18.04|18.07|17.99|100
1737977090000|2025-01-27 11:24:50|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|0
1737977100000|2025-01-27 11:25:00|18.11|18.03|18.16|18.08|18.16|18.08|18.11|18.03|1
1737977120000|2025-01-27 11:25:20|18.17|18.09|18.16|18.08|18.19|18.11|18.16|18.08|1
1737977130000|2025-01-27 11:25:30|18.17|18.09|18.21|18.13|18.21|18.13|18.17|18.09|0
1737977150000|2025-01-27 11:25:50|18.26|18.18|18.26|18.18|18.3|18.22|18.26|18.18|54
1737977170000|2025-01-27 11:26:10|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1737977180000|2025-01-27 11:26:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1737977190000|2025-01-27 11:26:30|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|2
1737977210000|2025-01-27 11:26:50|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|1
1737977220000|2025-01-27 11:27:00|18.28|18.2|18.3|18.22|18.3|18.22|18.26|18.18|0
1737977230000|2025-01-27 11:27:10|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|1
1737977240000|2025-01-27 11:27:20|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|1
1737977250000|2025-01-27 11:27:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1737977260000|2025-01-27 11:27:40|18.25|18.17|18.23|18.15|18.25|18.17|18.21|18.13|15
1737977270000|2025-01-27 11:27:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1737977290000|2025-01-27 11:28:10|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|5
1737977300000|2025-01-27 11:28:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|5
1737977310000|2025-01-27 11:28:30|||||||||1
1737977320000|2025-01-27 11:28:40|||||||||1
1737977340000|2025-01-27 11:29:00|||||||||4
1737977360000|2025-01-27 11:29:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|14
1737977370000|2025-01-27 11:29:30|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1737977380000|2025-01-27 11:29:40|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1737977390000|2025-01-27 11:29:50|18.19|18.11|18.17|18.09|18.21|18.13|18.17|18.09|65
1737977400000|2025-01-27 11:30:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|22
1737977410000|2025-01-27 11:30:10|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|4
1737977420000|2025-01-27 11:30:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1737977430000|2025-01-27 11:30:30|||||||||4
1737977440000|2025-01-27 11:30:40|||||||||51
1737977460000|2025-01-27 11:31:00|18.21|18.13|18.22|18.14|18.22|18.14|18.17|18.09|70
1737977470000|2025-01-27 11:31:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1737977480000|2025-01-27 11:31:20|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1737977490000|2025-01-27 11:31:30|||||||||1
1737977510000|2025-01-27 11:31:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|4
1737977520000|2025-01-27 11:32:00|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|3
1737977530000|2025-01-27 11:32:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1737977540000|2025-01-27 11:32:20|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1737977550000|2025-01-27 11:32:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1737977570000|2025-01-27 11:32:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|12
1737977600000|2025-01-27 11:33:20|18.08|18|18.08|18|18.08|18|18.07|17.99|35
1737977610000|2025-01-27 11:33:30|18.1|18.02|18.08|18|18.1|18.02|18.08|18|1
1737977620000|2025-01-27 11:33:40|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|3
1737977640000|2025-01-27 11:34:00|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|6
1737977650000|2025-01-27 11:34:10|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|2
1737977660000|2025-01-27 11:34:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|10
1737977670000|2025-01-27 11:34:30|||||||||28
1737977680000|2025-01-27 11:34:40|||||||||1
1737977690000|2025-01-27 11:34:50|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|5
1737977700000|2025-01-27 11:35:00|18.09|18.01|18.12|18.04|18.12|18.04|18.07|17.99|7
1737977710000|2025-01-27 11:35:10|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|1
1737977720000|2025-01-27 11:35:20|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|0
1737977730000|2025-01-27 11:35:30|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1737977740000|2025-01-27 11:35:40|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|6
1737977750000|2025-01-27 11:35:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1737977760000|2025-01-27 11:36:00|||||||||5
1737977770000|2025-01-27 11:36:10|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|1
1737977800000|2025-01-27 11:36:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|3
1737977810000|2025-01-27 11:36:50|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|1
1737977820000|2025-01-27 11:37:00|||||||||1
1737977830000|2025-01-27 11:37:10|18.09|18.01|18.11|18.03|18.11|18.03|18.07|17.99|0
1737977850000|2025-01-27 11:37:30|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|3
1737977860000|2025-01-27 11:37:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1737977890000|2025-01-27 11:38:10|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|1
1737977920000|2025-01-27 11:38:40|||||||||1
1737977930000|2025-01-27 11:38:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1737977940000|2025-01-27 11:39:00|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|38
1737977970000|2025-01-27 11:39:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|62
1737977990000|2025-01-27 11:39:50|||||||||7
1737978020000|2025-01-27 11:40:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|141
1737978040000|2025-01-27 11:40:40|17.99|17.91|18|17.92|18|17.92|17.98|17.9|5
1737978050000|2025-01-27 11:40:50|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|1
1737978070000|2025-01-27 11:41:10|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|4
1737978080000|2025-01-27 11:41:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1737978090000|2025-01-27 11:41:30|18.1|18.02|18.08|18|18.1|18.02|18.08|18|4
1737978100000|2025-01-27 11:41:40|18.09|18.01|18.11|18.03|18.11|18.03|18.08|18|0
1737978110000|2025-01-27 11:41:50|||||||||1
1737978140000|2025-01-27 11:42:20|||||||||1
1737978160000|2025-01-27 11:42:40|||||||||15
1737978170000|2025-01-27 11:42:50|||||||||4
1737978180000|2025-01-27 11:43:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1737978210000|2025-01-27 11:43:30|||||||||1
1737978240000|2025-01-27 11:44:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|4
1737978270000|2025-01-27 11:44:30|||||||||1
1737978280000|2025-01-27 11:44:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|17
1737978290000|2025-01-27 11:44:50|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|0
1737978300000|2025-01-27 11:45:00|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|1
1737978310000|2025-01-27 11:45:10|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1737978320000|2025-01-27 11:45:20|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1737978330000|2025-01-27 11:45:30|||||||||1
1737978340000|2025-01-27 11:45:40|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1737978350000|2025-01-27 11:45:50|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1737978360000|2025-01-27 11:46:00|||||||||1
1737978370000|2025-01-27 11:46:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|11
1737978380000|2025-01-27 11:46:20|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|21
1737978390000|2025-01-27 11:46:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1737978410000|2025-01-27 11:46:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1737978420000|2025-01-27 11:47:00|18.06|17.98|18.07|17.99|18.07|17.99|18.02|17.94|36
1737978440000|2025-01-27 11:47:20|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|34
1737978450000|2025-01-27 11:47:30|||||||||1
1737978460000|2025-01-27 11:47:40|18.11|18.03|18.09|18.01|18.11|18.03|18.07|17.99|13
1737978470000|2025-01-27 11:47:50|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1737978480000|2025-01-27 11:48:00|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1737978490000|2025-01-27 11:48:10|18.09|18.01|18.06|17.98|18.09|18.01|18.06|17.98|1
1737978510000|2025-01-27 11:48:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1737978520000|2025-01-27 11:48:40|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|1
1737978530000|2025-01-27 11:48:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1737978540000|2025-01-27 11:49:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1737978550000|2025-01-27 11:49:10|18.06|17.98|18.02|17.94|18.06|17.98|18.02|17.94|49
1737978580000|2025-01-27 11:49:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1737978590000|2025-01-27 11:49:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1737978600000|2025-01-27 11:50:00|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|1
1737978610000|2025-01-27 11:50:10|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|1
1737978640000|2025-01-27 11:50:40|18.09|18.01|18.09|18.01|18.09|18.01|18.07|17.99|4
1737978650000|2025-01-27 11:50:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1737978660000|2025-01-27 11:51:00|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|9
1737978670000|2025-01-27 11:51:10|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|3
1737978680000|2025-01-27 11:51:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1737978690000|2025-01-27 11:51:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|1
1737978700000|2025-01-27 11:51:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1737978720000|2025-01-27 11:52:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1737978730000|2025-01-27 11:52:10|||||||||1
1737978750000|2025-01-27 11:52:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1737978760000|2025-01-27 11:52:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1737978770000|2025-01-27 11:52:50|||||||||11
1737978800000|2025-01-27 11:53:20|||||||||1
1737978820000|2025-01-27 11:53:40|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|5
1737978830000|2025-01-27 11:53:50|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1737978840000|2025-01-27 11:54:00|18.06|17.98|18.09|18.01|18.11|18.03|18.06|17.98|5
1737978850000|2025-01-27 11:54:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1737978860000|2025-01-27 11:54:20|||||||||1
1737978890000|2025-01-27 11:54:50|||||||||6
1737978900000|2025-01-27 11:55:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1737978910000|2025-01-27 11:55:10|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|11
1737978920000|2025-01-27 11:55:20|||||||||6
1737978950000|2025-01-27 11:55:50|||||||||1
1737978970000|2025-01-27 11:56:10|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|149
1737978980000|2025-01-27 11:56:20|||||||||1
1737978990000|2025-01-27 11:56:30|18.07|17.99|18.11|18.03|18.11|18.03|18.07|17.99|6
1737979000000|2025-01-27 11:56:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|4
1737979010000|2025-01-27 11:56:50|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|0
1737979020000|2025-01-27 11:57:00|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|5
1737979030000|2025-01-27 11:57:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1737979040000|2025-01-27 11:57:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|36
1737979050000|2025-01-27 11:57:30|||||||||1
1737979080000|2025-01-27 11:58:00|||||||||2
1737979110000|2025-01-27 11:58:30|||||||||1
1737979140000|2025-01-27 11:59:00|||||||||1
1737979160000|2025-01-27 11:59:20|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|1
1737979170000|2025-01-27 11:59:30|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|5
1737979180000|2025-01-27 11:59:40|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|44
1737979190000|2025-01-27 11:59:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1737979200000|2025-01-27 12:00:00|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|37
1737979220000|2025-01-27 12:00:20|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|3
1737979230000|2025-01-27 12:00:30|18.01|17.93|18.06|17.98|18.06|17.98|18.01|17.93|26
1737979250000|2025-01-27 12:00:50|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|13
1737979260000|2025-01-27 12:01:00|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|25
1737979270000|2025-01-27 12:01:10|17.99|17.91|18.01|17.93|18.01|17.93|17.97|17.89|10
1737979280000|2025-01-27 12:01:20|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1737979290000|2025-01-27 12:01:30|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1737979300000|2025-01-27 12:01:40|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|1
1737979310000|2025-01-27 12:01:50|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|1
1737979320000|2025-01-27 12:02:00|18.01|17.93|17.97|17.89|18.02|17.94|17.97|17.89|17
1737979330000|2025-01-27 12:02:10|18.01|17.93|18.01|17.93|18.02|17.94|18.01|17.93|35
1737979340000|2025-01-27 12:02:20|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1737979350000|2025-01-27 12:02:30|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|6
1737979390000|2025-01-27 12:03:10|||||||||1
1737979420000|2025-01-27 12:03:40|17.99|17.91|17.97|17.89|17.99|17.91|17.96|17.88|1
1737979440000|2025-01-27 12:04:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1737979450000|2025-01-27 12:04:10|||||||||1
1737979480000|2025-01-27 12:04:40|||||||||1
1737979510000|2025-01-27 12:05:10|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|2
1737979530000|2025-01-27 12:05:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1737979540000|2025-01-27 12:05:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1737979550000|2025-01-27 12:05:50|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1737979580000|2025-01-27 12:06:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|1
1737979590000|2025-01-27 12:06:30|||||||||1
1737979610000|2025-01-27 12:06:50|||||||||1
1737979640000|2025-01-27 12:07:20|||||||||1
1737979670000|2025-01-27 12:07:50|||||||||1
1737979680000|2025-01-27 12:08:00|17.94|17.86|17.96|17.88|17.96|17.88|17.92|17.84|7
1737979700000|2025-01-27 12:08:20|||||||||1
1737979730000|2025-01-27 12:08:50|||||||||1
1737979760000|2025-01-27 12:09:20|||||||||1
1737979780000|2025-01-27 12:09:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|8
1737979820000|2025-01-27 12:10:20|||||||||1
1737979830000|2025-01-27 12:10:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|8
1737979840000|2025-01-27 12:10:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|10
1737979850000|2025-01-27 12:10:50|||||||||1
1737979860000|2025-01-27 12:11:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1737979890000|2025-01-27 12:11:30|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|1
1737979920000|2025-01-27 12:12:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|1
1737979930000|2025-01-27 12:12:10|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|2
1737979950000|2025-01-27 12:12:30|||||||||2
1737979980000|2025-01-27 12:13:00|||||||||1
1737980010000|2025-01-27 12:13:30|||||||||1
1737980040000|2025-01-27 12:14:00|||||||||1
1737980060000|2025-01-27 12:14:20|||||||||1
1737980080000|2025-01-27 12:14:40|||||||||5
1737980090000|2025-01-27 12:14:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|2
1737980100000|2025-01-27 12:15:00|17.92|17.84|17.96|17.88|17.96|17.88|17.92|17.84|2
1737980110000|2025-01-27 12:15:10|||||||||5
1737980120000|2025-01-27 12:15:20|||||||||1
1737980130000|2025-01-27 12:15:30|||||||||54
1737980150000|2025-01-27 12:15:50|||||||||1
1737980190000|2025-01-27 12:16:30|||||||||25
1737980200000|2025-01-27 12:16:40|17.91|17.83|17.91|17.83|17.92|17.84|17.91|17.83|14
1737980210000|2025-01-27 12:16:50|17.92|17.84|17.91|17.83|17.94|17.86|17.91|17.83|0
1737980220000|2025-01-27 12:17:00|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|0
1737980230000|2025-01-27 12:17:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1737980260000|2025-01-27 12:17:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1737980270000|2025-01-27 12:17:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|24
1737980280000|2025-01-27 12:18:00|||||||||28
1737980290000|2025-01-27 12:18:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1737980300000|2025-01-27 12:18:20|17.92|17.84|17.96|17.88|17.96|17.88|17.92|17.84|0
1737980310000|2025-01-27 12:18:30|18.01|17.93|17.96|17.88|18.01|17.93|17.96|17.88|17
1737980320000|2025-01-27 12:18:40|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1737980350000|2025-01-27 12:19:10|||||||||1
1737980370000|2025-01-27 12:19:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1737980380000|2025-01-27 12:19:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1737980410000|2025-01-27 12:20:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|34
1737980420000|2025-01-27 12:20:20|18.05|17.97|18.01|17.93|18.05|17.97|18.01|17.93|1
1737980440000|2025-01-27 12:20:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|2
1737980470000|2025-01-27 12:21:10|||||||||1
1737980510000|2025-01-27 12:21:50|||||||||1
1737980520000|2025-01-27 12:22:00|17.94|17.86|17.96|17.88|17.96|17.88|17.91|17.83|9
1737980530000|2025-01-27 12:22:10|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|5
1737980540000|2025-01-27 12:22:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1737980570000|2025-01-27 12:22:50|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|5
1737980600000|2025-01-27 12:23:20|||||||||1
1737980630000|2025-01-27 12:23:50|||||||||1
1737980660000|2025-01-27 12:24:20|||||||||1
1737980670000|2025-01-27 12:24:30|17.87|17.79|17.91|17.83|17.91|17.83|17.87|17.79|57
1737980690000|2025-01-27 12:24:50|||||||||1
1737980720000|2025-01-27 12:25:20|||||||||1
1737980740000|2025-01-27 12:25:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|5
1737980770000|2025-01-27 12:26:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1737980780000|2025-01-27 12:26:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1737980800000|2025-01-27 12:26:40|||||||||7
1737980850000|2025-01-27 12:27:30|||||||||1
1737980870000|2025-01-27 12:27:50|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|2
1737980880000|2025-01-27 12:28:00|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|1
1737980900000|2025-01-27 12:28:20|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|1
1737980910000|2025-01-27 12:28:30|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1737980940000|2025-01-27 12:29:00|||||||||1
1737980970000|2025-01-27 12:29:30|||||||||1
1737980980000|2025-01-27 12:29:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|13
1737980990000|2025-01-27 12:29:50|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|2
1737981020000|2025-01-27 12:30:20|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|0
1737981030000|2025-01-27 12:30:30|||||||||1
1737981050000|2025-01-27 12:30:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1737981060000|2025-01-27 12:31:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1737981080000|2025-01-27 12:31:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1737981090000|2025-01-27 12:31:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|1
1737981130000|2025-01-27 12:32:10|||||||||1
1737981150000|2025-01-27 12:32:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1737981160000|2025-01-27 12:32:40|||||||||1
1737981190000|2025-01-27 12:33:10|||||||||1
1737981200000|2025-01-27 12:33:20|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1737981210000|2025-01-27 12:33:30|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|3
1737981220000|2025-01-27 12:33:40|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|49
1737981230000|2025-01-27 12:33:50|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|2
1737981240000|2025-01-27 12:34:00|17.86|17.78|17.85|17.77|17.86|17.78|17.82|17.74|5
1737981260000|2025-01-27 12:34:20|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1737981270000|2025-01-27 12:34:30|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1737981280000|2025-01-27 12:34:40|17.84|17.76|17.84|17.76|17.84|17.76|17.82|17.74|1
1737981290000|2025-01-27 12:34:50|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|72
1737981310000|2025-01-27 12:35:10|||||||||1
1737981320000|2025-01-27 12:35:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|8
1737981340000|2025-01-27 12:35:40|||||||||1
1737981370000|2025-01-27 12:36:10|||||||||1
1737981380000|2025-01-27 12:36:20|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1737981400000|2025-01-27 12:36:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|10
1737981440000|2025-01-27 12:37:20|||||||||1
1737981450000|2025-01-27 12:37:30|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|2
1737981470000|2025-01-27 12:37:50|||||||||1
1737981490000|2025-01-27 12:38:10|||||||||2
1737981500000|2025-01-27 12:38:20|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|3
1737981530000|2025-01-27 12:38:50|||||||||1
1737981540000|2025-01-27 12:39:00|||||||||1
1737981560000|2025-01-27 12:39:20|||||||||1
1737981570000|2025-01-27 12:39:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|9
1737981590000|2025-01-27 12:39:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1737981620000|2025-01-27 12:40:20|||||||||1
1737981630000|2025-01-27 12:40:30|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1737981640000|2025-01-27 12:40:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|5
1737981650000|2025-01-27 12:40:50|||||||||1
1737981680000|2025-01-27 12:41:20|||||||||1
1737981690000|2025-01-27 12:41:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|11
1737981700000|2025-01-27 12:41:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1737981710000|2025-01-27 12:41:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|7
1737981750000|2025-01-27 12:42:30|||||||||1
1737981780000|2025-01-27 12:43:00|||||||||1
1737981790000|2025-01-27 12:43:10|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1737981800000|2025-01-27 12:43:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1737981810000|2025-01-27 12:43:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1737981820000|2025-01-27 12:43:40|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|7
1737981830000|2025-01-27 12:43:50|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|16
1737981850000|2025-01-27 12:44:10|||||||||34
1737981860000|2025-01-27 12:44:20|||||||||1
1737981890000|2025-01-27 12:44:50|||||||||1
1737981920000|2025-01-27 12:45:20|||||||||1
1737981930000|2025-01-27 12:45:30|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|42
1737981940000|2025-01-27 12:45:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|21
1737981950000|2025-01-27 12:45:50|||||||||10
1737981990000|2025-01-27 12:46:30|||||||||1
1737982000000|2025-01-27 12:46:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|22
1737982010000|2025-01-27 12:46:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1737982020000|2025-01-27 12:47:00|||||||||1
1737982030000|2025-01-27 12:47:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|7
1737982040000|2025-01-27 12:47:20|||||||||1
1737982060000|2025-01-27 12:47:40|17.75|17.67|17.72|17.64|17.77|17.69|17.72|17.64|5
1737982070000|2025-01-27 12:47:50|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|19
1737982090000|2025-01-27 12:48:10|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|8
1737982100000|2025-01-27 12:48:20|17.76|17.68|17.76|17.68|17.77|17.69|17.76|17.68|0
1737982110000|2025-01-27 12:48:30|17.77|17.69|17.77|17.69|17.79|17.71|17.76|17.68|12
1737982120000|2025-01-27 12:48:40|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|1
1737982130000|2025-01-27 12:48:50|||||||||1
1737982140000|2025-01-27 12:49:00|17.82|17.74|17.81|17.73|17.84|17.76|17.81|17.73|2
1737982150000|2025-01-27 12:49:10|||||||||1
1737982170000|2025-01-27 12:49:30|||||||||1
1737982190000|2025-01-27 12:49:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|5
1737982200000|2025-01-27 12:50:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|1
1737982210000|2025-01-27 12:50:10|17.81|17.73|17.79|17.71|17.81|17.73|17.77|17.69|2
1737982220000|2025-01-27 12:50:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1737982230000|2025-01-27 12:50:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1737982240000|2025-01-27 12:50:40|17.77|17.69|17.77|17.69|17.79|17.71|17.77|17.69|2
1737982250000|2025-01-27 12:50:50|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|1
1737982260000|2025-01-27 12:51:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1737982290000|2025-01-27 12:51:30|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1737982300000|2025-01-27 12:51:40|||||||||1
1737982330000|2025-01-27 12:52:10|||||||||1
1737982340000|2025-01-27 12:52:20|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|1
1737982350000|2025-01-27 12:52:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1737982370000|2025-01-27 12:52:50|17.84|17.76|17.81|17.73|17.84|17.76|17.81|17.73|2
1737982390000|2025-01-27 12:53:10|17.86|17.78|17.83|17.75|17.86|17.78|17.81|17.73|2
1737982400000|2025-01-27 12:53:20|17.84|17.76|17.81|17.73|17.86|17.78|17.81|17.73|2
1737982410000|2025-01-27 12:53:30|17.84|17.76|17.83|17.75|17.84|17.76|17.81|17.73|0
1737982420000|2025-01-27 12:53:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1737982430000|2025-01-27 12:53:50|||||||||1
1737982450000|2025-01-27 12:54:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|21
1737982470000|2025-01-27 12:54:30|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|10
1737982480000|2025-01-27 12:54:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1737982490000|2025-01-27 12:54:50|||||||||1
1737982500000|2025-01-27 12:55:00|||||||||5
1737982520000|2025-01-27 12:55:20|17.83|17.75|17.86|17.78|17.86|17.78|17.83|17.75|4
1737982530000|2025-01-27 12:55:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|3
1737982540000|2025-01-27 12:55:40|17.85|17.77|17.83|17.75|17.86|17.78|17.81|17.73|9
1737982550000|2025-01-27 12:55:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1737982560000|2025-01-27 12:56:00|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|0
1737982570000|2025-01-27 12:56:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|1
1737982610000|2025-01-27 12:56:50|||||||||1
1737982630000|2025-01-27 12:57:10|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1737982640000|2025-01-27 12:57:20|17.81|17.73|17.83|17.75|17.86|17.78|17.81|17.73|3
1737982650000|2025-01-27 12:57:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1737982680000|2025-01-27 12:58:00|||||||||1
1737982690000|2025-01-27 12:58:10|||||||||13
1737982700000|2025-01-27 12:58:20|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|13
1737982710000|2025-01-27 12:58:30|17.86|17.78|17.82|17.74|17.86|17.78|17.82|17.74|2
1737982740000|2025-01-27 12:59:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|10
1737982750000|2025-01-27 12:59:10|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|12
1737982760000|2025-01-27 12:59:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1737982770000|2025-01-27 12:59:30|17.82|17.74|17.84|17.76|17.84|17.76|17.81|17.73|0
1737982780000|2025-01-27 12:59:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1737982800000|2025-01-27 13:00:00|||||||||1
1737982810000|2025-01-27 13:00:10|||||||||1
1737982830000|2025-01-27 13:00:30|||||||||1
1737982840000|2025-01-27 13:00:40|||||||||1
1737982860000|2025-01-27 13:01:00|||||||||1
1737982880000|2025-01-27 13:01:20|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|2
1737982890000|2025-01-27 13:01:30|||||||||1
1737982920000|2025-01-27 13:02:00|17.87|17.79|17.86|17.78|17.91|17.83|17.86|17.78|5
1737982930000|2025-01-27 13:02:10|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|3
1737982940000|2025-01-27 13:02:20|||||||||2
1737982950000|2025-01-27 13:02:30|||||||||1
1737982980000|2025-01-27 13:03:00|||||||||2
1737983000000|2025-01-27 13:03:20|17.86|17.78|17.87|17.79|17.89|17.81|17.86|17.78|13
1737983020000|2025-01-27 13:03:40|||||||||1
1737983030000|2025-01-27 13:03:50|||||||||1
1737983040000|2025-01-27 13:04:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|20
1737983050000|2025-01-27 13:04:10|||||||||1
1737983080000|2025-01-27 13:04:40|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|7
1737983090000|2025-01-27 13:04:50|17.87|17.79|17.86|17.78|17.89|17.81|17.86|17.78|0
1737983100000|2025-01-27 13:05:00|||||||||4
1737983110000|2025-01-27 13:05:10|||||||||1
1737983140000|2025-01-27 13:05:40|||||||||2
1737983150000|2025-01-27 13:05:50|17.88|17.8|17.91|17.83|17.91|17.83|17.87|17.79|1
1737983160000|2025-01-27 13:06:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1737983170000|2025-01-27 13:06:10|17.86|17.78|17.86|17.78|17.89|17.81|17.86|17.78|1
1737983180000|2025-01-27 13:06:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1737983190000|2025-01-27 13:06:30|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|0
1737983200000|2025-01-27 13:06:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1737983210000|2025-01-27 13:06:50|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1738282500000|2025-01-31 00:15:00|16.76|16.46|16.78|16.48|16.78|16.48|16.76|16.46|0
1738282510000|2025-01-31 00:15:10|16.76|16.46|16.76|16.46|16.78|16.48|16.76|16.46|0
1738282520000|2025-01-31 00:15:20|16.78|16.48|16.76|16.46|16.78|16.48|16.76|16.46|0
1738282530000|2025-01-31 00:15:30|16.78|16.48|16.78|16.48|16.78|16.48|16.76|16.46|0
1738282560000|2025-01-31 00:16:00|16.76|16.46|16.78|16.48|16.78|16.48|16.76|16.46|0
1738282570000|2025-01-31 00:16:10|16.76|16.46|16.76|16.46|16.78|16.48|16.76|16.46|0
1738282610000|2025-01-31 00:16:50|16.78|16.48|16.76|16.46|16.78|16.48|16.76|16.46|0
1738282800000|2025-01-31 00:20:00|16.78|16.48|16.78|16.48|16.78|16.48|16.78|16.48|0
1738282880000|2025-01-31 00:21:20|16.79|16.53|16.79|16.54|16.79|16.54|16.79|16.53|0
1738284550000|2025-01-31 00:49:10|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1738286540000|2025-01-31 01:22:20|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1738286550000|2025-01-31 01:22:30|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1738286760000|2025-01-31 01:26:00|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1738286770000|2025-01-31 01:26:10|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1738286850000|2025-01-31 01:27:30|16.76|16.68|16.76|16.68|16.77|16.69|16.76|16.68|0
1738286870000|2025-01-31 01:27:50|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1738287010000|2025-01-31 01:30:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1738287890000|2025-01-31 01:44:50|16.8|16.55|16.8|16.55|16.8|16.55|16.8|16.55|0
1738296210000|2025-01-31 04:03:30|16.79|16.54|16.79|16.54|16.79|16.54|16.79|16.54|0
1738296220000|2025-01-31 04:03:40|16.8|16.55|16.74|16.66|16.8|16.66|16.74|16.55|0
1738299920000|2025-01-31 05:05:20|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1738299930000|2025-01-31 05:05:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1738300100000|2025-01-31 05:08:20|16.81|16.56|16.81|16.56|16.81|16.56|16.81|16.56|0
1738300120000|2025-01-31 05:08:40|16.74|16.66|16.74|16.66|16.81|16.66|16.74|16.56|0
1738300140000|2025-01-31 05:09:00|16.81|16.56|16.74|16.66|16.81|16.66|16.74|16.56|0
1738300160000|2025-01-31 05:09:20|16.81|16.56|16.74|16.66|16.81|16.66|16.74|16.56|0
1738300290000|2025-01-31 05:11:30|16.81|16.56|16.74|16.66|16.81|16.66|16.74|16.56|0
1738300320000|2025-01-31 05:12:00|16.81|16.56|16.74|16.66|16.81|16.66|16.74|16.56|0
1738300330000|2025-01-31 05:12:10|16.81|16.56|16.81|16.56|16.81|16.66|16.74|16.56|0
1738300340000|2025-01-31 05:12:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1738300800000|2025-01-31 05:20:00|16.82|16.57|16.74|16.66|16.82|16.66|16.74|16.56|0
1738300970000|2025-01-31 05:22:50|16.75|16.67|16.82|16.57|16.82|16.67|16.75|16.57|0
1738301070000|2025-01-31 05:24:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1738301430000|2025-01-31 05:30:30|16.82|16.57|16.82|16.57|16.82|16.57|16.82|16.57|0
1738301440000|2025-01-31 05:30:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1738301460000|2025-01-31 05:31:00|16.71|16.63|16.7|16.62|16.71|16.63|16.7|16.62|0
1738301480000|2025-01-31 05:31:20|16.71|16.63|16.71|16.63|16.72|16.64|16.71|16.63|0
1738301490000|2025-01-31 05:31:30|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1738301890000|2025-01-31 05:38:10|16.71|16.63|16.72|16.64|16.72|16.64|16.71|16.63|0
1738302000000|2025-01-31 05:40:00|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|0
1738302010000|2025-01-31 05:40:10|16.71|16.63|16.7|16.62|16.71|16.63|16.7|16.62|0
1738302320000|2025-01-31 05:45:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1738302390000|2025-01-31 05:46:30|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1738302400000|2025-01-31 05:46:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1738302410000|2025-01-31 05:46:50|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1738302440000|2025-01-31 05:47:20|16.71|16.63|16.7|16.62|16.71|16.63|16.7|16.62|0
1738302670000|2025-01-31 05:51:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1738302680000|2025-01-31 05:51:20|16.71|16.63|16.7|16.62|16.71|16.63|16.7|16.62|0
1738304790000|2025-01-31 06:26:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1738305940000|2025-01-31 06:45:40|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1738305950000|2025-01-31 06:45:50|16.68|16.6|16.67|16.59|16.68|16.6|16.67|16.59|0
1738305960000|2025-01-31 06:46:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1738306020000|2025-01-31 06:47:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1738306050000|2025-01-31 06:47:30|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1738306680000|2025-01-31 06:58:00|16.69|16.61|16.71|16.63|16.72|16.64|16.69|16.61|2
1738306690000|2025-01-31 06:58:10|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1738306800000|2025-01-31 07:00:00|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|0
1738306810000|2025-01-31 07:00:10|16.7|16.62|16.72|16.64|16.72|16.64|16.7|16.62|0
1738306850000|2025-01-31 07:00:50|||||||||6
1738306870000|2025-01-31 07:01:10|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1738306880000|2025-01-31 07:01:20|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1738306900000|2025-01-31 07:01:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1738306910000|2025-01-31 07:01:50|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|0
1738307110000|2025-01-31 07:05:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1738307160000|2025-01-31 07:06:00|||||||||32
1738308120000|2025-01-31 07:22:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|3
1738308130000|2025-01-31 07:22:10|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1738309530000|2025-01-31 07:45:30|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|1
1738310000000|2025-01-31 07:53:20|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1738310200000|2025-01-31 07:56:40|||||||||2
1738310410000|2025-01-31 08:00:10|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|1
1738310980000|2025-01-31 08:09:40|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|0
1738311000000|2025-01-31 08:10:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|0
1738311010000|2025-01-31 08:10:10|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|0
1738311060000|2025-01-31 08:11:00|16.58|16.5|16.59|16.51|16.59|16.51|16.58|16.5|0
1738311090000|2025-01-31 08:11:30|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|67
1738311100000|2025-01-31 08:11:40|||||||||100
1738311120000|2025-01-31 08:12:00|||||||||5
1738311130000|2025-01-31 08:12:10|||||||||5
1738311160000|2025-01-31 08:12:40|||||||||12
1738311190000|2025-01-31 08:13:10|||||||||1
1738311330000|2025-01-31 08:15:30|||||||||12
1738311490000|2025-01-31 08:18:10|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|138
1738311500000|2025-01-31 08:18:20|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|0
1738311530000|2025-01-31 08:18:50|||||||||17
1738311570000|2025-01-31 08:19:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|14
1738311650000|2025-01-31 08:20:50|16.64|16.56|16.64|16.56|16.64|16.56|16.62|16.54|25
1738311740000|2025-01-31 08:22:20|||||||||10
1738311770000|2025-01-31 08:22:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1738311780000|2025-01-31 08:23:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|10
1738311850000|2025-01-31 08:24:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1738312000000|2025-01-31 08:26:40|||||||||6
1738312130000|2025-01-31 08:28:50|||||||||4
1738312180000|2025-01-31 08:29:40|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|6
1738312200000|2025-01-31 08:30:00|||||||||9
1738312310000|2025-01-31 08:31:50|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|0
1738312490000|2025-01-31 08:34:50|16.59|16.51|16.61|16.53|16.61|16.53|16.59|16.51|2
1738312730000|2025-01-31 08:38:50|||||||||10
1738312900000|2025-01-31 08:41:40|||||||||1
1738313330000|2025-01-31 08:48:50|||||||||4
1738313650000|2025-01-31 08:54:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|15
1738313670000|2025-01-31 08:54:30|||||||||2
1738313680000|2025-01-31 08:54:40|16.63|16.55|16.66|16.58|16.66|16.58|16.63|16.55|10
1738314000000|2025-01-31 09:00:00|16.64|16.56|16.62|16.54|16.64|16.56|16.61|16.53|86
1738314020000|2025-01-31 09:00:20|16.63|16.55|16.66|16.58|16.66|16.58|16.63|16.55|0
1738314170000|2025-01-31 09:02:50|16.64|16.56|16.62|16.54|16.64|16.56|16.62|16.54|12
1738314230000|2025-01-31 09:03:50|||||||||9
1738314240000|2025-01-31 09:04:00|||||||||9
1738314250000|2025-01-31 09:04:10|||||||||102
1738314260000|2025-01-31 09:04:20|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|9
1738314290000|2025-01-31 09:04:50|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1738314370000|2025-01-31 09:06:10|16.64|16.56|16.66|16.58|16.66|16.58|16.62|16.54|20
1738314450000|2025-01-31 09:07:30|||||||||1
1738314470000|2025-01-31 09:07:50|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|41
1738314520000|2025-01-31 09:08:40|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|2
1738314540000|2025-01-31 09:09:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1738314670000|2025-01-31 09:11:10|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|2
1738314780000|2025-01-31 09:13:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|41
1738315230000|2025-01-31 09:20:30|||||||||4
1738315670000|2025-01-31 09:27:50|||||||||1
1738315740000|2025-01-31 09:29:00|||||||||3
1738315800000|2025-01-31 09:30:00|16.59|16.51|16.63|16.55|16.63|16.55|16.59|16.51|55
1738315860000|2025-01-31 09:31:00|16.61|16.53|16.63|16.55|16.63|16.55|16.61|16.53|10
1738316550000|2025-01-31 09:42:30|||||||||13
1738316620000|2025-01-31 09:43:40|||||||||1
1738316630000|2025-01-31 09:43:50|16.68|16.6|16.66|16.58|16.68|16.6|16.65|16.57|24
1738316640000|2025-01-31 09:44:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1738316740000|2025-01-31 09:45:40|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|8
1738316760000|2025-01-31 09:46:00|16.68|16.6|16.64|16.56|16.68|16.6|16.64|16.56|27
1738316780000|2025-01-31 09:46:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|2
1738316990000|2025-01-31 09:49:50|||||||||1
1738317090000|2025-01-31 09:51:30|||||||||1
1738317170000|2025-01-31 09:52:50|||||||||1
1738317230000|2025-01-31 09:53:50|||||||||11
1738317290000|2025-01-31 09:54:50|||||||||1
1738317300000|2025-01-31 09:55:00|||||||||23
1738318370000|2025-01-31 10:12:50|16.72|16.64|16.68|16.6|16.72|16.64|16.68|16.6|122
1738318390000|2025-01-31 10:13:10|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|0
1738318410000|2025-01-31 10:13:30|16.69|16.61|16.68|16.6|16.69|16.61|16.68|16.6|0
1738318460000|2025-01-31 10:14:20|16.71|16.63|16.73|16.65|16.73|16.65|16.71|16.63|0
1738318500000|2025-01-31 10:15:00|||||||||36
1738318560000|2025-01-31 10:16:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|15
1738318580000|2025-01-31 10:16:20|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|0
1738318970000|2025-01-31 10:22:50|||||||||1
1738318990000|2025-01-31 10:23:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1738319120000|2025-01-31 10:25:20|||||||||1
1738319270000|2025-01-31 10:27:50|||||||||1
1738319330000|2025-01-31 10:28:50|||||||||1
1738319340000|2025-01-31 10:29:00|||||||||7
1738319720000|2025-01-31 10:35:20|||||||||1
1738319920000|2025-01-31 10:38:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|38
1738319930000|2025-01-31 10:38:50|||||||||6
1738320050000|2025-01-31 10:40:50|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|84
1738320300000|2025-01-31 10:45:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|37
1738320320000|2025-01-31 10:45:20|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1738320510000|2025-01-31 10:48:30|||||||||12
1738320530000|2025-01-31 10:48:50|||||||||1
1738320640000|2025-01-31 10:50:40|||||||||25
1738321030000|2025-01-31 10:57:10|||||||||12
1738321130000|2025-01-31 10:58:50|||||||||7
1738321260000|2025-01-31 11:01:00|||||||||2
1738321340000|2025-01-31 11:02:20|16.66|16.58|16.64|16.56|16.66|16.58|16.64|16.56|0
1738321360000|2025-01-31 11:02:40|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1738321540000|2025-01-31 11:05:40|||||||||1
1738321600000|2025-01-31 11:06:40|||||||||4
1738321660000|2025-01-31 11:07:40|||||||||1
1738321790000|2025-01-31 11:09:50|||||||||1
1738321930000|2025-01-31 11:12:10|||||||||1
1738322030000|2025-01-31 11:13:50|||||||||2
1738322160000|2025-01-31 11:16:00|||||||||3
1738322220000|2025-01-31 11:17:00|||||||||1
1738322330000|2025-01-31 11:18:50|||||||||3
1738322420000|2025-01-31 11:20:20|||||||||1
1738322500000|2025-01-31 11:21:40|||||||||3
1738322630000|2025-01-31 11:23:50|||||||||12
1738322650000|2025-01-31 11:24:10|||||||||3
1738322740000|2025-01-31 11:25:40|||||||||1
1738322850000|2025-01-31 11:27:30|||||||||3
1738322890000|2025-01-31 11:28:10|||||||||1
1738322940000|2025-01-31 11:29:00|||||||||3
1738322950000|2025-01-31 11:29:10|16.65|16.57|16.66|16.58|16.66|16.58|16.65|16.57|60
1738322960000|2025-01-31 11:29:20|16.67|16.59|16.66|16.58|16.67|16.59|16.66|16.58|0
1738323060000|2025-01-31 11:31:00|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1738323070000|2025-01-31 11:31:10|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1738323230000|2025-01-31 11:33:50|||||||||3
1738323240000|2025-01-31 11:34:00|||||||||1
1738323420000|2025-01-31 11:37:00|||||||||1
1738323430000|2025-01-31 11:37:10|||||||||3
1738323560000|2025-01-31 11:39:20|||||||||4
1738323650000|2025-01-31 11:40:50|||||||||10
1738323690000|2025-01-31 11:41:30|||||||||2
1738323780000|2025-01-31 11:43:00|||||||||12
1738323830000|2025-01-31 11:43:50|||||||||4
1738323850000|2025-01-31 11:44:10|||||||||1
1738323980000|2025-01-31 11:46:20|||||||||1
1738324010000|2025-01-31 11:46:50|||||||||1
1738324040000|2025-01-31 11:47:20|||||||||1
1738324130000|2025-01-31 11:48:50|||||||||1
1738324150000|2025-01-31 11:49:10|||||||||1
1738324320000|2025-01-31 11:52:00|||||||||1
1738324430000|2025-01-31 11:53:50|||||||||6
1738324480000|2025-01-31 11:54:40|||||||||1
1738324550000|2025-01-31 11:55:50|||||||||2
1738324580000|2025-01-31 11:56:20|||||||||1
1738324730000|2025-01-31 11:58:50|||||||||1
1738324880000|2025-01-31 12:01:20|||||||||1
1738325050000|2025-01-31 12:04:10|||||||||1
1738325090000|2025-01-31 12:04:50|||||||||1
1738325290000|2025-01-31 12:08:10|||||||||1
1738325390000|2025-01-31 12:09:50|||||||||54
1738325510000|2025-01-31 12:11:50|||||||||1
1738325690000|2025-01-31 12:14:50|||||||||1
1738325700000|2025-01-31 12:15:00|||||||||18
1738325840000|2025-01-31 12:17:20|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|19
1738325960000|2025-01-31 12:19:20|||||||||8
1738325990000|2025-01-31 12:19:50|||||||||12
1738326070000|2025-01-31 12:21:10|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|0
1738326210000|2025-01-31 12:23:30|||||||||1
1738326520000|2025-01-31 12:28:40|||||||||3
1738326550000|2025-01-31 12:29:10|||||||||2
1738326580000|2025-01-31 12:29:40|||||||||1
1738326720000|2025-01-31 12:32:00|||||||||1
1738326760000|2025-01-31 12:32:40|||||||||1
1738327070000|2025-01-31 12:37:50|||||||||4
1738327190000|2025-01-31 12:39:50|||||||||1
1738327240000|2025-01-31 12:40:40|||||||||1
1738327460000|2025-01-31 12:44:20|||||||||1
1738327480000|2025-01-31 12:44:40|||||||||22
1738327500000|2025-01-31 12:45:00|16.64|16.56|16.65|16.57|16.65|16.57|16.64|16.56|21
1738327510000|2025-01-31 12:45:10|16.67|16.59|16.68|16.6|16.68|16.6|16.67|16.59|0
1738327550000|2025-01-31 12:45:50|||||||||2
1738327630000|2025-01-31 12:47:10|||||||||2
1738327710000|2025-01-31 12:48:30|||||||||2
1738328230000|2025-01-31 12:57:10|||||||||20
1738328340000|2025-01-31 12:59:00|||||||||100
1738328370000|2025-01-31 12:59:30|||||||||4
1738328400000|2025-01-31 13:00:00|||||||||1
1738328420000|2025-01-31 13:00:20|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|3
1738328730000|2025-01-31 13:05:30|16.69|16.61|16.69|16.61|16.69|16.61|16.69|16.61|15
1738328740000|2025-01-31 13:05:40|16.68|16.6|16.71|16.63|16.71|16.63|16.68|16.6|19
1738328790000|2025-01-31 13:06:30|16.69|16.61|16.69|16.61|16.69|16.61|16.68|16.6|50
1738328800000|2025-01-31 13:06:40|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1738328850000|2025-01-31 13:07:30|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|1
1738328860000|2025-01-31 13:07:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1738329110000|2025-01-31 13:11:50|||||||||1
1738329250000|2025-01-31 13:14:10|||||||||1
1738329340000|2025-01-31 13:15:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|105
1738329420000|2025-01-31 13:17:00|||||||||49
1738329560000|2025-01-31 13:19:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|12
1738329740000|2025-01-31 13:22:20|||||||||1
1738329760000|2025-01-31 13:22:40|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|48
1738329820000|2025-01-31 13:23:40|||||||||1
1738329840000|2025-01-31 13:24:00|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|1
1738329890000|2025-01-31 13:24:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|18
1738329950000|2025-01-31 13:25:50|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|3
1738330020000|2025-01-31 13:27:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1738330030000|2025-01-31 13:27:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|10
1738330040000|2025-01-31 13:27:20|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|9
1738330100000|2025-01-31 13:28:20|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|1
1738330130000|2025-01-31 13:28:50|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1738330140000|2025-01-31 13:29:00|||||||||3
1738330170000|2025-01-31 13:29:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|1
1738330180000|2025-01-31 13:29:40|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|3
1738330200000|2025-01-31 13:30:00|16.73|16.65|16.73|16.65|16.75|16.67|16.73|16.65|0
1738330210000|2025-01-31 13:30:10|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|6
1738330230000|2025-01-31 13:30:30|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|0
1738330240000|2025-01-31 13:30:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1738330290000|2025-01-31 13:31:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|23
1738330320000|2025-01-31 13:32:00|16.73|16.65|16.76|16.68|16.76|16.68|16.73|16.65|0
1738330500000|2025-01-31 13:35:00|||||||||1
1738330620000|2025-01-31 13:37:00|||||||||1
1738330740000|2025-01-31 13:39:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1738330800000|2025-01-31 13:40:00|16.71|16.63|16.71|16.63|16.71|16.63|16.71|16.63|0
1738330810000|2025-01-31 13:40:10|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1738330890000|2025-01-31 13:41:30|||||||||1
1738330990000|2025-01-31 13:43:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|30
1738331010000|2025-01-31 13:43:30|16.73|16.65|16.75|16.67|16.75|16.67|16.73|16.65|20
1738331070000|2025-01-31 13:44:30|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1738331120000|2025-01-31 13:45:20|||||||||5
1738331180000|2025-01-31 13:46:20|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|15
1738331200000|2025-01-31 13:46:40|||||||||1
1738331220000|2025-01-31 13:47:00|||||||||2
1738331270000|2025-01-31 13:47:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|12
1738331310000|2025-01-31 13:48:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1738331320000|2025-01-31 13:48:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1738331370000|2025-01-31 13:49:30|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1738331380000|2025-01-31 13:49:40|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1738331420000|2025-01-31 13:50:20|16.75|16.67|16.74|16.66|16.75|16.67|16.74|16.66|0
1738331430000|2025-01-31 13:50:30|16.75|16.67|16.74|16.66|16.75|16.67|16.74|16.66|0
1738331440000|2025-01-31 13:50:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1738331510000|2025-01-31 13:51:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|35
1738331530000|2025-01-31 13:52:10|||||||||5
1738331560000|2025-01-31 13:52:40|||||||||5
1738331610000|2025-01-31 13:53:30|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|5
1738331630000|2025-01-31 13:53:50|||||||||15
1738331640000|2025-01-31 13:54:00|||||||||5
1738331670000|2025-01-31 13:54:30|||||||||5
1738331700000|2025-01-31 13:55:00|||||||||5
1738331720000|2025-01-31 13:55:20|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|1
1738331730000|2025-01-31 13:55:30|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1738331740000|2025-01-31 13:55:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|2
1738331770000|2025-01-31 13:56:10|||||||||5
1738331800000|2025-01-31 13:56:40|||||||||5
1738331810000|2025-01-31 13:56:50|16.76|16.68|16.76|16.68|16.76|16.68|16.76|16.68|0
1738331820000|2025-01-31 13:57:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1738331830000|2025-01-31 13:57:10|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|2
1738331970000|2025-01-31 13:59:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|61
1738331990000|2025-01-31 13:59:50|||||||||10
1738332010000|2025-01-31 14:00:10|||||||||46
1738332390000|2025-01-31 14:06:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1738332900000|2025-01-31 14:15:00|||||||||20
1738332910000|2025-01-31 14:15:10|||||||||20
1738332930000|2025-01-31 14:15:30|||||||||37
1738332980000|2025-01-31 14:16:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|100
1738333160000|2025-01-31 14:19:20|||||||||100
1738333500000|2025-01-31 14:25:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|40
1738333580000|2025-01-31 14:26:20|||||||||2
1738333710000|2025-01-31 14:28:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|10
1738333740000|2025-01-31 14:29:00|||||||||2
1738333750000|2025-01-31 14:29:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1738333860000|2025-01-31 14:31:00|16.79|16.71|16.78|16.7|16.79|16.71|16.78|16.7|0
1738333900000|2025-01-31 14:31:40|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1738333960000|2025-01-31 14:32:40|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|48
1738333970000|2025-01-31 14:32:50|||||||||1
1738334180000|2025-01-31 14:36:20|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|37
1738334210000|2025-01-31 14:36:50|||||||||5
1738334220000|2025-01-31 14:37:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|2
1738334250000|2025-01-31 14:37:30|||||||||1
1738334330000|2025-01-31 14:38:50|||||||||4
1738334390000|2025-01-31 14:39:50|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|0
1738334400000|2025-01-31 14:40:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1738334430000|2025-01-31 14:40:30|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|35
1738334490000|2025-01-31 14:41:30|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1738334530000|2025-01-31 14:42:10|||||||||10
1738334540000|2025-01-31 14:42:20|||||||||1
1738334730000|2025-01-31 14:45:30|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|79
1738334770000|2025-01-31 14:46:10|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|24
1738334820000|2025-01-31 14:47:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1738334960000|2025-01-31 14:49:20|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|9
1738335010000|2025-01-31 14:50:10|||||||||70
1738335040000|2025-01-31 14:50:40|16.85|16.77|16.85|16.77|16.85|16.77|16.83|16.75|12
1738335050000|2025-01-31 14:50:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|2
1738335060000|2025-01-31 14:51:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1738335090000|2025-01-31 14:51:30|16.83|16.75|16.85|16.77|16.85|16.77|16.83|16.75|0
1738335110000|2025-01-31 14:51:50|||||||||50
1738335180000|2025-01-31 14:53:00|||||||||50
1738335240000|2025-01-31 14:54:00|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|30
1738335280000|2025-01-31 14:54:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1738335300000|2025-01-31 14:55:00|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|23
1738335330000|2025-01-31 14:55:30|16.86|16.78|16.85|16.77|16.86|16.78|16.85|16.77|21
1738335360000|2025-01-31 14:56:00|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1738335380000|2025-01-31 14:56:20|||||||||1
1738335390000|2025-01-31 14:56:30|16.86|16.78|16.86|16.78|16.86|16.78|16.85|16.77|4
1738335460000|2025-01-31 14:57:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1738335500000|2025-01-31 14:58:20|16.86|16.78|16.88|16.8|16.88|16.8|16.86|16.78|50
1738335590000|2025-01-31 14:59:50|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1738335600000|2025-01-31 15:00:00|||||||||23
1738335620000|2025-01-31 15:00:20|||||||||50
1738335750000|2025-01-31 15:02:30|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|16
1738335760000|2025-01-31 15:02:40|16.86|16.78|16.86|16.78|16.86|16.78|16.85|16.77|67
1738335780000|2025-01-31 15:03:00|16.83|16.75|16.86|16.78|16.86|16.78|16.83|16.75|43
1738335940000|2025-01-31 15:05:40|||||||||12
1738336000000|2025-01-31 15:06:40|||||||||6
1738336030000|2025-01-31 15:07:10|||||||||30
1738336040000|2025-01-31 15:07:20|16.88|16.8|16.89|16.81|16.91|16.83|16.88|16.8|102
1738336050000|2025-01-31 15:07:30|16.9|16.82|16.9|16.82|16.9|16.82|16.89|16.81|20
1738336070000|2025-01-31 15:07:50|16.91|16.83|16.91|16.83|16.91|16.83|16.91|16.83|0
1738336090000|2025-01-31 15:08:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|5
1738336140000|2025-01-31 15:09:00|||||||||45
1738336170000|2025-01-31 15:09:30|||||||||6
1738336190000|2025-01-31 15:09:50|||||||||12
1738336260000|2025-01-31 15:11:00|||||||||43
1738336400000|2025-01-31 15:13:20|||||||||50
1738336490000|2025-01-31 15:14:50|||||||||3
1738336500000|2025-01-31 15:15:00|||||||||1
1738336550000|2025-01-31 15:15:50|||||||||5
1738336570000|2025-01-31 15:16:10|||||||||5
1738336600000|2025-01-31 15:16:40|||||||||5
1738336630000|2025-01-31 15:17:10|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|16
1738336750000|2025-01-31 15:19:10|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|44
1738336770000|2025-01-31 15:19:30|||||||||50
1738336780000|2025-01-31 15:19:40|||||||||5
1738336810000|2025-01-31 15:20:10|||||||||7
1738336820000|2025-01-31 15:20:20|||||||||5
1738336830000|2025-01-31 15:20:30|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|19
1738336860000|2025-01-31 15:21:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|66
1738336880000|2025-01-31 15:21:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|51
1738337150000|2025-01-31 15:25:50|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|348
1738337240000|2025-01-31 15:27:20|||||||||1
1738337310000|2025-01-31 15:28:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|89
1738337340000|2025-01-31 15:29:00|||||||||1
1738337360000|2025-01-31 15:29:20|||||||||20
1738337400000|2025-01-31 15:30:00|||||||||6
1738337410000|2025-01-31 15:30:10|||||||||2
1738337530000|2025-01-31 15:32:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|71
1738337610000|2025-01-31 15:33:30|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1738337720000|2025-01-31 15:35:20|16.88|16.8|16.87|16.79|16.88|16.8|16.86|16.78|0
1738337730000|2025-01-31 15:35:30|16.86|16.78|16.87|16.79|16.87|16.79|16.86|16.78|0
1738337740000|2025-01-31 15:35:40|16.86|16.78|16.86|16.78|16.87|16.79|16.86|16.78|0
1738337780000|2025-01-31 15:36:20|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|51
1738337790000|2025-01-31 15:36:30|16.86|16.78|16.89|16.81|16.89|16.81|16.86|16.78|42
1738337800000|2025-01-31 15:36:40|16.87|16.79|16.86|16.78|16.89|16.81|16.86|16.78|13
1738337810000|2025-01-31 15:36:50|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|0
1738337820000|2025-01-31 15:37:00|16.86|16.78|16.86|16.78|16.87|16.79|16.86|16.78|0
1738337830000|2025-01-31 15:37:10|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|0
1738337850000|2025-01-31 15:37:30|16.87|16.79|16.87|16.79|16.87|16.79|16.86|16.78|0
1738337860000|2025-01-31 15:37:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|0
1738337870000|2025-01-31 15:37:50|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|0
1738337880000|2025-01-31 15:38:00|16.87|16.79|16.86|16.78|16.87|16.79|16.86|16.78|0
1738337910000|2025-01-31 15:38:30|16.88|16.8|16.87|16.79|16.88|16.8|16.87|16.79|4
1738337920000|2025-01-31 15:38:40|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|15
1738338000000|2025-01-31 15:40:00|16.9|16.82|16.91|16.83|16.91|16.83|16.9|16.82|98
1738338010000|2025-01-31 15:40:10|||||||||53
1738338040000|2025-01-31 15:40:40|||||||||28
1738338150000|2025-01-31 15:42:30|||||||||1
1738338160000|2025-01-31 15:42:40|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|11
1738338250000|2025-01-31 15:44:10|||||||||1
1738338270000|2025-01-31 15:44:30|||||||||1
1738338380000|2025-01-31 15:46:20|||||||||1
1738338450000|2025-01-31 15:47:30|||||||||2
1738338460000|2025-01-31 15:47:40|||||||||1
1738338490000|2025-01-31 15:48:10|||||||||1
1738338520000|2025-01-31 15:48:40|||||||||1
1738338530000|2025-01-31 15:48:50|||||||||1
1738338570000|2025-01-31 15:49:30|||||||||1
1738338600000|2025-01-31 15:50:00|||||||||1
1738338650000|2025-01-31 15:50:50|||||||||2
1738338670000|2025-01-31 15:51:10|||||||||1
1738338700000|2025-01-31 15:51:40|||||||||1
1738338720000|2025-01-31 15:52:00|||||||||1
1738338740000|2025-01-31 15:52:20|||||||||1
1738338770000|2025-01-31 15:52:50|||||||||1
1738338790000|2025-01-31 15:53:10|||||||||2
1738338840000|2025-01-31 15:54:00|||||||||6
1738338850000|2025-01-31 15:54:10|||||||||4
1738338860000|2025-01-31 15:54:20|||||||||3
1738338910000|2025-01-31 15:55:10|||||||||4
1738338920000|2025-01-31 15:55:20|16.83|16.75|16.83|16.75|16.86|16.78|16.83|16.75|291
1738338930000|2025-01-31 15:55:30|16.85|16.77|16.86|16.78|16.86|16.78|16.85|16.77|6
1738338950000|2025-01-31 15:55:50|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|36
1738339050000|2025-01-31 15:57:30|||||||||3
1738339060000|2025-01-31 15:57:40|||||||||1
1738339120000|2025-01-31 15:58:40|||||||||3
1738339170000|2025-01-31 15:59:30|||||||||2
1738339180000|2025-01-31 15:59:40|||||||||2
1738339190000|2025-01-31 15:59:50|||||||||5
1738339200000|2025-01-31 16:00:00|||||||||1
1738339210000|2025-01-31 16:00:10|||||||||2
1738339220000|2025-01-31 16:00:20|||||||||1
1738339230000|2025-01-31 16:00:30|||||||||1
1738339240000|2025-01-31 16:00:40|||||||||2
1738339250000|2025-01-31 16:00:50|||||||||2
1738339260000|2025-01-31 16:01:00|||||||||5
1738339270000|2025-01-31 16:01:10|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|203
1738339280000|2025-01-31 16:01:20|||||||||1
1738339300000|2025-01-31 16:01:40|||||||||1
1738339310000|2025-01-31 16:01:50|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|193
1738339320000|2025-01-31 16:02:00|||||||||1
1738339330000|2025-01-31 16:02:10|16.78|16.7|16.78|16.7|16.81|16.73|16.78|16.7|26
1738339370000|2025-01-31 16:02:50|||||||||2
1738339390000|2025-01-31 16:03:10|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|184
1738339410000|2025-01-31 16:03:30|||||||||1
1738339430000|2025-01-31 16:03:50|16.81|16.73|16.82|16.74|16.82|16.74|16.81|16.73|20
1738339440000|2025-01-31 16:04:00|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|44
1738339450000|2025-01-31 16:04:10|||||||||50
1738339460000|2025-01-31 16:04:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|14
1738339480000|2025-01-31 16:04:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|1
1738339490000|2025-01-31 16:04:50|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|3
1738339530000|2025-01-31 16:05:30|||||||||5
1738339620000|2025-01-31 16:07:00|||||||||3
1738339680000|2025-01-31 16:08:00|||||||||8
1738339690000|2025-01-31 16:08:10|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|315
1738339750000|2025-01-31 16:09:10|||||||||1
1738339770000|2025-01-31 16:09:30|||||||||7
1738339780000|2025-01-31 16:09:40|||||||||1
1738339790000|2025-01-31 16:09:50|||||||||1
1738339800000|2025-01-31 16:10:00|||||||||3
1738339810000|2025-01-31 16:10:10|||||||||88
1738339820000|2025-01-31 16:10:20|||||||||5
1738339870000|2025-01-31 16:11:10|||||||||5
1738339880000|2025-01-31 16:11:20|||||||||1
1738339920000|2025-01-31 16:12:00|||||||||5
1738339960000|2025-01-31 16:12:40|||||||||8
1738340010000|2025-01-31 16:13:30|||||||||5
1738340020000|2025-01-31 16:13:40|||||||||50
1738340060000|2025-01-31 16:14:20|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|30
1738340090000|2025-01-31 16:14:50|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1738340160000|2025-01-31 16:16:00|||||||||8
1738340190000|2025-01-31 16:16:30|16.75|16.67|16.75|16.67|16.78|16.7|16.75|16.67|472
1738340200000|2025-01-31 16:16:40|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|0
1738340230000|2025-01-31 16:17:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|7
1738340330000|2025-01-31 16:18:50|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|16
1738340360000|2025-01-31 16:19:20|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|16
1738340380000|2025-01-31 16:19:40|16.78|16.7|16.78|16.7|16.78|16.7|16.75|16.67|227
1738340400000|2025-01-31 16:20:00|||||||||1
1738340420000|2025-01-31 16:20:20|||||||||5
1738340430000|2025-01-31 16:20:30|||||||||1
1738340470000|2025-01-31 16:21:10|||||||||1
1738340480000|2025-01-31 16:21:20|||||||||1
1738340520000|2025-01-31 16:22:00|||||||||1
1738340550000|2025-01-31 16:22:30|||||||||1
1738340610000|2025-01-31 16:23:30|||||||||1
1738340640000|2025-01-31 16:24:00|||||||||2
1738340660000|2025-01-31 16:24:20|||||||||1
1738340680000|2025-01-31 16:24:40|||||||||50
1738340690000|2025-01-31 16:24:50|16.77|16.69|16.75|16.67|16.77|16.69|16.75|16.67|19
1738340700000|2025-01-31 16:25:00|||||||||1
1738340710000|2025-01-31 16:25:10|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|5
1738340750000|2025-01-31 16:25:50|||||||||1
1738340790000|2025-01-31 16:26:30|||||||||1
1738340800000|2025-01-31 16:26:40|||||||||4
1738340810000|2025-01-31 16:26:50|||||||||4
1738340820000|2025-01-31 16:27:00|||||||||1
1738340850000|2025-01-31 16:27:30|||||||||1
1738340860000|2025-01-31 16:27:40|||||||||1
1738340870000|2025-01-31 16:27:50|||||||||1
1738340880000|2025-01-31 16:28:00|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|18
1738340890000|2025-01-31 16:28:10|||||||||3
1738340910000|2025-01-31 16:28:30|||||||||6
1738340920000|2025-01-31 16:28:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|10
1738340940000|2025-01-31 16:29:00|||||||||2
1738340950000|2025-01-31 16:29:10|||||||||5
1738340960000|2025-01-31 16:29:20|||||||||5
1738340970000|2025-01-31 16:29:30|||||||||8
1738340980000|2025-01-31 16:29:40|||||||||6
1738340990000|2025-01-31 16:29:50|||||||||14
1738341020000|2025-01-31 16:30:20|||||||||49
1738341030000|2025-01-31 16:30:30|||||||||1
1738341040000|2025-01-31 16:30:40|||||||||20
1738341080000|2025-01-31 16:31:20|||||||||1
1738341100000|2025-01-31 16:31:40|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|58
1738341110000|2025-01-31 16:31:50|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|0
1738341190000|2025-01-31 16:33:10|||||||||1
1738341600000|2025-01-31 16:40:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|11
1738341630000|2025-01-31 16:40:30|||||||||90
1738341670000|2025-01-31 16:41:10|||||||||1
1738341800000|2025-01-31 16:43:20|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|4
1738341940000|2025-01-31 16:45:40|||||||||40
1738341950000|2025-01-31 16:45:50|||||||||1
1738342380000|2025-01-31 16:53:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|27
1738342400000|2025-01-31 16:53:20|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|0
1738342570000|2025-01-31 16:56:10|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|4
1738342790000|2025-01-31 16:59:50|||||||||2
1738342920000|2025-01-31 17:02:00|||||||||3
1738342930000|2025-01-31 17:02:10|||||||||1
1738342950000|2025-01-31 17:02:30|||||||||1
1738343040000|2025-01-31 17:04:00|||||||||33
1738343270000|2025-01-31 17:07:50|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|6
1738343310000|2025-01-31 17:08:30|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|5
1738343320000|2025-01-31 17:08:40|16.78|16.7|16.78|16.7|16.78|16.7|16.76|16.68|3
1738343330000|2025-01-31 17:08:50|16.76|16.68|16.77|16.69|16.77|16.69|16.76|16.68|0
1738343340000|2025-01-31 17:09:00|16.76|16.68|16.81|16.73|16.81|16.73|16.76|16.68|2
1738343380000|2025-01-31 17:09:40|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|2
1738343430000|2025-01-31 17:10:30|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|50
1738343440000|2025-01-31 17:10:40|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|1
1738343450000|2025-01-31 17:10:50|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|0
1738343480000|2025-01-31 17:11:20|||||||||5
1738343490000|2025-01-31 17:11:30|16.77|16.69|16.76|16.68|16.77|16.69|16.76|16.68|0
1738343500000|2025-01-31 17:11:40|16.75|16.67|16.76|16.68|16.76|16.68|16.75|16.67|2
1738343520000|2025-01-31 17:12:00|16.75|16.67|16.73|16.65|16.75|16.67|16.73|16.65|0
1738343530000|2025-01-31 17:12:10|16.76|16.68|16.73|16.65|16.76|16.68|16.73|16.65|0
1738343630000|2025-01-31 17:13:50|16.7|16.62|16.73|16.65|16.73|16.65|16.7|16.62|32
1738343680000|2025-01-31 17:14:40|16.72|16.64|16.72|16.64|16.72|16.64|16.72|16.64|0
1738343700000|2025-01-31 17:15:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|0
1738343880000|2025-01-31 17:18:00|16.72|16.64|16.71|16.63|16.72|16.64|16.71|16.63|0
1738344030000|2025-01-31 17:20:30|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|96
1738344060000|2025-01-31 17:21:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|4
1738344070000|2025-01-31 17:21:10|||||||||30
1738344250000|2025-01-31 17:24:10|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|6
1738344280000|2025-01-31 17:24:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1738344320000|2025-01-31 17:25:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1738344340000|2025-01-31 17:25:40|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|0
1738344380000|2025-01-31 17:26:20|||||||||1
1738344390000|2025-01-31 17:26:30|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|285
1738345250000|2025-01-31 17:40:50|||||||||1
1738345280000|2025-01-31 17:41:20|||||||||5
1738345620000|2025-01-31 17:47:00|||||||||23
1738345690000|2025-01-31 17:48:10|||||||||1
1738346050000|2025-01-31 17:54:10|||||||||2
1738346120000|2025-01-31 17:55:20|||||||||15
1738346240000|2025-01-31 17:57:20|16.69|16.61|16.7|16.62|16.7|16.62|16.69|16.61|0
1738346400000|2025-01-31 18:00:00|||||||||54
1738346410000|2025-01-31 18:00:10|16.69|16.61|16.66|16.58|16.69|16.61|16.66|16.58|7
1738346420000|2025-01-31 18:00:20|16.67|16.59|16.67|16.59|16.67|16.59|16.67|16.59|0
1738346610000|2025-01-31 18:03:30|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|0
1738346800000|2025-01-31 18:06:40|16.65|16.57|16.65|16.57|16.65|16.57|16.65|16.57|0
1738347000000|2025-01-31 18:10:00|16.62|16.54|16.62|16.54|16.62|16.54|16.62|16.54|34
1738347570000|2025-01-31 18:19:30|16.64|16.56|16.67|16.59|16.67|16.59|16.64|16.56|23
1738347580000|2025-01-31 18:19:40|16.72|16.64|16.72|16.64|16.75|16.67|16.72|16.64|3
1738347590000|2025-01-31 18:19:50|16.74|16.66|16.8|16.72|16.8|16.72|16.72|16.64|50
1738347600000|2025-01-31 18:20:00|16.82|16.74|16.78|16.7|16.85|16.77|16.78|16.7|16
1738347610000|2025-01-31 18:20:10|16.79|16.71|16.7|16.62|16.79|16.71|16.7|16.62|28
1738347620000|2025-01-31 18:20:20|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|0
1738347640000|2025-01-31 18:20:40|16.7|16.62|16.7|16.62|16.7|16.62|16.7|16.62|2
1738347650000|2025-01-31 18:20:50|16.74|16.66|16.75|16.67|16.75|16.67|16.74|16.66|0
1738347660000|2025-01-31 18:21:00|16.76|16.68|16.75|16.67|16.76|16.68|16.75|16.67|0
1738347670000|2025-01-31 18:21:10|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|2
1738347680000|2025-01-31 18:21:20|16.83|16.75|16.78|16.7|16.83|16.75|16.78|16.7|50
1738347690000|2025-01-31 18:21:30|16.77|16.69|16.78|16.7|16.78|16.7|16.77|16.69|4
1738347700000|2025-01-31 18:21:40|16.79|16.71|16.79|16.71|16.82|16.74|16.78|16.7|4
1738347710000|2025-01-31 18:21:50|16.78|16.7|16.75|16.67|16.78|16.7|16.75|16.67|10
1738347720000|2025-01-31 18:22:00|16.77|16.69|16.75|16.67|16.78|16.7|16.75|16.67|4
1738347740000|2025-01-31 18:22:20|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|0
1738347750000|2025-01-31 18:22:30|16.75|16.67|16.74|16.66|16.75|16.67|16.73|16.65|0
1738347760000|2025-01-31 18:22:40|16.75|16.67|16.75|16.67|16.75|16.67|16.75|16.67|10
1738347770000|2025-01-31 18:22:50|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|10
1738347780000|2025-01-31 18:23:00|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|0
1738347790000|2025-01-31 18:23:10|16.78|16.7|16.77|16.69|16.78|16.7|16.77|16.69|12
1738347800000|2025-01-31 18:23:20|16.75|16.67|16.78|16.7|16.78|16.7|16.75|16.67|3
1738347810000|2025-01-31 18:23:30|16.79|16.71|16.79|16.71|16.79|16.71|16.78|16.7|0
1738347820000|2025-01-31 18:23:40|16.8|16.72|16.79|16.71|16.8|16.72|16.79|16.71|0
1738347830000|2025-01-31 18:23:50|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1738347860000|2025-01-31 18:24:20|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1738347870000|2025-01-31 18:24:30|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|0
1738347880000|2025-01-31 18:24:40|16.78|16.7|16.79|16.71|16.79|16.71|16.78|16.7|0
1738347900000|2025-01-31 18:25:00|16.8|16.72|16.8|16.72|16.8|16.72|16.8|16.72|0
1738347930000|2025-01-31 18:25:30|16.82|16.74|16.83|16.75|16.83|16.75|16.82|16.74|0
1738347940000|2025-01-31 18:25:40|16.82|16.74|16.79|16.71|16.83|16.75|16.79|16.71|12
1738347950000|2025-01-31 18:25:50|16.8|16.72|16.82|16.74|16.82|16.74|16.8|16.72|0
1738347960000|2025-01-31 18:26:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|0
1738347970000|2025-01-31 18:26:10|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1738347980000|2025-01-31 18:26:20|16.85|16.77|16.85|16.77|16.88|16.8|16.84|16.76|15
1738347990000|2025-01-31 18:26:30|16.84|16.76|16.88|16.8|16.88|16.8|16.84|16.76|8
1738348000000|2025-01-31 18:26:40|16.87|16.79|16.85|16.77|16.87|16.79|16.85|16.77|4
1738348010000|2025-01-31 18:26:50|16.84|16.76|16.83|16.75|16.85|16.77|16.83|16.75|0
1738348020000|2025-01-31 18:27:00|16.84|16.76|16.83|16.75|16.84|16.76|16.83|16.75|0
1738348030000|2025-01-31 18:27:10|16.82|16.74|16.82|16.74|16.83|16.75|16.8|16.72|2
1738348040000|2025-01-31 18:27:20|16.83|16.75|16.83|16.75|16.84|16.76|16.82|16.74|0
1738348050000|2025-01-31 18:27:30|16.84|16.76|16.82|16.74|16.84|16.76|16.82|16.74|0
1738348060000|2025-01-31 18:27:40|16.8|16.72|16.84|16.76|16.84|16.76|16.8|16.72|10
1738348070000|2025-01-31 18:27:50|16.83|16.75|16.83|16.75|16.84|16.76|16.83|16.75|0
1738348080000|2025-01-31 18:28:00|16.84|16.76|16.84|16.76|16.84|16.76|16.83|16.75|0
1738348100000|2025-01-31 18:28:20|16.83|16.75|16.83|16.75|16.83|16.75|16.83|16.75|0
1738348120000|2025-01-31 18:28:40|16.84|16.76|16.87|16.79|16.88|16.8|16.84|16.76|2
1738348130000|2025-01-31 18:28:50|16.85|16.77|16.85|16.77|16.85|16.77|16.85|16.77|0
1738348140000|2025-01-31 18:29:00|16.87|16.79|16.88|16.8|16.88|16.8|16.87|16.79|0
1738348150000|2025-01-31 18:29:10|16.87|16.79|16.87|16.79|16.88|16.8|16.87|16.79|0
1738348160000|2025-01-31 18:29:20|16.85|16.77|16.87|16.79|16.87|16.79|16.84|16.76|0
1738348170000|2025-01-31 18:29:30|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|0
1738348180000|2025-01-31 18:29:40|16.85|16.77|16.87|16.79|16.87|16.79|16.85|16.77|0
1738348200000|2025-01-31 18:30:00|16.88|16.8|16.89|16.81|16.89|16.81|16.88|16.8|0
1738348210000|2025-01-31 18:30:10|16.9|16.82|16.88|16.8|16.9|16.82|16.88|16.8|0
1738348220000|2025-01-31 18:30:20|16.89|16.81|16.9|16.82|16.9|16.82|16.88|16.8|5
1738348230000|2025-01-31 18:30:30|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1738348240000|2025-01-31 18:30:40|16.89|16.81|16.89|16.81|16.9|16.82|16.88|16.8|0
1738348250000|2025-01-31 18:30:50|16.9|16.82|16.9|16.82|16.93|16.85|16.9|16.82|4
1738348260000|2025-01-31 18:31:00|16.89|16.81|16.89|16.81|16.9|16.82|16.89|16.81|0
1738348270000|2025-01-31 18:31:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1738348280000|2025-01-31 18:31:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1738348290000|2025-01-31 18:31:30|16.89|16.81|16.88|16.8|16.89|16.81|16.88|16.8|0
1738348300000|2025-01-31 18:31:40|16.89|16.81|16.9|16.82|16.9|16.82|16.88|16.8|0
1738348320000|2025-01-31 18:32:00|16.89|16.81|16.87|16.79|16.89|16.81|16.87|16.79|1
1738348330000|2025-01-31 18:32:10|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1738348340000|2025-01-31 18:32:20|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1738348380000|2025-01-31 18:33:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1738348390000|2025-01-31 18:33:10|16.89|16.81|16.92|16.84|16.92|16.84|16.89|16.81|0
1738348400000|2025-01-31 18:33:20|16.93|16.85|16.93|16.85|16.93|16.85|16.92|16.84|1
1738348410000|2025-01-31 18:33:30|16.92|16.84|16.93|16.85|16.93|16.85|16.92|16.84|0
1738348460000|2025-01-31 18:34:20|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|20
1738348470000|2025-01-31 18:34:30|16.97|16.89|16.93|16.85|16.97|16.89|16.93|16.85|0
1738348480000|2025-01-31 18:34:40|16.96|16.88|16.98|16.9|16.98|16.9|16.93|16.85|0
1738348490000|2025-01-31 18:34:50|||||||||19
1738348510000|2025-01-31 18:35:10|17.02|16.94|16.98|16.9|17.03|16.95|16.98|16.9|31
1738348550000|2025-01-31 18:35:50|16.94|16.86|16.92|16.84|16.94|16.86|16.92|16.84|20
1738348560000|2025-01-31 18:36:00|16.93|16.85|16.93|16.85|16.93|16.85|16.9|16.82|2
1738348570000|2025-01-31 18:36:10|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|0
1738348580000|2025-01-31 18:36:20|16.95|16.87|16.94|16.86|16.95|16.87|16.93|16.85|4
1738348590000|2025-01-31 18:36:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|5
1738348600000|2025-01-31 18:36:40|16.94|16.86|16.94|16.86|16.94|16.86|16.93|16.85|0
1738348610000|2025-01-31 18:36:50|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|0
1738348620000|2025-01-31 18:37:00|16.95|16.87|16.98|16.9|16.98|16.9|16.95|16.87|0
1738348640000|2025-01-31 18:37:20|16.99|16.91|16.99|16.91|17.01|16.93|16.99|16.91|0
1738348650000|2025-01-31 18:37:30|17.01|16.93|17.03|16.95|17.03|16.95|17.01|16.93|0
1738348680000|2025-01-31 18:38:00|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|0
1738348700000|2025-01-31 18:38:20|16.98|16.9|16.98|16.9|16.99|16.91|16.98|16.9|0
1738348720000|2025-01-31 18:38:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1738348730000|2025-01-31 18:38:50|16.98|16.9|16.98|16.9|16.98|16.9|16.98|16.9|0
1738348760000|2025-01-31 18:39:20|16.97|16.89|16.95|16.87|16.98|16.9|16.95|16.87|0
1738348770000|2025-01-31 18:39:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1738348780000|2025-01-31 18:39:40|16.95|16.87|16.95|16.87|16.97|16.89|16.94|16.86|0
1738348790000|2025-01-31 18:39:50|16.94|16.86|16.93|16.85|16.94|16.86|16.92|16.84|3
1738348800000|2025-01-31 18:40:00|16.92|16.84|16.93|16.85|16.94|16.86|16.92|16.84|0
1738348830000|2025-01-31 18:40:30|16.94|16.86|16.93|16.85|16.94|16.86|16.93|16.85|0
1738348840000|2025-01-31 18:40:40|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|2
1738348850000|2025-01-31 18:40:50|16.9|16.82|16.89|16.81|16.9|16.82|16.89|16.81|0
1738348860000|2025-01-31 18:41:00|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1738348870000|2025-01-31 18:41:10|16.87|16.79|16.87|16.79|16.87|16.79|16.87|16.79|2
1738348880000|2025-01-31 18:41:20|16.88|16.8|16.88|16.8|16.88|16.8|16.88|16.8|0
1738348910000|2025-01-31 18:41:50|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1738348920000|2025-01-31 18:42:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|0
1738348930000|2025-01-31 18:42:10|16.9|16.82|16.9|16.82|16.92|16.84|16.9|16.82|2
1738348950000|2025-01-31 18:42:30|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1738348960000|2025-01-31 18:42:40|16.89|16.81|16.9|16.82|16.9|16.82|16.89|16.81|0
1738349000000|2025-01-31 18:43:20|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1738349020000|2025-01-31 18:43:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1738349050000|2025-01-31 18:44:10|16.95|16.87|16.97|16.89|16.97|16.89|16.95|16.87|0
1738349060000|2025-01-31 18:44:20|16.95|16.87|16.95|16.87|16.97|16.89|16.95|16.87|0
1738349070000|2025-01-31 18:44:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1738349090000|2025-01-31 18:44:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|2
1738349100000|2025-01-31 18:45:00|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1738349110000|2025-01-31 18:45:10|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1738349120000|2025-01-31 18:45:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|2
1738349130000|2025-01-31 18:45:30|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|0
1738349150000|2025-01-31 18:45:50|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1738349160000|2025-01-31 18:46:00|16.9|16.82|16.92|16.84|16.92|16.84|16.9|16.82|0
1738349170000|2025-01-31 18:46:10|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1738349180000|2025-01-31 18:46:20|16.92|16.84|16.94|16.86|16.94|16.86|16.9|16.82|0
1738349190000|2025-01-31 18:46:30|16.92|16.84|16.94|16.86|16.94|16.86|16.92|16.84|0
1738349260000|2025-01-31 18:47:40|16.92|16.84|16.92|16.84|16.94|16.86|16.92|16.84|0
1738349270000|2025-01-31 18:47:50|16.9|16.82|16.9|16.82|16.9|16.82|16.9|16.82|0
1738349280000|2025-01-31 18:48:00|16.92|16.84|16.9|16.82|16.92|16.84|16.9|16.82|0
1738349290000|2025-01-31 18:48:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1738349300000|2025-01-31 18:48:20|16.9|16.82|16.92|16.84|16.92|16.84|16.9|16.82|0
1738349310000|2025-01-31 18:48:30|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1738349400000|2025-01-31 18:50:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1738349420000|2025-01-31 18:50:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1738349480000|2025-01-31 18:51:20|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1738349490000|2025-01-31 18:51:30|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1738349500000|2025-01-31 18:51:40|16.97|16.89|16.95|16.87|16.97|16.89|16.95|16.87|0
1738349520000|2025-01-31 18:52:00|16.94|16.86|16.95|16.87|16.95|16.87|16.94|16.86|0
1738349540000|2025-01-31 18:52:20|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|0
1738349580000|2025-01-31 18:53:00|17|16.92|17.04|16.96|17.04|16.96|17|16.92|0
1738349600000|2025-01-31 18:53:20|17.01|16.93|17.02|16.94|17.04|16.96|17.01|16.93|0
1738349610000|2025-01-31 18:53:30|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|0
1738349620000|2025-01-31 18:53:40|17|16.92|16.99|16.91|17|16.92|16.99|16.91|1
1738349630000|2025-01-31 18:53:50|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1738349640000|2025-01-31 18:54:00|16.95|16.87|16.99|16.91|16.99|16.91|16.95|16.87|2
1738349650000|2025-01-31 18:54:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1738349660000|2025-01-31 18:54:20|16.95|16.87|16.95|16.87|16.95|16.87|16.95|16.87|0
1738349670000|2025-01-31 18:54:30|16.97|16.89|16.97|16.89|16.99|16.91|16.97|16.89|0
1738349680000|2025-01-31 18:54:40|16.95|16.87|16.94|16.86|16.95|16.87|16.94|16.86|0
1738349790000|2025-01-31 18:56:30|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1738349810000|2025-01-31 18:56:50|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1738349820000|2025-01-31 18:57:00|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1738349860000|2025-01-31 18:57:40|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1738349940000|2025-01-31 18:59:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|6
1738349950000|2025-01-31 18:59:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1738349970000|2025-01-31 18:59:30|16.96|16.88|16.94|16.86|16.96|16.88|16.94|16.86|0
1738350000000|2025-01-31 19:00:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|3
1738350060000|2025-01-31 19:01:00|16.97|16.89|16.99|16.91|16.99|16.91|16.97|16.89|0
1738350070000|2025-01-31 19:01:10|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1738350080000|2025-01-31 19:01:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|6
1738350130000|2025-01-31 19:02:10|16.92|16.84|16.92|16.84|16.92|16.84|16.92|16.84|0
1738350140000|2025-01-31 19:02:20|16.94|16.86|16.94|16.86|16.94|16.86|16.94|16.86|0
1738350160000|2025-01-31 19:02:40|16.95|16.87|16.99|16.91|16.99|16.91|16.95|16.87|2
1738350180000|2025-01-31 19:03:00|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|0
1738350190000|2025-01-31 19:03:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1738350250000|2025-01-31 19:04:10|17|16.92|17|16.92|17|16.92|17|16.92|0
1738350260000|2025-01-31 19:04:20|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|5
1738350290000|2025-01-31 19:04:50|17|16.92|17|16.92|17|16.92|17|16.92|4
1738350300000|2025-01-31 19:05:00|17.02|16.94|17|16.92|17.02|16.94|17|16.92|0
1738350310000|2025-01-31 19:05:10|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|0
1738350370000|2025-01-31 19:06:10|17.09|17.01|17.09|17.01|17.09|17.01|17.07|16.99|13
1738350410000|2025-01-31 19:06:50|||||||||1
1738350420000|2025-01-31 19:07:00|17.1|17.02|17.13|17.05|17.14|17.06|17.09|17.01|50
1738350430000|2025-01-31 19:07:10|17.12|17.04|17.09|17.01|17.12|17.04|17.09|17.01|20
1738350450000|2025-01-31 19:07:30|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|0
1738350460000|2025-01-31 19:07:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738350470000|2025-01-31 19:07:50|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|50
1738350480000|2025-01-31 19:08:00|17.13|17.05|17.15|17.07|17.17|17.09|17.13|17.05|10
1738350490000|2025-01-31 19:08:10|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|44
1738350500000|2025-01-31 19:08:20|17.17|17.09|17.17|17.09|17.17|17.09|17.14|17.06|4
1738350510000|2025-01-31 19:08:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1738350520000|2025-01-31 19:08:40|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1738350530000|2025-01-31 19:08:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|6
1738350540000|2025-01-31 19:09:00|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1738350550000|2025-01-31 19:09:10|17.13|17.05|17.14|17.06|17.14|17.06|17.12|17.04|0
1738350560000|2025-01-31 19:09:20|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|0
1738350570000|2025-01-31 19:09:30|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|0
1738350580000|2025-01-31 19:09:40|17.13|17.05|17.13|17.05|17.14|17.06|17.13|17.05|0
1738350590000|2025-01-31 19:09:50|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|0
1738350600000|2025-01-31 19:10:00|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|0
1738350610000|2025-01-31 19:10:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738350620000|2025-01-31 19:10:20|17.1|17.02|17.09|17.01|17.12|17.04|17.09|17.01|0
1738350650000|2025-01-31 19:10:50|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|6
1738350660000|2025-01-31 19:11:00|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1738350680000|2025-01-31 19:11:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738350700000|2025-01-31 19:11:40|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|0
1738350710000|2025-01-31 19:11:50|17.14|17.06|17.1|17.02|17.14|17.06|17.1|17.02|0
1738350720000|2025-01-31 19:12:00|17.09|17.01|17.09|17.01|17.1|17.02|17.09|17.01|0
1738350730000|2025-01-31 19:12:10|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|0
1738350740000|2025-01-31 19:12:20|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|0
1738350790000|2025-01-31 19:13:10|17.05|16.97|17.05|16.97|17.07|16.99|17.05|16.97|19
1738350800000|2025-01-31 19:13:20|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|2
1738350830000|2025-01-31 19:13:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1738350850000|2025-01-31 19:14:10|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|0
1738350880000|2025-01-31 19:14:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1738350900000|2025-01-31 19:15:00|17.02|16.94|17|16.92|17.02|16.94|17|16.92|4
1738350920000|2025-01-31 19:15:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1738350940000|2025-01-31 19:15:40|17|16.92|17|16.92|17|16.92|17|16.92|0
1738350950000|2025-01-31 19:15:50|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|4
1738350970000|2025-01-31 19:16:10|17.05|16.97|17.05|16.97|17.05|16.97|17.04|16.96|0
1738351000000|2025-01-31 19:16:40|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|0
1738351010000|2025-01-31 19:16:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738351020000|2025-01-31 19:17:00|17.05|16.97|17.07|16.99|17.07|16.99|17.05|16.97|0
1738351030000|2025-01-31 19:17:10|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1738351040000|2025-01-31 19:17:20|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|2
1738351050000|2025-01-31 19:17:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738351130000|2025-01-31 19:18:50|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1738351140000|2025-01-31 19:19:00|17.14|17.06|17.09|17.01|17.14|17.06|17.09|17.01|0
1738351250000|2025-01-31 19:20:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1738351260000|2025-01-31 19:21:00|17.09|17.01|17.12|17.04|17.12|17.04|17.09|17.01|0
1738351270000|2025-01-31 19:21:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1738351330000|2025-01-31 19:22:10|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|86
1738351340000|2025-01-31 19:22:20|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|0
1738351360000|2025-01-31 19:22:40|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|0
1738351420000|2025-01-31 19:23:40|17.15|17.07|17.17|17.09|17.17|17.09|17.14|17.06|3
1738351430000|2025-01-31 19:23:50|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|1
1738351450000|2025-01-31 19:24:10|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|0
1738351480000|2025-01-31 19:24:40|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|3
1738351490000|2025-01-31 19:24:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1738351500000|2025-01-31 19:25:00|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|0
1738351520000|2025-01-31 19:25:20|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|0
1738351530000|2025-01-31 19:25:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738351540000|2025-01-31 19:25:40|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1738351550000|2025-01-31 19:25:50|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1738351570000|2025-01-31 19:26:10|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|3
1738351600000|2025-01-31 19:26:40|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|0
1738351610000|2025-01-31 19:26:50|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1738351620000|2025-01-31 19:27:00|17.14|17.06|17.14|17.06|17.14|17.06|17.11|17.03|0
1738351650000|2025-01-31 19:27:30|||||||||20
1738351670000|2025-01-31 19:27:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1738351680000|2025-01-31 19:28:00|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|0
1738351740000|2025-01-31 19:29:00|17.12|17.04|17.09|17.01|17.12|17.04|17.09|17.01|0
1738351750000|2025-01-31 19:29:10|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|0
1738351790000|2025-01-31 19:29:50|||||||||30
1738351800000|2025-01-31 19:30:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738351810000|2025-01-31 19:30:10|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1738351820000|2025-01-31 19:30:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738351830000|2025-01-31 19:30:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738351860000|2025-01-31 19:31:00|17.06|16.98|17.06|16.98|17.06|16.98|17.05|16.97|0
1738351870000|2025-01-31 19:31:10|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1738351880000|2025-01-31 19:31:20|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|0
1738351890000|2025-01-31 19:31:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1738351900000|2025-01-31 19:31:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1738352040000|2025-01-31 19:34:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1738352050000|2025-01-31 19:34:10|17.01|16.93|17|16.92|17.01|16.93|17|16.92|0
1738352060000|2025-01-31 19:34:20|17.01|16.93|17|16.92|17.01|16.93|17|16.92|0
1738352090000|2025-01-31 19:34:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1738352110000|2025-01-31 19:35:10|17|16.92|17.01|16.93|17.01|16.93|17|16.92|0
1738352120000|2025-01-31 19:35:20|17|16.92|17.01|16.93|17.01|16.93|17|16.92|0
1738352130000|2025-01-31 19:35:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|2
1738352150000|2025-01-31 19:35:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1738352190000|2025-01-31 19:36:30|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|0
1738352200000|2025-01-31 19:36:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|2
1738352210000|2025-01-31 19:36:50|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|0
1738352330000|2025-01-31 19:38:50|||||||||1
1738352400000|2025-01-31 19:40:00|||||||||100
1738352420000|2025-01-31 19:40:20|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|4
1738352440000|2025-01-31 19:40:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738352500000|2025-01-31 19:41:40|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1738352510000|2025-01-31 19:41:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1738352520000|2025-01-31 19:42:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738352550000|2025-01-31 19:42:30|17.1|17.02|17.08|17|17.1|17.02|17.08|17|0
1738352560000|2025-01-31 19:42:40|17.09|17.01|17.12|17.04|17.12|17.04|17.09|17.01|0
1738352590000|2025-01-31 19:43:10|17.17|17.09|17.17|17.09|17.17|17.09|17.15|17.07|0
1738352600000|2025-01-31 19:43:20|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|0
1738352610000|2025-01-31 19:43:30|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|2
1738352620000|2025-01-31 19:43:40|17.14|17.06|17.17|17.09|17.17|17.09|17.13|17.05|0
1738352630000|2025-01-31 19:43:50|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|0
1738352670000|2025-01-31 19:44:30|17.19|17.11|17.22|17.14|17.22|17.14|17.19|17.11|10
1738352680000|2025-01-31 19:44:40|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|6
1738352720000|2025-01-31 19:45:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1738352730000|2025-01-31 19:45:30|17.22|17.14|17.19|17.11|17.22|17.14|17.19|17.11|2
1738352740000|2025-01-31 19:45:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1738352750000|2025-01-31 19:45:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|4
1738352760000|2025-01-31 19:46:00|17.2|17.12|17.2|17.12|17.2|17.12|17.19|17.11|0
1738352770000|2025-01-31 19:46:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1738352810000|2025-01-31 19:46:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|1
1738352820000|2025-01-31 19:47:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|2
1738352840000|2025-01-31 19:47:20|||||||||1
1738352850000|2025-01-31 19:47:30|17.2|17.12|17.22|17.14|17.22|17.14|17.19|17.11|2
1738352890000|2025-01-31 19:48:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|5
1738352900000|2025-01-31 19:48:20|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1738352910000|2025-01-31 19:48:30|17.18|17.1|17.17|17.09|17.18|17.1|17.15|17.07|0
1738352920000|2025-01-31 19:48:40|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|0
1738352930000|2025-01-31 19:48:50|17.15|17.07|17.18|17.1|17.18|17.1|17.15|17.07|0
1738352940000|2025-01-31 19:49:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1738352950000|2025-01-31 19:49:10|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|0
1738352970000|2025-01-31 19:49:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|2
1738352980000|2025-01-31 19:49:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1738353010000|2025-01-31 19:50:10|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1738353030000|2025-01-31 19:50:30|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1738353040000|2025-01-31 19:50:40|17.13|17.05|17.13|17.05|17.13|17.05|17.12|17.04|0
1738353060000|2025-01-31 19:51:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738353090000|2025-01-31 19:51:30|17.1|17.02|17.12|17.04|17.12|17.04|17.1|17.02|0
1738353100000|2025-01-31 19:51:40|||||||||4
1738353110000|2025-01-31 19:51:50|||||||||1
1738353120000|2025-01-31 19:52:00|||||||||10
1738353150000|2025-01-31 19:52:30|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|2
1738353200000|2025-01-31 19:53:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1738353210000|2025-01-31 19:53:30|17.15|17.07|17.17|17.09|17.17|17.09|17.15|17.07|2
1738353220000|2025-01-31 19:53:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|5
1738353230000|2025-01-31 19:53:50|17.14|17.06|17.15|17.07|17.15|17.07|17.14|17.06|0
1738353270000|2025-01-31 19:54:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1738353290000|2025-01-31 19:54:50|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1738353330000|2025-01-31 19:55:30|||||||||43
1738353340000|2025-01-31 19:55:40|||||||||16
1738353430000|2025-01-31 19:57:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|11
1738353440000|2025-01-31 19:57:20|17.13|17.05|17.13|17.05|17.13|17.05|17.12|17.04|0
1738353460000|2025-01-31 19:57:40|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|0
1738353490000|2025-01-31 19:58:10|17.12|17.04|17.13|17.05|17.13|17.05|17.12|17.04|0
1738353510000|2025-01-31 19:58:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738353580000|2025-01-31 19:59:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1738353600000|2025-01-31 20:00:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|4
1738353640000|2025-01-31 20:00:40|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|14
1738353650000|2025-01-31 20:00:50|17.18|17.1|17.19|17.11|17.22|17.14|17.18|17.1|6
1738353660000|2025-01-31 20:01:00|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1738353710000|2025-01-31 20:01:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|10
1738353730000|2025-01-31 20:02:10|17.24|17.16|17.27|17.19|17.27|17.19|17.24|17.16|91
1738353750000|2025-01-31 20:02:30|||||||||1
1738353780000|2025-01-31 20:03:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1738353790000|2025-01-31 20:03:10|||||||||20
1738353810000|2025-01-31 20:03:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1738353820000|2025-01-31 20:03:40|17.28|17.2|17.24|17.16|17.28|17.2|17.24|17.16|15
1738353840000|2025-01-31 20:04:00|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|2
1738353850000|2025-01-31 20:04:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738353910000|2025-01-31 20:05:10|17.28|17.2|17.28|17.2|17.28|17.2|17.24|17.16|26
1738353920000|2025-01-31 20:05:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738353960000|2025-01-31 20:06:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|108
1738353980000|2025-01-31 20:06:20|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|7
1738354000000|2025-01-31 20:06:40|17.33|17.25|17.34|17.26|17.34|17.26|17.33|17.25|13
1738354020000|2025-01-31 20:07:00|17.35|17.27|17.34|17.26|17.37|17.29|17.34|17.26|2
1738354030000|2025-01-31 20:07:10|17.37|17.29|17.37|17.29|17.37|17.29|17.34|17.26|0
1738354080000|2025-01-31 20:08:00|||||||||88
1738354090000|2025-01-31 20:08:10|||||||||3
1738354100000|2025-01-31 20:08:20|||||||||9
1738354110000|2025-01-31 20:08:30|||||||||166
1738354130000|2025-01-31 20:08:50|||||||||10
1738354210000|2025-01-31 20:10:10|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|28
1738354230000|2025-01-31 20:10:30|||||||||34
1738354240000|2025-01-31 20:10:40|||||||||20
1738354300000|2025-01-31 20:11:40|||||||||12
1738354310000|2025-01-31 20:11:50|17.33|17.25|17.37|17.29|17.37|17.29|17.33|17.25|39
1738354330000|2025-01-31 20:12:10|||||||||17
1738354400000|2025-01-31 20:13:20|||||||||26
1738354510000|2025-01-31 20:15:10|||||||||18
1738354550000|2025-01-31 20:15:50|||||||||1
1738354630000|2025-01-31 20:17:10|||||||||13
1738354660000|2025-01-31 20:17:40|17.36|17.28|17.36|17.28|17.37|17.29|17.36|17.28|49
1738354670000|2025-01-31 20:17:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1738354780000|2025-01-31 20:19:40|||||||||22
1738354820000|2025-01-31 20:20:20|||||||||5
1738354940000|2025-01-31 20:22:20|||||||||108
1738354950000|2025-01-31 20:22:30|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|37
1738355080000|2025-01-31 20:24:40|||||||||31
1738355090000|2025-01-31 20:24:50|17.35|17.27|17.37|17.29|17.37|17.29|17.34|17.26|16
1738355100000|2025-01-31 20:25:00|17.36|17.28|17.32|17.24|17.36|17.28|17.32|17.24|32
1738355130000|2025-01-31 20:25:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|4
1738355140000|2025-01-31 20:25:40|17.32|17.24|17.37|17.29|17.37|17.29|17.32|17.24|0
1738355160000|2025-01-31 20:26:00|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|15
1738355190000|2025-01-31 20:26:30|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|2
1738355240000|2025-01-31 20:27:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|2
1738355270000|2025-01-31 20:27:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1738355320000|2025-01-31 20:28:40|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|6
1738355330000|2025-01-31 20:28:50|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|58
1738355340000|2025-01-31 20:29:00|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|0
1738355360000|2025-01-31 20:29:20|17.38|17.3|17.42|17.34|17.42|17.34|17.38|17.3|21
1738355370000|2025-01-31 20:29:30|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|64
1738355400000|2025-01-31 20:30:00|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1738355410000|2025-01-31 20:30:10|||||||||31
1738355420000|2025-01-31 20:30:20|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|2
1738355440000|2025-01-31 20:30:40|17.4|17.32|17.37|17.29|17.4|17.32|17.37|17.29|2
1738355460000|2025-01-31 20:31:00|17.38|17.3|17.4|17.32|17.42|17.34|17.38|17.3|13
1738355470000|2025-01-31 20:31:10|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|3
1738355480000|2025-01-31 20:31:20|||||||||2
1738355530000|2025-01-31 20:32:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1738355550000|2025-01-31 20:32:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1738355570000|2025-01-31 20:32:50|||||||||1
1738355640000|2025-01-31 20:34:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|14
1738355670000|2025-01-31 20:34:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1738355700000|2025-01-31 20:35:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1738355710000|2025-01-31 20:35:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1738355790000|2025-01-31 20:36:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|20
1738355800000|2025-01-31 20:36:40|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|14
1738355810000|2025-01-31 20:36:50|17.38|17.3|17.38|17.3|17.38|17.3|17.37|17.29|0
1738355820000|2025-01-31 20:37:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|25
1738355850000|2025-01-31 20:37:30|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|4
1738355860000|2025-01-31 20:37:40|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1738355870000|2025-01-31 20:37:50|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1738355900000|2025-01-31 20:38:20|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1738355910000|2025-01-31 20:38:30|17.39|17.31|17.39|17.31|17.4|17.32|17.38|17.3|0
1738355920000|2025-01-31 20:38:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|6
1738355930000|2025-01-31 20:38:50|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|3
1738356000000|2025-01-31 20:40:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|3
1738356010000|2025-01-31 20:40:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1738356040000|2025-01-31 20:40:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|2
1738356080000|2025-01-31 20:41:20|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1738356140000|2025-01-31 20:42:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1738356170000|2025-01-31 20:42:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1738356250000|2025-01-31 20:44:10|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1738356260000|2025-01-31 20:44:20|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1738356270000|2025-01-31 20:44:30|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1738356300000|2025-01-31 20:45:00|17.38|17.3|17.37|17.29|17.39|17.31|17.37|17.29|48
1738356310000|2025-01-31 20:45:10|||||||||15
1738356360000|2025-01-31 20:46:00|||||||||2
1738356400000|2025-01-31 20:46:40|||||||||36
1738356420000|2025-01-31 20:47:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|2
1738356430000|2025-01-31 20:47:10|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1738356440000|2025-01-31 20:47:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|8
1738356450000|2025-01-31 20:47:30|||||||||10
1738356500000|2025-01-31 20:48:20|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|2
1738356530000|2025-01-31 20:48:50|||||||||24
1738356540000|2025-01-31 20:49:00|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|45
1738356550000|2025-01-31 20:49:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738356580000|2025-01-31 20:49:40|17.28|17.2|17.24|17.16|17.28|17.2|17.24|17.16|0
1738356590000|2025-01-31 20:49:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|43
1738356600000|2025-01-31 20:50:00|17.24|17.16|17.21|17.13|17.24|17.16|17.21|17.13|4
1738356620000|2025-01-31 20:50:20|||||||||11
1738356630000|2025-01-31 20:50:30|17.22|17.14|17.21|17.13|17.22|17.14|17.21|17.13|0
1738356650000|2025-01-31 20:50:50|17.2|17.12|17.2|17.12|17.21|17.13|17.2|17.12|0
1738356660000|2025-01-31 20:51:00|17.19|17.11|17.17|17.09|17.19|17.11|17.16|17.08|2
1738356670000|2025-01-31 20:51:10|17.19|17.11|17.24|17.16|17.24|17.16|17.19|17.11|11
1738356680000|2025-01-31 20:51:20|17.23|17.15|17.2|17.12|17.23|17.15|17.2|17.12|0
1738356690000|2025-01-31 20:51:30|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|0
1738356700000|2025-01-31 20:51:40|17.22|17.14|17.24|17.16|17.24|17.16|17.2|17.12|0
1738356730000|2025-01-31 20:52:10|||||||||17
1738356750000|2025-01-31 20:52:30|17.25|17.17|17.29|17.21|17.29|17.21|17.25|17.17|3
1738356760000|2025-01-31 20:52:40|17.28|17.2|17.28|17.2|17.29|17.21|17.28|17.2|0
1738356770000|2025-01-31 20:52:50|17.25|17.17|17.24|17.16|17.27|17.19|17.24|17.16|0
1738356780000|2025-01-31 20:53:00|17.27|17.19|17.28|17.2|17.28|17.2|17.25|17.17|0
1738356790000|2025-01-31 20:53:10|17.29|17.21|17.29|17.21|17.29|17.21|17.28|17.2|0
1738356800000|2025-01-31 20:53:20|17.34|17.26|17.34|17.26|17.34|17.26|17.33|17.25|52
1738356810000|2025-01-31 20:53:30|17.33|17.25|17.29|17.21|17.34|17.26|17.29|17.21|5
1738356830000|2025-01-31 20:53:50|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|6
1738356840000|2025-01-31 20:54:00|17.27|17.19|17.27|17.19|17.3|17.22|17.26|17.18|0
1738356850000|2025-01-31 20:54:10|17.29|17.21|17.27|17.19|17.29|17.21|17.26|17.18|0
1738356860000|2025-01-31 20:54:20|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1738356870000|2025-01-31 20:54:30|17.31|17.23|17.32|17.24|17.34|17.26|17.31|17.23|1
1738356880000|2025-01-31 20:54:40|17.31|17.23|17.32|17.24|17.34|17.26|17.31|17.23|0
1738356890000|2025-01-31 20:54:50|17.31|17.23|17.31|17.23|17.31|17.23|17.29|17.21|0
1738356900000|2025-01-31 20:55:00|17.3|17.22|17.29|17.21|17.31|17.23|17.27|17.19|10
1738356910000|2025-01-31 20:55:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738356920000|2025-01-31 20:55:20|17.29|17.21|17.29|17.21|17.3|17.22|17.29|17.21|0
1738356960000|2025-01-31 20:56:00|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1738356970000|2025-01-31 20:56:10|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|0
1738356980000|2025-01-31 20:56:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738356990000|2025-01-31 20:56:30|17.29|17.21|17.29|17.21|17.3|17.22|17.29|17.21|1
1738357020000|2025-01-31 20:57:00|17.28|17.2|17.25|17.17|17.28|17.2|17.25|17.17|6
1738357030000|2025-01-31 20:57:10|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1738357040000|2025-01-31 20:57:20|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1738357080000|2025-01-31 20:58:00|17.26|17.18|17.24|17.16|17.28|17.2|17.24|17.16|0
1738357090000|2025-01-31 20:58:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1738357100000|2025-01-31 20:58:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738357110000|2025-01-31 20:58:30|17.26|17.18|17.26|17.18|17.26|17.18|17.25|17.17|4
1738357120000|2025-01-31 20:58:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738357140000|2025-01-31 20:59:00|17.26|17.18|17.25|17.17|17.26|17.18|17.24|17.16|10
1738357170000|2025-01-31 20:59:30|17.26|17.18|17.26|17.18|17.27|17.19|17.26|17.18|0
1738357180000|2025-01-31 20:59:40|17.27|17.19|17.31|17.23|17.31|17.23|17.26|17.18|0
1738357190000|2025-01-31 20:59:50|17.29|17.21|17.23|17.15|17.29|17.21|17.23|17.15|6
1738357200000|2025-01-31 21:00:00|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|0
1738542010000|2025-02-03 00:20:10|19.5|19.2|19.48|19.18|19.54|19.24|19.47|19.17|1
1738542020000|2025-02-03 00:20:20|19.5|19.2|19.48|19.23|19.57|19.33|19.39|19.17|23
1738542030000|2025-02-03 00:20:30|19.49|19.24|19.46|19.21|19.49|19.28|19.36|19.18|30
1738542040000|2025-02-03 00:20:40|19.45|19.2|19.29|19.21|19.46|19.28|19.29|19.14|0
1738542050000|2025-02-03 00:20:50|19.34|19.26|19.4|19.32|19.4|19.32|19.34|19.26|36
1738542060000|2025-02-03 00:21:00|19.5|19.25|19.4|19.32|19.52|19.32|19.4|19.21|0
1738542070000|2025-02-03 00:21:10|19.51|19.26|19.47|19.22|19.51|19.33|19.4|19.22|0
1738542080000|2025-02-03 00:21:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1738542090000|2025-02-03 00:21:30|19.42|19.34|19.4|19.32|19.47|19.34|19.4|19.22|18
1738542100000|2025-02-03 00:21:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1738542110000|2025-02-03 00:21:50|19.4|19.32|19.37|19.29|19.4|19.32|19.36|19.28|0
1738542120000|2025-02-03 00:22:00|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|41
1738542130000|2025-02-03 00:22:10|19.39|19.31|19.38|19.13|19.39|19.31|19.38|19.13|13
1738542140000|2025-02-03 00:22:20|19.39|19.14|19.39|19.14|19.39|19.24|19.32|19.13|0
1738542150000|2025-02-03 00:22:30|19.38|19.13|19.31|19.06|19.38|19.13|19.31|19.06|0
1738542160000|2025-02-03 00:22:40|19.32|19.07|19.35|19.1|19.35|19.22|19.29|19.05|1
1738542170000|2025-02-03 00:22:50|19.36|19.11|19.28|19.03|19.37|19.19|19.27|19.02|0
1738542180000|2025-02-03 00:23:00|19.27|19.02|19.28|19.03|19.28|19.03|19.27|19.02|0
1738542200000|2025-02-03 00:23:20|19.27|19.02|19.25|19.17|19.3|19.17|19.24|19.02|0
1738542210000|2025-02-03 00:23:30|19.3|19.22|19.44|19.19|19.44|19.29|19.3|19.16|8
1738542220000|2025-02-03 00:23:40|19.45|19.2|19.45|19.15|19.5|19.37|19.42|19.13|20
1738542230000|2025-02-03 00:23:50|19.46|19.16|19.55|19.47|19.55|19.47|19.43|19.16|4
1738542240000|2025-02-03 00:24:00|19.53|19.45|19.44|19.36|19.53|19.45|19.38|19.13|8
1738542250000|2025-02-03 00:24:10|19.41|19.33|19.41|19.11|19.46|19.37|19.39|19.11|2
1738542260000|2025-02-03 00:24:20|19.42|19.12|19.42|19.12|19.43|19.13|19.42|19.12|0
1738542270000|2025-02-03 00:24:30|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1738542290000|2025-02-03 00:24:50|19.4|19.1|19.41|19.11|19.41|19.11|19.4|19.1|0
1738542300000|2025-02-03 00:25:00|19.44|19.19|19.41|19.16|19.47|19.22|19.41|19.11|0
1738542310000|2025-02-03 00:25:10|19.4|19.1|19.38|19.08|19.41|19.11|19.38|19.08|0
1738542320000|2025-02-03 00:25:20|19.41|19.11|19.42|19.12|19.42|19.12|19.31|19.04|0
1738542330000|2025-02-03 00:25:30|19.4|19.1|19.42|19.12|19.42|19.12|19.4|19.1|0
1738542340000|2025-02-03 00:25:40|19.43|19.13|19.41|19.11|19.45|19.31|19.39|19.11|0
1738542360000|2025-02-03 00:26:00|19.36|19.28|19.37|19.29|19.39|19.29|19.34|19.11|21
1738542370000|2025-02-03 00:26:10|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|1
1738542380000|2025-02-03 00:26:20|19.41|19.33|19.34|19.09|19.46|19.33|19.34|19.09|19
1738542400000|2025-02-03 00:26:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1738542410000|2025-02-03 00:26:50|19.35|19.1|19.33|19.08|19.35|19.27|19.33|19.08|7
1738542420000|2025-02-03 00:27:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1738542430000|2025-02-03 00:27:10|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1738542460000|2025-02-03 00:27:40|19.35|19.1|19.31|19.23|19.37|19.23|19.28|19.1|0
1738542470000|2025-02-03 00:27:50|19.29|19.21|19.35|19.1|19.35|19.21|19.28|19.08|0
1738542500000|2025-02-03 00:28:20|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1738542510000|2025-02-03 00:28:30|19.4|19.15|19.33|19.25|19.41|19.27|19.33|19.15|0
1738542520000|2025-02-03 00:28:40|19.34|19.26|19.46|19.21|19.47|19.35|19.34|19.21|10
1738542530000|2025-02-03 00:28:50|19.4|19.32|19.46|19.21|19.46|19.32|19.35|19.21|2
1738542540000|2025-02-03 00:29:00|19.44|19.19|19.46|19.21|19.46|19.28|19.36|19.19|3
1738542550000|2025-02-03 00:29:10|19.47|19.22|19.44|19.19|19.47|19.33|19.34|19.19|5
1738542560000|2025-02-03 00:29:20|19.26|19.18|19.42|19.17|19.44|19.28|19.26|19.13|3
1738542570000|2025-02-03 00:29:30|19.43|19.13|19.42|19.17|19.43|19.17|19.42|19.13|0
1738542580000|2025-02-03 00:29:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1738542590000|2025-02-03 00:29:50|19.42|19.17|19.42|19.17|19.44|19.19|19.42|19.13|0
1738542600000|2025-02-03 00:30:00|19.43|19.13|19.25|18.95|19.43|19.17|19.25|18.95|0
1738542610000|2025-02-03 00:30:10|19.26|18.96|19.34|19.09|19.35|19.2|19.26|18.96|0
1738542620000|2025-02-03 00:30:20|19.29|19.21|19.18|18.88|19.34|19.21|19.18|18.88|0
1738542650000|2025-02-03 00:30:50|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1738542660000|2025-02-03 00:31:00|19.16|18.86|19.16|18.86|19.16|18.86|19.07|18.82|0
1738542670000|2025-02-03 00:31:10|18.93|18.85|19.17|18.92|19.2|18.95|18.93|18.78|1
1738542680000|2025-02-03 00:31:20|19.18|18.88|19.2|18.95|19.2|18.95|19.17|18.87|0
1738542690000|2025-02-03 00:31:30|19.16|18.91|19.28|19.03|19.3|19.05|19.06|18.91|6
1738542700000|2025-02-03 00:31:40|19.16|19.08|19.26|18.96|19.28|19.08|19.07|18.93|2
1738542710000|2025-02-03 00:31:50|19.1|19.02|19.22|18.92|19.27|19.02|19.1|18.92|0
1738542720000|2025-02-03 00:32:00|19.21|18.91|19.21|18.91|19.21|18.93|19.18|18.91|0
1738542740000|2025-02-03 00:32:20|19.2|18.95|19.2|18.95|19.21|18.96|19.2|18.95|0
1738542750000|2025-02-03 00:32:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1738542760000|2025-02-03 00:32:40|19.16|18.85|19.21|18.96|19.21|18.96|19.03|18.85|0
1738542770000|2025-02-03 00:32:50|19.2|18.95|19.17|18.92|19.21|18.99|19.01|18.79|0
1738542780000|2025-02-03 00:33:00|19.2|18.95|19.18|18.93|19.2|18.95|18.97|18.78|0
1738542790000|2025-02-03 00:33:10|19.2|18.95|19.17|18.92|19.2|18.95|19.17|18.92|0
1738542820000|2025-02-03 00:33:40|19.05|18.97|19.14|18.89|19.14|18.97|19.05|18.89|0
1738542830000|2025-02-03 00:33:50|19.12|18.87|19.16|18.86|19.16|18.87|19.11|18.86|4
1738542840000|2025-02-03 00:34:00|19.18|18.88|19.2|18.9|19.2|18.93|19.17|18.88|1
1738542850000|2025-02-03 00:34:10|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1738542860000|2025-02-03 00:34:20|19.2|18.95|19.12|18.87|19.2|18.98|19.06|18.87|0
1738542880000|2025-02-03 00:34:40|19.02|18.94|19.1|18.85|19.1|18.94|18.99|18.85|1
1738542890000|2025-02-03 00:34:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1738542910000|2025-02-03 00:35:10|19.06|18.81|19.1|18.85|19.1|18.92|18.96|18.81|7
1738542920000|2025-02-03 00:35:20|19.08|18.83|19.1|18.85|19.1|18.85|19.08|18.83|0
1738542950000|2025-02-03 00:35:50|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1738542960000|2025-02-03 00:36:00|19.08|18.83|19.1|18.85|19.1|18.85|19.08|18.83|0
1738542970000|2025-02-03 00:36:10|19.11|18.86|19.1|18.85|19.11|18.86|19.1|18.85|0
1738542990000|2025-02-03 00:36:30|19.11|18.86|19|18.92|19.11|18.92|19|18.85|0
1738543000000|2025-02-03 00:36:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1738543020000|2025-02-03 00:37:00|18.96|18.88|19.01|18.76|19.02|18.9|18.92|18.76|3
1738543030000|2025-02-03 00:37:10|19.02|18.77|18.97|18.72|19.02|18.77|18.97|18.72|0
1738543040000|2025-02-03 00:37:20|18.96|18.71|18.96|18.71|19|18.75|18.95|18.7|0
1738543050000|2025-02-03 00:37:30|18.95|18.7|18.97|18.67|18.98|18.75|18.83|18.67|0
1738543060000|2025-02-03 00:37:40|18.92|18.65|19.03|18.73|19.03|18.73|18.9|18.65|0
1738543080000|2025-02-03 00:38:00|18.98|18.7|18.95|18.7|18.98|18.7|18.92|18.67|0
1738543090000|2025-02-03 00:38:10|18.93|18.68|18.93|18.68|18.95|18.7|18.93|18.68|0
1738543100000|2025-02-03 00:38:20|18.92|18.67|18.96|18.71|18.96|18.71|18.92|18.67|0
1738543140000|2025-02-03 00:39:00|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1738543160000|2025-02-03 00:39:20|19|18.73|19.08|18.78|19.1|18.8|19|18.73|0
1738543180000|2025-02-03 00:39:40|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1738543200000|2025-02-03 00:40:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1738543230000|2025-02-03 00:40:30|19.08|18.83|19.11|18.86|19.11|18.86|19.08|18.83|0
1738543240000|2025-02-03 00:40:40|19.1|18.85|19.11|18.86|19.11|18.86|19.08|18.83|0
1738543280000|2025-02-03 00:41:20|19.08|18.83|19.11|18.86|19.11|18.86|19.08|18.83|0
1738543290000|2025-02-03 00:41:30|19.1|18.85|19.08|18.83|19.1|18.85|19.08|18.83|0
1738543360000|2025-02-03 00:42:40|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1738543380000|2025-02-03 00:43:00|19.06|18.81|19.05|18.8|19.06|18.81|19.05|18.8|0
1738543410000|2025-02-03 00:43:30|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1738543490000|2025-02-03 00:44:50|19.05|18.8|19.05|18.8|19.05|18.8|19.03|18.78|0
1738543500000|2025-02-03 00:45:00|19.06|18.81|19.08|18.83|19.08|18.83|19.06|18.81|0
1738543510000|2025-02-03 00:45:10|19.1|18.85|19.11|18.86|19.11|18.86|19.1|18.85|0
1738543520000|2025-02-03 00:45:20|19.08|18.83|19.1|18.85|19.11|18.86|19.08|18.83|0
1738543530000|2025-02-03 00:45:30|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1738543630000|2025-02-03 00:47:10|19.1|18.8|19.1|18.8|19.1|18.8|19.1|18.8|0
1738543660000|2025-02-03 00:47:40||18.85||18.85||18.85||18.85|0
1738543670000|2025-02-03 00:47:50|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1738543680000|2025-02-03 00:48:00|19.12|18.87|19.01|18.93|19.12|18.93|18.99|18.85|1
1738543690000|2025-02-03 00:48:10|19.08|18.83|19.08|18.83|19.1|18.93|19.01|18.83|0
1738543700000|2025-02-03 00:48:20|19.01|18.93|19.08|18.83|19.14|19.01|19.01|18.83|3
1738543720000|2025-02-03 00:48:40|19.12|18.87|19.13|18.88|19.13|19.01|19.09|18.87|1
1738543730000|2025-02-03 00:48:50|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1738543740000|2025-02-03 00:49:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1738543760000|2025-02-03 00:49:20|19.07|18.82|19.06|18.81|19.07|18.82|19.06|18.81|0
1738543790000|2025-02-03 00:49:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1738543800000|2025-02-03 00:50:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1738543810000|2025-02-03 00:50:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1738543820000|2025-02-03 00:50:20|19.06|18.98|19.09|19.01|19.09|19.01|19.05|18.97|0
1738543850000|2025-02-03 00:50:50|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|10
1738543860000|2025-02-03 00:51:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1738543890000|2025-02-03 00:51:30|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1738543900000|2025-02-03 00:51:40|19.12|18.87|19.13|18.88|19.13|18.88|19.12|18.87|0
1738543910000|2025-02-03 00:51:50|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1738543920000|2025-02-03 00:52:00|19.13|18.88|19.16|18.91|19.16|18.91|19.13|18.88|0
1738543930000|2025-02-03 00:52:10|19.13|19.05|19.17|18.92|19.18|19.05|19.13|18.92|1
1738543940000|2025-02-03 00:52:20|19.16|18.91|19.18|18.93|19.18|19|19.08|18.91|0
1738543960000|2025-02-03 00:52:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1738543970000|2025-02-03 00:52:50|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1738543980000|2025-02-03 00:53:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1738544050000|2025-02-03 00:54:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1738544060000|2025-02-03 00:54:20|19.12|18.87|19.14|18.89|19.14|18.89|19.12|18.87|0
1738544100000|2025-02-03 00:55:00|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1738544110000|2025-02-03 00:55:10|19.17|18.92|19.21|18.96|19.21|19.05|19.13|18.9|0
1738544120000|2025-02-03 00:55:20|19.15|18.9|19.15|18.9|19.15|18.9|19.13|18.88|0
1738544140000|2025-02-03 00:55:40|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1738544180000|2025-02-03 00:56:20|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1738544200000|2025-02-03 00:56:40|19.13|18.88|19.15|18.9|19.15|18.9|19.13|18.88|0
1738544210000|2025-02-03 00:56:50|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1738544220000|2025-02-03 00:57:00|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1738544230000|2025-02-03 00:57:10|19.13|18.88|19.15|18.9|19.15|18.9|19.13|18.88|0
1738544240000|2025-02-03 00:57:20|19.13|18.88|19.15|18.9|19.15|18.9|19.13|18.88|0
1738544250000|2025-02-03 00:57:30|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1738544260000|2025-02-03 00:57:40|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1738544270000|2025-02-03 00:57:50|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1738544310000|2025-02-03 00:58:30|19.15|18.9|19.16|18.91|19.16|18.91|19.15|18.9|0
1738544330000|2025-02-03 00:58:50|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1738544360000|2025-02-03 00:59:20|19.13|18.88|19.15|18.9|19.15|18.9|19.13|18.88|0
1738544370000|2025-02-03 00:59:30|19.13|18.88|19.13|18.88|19.15|18.9|19.13|18.88|0
1738544400000|2025-02-03 01:00:00|19.15|18.9|19.12|18.87|19.15|18.9|19.12|18.87|0
1738544410000|2025-02-03 01:00:10|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1738544420000|2025-02-03 01:00:20|19.12|18.87|19.11|18.86|19.12|18.87|19.11|18.86|0
1738544450000|2025-02-03 01:00:50|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1738544470000|2025-02-03 01:01:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1738544480000|2025-02-03 01:01:20|19.08|18.83|19.01|18.93|19.08|18.93|19.01|18.83|0
1738544500000|2025-02-03 01:01:40|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1738544510000|2025-02-03 01:01:50|18.96|18.88|19.01|18.93|19.06|18.93|18.96|18.81|0
1738544520000|2025-02-03 01:02:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1738544530000|2025-02-03 01:02:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1738544540000|2025-02-03 01:02:20|18.99|18.91|18.96|18.88|19.07|18.92|18.95|18.81|1
1738544560000|2025-02-03 01:02:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1738544580000|2025-02-03 01:03:00|18.97|18.89|19|18.92|19|18.92|18.96|18.88|0
1738544590000|2025-02-03 01:03:10|19.07|18.82|19|18.92|19.07|18.92|19|18.82|0
1738544600000|2025-02-03 01:03:20|19.06|18.81|19|18.92|19.06|18.92|18.98|18.81|0
1738544640000|2025-02-03 01:04:00|19.06|18.81|19|18.92|19.06|18.92|19|18.81|0
1738544650000|2025-02-03 01:04:10|19.07|18.82|19|18.92|19.07|18.92|18.99|18.82|0
1738544680000|2025-02-03 01:04:40|18.96|18.88|18.96|18.88|19.06|18.92|18.96|18.81|0
1738544690000|2025-02-03 01:04:50|19.06|18.81|18.96|18.88|19.06|18.92|18.96|18.81|0
1738544700000|2025-02-03 01:05:00|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1738544710000|2025-02-03 01:05:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1738544720000|2025-02-03 01:05:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1738544730000|2025-02-03 01:05:30|19.06|18.81|19|18.92|19.06|18.92|18.96|18.81|0
1738544750000|2025-02-03 01:05:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1738544760000|2025-02-03 01:06:00|19.06|18.81|18.99|18.91|19.06|18.91|18.99|18.81|0
1738544770000|2025-02-03 01:06:10|19|18.92|18.99|18.91|19.01|18.93|18.99|18.91|0
1738544780000|2025-02-03 01:06:20|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|1
1738544790000|2025-02-03 01:06:30|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1738544840000|2025-02-03 01:07:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1738544850000|2025-02-03 01:07:30|19.12|18.87|19.11|18.81|19.12|18.87|19.09|18.8|2
1738544860000|2025-02-03 01:07:40|19.1|18.8|19.06|18.81|19.1|18.81|19.03|18.78|0
1738544870000|2025-02-03 01:07:50|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1738544880000|2025-02-03 01:08:00|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1738544940000|2025-02-03 01:09:00|19.01|18.93|19.08|18.83|19.1|18.93|19.01|18.83|0
1738545000000|2025-02-03 01:10:00|19.07|18.82|19.06|18.81|19.07|18.82|19.06|18.81|70
1738545010000|2025-02-03 01:10:10|19.02|18.94|19.1|18.85|19.1|18.94|19.02|18.85|1
1738545020000|2025-02-03 01:10:20|19.08|18.83|19.03|18.78|19.08|18.89|18.97|18.78|0
1738545040000|2025-02-03 01:10:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1738545050000|2025-02-03 01:10:50|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1738545060000|2025-02-03 01:11:00|18.96|18.88|18.96|18.88|19.03|18.88|18.96|18.78|0
1738545070000|2025-02-03 01:11:10|19.03|18.78|18.92|18.84|19.03|18.84|18.92|18.78|0
1738545080000|2025-02-03 01:11:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1738545090000|2025-02-03 01:11:30|18.9|18.82|18.93|18.68|18.93|18.83|18.89|18.68|6
1738545150000|2025-02-03 01:12:30|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1738545160000|2025-02-03 01:12:40|18.87|18.79|18.93|18.68|18.95|18.79|18.87|18.68|0
1738545170000|2025-02-03 01:12:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1738545180000|2025-02-03 01:13:00|18.93|18.68|18.88|18.63|18.93|18.76|18.82|18.63|0
1738545230000|2025-02-03 01:13:50|18.79|18.71|18.83|18.58|18.83|18.71|18.79|18.58|0
1738545240000|2025-02-03 01:14:00|18.74|18.66|18.74|18.66|18.85|18.66|18.74|18.58|0
1738545250000|2025-02-03 01:14:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1738545260000|2025-02-03 01:14:20|18.74|18.66|18.95|18.7|18.95|18.73|18.74|18.66|0
1738545270000|2025-02-03 01:14:30|18.93|18.68|18.93|18.68|18.93|18.68|18.93|18.68|0
1738545280000|2025-02-03 01:14:40|18.84|18.76|18.86|18.61|18.92|18.76|18.84|18.61|0
1738545290000|2025-02-03 01:14:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1738545300000|2025-02-03 01:15:00|18.77|18.69|18.93|18.68|18.95|18.7|18.77|18.65|0
1738545310000|2025-02-03 01:15:10|18.87|18.79|18.98|18.73|18.98|18.79|18.87|18.72|0
1738545320000|2025-02-03 01:15:20|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1738545350000|2025-02-03 01:15:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1738545360000|2025-02-03 01:16:00|18.95|18.7|19|18.75|19|18.75|18.95|18.7|1
1738545370000|2025-02-03 01:16:10|18.98|18.73|18.98|18.73|19|18.75|18.98|18.73|0
1738545380000|2025-02-03 01:16:20|19|18.75|18.98|18.73|19|18.75|18.98|18.73|0
1738545400000|2025-02-03 01:16:40|19|18.75|18.98|18.73|19|18.75|18.98|18.73|0
1738545420000|2025-02-03 01:17:00|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1738545480000|2025-02-03 01:18:00||18.66||18.66||18.66||18.66|0
1738545490000|2025-02-03 01:18:10|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|0
1738545520000|2025-02-03 01:18:40|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1738545530000|2025-02-03 01:18:50|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1738545540000|2025-02-03 01:19:00|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|0
1738545550000|2025-02-03 01:19:10|19|18.75|18.98|18.73|19|18.75|18.96|18.71|0
1738545570000|2025-02-03 01:19:30|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1738545580000|2025-02-03 01:19:40|18.98|18.73|18.98|18.73|18.98|18.73|18.98|18.73|0
1738545600000|2025-02-03 01:20:00|18.97|18.72|18.98|18.73|18.98|18.73|18.97|18.72|0
1738545630000|2025-02-03 01:20:30|18.97|18.72|18.96|18.71|18.97|18.72|18.96|18.71|0
1738545650000|2025-02-03 01:20:50|18.94|18.69|18.95|18.7|18.95|18.7|18.94|18.69|0
1738545690000|2025-02-03 01:21:30|18.94|18.69|18.95|18.7|18.95|18.7|18.94|18.69|0
1738545710000|2025-02-03 01:21:50|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1738545720000|2025-02-03 01:22:00|18.95|18.7|18.94|18.69|18.95|18.7|18.94|18.69|0
1738545790000|2025-02-03 01:23:10|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|2
1738545850000|2025-02-03 01:24:10|18.92|18.62|18.85|18.6|18.92|18.62|18.85|18.6|0
1738545870000|2025-02-03 01:24:30|18.87|18.62|18.86|18.61|18.87|18.62|18.86|18.61|0
1738545880000|2025-02-03 01:24:40|18.85|18.6|18.86|18.56|18.87|18.62|18.85|18.56|0
1738545890000|2025-02-03 01:24:50|18.82|18.57|18.86|18.56|18.86|18.57|18.82|18.56|0
1738546030000|2025-02-03 01:27:10|18.81||18.81||18.81||18.81||0
1738546050000|2025-02-03 01:27:30|18.82|18.57|18.82|18.57|18.82|18.57|18.82|18.57|0
1738546060000|2025-02-03 01:27:40|18.86|18.56|18.86|18.56|18.86|18.56|18.86|18.56|0
1738546080000|2025-02-03 01:28:00|18.85|18.6|18.82|18.57|18.85|18.6|18.82|18.57|10
1738546120000|2025-02-03 01:28:40|18.81|18.56|18.77|18.52|18.81|18.62|18.69|18.51|0
1738546130000|2025-02-03 01:28:50|18.76|18.51|18.67|18.59|18.8|18.62|18.67|18.5|4
1738546140000|2025-02-03 01:29:00|18.69|18.61|18.76|18.51|18.76|18.61|18.69|18.51|0
1738546180000|2025-02-03 01:29:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1738546190000|2025-02-03 01:29:50|18.76|18.51|18.76|18.51|18.76|18.59|18.67|18.5|0
1738546200000|2025-02-03 01:30:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1738546220000|2025-02-03 01:30:20|18.73|18.48|18.75|18.5|18.75|18.5|18.73|18.48|0
1738546230000|2025-02-03 01:30:30|18.65|18.57|18.75|18.5|18.75|18.57|18.64|18.47|0
1738546250000|2025-02-03 01:30:50|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1738546260000|2025-02-03 01:31:00|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1738546320000|2025-02-03 01:32:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1738546340000|2025-02-03 01:32:20|18.6|18.52|18.62|18.54|18.64|18.56|18.6|18.52|0
1738546360000|2025-02-03 01:32:40|18.6|18.52|18.6|18.52|18.64|18.56|18.6|18.52|0
1738546370000|2025-02-03 01:32:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1738546380000|2025-02-03 01:33:00|18.73|18.48|18.75|18.5|18.75|18.53|18.61|18.48|4
1738546420000|2025-02-03 01:33:40|18.73|18.48|18.6|18.52|18.73|18.52|18.6|18.48|0
1738546440000|2025-02-03 01:34:00|18.61|18.53|18.64|18.56|18.64|18.56|18.6|18.52|0
1738546570000|2025-02-03 01:36:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1738546590000|2025-02-03 01:36:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1738546790000|2025-02-03 01:39:50|18.62|18.54|18.66|18.41|18.66|18.54|18.62|18.41|0
1738546800000|2025-02-03 01:40:00|18.68|18.43|18.71|18.46|18.71|18.46|18.68|18.43|0
1738546830000|2025-02-03 01:40:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1738546860000|2025-02-03 01:41:00|18.7|18.45|18.71|18.46|18.71|18.46|18.68|18.43|0
1738546890000|2025-02-03 01:41:30|18.69|18.44|18.68|18.43|18.69|18.44|18.68|18.43|0
1738546920000|2025-02-03 01:42:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1738546930000|2025-02-03 01:42:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1738547070000|2025-02-03 01:44:30|18.64|18.56|18.72|18.47|18.72|18.56|18.64|18.47|0
1738547080000|2025-02-03 01:44:40|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1738547090000|2025-02-03 01:44:50|18.64|18.56|18.76|18.51|18.76|18.56|18.64|18.51|0
1738547140000|2025-02-03 01:45:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1738547150000|2025-02-03 01:45:50|18.73|18.48|18.76|18.51|18.76|18.51|18.73|18.48|0
1738547170000|2025-02-03 01:46:10|18.75|18.5|18.76|18.51|18.76|18.51|18.75|18.5|0
1738547200000|2025-02-03 01:46:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1738547220000|2025-02-03 01:47:00|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1738547260000|2025-02-03 01:47:40|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1738547270000|2025-02-03 01:47:50|18.65|18.57|18.71|18.46|18.71|18.57|18.65|18.46|0
1738547280000|2025-02-03 01:48:00|18.72|18.47|18.73|18.48|18.73|18.48|18.71|18.46|0
1738547290000|2025-02-03 01:48:10|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1738547300000|2025-02-03 01:48:20|18.74|18.49|18.76|18.51|18.76|18.51|18.73|18.48|0
1738547390000|2025-02-03 01:49:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1738547630000|2025-02-03 01:53:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1738547690000|2025-02-03 01:54:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1738547720000|2025-02-03 01:55:20|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|1
1738547740000|2025-02-03 01:55:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1738547750000|2025-02-03 01:55:50|18.87|18.62|18.87|18.62|18.87|18.69|18.77|18.62|0
1738547770000|2025-02-03 01:56:10|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1738547820000|2025-02-03 01:57:00|18.87|18.62|18.87|18.62|18.88|18.63|18.87|18.62|0
1738547850000|2025-02-03 01:57:30|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1738547890000|2025-02-03 01:58:10|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1738547920000|2025-02-03 01:58:40|18.86|18.61|18.86|18.61|18.86|18.61|18.86|18.61|0
1738547930000|2025-02-03 01:58:50|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1738547940000|2025-02-03 01:59:00|18.87|18.62|18.87|18.62|18.88|18.63|18.87|18.62|0
1738547970000|2025-02-03 01:59:30|18.88|18.63|18.88|18.63|18.88|18.63|18.87|18.62|0
1738548000000|2025-02-03 02:00:00|18.87|18.62|18.91|18.66|18.91|18.66|18.87|18.62|0
1738548010000|2025-02-03 02:00:10|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1738548050000|2025-02-03 02:00:50|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1738548090000|2025-02-03 02:01:30|18.91|18.66|18.82|18.74|18.91|18.74|18.81|18.66|0
1738548100000|2025-02-03 02:01:40|18.91|18.66|18.92|18.67|18.92|18.74|18.81|18.65|0
1738548200000|2025-02-03 02:03:20|18.93|18.68|18.92|18.67|18.93|18.68|18.92|18.67|0
1738548250000|2025-02-03 02:04:10|18.82|18.74|18.79|18.71|18.92|18.74|18.79|18.67|0
1738548260000|2025-02-03 02:04:20|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1738548370000|2025-02-03 02:06:10|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1738548400000|2025-02-03 02:06:40|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1738548480000|2025-02-03 02:08:00|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1738548490000|2025-02-03 02:08:10|18.88|18.63|18.91|18.66|18.91|18.66|18.88|18.63|0
1738548500000|2025-02-03 02:08:20|18.9|18.65|18.88|18.63|18.9|18.65|18.88|18.63|0
1738548520000|2025-02-03 02:08:40|18.79|18.71|18.88|18.63|18.88|18.71|18.79|18.63|0
1738548540000|2025-02-03 02:09:00|18.79|18.71|18.88|18.63|18.88|18.71|18.79|18.63|0
1738548550000|2025-02-03 02:09:10|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1738548580000|2025-02-03 02:09:40|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1738548590000|2025-02-03 02:09:50|18.82|18.74|18.81|18.73|18.91|18.74|18.81|18.66|0
1738548600000|2025-02-03 02:10:00|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1738548610000|2025-02-03 02:10:10|18.92|18.67|18.92|18.67|18.92|18.67|18.92|18.67|0
1738548650000|2025-02-03 02:10:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1738548680000|2025-02-03 02:11:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1738548700000|2025-02-03 02:11:40|18.85|18.77|18.85|18.77|18.92|18.77|18.85|18.67|0
1738548720000|2025-02-03 02:12:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738548730000|2025-02-03 02:12:10|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1738548770000|2025-02-03 02:12:50|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1738548780000|2025-02-03 02:13:00|19.05|18.75|19.05|18.75|19.05|18.75|19.05|18.75|0
1738548840000|2025-02-03 02:14:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738548850000|2025-02-03 02:14:10|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1738548860000|2025-02-03 02:14:20|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1738548870000|2025-02-03 02:14:30|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1738548880000|2025-02-03 02:14:40|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1738548930000|2025-02-03 02:15:30|19.02|18.72|19.01|18.76|19.02|18.76|19.01|18.72|0
1738548940000|2025-02-03 02:15:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1738548950000|2025-02-03 02:15:50|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738548970000|2025-02-03 02:16:10|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1738549170000|2025-02-03 02:19:30|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738549180000|2025-02-03 02:19:40|19.02|18.72|19.02|18.72|19.02|18.72|19.02|18.72|0
1738549210000|2025-02-03 02:20:10|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738549270000|2025-02-03 02:21:10|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|0
1738549300000|2025-02-03 02:21:40|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738549350000|2025-02-03 02:22:30|19|18.75|19|18.75|19|18.75|19|18.75|0
1738549370000|2025-02-03 02:22:50|19.01|18.76|19|18.75|19.01|18.76|19|18.75|0
1738549380000|2025-02-03 02:23:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738549420000|2025-02-03 02:23:40|19|18.75|19|18.75|19|18.75|19|18.75|0
1738549430000|2025-02-03 02:23:50|19.01|18.71|19|18.75|19.01|18.75|19|18.71|0
1738549450000|2025-02-03 02:24:10|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738549480000|2025-02-03 02:24:40|19|18.75|19.01|18.71|19.01|18.75|19|18.71|0
1738549490000|2025-02-03 02:24:50|19.02|18.72|19|18.75|19.02|18.76|19|18.72|0
1738549500000|2025-02-03 02:25:00||18.7||18.7||18.7||18.7|0
1738549540000|2025-02-03 02:25:40|19.01|18.71|19.01|18.71|19.01|18.76|19.01|18.71|0
1738549570000|2025-02-03 02:26:10|19|18.7|19|18.7|19|18.7|19|18.7|0
1738549620000|2025-02-03 02:27:00|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1738549630000|2025-02-03 02:27:10|19|18.7|19|18.7|19|18.7|19|18.7|0
1738549640000|2025-02-03 02:27:20|19.01|18.76|19.01|18.71|19.02|18.76|19.01|18.71|0
1738549680000|2025-02-03 02:28:00||18.76||18.76||18.76||18.76|0
1738549690000|2025-02-03 02:28:10||18.71||18.76||18.76||18.71|0
1738549950000|2025-02-03 02:32:30|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1738549990000|2025-02-03 02:33:10|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|0
1738550000000|2025-02-03 02:33:20|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1738550020000|2025-02-03 02:33:40|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|1
1738550050000|2025-02-03 02:34:10|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1738550060000|2025-02-03 02:34:20|19.05|18.8|19.04|18.79|19.05|18.8|19.04|18.79|0
1738550070000|2025-02-03 02:34:30|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1738550080000|2025-02-03 02:34:40|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1738550170000|2025-02-03 02:36:10|19.07|18.82|19.06|18.81|19.07|18.82|19.06|18.81|0
1738550190000|2025-02-03 02:36:30|19.07|18.82|19|18.92|19.07|18.92|19|18.82|0
1738550290000|2025-02-03 02:38:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1738550300000|2025-02-03 02:38:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1738550310000|2025-02-03 02:38:30|19|18.92|19.13|18.88|19.15|18.93|19|18.88|0
1738550320000|2025-02-03 02:38:40|19.07|18.99|19.06|18.98|19.17|18.99|19.06|18.92|0
1738550330000|2025-02-03 02:38:50|19.16|18.91|19.16|18.91|19.17|18.98|19.06|18.91|0
1738550340000|2025-02-03 02:39:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1738550360000|2025-02-03 02:39:20|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1738550370000|2025-02-03 02:39:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1738550380000|2025-02-03 02:39:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1738550390000|2025-02-03 02:39:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1738550440000|2025-02-03 02:40:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1738550450000|2025-02-03 02:40:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1738550460000|2025-02-03 02:41:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1738550470000|2025-02-03 02:41:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1738550480000|2025-02-03 02:41:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1738550490000|2025-02-03 02:41:30|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1738550520000|2025-02-03 02:42:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1738550550000|2025-02-03 02:42:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1738550610000|2025-02-03 02:43:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1738550660000|2025-02-03 02:44:20|19.36|19.11|19.34|19.09|19.36|19.11|19.34|19.09|1
1738550670000|2025-02-03 02:44:30|19.35|19.05|19.31|19.06|19.35|19.06|19.31|19.05|0
1738550680000|2025-02-03 02:44:40|19.3|19.05|19.31|19.06|19.31|19.06|19.3|19.05|0
1738550720000|2025-02-03 02:45:20|19.3|19.05|19.3|19.05|19.31|19.06|19.3|19.05|0
1738550920000|2025-02-03 02:48:40|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|0
1738550990000|2025-02-03 02:49:50|19.34|19.09|19.34|19.09|19.35|19.09|19.34|19.05|0
1738551000000|2025-02-03 02:50:00|19.35|19.05|19.34|19.09|19.35|19.09|19.34|19.05|0
1738551050000|2025-02-03 02:50:50|19.35|19.05|19.35|19.05|19.35|19.09|19.34|19.05|0
1738551060000|2025-02-03 02:51:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1738551080000|2025-02-03 02:51:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1738551090000|2025-02-03 02:51:30|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1738551120000|2025-02-03 02:52:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1738551130000|2025-02-03 02:52:10|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1738551140000|2025-02-03 02:52:20|19.35|19.1|19.34|19.09|19.35|19.1|19.34|19.09|0
1738551160000|2025-02-03 02:52:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1738551170000|2025-02-03 02:52:50|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1738551180000|2025-02-03 02:53:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1738551260000|2025-02-03 02:54:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1738551270000|2025-02-03 02:54:30|19.32|19.07|19.31|19.06|19.32|19.07|19.31|19.06|0
1738551280000|2025-02-03 02:54:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1738551330000|2025-02-03 02:55:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1738551340000|2025-02-03 02:55:40|19.18|19.1|19.11|19.03|19.18|19.1|19.11|19.03|5
1738551400000|2025-02-03 02:56:40|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1738551440000|2025-02-03 02:57:20|19.06|18.98|19.13|18.88|19.16|18.98|19.06|18.88|0
1738551500000|2025-02-03 02:58:20|19.07|18.83|19.06|18.81|19.07|18.83|19.06|18.77|0
1738551510000|2025-02-03 02:58:30|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1738551580000|2025-02-03 02:59:40|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1738551600000|2025-02-03 03:00:00|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1738551610000|2025-02-03 03:00:10|19.07|18.82|19.07|18.82|19.07|18.82|19.06|18.81|0
1738551620000|2025-02-03 03:00:20|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1738551660000|2025-02-03 03:01:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1738551670000|2025-02-03 03:01:10|19.06|18.81|19.07|18.82|19.07|18.82|19.06|18.81|0
1738551690000|2025-02-03 03:01:30|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1738551790000|2025-02-03 03:03:10|19.01|18.93|19.08|18.83|19.12|18.93|19.01|18.83|0
1738551800000|2025-02-03 03:03:20|19.02|18.94|19.12|18.87|19.12|18.94|19.02|18.87|0
1738551860000|2025-02-03 03:04:20|19.07|18.82|19.12|18.87|19.12|18.87|19.07|18.82|0
1738551920000|2025-02-03 03:05:20|19.14|18.89|19.12|18.87|19.14|18.89|19.12|18.87|0
1738551950000|2025-02-03 03:05:50|19.11|18.86|19|18.92|19.11|18.92|19|18.86|0
1738552020000|2025-02-03 03:07:00|19.01|18.93|19.12|18.87|19.12|18.93|19.01|18.87|1
1738552030000|2025-02-03 03:07:10|19.16|18.91|19.12|18.87|19.16|18.91|19.12|18.87|0
1738552040000|2025-02-03 03:07:20|19.06|18.98|19.16|18.91|19.16|18.98|19.06|18.9|0
1738552050000|2025-02-03 03:07:30|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1738552090000|2025-02-03 03:08:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1738552100000|2025-02-03 03:08:20|19.01|18.93|19.07|18.82|19.07|18.93|19.01|18.81|0
1738552110000|2025-02-03 03:08:30|19.01|18.93|19.01|18.93|19.07|18.93|19|18.82|0
1738552120000|2025-02-03 03:08:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1738552130000|2025-02-03 03:08:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1738552150000|2025-02-03 03:09:10|19.06|18.81|18.97|18.89|19.06|18.89|18.97|18.81|0
1738552170000|2025-02-03 03:09:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1738552180000|2025-02-03 03:09:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1738552200000|2025-02-03 03:10:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1738552210000|2025-02-03 03:10:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1738552290000|2025-02-03 03:11:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1738552330000|2025-02-03 03:12:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1738552370000|2025-02-03 03:12:50|18.99|18.74|18.94|18.86|18.99|18.86|18.94|18.74|2
1738552380000|2025-02-03 03:13:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1738552400000|2025-02-03 03:13:20|18.94|18.86|18.95|18.87|18.95|18.87|18.93|18.85|0
1738552650000|2025-02-03 03:17:30||18.7||18.7||18.7||18.7|0
1738552660000|2025-02-03 03:17:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1738552720000|2025-02-03 03:18:40|18.95|18.7|18.88|18.8|18.95|18.8|18.86|18.7|0
1738552730000|2025-02-03 03:18:50|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1738552740000|2025-02-03 03:19:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1738552750000|2025-02-03 03:19:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1738552760000|2025-02-03 03:19:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1738552770000|2025-02-03 03:19:30|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738552790000|2025-02-03 03:19:50|18.95|18.87|19.01|18.76|19.01|18.87|18.91|18.75|0
1738552800000|2025-02-03 03:20:00|18.91|18.83|18.9|18.82|18.97|18.83|18.9|18.72|0
1738552810000|2025-02-03 03:20:10|19.01|18.76|18.95|18.87|19.01|18.87|18.94|18.76|0
1738552820000|2025-02-03 03:20:20|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1738552830000|2025-02-03 03:20:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1738552860000|2025-02-03 03:21:00|18.89|18.81|18.88|18.8|18.97|18.82|18.88|18.72|0
1738552870000|2025-02-03 03:21:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1738552890000|2025-02-03 03:21:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1738552910000|2025-02-03 03:21:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1738552930000|2025-02-03 03:22:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1738552960000|2025-02-03 03:22:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1738553030000|2025-02-03 03:23:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1738553040000|2025-02-03 03:24:00|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1738553170000|2025-02-03 03:26:10|19|18.75|19|18.75|19|18.75|19|18.75|0
1738553180000|2025-02-03 03:26:20|18.99|18.74|19|18.75|19.01|18.85|18.93|18.74|0
1738553220000|2025-02-03 03:27:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1738553230000|2025-02-03 03:27:10|19|18.75|19|18.75|19|18.85|18.93|18.74|0
1738553240000|2025-02-03 03:27:20|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1738553280000|2025-02-03 03:28:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1738553290000|2025-02-03 03:28:10|18.99|18.74|18.91|18.83|18.99|18.83|18.91|18.74|0
1738553310000|2025-02-03 03:28:30|18.99|18.74|18.91|18.83|18.99|18.83|18.91|18.74|0
1738553320000|2025-02-03 03:28:40|18.99|18.74|19.01|18.76|19.01|18.76|18.99|18.74|0
1738553330000|2025-02-03 03:28:50|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|0
1738553340000|2025-02-03 03:29:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738553350000|2025-02-03 03:29:10|19.02|18.77|19.02|18.77|19.02|18.77|19.01|18.76|0
1738553380000|2025-02-03 03:29:40|19.01|18.76|19.02|18.77|19.02|18.77|19.01|18.76|0
1738553400000|2025-02-03 03:30:00|19.01|18.76|19.02|18.77|19.02|18.77|19.01|18.76|0
1738553420000|2025-02-03 03:30:20|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738553430000|2025-02-03 03:30:30|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|0
1738553440000|2025-02-03 03:30:40|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738553450000|2025-02-03 03:30:50|19.02|18.77|18.99|18.74|19.02|18.79|18.87|18.74|0
1738553460000|2025-02-03 03:31:00|19|18.75|18.99|18.74|19.01|18.76|18.99|18.74|0
1738553470000|2025-02-03 03:31:10|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1738553500000|2025-02-03 03:31:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1738553520000|2025-02-03 03:32:00|18.85|18.77|18.92|18.67|18.92|18.77|18.79|18.61|0
1738553540000|2025-02-03 03:32:20|18.91|18.66|18.92|18.67|18.92|18.67|18.91|18.66|0
1738553560000|2025-02-03 03:32:40|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1738553580000|2025-02-03 03:33:00|18.95|18.65|18.92|18.67|18.95|18.7|18.92|18.65|0
1738553590000|2025-02-03 03:33:10|18.94|18.69|18.97|18.72|18.97|18.72|18.94|18.65|0
1738553600000|2025-02-03 03:33:20|19|18.75|19.02|18.77|19.02|18.77|19|18.71|0
1738553660000|2025-02-03 03:34:20|18.93|18.85|18.86|18.78|19.01|18.85|18.86|18.75|1
1738553670000|2025-02-03 03:34:30|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|1
1738553680000|2025-02-03 03:34:40|18.91|18.66|18.95|18.7|18.95|18.7|18.91|18.66|0
1738553720000|2025-02-03 03:35:20|18.88|18.8|18.88|18.8|18.95|18.8|18.88|18.7|0
1738553780000|2025-02-03 03:36:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1738553800000|2025-02-03 03:36:40|18.96|18.71|18.88|18.8|18.96|18.81|18.88|18.71|0
1738553810000|2025-02-03 03:36:50|18.86|18.78|18.85|18.77|18.86|18.78|18.84|18.76|0
1738553820000|2025-02-03 03:37:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1738553860000|2025-02-03 03:37:40|18.84|18.76|18.85|18.77|18.91|18.77|18.84|18.66|0
1738553910000|2025-02-03 03:38:30|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1738553960000|2025-02-03 03:39:20|18.79|18.71|18.83|18.75|18.83|18.75|18.78|18.7|1
1738553980000|2025-02-03 03:39:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|3
1738554000000|2025-02-03 03:40:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1738554010000|2025-02-03 03:40:10|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1738554100000|2025-02-03 03:41:40|19|18.7|19.01|18.76|19.01|18.76|19|18.7|0
1738554190000|2025-02-03 03:43:10|19.02|18.77|19.01|18.76|19.02|18.77|19.01|18.76|0
1738554240000|2025-02-03 03:44:00|18.99|18.74|19.01|18.76|19.01|18.76|18.99|18.7|0
1738554280000|2025-02-03 03:44:40|19|18.7|19.01|18.76|19.01|18.76|19|18.7|0
1738554300000|2025-02-03 03:45:00|19|18.75|18.97|18.72|19|18.75|18.97|18.72|0
1738554320000|2025-02-03 03:45:20|18.99|18.74|19.01|18.76|19.02|18.77|18.99|18.71|0
1738554330000|2025-02-03 03:45:30|18.97|18.67|18.97|18.72|18.97|18.72|18.95|18.67|0
1738554350000|2025-02-03 03:45:50|18.99|18.74|18.97|18.72|18.99|18.74|18.97|18.67|0
1738554400000|2025-02-03 03:46:40|18.96|18.71|18.94|18.69|18.97|18.71|18.92|18.67|0
1738554850000|2025-02-03 03:54:10|18.92|18.67|18.95|18.7|18.96|18.7|18.92|18.66|0
1738555020000|2025-02-03 03:57:00|18.96|18.66|18.89|18.64|18.96|18.66|18.89|18.64|0
1738555030000|2025-02-03 03:57:10|18.87|18.62|18.87|18.62|18.87|18.62|18.87|18.62|0
1738555060000|2025-02-03 03:57:40|18.89|18.64|18.94|18.69|18.94|18.69|18.89|18.63|0
1738555210000|2025-02-03 04:00:10|18.92|18.67|18.89|18.64|18.92|18.67|18.89|18.64|0
1738555330000|2025-02-03 04:02:10|18.9|18.65|18.89|18.64|18.9|18.65|18.89|18.64|0
1738555370000|2025-02-03 04:02:50|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1738555530000|2025-02-03 04:05:30|18.92|18.67|18.97|18.67|18.97|18.67|18.92|18.67|0
1738555540000|2025-02-03 04:05:40||18.72||18.72||18.72||18.72|0
1738555590000|2025-02-03 04:06:30|18.96|18.71|18.95|18.7|18.96|18.71|18.95|18.7|0
1738556020000|2025-02-03 04:13:40|18.99|18.74|19|18.7|19.01|18.76|18.96|18.7|0
1738556060000|2025-02-03 04:14:20|18.99|18.69|18.99|18.69|18.99|18.69|18.99|18.69|0
1738556090000|2025-02-03 04:14:50|18.94||18.99||18.99||18.94||0
1738556190000|2025-02-03 04:16:30|18.94||18.99||18.99||18.94||0
1738556520000|2025-02-03 04:22:00|19|18.7|19.01|18.76|19.01|18.76|18.99|18.7|0
1738556590000|2025-02-03 04:23:10|18.99|18.74|19.01|18.76|19.01|18.76|18.97|18.7|0
1738556610000|2025-02-03 04:23:30|19|18.75|18.97|18.72|19|18.75|18.96|18.71|0
1738556740000|2025-02-03 04:25:40|18.99|18.74|18.96|18.71|19|18.74|18.96|18.7|0
1738556950000|2025-02-03 04:29:10|18.97|18.72|19|18.7|19|18.75|18.97|18.7|0
1738557030000|2025-02-03 04:30:30|19.01|18.71|19.02|18.77|19.02|18.77|19.01|18.71|0
1738557110000|2025-02-03 04:31:50|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1738557120000|2025-02-03 04:32:00|19.05|18.75|19.05|18.8|19.05|18.8|19.05|18.75|0
1738557130000|2025-02-03 04:32:10|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1738557200000|2025-02-03 04:33:20|19.05|18.8|19.11|18.86|19.11|18.86|19.05|18.8|0
1738557230000|2025-02-03 04:33:50|19.1|18.85|19.11|18.86|19.11|18.86|19.09|18.8|0
1738557320000|2025-02-03 04:35:20|19.09|18.84|19.07|18.82|19.09|18.84|19.06|18.81|0
1738557340000|2025-02-03 04:35:40|19.09|18.84|19.1|18.85|19.1|18.85|19.09|18.8|0
1738557360000|2025-02-03 04:36:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1738557550000|2025-02-03 04:39:10|19.1|18.81|19.1|18.85|19.1|18.85|19.1|18.81|0
1738557560000|2025-02-03 04:39:20|19.11|18.86|19.04|18.96|19.11|18.96|19.04|18.86|0
1738557570000|2025-02-03 04:39:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1738557600000|2025-02-03 04:40:00|19.11|18.86|19.04|18.96|19.11|18.96|19.04|18.86|0
1738557610000|2025-02-03 04:40:10|19.11|18.81|19.11|18.86|19.11|18.86|19.11|18.81|0
1738557690000|2025-02-03 04:41:30|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1738557720000|2025-02-03 04:42:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1738557740000|2025-02-03 04:42:20|19.1|18.85|19.09|18.84|19.11|18.86|19.09|18.84|0
1738557750000|2025-02-03 04:42:30|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1738557860000|2025-02-03 04:44:20|18.96|18.88|19.06|18.81|19.06|18.88|18.96|18.81|0
1738557870000|2025-02-03 04:44:30|18.96|18.88|19.06|18.81|19.06|18.88|18.96|18.8|0
1738557880000|2025-02-03 04:44:40|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1738557890000|2025-02-03 04:44:50|19.05|18.8|19.05|18.8|19.05|18.8|19.05|18.8|0
1738557900000|2025-02-03 04:45:00|19.06|18.81|19.06|18.81|19.06|18.92|19|18.81|0
1738557910000|2025-02-03 04:45:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1738557990000|2025-02-03 04:46:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1738558010000|2025-02-03 04:46:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1738558080000|2025-02-03 04:48:00|19|18.75|19|18.92|19.02|18.92|18.95|18.75|0
1738558090000|2025-02-03 04:48:10|18.99|18.91|18.98|18.9|18.99|18.91|18.95|18.87|0
1738558100000|2025-02-03 04:48:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1738558110000|2025-02-03 04:48:30|18.99|18.91|18.95|18.87|18.99|18.91|18.95|18.87|0
1738558130000|2025-02-03 04:48:50|18.96|18.88|19|18.92|19|18.92|18.96|18.88|0
1738558170000|2025-02-03 04:49:30|18.95|18.87|18.96|18.88|18.99|18.91|18.95|18.87|0
1738558180000|2025-02-03 04:49:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1738558190000|2025-02-03 04:49:50|18.97|18.89|19|18.92|19|18.92|18.95|18.87|0
1738558200000|2025-02-03 04:50:00|18.99|18.91|18.98|18.9|18.99|18.91|18.95|18.87|0
1738558210000|2025-02-03 04:50:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1738558280000|2025-02-03 04:51:20|18.99|18.91|19|18.92|19|18.92|18.98|18.9|0
1738558320000|2025-02-03 04:52:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1738558410000|2025-02-03 04:53:30|18.94|18.86|18.99|18.74|18.99|18.86|18.91|18.72|2
1738558420000|2025-02-03 04:53:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1738558430000|2025-02-03 04:53:50|18.99|18.74|18.91|18.83|18.99|18.83|18.91|18.74|0
1738558440000|2025-02-03 04:54:00|18.99|18.74|18.89|18.81|18.99|18.81|18.89|18.74|0
1738558450000|2025-02-03 04:54:10|18.99|18.74|18.89|18.81|18.99|18.81|18.89|18.74|0
1738558460000|2025-02-03 04:54:20|18.99|18.74|18.99|18.74|18.99|18.81|18.89|18.74|0
1738558470000|2025-02-03 04:54:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1738558490000|2025-02-03 04:54:50|18.97|18.72|18.97|18.72|18.97|18.72|18.95|18.7|0
1738558510000|2025-02-03 04:55:10|18.88|18.8|18.88|18.8|18.93|18.8|18.88|18.68|0
1738558540000|2025-02-03 04:55:40|18.95|18.7|18.97|18.72|18.97|18.72|18.95|18.7|0
1738558580000|2025-02-03 04:56:20|18.95|18.7|18.97|18.72|18.97|18.8|18.88|18.7|0
1738558600000|2025-02-03 04:56:40|18.93|18.68|18.88|18.8|18.93|18.8|18.88|18.68|0
1738558650000|2025-02-03 04:57:30|18.97|18.72|18.95|18.7|18.97|18.72|18.95|18.7|0
1738558660000|2025-02-03 04:57:40|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1738558670000|2025-02-03 04:57:50|18.95|18.7|18.88|18.8|18.95|18.8|18.88|18.7|0
1738558700000|2025-02-03 04:58:20|18.95|18.7|18.88|18.8|18.95|18.8|18.88|18.7|0
1738558800000|2025-02-03 05:00:00|18.95|18.7|18.88|18.8|18.95|18.8|18.88|18.7|0
1738558810000|2025-02-03 05:00:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1738558820000|2025-02-03 05:00:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1738558890000|2025-02-03 05:01:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1738558930000|2025-02-03 05:02:10|18.99|18.74|18.91|18.83|18.99|18.83|18.91|18.74|0
1738558940000|2025-02-03 05:02:20|18.99|18.74|18.88|18.8|18.99|18.8|18.88|18.74|0
1738558960000|2025-02-03 05:02:40|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1738558970000|2025-02-03 05:02:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1738559000000|2025-02-03 05:03:20|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1738559010000|2025-02-03 05:03:30|18.97|18.72|18.91|18.83|18.97|18.83|18.91|18.72|0
1738559020000|2025-02-03 05:03:40|18.99|18.74|18.97|18.72|18.99|18.74|18.97|18.72|0
1738559040000|2025-02-03 05:04:00|18.88|18.8|18.91|18.83|18.97|18.83|18.88|18.72|0
1738559100000|2025-02-03 05:05:00|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1738559110000|2025-02-03 05:05:10|18.88|18.8|18.91|18.83|18.97|18.83|18.88|18.71|0
1738559170000|2025-02-03 05:06:10|18.99|18.74|18.88|18.8|18.99|18.8|18.88|18.74|0
1738559180000|2025-02-03 05:06:20|18.97|18.72|18.91|18.83|18.97|18.83|18.9|18.72|0
1738559250000|2025-02-03 05:07:30|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1738559260000|2025-02-03 05:07:40|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1738559270000|2025-02-03 05:07:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1738559280000|2025-02-03 05:08:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1738559290000|2025-02-03 05:08:10|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1738559300000|2025-02-03 05:08:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1738559400000|2025-02-03 05:10:00|18.93|18.85|19.02|18.77|19.02|18.85|18.93|18.77|0
1738559420000|2025-02-03 05:10:20|18.93|18.85|18.93|18.85|19.02|18.85|18.93|18.77|0
1738559430000|2025-02-03 05:10:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1738559480000|2025-02-03 05:11:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1738559500000|2025-02-03 05:11:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|1
1738559520000|2025-02-03 05:12:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1738559530000|2025-02-03 05:12:10|18.84|18.76|18.91|18.66|18.91|18.76|18.84|18.66|0
1738559540000|2025-02-03 05:12:20|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1738559550000|2025-02-03 05:12:30|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1738559570000|2025-02-03 05:12:50|18.8|18.72|18.91|18.66|18.91|18.73|18.8|18.66|0
1738559580000|2025-02-03 05:13:00|18.81|18.73|18.91|18.66|18.91|18.73|18.8|18.66|0
1738559600000|2025-02-03 05:13:20|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1738559650000|2025-02-03 05:14:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1738559670000|2025-02-03 05:14:30|18.91|18.66|18.91|18.66|18.91|18.66|18.91|18.66|0
1738559680000|2025-02-03 05:14:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1738559690000|2025-02-03 05:14:50|18.91|18.66|18.81|18.73|18.91|18.73|18.81|18.66|0
1738559700000|2025-02-03 05:15:00|18.91|18.66|18.83|18.75|18.91|18.75|18.81|18.66|0
1738559710000|2025-02-03 05:15:10|18.91|18.66|18.85|18.77|18.91|18.77|18.84|18.66|0
1738559910000|2025-02-03 05:18:30|18.91|18.66|18.9|18.65|18.91|18.66|18.9|18.65|0
1738559920000|2025-02-03 05:18:40|18.84|18.76|18.8|18.72|18.84|18.76|18.8|18.72|0
1738560160000|2025-02-03 05:22:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1738560170000|2025-02-03 05:22:50|18.8|18.72|18.85|18.77|18.88|18.8|18.8|18.72|6
1738560180000|2025-02-03 05:23:00|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|0
1738560190000|2025-02-03 05:23:10|18.89|18.81|18.9|18.82|18.9|18.82|18.88|18.8|0
1738560300000|2025-02-03 05:25:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1738560320000|2025-02-03 05:25:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1738560370000|2025-02-03 05:26:10|18.97|18.72|18.9|18.82|18.97|18.82|18.89|18.72|0
1738560450000|2025-02-03 05:27:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1738560470000|2025-02-03 05:27:50|18.86|18.78|18.9|18.82|18.97|18.82|18.86|18.72|0
1738560630000|2025-02-03 05:30:30|18.97|18.72|18.86|18.78|18.97|18.79|18.85|18.72|0
1738560640000|2025-02-03 05:30:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1738560660000|2025-02-03 05:31:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1738560670000|2025-02-03 05:31:10|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1738560690000|2025-02-03 05:31:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1738560700000|2025-02-03 05:31:40|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|0
1738560720000|2025-02-03 05:32:00|18.86|18.78|18.88|18.8|18.88|18.8|18.85|18.77|0
1738560730000|2025-02-03 05:32:10|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|0
1738560740000|2025-02-03 05:32:20|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1738560780000|2025-02-03 05:33:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1738560860000|2025-02-03 05:34:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1738560880000|2025-02-03 05:34:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1738560940000|2025-02-03 05:35:40|18.86|18.78|18.9|18.82|18.96|18.82|18.86|18.71|0
1738560950000|2025-02-03 05:35:50|18.96|18.71|18.86|18.78|18.96|18.78|18.86|18.71|0
1738560960000|2025-02-03 05:36:00|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|0
1738560970000|2025-02-03 05:36:10|18.88|18.8|18.88|18.8|18.88|18.8|18.85|18.77|0
1738560980000|2025-02-03 05:36:20|18.86|18.78|18.88|18.8|18.88|18.8|18.85|18.77|0
1738561010000|2025-02-03 05:36:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1738561040000|2025-02-03 05:37:20|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|0
1738561050000|2025-02-03 05:37:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1738561180000|2025-02-03 05:39:40|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1738561190000|2025-02-03 05:39:50|18.89|18.81|18.85|18.77|18.89|18.81|18.85|18.77|0
1738561200000|2025-02-03 05:40:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1738561320000|2025-02-03 05:42:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1738561330000|2025-02-03 05:42:10|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|0
1738561370000|2025-02-03 05:42:50|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1738561410000|2025-02-03 05:43:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1738561420000|2025-02-03 05:43:40|18.93|18.68|18.8|18.72|18.93|18.75|18.8|18.68|0
1738561430000|2025-02-03 05:43:50|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|0
1738561440000|2025-02-03 05:44:00|18.85|18.77|18.92|18.84|18.92|18.84|18.85|18.77|0
1738561450000|2025-02-03 05:44:10|18.99|18.74|18.82|18.74|18.99|18.79|18.82|18.69|0
1738561460000|2025-02-03 05:44:20|18.8|18.72|18.82|18.74|18.89|18.74|18.8|18.63|0
1738561470000|2025-02-03 05:44:30|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|1
1738561480000|2025-02-03 05:44:40|18.87|18.79|18.94|18.69|18.94|18.79|18.87|18.69|0
1738561490000|2025-02-03 05:44:50|18.96|18.71|18.96|18.71|18.96|18.71|18.96|18.71|0
1738561540000|2025-02-03 05:45:40|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1738561560000|2025-02-03 05:46:00|18.96|18.71|18.98|18.73|18.98|18.73|18.96|18.71|0
1738561570000|2025-02-03 05:46:10|18.95|18.7|18.95|18.7|18.95|18.7|18.95|18.7|0
1738561580000|2025-02-03 05:46:20|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1738561610000|2025-02-03 05:46:50|18.95|18.65|18.91|18.66|18.95|18.79|18.87|18.65|0
1738561630000|2025-02-03 05:47:10|18.89|18.64|18.91|18.66|18.91|18.74|18.82|18.64|0
1738561660000|2025-02-03 05:47:40|18.88|18.63|18.78|18.7|18.88|18.72|18.78|18.63|0
1738561710000|2025-02-03 05:48:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1738561720000|2025-02-03 05:48:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1738561730000|2025-02-03 05:48:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1738561740000|2025-02-03 05:49:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1738561790000|2025-02-03 05:49:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1738561810000|2025-02-03 05:50:10|18.84|18.59|18.77|18.69|18.84|18.69|18.77|18.59|2
1738561820000|2025-02-03 05:50:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1738561830000|2025-02-03 05:50:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1738561910000|2025-02-03 05:51:50|18.86|18.61|18.8|18.72|18.86|18.72|18.79|18.61|0
1738561950000|2025-02-03 05:52:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|36
1738561960000|2025-02-03 05:52:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1738561970000|2025-02-03 05:52:50|18.79|18.71|18.86|18.61|18.86|18.71|18.79|18.61|0
1738562040000|2025-02-03 05:54:00|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|9
1738562440000|2025-02-03 06:00:40|18.75|18.67|18.83|18.58|18.83|18.67|18.75|18.58|0
1738562510000|2025-02-03 06:01:50|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1738562560000|2025-02-03 06:02:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|1
1738562600000|2025-02-03 06:03:20|18.73|18.48|18.58|18.5|18.73|18.56|18.58|18.48|1
1738562610000|2025-02-03 06:03:30|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1738562660000|2025-02-03 06:04:20|18.57|18.49|18.6|18.52|18.6|18.52|18.57|18.49|0
1738562690000|2025-02-03 06:04:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1738562700000|2025-02-03 06:05:00|18.74|18.49|18.64|18.56|18.74|18.56|18.64|18.49|0
1738562710000|2025-02-03 06:05:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1738562740000|2025-02-03 06:05:40|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1738562750000|2025-02-03 06:05:50|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1738562760000|2025-02-03 06:06:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1738562770000|2025-02-03 06:06:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1738562800000|2025-02-03 06:06:40|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1738562840000|2025-02-03 06:07:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1738562870000|2025-02-03 06:07:50|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1738562880000|2025-02-03 06:08:00|18.68|18.6|18.68|18.6|18.75|18.6|18.68|18.49|1
1738562890000|2025-02-03 06:08:10|18.75|18.5|18.68|18.6|18.75|18.6|18.68|18.49|0
1738562960000|2025-02-03 06:09:20|18.75|18.5|18.75|18.5|18.75|18.5|18.75|18.5|0
1738562970000|2025-02-03 06:09:30|18.74|18.49|18.68|18.6|18.74|18.6|18.68|18.49|9
1738563000000|2025-02-03 06:10:00|18.75|18.5|18.67|18.59|18.75|18.59|18.67|18.49|0
1738563010000|2025-02-03 06:10:10|18.68|18.6|18.65|18.57|18.75|18.6|18.65|18.5|0
1738563030000|2025-02-03 06:10:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1738563050000|2025-02-03 06:10:50|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1738563110000|2025-02-03 06:11:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1738563120000|2025-02-03 06:12:00|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|2
1738563130000|2025-02-03 06:12:10|18.7|18.62|18.73|18.65|18.73|18.65|18.69|18.61|0
1738563150000|2025-02-03 06:12:30|18.8|18.55|18.8|18.55|18.8|18.55|18.8|18.55|0
1738563160000|2025-02-03 06:12:40|18.69|18.61|18.8|18.55|18.8|18.64|18.69|18.55|10
1738563170000|2025-02-03 06:12:50|18.81|18.56|18.75|18.67|18.83|18.67|18.75|18.56|0
1738563180000|2025-02-03 06:13:00|18.83|18.58|18.8|18.55|18.83|18.58|18.8|18.55|0
1738563190000|2025-02-03 06:13:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|18
1738563200000|2025-02-03 06:13:20|18.7|18.62|18.74|18.66|18.75|18.67|18.7|18.62|1
1738563210000|2025-02-03 06:13:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1738563220000|2025-02-03 06:13:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1738563260000|2025-02-03 06:14:20|18.75|18.67|18.88|18.63|18.88|18.67|18.75|18.6|0
1738563270000|2025-02-03 06:14:30|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1738563280000|2025-02-03 06:14:40|18.91|18.66|18.96|18.71|18.96|18.76|18.84|18.66|0
1738563290000|2025-02-03 06:14:50|18.98|18.73|19|18.75|19|18.75|18.98|18.73|0
1738563300000|2025-02-03 06:15:00|18.98|18.73|18.95|18.7|18.98|18.77|18.85|18.7|0
1738563310000|2025-02-03 06:15:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1738563330000|2025-02-03 06:15:30|18.94|18.69|18.83|18.75|18.95|18.76|18.83|18.69|0
1738563360000|2025-02-03 06:16:00|18.95|18.7|18.83|18.75|18.95|18.77|18.83|18.7|0
1738563370000|2025-02-03 06:16:10|18.8|18.72|18.84|18.59|18.85|18.72|18.79|18.58|1
1738563380000|2025-02-03 06:16:20|||||||||17
1738563390000|2025-02-03 06:16:30|18.81|18.56|18.8|18.55|18.81|18.56|18.8|18.55|0
1738563400000|2025-02-03 06:16:40|18.73|18.65|18.8|18.55|18.8|18.65|18.73|18.55|0
1738563430000|2025-02-03 06:17:10|18.81|18.56|18.81|18.56|18.81|18.56|18.81|18.56|0
1738563440000|2025-02-03 06:17:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1738563450000|2025-02-03 06:17:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1738563480000|2025-02-03 06:18:00|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1738563520000|2025-02-03 06:18:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1738563540000|2025-02-03 06:19:00|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1738563550000|2025-02-03 06:19:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1738563590000|2025-02-03 06:19:50|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1738563600000|2025-02-03 06:20:00|18.75|18.67|18.83|18.58|18.83|18.67|18.75|18.58|0
1738563610000|2025-02-03 06:20:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1738563630000|2025-02-03 06:20:30|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1738563640000|2025-02-03 06:20:40|18.73|18.65|18.83|18.58|18.83|18.65|18.73|18.58|0
1738563650000|2025-02-03 06:20:50|18.73|18.65|18.83|18.58|18.83|18.65|18.73|18.58|0
1738563670000|2025-02-03 06:21:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1738563680000|2025-02-03 06:21:20|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1738563690000|2025-02-03 06:21:30|18.75|18.67|18.73|18.65|18.83|18.67|18.73|18.58|0
1738563700000|2025-02-03 06:21:40|18.83|18.58|18.83|18.58|18.83|18.58|18.83|18.58|0
1738563710000|2025-02-03 06:21:50|18.81|18.56|18.81|18.56|18.83|18.58|18.81|18.56|0
1738563730000|2025-02-03 06:22:10|18.72|18.64|18.75|18.67|18.81|18.67|18.72|18.56|0
1738563760000|2025-02-03 06:22:40|18.83|18.58|18.75|18.67|18.83|18.67|18.75|18.58|0
1738563770000|2025-02-03 06:22:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1738563780000|2025-02-03 06:23:00|18.88|18.63|18.78|18.7|18.88|18.7|18.78|18.63|0
1738563800000|2025-02-03 06:23:20|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1738563880000|2025-02-03 06:24:40|18.89|18.64|18.79|18.71|18.89|18.71|18.79|18.63|0
1738563900000|2025-02-03 06:25:00|18.78|18.7|18.88|18.63|18.88|18.7|18.78|18.63|0
1738563910000|2025-02-03 06:25:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1738563920000|2025-02-03 06:25:20|18.88|18.63|18.88|18.63|18.88|18.63|18.88|18.63|0
1738563930000|2025-02-03 06:25:30|18.89|18.64|18.89|18.64|18.89|18.64|18.89|18.64|0
1738563940000|2025-02-03 06:25:40|18.78|18.7|18.89|18.64|18.89|18.7|18.78|18.64|0
1738563950000|2025-02-03 06:25:50|18.78|18.7|18.82|18.74|18.89|18.74|18.78|18.64|0
1738563960000|2025-02-03 06:26:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1738564100000|2025-02-03 06:28:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1738564130000|2025-02-03 06:28:50|18.82|18.74|18.81|18.73|18.83|18.75|18.81|18.73|0
1738564140000|2025-02-03 06:29:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1738564170000|2025-02-03 06:29:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|4
1738564190000|2025-02-03 06:29:50|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1738564250000|2025-02-03 06:30:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1738564260000|2025-02-03 06:31:00|18.89|18.64|18.78|18.7|18.89|18.7|18.78|18.64|0
1738564380000|2025-02-03 06:33:00|18.76|18.68|18.77|18.69|18.78|18.7|18.76|18.68|2
1738564390000|2025-02-03 06:33:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1738564400000|2025-02-03 06:33:20|18.85|18.6|18.84|18.59|18.85|18.6|18.84|18.59|0
1738564460000|2025-02-03 06:34:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1738564610000|2025-02-03 06:36:50|18.76|18.68|18.84|18.59|18.84|18.68|18.74|18.59|0
1738564620000|2025-02-03 06:37:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1738564840000|2025-02-03 06:40:40|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1738564860000|2025-02-03 06:41:00|18.84|18.59|18.84|18.59|18.84|18.59|18.84|18.59|0
1738564900000|2025-02-03 06:41:40|18.85|18.6|18.85|18.6|18.85|18.6|18.85|18.6|0
1738564910000|2025-02-03 06:41:50|18.74|18.66|18.84|18.59|18.84|18.66|18.74|18.59|0
1738564940000|2025-02-03 06:42:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1738564970000|2025-02-03 06:42:50|18.84|18.59|18.74|18.66|18.84|18.66|18.74|18.59|0
1738564980000|2025-02-03 06:43:00|18.77|18.69|18.74|18.66|18.78|18.7|18.74|18.66|0
1738564990000|2025-02-03 06:43:10|18.84|18.59|18.75|18.67|18.84|18.7|18.73|18.59|0
1738565000000|2025-02-03 06:43:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1738565070000|2025-02-03 06:44:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1738565120000|2025-02-03 06:45:20|||||||||1
1738565220000|2025-02-03 06:47:00|18.72|18.64|18.7|18.62|18.78|18.64|18.68|18.53|1
1738565290000|2025-02-03 06:48:10|18.76|18.51|18.73|18.65|18.76|18.65|18.72|18.51|0
1738565300000|2025-02-03 06:48:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1738565310000|2025-02-03 06:48:30|18.67|18.59|18.72|18.64|18.72|18.64|18.67|18.59|7
1738565330000|2025-02-03 06:48:50|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|5
1738565350000|2025-02-03 06:49:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1738565360000|2025-02-03 06:49:20|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1738565400000|2025-02-03 06:50:00|18.68|18.43|18.59|18.51|18.69|18.51|18.59|18.43|0
1738565410000|2025-02-03 06:50:10|18.58|18.5|18.69|18.44|18.69|18.5|18.58|18.44|0
1738565420000|2025-02-03 06:50:20|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1738565450000|2025-02-03 06:50:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1738565460000|2025-02-03 06:51:00|18.69|18.44|18.7|18.45|18.7|18.51|18.59|18.43|0
1738565470000|2025-02-03 06:51:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1738565560000|2025-02-03 06:52:40|||||||||2
1738565570000|2025-02-03 06:52:50|||||||||10
1738565600000|2025-02-03 06:53:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1738565610000|2025-02-03 06:53:30|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1738565620000|2025-02-03 06:53:40|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1738565630000|2025-02-03 06:53:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1738565640000|2025-02-03 06:54:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1738565750000|2025-02-03 06:55:50|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1738565760000|2025-02-03 06:56:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1738565770000|2025-02-03 06:56:10|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1738565790000|2025-02-03 06:56:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1738565800000|2025-02-03 06:56:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1738565810000|2025-02-03 06:56:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1738565820000|2025-02-03 06:57:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|2
1738565840000|2025-02-03 06:57:20|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1738565880000|2025-02-03 06:58:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1738565890000|2025-02-03 06:58:10|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|0
1738565900000|2025-02-03 06:58:20|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1738565910000|2025-02-03 06:58:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1738565920000|2025-02-03 06:58:40|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1738565930000|2025-02-03 06:58:50|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1738565940000|2025-02-03 06:59:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1738566000000|2025-02-03 07:00:00|18.59|18.51|18.59|18.51|18.59|18.51|18.58|18.5|52
1738566010000|2025-02-03 07:00:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1738566060000|2025-02-03 07:01:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1738566070000|2025-02-03 07:01:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|5
1738566080000|2025-02-03 07:01:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1738566130000|2025-02-03 07:02:10|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|14
1738566140000|2025-02-03 07:02:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1738566150000|2025-02-03 07:02:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1738566160000|2025-02-03 07:02:40|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|4
1738566170000|2025-02-03 07:02:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1738566180000|2025-02-03 07:03:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1738566220000|2025-02-03 07:03:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1738566260000|2025-02-03 07:04:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1738566270000|2025-02-03 07:04:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|9
1738566280000|2025-02-03 07:04:40|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|13
1738566300000|2025-02-03 07:05:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1738566310000|2025-02-03 07:05:10|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1738566320000|2025-02-03 07:05:20|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1738566330000|2025-02-03 07:05:30|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1738566340000|2025-02-03 07:05:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1738566360000|2025-02-03 07:06:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1738566370000|2025-02-03 07:06:10|||||||||9
1738566380000|2025-02-03 07:06:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1738566390000|2025-02-03 07:06:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1738566410000|2025-02-03 07:06:50|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|1
1738566430000|2025-02-03 07:07:10|||||||||3
1738566460000|2025-02-03 07:07:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1738566490000|2025-02-03 07:08:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1738566500000|2025-02-03 07:08:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1738566540000|2025-02-03 07:09:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1738566640000|2025-02-03 07:10:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1738566660000|2025-02-03 07:11:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1738566690000|2025-02-03 07:11:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1738566710000|2025-02-03 07:11:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1738566730000|2025-02-03 07:12:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1738566740000|2025-02-03 07:12:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1738566790000|2025-02-03 07:13:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|10
1738566800000|2025-02-03 07:13:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1738566830000|2025-02-03 07:13:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1738566840000|2025-02-03 07:14:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1738566860000|2025-02-03 07:14:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|21
1738566870000|2025-02-03 07:14:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1738566880000|2025-02-03 07:14:40|||||||||5
1738566890000|2025-02-03 07:14:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|30
1738566900000|2025-02-03 07:15:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1738566930000|2025-02-03 07:15:30|||||||||13
1738567110000|2025-02-03 07:18:30|||||||||20
1738567140000|2025-02-03 07:19:00|||||||||4
1738567200000|2025-02-03 07:20:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|8
1738567210000|2025-02-03 07:20:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1738567220000|2025-02-03 07:20:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1738567230000|2025-02-03 07:20:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1738567250000|2025-02-03 07:20:50|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|30
1738567270000|2025-02-03 07:21:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1738567290000|2025-02-03 07:21:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1738567300000|2025-02-03 07:21:40|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|14
1738567330000|2025-02-03 07:22:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|4
1738567350000|2025-02-03 07:22:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1738567740000|2025-02-03 07:29:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|31
1738567810000|2025-02-03 07:30:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1738567830000|2025-02-03 07:30:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1738567840000|2025-02-03 07:30:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1738567850000|2025-02-03 07:30:50|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|49
1738567860000|2025-02-03 07:31:00|||||||||6
1738567870000|2025-02-03 07:31:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|47
1738567890000|2025-02-03 07:31:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|5
1738567900000|2025-02-03 07:31:40|||||||||1
1738568000000|2025-02-03 07:33:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|6
1738568040000|2025-02-03 07:34:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1738568100000|2025-02-03 07:35:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1738568170000|2025-02-03 07:36:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|5
1738568260000|2025-02-03 07:37:40|||||||||35
1738568300000|2025-02-03 07:38:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|19
1738568310000|2025-02-03 07:38:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1738568410000|2025-02-03 07:40:10|||||||||10
1738568420000|2025-02-03 07:40:20|||||||||6
1738568430000|2025-02-03 07:40:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1738568610000|2025-02-03 07:43:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|22
1738568620000|2025-02-03 07:43:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1738568640000|2025-02-03 07:44:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|10
1738568690000|2025-02-03 07:44:50|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|9
1738568720000|2025-02-03 07:45:20|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|2
1738568730000|2025-02-03 07:45:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1738568790000|2025-02-03 07:46:30|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|2
1738568800000|2025-02-03 07:46:40|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|0
1738568830000|2025-02-03 07:47:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1738568840000|2025-02-03 07:47:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|130
1738568850000|2025-02-03 07:47:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1738568870000|2025-02-03 07:47:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|2
1738568880000|2025-02-03 07:48:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1738568890000|2025-02-03 07:48:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1738568900000|2025-02-03 07:48:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1738568920000|2025-02-03 07:48:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|2
1738568940000|2025-02-03 07:49:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|3
1738568960000|2025-02-03 07:49:20|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|17
1738568970000|2025-02-03 07:49:30|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|24
1738568980000|2025-02-03 07:49:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1738569020000|2025-02-03 07:50:20|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1738569030000|2025-02-03 07:50:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1738569050000|2025-02-03 07:50:50|||||||||50
1738569070000|2025-02-03 07:51:10|18.33|18.25|18.34|18.26|18.34|18.26|18.32|18.24|7
1738569080000|2025-02-03 07:51:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1738569090000|2025-02-03 07:51:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1738569110000|2025-02-03 07:51:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1738569130000|2025-02-03 07:52:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1738569140000|2025-02-03 07:52:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|2
1738569150000|2025-02-03 07:52:30|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|3
1738569160000|2025-02-03 07:52:40|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|17
1738569170000|2025-02-03 07:52:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|11
1738569180000|2025-02-03 07:53:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1738569220000|2025-02-03 07:53:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1738569240000|2025-02-03 07:54:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1738569270000|2025-02-03 07:54:30|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1738569280000|2025-02-03 07:54:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1738569300000|2025-02-03 07:55:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|3
1738569310000|2025-02-03 07:55:10|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1738569320000|2025-02-03 07:55:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1738569330000|2025-02-03 07:55:30|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|3
1738569340000|2025-02-03 07:55:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1738569350000|2025-02-03 07:55:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1738569360000|2025-02-03 07:56:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|5
1738569380000|2025-02-03 07:56:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1738569410000|2025-02-03 07:56:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1738569420000|2025-02-03 07:57:00|18.51|18.43|18.49|18.41|18.52|18.44|18.49|18.41|0
1738569440000|2025-02-03 07:57:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1738569510000|2025-02-03 07:58:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1738569540000|2025-02-03 07:59:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1738569600000|2025-02-03 08:00:00|18.48|18.4|18.36|18.28|18.48|18.4|18.36|18.28|46
1738569610000|2025-02-03 08:00:10|18.33|18.25|18.32|18.24|18.34|18.26|18.32|18.24|0
1738569620000|2025-02-03 08:00:20|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1738569630000|2025-02-03 08:00:30|18.28|18.2|18.32|18.24|18.36|18.28|18.28|18.2|39
1738569640000|2025-02-03 08:00:40|18.33|18.25|18.34|18.26|18.36|18.28|18.32|18.24|7
1738569650000|2025-02-03 08:00:50|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|9
1738569660000|2025-02-03 08:01:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1738569670000|2025-02-03 08:01:10|||||||||7
1738569680000|2025-02-03 08:01:20|18.33|18.25|18.42|18.34|18.43|18.35|18.33|18.25|22
1738569690000|2025-02-03 08:01:30|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|2
1738569710000|2025-02-03 08:01:50|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|3
1738569720000|2025-02-03 08:02:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1738569730000|2025-02-03 08:02:10|18.39|18.31|18.41|18.33|18.41|18.33|18.37|18.29|17
1738569740000|2025-02-03 08:02:20|||||||||4
1738569750000|2025-02-03 08:02:30|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|10
1738569770000|2025-02-03 08:02:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|21
1738569780000|2025-02-03 08:03:00|||||||||1
1738569800000|2025-02-03 08:03:20|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|2
1738569810000|2025-02-03 08:03:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1738569820000|2025-02-03 08:03:40|18.33|18.25|18.36|18.28|18.36|18.28|18.32|18.24|0
1738569830000|2025-02-03 08:03:50|18.34|18.26|18.31|18.23|18.36|18.28|18.31|18.23|0
1738569840000|2025-02-03 08:04:00|18.32|18.24|18.31|18.23|18.33|18.25|18.31|18.23|0
1738569850000|2025-02-03 08:04:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1738569860000|2025-02-03 08:04:20|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|2
1738569870000|2025-02-03 08:04:30|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1738569880000|2025-02-03 08:04:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1738569900000|2025-02-03 08:05:00|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|61
1738569910000|2025-02-03 08:05:10|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|8
1738569960000|2025-02-03 08:06:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|6
1738569970000|2025-02-03 08:06:10|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|9
1738569980000|2025-02-03 08:06:20|18.31|18.23|18.24|18.16|18.31|18.23|18.19|18.11|38
1738569990000|2025-02-03 08:06:30|18.26|18.18|18.24|18.16|18.27|18.19|18.24|18.16|1
1738570000000|2025-02-03 08:06:40|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|1
1738570010000|2025-02-03 08:06:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1738570030000|2025-02-03 08:07:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|8
1738570040000|2025-02-03 08:07:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1738570050000|2025-02-03 08:07:30|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|1
1738570060000|2025-02-03 08:07:40|18.26|18.18|18.28|18.2|18.28|18.2|18.24|18.16|4
1738570080000|2025-02-03 08:08:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|2
1738570100000|2025-02-03 08:08:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|6
1738570110000|2025-02-03 08:08:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1738570130000|2025-02-03 08:08:50|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|1
1738570140000|2025-02-03 08:09:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1738570150000|2025-02-03 08:09:10|18.19|18.11|18.23|18.15|18.23|18.15|18.18|18.1|8
1738570170000|2025-02-03 08:09:30|||||||||10
1738570190000|2025-02-03 08:09:50|||||||||1
1738570220000|2025-02-03 08:10:20|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|7
1738570230000|2025-02-03 08:10:30|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|10
1738570250000|2025-02-03 08:10:50|||||||||1
1738570270000|2025-02-03 08:11:10|||||||||1
1738570290000|2025-02-03 08:11:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1738570300000|2025-02-03 08:11:40|||||||||1
1738570310000|2025-02-03 08:11:50|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|12
1738570320000|2025-02-03 08:12:00|18.21|18.13|18.23|18.15|18.23|18.15|18.18|18.1|2
1738570330000|2025-02-03 08:12:10|||||||||8
1738570340000|2025-02-03 08:12:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|23
1738570360000|2025-02-03 08:12:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|10
1738570370000|2025-02-03 08:12:50|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|14
1738570380000|2025-02-03 08:13:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|10
1738570390000|2025-02-03 08:13:10|||||||||2
1738570400000|2025-02-03 08:13:20|||||||||10
1738570420000|2025-02-03 08:13:40|||||||||10
1738570440000|2025-02-03 08:14:00|18.27|18.19|18.28|18.2|18.28|18.2|18.26|18.18|8
1738570450000|2025-02-03 08:14:10|||||||||23
1738570470000|2025-02-03 08:14:30|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|34
1738570480000|2025-02-03 08:14:40|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|4
1738570490000|2025-02-03 08:14:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|8
1738570500000|2025-02-03 08:15:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|16
1738570520000|2025-02-03 08:15:20|||||||||10
1738570530000|2025-02-03 08:15:30|18.31|18.23|18.3|18.22|18.31|18.23|18.28|18.2|9
1738570540000|2025-02-03 08:15:40|18.29|18.21|18.33|18.25|18.33|18.25|18.28|18.2|1
1738570550000|2025-02-03 08:15:50|||||||||10
1738570560000|2025-02-03 08:16:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|19
1738570570000|2025-02-03 08:16:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|11
1738570590000|2025-02-03 08:16:30|||||||||11
1738570600000|2025-02-03 08:16:40|||||||||11
1738570620000|2025-02-03 08:17:00|||||||||10
1738570630000|2025-02-03 08:17:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|13
1738570640000|2025-02-03 08:17:20|||||||||3
1738570650000|2025-02-03 08:17:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|132
1738570660000|2025-02-03 08:17:40|18.33|18.25|18.32|18.24|18.33|18.25|18.31|18.23|14
1738570670000|2025-02-03 08:17:50|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|1
1738570680000|2025-02-03 08:18:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|4
1738570690000|2025-02-03 08:18:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|10
1738570700000|2025-02-03 08:18:20|||||||||10
1738570710000|2025-02-03 08:18:30|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|19
1738570720000|2025-02-03 08:18:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1738570730000|2025-02-03 08:18:50|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|43
1738570740000|2025-02-03 08:19:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|5
1738570750000|2025-02-03 08:19:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|7
1738570760000|2025-02-03 08:19:20|18.26|18.18|18.18|18.1|18.26|18.18|18.18|18.1|7
1738570770000|2025-02-03 08:19:30|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|15
1738570780000|2025-02-03 08:19:40|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|2
1738570790000|2025-02-03 08:19:50|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1738570810000|2025-02-03 08:20:10|18.2|18.12|18.17|18.09|18.2|18.12|18.16|18.08|4
1738570820000|2025-02-03 08:20:20|18.18|18.1|18.18|18.1|18.18|18.1|18.13|18.05|13
1738570830000|2025-02-03 08:20:30|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|4
1738570840000|2025-02-03 08:20:40|||||||||4
1738570850000|2025-02-03 08:20:50|||||||||1
1738570860000|2025-02-03 08:21:00|18.12|18.04|18.11|18.03|18.13|18.05|18.11|18.03|0
1738570870000|2025-02-03 08:21:10|18.08|18|18.08|18|18.08|18|18.08|18|11
1738570880000|2025-02-03 08:21:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|10
1738570890000|2025-02-03 08:21:30|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|1
1738570900000|2025-02-03 08:21:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1738570910000|2025-02-03 08:21:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|5
1738570920000|2025-02-03 08:22:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|2
1738570930000|2025-02-03 08:22:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738570940000|2025-02-03 08:22:20|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1738570950000|2025-02-03 08:22:30|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1738570960000|2025-02-03 08:22:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1738570970000|2025-02-03 08:22:50|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|11
1738570980000|2025-02-03 08:23:00|18.15|18.07|18.13|18.05|18.16|18.08|18.13|18.05|9
1738571010000|2025-02-03 08:23:30|||||||||11
1738571020000|2025-02-03 08:23:40|18.15|18.07|18.17|18.09|18.18|18.1|18.15|18.07|3
1738571030000|2025-02-03 08:23:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1738571040000|2025-02-03 08:24:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|11
1738571060000|2025-02-03 08:24:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|10
1738571070000|2025-02-03 08:24:30|18.21|18.13|18.22|18.14|18.22|18.14|18.2|18.12|2
1738571080000|2025-02-03 08:24:40|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|1
1738571090000|2025-02-03 08:24:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1738571110000|2025-02-03 08:25:10|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|32
1738571120000|2025-02-03 08:25:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|1
1738571130000|2025-02-03 08:25:30|18.25|18.17|18.23|18.15|18.26|18.18|18.23|18.15|4
1738571140000|2025-02-03 08:25:40|18.26|18.18|18.37|18.29|18.37|18.29|18.26|18.18|93
1738571150000|2025-02-03 08:25:50|18.36|18.28|18.37|18.29|18.38|18.3|18.36|18.28|10
1738571160000|2025-02-03 08:26:00|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|17
1738571170000|2025-02-03 08:26:10|||||||||31
1738571180000|2025-02-03 08:26:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|26
1738571190000|2025-02-03 08:26:30|||||||||2
1738571210000|2025-02-03 08:26:50|18.26|18.18|18.26|18.18|18.3|18.22|18.26|18.18|32
1738571220000|2025-02-03 08:27:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1738571230000|2025-02-03 08:27:10|18.27|18.19|18.28|18.2|18.31|18.23|18.27|18.19|0
1738571270000|2025-02-03 08:27:50|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|8
1738571280000|2025-02-03 08:28:00|||||||||10
1738571330000|2025-02-03 08:28:50|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|87
1738571340000|2025-02-03 08:29:00|||||||||18
1738571350000|2025-02-03 08:29:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|10
1738571360000|2025-02-03 08:29:20|18.26|18.18|18.28|18.2|18.28|18.2|18.25|18.17|11
1738571370000|2025-02-03 08:29:30|||||||||1
1738571400000|2025-02-03 08:30:00|18.3|18.22|18.33|18.25|18.33|18.25|18.28|18.2|14
1738571410000|2025-02-03 08:30:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|5
1738571420000|2025-02-03 08:30:20|18.28|18.2|18.28|18.2|18.31|18.23|18.28|18.2|0
1738571530000|2025-02-03 08:32:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|2
1738571560000|2025-02-03 08:32:40|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|16
1738571570000|2025-02-03 08:32:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1738571600000|2025-02-03 08:33:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1738571620000|2025-02-03 08:33:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|9
1738571710000|2025-02-03 08:35:10|||||||||2
1738571720000|2025-02-03 08:35:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|6
1738571730000|2025-02-03 08:35:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|38
1738571740000|2025-02-03 08:35:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|18
1738571750000|2025-02-03 08:35:50|||||||||5
1738571760000|2025-02-03 08:36:00|18.22|18.14|18.23|18.15|18.25|18.17|18.22|18.14|21
1738571770000|2025-02-03 08:36:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1738571780000|2025-02-03 08:36:20|18.15|18.07|18.17|18.09|18.18|18.1|18.13|18.05|19
1738571790000|2025-02-03 08:36:30|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|0
1738571800000|2025-02-03 08:36:40|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|0
1738571810000|2025-02-03 08:36:50|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|41
1738571820000|2025-02-03 08:37:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|38
1738571840000|2025-02-03 08:37:20|||||||||10
1738571860000|2025-02-03 08:37:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1738571870000|2025-02-03 08:37:50|||||||||3
1738571880000|2025-02-03 08:38:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|113
1738571890000|2025-02-03 08:38:10|18.22|18.14|18.23|18.15|18.23|18.15|18.21|18.13|0
1738571910000|2025-02-03 08:38:30|||||||||5
1738571920000|2025-02-03 08:38:40|||||||||1
1738571930000|2025-02-03 08:38:50|||||||||1
1738571940000|2025-02-03 08:39:00|18.25|18.17|18.26|18.18|18.26|18.18|18.23|18.15|1
1738571950000|2025-02-03 08:39:10|||||||||1
1738571960000|2025-02-03 08:39:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|1
1738571980000|2025-02-03 08:39:40|||||||||1
1738571990000|2025-02-03 08:39:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|159
1738572000000|2025-02-03 08:40:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|17
1738572020000|2025-02-03 08:40:20|||||||||1
1738572030000|2025-02-03 08:40:30|18.23|18.15|18.28|18.2|18.28|18.2|18.23|18.15|3
1738572040000|2025-02-03 08:40:40|18.33|18.25|18.28|18.2|18.33|18.25|18.28|18.2|19
1738572080000|2025-02-03 08:41:20|||||||||3
1738572120000|2025-02-03 08:42:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|13
1738572130000|2025-02-03 08:42:10|18.23|18.15|18.3|18.22|18.3|18.22|18.23|18.15|50
1738572140000|2025-02-03 08:42:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1738572150000|2025-02-03 08:42:30|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|6
1738572170000|2025-02-03 08:42:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1738572180000|2025-02-03 08:43:00|||||||||1
1738572230000|2025-02-03 08:43:50|||||||||1
1738572240000|2025-02-03 08:44:00|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|13
1738572250000|2025-02-03 08:44:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|7
1738572260000|2025-02-03 08:44:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1738572270000|2025-02-03 08:44:30|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1738572280000|2025-02-03 08:44:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|2
1738572300000|2025-02-03 08:45:00|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1738572320000|2025-02-03 08:45:20|18.3|18.22|18.28|18.2|18.31|18.23|18.28|18.2|30
1738572330000|2025-02-03 08:45:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1738572340000|2025-02-03 08:45:40|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1738572350000|2025-02-03 08:45:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1738572360000|2025-02-03 08:46:00|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|0
1738572390000|2025-02-03 08:46:30|||||||||1
1738572400000|2025-02-03 08:46:40|||||||||5
1738572420000|2025-02-03 08:47:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1738572430000|2025-02-03 08:47:10|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|4
1738572470000|2025-02-03 08:47:50|||||||||1
1738572500000|2025-02-03 08:48:20|||||||||25
1738572680000|2025-02-03 08:51:20|||||||||10
1738572770000|2025-02-03 08:52:50|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|18
1738572780000|2025-02-03 08:53:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1738572790000|2025-02-03 08:53:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|4
1738572910000|2025-02-03 08:55:10|||||||||3
1738572920000|2025-02-03 08:55:20|||||||||2
1738572940000|2025-02-03 08:55:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|46
1738572950000|2025-02-03 08:55:50|||||||||4
1738572970000|2025-02-03 08:56:10|||||||||6
1738572980000|2025-02-03 08:56:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|50
1738573000000|2025-02-03 08:56:40|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|2
1738573020000|2025-02-03 08:57:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1738573030000|2025-02-03 08:57:10|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1738573040000|2025-02-03 08:57:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1738573050000|2025-02-03 08:57:30|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1738573060000|2025-02-03 08:57:40|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1738573070000|2025-02-03 08:57:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1738573090000|2025-02-03 08:58:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1738573100000|2025-02-03 08:58:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738573110000|2025-02-03 08:58:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1738573120000|2025-02-03 08:58:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1738573150000|2025-02-03 08:59:10|||||||||2
1738573170000|2025-02-03 08:59:30|18.13|18.05|18.11|18.03|18.16|18.08|18.11|18.03|60
1738573180000|2025-02-03 08:59:40|||||||||6
1738573190000|2025-02-03 08:59:50|||||||||9
1738573200000|2025-02-03 09:00:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1738573220000|2025-02-03 09:00:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|4
1738573230000|2025-02-03 09:00:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738573240000|2025-02-03 09:00:40|||||||||3
1738573300000|2025-02-03 09:01:40|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|13
1738573310000|2025-02-03 09:01:50|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|0
1738573320000|2025-02-03 09:02:00|18.21|18.13|18.18|18.1|18.21|18.13|18.18|18.1|0
1738573330000|2025-02-03 09:02:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1738573340000|2025-02-03 09:02:20|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|0
1738573350000|2025-02-03 09:02:30|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1738573360000|2025-02-03 09:02:40|18.18|18.1|18.17|18.09|18.18|18.1|18.16|18.08|1
1738573370000|2025-02-03 09:02:50|18.16|18.08|18.21|18.13|18.21|18.13|18.16|18.08|13
1738573380000|2025-02-03 09:03:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1738573390000|2025-02-03 09:03:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1738573470000|2025-02-03 09:04:30|||||||||4
1738573500000|2025-02-03 09:05:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|6
1738573510000|2025-02-03 09:05:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1738573550000|2025-02-03 09:05:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|16
1738573560000|2025-02-03 09:06:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1738573570000|2025-02-03 09:06:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1738573580000|2025-02-03 09:06:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1738573640000|2025-02-03 09:07:20|||||||||15
1738573650000|2025-02-03 09:07:30|||||||||5
1738573660000|2025-02-03 09:07:40|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|2
1738573690000|2025-02-03 09:08:10|||||||||42
1738573700000|2025-02-03 09:08:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1738573710000|2025-02-03 09:08:30|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1738573720000|2025-02-03 09:08:40|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|5
1738573730000|2025-02-03 09:08:50|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|5
1738573770000|2025-02-03 09:09:30|||||||||14
1738573780000|2025-02-03 09:09:40|18.25|18.17|18.27|18.19|18.28|18.2|18.25|18.17|0
1738573790000|2025-02-03 09:09:50|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|11
1738573800000|2025-02-03 09:10:00|||||||||9
1738573810000|2025-02-03 09:10:10|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1738573820000|2025-02-03 09:10:20|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|9
1738573830000|2025-02-03 09:10:30|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|2
1738573840000|2025-02-03 09:10:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1738573850000|2025-02-03 09:10:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1738573860000|2025-02-03 09:11:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1738573870000|2025-02-03 09:11:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1738573880000|2025-02-03 09:11:20|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|0
1738573890000|2025-02-03 09:11:30|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1738573910000|2025-02-03 09:11:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1738573920000|2025-02-03 09:12:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1738573930000|2025-02-03 09:12:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1738573960000|2025-02-03 09:12:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1738573970000|2025-02-03 09:12:50|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1738573980000|2025-02-03 09:13:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|4
1738573990000|2025-02-03 09:13:10|18.27|18.19|18.26|18.18|18.27|18.19|18.25|18.17|1
1738574020000|2025-02-03 09:13:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1738574040000|2025-02-03 09:14:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1738574050000|2025-02-03 09:14:10|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1738574060000|2025-02-03 09:14:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|46
1738574070000|2025-02-03 09:14:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|10
1738574080000|2025-02-03 09:14:40|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1738574090000|2025-02-03 09:14:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1738574100000|2025-02-03 09:15:00|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1738574120000|2025-02-03 09:15:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|3
1738574140000|2025-02-03 09:15:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1738574150000|2025-02-03 09:15:50|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1738574160000|2025-02-03 09:16:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|5
1738574170000|2025-02-03 09:16:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1738574190000|2025-02-03 09:16:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|2
1738574220000|2025-02-03 09:17:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1738574230000|2025-02-03 09:17:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1738574240000|2025-02-03 09:17:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1738574270000|2025-02-03 09:17:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1738574310000|2025-02-03 09:18:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1738574320000|2025-02-03 09:18:40|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|9
1738574330000|2025-02-03 09:18:50|18.34|18.26|18.32|18.24|18.34|18.26|18.31|18.23|1
1738574340000|2025-02-03 09:19:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1738574350000|2025-02-03 09:19:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|11
1738574360000|2025-02-03 09:19:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1738574380000|2025-02-03 09:19:40|||||||||1
1738574430000|2025-02-03 09:20:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|10
1738574440000|2025-02-03 09:20:40|18.37|18.29|18.39|18.31|18.4|18.32|18.37|18.29|1
1738574460000|2025-02-03 09:21:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|8
1738574470000|2025-02-03 09:21:10|18.4|18.32|18.36|18.28|18.4|18.32|18.36|18.28|2
1738574520000|2025-02-03 09:22:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|4
1738574530000|2025-02-03 09:22:10|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|0
1738574540000|2025-02-03 09:22:20|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|41
1738574550000|2025-02-03 09:22:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1738574560000|2025-02-03 09:22:40|18.27|18.19|18.29|18.21|18.29|18.21|18.26|18.18|7
1738574590000|2025-02-03 09:23:10|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|1
1738574600000|2025-02-03 09:23:20|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1738574610000|2025-02-03 09:23:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1738574630000|2025-02-03 09:23:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|15
1738574640000|2025-02-03 09:24:00|||||||||1
1738574710000|2025-02-03 09:25:10|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|1
1738574720000|2025-02-03 09:25:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1738574740000|2025-02-03 09:25:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1738574750000|2025-02-03 09:25:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1738574770000|2025-02-03 09:26:10|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1738574780000|2025-02-03 09:26:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1738574940000|2025-02-03 09:29:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|7
1738574950000|2025-02-03 09:29:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|1
1738574960000|2025-02-03 09:29:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1738574970000|2025-02-03 09:29:30|||||||||1
1738575000000|2025-02-03 09:30:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|6
1738575020000|2025-02-03 09:30:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1738575030000|2025-02-03 09:30:30|18.25|18.17|18.25|18.17|18.25|18.17|18.22|18.14|0
1738575040000|2025-02-03 09:30:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1738575090000|2025-02-03 09:31:30|||||||||7
1738575100000|2025-02-03 09:31:40|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|3
1738575120000|2025-02-03 09:32:00|||||||||11
1738575130000|2025-02-03 09:32:10|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|4
1738575140000|2025-02-03 09:32:20|18.25|18.17|18.24|18.16|18.26|18.18|18.24|18.16|201
1738575160000|2025-02-03 09:32:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|12
1738575190000|2025-02-03 09:33:10|||||||||10
1738575210000|2025-02-03 09:33:30|||||||||3
1738575220000|2025-02-03 09:33:40|||||||||4
1738575250000|2025-02-03 09:34:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|3
1738575290000|2025-02-03 09:34:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1738575330000|2025-02-03 09:35:30|||||||||5
1738575340000|2025-02-03 09:35:40|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|0
1738575390000|2025-02-03 09:36:30|||||||||17
1738575440000|2025-02-03 09:37:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|4
1738575450000|2025-02-03 09:37:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1738575460000|2025-02-03 09:37:40|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1738575470000|2025-02-03 09:37:50|||||||||10
1738575480000|2025-02-03 09:38:00|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1738575490000|2025-02-03 09:38:10|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1738575500000|2025-02-03 09:38:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|15
1738575560000|2025-02-03 09:39:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|4
1738575580000|2025-02-03 09:39:40|||||||||10
1738575600000|2025-02-03 09:40:00|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|1
1738575610000|2025-02-03 09:40:10|18.26|18.18|18.29|18.21|18.29|18.21|18.26|18.18|1
1738575620000|2025-02-03 09:40:20|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|4
1738575640000|2025-02-03 09:40:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1738575670000|2025-02-03 09:41:10|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1738575690000|2025-02-03 09:41:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1738575700000|2025-02-03 09:41:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1738575720000|2025-02-03 09:42:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1738575730000|2025-02-03 09:42:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|27
1738575750000|2025-02-03 09:42:30|||||||||10
1738575790000|2025-02-03 09:43:10|18.36|18.28|18.35|18.27|18.37|18.29|18.35|18.27|5
1738575800000|2025-02-03 09:43:20|18.33|18.25|18.31|18.23|18.33|18.25|18.3|18.22|83
1738575840000|2025-02-03 09:44:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1738575850000|2025-02-03 09:44:10|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|1
1738575860000|2025-02-03 09:44:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|5
1738575870000|2025-02-03 09:44:30|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|17
1738575920000|2025-02-03 09:45:20|||||||||5
1738575930000|2025-02-03 09:45:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|6
1738575960000|2025-02-03 09:46:00|||||||||1
1738575970000|2025-02-03 09:46:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1738576030000|2025-02-03 09:47:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|26
1738576040000|2025-02-03 09:47:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1738576060000|2025-02-03 09:47:40|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|0
1738576070000|2025-02-03 09:47:50|18.31|18.23|18.28|18.2|18.31|18.23|18.26|18.18|7
1738576080000|2025-02-03 09:48:00|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|0
1738576090000|2025-02-03 09:48:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1738576120000|2025-02-03 09:48:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1738576150000|2025-02-03 09:49:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1738576170000|2025-02-03 09:49:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1738576310000|2025-02-03 09:51:50|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|11
1738576330000|2025-02-03 09:52:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|11
1738576350000|2025-02-03 09:52:30|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1738576380000|2025-02-03 09:53:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|2
1738576390000|2025-02-03 09:53:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1738576400000|2025-02-03 09:53:20|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|1
1738576470000|2025-02-03 09:54:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1738576490000|2025-02-03 09:54:50|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|13
1738576660000|2025-02-03 09:57:40|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|2
1738576730000|2025-02-03 09:58:50|||||||||1
1738576760000|2025-02-03 09:59:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|16
1738576810000|2025-02-03 10:00:10|18.26|18.18|18.29|18.21|18.29|18.21|18.26|18.18|6
1738576860000|2025-02-03 10:01:00|||||||||10
1738576890000|2025-02-03 10:01:30|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|60
1738576910000|2025-02-03 10:01:50|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|4
1738576990000|2025-02-03 10:03:10|||||||||5
1738577010000|2025-02-03 10:03:30|||||||||4
1738577020000|2025-02-03 10:03:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|11
1738577030000|2025-02-03 10:03:50|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|9
1738577050000|2025-02-03 10:04:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|68
1738577060000|2025-02-03 10:04:20|18.34|18.26|18.29|18.21|18.34|18.26|18.29|18.21|1
1738577070000|2025-02-03 10:04:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1738577090000|2025-02-03 10:04:50|||||||||1
1738577100000|2025-02-03 10:05:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|27
1738577110000|2025-02-03 10:05:10|18.25|18.17|18.24|18.16|18.26|18.18|18.24|18.16|44
1738577120000|2025-02-03 10:05:20|||||||||1
1738577130000|2025-02-03 10:05:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|33
1738577210000|2025-02-03 10:06:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|3
1738577220000|2025-02-03 10:07:00|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|32
1738577230000|2025-02-03 10:07:10|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|20
1738577240000|2025-02-03 10:07:20|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|12
1738577250000|2025-02-03 10:07:30|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1738577260000|2025-02-03 10:07:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1738577270000|2025-02-03 10:07:50|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1738577300000|2025-02-03 10:08:20|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|8
1738577330000|2025-02-03 10:08:50|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1738577370000|2025-02-03 10:09:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|30
1738577380000|2025-02-03 10:09:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1738577390000|2025-02-03 10:09:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1738577410000|2025-02-03 10:10:10|18.24|18.16|18.19|18.11|18.24|18.16|18.19|18.11|49
1738577450000|2025-02-03 10:10:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|21
1738577460000|2025-02-03 10:11:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|14
1738577470000|2025-02-03 10:11:10|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|9
1738577480000|2025-02-03 10:11:20|||||||||8
1738577500000|2025-02-03 10:11:40|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|1
1738577510000|2025-02-03 10:11:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|3
1738577530000|2025-02-03 10:12:10|||||||||2
1738577560000|2025-02-03 10:12:40|||||||||7
1738577580000|2025-02-03 10:13:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1738577600000|2025-02-03 10:13:20|||||||||1
1738577610000|2025-02-03 10:13:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|18
1738577630000|2025-02-03 10:13:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738577640000|2025-02-03 10:14:00|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1738577650000|2025-02-03 10:14:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738577660000|2025-02-03 10:14:20|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1738577670000|2025-02-03 10:14:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1738577680000|2025-02-03 10:14:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738577690000|2025-02-03 10:14:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1738577700000|2025-02-03 10:15:00|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|20
1738577710000|2025-02-03 10:15:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1738577730000|2025-02-03 10:15:30|||||||||10
1738577740000|2025-02-03 10:15:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1738577750000|2025-02-03 10:15:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1738577790000|2025-02-03 10:16:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1738577800000|2025-02-03 10:16:40|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|8
1738577820000|2025-02-03 10:17:00|||||||||8
1738577890000|2025-02-03 10:18:10|||||||||2
1738577940000|2025-02-03 10:19:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1738577960000|2025-02-03 10:19:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1738578020000|2025-02-03 10:20:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|58
1738578050000|2025-02-03 10:20:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1738578060000|2025-02-03 10:21:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1738578090000|2025-02-03 10:21:30|||||||||1
1738578170000|2025-02-03 10:22:50|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|52
1738578180000|2025-02-03 10:23:00|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|1
1738578190000|2025-02-03 10:23:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1738578210000|2025-02-03 10:23:30|18.22|18.14|18.19|18.11|18.24|18.16|18.19|18.11|35
1738578260000|2025-02-03 10:24:20|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|30
1738578300000|2025-02-03 10:25:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738578310000|2025-02-03 10:25:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|17
1738578360000|2025-02-03 10:26:00|||||||||7
1738578560000|2025-02-03 10:29:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|1
1738578590000|2025-02-03 10:29:50|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|17
1738578600000|2025-02-03 10:30:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1738578610000|2025-02-03 10:30:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1738578630000|2025-02-03 10:30:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|13
1738578650000|2025-02-03 10:30:50|||||||||1
1738578680000|2025-02-03 10:31:20|||||||||1
1738578690000|2025-02-03 10:31:30|||||||||9
1738578710000|2025-02-03 10:31:50|18.15|18.07|18.16|18.08|18.16|18.08|18.12|18.04|6
1738578720000|2025-02-03 10:32:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1738578730000|2025-02-03 10:32:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1738578750000|2025-02-03 10:32:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1738578760000|2025-02-03 10:32:40|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1738578770000|2025-02-03 10:32:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|8
1738578850000|2025-02-03 10:34:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1738578860000|2025-02-03 10:34:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738578930000|2025-02-03 10:35:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|26
1738578950000|2025-02-03 10:35:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738578960000|2025-02-03 10:36:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|3
1738578970000|2025-02-03 10:36:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1738579000000|2025-02-03 10:36:40|||||||||1
1738579110000|2025-02-03 10:38:30|||||||||1
1738579130000|2025-02-03 10:38:50|||||||||1
1738579290000|2025-02-03 10:41:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|36
1738579300000|2025-02-03 10:41:40|18.08|18|18.08|18|18.08|18|18.08|18|19
1738579330000|2025-02-03 10:42:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1738579370000|2025-02-03 10:42:50|18.08|18|18.11|18.03|18.11|18.03|18.08|18|66
1738579430000|2025-02-03 10:43:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|23
1738579440000|2025-02-03 10:44:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1738579590000|2025-02-03 10:46:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|26
1738579600000|2025-02-03 10:46:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1738579610000|2025-02-03 10:46:50|||||||||1
1738579620000|2025-02-03 10:47:00|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|4
1738579650000|2025-02-03 10:47:30|||||||||2
1738579720000|2025-02-03 10:48:40|||||||||1
1738579790000|2025-02-03 10:49:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1738579820000|2025-02-03 10:50:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1738579850000|2025-02-03 10:50:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738579860000|2025-02-03 10:51:00|||||||||4
1738579870000|2025-02-03 10:51:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1738579880000|2025-02-03 10:51:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1738579890000|2025-02-03 10:51:30|||||||||3
1738579920000|2025-02-03 10:52:00|||||||||3
1738579940000|2025-02-03 10:52:20|||||||||3
1738579970000|2025-02-03 10:52:50|||||||||4
1738579980000|2025-02-03 10:53:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|8
1738579990000|2025-02-03 10:53:10|||||||||3
1738580010000|2025-02-03 10:53:30|||||||||4
1738580040000|2025-02-03 10:54:00|||||||||3
1738580060000|2025-02-03 10:54:20|||||||||4
1738580090000|2025-02-03 10:54:50|||||||||3
1738580120000|2025-02-03 10:55:20|||||||||4
1738580160000|2025-02-03 10:56:00|||||||||3
1738580340000|2025-02-03 10:59:00|||||||||4
1738580360000|2025-02-03 10:59:20|||||||||1
1738580390000|2025-02-03 10:59:50|||||||||2
1738580400000|2025-02-03 11:00:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|44
1738580560000|2025-02-03 11:02:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|14
1738580640000|2025-02-03 11:04:00|||||||||1
1738580810000|2025-02-03 11:06:50|||||||||2
1738580820000|2025-02-03 11:07:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738580830000|2025-02-03 11:07:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|7
1738580870000|2025-02-03 11:07:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|13
1738580890000|2025-02-03 11:08:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1738580900000|2025-02-03 11:08:20|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1738580910000|2025-02-03 11:08:30|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|17
1738580930000|2025-02-03 11:08:50|18.06|17.98|18.03|17.95|18.06|17.98|18.02|17.94|66
1738580940000|2025-02-03 11:09:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|22
1738580950000|2025-02-03 11:09:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1738580970000|2025-02-03 11:09:30|||||||||1
1738581030000|2025-02-03 11:10:30|18.02|17.94|18|17.92|18.02|17.94|18|17.92|14
1738581060000|2025-02-03 11:11:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1738581070000|2025-02-03 11:11:10|18|17.92|18|17.92|18|17.92|18|17.92|6
1738581080000|2025-02-03 11:11:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1738581100000|2025-02-03 11:11:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|7
1738581120000|2025-02-03 11:12:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1738581150000|2025-02-03 11:12:30|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1738581160000|2025-02-03 11:12:40|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1738581240000|2025-02-03 11:14:00|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|6
1738581290000|2025-02-03 11:14:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1738581300000|2025-02-03 11:15:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1738581310000|2025-02-03 11:15:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1738581320000|2025-02-03 11:15:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1738581360000|2025-02-03 11:16:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1738581370000|2025-02-03 11:16:10|||||||||1
1738581380000|2025-02-03 11:16:20|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1738581390000|2025-02-03 11:16:30|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1738581430000|2025-02-03 11:17:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1738581450000|2025-02-03 11:17:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1738581490000|2025-02-03 11:18:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1738581500000|2025-02-03 11:18:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|6
1738581510000|2025-02-03 11:18:30|18.08|18|18.08|18|18.08|18|18.08|18|11
1738581520000|2025-02-03 11:18:40|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|10
1738581560000|2025-02-03 11:19:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738581600000|2025-02-03 11:20:00|18.08|18|18.11|18.03|18.11|18.03|18.08|18|10
1738581670000|2025-02-03 11:21:10|||||||||1
1738581690000|2025-02-03 11:21:30|18.08|18|18.08|18|18.08|18|18.08|18|17
1738581740000|2025-02-03 11:22:20|||||||||2
1738581770000|2025-02-03 11:22:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|5
1738581780000|2025-02-03 11:23:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|14
1738581820000|2025-02-03 11:23:40|||||||||2
1738581860000|2025-02-03 11:24:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1738581900000|2025-02-03 11:25:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|6
1738581970000|2025-02-03 11:26:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738582020000|2025-02-03 11:27:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|4
1738582070000|2025-02-03 11:27:50|||||||||1
1738582080000|2025-02-03 11:28:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738582220000|2025-02-03 11:30:20|18.08|18|18.08|18|18.08|18|18.08|18|4
1738582230000|2025-02-03 11:30:30|||||||||1
1738582280000|2025-02-03 11:31:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|3
1738582310000|2025-02-03 11:31:50|18.08|18|18.08|18|18.08|18|18.08|18|10
1738582340000|2025-02-03 11:32:20|||||||||2
1738582360000|2025-02-03 11:32:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|8
1738582370000|2025-02-03 11:32:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|3
1738582380000|2025-02-03 11:33:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1738582390000|2025-02-03 11:33:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1738582560000|2025-02-03 11:36:00|||||||||2
1738582670000|2025-02-03 11:37:50|||||||||2
1738582830000|2025-02-03 11:40:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|15
1738582840000|2025-02-03 11:40:40|||||||||3
1738582910000|2025-02-03 11:41:50|18.11|18.03|18.16|18.08|18.16|18.08|18.11|18.03|19
1738582930000|2025-02-03 11:42:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|24
1738582950000|2025-02-03 11:42:30|||||||||1
1738583050000|2025-02-03 11:44:10|||||||||25
1738583080000|2025-02-03 11:44:40|||||||||2
1738583110000|2025-02-03 11:45:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1738583120000|2025-02-03 11:45:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1738583260000|2025-02-03 11:47:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1738583270000|2025-02-03 11:47:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738583380000|2025-02-03 11:49:40|||||||||1
1738583520000|2025-02-03 11:52:00|18.16|18.08|18.16|18.08|18.16|18.08|18.13|18.05|13
1738583630000|2025-02-03 11:53:50|||||||||1
1738583690000|2025-02-03 11:54:50|||||||||1
1738583700000|2025-02-03 11:55:00|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|4
1738583710000|2025-02-03 11:55:10|||||||||4
1738583720000|2025-02-03 11:55:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1738583730000|2025-02-03 11:55:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1738583740000|2025-02-03 11:55:40|||||||||2
1738583750000|2025-02-03 11:55:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738583760000|2025-02-03 11:56:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1738583780000|2025-02-03 11:56:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738583930000|2025-02-03 11:58:50|||||||||5
1738584110000|2025-02-03 12:01:50|||||||||2
1738584190000|2025-02-03 12:03:10|||||||||1
1738584220000|2025-02-03 12:03:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|18
1738584230000|2025-02-03 12:03:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|16
1738584430000|2025-02-03 12:07:10|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1738584470000|2025-02-03 12:07:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1738584480000|2025-02-03 12:08:00|18.11|18.03|18.08|18|18.11|18.03|18.08|18|8
1738584520000|2025-02-03 12:08:40|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1738584530000|2025-02-03 12:08:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1738584600000|2025-02-03 12:10:00|||||||||9
1738584660000|2025-02-03 12:11:00|||||||||2
1738584680000|2025-02-03 12:11:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|42
1738584700000|2025-02-03 12:11:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1738584710000|2025-02-03 12:11:50|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1738584780000|2025-02-03 12:13:00|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1738584790000|2025-02-03 12:13:10|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1738584800000|2025-02-03 12:13:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1738584810000|2025-02-03 12:13:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1738584820000|2025-02-03 12:13:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738584830000|2025-02-03 12:13:50|||||||||4
1738584990000|2025-02-03 12:16:30|||||||||1
1738585070000|2025-02-03 12:17:50|||||||||19
1738585080000|2025-02-03 12:18:00|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|61
1738585130000|2025-02-03 12:18:50|||||||||2
1738585210000|2025-02-03 12:20:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738585230000|2025-02-03 12:20:30|||||||||2
1738585370000|2025-02-03 12:22:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|26
1738585420000|2025-02-03 12:23:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738585590000|2025-02-03 12:26:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|22
1738585600000|2025-02-03 12:26:40|||||||||1
1738585620000|2025-02-03 12:27:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738585830000|2025-02-03 12:30:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|13
1738585870000|2025-02-03 12:31:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|2
1738585880000|2025-02-03 12:31:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1738585900000|2025-02-03 12:31:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1738585920000|2025-02-03 12:32:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1738585930000|2025-02-03 12:32:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1738585940000|2025-02-03 12:32:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|1
1738586010000|2025-02-03 12:33:30|||||||||2
1738586020000|2025-02-03 12:33:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|2
1738586040000|2025-02-03 12:34:00|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|17
1738586050000|2025-02-03 12:34:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1738586070000|2025-02-03 12:34:30|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1738586090000|2025-02-03 12:34:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1738586110000|2025-02-03 12:35:10|||||||||1
1738586150000|2025-02-03 12:35:50|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1738586160000|2025-02-03 12:36:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1738586210000|2025-02-03 12:36:50|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1738586250000|2025-02-03 12:37:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|24
1738586420000|2025-02-03 12:40:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|3
1738586460000|2025-02-03 12:41:00|||||||||2
1738586490000|2025-02-03 12:41:30|||||||||1
1738586510000|2025-02-03 12:41:50|||||||||1
1738586520000|2025-02-03 12:42:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|28
1738586530000|2025-02-03 12:42:10|||||||||1
1738586550000|2025-02-03 12:42:30|||||||||1
1738586580000|2025-02-03 12:43:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|5
1738586590000|2025-02-03 12:43:10|||||||||1
1738586600000|2025-02-03 12:43:20|||||||||2
1738586610000|2025-02-03 12:43:30|||||||||4
1738586630000|2025-02-03 12:43:50|||||||||1
1738586660000|2025-02-03 12:44:20|||||||||1
1738586670000|2025-02-03 12:44:30|||||||||1
1738586690000|2025-02-03 12:44:50|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|15
1738586710000|2025-02-03 12:45:10|||||||||3
1738586760000|2025-02-03 12:46:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|7
1738586770000|2025-02-03 12:46:10|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|0
1738586840000|2025-02-03 12:47:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|16
1738586880000|2025-02-03 12:48:00|||||||||1
1738586990000|2025-02-03 12:49:50|||||||||2
1738587010000|2025-02-03 12:50:10|||||||||2
1738587030000|2025-02-03 12:50:30|||||||||35
1738587050000|2025-02-03 12:50:50|||||||||3
1738587060000|2025-02-03 12:51:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|52
1738587070000|2025-02-03 12:51:10|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|1
1738587090000|2025-02-03 12:51:30|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1738587100000|2025-02-03 12:51:40|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|50
1738587120000|2025-02-03 12:52:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|25
1738587130000|2025-02-03 12:52:10|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1738587190000|2025-02-03 12:53:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|17
1738587200000|2025-02-03 12:53:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1738587240000|2025-02-03 12:54:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|4
1738587250000|2025-02-03 12:54:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|53
1738587260000|2025-02-03 12:54:20|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|4
1738587310000|2025-02-03 12:55:10|||||||||11
1738587390000|2025-02-03 12:56:30|||||||||15
1738587430000|2025-02-03 12:57:10|||||||||1
1738587500000|2025-02-03 12:58:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|13
1738587530000|2025-02-03 12:58:50|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|39
1738587540000|2025-02-03 12:59:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|2
1738587550000|2025-02-03 12:59:10|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|1
1738587600000|2025-02-03 13:00:00|18.2|18.12|18.15|18.07|18.2|18.12|18.15|18.07|27
1738587610000|2025-02-03 13:00:10|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1738587620000|2025-02-03 13:00:20|18.11|18.03|18.15|18.07|18.15|18.07|18.11|18.03|1
1738587640000|2025-02-03 13:00:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738587690000|2025-02-03 13:01:30|18.19|18.11|18.2|18.12|18.21|18.13|18.19|18.11|19
1738587700000|2025-02-03 13:01:40|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1738587740000|2025-02-03 13:02:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|11
1738587750000|2025-02-03 13:02:30|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1738587760000|2025-02-03 13:02:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1738587770000|2025-02-03 13:02:50|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|23
1738587790000|2025-02-03 13:03:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|57
1738587800000|2025-02-03 13:03:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|15
1738587850000|2025-02-03 13:04:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|6
1738587870000|2025-02-03 13:04:30|18.1|18.02|18.08|18|18.1|18.02|18.08|18|14
1738587880000|2025-02-03 13:04:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|7
1738587890000|2025-02-03 13:04:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738587900000|2025-02-03 13:05:00|18.08|18|18.06|17.98|18.08|18|18.03|17.95|35
1738587910000|2025-02-03 13:05:10|18.07|17.99|18.06|17.98|18.08|18|18.06|17.98|0
1738587920000|2025-02-03 13:05:20|18.03|17.95|18.06|17.98|18.06|17.98|18.03|17.95|32
1738587930000|2025-02-03 13:05:30|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1738587940000|2025-02-03 13:05:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|3
1738587950000|2025-02-03 13:05:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|12
1738587970000|2025-02-03 13:06:10|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|25
1738587980000|2025-02-03 13:06:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|14
1738587990000|2025-02-03 13:06:30|18|17.92|17.98|17.9|18|17.92|17.98|17.9|4
1738588000000|2025-02-03 13:06:40|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|33
1738588020000|2025-02-03 13:07:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|3
1738588070000|2025-02-03 13:07:50|18.05|17.97|18.06|17.98|18.07|17.99|18.05|17.97|0
1738588080000|2025-02-03 13:08:00|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1738588090000|2025-02-03 13:08:10|18.06|17.98|18.05|17.97|18.06|17.98|18.03|17.95|0
1738588100000|2025-02-03 13:08:20|18.06|17.98|18.03|17.95|18.08|18|18.03|17.95|12
1738588150000|2025-02-03 13:09:10|||||||||1
1738588200000|2025-02-03 13:10:00|18.06|17.98|18.05|17.97|18.06|17.98|18.03|17.95|8
1738588210000|2025-02-03 13:10:10|18.03|17.95|18.06|17.98|18.07|17.99|18.03|17.95|0
1738588220000|2025-02-03 13:10:20|18.07|17.99|18.07|17.99|18.08|18|18.06|17.98|11
1738588230000|2025-02-03 13:10:30|18.06|17.98|18.08|18|18.08|18|18.06|17.98|2
1738588280000|2025-02-03 13:11:20|||||||||50
1738588340000|2025-02-03 13:12:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|19
1738588410000|2025-02-03 13:13:30|18|17.92|18|17.92|18|17.92|17.98|17.9|17
1738588420000|2025-02-03 13:13:40|17.98|17.9|17.98|17.9|18|17.92|17.98|17.9|0
1738588430000|2025-02-03 13:13:50|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1738588440000|2025-02-03 13:14:00|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1738588460000|2025-02-03 13:14:20|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1738588540000|2025-02-03 13:15:40|||||||||2
1738588720000|2025-02-03 13:18:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|31
1738588730000|2025-02-03 13:18:50|||||||||4
1738588750000|2025-02-03 13:19:10|||||||||1
1738588780000|2025-02-03 13:19:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|20
1738588800000|2025-02-03 13:20:00|18|17.92|17.98|17.9|18.01|17.93|17.98|17.9|1
1738588880000|2025-02-03 13:21:20|18|17.92|18.03|17.95|18.03|17.95|18|17.92|9
1738588890000|2025-02-03 13:21:30|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1738588930000|2025-02-03 13:22:10|||||||||9
1738588950000|2025-02-03 13:22:30|18.07|17.99|18.06|17.98|18.08|18|18.06|17.98|15
1738588960000|2025-02-03 13:22:40|18.03|17.95|18.05|17.97|18.06|17.98|18.03|17.95|0
1738588970000|2025-02-03 13:22:50|18.06|17.98|18.07|17.99|18.08|18|18.06|17.98|6
1738588980000|2025-02-03 13:23:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1738589000000|2025-02-03 13:23:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1738589010000|2025-02-03 13:23:30|18.06|17.98|18.08|18|18.08|18|18.06|17.98|2
1738589020000|2025-02-03 13:23:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1738589040000|2025-02-03 13:24:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1738589050000|2025-02-03 13:24:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1738589060000|2025-02-03 13:24:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1738589100000|2025-02-03 13:25:00|18.06|17.98|18.07|17.99|18.08|18|18.06|17.98|1
1738589110000|2025-02-03 13:25:10|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1738589120000|2025-02-03 13:25:20|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|1
1738589130000|2025-02-03 13:25:30|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1738589140000|2025-02-03 13:25:40|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|0
1738589150000|2025-02-03 13:25:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|2
1738589160000|2025-02-03 13:26:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1738589170000|2025-02-03 13:26:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1738589190000|2025-02-03 13:26:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1738589220000|2025-02-03 13:27:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1738589240000|2025-02-03 13:27:20|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1738589260000|2025-02-03 13:27:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1738589330000|2025-02-03 13:28:50|||||||||2
1738589340000|2025-02-03 13:29:00|18.06|17.98|18.07|17.99|18.09|18.01|18.06|17.98|2
1738589350000|2025-02-03 13:29:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1738589360000|2025-02-03 13:29:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|1
1738589380000|2025-02-03 13:29:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1738589580000|2025-02-03 13:33:00|||||||||1
1738589690000|2025-02-03 13:34:50|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|5
1738589700000|2025-02-03 13:35:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1738589730000|2025-02-03 13:35:30|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|2
1738589740000|2025-02-03 13:35:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1738589750000|2025-02-03 13:35:50|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1738589760000|2025-02-03 13:36:00|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|0
1738589780000|2025-02-03 13:36:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1738589790000|2025-02-03 13:36:30|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1738589810000|2025-02-03 13:36:50|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1738589820000|2025-02-03 13:37:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1738589830000|2025-02-03 13:37:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1738589840000|2025-02-03 13:37:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1738589860000|2025-02-03 13:37:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1738589880000|2025-02-03 13:38:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|3
1738589890000|2025-02-03 13:38:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1738589900000|2025-02-03 13:38:20|18.11|18.03|18.12|18.04|18.12|18.04|18.1|18.02|6
1738589910000|2025-02-03 13:38:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738589920000|2025-02-03 13:38:40|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1738589930000|2025-02-03 13:38:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738589960000|2025-02-03 13:39:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1738589990000|2025-02-03 13:39:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1738590000000|2025-02-03 13:40:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1738590030000|2025-02-03 13:40:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|27
1738590050000|2025-02-03 13:40:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1738590070000|2025-02-03 13:41:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1738590170000|2025-02-03 13:42:50|||||||||3
1738590340000|2025-02-03 13:45:40|||||||||1
1738590360000|2025-02-03 13:46:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|78
1738590370000|2025-02-03 13:46:10|||||||||1
1738590460000|2025-02-03 13:47:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1738590470000|2025-02-03 13:47:50|||||||||2
1738590480000|2025-02-03 13:48:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|14
1738590520000|2025-02-03 13:48:40|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|0
1738590530000|2025-02-03 13:48:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1738590550000|2025-02-03 13:49:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1738590560000|2025-02-03 13:49:20|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1738590570000|2025-02-03 13:49:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1738590580000|2025-02-03 13:49:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|79
1738590690000|2025-02-03 13:51:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|12
1738590700000|2025-02-03 13:51:40|||||||||1
1738590850000|2025-02-03 13:54:10|||||||||30
1738590870000|2025-02-03 13:54:30|||||||||3
1738590940000|2025-02-03 13:55:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|7
1738590960000|2025-02-03 13:56:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|35
1738591040000|2025-02-03 13:57:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1738591120000|2025-02-03 13:58:40|||||||||3
1738591130000|2025-02-03 13:58:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|45
1738591140000|2025-02-03 13:59:00|||||||||18
1738591170000|2025-02-03 13:59:30|||||||||50
1738591190000|2025-02-03 13:59:50|||||||||2
1738591200000|2025-02-03 14:00:00|||||||||4
1738591240000|2025-02-03 14:00:40|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|101
1738591250000|2025-02-03 14:00:50|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|1
1738591260000|2025-02-03 14:01:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738591280000|2025-02-03 14:01:20|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|14
1738591290000|2025-02-03 14:01:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1738591310000|2025-02-03 14:01:50|||||||||8
1738591320000|2025-02-03 14:02:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|3
1738591370000|2025-02-03 14:02:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|9
1738591380000|2025-02-03 14:03:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1738591400000|2025-02-03 14:03:20|||||||||10
1738591410000|2025-02-03 14:03:30|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1738591460000|2025-02-03 14:04:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1738591470000|2025-02-03 14:04:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1738591510000|2025-02-03 14:05:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1738591520000|2025-02-03 14:05:20|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|0
1738591530000|2025-02-03 14:05:30|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1738591560000|2025-02-03 14:06:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1738591600000|2025-02-03 14:06:40|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|56
1738591610000|2025-02-03 14:06:50|||||||||2
1738591670000|2025-02-03 14:07:50|||||||||4
1738591770000|2025-02-03 14:09:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|57
1738591780000|2025-02-03 14:09:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1738591790000|2025-02-03 14:09:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|14
1738591800000|2025-02-03 14:10:00|18.19|18.11|18.19|18.11|18.19|18.11|18.16|18.08|0
1738591810000|2025-02-03 14:10:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|4
1738591820000|2025-02-03 14:10:20|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|8
1738591830000|2025-02-03 14:10:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|7
1738591840000|2025-02-03 14:10:40|18.16|18.08|18.2|18.12|18.21|18.13|18.16|18.08|8
1738591850000|2025-02-03 14:10:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1738591860000|2025-02-03 14:11:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|1
1738591870000|2025-02-03 14:11:10|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|43
1738591900000|2025-02-03 14:11:40|18.19|18.11|18.2|18.12|18.21|18.13|18.19|18.11|62
1738591910000|2025-02-03 14:11:50|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|2
1738591920000|2025-02-03 14:12:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1738591930000|2025-02-03 14:12:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738591940000|2025-02-03 14:12:20|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1738591950000|2025-02-03 14:12:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|62
1738591970000|2025-02-03 14:12:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|58
1738591980000|2025-02-03 14:13:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|25
1738592050000|2025-02-03 14:14:10|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|57
1738592070000|2025-02-03 14:14:30|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|26
1738592080000|2025-02-03 14:14:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|25
1738592100000|2025-02-03 14:15:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|2
1738592110000|2025-02-03 14:15:10|||||||||82
1738592120000|2025-02-03 14:15:20|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|10
1738592130000|2025-02-03 14:15:30|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1738592140000|2025-02-03 14:15:40|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1738592150000|2025-02-03 14:15:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|34
1738592190000|2025-02-03 14:16:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1738592210000|2025-02-03 14:16:50|||||||||8
1738592340000|2025-02-03 14:19:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|136
1738592420000|2025-02-03 14:20:20|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|13
1738592430000|2025-02-03 14:20:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|41
1738592450000|2025-02-03 14:20:50|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|2
1738592460000|2025-02-03 14:21:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|2
1738592620000|2025-02-03 14:23:40|||||||||1
1738592630000|2025-02-03 14:23:50|||||||||4
1738592650000|2025-02-03 14:24:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1738592670000|2025-02-03 14:24:30|18.22|18.14|18.22|18.14|18.24|18.16|18.21|18.13|5
1738592680000|2025-02-03 14:24:40|18.21|18.13|18.22|18.14|18.24|18.16|18.21|18.13|5
1738592690000|2025-02-03 14:24:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1738592700000|2025-02-03 14:25:00|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|1
1738592710000|2025-02-03 14:25:10|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|43
1738592720000|2025-02-03 14:25:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1738592730000|2025-02-03 14:25:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|136
1738592830000|2025-02-03 14:27:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|40
1738592840000|2025-02-03 14:27:20|||||||||10
1738592850000|2025-02-03 14:27:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1738592860000|2025-02-03 14:27:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|25
1738592870000|2025-02-03 14:27:50|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|6
1738592880000|2025-02-03 14:28:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1738592890000|2025-02-03 14:28:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|20
1738592910000|2025-02-03 14:28:30|||||||||1
1738592930000|2025-02-03 14:28:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|7
1738592940000|2025-02-03 14:29:00|18.19|18.11|18.17|18.09|18.19|18.11|18.16|18.08|3
1738592950000|2025-02-03 14:29:10|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1738592960000|2025-02-03 14:29:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|66
1738592970000|2025-02-03 14:29:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|12
1738593000000|2025-02-03 14:30:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|28
1738593010000|2025-02-03 14:30:10|18.19|18.11|18.21|18.13|18.21|18.13|18.16|18.08|6
1738593020000|2025-02-03 14:30:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|7
1738593040000|2025-02-03 14:30:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|11
1738593050000|2025-02-03 14:30:50|18.12|18.04|18.11|18.03|18.14|18.06|18.1|18.02|16
1738593060000|2025-02-03 14:31:00|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|8
1738593070000|2025-02-03 14:31:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|12
1738593080000|2025-02-03 14:31:20|18.1|18.02|18.1|18.02|18.11|18.03|18.1|18.02|2
1738593090000|2025-02-03 14:31:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1738593100000|2025-02-03 14:31:40|18.06|17.98|18.09|18.01|18.1|18.02|18.06|17.98|15
1738593110000|2025-02-03 14:31:50|18.07|17.99|18.04|17.96|18.09|18.01|18.04|17.96|41
1738593120000|2025-02-03 14:32:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|49
1738593130000|2025-02-03 14:32:10|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|21
1738593140000|2025-02-03 14:32:20|17.93|17.85|17.91|17.83|17.96|17.88|17.91|17.83|60
1738593150000|2025-02-03 14:32:30|17.94|17.86|17.96|17.88|17.96|17.88|17.91|17.83|27
1738593160000|2025-02-03 14:32:40|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|16
1738593170000|2025-02-03 14:32:50|17.97|17.89|17.96|17.88|17.99|17.91|17.96|17.88|38
1738593180000|2025-02-03 14:33:00|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|7
1738593190000|2025-02-03 14:33:10|17.96|17.88|17.99|17.91|17.99|17.91|17.95|17.87|15
1738593210000|2025-02-03 14:33:30|17.96|17.88|17.96|17.88|17.99|17.91|17.96|17.88|64
1738593220000|2025-02-03 14:33:40|17.97|17.89|17.96|17.88|17.99|17.91|17.96|17.88|29
1738593230000|2025-02-03 14:33:50|17.97|17.89|17.99|17.91|18.01|17.93|17.97|17.89|9
1738593240000|2025-02-03 14:34:00|17.97|17.89|17.96|17.88|17.99|17.91|17.96|17.88|26
1738593250000|2025-02-03 14:34:10|17.97|17.89|17.99|17.91|17.99|17.91|17.96|17.88|4
1738593260000|2025-02-03 14:34:20|18|17.92|18.04|17.96|18.04|17.96|17.99|17.91|243
1738593270000|2025-02-03 14:34:30|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|14
1738593280000|2025-02-03 14:34:40|||||||||6
1738593290000|2025-02-03 14:34:50|||||||||3
1738593300000|2025-02-03 14:35:00|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|12
1738593310000|2025-02-03 14:35:10|||||||||23
1738593320000|2025-02-03 14:35:20|18.01|17.93|17.96|17.88|18.01|17.93|17.96|17.88|87
1738593350000|2025-02-03 14:35:50|17.97|17.89|17.96|17.88|17.97|17.89|17.95|17.87|2
1738593360000|2025-02-03 14:36:00|17.97|17.89|18|17.92|18|17.92|17.96|17.88|3
1738593370000|2025-02-03 14:36:10|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|0
1738593380000|2025-02-03 14:36:20|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1738593430000|2025-02-03 14:37:10|18|17.92|17.99|17.91|18.01|17.93|17.99|17.91|12
1738593440000|2025-02-03 14:37:20|18|17.92|18.01|17.93|18.01|17.93|17.99|17.91|0
1738593450000|2025-02-03 14:37:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1738593460000|2025-02-03 14:37:40|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|2
1738593470000|2025-02-03 14:37:50|18.01|17.93|18.01|17.93|18.01|17.93|18|17.92|0
1738593480000|2025-02-03 14:38:00|18.04|17.96|18.02|17.94|18.04|17.96|18.01|17.93|14
1738593490000|2025-02-03 14:38:10|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1738593500000|2025-02-03 14:38:20|17.97|17.89|17.99|17.91|17.99|17.91|17.96|17.88|16
1738593520000|2025-02-03 14:38:40|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|21
1738593540000|2025-02-03 14:39:00|17.96|17.88|17.96|17.88|17.97|17.89|17.95|17.87|7
1738593550000|2025-02-03 14:39:10|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1738593560000|2025-02-03 14:39:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1738593570000|2025-02-03 14:39:30|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|44
1738593580000|2025-02-03 14:39:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1738593600000|2025-02-03 14:40:00|17.92|17.84|17.94|17.86|17.94|17.86|17.91|17.83|14
1738593610000|2025-02-03 14:40:10|17.95|17.87|17.95|17.87|17.96|17.88|17.94|17.86|0
1738593620000|2025-02-03 14:40:20|17.94|17.86|17.96|17.88|17.97|17.89|17.94|17.86|8
1738593630000|2025-02-03 14:40:30|17.99|17.91|17.96|17.88|17.99|17.91|17.95|17.87|0
1738593640000|2025-02-03 14:40:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1738593650000|2025-02-03 14:40:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1738593660000|2025-02-03 14:41:00|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|4
1738593700000|2025-02-03 14:41:40|||||||||3
1738593720000|2025-02-03 14:42:00|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|30
1738593730000|2025-02-03 14:42:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|18
1738593750000|2025-02-03 14:42:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|3
1738593760000|2025-02-03 14:42:40|18|17.92|18|17.92|18.04|17.96|18|17.92|1
1738593770000|2025-02-03 14:42:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1738593790000|2025-02-03 14:43:10|18.04|17.96|18.04|17.96|18.04|17.96|18.01|17.93|60
1738593800000|2025-02-03 14:43:20|18.01|17.93|18.02|17.94|18.02|17.94|18.01|17.93|45
1738593810000|2025-02-03 14:43:30|18.04|17.96|18.02|17.94|18.04|17.96|18.01|17.93|0
1738593820000|2025-02-03 14:43:40|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|0
1738593830000|2025-02-03 14:43:50|18.02|17.94|18.04|17.96|18.04|17.96|18.02|17.94|0
1738593840000|2025-02-03 14:44:00|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1738593870000|2025-02-03 14:44:30|||||||||7
1738593900000|2025-02-03 14:45:00|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|4
1738593910000|2025-02-03 14:45:10|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1738593930000|2025-02-03 14:45:30|18.1|18.02|18.11|18.03|18.11|18.03|18.09|18.01|24
1738593980000|2025-02-03 14:46:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|12
1738593990000|2025-02-03 14:46:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|5
1738594000000|2025-02-03 14:46:40|18.12|18.04|18.12|18.04|18.15|18.07|18.11|18.03|113
1738594010000|2025-02-03 14:46:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1738594030000|2025-02-03 14:47:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|40
1738594040000|2025-02-03 14:47:20|18.17|18.09|18.16|18.08|18.17|18.09|18.14|18.06|7
1738594050000|2025-02-03 14:47:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|1
1738594060000|2025-02-03 14:47:40|18.14|18.06|18.14|18.06|18.15|18.07|18.11|18.03|54
1738594080000|2025-02-03 14:48:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1738594090000|2025-02-03 14:48:10|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1738594100000|2025-02-03 14:48:20|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1738594110000|2025-02-03 14:48:30|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1738594130000|2025-02-03 14:48:50|18.14|18.06|18.15|18.07|18.17|18.09|18.14|18.06|0
1738594140000|2025-02-03 14:49:00|18.16|18.08|18.12|18.04|18.16|18.08|18.12|18.04|8
1738594150000|2025-02-03 14:49:10|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|6
1738594170000|2025-02-03 14:49:30|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1738594180000|2025-02-03 14:49:40|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|0
1738594190000|2025-02-03 14:49:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1738594210000|2025-02-03 14:50:10|18.15|18.07|18.15|18.07|18.15|18.07|18.14|18.06|3
1738594220000|2025-02-03 14:50:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1738594240000|2025-02-03 14:50:40|18.15|18.07|18.19|18.11|18.24|18.16|18.15|18.07|46
1738594250000|2025-02-03 14:50:50|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|3
1738594260000|2025-02-03 14:51:00|18.17|18.09|18.16|18.08|18.17|18.09|18.15|18.07|0
1738594290000|2025-02-03 14:51:30|18.17|18.09|18.19|18.11|18.19|18.11|18.16|18.08|1
1738594300000|2025-02-03 14:51:40|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1738594310000|2025-02-03 14:51:50|18.15|18.07|18.14|18.06|18.16|18.08|18.14|18.06|117
1738594320000|2025-02-03 14:52:00|18.15|18.07|18.11|18.03|18.16|18.08|18.11|18.03|12
1738594330000|2025-02-03 14:52:10|18.12|18.04|18.15|18.07|18.15|18.07|18.12|18.04|20
1738594340000|2025-02-03 14:52:20|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|9
1738594390000|2025-02-03 14:53:10|18.2|18.12|18.24|18.16|18.24|18.16|18.19|18.11|21
1738594400000|2025-02-03 14:53:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1738594420000|2025-02-03 14:53:40|18.2|18.12|18.22|18.14|18.24|18.16|18.19|18.11|4
1738594430000|2025-02-03 14:53:50|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|0
1738594460000|2025-02-03 14:54:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|3
1738594480000|2025-02-03 14:54:40|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1738594490000|2025-02-03 14:54:50|18.22|18.14|18.2|18.12|18.22|18.14|18.19|18.11|0
1738594500000|2025-02-03 14:55:00|18.22|18.14|18.2|18.12|18.22|18.14|18.19|18.11|0
1738594510000|2025-02-03 14:55:10|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|0
1738594520000|2025-02-03 14:55:20|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|3
1738594530000|2025-02-03 14:55:30|18.2|18.12|18.19|18.11|18.22|18.14|18.19|18.11|0
1738594560000|2025-02-03 14:56:00|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|11
1738594570000|2025-02-03 14:56:10|18.16|18.08|18.14|18.06|18.19|18.11|18.14|18.06|2
1738594630000|2025-02-03 14:57:10|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|47
1738594640000|2025-02-03 14:57:20|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1738594650000|2025-02-03 14:57:30|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|3
1738594660000|2025-02-03 14:57:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1738594670000|2025-02-03 14:57:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1738594740000|2025-02-03 14:59:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1738594770000|2025-02-03 14:59:30|||||||||4
1738594780000|2025-02-03 14:59:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|7
1738594800000|2025-02-03 15:00:00|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|69
1738594810000|2025-02-03 15:00:10|||||||||1
1738594820000|2025-02-03 15:00:20|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|174
1738594830000|2025-02-03 15:00:30|18.31|18.23|18.29|18.21|18.31|18.23|18.27|18.19|77
1738594860000|2025-02-03 15:01:00|18.26|18.18|18.29|18.21|18.29|18.21|18.26|18.18|30
1738594870000|2025-02-03 15:01:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|6
1738594880000|2025-02-03 15:01:20|||||||||1
1738594890000|2025-02-03 15:01:30|18.29|18.21|18.26|18.18|18.3|18.22|18.26|18.18|121
1738594900000|2025-02-03 15:01:40|||||||||10
1738594910000|2025-02-03 15:01:50|||||||||10
1738594920000|2025-02-03 15:02:00|||||||||4
1738594940000|2025-02-03 15:02:20|||||||||10
1738594950000|2025-02-03 15:02:30|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|85
1738594960000|2025-02-03 15:02:40|18.27|18.19|18.27|18.19|18.3|18.22|18.26|18.18|195
1738594970000|2025-02-03 15:02:50|18.29|18.21|18.26|18.18|18.3|18.22|18.26|18.18|4
1738594980000|2025-02-03 15:03:00|||||||||10
1738594990000|2025-02-03 15:03:10|||||||||9
1738595000000|2025-02-03 15:03:20|18.27|18.19|18.26|18.18|18.29|18.21|18.26|18.18|30
1738595010000|2025-02-03 15:03:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|20
1738595020000|2025-02-03 15:03:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|25
1738595030000|2025-02-03 15:03:50|18.29|18.21|18.27|18.19|18.3|18.22|18.26|18.18|92
1738595040000|2025-02-03 15:04:00|18.26|18.18|18.29|18.21|18.29|18.21|18.26|18.18|57
1738595050000|2025-02-03 15:04:10|18.3|18.22|18.31|18.23|18.31|18.23|18.29|18.21|17
1738595060000|2025-02-03 15:04:20|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|10
1738595070000|2025-02-03 15:04:30|||||||||10
1738595080000|2025-02-03 15:04:40|||||||||50
1738595090000|2025-02-03 15:04:50|||||||||10
1738595110000|2025-02-03 15:05:10|18.26|18.18|18.24|18.16|18.29|18.21|18.19|18.11|92
1738595120000|2025-02-03 15:05:20|18.22|18.14|18.22|18.14|18.24|18.16|18.2|18.12|42
1738595130000|2025-02-03 15:05:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1738595140000|2025-02-03 15:05:40|18.25|18.17|18.24|18.16|18.27|18.19|18.24|18.16|5
1738595150000|2025-02-03 15:05:50|18.25|18.17|18.26|18.18|18.27|18.19|18.25|18.17|16
1738595160000|2025-02-03 15:06:00|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|0
1738595170000|2025-02-03 15:06:10|18.25|18.17|18.26|18.18|18.27|18.19|18.25|18.17|10
1738595180000|2025-02-03 15:06:20|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1738595190000|2025-02-03 15:06:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|24
1738595200000|2025-02-03 15:06:40|18.25|18.17|18.24|18.16|18.26|18.18|18.24|18.16|2
1738595210000|2025-02-03 15:06:50|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|15
1738595240000|2025-02-03 15:07:20|18.25|18.17|18.26|18.18|18.26|18.18|18.24|18.16|9
1738595250000|2025-02-03 15:07:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|12
1738595260000|2025-02-03 15:07:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|10
1738595270000|2025-02-03 15:07:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|19
1738595280000|2025-02-03 15:08:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1738595300000|2025-02-03 15:08:20|||||||||15
1738595310000|2025-02-03 15:08:30|||||||||12
1738595330000|2025-02-03 15:08:50|||||||||10
1738595340000|2025-02-03 15:09:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|11
1738595350000|2025-02-03 15:09:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|2
1738595360000|2025-02-03 15:09:20|18.19|18.11|18.19|18.11|18.19|18.11|18.17|18.09|0
1738595370000|2025-02-03 15:09:30|18.17|18.09|18.16|18.08|18.17|18.09|18.14|18.06|11
1738595380000|2025-02-03 15:09:40|18.14|18.06|18.19|18.11|18.19|18.11|18.14|18.06|18
1738595390000|2025-02-03 15:09:50|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|10
1738595400000|2025-02-03 15:10:00|18.19|18.11|18.21|18.13|18.21|18.13|18.16|18.08|9
1738595420000|2025-02-03 15:10:20|||||||||25
1738595430000|2025-02-03 15:10:30|||||||||8
1738595440000|2025-02-03 15:10:40|18.25|18.17|18.24|18.16|18.26|18.18|18.24|18.16|67
1738595450000|2025-02-03 15:10:50|18.25|18.17|18.26|18.18|18.27|18.19|18.25|18.17|19
1738595460000|2025-02-03 15:11:00|18.27|18.19|18.29|18.21|18.29|18.21|18.26|18.18|11
1738595470000|2025-02-03 15:11:10|18.3|18.22|18.29|18.21|18.3|18.22|18.27|18.19|7
1738595480000|2025-02-03 15:11:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1738595500000|2025-02-03 15:11:40|||||||||4
1738595510000|2025-02-03 15:11:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1738595520000|2025-02-03 15:12:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1738595530000|2025-02-03 15:12:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|105
1738595540000|2025-02-03 15:12:20|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|1
1738595580000|2025-02-03 15:13:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|114
1738595590000|2025-02-03 15:13:10|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1738595600000|2025-02-03 15:13:20|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1738595610000|2025-02-03 15:13:30|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1738595620000|2025-02-03 15:13:40|18.3|18.22|18.32|18.24|18.34|18.26|18.29|18.21|4
1738595630000|2025-02-03 15:13:50|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1738595640000|2025-02-03 15:14:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|50
1738595650000|2025-02-03 15:14:10|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|1
1738595660000|2025-02-03 15:14:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|5
1738595670000|2025-02-03 15:14:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|3
1738595680000|2025-02-03 15:14:40|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1738595690000|2025-02-03 15:14:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1738595700000|2025-02-03 15:15:00|18.34|18.26|18.34|18.26|18.34|18.26|18.31|18.23|20
1738595710000|2025-02-03 15:15:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|4
1738595720000|2025-02-03 15:15:20|||||||||1
1738595760000|2025-02-03 15:16:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|47
1738595770000|2025-02-03 15:16:10|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|20
1738595780000|2025-02-03 15:16:20|18.35|18.27|18.36|18.28|18.39|18.31|18.35|18.27|9
1738595790000|2025-02-03 15:16:30|18.35|18.27|18.39|18.31|18.39|18.31|18.35|18.27|0
1738595820000|2025-02-03 15:17:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|87
1738595830000|2025-02-03 15:17:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|5
1738595840000|2025-02-03 15:17:20|18.4|18.32|18.4|18.32|18.41|18.33|18.39|18.31|40
1738595850000|2025-02-03 15:17:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1738595860000|2025-02-03 15:17:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|21
1738595870000|2025-02-03 15:17:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1738595880000|2025-02-03 15:18:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1738595890000|2025-02-03 15:18:10|18.44|18.36|18.44|18.36|18.44|18.36|18.41|18.33|0
1738595900000|2025-02-03 15:18:20|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|9
1738595910000|2025-02-03 15:18:30|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|0
1738595920000|2025-02-03 15:18:40|18.43|18.35|18.45|18.37|18.46|18.38|18.43|18.35|2
1738595930000|2025-02-03 15:18:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|5
1738595940000|2025-02-03 15:19:00|18.45|18.37|18.44|18.36|18.46|18.38|18.43|18.35|24
1738595950000|2025-02-03 15:19:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|6
1738595960000|2025-02-03 15:19:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|143
1738595980000|2025-02-03 15:19:40|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|2
1738595990000|2025-02-03 15:19:50|18.45|18.37|18.45|18.37|18.46|18.38|18.44|18.36|62
1738596000000|2025-02-03 15:20:00|18.44|18.36|18.45|18.37|18.46|18.38|18.44|18.36|5
1738596010000|2025-02-03 15:20:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1738596050000|2025-02-03 15:20:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|17
1738596060000|2025-02-03 15:21:00|18.49|18.41|18.48|18.4|18.49|18.41|18.46|18.38|0
1738596070000|2025-02-03 15:21:10|18.46|18.38|18.46|18.38|18.5|18.42|18.46|18.38|0
1738596080000|2025-02-03 15:21:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|1
1738596100000|2025-02-03 15:21:40|18.44|18.36|18.39|18.31|18.44|18.36|18.39|18.31|54
1738596110000|2025-02-03 15:21:50|18.36|18.28|18.21|18.13|18.36|18.28|18.21|18.13|65
1738596120000|2025-02-03 15:22:00|18.16|18.08|18.09|18.01|18.17|18.09|18.09|18.01|119
1738596130000|2025-02-03 15:22:10|18.06|17.98|18.05|17.97|18.09|18.01|18.04|17.96|25
1738596140000|2025-02-03 15:22:20|18.06|17.98|18.11|18.03|18.11|18.03|18.04|17.96|16
1738596150000|2025-02-03 15:22:30|18.1|18.02|18.04|17.96|18.11|18.03|18.04|17.96|60
1738596160000|2025-02-03 15:22:40|18.05|17.97|18.04|17.96|18.06|17.98|18.04|17.96|4
1738596170000|2025-02-03 15:22:50|18.02|17.94|17.99|17.91|18.04|17.96|17.99|17.91|13
1738596180000|2025-02-03 15:23:00|18|17.92|17.99|17.91|18|17.92|17.99|17.91|21
1738596190000|2025-02-03 15:23:10|18|17.92|17.99|17.91|18.01|17.93|17.99|17.91|2
1738596200000|2025-02-03 15:23:20|17.96|17.88|17.94|17.86|17.97|17.89|17.94|17.86|36
1738596210000|2025-02-03 15:23:30|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|1
1738596220000|2025-02-03 15:23:40|17.95|17.87|17.99|17.91|17.99|17.91|17.94|17.86|5
1738596230000|2025-02-03 15:23:50|17.97|17.89|17.99|17.91|18|17.92|17.96|17.88|14
1738596240000|2025-02-03 15:24:00|17.97|17.89|17.94|17.86|17.99|17.91|17.94|17.86|0
1738596250000|2025-02-03 15:24:10|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|5
1738596260000|2025-02-03 15:24:20|17.87|17.79|17.86|17.78|17.89|17.81|17.86|17.78|6
1738596270000|2025-02-03 15:24:30|17.84|17.76|17.81|17.73|17.84|17.76|17.79|17.71|7
1738596280000|2025-02-03 15:24:40|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|12
1738596290000|2025-02-03 15:24:50|17.82|17.74|17.76|17.68|17.84|17.76|17.76|17.68|100
1738596300000|2025-02-03 15:25:00|17.75|17.67|17.7|17.62|17.76|17.68|17.7|17.62|89
1738596310000|2025-02-03 15:25:10|17.68|17.6|17.63|17.55|17.71|17.63|17.63|17.55|10
1738596320000|2025-02-03 15:25:20|17.65|17.57|17.65|17.57|17.68|17.6|17.63|17.55|54
1738596330000|2025-02-03 15:25:30|17.63|17.55|17.68|17.6|17.68|17.6|17.63|17.55|50
1738596340000|2025-02-03 15:25:40|17.71|17.63|17.66|17.58|17.71|17.63|17.63|17.55|65
1738596350000|2025-02-03 15:25:50|17.65|17.57|17.68|17.6|17.7|17.62|17.65|17.57|1
1738596360000|2025-02-03 15:26:00|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|21
1738596370000|2025-02-03 15:26:10|17.75|17.67|17.71|17.63|17.75|17.67|17.71|17.63|5
1738596380000|2025-02-03 15:26:20|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|6
1738596390000|2025-02-03 15:26:30|17.74|17.66|17.71|17.63|17.76|17.68|17.71|17.63|89
1738596400000|2025-02-03 15:26:40|17.68|17.6|17.68|17.6|17.7|17.62|17.68|17.6|46
1738596410000|2025-02-03 15:26:50|17.7|17.62|17.71|17.63|17.71|17.63|17.66|17.58|6
1738596420000|2025-02-03 15:27:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|63
1738596430000|2025-02-03 15:27:10|17.7|17.62|17.7|17.62|17.71|17.63|17.66|17.58|3
1738596440000|2025-02-03 15:27:20|17.68|17.6|17.66|17.58|17.71|17.63|17.66|17.58|0
1738596450000|2025-02-03 15:27:30|17.67|17.59|17.66|17.58|17.7|17.62|17.66|17.58|0
1738596460000|2025-02-03 15:27:40|17.67|17.59|17.68|17.6|17.7|17.62|17.66|17.58|2
1738596470000|2025-02-03 15:27:50|17.7|17.62|17.68|17.6|17.73|17.65|17.68|17.6|35
1738596480000|2025-02-03 15:28:00|17.71|17.63|17.68|17.6|17.71|17.63|17.63|17.55|29
1738596490000|2025-02-03 15:28:10|||||||||5
1738596500000|2025-02-03 15:28:20|17.73|17.65|17.71|17.63|17.73|17.65|17.66|17.58|40
1738596510000|2025-02-03 15:28:30|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|97
1738596520000|2025-02-03 15:28:40|17.72|17.64|17.68|17.6|17.73|17.65|17.68|17.6|46
1738596530000|2025-02-03 15:28:50|17.7|17.62|17.71|17.63|17.73|17.65|17.68|17.6|64
1738596540000|2025-02-03 15:29:00|17.72|17.64|17.71|17.63|17.73|17.65|17.71|17.63|0
1738596550000|2025-02-03 15:29:10|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|38
1738596560000|2025-02-03 15:29:20|||||||||3
1738596570000|2025-02-03 15:29:30|||||||||30
1738596580000|2025-02-03 15:29:40|||||||||15
1738596590000|2025-02-03 15:29:50|||||||||69
1738596600000|2025-02-03 15:30:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|6
1738596610000|2025-02-03 15:30:10|17.61|17.53|17.67|17.59|17.67|17.59|17.58|17.5|61
1738596620000|2025-02-03 15:30:20|17.68|17.6|17.63|17.55|17.68|17.6|17.63|17.55|1
1738596630000|2025-02-03 15:30:30|17.62|17.54|17.58|17.5|17.63|17.55|17.58|17.5|70
1738596640000|2025-02-03 15:30:40|17.63|17.55|17.63|17.55|17.63|17.55|17.61|17.53|86
1738596650000|2025-02-03 15:30:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1738596660000|2025-02-03 15:31:00|17.62|17.54|17.58|17.5|17.62|17.54|17.58|17.5|1
1738596670000|2025-02-03 15:31:10|17.6|17.52|17.58|17.5|17.6|17.52|17.56|17.48|28
1738596680000|2025-02-03 15:31:20|17.6|17.52|17.58|17.5|17.62|17.54|17.58|17.5|10
1738596690000|2025-02-03 15:31:30|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|27
1738596700000|2025-02-03 15:31:40|||||||||1
1738596720000|2025-02-03 15:32:00|||||||||7
1738596730000|2025-02-03 15:32:10|17.53|17.45|17.57|17.49|17.58|17.5|17.53|17.45|10
1738596740000|2025-02-03 15:32:20|17.58|17.5|17.53|17.45|17.58|17.5|17.53|17.45|22
1738596750000|2025-02-03 15:32:30|17.56|17.48|17.58|17.5|17.58|17.5|17.53|17.45|43
1738596760000|2025-02-03 15:32:40|17.56|17.48|17.56|17.48|17.58|17.5|17.56|17.48|11
1738596770000|2025-02-03 15:32:50|17.55|17.47|17.56|17.48|17.57|17.49|17.55|17.47|1
1738596780000|2025-02-03 15:33:00|17.55|17.47|17.53|17.45|17.56|17.48|17.51|17.43|4
1738596790000|2025-02-03 15:33:10|17.55|17.47|17.45|17.37|17.55|17.47|17.43|17.35|45
1738596800000|2025-02-03 15:33:20|17.46|17.38|17.5|17.42|17.51|17.43|17.46|17.38|5
1738596810000|2025-02-03 15:33:30|17.51|17.43|17.47|17.39|17.51|17.43|17.45|17.37|0
1738596820000|2025-02-03 15:33:40|17.46|17.38|17.46|17.38|17.48|17.4|17.45|17.37|5
1738596830000|2025-02-03 15:33:50|17.45|17.37|17.46|17.38|17.46|17.38|17.43|17.35|7
1738596840000|2025-02-03 15:34:00|17.45|17.37|17.41|17.33|17.46|17.38|17.41|17.33|1
1738596850000|2025-02-03 15:34:10|17.42|17.34|17.42|17.34|17.46|17.38|17.38|17.3|30
1738596860000|2025-02-03 15:34:20|17.43|17.35|17.4|17.32|17.43|17.35|17.38|17.3|4
1738596870000|2025-02-03 15:34:30|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|18
1738596880000|2025-02-03 15:34:40|17.4|17.32|17.41|17.33|17.45|17.37|17.4|17.32|25
1738596890000|2025-02-03 15:34:50|17.42|17.34|17.46|17.38|17.46|17.38|17.41|17.33|21
1738596900000|2025-02-03 15:35:00|17.45|17.37|17.5|17.42|17.5|17.42|17.41|17.33|38
1738596910000|2025-02-03 15:35:10|17.46|17.38|17.44|17.36|17.46|17.38|17.41|17.33|16
1738596920000|2025-02-03 15:35:20|17.42|17.34|17.4|17.32|17.42|17.34|17.38|17.3|16
1738596930000|2025-02-03 15:35:30|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|4
1738596940000|2025-02-03 15:35:40|17.37|17.29|17.4|17.32|17.4|17.32|17.36|17.28|1
1738596950000|2025-02-03 15:35:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|3
1738596960000|2025-02-03 15:36:00|17.4|17.32|17.41|17.33|17.46|17.38|17.4|17.32|17
1738596970000|2025-02-03 15:36:10|17.38|17.3|17.37|17.29|17.4|17.32|17.36|17.28|35
1738596980000|2025-02-03 15:36:20|17.36|17.28|17.41|17.33|17.41|17.33|17.36|17.28|42
1738596990000|2025-02-03 15:36:30|17.4|17.32|17.41|17.33|17.46|17.38|17.4|17.32|0
1738597000000|2025-02-03 15:36:40|17.4|17.32|17.38|17.3|17.4|17.32|17.36|17.28|4
1738597010000|2025-02-03 15:36:50|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|5
1738597020000|2025-02-03 15:37:00|17.43|17.35|17.51|17.43|17.51|17.43|17.42|17.34|95
1738597030000|2025-02-03 15:37:10|17.49|17.41|17.51|17.43|17.51|17.43|17.46|17.38|5
1738597040000|2025-02-03 15:37:20|17.5|17.42|17.5|17.42|17.51|17.43|17.46|17.38|9
1738597050000|2025-02-03 15:37:30|17.48|17.4|17.48|17.4|17.51|17.43|17.47|17.39|16
1738597060000|2025-02-03 15:37:40|17.51|17.43|17.45|17.37|17.51|17.43|17.45|17.37|5
1738597070000|2025-02-03 15:37:50|17.46|17.38|17.51|17.43|17.51|17.43|17.45|17.37|14
1738597080000|2025-02-03 15:38:00|17.5|17.42|17.51|17.43|17.52|17.44|17.49|17.41|4
1738597100000|2025-02-03 15:38:20|17.52|17.44|17.54|17.46|17.54|17.46|17.51|17.43|66
1738597110000|2025-02-03 15:38:30|17.57|17.49|17.51|17.43|17.57|17.49|17.51|17.43|5
1738597120000|2025-02-03 15:38:40|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|2
1738597130000|2025-02-03 15:38:50|17.48|17.4|17.49|17.41|17.49|17.41|17.46|17.38|25
1738597140000|2025-02-03 15:39:00|17.5|17.42|17.47|17.39|17.51|17.43|17.46|17.38|7
1738597150000|2025-02-03 15:39:10|17.46|17.38|17.46|17.38|17.47|17.39|17.45|17.37|0
1738597170000|2025-02-03 15:39:30|17.47|17.39|17.49|17.41|17.51|17.43|17.47|17.39|3
1738597180000|2025-02-03 15:39:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|29
1738597190000|2025-02-03 15:39:50|17.49|17.41|17.49|17.41|17.49|17.41|17.46|17.38|15
1738597200000|2025-02-03 15:40:00|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|13
1738597210000|2025-02-03 15:40:10|17.52|17.44|17.54|17.46|17.54|17.46|17.51|17.43|2
1738597220000|2025-02-03 15:40:20|17.52|17.44|17.54|17.46|17.54|17.46|17.51|17.43|2
1738597230000|2025-02-03 15:40:30|17.52|17.44|17.52|17.44|17.54|17.46|17.47|17.39|10
1738597240000|2025-02-03 15:40:40|17.54|17.46|17.54|17.46|17.54|17.46|17.52|17.44|0
1738597260000|2025-02-03 15:41:00|17.56|17.48|17.54|17.46|17.59|17.51|17.54|17.46|10
1738597270000|2025-02-03 15:41:10|17.52|17.44|17.49|17.41|17.54|17.46|17.46|17.38|7
1738597280000|2025-02-03 15:41:20|17.47|17.39|17.42|17.34|17.47|17.39|17.42|17.34|18
1738597290000|2025-02-03 15:41:30|17.41|17.33|17.36|17.28|17.46|17.38|17.33|17.25|73
1738597300000|2025-02-03 15:41:40|17.4|17.32|17.41|17.33|17.41|17.33|17.37|17.29|6
1738597310000|2025-02-03 15:41:50|17.42|17.34|17.39|17.31|17.42|17.34|17.36|17.28|9
1738597320000|2025-02-03 15:42:00|17.41|17.33|17.36|17.28|17.41|17.33|17.36|17.28|14
1738597330000|2025-02-03 15:42:10|17.39|17.31|17.36|17.28|17.41|17.33|17.36|17.28|48
1738597340000|2025-02-03 15:42:20|17.35|17.27|17.36|17.28|17.36|17.28|17.33|17.25|2
1738597350000|2025-02-03 15:42:30|17.33|17.25|17.31|17.23|17.36|17.28|17.31|17.23|47
1738597360000|2025-02-03 15:42:40|17.35|17.27|17.35|17.27|17.36|17.28|17.31|17.23|70
1738597370000|2025-02-03 15:42:50|17.32|17.24|17.34|17.26|17.34|17.26|17.31|17.23|18
1738597380000|2025-02-03 15:43:00|17.32|17.24|17.34|17.26|17.35|17.27|17.31|17.23|29
1738597390000|2025-02-03 15:43:10|17.36|17.28|17.35|17.27|17.36|17.28|17.31|17.23|72
1738597400000|2025-02-03 15:43:20|17.34|17.26|17.34|17.26|17.34|17.26|17.31|17.23|49
1738597410000|2025-02-03 15:43:30|17.31|17.23|17.34|17.26|17.34|17.26|17.31|17.23|46
1738597420000|2025-02-03 15:43:40|17.36|17.28|17.39|17.31|17.39|17.31|17.36|17.28|74
1738597430000|2025-02-03 15:43:50|||||||||23
1738597440000|2025-02-03 15:44:00|17.36|17.28|17.37|17.29|17.39|17.31|17.36|17.28|112
1738597450000|2025-02-03 15:44:10|17.36|17.28|17.34|17.26|17.39|17.31|17.34|17.26|49
1738597460000|2025-02-03 15:44:20|17.37|17.29|17.36|17.28|17.37|17.29|17.34|17.26|1
1738597470000|2025-02-03 15:44:30|17.39|17.31|17.39|17.31|17.39|17.31|17.34|17.26|77
1738597480000|2025-02-03 15:44:40|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|43
1738597490000|2025-02-03 15:44:50|||||||||27
1738597500000|2025-02-03 15:45:00|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|50
1738597510000|2025-02-03 15:45:10|17.35|17.27|17.37|17.29|17.39|17.31|17.34|17.26|73
1738597520000|2025-02-03 15:45:20|17.36|17.28|17.36|17.28|17.39|17.31|17.36|17.28|15
1738597530000|2025-02-03 15:45:30|17.37|17.29|17.41|17.33|17.41|17.33|17.36|17.28|57
1738597540000|2025-02-03 15:45:40|17.42|17.34|17.42|17.34|17.44|17.36|17.41|17.33|41
1738597550000|2025-02-03 15:45:50|17.44|17.36|17.44|17.36|17.45|17.37|17.44|17.36|29
1738597560000|2025-02-03 15:46:00|17.45|17.37|17.46|17.38|17.49|17.41|17.45|17.37|55
1738597570000|2025-02-03 15:46:10|17.44|17.36|17.49|17.41|17.49|17.41|17.44|17.36|7
1738597580000|2025-02-03 15:46:20|17.52|17.44|17.49|17.41|17.52|17.44|17.47|17.39|147
1738597590000|2025-02-03 15:46:30|||||||||2
1738597600000|2025-02-03 15:46:40|17.5|17.42|17.51|17.43|17.52|17.44|17.5|17.42|47
1738597610000|2025-02-03 15:46:50|17.49|17.41|17.5|17.42|17.51|17.43|17.49|17.41|50
1738597620000|2025-02-03 15:47:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|26
1738597630000|2025-02-03 15:47:10|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|40
1738597640000|2025-02-03 15:47:20|17.51|17.43|17.51|17.43|17.55|17.47|17.51|17.43|24
1738597650000|2025-02-03 15:47:30|17.54|17.46|17.56|17.48|17.57|17.49|17.54|17.46|59
1738597660000|2025-02-03 15:47:40|17.57|17.49|17.59|17.51|17.59|17.51|17.56|17.48|81
1738597670000|2025-02-03 15:47:50|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|3
1738597680000|2025-02-03 15:48:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|24
1738597690000|2025-02-03 15:48:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|53
1738597700000|2025-02-03 15:48:20|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|68
1738597710000|2025-02-03 15:48:30|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|16
1738597720000|2025-02-03 15:48:40|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|25
1738597730000|2025-02-03 15:48:50|17.55|17.47|17.55|17.47|17.56|17.48|17.54|17.46|56
1738597740000|2025-02-03 15:49:00|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|73
1738597750000|2025-02-03 15:49:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|72
1738597760000|2025-02-03 15:49:20|17.62|17.54|17.64|17.56|17.64|17.56|17.61|17.53|17
1738597770000|2025-02-03 15:49:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|25
1738597780000|2025-02-03 15:49:40|17.56|17.48|17.61|17.53|17.61|17.53|17.56|17.48|54
1738597790000|2025-02-03 15:49:50|17.6|17.52|17.56|17.48|17.6|17.52|17.56|17.48|45
1738597800000|2025-02-03 15:50:00|||||||||37
1738597810000|2025-02-03 15:50:10|||||||||24
1738597820000|2025-02-03 15:50:20|17.61|17.53|17.54|17.46|17.61|17.53|17.54|17.46|189
1738597840000|2025-02-03 15:50:40|17.55|17.47|17.55|17.47|17.56|17.48|17.54|17.46|56
1738597850000|2025-02-03 15:50:50|17.56|17.48|17.51|17.43|17.56|17.48|17.51|17.43|26
1738597860000|2025-02-03 15:51:00|17.52|17.44|17.54|17.46|17.54|17.46|17.49|17.41|198
1738597870000|2025-02-03 15:51:10|17.5|17.42|17.52|17.44|17.54|17.46|17.49|17.41|91
1738597880000|2025-02-03 15:51:20|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|1
1738597890000|2025-02-03 15:51:30|17.52|17.44|17.51|17.43|17.52|17.44|17.49|17.41|152
1738597900000|2025-02-03 15:51:40|17.54|17.46|17.54|17.46|17.54|17.46|17.51|17.43|0
1738597910000|2025-02-03 15:51:50|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|86
1738597920000|2025-02-03 15:52:00|17.57|17.49|17.59|17.51|17.6|17.52|17.57|17.49|7
1738597930000|2025-02-03 15:52:10|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1738597940000|2025-02-03 15:52:20|17.6|17.52|17.61|17.53|17.61|17.53|17.59|17.51|9
1738597950000|2025-02-03 15:52:30|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|5
1738597960000|2025-02-03 15:52:40|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1738597980000|2025-02-03 15:53:00|17.56|17.48|17.56|17.48|17.59|17.51|17.54|17.46|41
1738597990000|2025-02-03 15:53:10|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|8
1738598000000|2025-02-03 15:53:20|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1738598010000|2025-02-03 15:53:30|17.55|17.47|17.56|17.48|17.56|17.48|17.51|17.43|2
1738598040000|2025-02-03 15:54:00|17.57|17.49|17.56|17.48|17.59|17.51|17.56|17.48|174
1738598050000|2025-02-03 15:54:10|||||||||1
1738598060000|2025-02-03 15:54:20|||||||||10
1738598080000|2025-02-03 15:54:40|||||||||22
1738598100000|2025-02-03 15:55:00|||||||||16
1738598110000|2025-02-03 15:55:10|17.54|17.46|17.51|17.43|17.54|17.46|17.51|17.43|34
1738598120000|2025-02-03 15:55:20|17.49|17.41|17.47|17.39|17.51|17.43|17.47|17.39|15
1738598130000|2025-02-03 15:55:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1738598160000|2025-02-03 15:56:00|17.51|17.43|17.46|17.38|17.51|17.43|17.46|17.38|3
1738598170000|2025-02-03 15:56:10|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|19
1738598180000|2025-02-03 15:56:20|17.46|17.38|17.46|17.38|17.47|17.39|17.46|17.38|23
1738598190000|2025-02-03 15:56:30|17.41|17.33|17.46|17.38|17.46|17.38|17.41|17.33|294
1738598200000|2025-02-03 15:56:40|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|15
1738598240000|2025-02-03 15:57:20|||||||||16
1738598250000|2025-02-03 15:57:30|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|6
1738598260000|2025-02-03 15:57:40|||||||||25
1738598270000|2025-02-03 15:57:50|17.42|17.34|17.44|17.36|17.45|17.37|17.41|17.33|14
1738598280000|2025-02-03 15:58:00|17.45|17.37|17.4|17.32|17.45|17.37|17.37|17.29|2
1738598290000|2025-02-03 15:58:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|3
1738598310000|2025-02-03 15:58:30|17.39|17.31|17.36|17.28|17.41|17.33|17.36|17.28|10
1738598320000|2025-02-03 15:58:40|17.34|17.26|17.35|17.27|17.36|17.28|17.34|17.26|31
1738598330000|2025-02-03 15:58:50|17.34|17.26|17.36|17.28|17.36|17.28|17.31|17.23|10
1738598340000|2025-02-03 15:59:00|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|57
1738598350000|2025-02-03 15:59:10|17.35|17.27|17.35|17.27|17.35|17.27|17.31|17.23|14
1738598360000|2025-02-03 15:59:20|17.34|17.26|17.35|17.27|17.36|17.28|17.31|17.23|1
1738598370000|2025-02-03 15:59:30|17.36|17.28|17.31|17.23|17.36|17.28|17.31|17.23|1
1738598400000|2025-02-03 16:00:00|17.32|17.24|17.36|17.28|17.36|17.28|17.31|17.23|61
1738598410000|2025-02-03 16:00:10|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|20
1738598420000|2025-02-03 16:00:20|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|13
1738598430000|2025-02-03 16:00:30|17.35|17.27|17.31|17.23|17.35|17.27|17.31|17.23|89
1738598440000|2025-02-03 16:00:40|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|42
1738598450000|2025-02-03 16:00:50|17.3|17.22|17.3|17.22|17.31|17.23|17.3|17.22|36
1738598460000|2025-02-03 16:01:00|17.31|17.23|17.26|17.18|17.31|17.23|17.26|17.18|43
1738598470000|2025-02-03 16:01:10|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|65
1738598480000|2025-02-03 16:01:20|17.3|17.22|17.26|17.18|17.31|17.23|17.26|17.18|5
1738598490000|2025-02-03 16:01:30|17.31|17.23|17.26|17.18|17.31|17.23|17.26|17.18|99
1738598500000|2025-02-03 16:01:40|||||||||1
1738598520000|2025-02-03 16:02:00|||||||||6
1738598530000|2025-02-03 16:02:10|||||||||5
1738598540000|2025-02-03 16:02:20|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|46
1738598560000|2025-02-03 16:02:40|||||||||14
1738598570000|2025-02-03 16:02:50|17.25|17.17|17.26|17.18|17.26|17.18|17.21|17.13|23
1738598580000|2025-02-03 16:03:00|17.31|17.23|17.39|17.31|17.39|17.31|17.31|17.23|25
1738598590000|2025-02-03 16:03:10|17.36|17.28|17.36|17.28|17.42|17.34|17.36|17.28|237
1738598600000|2025-02-03 16:03:20|17.39|17.31|17.44|17.36|17.46|17.38|17.36|17.28|211
1738598610000|2025-02-03 16:03:30|17.42|17.34|17.44|17.36|17.44|17.36|17.39|17.31|69
1738598620000|2025-02-03 16:03:40|17.42|17.34|17.44|17.36|17.46|17.38|17.41|17.33|74
1738598630000|2025-02-03 16:03:50|17.46|17.38|17.46|17.38|17.47|17.39|17.44|17.36|5
1738598640000|2025-02-03 16:04:00|17.44|17.36|17.44|17.36|17.49|17.41|17.44|17.36|26
1738598650000|2025-02-03 16:04:10|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|25
1738598660000|2025-02-03 16:04:20|17.41|17.33|17.39|17.31|17.44|17.36|17.39|17.31|16
1738598670000|2025-02-03 16:04:30|||||||||1
1738598700000|2025-02-03 16:05:00|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|10
1738598710000|2025-02-03 16:05:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1738598720000|2025-02-03 16:05:20|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|144
1738598730000|2025-02-03 16:05:30|17.43|17.35|17.46|17.38|17.46|17.38|17.41|17.33|3
1738598740000|2025-02-03 16:05:40|17.49|17.41|17.54|17.46|17.54|17.46|17.49|17.41|33
1738598750000|2025-02-03 16:05:50|17.55|17.47|17.59|17.51|17.59|17.51|17.55|17.47|88
1738598760000|2025-02-03 16:06:00|17.58|17.5|17.54|17.46|17.58|17.5|17.54|17.46|110
1738598770000|2025-02-03 16:06:10|17.56|17.48|17.51|17.43|17.56|17.48|17.51|17.43|106
1738598780000|2025-02-03 16:06:20|||||||||20
1738598790000|2025-02-03 16:06:30|17.5|17.42|17.51|17.43|17.51|17.43|17.49|17.41|21
1738598800000|2025-02-03 16:06:40|17.5|17.42|17.49|17.41|17.51|17.43|17.46|17.38|5
1738598810000|2025-02-03 16:06:50|17.48|17.4|17.49|17.41|17.49|17.41|17.44|17.36|18
1738598820000|2025-02-03 16:07:00|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|1
1738598840000|2025-02-03 16:07:20|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|22
1738598850000|2025-02-03 16:07:30|17.46|17.38|17.49|17.41|17.49|17.41|17.46|17.38|2
1738598870000|2025-02-03 16:07:50|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|36
1738598890000|2025-02-03 16:08:10|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|1
1738598910000|2025-02-03 16:08:30|17.48|17.4|17.49|17.41|17.49|17.41|17.44|17.36|46
1738598920000|2025-02-03 16:08:40|17.48|17.4|17.44|17.36|17.49|17.41|17.44|17.36|5
1738598930000|2025-02-03 16:08:50|17.49|17.41|17.44|17.36|17.49|17.41|17.44|17.36|9
1738598940000|2025-02-03 16:09:00|17.45|17.37|17.44|17.36|17.49|17.41|17.44|17.36|1
1738598960000|2025-02-03 16:09:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|31
1738598970000|2025-02-03 16:09:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|1
1738598980000|2025-02-03 16:09:40|17.41|17.33|17.44|17.36|17.44|17.36|17.41|17.33|9
1738598990000|2025-02-03 16:09:50|||||||||1
1738599000000|2025-02-03 16:10:00|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|24
1738599010000|2025-02-03 16:10:10|17.36|17.28|17.36|17.28|17.37|17.29|17.36|17.28|20
1738599020000|2025-02-03 16:10:20|17.37|17.29|17.39|17.31|17.39|17.31|17.36|17.28|62
1738599030000|2025-02-03 16:10:30|||||||||20
1738599040000|2025-02-03 16:10:40|17.36|17.28|17.36|17.28|17.37|17.29|17.36|17.28|2
1738599050000|2025-02-03 16:10:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|41
1738599060000|2025-02-03 16:11:00|17.41|17.33|17.41|17.33|17.42|17.34|17.4|17.32|0
1738599070000|2025-02-03 16:11:10|17.44|17.36|17.42|17.34|17.44|17.36|17.41|17.33|6
1738599080000|2025-02-03 16:11:20|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|0
1738599100000|2025-02-03 16:11:40|17.36|17.28|17.39|17.31|17.39|17.31|17.36|17.28|12
1738599110000|2025-02-03 16:11:50|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|1
1738599120000|2025-02-03 16:12:00|17.39|17.31|17.34|17.26|17.39|17.31|17.34|17.26|3
1738599130000|2025-02-03 16:12:10|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|20
1738599140000|2025-02-03 16:12:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|28
1738599150000|2025-02-03 16:12:30|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|13
1738599160000|2025-02-03 16:12:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1738599170000|2025-02-03 16:12:50|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|21
1738599180000|2025-02-03 16:13:00|17.36|17.28|17.34|17.26|17.37|17.29|17.34|17.26|1
1738599200000|2025-02-03 16:13:20|||||||||1
1738599210000|2025-02-03 16:13:30|||||||||1
1738599220000|2025-02-03 16:13:40|17.31|17.23|17.34|17.26|17.34|17.26|17.31|17.23|15
1738599250000|2025-02-03 16:14:10|||||||||1
1738599260000|2025-02-03 16:14:20|||||||||1
1738599280000|2025-02-03 16:14:40|||||||||1
1738599310000|2025-02-03 16:15:10|||||||||1
1738599320000|2025-02-03 16:15:20|||||||||1
1738599350000|2025-02-03 16:15:50|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|59
1738599360000|2025-02-03 16:16:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|6
1738599370000|2025-02-03 16:16:10|17.39|17.31|17.37|17.29|17.39|17.31|17.36|17.28|16
1738599380000|2025-02-03 16:16:20|17.39|17.31|17.37|17.29|17.4|17.32|17.37|17.29|23
1738599390000|2025-02-03 16:16:30|17.36|17.28|17.36|17.28|17.37|17.29|17.36|17.28|1
1738599410000|2025-02-03 16:16:50|||||||||9
1738599420000|2025-02-03 16:17:00|||||||||17
1738599450000|2025-02-03 16:17:30|||||||||9
1738599460000|2025-02-03 16:17:40|||||||||2
1738599490000|2025-02-03 16:18:10|||||||||50
1738599510000|2025-02-03 16:18:30|||||||||2
1738599520000|2025-02-03 16:18:40|||||||||15
1738599540000|2025-02-03 16:19:00|||||||||10
1738599550000|2025-02-03 16:19:10|||||||||3
1738599560000|2025-02-03 16:19:20|17.37|17.29|17.36|17.28|17.39|17.31|17.36|17.28|20
1738599570000|2025-02-03 16:19:30|||||||||2
1738599600000|2025-02-03 16:20:00|||||||||20
1738599610000|2025-02-03 16:20:10|||||||||9
1738599620000|2025-02-03 16:20:20|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|12
1738599630000|2025-02-03 16:20:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1738599640000|2025-02-03 16:20:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1738599650000|2025-02-03 16:20:50|17.36|17.28|17.36|17.28|17.37|17.29|17.36|17.28|1
1738599660000|2025-02-03 16:21:00|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|2
1738599670000|2025-02-03 16:21:10|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|0
1738599680000|2025-02-03 16:21:20|||||||||2
1738599690000|2025-02-03 16:21:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1738599700000|2025-02-03 16:21:40|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|2
1738599710000|2025-02-03 16:21:50|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|27
1738599720000|2025-02-03 16:22:00|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|1
1738599730000|2025-02-03 16:22:10|17.37|17.29|17.37|17.29|17.37|17.29|17.36|17.28|1
1738599740000|2025-02-03 16:22:20|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|1
1738599750000|2025-02-03 16:22:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1738599770000|2025-02-03 16:22:50|17.4|17.32|17.44|17.36|17.44|17.36|17.4|17.32|17
1738599790000|2025-02-03 16:23:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1738599800000|2025-02-03 16:23:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|6
1738599810000|2025-02-03 16:23:30|||||||||2
1738599820000|2025-02-03 16:23:40|||||||||4
1738599830000|2025-02-03 16:23:50|||||||||1
1738599840000|2025-02-03 16:24:00|||||||||1
1738599860000|2025-02-03 16:24:20|||||||||8
1738599870000|2025-02-03 16:24:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|28
1738599880000|2025-02-03 16:24:40|||||||||3
1738599890000|2025-02-03 16:24:50|||||||||1
1738599900000|2025-02-03 16:25:00|||||||||1
1738599910000|2025-02-03 16:25:10|||||||||1
1738599920000|2025-02-03 16:25:20|||||||||1
1738599930000|2025-02-03 16:25:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|6
1738599940000|2025-02-03 16:25:40|||||||||6
1738599950000|2025-02-03 16:25:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|24
1738599960000|2025-02-03 16:26:00|||||||||1
1738599970000|2025-02-03 16:26:10|||||||||52
1738599980000|2025-02-03 16:26:20|||||||||1
1738600000000|2025-02-03 16:26:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|4
1738600010000|2025-02-03 16:26:50|||||||||28
1738600020000|2025-02-03 16:27:00|||||||||1
1738600050000|2025-02-03 16:27:30|||||||||2
1738600060000|2025-02-03 16:27:40|17.72|17.64|17.76|17.68|17.76|17.68|17.72|17.64|113
1738600070000|2025-02-03 16:27:50|||||||||30
1738600080000|2025-02-03 16:28:00|||||||||9
1738600090000|2025-02-03 16:28:10|17.69|17.61|17.64|17.56|17.7|17.62|17.64|17.56|120
1738600100000|2025-02-03 16:28:20|17.61|17.53|17.64|17.56|17.66|17.58|17.61|17.53|27
1738600110000|2025-02-03 16:28:30|||||||||70
1738600120000|2025-02-03 16:28:40|17.65|17.57|17.65|17.57|17.65|17.57|17.64|17.56|38
1738600130000|2025-02-03 16:28:50|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|78
1738600140000|2025-02-03 16:29:00|17.69|17.61|17.74|17.66|17.74|17.66|17.69|17.61|59
1738600150000|2025-02-03 16:29:10|17.75|17.67|17.75|17.67|17.75|17.67|17.71|17.63|123
1738600160000|2025-02-03 16:29:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|16
1738600170000|2025-02-03 16:29:30|||||||||52
1738600180000|2025-02-03 16:29:40|||||||||27
1738600190000|2025-02-03 16:29:50|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|109
1738600200000|2025-02-03 16:30:00|||||||||2
1738600210000|2025-02-03 16:30:10|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|10
1738600220000|2025-02-03 16:30:20|17.7|17.62|17.66|17.58|17.7|17.62|17.66|17.58|2
1738600230000|2025-02-03 16:30:30|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|7
1738600240000|2025-02-03 16:30:40|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|10
1738600250000|2025-02-03 16:30:50|||||||||2
1738600260000|2025-02-03 16:31:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|52
1738600290000|2025-02-03 16:31:30|17.75|17.67|17.71|17.63|17.76|17.68|17.71|17.63|2
1738600310000|2025-02-03 16:31:50|||||||||5
1738600320000|2025-02-03 16:32:00|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|3
1738600350000|2025-02-03 16:32:30|17.67|17.59|17.66|17.58|17.69|17.61|17.66|17.58|3
1738600380000|2025-02-03 16:33:00|17.64|17.56|17.6|17.52|17.64|17.56|17.59|17.51|16
1738600390000|2025-02-03 16:33:10|17.62|17.54|17.61|17.53|17.64|17.56|17.61|17.53|0
1738600400000|2025-02-03 16:33:20|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|0
1738600410000|2025-02-03 16:33:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|16
1738600420000|2025-02-03 16:33:40|17.6|17.52|17.62|17.54|17.62|17.54|17.59|17.51|0
1738600430000|2025-02-03 16:33:50|17.64|17.56|17.61|17.53|17.64|17.56|17.61|17.53|0
1738600440000|2025-02-03 16:34:00|17.62|17.54|17.59|17.51|17.62|17.54|17.59|17.51|0
1738600450000|2025-02-03 16:34:10|17.61|17.53|17.6|17.52|17.61|17.53|17.59|17.51|1
1738600460000|2025-02-03 16:34:20|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|0
1738600480000|2025-02-03 16:34:40|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|2
1738600530000|2025-02-03 16:35:30|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|3
1738600540000|2025-02-03 16:35:40|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|0
1738600570000|2025-02-03 16:36:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|2
1738600580000|2025-02-03 16:36:20|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|1
1738600640000|2025-02-03 16:37:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|3
1738600650000|2025-02-03 16:37:30|17.64|17.56|17.64|17.56|17.64|17.56|17.62|17.54|0
1738600660000|2025-02-03 16:37:40|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1738600670000|2025-02-03 16:37:50|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1738600680000|2025-02-03 16:38:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|83
1738600690000|2025-02-03 16:38:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|124
1738600740000|2025-02-03 16:39:00|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|2
1738600860000|2025-02-03 16:41:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1738600870000|2025-02-03 16:41:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738600880000|2025-02-03 16:41:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738600890000|2025-02-03 16:41:30|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1738600900000|2025-02-03 16:41:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738600910000|2025-02-03 16:41:50|17.67|17.59|17.71|17.63|17.71|17.63|17.67|17.59|4
1738600950000|2025-02-03 16:42:30|||||||||30
1738600960000|2025-02-03 16:42:40|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|0
1738600970000|2025-02-03 16:42:50|||||||||3
1738601030000|2025-02-03 16:43:50|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|2
1738601040000|2025-02-03 16:44:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738601050000|2025-02-03 16:44:10|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|2
1738601070000|2025-02-03 16:44:30|||||||||5
1738601090000|2025-02-03 16:44:50|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|2
1738601100000|2025-02-03 16:45:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738601150000|2025-02-03 16:45:50|||||||||7
1738601160000|2025-02-03 16:46:00|17.64|17.56|17.61|17.53|17.65|17.57|17.61|17.53|3
1738601230000|2025-02-03 16:47:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|7
1738601250000|2025-02-03 16:47:30|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|24
1738601260000|2025-02-03 16:47:40|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1738601270000|2025-02-03 16:47:50|17.61|17.53|17.62|17.54|17.64|17.56|17.61|17.53|0
1738601280000|2025-02-03 16:48:00|17.61|17.53|17.62|17.54|17.64|17.56|17.61|17.53|0
1738601290000|2025-02-03 16:48:10|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1738601300000|2025-02-03 16:48:20|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|20
1738601320000|2025-02-03 16:48:40|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1738601330000|2025-02-03 16:48:50|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1738601350000|2025-02-03 16:49:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1738601360000|2025-02-03 16:49:20|17.66|17.58|17.71|17.63|17.71|17.63|17.66|17.58|56
1738601380000|2025-02-03 16:49:40|17.69|17.61|17.7|17.62|17.7|17.62|17.66|17.58|2
1738601390000|2025-02-03 16:49:50|17.69|17.61|17.71|17.63|17.71|17.63|17.67|17.59|0
1738601420000|2025-02-03 16:50:20|17.7|17.62|17.66|17.58|17.7|17.62|17.66|17.58|0
1738601430000|2025-02-03 16:50:30|17.67|17.59|17.66|17.58|17.71|17.63|17.66|17.58|0
1738601450000|2025-02-03 16:50:50|17.68|17.6|17.66|17.58|17.71|17.63|17.66|17.58|3
1738601500000|2025-02-03 16:51:40|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|4
1738601510000|2025-02-03 16:51:50|17.65|17.57|17.65|17.57|17.65|17.57|17.62|17.54|2
1738601520000|2025-02-03 16:52:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738601530000|2025-02-03 16:52:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738601550000|2025-02-03 16:52:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738601580000|2025-02-03 16:53:00|||||||||4
1738601610000|2025-02-03 16:53:30|17.65|17.57|17.66|17.58|17.66|17.58|17.64|17.56|2
1738601640000|2025-02-03 16:54:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|68
1738601650000|2025-02-03 16:54:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|5
1738601660000|2025-02-03 16:54:20|17.71|17.63|17.68|17.6|17.71|17.63|17.68|17.6|23
1738601670000|2025-02-03 16:54:30|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1738601700000|2025-02-03 16:55:00|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|2
1738601720000|2025-02-03 16:55:20|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|4
1738601730000|2025-02-03 16:55:30|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|0
1738601740000|2025-02-03 16:55:40|17.74|17.66|17.75|17.67|17.76|17.68|17.74|17.66|0
1738601750000|2025-02-03 16:55:50|17.76|17.68|17.76|17.68|17.76|17.68|17.75|17.67|0
1738601770000|2025-02-03 16:56:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1738601780000|2025-02-03 16:56:20|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|3
1738601790000|2025-02-03 16:56:30|17.81|17.73|17.81|17.73|17.84|17.76|17.79|17.71|1
1738601800000|2025-02-03 16:56:40|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1738601810000|2025-02-03 16:56:50|17.78|17.7|17.76|17.68|17.78|17.7|17.75|17.67|3
1738601820000|2025-02-03 16:57:00|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|1
1738601830000|2025-02-03 16:57:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|2
1738601840000|2025-02-03 16:57:20|17.8|17.72|17.83|17.75|17.84|17.76|17.79|17.71|0
1738601850000|2025-02-03 16:57:30|17.84|17.76|17.84|17.76|17.89|17.81|17.84|17.76|6
1738601860000|2025-02-03 16:57:40|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|2
1738601870000|2025-02-03 16:57:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1738601880000|2025-02-03 16:58:00|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1738601920000|2025-02-03 16:58:40|17.91|17.83|17.94|17.86|17.94|17.86|17.89|17.81|6
1738601930000|2025-02-03 16:58:50|17.93|17.85|17.88|17.8|17.93|17.85|17.86|17.78|2
1738601940000|2025-02-03 16:59:00|17.86|17.78|17.84|17.76|17.89|17.81|17.84|17.76|0
1738601950000|2025-02-03 16:59:10|17.85|17.77|17.84|17.76|17.86|17.78|17.84|17.76|0
1738601960000|2025-02-03 16:59:20|17.85|17.77|17.84|17.76|17.88|17.8|17.84|17.76|1
1738601970000|2025-02-03 16:59:30|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1738601980000|2025-02-03 16:59:40|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1738601990000|2025-02-03 16:59:50|17.83|17.75|17.84|17.76|17.84|17.76|17.81|17.73|1
1738602000000|2025-02-03 17:00:00|17.85|17.77|17.89|17.81|17.89|17.81|17.85|17.77|53
1738602020000|2025-02-03 17:00:20|17.86|17.78|17.86|17.78|17.89|17.81|17.86|17.78|31
1738602030000|2025-02-03 17:00:30|17.84|17.76|17.83|17.75|17.85|17.77|17.83|17.75|0
1738602040000|2025-02-03 17:00:40|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|0
1738602050000|2025-02-03 17:00:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1738602070000|2025-02-03 17:01:10|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|0
1738602080000|2025-02-03 17:01:20|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1738602090000|2025-02-03 17:01:30|17.91|17.83|17.94|17.86|17.94|17.86|17.89|17.81|0
1738602100000|2025-02-03 17:01:40|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|12
1738602110000|2025-02-03 17:01:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1738602120000|2025-02-03 17:02:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1738602150000|2025-02-03 17:02:30|||||||||31
1738602160000|2025-02-03 17:02:40|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|10
1738602170000|2025-02-03 17:02:50|17.89|17.81|17.94|17.86|17.94|17.86|17.89|17.81|11
1738602180000|2025-02-03 17:03:00|17.93|17.85|17.94|17.86|17.94|17.86|17.91|17.83|22
1738602210000|2025-02-03 17:03:30|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|7
1738602220000|2025-02-03 17:03:40|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|2
1738602230000|2025-02-03 17:03:50|||||||||4
1738602250000|2025-02-03 17:04:10|17.9|17.82|17.9|17.82|17.94|17.86|17.89|17.81|2
1738602260000|2025-02-03 17:04:20|17.91|17.83|17.91|17.83|17.94|17.86|17.91|17.83|0
1738602270000|2025-02-03 17:04:30|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1738602290000|2025-02-03 17:04:50|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|1
1738602300000|2025-02-03 17:05:00|17.88|17.8|17.88|17.8|17.88|17.8|17.86|17.78|0
1738602320000|2025-02-03 17:05:20|17.85|17.77|17.85|17.77|17.86|17.78|17.85|17.77|0
1738602340000|2025-02-03 17:05:40|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1738602350000|2025-02-03 17:05:50|17.89|17.81|17.84|17.76|17.89|17.81|17.84|17.76|0
1738602360000|2025-02-03 17:06:00|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|0
1738602370000|2025-02-03 17:06:10|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1738602380000|2025-02-03 17:06:20|17.88|17.8|17.85|17.77|17.89|17.81|17.85|17.77|1
1738602400000|2025-02-03 17:06:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1738602420000|2025-02-03 17:07:00|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|3
1738602430000|2025-02-03 17:07:10|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1738602450000|2025-02-03 17:07:30|||||||||29
1738602490000|2025-02-03 17:08:10|17.93|17.85|17.93|17.85|17.94|17.86|17.93|17.85|0
1738602500000|2025-02-03 17:08:20|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|0
1738602510000|2025-02-03 17:08:30|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1738602520000|2025-02-03 17:08:40|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1738602530000|2025-02-03 17:08:50|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1738602540000|2025-02-03 17:09:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1738602550000|2025-02-03 17:09:10|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1738602560000|2025-02-03 17:09:20|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|2
1738602570000|2025-02-03 17:09:30|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1738602580000|2025-02-03 17:09:40|17.88|17.8|17.86|17.78|17.88|17.8|17.85|17.77|0
1738602600000|2025-02-03 17:10:00|17.88|17.8|17.89|17.81|17.9|17.82|17.88|17.8|6
1738602610000|2025-02-03 17:10:10|17.9|17.82|17.86|17.78|17.9|17.82|17.86|17.78|15
1738602620000|2025-02-03 17:10:20|||||||||1
1738602640000|2025-02-03 17:10:40|17.89|17.81|17.93|17.85|17.93|17.85|17.89|17.81|19
1738602650000|2025-02-03 17:10:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1738602660000|2025-02-03 17:11:00|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|10
1738602670000|2025-02-03 17:11:10|17.93|17.85|17.91|17.83|17.94|17.86|17.91|17.83|2
1738602680000|2025-02-03 17:11:20|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|3
1738602690000|2025-02-03 17:11:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1738602710000|2025-02-03 17:11:50|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1738602720000|2025-02-03 17:12:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1738602730000|2025-02-03 17:12:10|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|4
1738602750000|2025-02-03 17:12:30|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|1
1738602780000|2025-02-03 17:13:00|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1738602800000|2025-02-03 17:13:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1738602810000|2025-02-03 17:13:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|1
1738602820000|2025-02-03 17:13:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1738602890000|2025-02-03 17:14:50|17.95|17.87|17.95|17.87|17.99|17.91|17.95|17.87|7
1738602900000|2025-02-03 17:15:00|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1738602910000|2025-02-03 17:15:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1738602920000|2025-02-03 17:15:20|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1738602940000|2025-02-03 17:15:40|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1738603080000|2025-02-03 17:18:00|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|2
1738603130000|2025-02-03 17:18:50|||||||||2
1738603140000|2025-02-03 17:19:00|||||||||1
1738603200000|2025-02-03 17:20:00|17.93|17.85|17.91|17.83|17.93|17.85|17.9|17.82|23
1738603220000|2025-02-03 17:20:20|||||||||4
1738603240000|2025-02-03 17:20:40|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1738603250000|2025-02-03 17:20:50|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1738603270000|2025-02-03 17:21:10|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1738603280000|2025-02-03 17:21:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1738603290000|2025-02-03 17:21:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1738603300000|2025-02-03 17:21:40|17.88|17.8|17.86|17.78|17.88|17.8|17.86|17.78|0
1738603340000|2025-02-03 17:22:20|||||||||1
1738603360000|2025-02-03 17:22:40|17.85|17.77|17.86|17.78|17.86|17.78|17.84|17.76|0
1738603370000|2025-02-03 17:22:50|17.85|17.77|17.81|17.73|17.86|17.78|17.81|17.73|2
1738603420000|2025-02-03 17:23:40|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|5
1738603440000|2025-02-03 17:24:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1738603460000|2025-02-03 17:24:20|17.79|17.71|17.76|17.68|17.79|17.71|17.76|17.68|0
1738603470000|2025-02-03 17:24:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738603500000|2025-02-03 17:25:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1738603560000|2025-02-03 17:26:00|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|7
1738603580000|2025-02-03 17:26:20|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|1
1738603590000|2025-02-03 17:26:30|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|2
1738603600000|2025-02-03 17:26:40|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|2
1738603690000|2025-02-03 17:28:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738603700000|2025-02-03 17:28:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1738603710000|2025-02-03 17:28:30|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1738603730000|2025-02-03 17:28:50|17.82|17.74|17.84|17.76|17.86|17.78|17.82|17.74|3
1738603740000|2025-02-03 17:29:00|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|0
1738603760000|2025-02-03 17:29:20|17.89|17.81|17.86|17.78|17.89|17.81|17.86|17.78|12
1738603770000|2025-02-03 17:29:30|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|34
1738603790000|2025-02-03 17:29:50|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|0
1738603800000|2025-02-03 17:30:00|17.96|17.88|17.98|17.9|17.98|17.9|17.95|17.87|0
1738603810000|2025-02-03 17:30:10|17.99|17.91|17.98|17.9|17.99|17.91|17.95|17.87|4
1738603820000|2025-02-03 17:30:20|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1738603830000|2025-02-03 17:30:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1738603840000|2025-02-03 17:30:40|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1738603850000|2025-02-03 17:30:50|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|3
1738603860000|2025-02-03 17:31:00|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1738603870000|2025-02-03 17:31:10|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|0
1738603880000|2025-02-03 17:31:20|17.96|17.88|17.95|17.87|17.98|17.9|17.95|17.87|50
1738603890000|2025-02-03 17:31:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1738603900000|2025-02-03 17:31:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1738603910000|2025-02-03 17:31:50|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|0
1738603920000|2025-02-03 17:32:00|17.96|17.88|17.96|17.88|17.99|17.91|17.96|17.88|0
1738603930000|2025-02-03 17:32:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1738603940000|2025-02-03 17:32:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1738603960000|2025-02-03 17:32:40|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|3
1738603970000|2025-02-03 17:32:50|17.99|17.91|17.99|17.91|17.99|17.91|17.98|17.9|0
1738604110000|2025-02-03 17:35:10|||||||||1
1738604120000|2025-02-03 17:35:20|||||||||22
1738604150000|2025-02-03 17:35:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|6
1738604160000|2025-02-03 17:36:00|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|1
1738604170000|2025-02-03 17:36:10|17.96|17.88|17.95|17.87|17.96|17.88|17.95|17.87|0
1738604200000|2025-02-03 17:36:40|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|1
1738604210000|2025-02-03 17:36:50|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1738604230000|2025-02-03 17:37:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1738604240000|2025-02-03 17:37:20|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1738604260000|2025-02-03 17:37:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1738604270000|2025-02-03 17:37:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1738604280000|2025-02-03 17:38:00|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|1
1738604290000|2025-02-03 17:38:10|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|8
1738604300000|2025-02-03 17:38:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1738604310000|2025-02-03 17:38:30|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1738604330000|2025-02-03 17:38:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1738604340000|2025-02-03 17:39:00|18.03|17.95|18.01|17.93|18.04|17.96|18.01|17.93|0
1738604370000|2025-02-03 17:39:30|18|17.92|18|17.92|18|17.92|17.98|17.9|0
1738604380000|2025-02-03 17:39:40|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|2
1738604390000|2025-02-03 17:39:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1738604400000|2025-02-03 17:40:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1738604430000|2025-02-03 17:40:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1738604450000|2025-02-03 17:40:50|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|1
1738604470000|2025-02-03 17:41:10|18.03|17.95|18.03|17.95|18.04|17.96|18.03|17.95|0
1738604480000|2025-02-03 17:41:20|18|17.92|18.01|17.93|18.03|17.95|18|17.92|0
1738604490000|2025-02-03 17:41:30|18|17.92|18.04|17.96|18.04|17.96|18|17.92|0
1738604510000|2025-02-03 17:41:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1738604520000|2025-02-03 17:42:00|18.03|17.95|18.04|17.96|18.04|17.96|18|17.92|0
1738604530000|2025-02-03 17:42:10|||||||||7
1738604560000|2025-02-03 17:42:40|18.05|17.97|18.08|18|18.09|18.01|18.05|17.97|3
1738604570000|2025-02-03 17:42:50|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1738604580000|2025-02-03 17:43:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1
1738604590000|2025-02-03 17:43:10|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|21
1738604600000|2025-02-03 17:43:20|18.03|17.95|18|17.92|18.03|17.95|18|17.92|2
1738604610000|2025-02-03 17:43:30|18.03|17.95|18|17.92|18.03|17.95|18|17.92|0
1738604640000|2025-02-03 17:44:00|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|2
1738604650000|2025-02-03 17:44:10|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|0
1738604660000|2025-02-03 17:44:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1738604670000|2025-02-03 17:44:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1738604690000|2025-02-03 17:44:50|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|9
1738604710000|2025-02-03 17:45:10|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1738604720000|2025-02-03 17:45:20|18|17.92|17.99|17.91|18|17.92|17.96|17.88|12
1738604730000|2025-02-03 17:45:30|18|17.92|18|17.92|18|17.92|18|17.92|0
1738604760000|2025-02-03 17:46:00|18.01|17.93|18|17.92|18.01|17.93|18|17.92|0
1738604770000|2025-02-03 17:46:10|18.03|17.95|18.01|17.93|18.04|17.96|18.01|17.93|0
1738604790000|2025-02-03 17:46:30|18|17.92|17.98|17.9|18|17.92|17.98|17.9|0
1738604800000|2025-02-03 17:46:40|17.99|17.91|18|17.92|18.03|17.95|17.99|17.91|0
1738604810000|2025-02-03 17:46:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1738604820000|2025-02-03 17:47:00|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|17
1738604860000|2025-02-03 17:47:40|17.96|17.88|17.98|17.9|17.99|17.91|17.96|17.88|24
1738604870000|2025-02-03 17:47:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1738604890000|2025-02-03 17:48:10|17.99|17.91|17.94|17.86|17.99|17.91|17.94|17.86|3
1738604910000|2025-02-03 17:48:30|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1738604940000|2025-02-03 17:49:00|17.95|17.87|17.96|17.88|17.96|17.88|17.94|17.86|5
1738604950000|2025-02-03 17:49:10|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1738604980000|2025-02-03 17:49:40|17.93|17.85|17.89|17.81|17.93|17.85|17.88|17.8|0
1738604990000|2025-02-03 17:49:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1738605000000|2025-02-03 17:50:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|1
1738605020000|2025-02-03 17:50:20|17.9|17.82|17.89|17.81|17.91|17.83|17.89|17.81|0
1738605050000|2025-02-03 17:50:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1738605060000|2025-02-03 17:51:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1738605070000|2025-02-03 17:51:10|17.8|17.72|17.81|17.73|17.81|17.73|17.79|17.71|8
1738605080000|2025-02-03 17:51:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1738605100000|2025-02-03 17:51:40|17.85|17.77|17.84|17.76|17.86|17.78|17.84|17.76|0
1738605110000|2025-02-03 17:51:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738605120000|2025-02-03 17:52:00|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1738605130000|2025-02-03 17:52:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738605150000|2025-02-03 17:52:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738605160000|2025-02-03 17:52:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738605170000|2025-02-03 17:52:50|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|0
1738605190000|2025-02-03 17:53:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1738605230000|2025-02-03 17:53:50|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1738605240000|2025-02-03 17:54:00|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1738605250000|2025-02-03 17:54:10|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1738605270000|2025-02-03 17:54:30|17.79|17.71|17.76|17.68|17.8|17.72|17.76|17.68|0
1738605280000|2025-02-03 17:54:40|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1738605290000|2025-02-03 17:54:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738605300000|2025-02-03 17:55:00|17.79|17.71|17.84|17.76|17.89|17.81|17.78|17.7|88
1738605310000|2025-02-03 17:55:10|17.86|17.78|17.89|17.81|17.91|17.83|17.84|17.76|40
1738605320000|2025-02-03 17:55:20|17.91|17.83|17.93|17.85|17.94|17.86|17.84|17.76|8
1738605330000|2025-02-03 17:55:30|17.91|17.83|17.89|17.81|17.94|17.86|17.84|17.76|1
1738605340000|2025-02-03 17:55:40|17.91|17.83|17.89|17.81|17.94|17.86|17.89|17.81|29
1738605350000|2025-02-03 17:55:50|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|9
1738605360000|2025-02-03 17:56:00|17.86|17.78|17.86|17.78|17.89|17.81|17.86|17.78|0
1738605370000|2025-02-03 17:56:10|17.84|17.76|17.83|17.75|17.84|17.76|17.78|17.7|28
1738605380000|2025-02-03 17:56:20|17.81|17.73|17.88|17.8|17.89|17.81|17.76|17.68|13
1738605390000|2025-02-03 17:56:30|17.89|17.81|17.88|17.8|17.91|17.83|17.85|17.77|0
1738605400000|2025-02-03 17:56:40|17.89|17.81|17.88|17.8|17.91|17.83|17.88|17.8|0
1738605410000|2025-02-03 17:56:50|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|0
1738605420000|2025-02-03 17:57:00|17.9|17.82|17.88|17.8|17.91|17.83|17.88|17.8|0
1738605430000|2025-02-03 17:57:10|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|0
1738605440000|2025-02-03 17:57:20|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|3
1738605450000|2025-02-03 17:57:30|17.93|17.85|17.93|17.85|17.94|17.86|17.9|17.82|0
1738605460000|2025-02-03 17:57:40|17.94|17.86|17.95|17.87|17.95|17.87|17.93|17.85|0
1738605470000|2025-02-03 17:57:50|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|0
1738605480000|2025-02-03 17:58:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1738605500000|2025-02-03 17:58:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1738605510000|2025-02-03 17:58:30|17.93|17.85|17.9|17.82|17.93|17.85|17.9|17.82|0
1738605520000|2025-02-03 17:58:40|17.89|17.81|17.88|17.8|17.89|17.81|17.86|17.78|0
1738605530000|2025-02-03 17:58:50|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1738605540000|2025-02-03 17:59:00|17.89|17.81|17.91|17.83|17.93|17.85|17.89|17.81|0
1738605550000|2025-02-03 17:59:10|17.9|17.82|17.94|17.86|17.94|17.86|17.9|17.82|58
1738605570000|2025-02-03 17:59:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|11
1738605580000|2025-02-03 17:59:40|17.9|17.82|17.83|17.75|17.9|17.82|17.83|17.75|8
1738605590000|2025-02-03 17:59:50|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|6
1738605600000|2025-02-03 18:00:00|17.88|17.8|17.88|17.8|17.88|17.8|17.85|17.77|4
1738605610000|2025-02-03 18:00:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1738605620000|2025-02-03 18:00:20|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1738605630000|2025-02-03 18:00:30|17.9|17.82|17.9|17.82|17.93|17.85|17.9|17.82|0
1738605640000|2025-02-03 18:00:40|17.91|17.83|17.94|17.86|17.94|17.86|17.9|17.82|0
1738605650000|2025-02-03 18:00:50|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1738605660000|2025-02-03 18:01:00|17.96|17.88|17.9|17.82|17.98|17.9|17.89|17.81|0
1738605670000|2025-02-03 18:01:10|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|0
1738605680000|2025-02-03 18:01:20|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1738605690000|2025-02-03 18:01:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1738605700000|2025-02-03 18:01:40|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1738605720000|2025-02-03 18:02:00|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1738605730000|2025-02-03 18:02:10|17.93|17.85|17.95|17.87|17.99|17.91|17.93|17.85|0
1738605740000|2025-02-03 18:02:20|17.96|17.88|17.96|17.88|17.96|17.88|17.95|17.87|0
1738605750000|2025-02-03 18:02:30|17.98|17.9|17.95|17.87|17.99|17.91|17.95|17.87|0
1738605760000|2025-02-03 18:02:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1738605780000|2025-02-03 18:03:00|17.93|17.85|17.91|17.83|17.93|17.85|17.9|17.82|0
1738605790000|2025-02-03 18:03:10|17.93|17.85|17.89|17.81|17.93|17.85|17.89|17.81|0
1738605800000|2025-02-03 18:03:20|17.9|17.82|17.93|17.85|17.94|17.86|17.9|17.82|6
1738605810000|2025-02-03 18:03:30|17.91|17.83|17.89|17.81|17.94|17.86|17.89|17.81|0
1738605820000|2025-02-03 18:03:40|17.88|17.8|17.86|17.78|17.88|17.8|17.84|17.76|0
1738605830000|2025-02-03 18:03:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1738605840000|2025-02-03 18:04:00|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1738605850000|2025-02-03 18:04:10|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1738605860000|2025-02-03 18:04:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1738605870000|2025-02-03 18:04:30|17.81|17.73|17.84|17.76|17.84|17.76|17.79|17.71|0
1738605880000|2025-02-03 18:04:40|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|0
1738605900000|2025-02-03 18:05:00|||||||||1
1738605920000|2025-02-03 18:05:20|17.81|17.73|17.84|17.76|17.84|17.76|17.79|17.71|0
1738605930000|2025-02-03 18:05:30|17.83|17.75|17.79|17.71|17.84|17.76|17.79|17.71|0
1738605970000|2025-02-03 18:06:10|17.8|17.72|17.79|17.71|17.81|17.73|17.79|17.71|0
1738605980000|2025-02-03 18:06:20|17.78|17.7|17.78|17.7|17.78|17.7|17.75|17.67|0
1738605990000|2025-02-03 18:06:30|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|0
1738606000000|2025-02-03 18:06:40|17.8|17.72|17.79|17.71|17.81|17.73|17.79|17.71|1
1738606010000|2025-02-03 18:06:50|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1738606020000|2025-02-03 18:07:00|17.83|17.75|17.84|17.76|17.84|17.76|17.81|17.73|0
1738606040000|2025-02-03 18:07:20|17.85|17.77|17.86|17.78|17.86|17.78|17.85|17.77|0
1738606050000|2025-02-03 18:07:30|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1738606060000|2025-02-03 18:07:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1738606070000|2025-02-03 18:07:50|17.83|17.75|17.8|17.72|17.84|17.76|17.79|17.71|0
1738606080000|2025-02-03 18:08:00|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|0
1738606090000|2025-02-03 18:08:10|17.8|17.72|17.81|17.73|17.81|17.73|17.79|17.71|0
1738606100000|2025-02-03 18:08:20|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|0
1738606110000|2025-02-03 18:08:30|17.8|17.72|17.81|17.73|17.81|17.73|17.79|17.71|0
1738606130000|2025-02-03 18:08:50|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1738606150000|2025-02-03 18:09:10|17.88|17.8|17.89|17.81|17.89|17.81|17.86|17.78|5
1738606160000|2025-02-03 18:09:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1738606180000|2025-02-03 18:09:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1738606190000|2025-02-03 18:09:50|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|0
1738606200000|2025-02-03 18:10:00|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|1
1738606210000|2025-02-03 18:10:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1738606220000|2025-02-03 18:10:20|17.89|17.81|17.89|17.81|17.9|17.82|17.89|17.81|0
1738606250000|2025-02-03 18:10:50|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|0
1738606260000|2025-02-03 18:11:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1738606280000|2025-02-03 18:11:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1738606300000|2025-02-03 18:11:40|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|0
1738606310000|2025-02-03 18:11:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1738606320000|2025-02-03 18:12:00|17.85|17.77|17.84|17.76|17.86|17.78|17.84|17.76|0
1738606340000|2025-02-03 18:12:20|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|0
1738606350000|2025-02-03 18:12:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738606360000|2025-02-03 18:12:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738606420000|2025-02-03 18:13:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1738606430000|2025-02-03 18:13:50|17.75|17.67|17.75|17.67|17.78|17.7|17.75|17.67|0
1738606440000|2025-02-03 18:14:00|17.74|17.66|17.75|17.67|17.76|17.68|17.74|17.66|0
1738606450000|2025-02-03 18:14:10|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1738606460000|2025-02-03 18:14:20|17.76|17.68|17.78|17.7|17.78|17.7|17.75|17.67|0
1738606470000|2025-02-03 18:14:30|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1738606480000|2025-02-03 18:14:40|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1738606490000|2025-02-03 18:14:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738606540000|2025-02-03 18:15:40|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1738606550000|2025-02-03 18:15:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738606560000|2025-02-03 18:16:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1738606570000|2025-02-03 18:16:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738606600000|2025-02-03 18:16:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738606610000|2025-02-03 18:16:50|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1738606620000|2025-02-03 18:17:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738606630000|2025-02-03 18:17:10|17.8|17.72|17.81|17.73|17.81|17.73|17.8|17.72|0
1738606640000|2025-02-03 18:17:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|0
1738606670000|2025-02-03 18:17:50|17.83|17.75|17.8|17.72|17.83|17.75|17.79|17.71|1
1738606680000|2025-02-03 18:18:00|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|0
1738606690000|2025-02-03 18:18:10|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1738606700000|2025-02-03 18:18:20|17.79|17.71|17.79|17.71|17.81|17.73|17.79|17.71|0
1738606730000|2025-02-03 18:18:50|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1738606740000|2025-02-03 18:19:00|17.8|17.72|17.8|17.72|17.81|17.73|17.79|17.71|0
1738606750000|2025-02-03 18:19:10|17.81|17.73|17.8|17.72|17.81|17.73|17.79|17.71|0
1738606760000|2025-02-03 18:19:20|17.79|17.71|17.84|17.76|17.84|17.76|17.79|17.71|0
1738606780000|2025-02-03 18:19:40|17.85|17.77|17.84|17.76|17.85|17.77|17.84|17.76|0
1738606820000|2025-02-03 18:20:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738606830000|2025-02-03 18:20:30|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|0
1738606840000|2025-02-03 18:20:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738606850000|2025-02-03 18:20:50|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738606860000|2025-02-03 18:21:00|17.81|17.73|17.83|17.75|17.83|17.75|17.8|17.72|0
1738606870000|2025-02-03 18:21:10|17.81|17.73|17.8|17.72|17.83|17.75|17.8|17.72|0
1738606880000|2025-02-03 18:21:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738606890000|2025-02-03 18:21:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738606900000|2025-02-03 18:21:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738606910000|2025-02-03 18:21:50|17.8|17.72|17.79|17.71|17.81|17.73|17.79|17.71|0
1738606940000|2025-02-03 18:22:20|17.81|17.73|17.81|17.73|17.83|17.75|17.81|17.73|0
1738606960000|2025-02-03 18:22:40|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1738606970000|2025-02-03 18:22:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738606980000|2025-02-03 18:23:00|17.84|17.76|17.83|17.75|17.84|17.76|17.81|17.73|0
1738606990000|2025-02-03 18:23:10|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1738607000000|2025-02-03 18:23:20|17.81|17.73|17.81|17.73|17.84|17.76|17.81|17.73|2
1738607010000|2025-02-03 18:23:30|17.83|17.75|17.81|17.73|17.83|17.75|17.81|17.73|0
1738607040000|2025-02-03 18:24:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738607050000|2025-02-03 18:24:10|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1738607090000|2025-02-03 18:24:50|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1738607100000|2025-02-03 18:25:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738607110000|2025-02-03 18:25:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738607130000|2025-02-03 18:25:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738607170000|2025-02-03 18:26:10|17.76|17.68|17.76|17.68|17.78|17.7|17.75|17.67|0
1738607180000|2025-02-03 18:26:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738607190000|2025-02-03 18:26:30|17.76|17.68|17.71|17.63|17.78|17.7|17.71|17.63|0
1738607210000|2025-02-03 18:26:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738607230000|2025-02-03 18:27:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738607240000|2025-02-03 18:27:20|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738607250000|2025-02-03 18:27:30|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738607260000|2025-02-03 18:27:40|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1738607270000|2025-02-03 18:27:50|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|0
1738607280000|2025-02-03 18:28:00|17.76|17.68|17.76|17.68|17.78|17.7|17.75|17.67|0
1738607290000|2025-02-03 18:28:10|17.75|17.67|17.75|17.67|17.78|17.7|17.75|17.67|0
1738607300000|2025-02-03 18:28:20|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1738607310000|2025-02-03 18:28:30|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|0
1738607320000|2025-02-03 18:28:40|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|0
1738607330000|2025-02-03 18:28:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738607350000|2025-02-03 18:29:10|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1738607360000|2025-02-03 18:29:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738607380000|2025-02-03 18:29:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738607390000|2025-02-03 18:29:50|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1738607440000|2025-02-03 18:30:40|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1738607460000|2025-02-03 18:31:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1738607540000|2025-02-03 18:32:20|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738607550000|2025-02-03 18:32:30|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1738607560000|2025-02-03 18:32:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738607570000|2025-02-03 18:32:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738607590000|2025-02-03 18:33:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738607600000|2025-02-03 18:33:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738607620000|2025-02-03 18:33:40|17.7|17.62|17.71|17.63|17.71|17.63|17.69|17.61|0
1738607650000|2025-02-03 18:34:10|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1738607670000|2025-02-03 18:34:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738607690000|2025-02-03 18:34:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738607700000|2025-02-03 18:35:00|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1738607710000|2025-02-03 18:35:10|17.68|17.6|17.68|17.6|17.7|17.62|17.68|17.6|1
1738607720000|2025-02-03 18:35:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738607740000|2025-02-03 18:35:40|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1738607750000|2025-02-03 18:35:50|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|0
1738607780000|2025-02-03 18:36:20|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|0
1738607800000|2025-02-03 18:36:40|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1738607810000|2025-02-03 18:36:50|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738607830000|2025-02-03 18:37:10|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738607840000|2025-02-03 18:37:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738607850000|2025-02-03 18:37:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738607890000|2025-02-03 18:38:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1738607920000|2025-02-03 18:38:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738607940000|2025-02-03 18:39:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738607970000|2025-02-03 18:39:30|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1738607980000|2025-02-03 18:39:40|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1738607990000|2025-02-03 18:39:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738608000000|2025-02-03 18:40:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738608010000|2025-02-03 18:40:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738608020000|2025-02-03 18:40:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738608040000|2025-02-03 18:40:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738608050000|2025-02-03 18:40:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738608080000|2025-02-03 18:41:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738608090000|2025-02-03 18:41:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738608100000|2025-02-03 18:41:40|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|1
1738608130000|2025-02-03 18:42:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738608140000|2025-02-03 18:42:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738608150000|2025-02-03 18:42:30|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738608160000|2025-02-03 18:42:40|17.75|17.67|17.76|17.68|17.78|17.7|17.75|17.67|0
1738608170000|2025-02-03 18:42:50|17.78|17.7|17.78|17.7|17.79|17.71|17.78|17.7|0
1738608190000|2025-02-03 18:43:10|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1738608200000|2025-02-03 18:43:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738608210000|2025-02-03 18:43:30|17.78|17.7|17.78|17.7|17.79|17.71|17.78|17.7|0
1738608250000|2025-02-03 18:44:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738608260000|2025-02-03 18:44:20|17.78|17.7|17.75|17.67|17.78|17.7|17.75|17.67|1
1738608270000|2025-02-03 18:44:30|||||||||11
1738608280000|2025-02-03 18:44:40|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|11
1738608300000|2025-02-03 18:45:00|17.78|17.7|17.78|17.7|17.79|17.71|17.78|17.7|0
1738608350000|2025-02-03 18:45:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738608360000|2025-02-03 18:46:00|17.78|17.7|17.73|17.65|17.78|17.7|17.73|17.65|0
1738608370000|2025-02-03 18:46:10|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1738608390000|2025-02-03 18:46:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738608400000|2025-02-03 18:46:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|17
1738608410000|2025-02-03 18:46:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738608430000|2025-02-03 18:47:10|17.69|17.61|17.68|17.6|17.69|17.61|17.66|17.58|3
1738608440000|2025-02-03 18:47:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738608460000|2025-02-03 18:47:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738608480000|2025-02-03 18:48:00|17.68|17.6|17.66|17.58|17.69|17.61|17.66|17.58|0
1738608490000|2025-02-03 18:48:10|17.68|17.6|17.66|17.58|17.69|17.61|17.66|17.58|0
1738608500000|2025-02-03 18:48:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|112
1738608510000|2025-02-03 18:48:30|||||||||16
1738608550000|2025-02-03 18:49:10|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1738608600000|2025-02-03 18:50:00|17.63|17.55|17.59|17.51|17.64|17.56|17.59|17.51|32
1738608610000|2025-02-03 18:50:10|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|0
1738608620000|2025-02-03 18:50:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738608740000|2025-02-03 18:52:20|||||||||11
1738608750000|2025-02-03 18:52:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|25
1738608820000|2025-02-03 18:53:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1738608850000|2025-02-03 18:54:10|17.63|17.55|17.61|17.53|17.64|17.56|17.61|17.53|0
1738608930000|2025-02-03 18:55:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1738608940000|2025-02-03 18:55:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738608950000|2025-02-03 18:55:50|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1738608970000|2025-02-03 18:56:10|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1738609260000|2025-02-03 19:01:00|17.55|17.47|17.56|17.48|17.56|17.48|17.54|17.46|8
1738609270000|2025-02-03 19:01:10|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1738609280000|2025-02-03 19:01:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738609290000|2025-02-03 19:01:30|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1738609300000|2025-02-03 19:01:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738609310000|2025-02-03 19:01:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738609320000|2025-02-03 19:02:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738609340000|2025-02-03 19:02:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738609350000|2025-02-03 19:02:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738609410000|2025-02-03 19:03:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738609420000|2025-02-03 19:03:40|17.61|17.53|17.63|17.55|17.64|17.56|17.6|17.52|0
1738609440000|2025-02-03 19:04:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738609450000|2025-02-03 19:04:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738609460000|2025-02-03 19:04:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1738609470000|2025-02-03 19:04:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738609500000|2025-02-03 19:05:00|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|2
1738609600000|2025-02-03 19:06:40|17.56|17.48|17.56|17.48|17.59|17.51|17.56|17.48|0
1738609850000|2025-02-03 19:10:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1738609890000|2025-02-03 19:11:30|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1738609930000|2025-02-03 19:12:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738609970000|2025-02-03 19:12:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738609990000|2025-02-03 19:13:10|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1738610010000|2025-02-03 19:13:30|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1738610040000|2025-02-03 19:14:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738610050000|2025-02-03 19:14:10|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|0
1738610100000|2025-02-03 19:15:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|7
1738610120000|2025-02-03 19:15:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738610130000|2025-02-03 19:15:30|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|1
1738610220000|2025-02-03 19:17:00|17.46|17.38|17.46|17.38|17.46|17.38|17.45|17.37|21
1738610290000|2025-02-03 19:18:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1738610300000|2025-02-03 19:18:20|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1738610310000|2025-02-03 19:18:30|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1738610320000|2025-02-03 19:18:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1738610330000|2025-02-03 19:18:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738610340000|2025-02-03 19:19:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1738610350000|2025-02-03 19:19:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1738610370000|2025-02-03 19:19:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1738610380000|2025-02-03 19:19:40|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1738610400000|2025-02-03 19:20:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1738610420000|2025-02-03 19:20:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1738610440000|2025-02-03 19:20:40|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|0
1738610450000|2025-02-03 19:20:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1738610480000|2025-02-03 19:21:20|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1738610490000|2025-02-03 19:21:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738610510000|2025-02-03 19:21:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1738610520000|2025-02-03 19:22:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738610790000|2025-02-03 19:26:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|25
1738610800000|2025-02-03 19:26:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738610860000|2025-02-03 19:27:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|3
1738610980000|2025-02-03 19:29:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738610990000|2025-02-03 19:29:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738611000000|2025-02-03 19:30:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|18
1738611050000|2025-02-03 19:30:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1738611060000|2025-02-03 19:31:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738611070000|2025-02-03 19:31:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738611110000|2025-02-03 19:31:50|||||||||1
1738611200000|2025-02-03 19:33:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738611210000|2025-02-03 19:33:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738611220000|2025-02-03 19:33:40|||||||||1
1738611300000|2025-02-03 19:35:00|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|3
1738611330000|2025-02-03 19:35:30|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1738611340000|2025-02-03 19:35:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738611350000|2025-02-03 19:35:50|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1738611360000|2025-02-03 19:36:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738611370000|2025-02-03 19:36:10|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1738611410000|2025-02-03 19:36:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1738611420000|2025-02-03 19:37:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738611440000|2025-02-03 19:37:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1738611450000|2025-02-03 19:37:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738611460000|2025-02-03 19:37:40|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|0
1738611470000|2025-02-03 19:37:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738611540000|2025-02-03 19:39:00|17.63|17.55|17.64|17.56|17.64|17.56|17.61|17.53|0
1738611550000|2025-02-03 19:39:10|||||||||18
1738611600000|2025-02-03 19:40:00|||||||||6
1738611680000|2025-02-03 19:41:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|2
1738611690000|2025-02-03 19:41:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738611700000|2025-02-03 19:41:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738611710000|2025-02-03 19:41:50|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1738611720000|2025-02-03 19:42:00|17.63|17.55|17.63|17.55|17.63|17.55|17.61|17.53|0
1738611740000|2025-02-03 19:42:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738611750000|2025-02-03 19:42:30|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1738611760000|2025-02-03 19:42:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738611770000|2025-02-03 19:42:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738611780000|2025-02-03 19:43:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738611790000|2025-02-03 19:43:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738611890000|2025-02-03 19:44:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1738611920000|2025-02-03 19:45:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738611960000|2025-02-03 19:46:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|5
1738612020000|2025-02-03 19:47:00|17.6|17.52|17.64|17.56|17.64|17.56|17.6|17.52|0
1738612030000|2025-02-03 19:47:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738612050000|2025-02-03 19:47:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738612080000|2025-02-03 19:48:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738612440000|2025-02-03 19:54:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|8
1738612500000|2025-02-03 19:55:00|||||||||5
1738612570000|2025-02-03 19:56:10|17.69|17.61|17.65|17.57|17.69|17.61|17.65|17.57|25
1738612580000|2025-02-03 19:56:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738612600000|2025-02-03 19:56:40|17.65|17.57|17.66|17.58|17.68|17.6|17.65|17.57|0
1738612650000|2025-02-03 19:57:30|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1738612660000|2025-02-03 19:57:40|||||||||23
1738612670000|2025-02-03 19:57:50|||||||||1
1738612680000|2025-02-03 19:58:00|17.71|17.63|17.71|17.63|17.71|17.63|17.7|17.62|0
1738612690000|2025-02-03 19:58:10|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1738612700000|2025-02-03 19:58:20|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1738612720000|2025-02-03 19:58:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738612740000|2025-02-03 19:59:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738612760000|2025-02-03 19:59:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738612770000|2025-02-03 19:59:30|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1738612780000|2025-02-03 19:59:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738612790000|2025-02-03 19:59:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738612800000|2025-02-03 20:00:00|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1738612840000|2025-02-03 20:00:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738612850000|2025-02-03 20:00:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738612890000|2025-02-03 20:01:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738612920000|2025-02-03 20:02:00|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|8
1738612940000|2025-02-03 20:02:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1738612950000|2025-02-03 20:02:30|17.68|17.6|17.65|17.57|17.68|17.6|17.65|17.57|2
1738613000000|2025-02-03 20:03:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738613100000|2025-02-03 20:05:00|||||||||5
1738613130000|2025-02-03 20:05:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|10
1738613140000|2025-02-03 20:05:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738613150000|2025-02-03 20:05:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1738613160000|2025-02-03 20:06:00|||||||||35
1738613340000|2025-02-03 20:09:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738613350000|2025-02-03 20:09:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738613400000|2025-02-03 20:10:00|||||||||2
1738613510000|2025-02-03 20:11:50|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1738613520000|2025-02-03 20:12:00|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1738613610000|2025-02-03 20:13:30|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1738613640000|2025-02-03 20:14:00|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|0
1738613670000|2025-02-03 20:14:30|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|0
1738613700000|2025-02-03 20:15:00|||||||||13
1738613760000|2025-02-03 20:16:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|4
1738613790000|2025-02-03 20:16:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738613810000|2025-02-03 20:16:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738613830000|2025-02-03 20:17:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738613850000|2025-02-03 20:17:30|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1738613870000|2025-02-03 20:17:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738613880000|2025-02-03 20:18:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738613890000|2025-02-03 20:18:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738613970000|2025-02-03 20:19:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738613980000|2025-02-03 20:19:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738614140000|2025-02-03 20:22:20|||||||||74
1738614220000|2025-02-03 20:23:40|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|0
1738614250000|2025-02-03 20:24:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738614300000|2025-02-03 20:25:00|||||||||1
1738614340000|2025-02-03 20:25:40|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1738614550000|2025-02-03 20:29:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|3
1738614580000|2025-02-03 20:29:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1738614590000|2025-02-03 20:29:50|||||||||7
1738614610000|2025-02-03 20:30:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|5
1738614620000|2025-02-03 20:30:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738614630000|2025-02-03 20:30:30|17.83|17.75|17.8|17.72|17.84|17.76|17.79|17.71|10
1738614640000|2025-02-03 20:30:40|17.81|17.73|17.81|17.73|17.84|17.76|17.81|17.73|0
1738614650000|2025-02-03 20:30:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738614690000|2025-02-03 20:31:30|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|4
1738614700000|2025-02-03 20:31:40|17.83|17.75|17.79|17.71|17.83|17.75|17.79|17.71|0
1738614730000|2025-02-03 20:32:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|3
1738614740000|2025-02-03 20:32:20|||||||||6
1738614780000|2025-02-03 20:33:00|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1738614790000|2025-02-03 20:33:10|17.76|17.68|17.76|17.68|17.76|17.68|17.75|17.67|5
1738614800000|2025-02-03 20:33:20|||||||||10
1738614810000|2025-02-03 20:33:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738614820000|2025-02-03 20:33:40|17.75|17.67|17.74|17.66|17.76|17.68|17.74|17.66|13
1738614930000|2025-02-03 20:35:30|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|2
1738614950000|2025-02-03 20:35:50|17.73|17.65|17.71|17.63|17.73|17.65|17.71|17.63|1
1738614960000|2025-02-03 20:36:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738614970000|2025-02-03 20:36:10|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1738614980000|2025-02-03 20:36:20|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1738615000000|2025-02-03 20:36:40|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1738615010000|2025-02-03 20:36:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738615080000|2025-02-03 20:38:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738615090000|2025-02-03 20:38:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738615120000|2025-02-03 20:38:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738615190000|2025-02-03 20:39:50|17.71|17.63|17.73|17.65|17.73|17.65|17.71|17.63|0
1738615200000|2025-02-03 20:40:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738615210000|2025-02-03 20:40:10|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1738615230000|2025-02-03 20:40:30|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|0
1738615310000|2025-02-03 20:41:50|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|0
1738615350000|2025-02-03 20:42:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738615360000|2025-02-03 20:42:40|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1738615370000|2025-02-03 20:42:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738615390000|2025-02-03 20:43:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738615410000|2025-02-03 20:43:30|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1738615440000|2025-02-03 20:44:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738615500000|2025-02-03 20:45:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738615550000|2025-02-03 20:45:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1738615560000|2025-02-03 20:46:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|3
1738615610000|2025-02-03 20:46:50|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|0
1738615640000|2025-02-03 20:47:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738615650000|2025-02-03 20:47:30|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1738615670000|2025-02-03 20:47:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1738615690000|2025-02-03 20:48:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738615700000|2025-02-03 20:48:20|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1738615720000|2025-02-03 20:48:40|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1738615740000|2025-02-03 20:49:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738615760000|2025-02-03 20:49:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738615790000|2025-02-03 20:49:50|17.76|17.68|17.75|17.67|17.76|17.68|17.74|17.66|0
1738615800000|2025-02-03 20:50:00|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|6
1738615810000|2025-02-03 20:50:10|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1738615880000|2025-02-03 20:51:20|||||||||1
1738615890000|2025-02-03 20:51:30|||||||||2
1738615970000|2025-02-03 20:52:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|11
1738615980000|2025-02-03 20:53:00|||||||||29
1738616020000|2025-02-03 20:53:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|15
1738616040000|2025-02-03 20:54:00|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|3
1738616050000|2025-02-03 20:54:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738616060000|2025-02-03 20:54:20|17.75|17.67|17.76|17.68|17.76|17.68|17.74|17.66|1
1738616070000|2025-02-03 20:54:30|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1738616100000|2025-02-03 20:55:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738616140000|2025-02-03 20:55:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738616160000|2025-02-03 20:56:00|17.8|17.72|17.81|17.73|17.83|17.75|17.8|17.72|1
1738616170000|2025-02-03 20:56:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738616180000|2025-02-03 20:56:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1738616220000|2025-02-03 20:57:00|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|0
1738616230000|2025-02-03 20:57:10|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1738616240000|2025-02-03 20:57:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738616300000|2025-02-03 20:58:20|17.79|17.71|17.78|17.7|17.79|17.71|17.76|17.68|0
1738616310000|2025-02-03 20:58:30|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1738616320000|2025-02-03 20:58:40|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|0
1738616330000|2025-02-03 20:58:50|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|0
1738616340000|2025-02-03 20:59:00|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|1
1738616350000|2025-02-03 20:59:10|17.76|17.68|17.79|17.71|17.79|17.71|17.76|17.68|0
1738616360000|2025-02-03 20:59:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738616370000|2025-02-03 20:59:30|17.79|17.71|17.75|17.67|17.79|17.71|17.74|17.66|0
1738616390000|2025-02-03 20:59:50|17.76|17.68|17.75|17.67|17.78|17.7|17.74|17.66|0
1738616400000|2025-02-03 21:00:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738628100000|2025-02-04 00:15:00|17.65|17.35|17.65|17.35|17.65|17.35|17.65|17.35|0
1738628120000|2025-02-04 00:15:20|17.64|17.34|17.63|17.33|17.64|17.34|17.63|17.33|0
1738628130000|2025-02-04 00:15:30|17.64|17.34|17.63|17.33|17.65|17.35|17.63|17.33|0
1738628180000|2025-02-04 00:16:20|17.56|17.31|17.56|17.31|17.56|17.31|17.56|17.31|0
1738628190000|2025-02-04 00:16:30|17.6|17.35|17.63|17.38|17.63|17.38|17.6|17.35|0
1738628340000|2025-02-04 00:19:00|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1738628350000|2025-02-04 00:19:10|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1738628400000|2025-02-04 00:20:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738628410000|2025-02-04 00:20:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738628670000|2025-02-04 00:24:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738628740000|2025-02-04 00:25:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1738628810000|2025-02-04 00:26:50|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1738628820000|2025-02-04 00:27:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1738628830000|2025-02-04 00:27:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738628840000|2025-02-04 00:27:20|17.42|17.34|17.42|17.34|17.43|17.35|17.42|17.34|0
1738628850000|2025-02-04 00:27:30|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1738628860000|2025-02-04 00:27:40|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1738628870000|2025-02-04 00:27:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738628880000|2025-02-04 00:28:00|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|0
1738628900000|2025-02-04 00:28:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1738629110000|2025-02-04 00:31:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1738629120000|2025-02-04 00:32:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1738629190000|2025-02-04 00:33:10|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|1
1738629240000|2025-02-04 00:34:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738629250000|2025-02-04 00:34:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1738629260000|2025-02-04 00:34:20|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1738629280000|2025-02-04 00:34:40|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1738629290000|2025-02-04 00:34:50|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1738629310000|2025-02-04 00:35:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738629330000|2025-02-04 00:35:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738629360000|2025-02-04 00:36:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1738629370000|2025-02-04 00:36:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738629380000|2025-02-04 00:36:20|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|0
1738629390000|2025-02-04 00:36:30|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|0
1738629400000|2025-02-04 00:36:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738629430000|2025-02-04 00:37:10|17.42|17.34|17.42|17.34|17.43|17.35|17.42|17.34|0
1738629440000|2025-02-04 00:37:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738629460000|2025-02-04 00:37:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738629470000|2025-02-04 00:37:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738629600000|2025-02-04 00:40:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738629610000|2025-02-04 00:40:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738629620000|2025-02-04 00:40:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738629630000|2025-02-04 00:40:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738629640000|2025-02-04 00:40:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738629680000|2025-02-04 00:41:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1738629700000|2025-02-04 00:41:40|17.43|17.35|17.51|17.26|17.51|17.35|17.39|17.26|0
1738629710000|2025-02-04 00:41:50|17.53|17.28|17.43|17.35|17.53|17.35|17.39|17.26|0
1738629720000|2025-02-04 00:42:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738629890000|2025-02-04 00:44:50|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1738629900000|2025-02-04 00:45:00|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|0
1738630140000|2025-02-04 00:49:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738630150000|2025-02-04 00:49:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738630160000|2025-02-04 00:49:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738630210000|2025-02-04 00:50:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738630230000|2025-02-04 00:50:30|17.45|17.37|17.56|17.31|17.56|17.37|17.45|17.31|2
1738630450000|2025-02-04 00:54:10|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1738630690000|2025-02-04 00:58:10|17.58|17.33|17.58|17.33|17.58|17.33|17.58|17.33|0
1738630800000|2025-02-04 01:00:00|17.59|17.34|17.59|17.34|17.59|17.34|17.59|17.34|0
1738630810000|2025-02-04 01:00:10|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1738630850000|2025-02-04 01:00:50|17.58|17.33|17.58|17.33|17.58|17.33|17.58|17.33|0
1738630860000|2025-02-04 01:01:00|17.59|17.34|17.58|17.33|17.6|17.35|17.58|17.33|0
1738630890000|2025-02-04 01:01:30|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1738630920000|2025-02-04 01:02:00|17.58|17.33|17.59|17.34|17.59|17.34|17.58|17.33|0
1738630930000|2025-02-04 01:02:10|17.58|17.33|17.58|17.33|17.58|17.33|17.58|17.33|0
1738631040000|2025-02-04 01:04:00|17.59|17.34|17.6|17.35|17.6|17.35|17.59|17.34|0
1738631230000|2025-02-04 01:07:10|17.61|17.36|17.63|17.38|17.63|17.38|17.61|17.36|0
1738631730000|2025-02-04 01:15:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738631740000|2025-02-04 01:15:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738631760000|2025-02-04 01:16:00|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1738632680000|2025-02-04 01:31:20|17.55|17.47|17.63|17.38|17.63|17.47|17.55|17.38|0
1738632830000|2025-02-04 01:33:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738632840000|2025-02-04 01:34:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738632860000|2025-02-04 01:34:20|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1738632910000|2025-02-04 01:35:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738632990000|2025-02-04 01:36:30|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1738633000000|2025-02-04 01:36:40|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1738633140000|2025-02-04 01:39:00|17.66|17.39|17.65|17.4|17.66|17.41|17.65|17.39|0
1738633500000|2025-02-04 01:45:00|17.68|17.43|17.69|17.44|17.69|17.44|17.68|17.43|0
1738633580000|2025-02-04 01:46:20|17.68|17.43|17.65|17.4|17.68|17.43|17.65|17.4|0
1738635630000|2025-02-04 02:20:30|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1738635850000|2025-02-04 02:24:10|17.64|17.39|17.65|17.4|17.65|17.4|17.64|17.39|0
1738635970000|2025-02-04 02:26:10|17.64|17.39|17.63|17.38|17.64|17.39|17.63|17.38|0
1738636300000|2025-02-04 02:31:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738636340000|2025-02-04 02:32:20|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1738636350000|2025-02-04 02:32:30|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1738636810000|2025-02-04 02:40:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738636820000|2025-02-04 02:40:20|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1738636830000|2025-02-04 02:40:30|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1738636850000|2025-02-04 02:40:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738636860000|2025-02-04 02:41:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738636880000|2025-02-04 02:41:20|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1738636910000|2025-02-04 02:41:50|17.57|17.49|17.63|17.38|17.63|17.49|17.57|17.38|0
1738638210000|2025-02-04 03:03:30|17.57|17.49|17.63|17.38|17.63|17.49|17.57|17.38|0
1738638230000|2025-02-04 03:03:50|17.57|17.49|17.63|17.38|17.63|17.49|17.57|17.38|0
1738638240000|2025-02-04 03:04:00|17.57|17.49|17.57|17.49|17.64|17.49|17.57|17.38|0
1738638250000|2025-02-04 03:04:10|17.64|17.39|17.57|17.49|17.64|17.49|17.55|17.39|0
1738638320000|2025-02-04 03:05:20|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1738638330000|2025-02-04 03:05:30|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1738638340000|2025-02-04 03:05:40|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1738639050000|2025-02-04 03:17:30|17.7|17.45|17.71|17.46|17.71|17.46|17.7|17.45|0
1738639160000|2025-02-04 03:19:20|17.7|17.45|17.69|17.44|17.7|17.45|17.69|17.44|0
1738639210000|2025-02-04 03:20:10|17.71|17.46|17.71|17.46|17.71|17.46|17.71|17.46|0
1738639270000|2025-02-04 03:21:10|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1738640360000|2025-02-04 03:39:20|17.65|17.57|17.79|17.54|17.79|17.57|17.65|17.54|0
1738640370000|2025-02-04 03:39:30|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1738640460000|2025-02-04 03:41:00|17.81|17.56|17.83|17.58|17.83|17.58|17.81|17.56|0
1738640490000|2025-02-04 03:41:30|17.82|17.57|17.83|17.58|17.83|17.58|17.81|17.56|0
1738640600000|2025-02-04 03:43:20|17.8|17.55|17.83|17.58|17.83|17.58|17.8|17.55|0
1738640610000|2025-02-04 03:43:30|17.82|17.57|17.8|17.55|17.82|17.57|17.8|17.55|0
1738640620000|2025-02-04 03:43:40|17.83|17.58|17.83|17.58|17.83|17.58|17.83|17.58|0
1738640630000|2025-02-04 03:43:50|17.82|17.57|17.82|17.57|17.82|17.57|17.82|17.57|0
1738640640000|2025-02-04 03:44:00|17.8|17.55|17.8|17.55|17.8|17.55|17.8|17.55|0
1738640670000|2025-02-04 03:44:30|17.83|17.58|17.83|17.58|17.83|17.58|17.83|17.58|0
1738640690000|2025-02-04 03:44:50|17.82|17.57|17.8|17.55|17.82|17.57|17.8|17.55|0
1738640910000|2025-02-04 03:48:30|17.83|17.58|17.8|17.55|17.83|17.58|17.8|17.55|0
1738641470000|2025-02-04 03:57:50|17.78|17.53|17.8|17.55|17.8|17.55|17.78|17.53|0
1738641690000|2025-02-04 04:01:30|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|0
1738642390000|2025-02-04 04:13:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738642400000|2025-02-04 04:13:20|17.74|17.49|17.74|17.49|17.74|17.49|17.74|17.49|0
1738642410000|2025-02-04 04:13:30|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1738642440000|2025-02-04 04:14:00|17.7|17.45|17.7|17.45|17.7|17.45|17.7|17.45|0
1738642540000|2025-02-04 04:15:40|17.72|17.47|17.73|17.48|17.73|17.48|17.72|17.47|0
1738642800000|2025-02-04 04:20:00|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1738642840000|2025-02-04 04:20:40|17.77|17.52|17.78|17.53|17.78|17.53|17.77|17.52|0
1738643070000|2025-02-04 04:24:30|17.75|17.5|17.75|17.5|17.75|17.5|17.75|17.5|0
1738643100000|2025-02-04 04:25:00|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1738643460000|2025-02-04 04:31:00|17.74|17.49|17.74|17.49|17.75|17.5|17.74|17.49|0
1738643470000|2025-02-04 04:31:10|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|0
1738644600000|2025-02-04 04:50:00|17.75|17.5|17.78|17.53|17.78|17.53|17.75|17.5|0
1738644680000|2025-02-04 04:51:20|17.77|17.52|17.75|17.5|17.77|17.52|17.75|17.5|0
1738645080000|2025-02-04 04:58:00|17.78|17.53|17.78|17.53|17.78|17.53|17.78|17.53|0
1738645320000|2025-02-04 05:02:00|17.71|17.63|17.77|17.69|17.83|17.69|17.71|17.54|0
1738645420000|2025-02-04 05:03:40|17.76|17.68|17.83|17.58|17.83|17.68|17.76|17.58|0
1738645430000|2025-02-04 05:03:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738645440000|2025-02-04 05:04:00|17.77|17.69|17.93|17.68|17.93|17.71|17.77|17.68|0
1738645450000|2025-02-04 05:04:10|17.86|17.78|17.93|17.68|17.94|17.78|17.86|17.68|0
1738645470000|2025-02-04 05:04:30|17.87|17.79|17.89|17.81|17.89|17.81|17.87|17.79|0
1738645480000|2025-02-04 05:04:40|17.92|17.84|18.02|17.77|18.02|17.84|17.92|17.77|0
1738645490000|2025-02-04 05:04:50|17.94|17.86|18.07|17.82|18.07|17.86|17.94|17.8|0
1738645500000|2025-02-04 05:05:00|17.99|17.91|18.12|17.87|18.13|17.96|17.99|17.87|0
1738645520000|2025-02-04 05:05:20|18.04|17.96|18.29|18.04|18.29|18.04|18.04|17.92|2
1738645530000|2025-02-04 05:05:30|18.22|18.14|18.28|18.2|18.34|18.21|18.22|18.08|0
1738645540000|2025-02-04 05:05:40|18.29|18.21|18.37|18.12|18.42|18.26|18.29|18.09|10
1738645550000|2025-02-04 05:05:50|18.39|18.09|18.33|18.03|18.39|18.09|18.33|18.03|0
1738645560000|2025-02-04 05:06:00|18.34|18.04|18.37|18.07|18.37|18.07|18.34|18.04|0
1738645570000|2025-02-04 05:06:10|18.34|18.04|18.34|18.04|18.34|18.04|18.34|18.04|0
1738645580000|2025-02-04 05:06:20|18.37|18.07|18.34|18.04|18.37|18.07|18.34|18.04|0
1738645590000|2025-02-04 05:06:30|18.33|18.08|18.33|18.08|18.37|18.1|18.33|18.07|0
1738645600000|2025-02-04 05:06:40|18.34|18.04|18.39|18.14|18.39|18.14|18.33|18.04|0
1738645610000|2025-02-04 05:06:50|18.4|18.15|18.42|18.17|18.42|18.17|18.4|18.15|0
1738645620000|2025-02-04 05:07:00|18.44|18.19|18.52|18.27|18.52|18.31|18.36|18.18|8
1738645630000|2025-02-04 05:07:10|18.58|18.33|18.47|18.39|18.58|18.39|18.47|18.3|0
1738645640000|2025-02-04 05:07:20|18.51|18.43|18.57|18.32|18.57|18.43|18.47|18.32|0
1738645650000|2025-02-04 05:07:30|18.53|18.28|18.53|18.28|18.53|18.39|18.47|18.28|0
1738645660000|2025-02-04 05:07:40|18.39|18.31|18.35|18.1|18.39|18.31|18.35|18.1|20
1738645670000|2025-02-04 05:07:50|18.38|18.13|18.33|18.08|18.38|18.13|18.32|18.07|0
1738645680000|2025-02-04 05:08:00|18.32|18.07|18.29|18.04|18.32|18.07|18.28|18.03|0
1738645690000|2025-02-04 05:08:10|18.32|18.07|18.35|18.1|18.38|18.13|18.32|18.07|0
1738645700000|2025-02-04 05:08:20|18.37|18.12|18.38|18.13|18.38|18.13|18.35|18.1|0
1738645710000|2025-02-04 05:08:30|18.37|18.12|18.45|18.2|18.45|18.24|18.32|18.1|5
1738645730000|2025-02-04 05:08:50|18.4|18.15|18.43|18.18|18.45|18.18|18.4|18.15|0
1738645740000|2025-02-04 05:09:00|18.44|18.19|18.45|18.2|18.47|18.22|18.44|18.19|0
1738645750000|2025-02-04 05:09:10|18.47|18.17|18.42|18.17|18.47|18.17|18.4|18.14|1
1738645760000|2025-02-04 05:09:20|18.4|18.15|18.4|18.15|18.44|18.17|18.4|18.14|0
1738645770000|2025-02-04 05:09:30|18.42|18.1|18.35|18.1|18.42|18.12|18.34|18.09|0
1738645780000|2025-02-04 05:09:40|18.38|18.13|18.35|18.1|18.38|18.13|18.35|18.1|0
1738645790000|2025-02-04 05:09:50|18.37|18.12|18.35|18.1|18.38|18.13|18.35|18.1|0
1738645800000|2025-02-04 05:10:00|18.37|18.12|18.3|18.05|18.37|18.12|18.29|18.04|1
1738645810000|2025-02-04 05:10:10|18.32|18.07|18.3|18.05|18.33|18.08|18.3|18.05|0
1738645820000|2025-02-04 05:10:20|18.32|18.07|18.33|18.08|18.33|18.08|18.32|18.07|0
1738645830000|2025-02-04 05:10:30|18.21|18.13|18.3|18.05|18.33|18.15|18.21|18.04|0
1738645850000|2025-02-04 05:10:50|18.33|18.08|18.33|18.08|18.33|18.13|18.21|18.05|0
1738645860000|2025-02-04 05:11:00|18.23|18.15|18.33|18.08|18.33|18.15|18.23|18.05|0
1738645870000|2025-02-04 05:11:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1738645880000|2025-02-04 05:11:20|18.34|18.09|18.39|18.14|18.4|18.19|18.26|18.08|1
1738645890000|2025-02-04 05:11:30|18.4|18.15|18.38|18.13|18.4|18.23|18.31|18.12|1
1738645900000|2025-02-04 05:11:40|18.39|18.14|18.38|18.13|18.4|18.15|18.38|18.13|0
1738645910000|2025-02-04 05:11:50|18.4|18.15|18.38|18.13|18.43|18.25|18.33|18.1|0
1738645920000|2025-02-04 05:12:00|18.37|18.12|18.33|18.08|18.37|18.12|18.33|18.08|0
1738645930000|2025-02-04 05:12:10|18.26|18.18|18.35|18.1|18.35|18.18|18.26|18.08|0
1738645940000|2025-02-04 05:12:20|18.34|18.09|18.3|18.05|18.34|18.09|18.3|18.05|0
1738645960000|2025-02-04 05:12:40|18.21|18.13|18.21|18.13|18.3|18.13|18.19|18.04|0
1738645980000|2025-02-04 05:13:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1738645990000|2025-02-04 05:13:10|||||||||2
1738646020000|2025-02-04 05:13:40|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|0
1738646030000|2025-02-04 05:13:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1738646040000|2025-02-04 05:14:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1738646050000|2025-02-04 05:14:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1738646110000|2025-02-04 05:15:10|18.18|18.1|18.19|18.11|18.19|18.11|18.17|18.09|0
1738646120000|2025-02-04 05:15:20|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|0
1738646170000|2025-02-04 05:16:10|18.29|18.04|18.27|18.19|18.35|18.21|18.21|18.04|0
1738646180000|2025-02-04 05:16:20|18.34|18.09|18.27|18.19|18.34|18.19|18.27|18.09|0
1738646190000|2025-02-04 05:16:30|18.34|18.09|18.22|18.14|18.34|18.14|18.22|18.08|0
1738646220000|2025-02-04 05:17:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|0
1738646230000|2025-02-04 05:17:10|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|0
1738646240000|2025-02-04 05:17:20|18.08|18|18.13|17.88|18.13|18|18.08|17.88|16
1738646250000|2025-02-04 05:17:30|18.06|17.98|18.18|17.93|18.18|18.01|18.06|17.93|0
1738646270000|2025-02-04 05:17:50|18.17|17.92|18.17|17.92|18.17|18|18.07|17.92|0
1738646280000|2025-02-04 05:18:00|18.18|17.93|18.22|17.97|18.22|17.97|18.18|17.93|0
1738646290000|2025-02-04 05:18:10|18.16|18.08|18.28|18.03|18.28|18.09|18.16|18.03|0
1738646300000|2025-02-04 05:18:20|18.27|18.02|18.22|17.97|18.27|18.02|18.22|17.97|0
1738646310000|2025-02-04 05:18:30|18.18|17.93|18.23|17.98|18.23|17.98|18.18|17.93|0
1738646320000|2025-02-04 05:18:40|18.22|17.97|18.23|17.98|18.23|17.98|18.18|17.93|0
1738646350000|2025-02-04 05:19:10|18.2|17.95|18.2|17.95|18.22|17.97|18.2|17.95|0
1738646360000|2025-02-04 05:19:20||17.9||17.95||17.95||17.9|0
1738646390000|2025-02-04 05:19:50|18.19|17.9|18.2|17.95|18.22|17.95|18.19|17.9|0
1738646420000|2025-02-04 05:20:20|18.23|17.98|18.2|17.95|18.23|17.98|18.2|17.95|0
1738646430000|2025-02-04 05:20:30|18.19|17.94|18.15|17.9|18.2|17.94|18.15|17.9|0
1738646440000|2025-02-04 05:20:40|18.17|17.92|18.2|17.95|18.2|17.95|18.17|17.92|0
1738646450000|2025-02-04 05:20:50|18.17|17.92|18.17|17.92|18.17|17.92|18.17|17.92|0
1738646460000|2025-02-04 05:21:00|18.15|17.9|18.2|17.95|18.2|17.95|18.15|17.9|0
1738646470000|2025-02-04 05:21:10|18.24|17.99|18.2|17.95|18.24|17.99|18.2|17.95|0
1738646480000|2025-02-04 05:21:20|18.22|17.97|18.24|17.99|18.24|17.99|18.22|17.97|0
1738646490000|2025-02-04 05:21:30|18.25|18|18.25|18|18.28|18.03|18.25|18|0
1738646500000|2025-02-04 05:21:40|18.28|18.03|18.28|18.03|18.28|18.03|18.28|18.03|0
1738646510000|2025-02-04 05:21:50|18.33|18.08|18.33|18.08|18.34|18.08|18.3|18.04|0
1738646520000|2025-02-04 05:22:00|18.32|18.07|18.32|18.07|18.33|18.08|18.3|18.05|0
1738646530000|2025-02-04 05:22:10|18.3|18.05|18.25|18|18.33|18.08|18.25|18|0
1738646540000|2025-02-04 05:22:20|18.24|17.99|18.23|17.98|18.24|17.99|18.2|17.95|0
1738646550000|2025-02-04 05:22:30|18.25|18|18.28|18.03|18.28|18.03|18.23|17.98|0
1738646560000|2025-02-04 05:22:40|18.27|18.02|18.27|18.02|18.27|18.02|18.25|18|0
1738646570000|2025-02-04 05:22:50|18.25|18|18.23|17.98|18.25|18|18.23|17.98|0
1738646580000|2025-02-04 05:23:00|18.24|17.99|18.23|17.98|18.25|18|18.2|17.95|0
1738646590000|2025-02-04 05:23:10|18.25|18|18.23|17.98|18.25|18|18.2|17.95|0
1738646600000|2025-02-04 05:23:20|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1738646610000|2025-02-04 05:23:30|18.23|17.98|18.23|17.98|18.25|18|18.23|17.98|0
1738646620000|2025-02-04 05:23:40|18.22|17.97|18.23|17.98|18.23|17.98|18.2|17.95|0
1738646630000|2025-02-04 05:23:50|18.22|17.97|18.23|17.98|18.23|17.98|18.2|17.95|0
1738646640000|2025-02-04 05:24:00|18.22|17.97|18.23|17.98|18.23|17.98|18.2|17.95|0
1738646650000|2025-02-04 05:24:10|18.2|17.95|18.15|17.9|18.2|17.95|18.15|17.9|0
1738646670000|2025-02-04 05:24:30|18.17|17.92|18.2|17.95|18.2|17.95|18.17|17.92|0
1738646680000|2025-02-04 05:24:40|18.18|17.93|18.15|17.9|18.18|17.93|18.15|17.9|0
1738646690000|2025-02-04 05:24:50|18.17|17.87|18.13|17.88|18.17|17.88|18.13|17.87|0
1738646700000|2025-02-04 05:25:00|18.12|17.87|18.09|17.84|18.12|17.87|18.05|17.8|0
1738646710000|2025-02-04 05:25:10|18.1|17.85|18.13|17.88|18.13|17.88|18.1|17.85|0
1738646760000|2025-02-04 05:26:00|18.1|17.85|18.1|17.85|18.13|17.88|18.1|17.85|0
1738646770000|2025-02-04 05:26:10|18.09|17.84|18.07|17.82|18.09|17.84|18.07|17.82|0
1738646780000|2025-02-04 05:26:20|18.02|17.77|18|17.75|18.05|17.78|18|17.75|0
1738646790000|2025-02-04 05:26:30|17.97|17.72|18|17.75|18.03|17.78|17.95|17.7|0
1738646800000|2025-02-04 05:26:40|18.03|17.78|18|17.75|18.03|17.78|18|17.75|0
1738646830000|2025-02-04 05:27:10|18.02|17.77|18|17.75|18.03|17.78|18|17.75|0
1738646840000|2025-02-04 05:27:20|18.02|17.77|18|17.75|18.03|17.78|18|17.75|0
1738646880000|2025-02-04 05:28:00|18.03|17.78|18|17.75|18.03|17.78|18|17.75|1
1738646890000|2025-02-04 05:28:10|17.95|17.7|17.95|17.7|17.97|17.72|17.95|17.7|0
1738646900000|2025-02-04 05:28:20|17.97|17.72|18|17.75|18|17.75|17.97|17.72|0
1738646940000|2025-02-04 05:29:00|18.02|17.72|17.97|17.72|18.02|17.72|17.97|17.72|0
1738646950000|2025-02-04 05:29:10|17.95|17.7|18|17.75|18|17.75|17.95|17.7|0
1738646970000|2025-02-04 05:29:30|17.99|17.74|17.95|17.7|17.99|17.74|17.95|17.7|0
1738646990000|2025-02-04 05:29:50|18|17.75|18|17.75|18|17.75|18|17.75|0
1738647010000|2025-02-04 05:30:10|18.02|17.77|18.05|17.8|18.05|17.8|18.02|17.77|0
1738647020000|2025-02-04 05:30:20|18.02|17.77|18.02|17.77|18.05|17.95|18|17.74|2
1738647030000|2025-02-04 05:30:30|18|17.75|17.93|17.68|18|17.75|17.93|17.67|0
1738647040000|2025-02-04 05:30:40|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|2
1738647050000|2025-02-04 05:30:50|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1738647070000|2025-02-04 05:31:10|17.99|17.69|17.99|17.69|17.99|17.69|17.99|17.69|0
1738647080000|2025-02-04 05:31:20|17.95|17.7|17.95|17.7|17.95|17.7|17.95|17.7|0
1738647120000|2025-02-04 05:32:00|17.97|17.67|17.97|17.67|17.97|17.68|17.93|17.67|0
1738647130000|2025-02-04 05:32:10|17.92|17.7|17.93|17.68|17.95|17.7|17.92|17.68|0
1738647140000|2025-02-04 05:32:20|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1738647160000|2025-02-04 05:32:40|17.97|17.68|17.93|17.68|17.97|17.68|17.93|17.68|0
1738647180000|2025-02-04 05:33:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1738647190000|2025-02-04 05:33:10|17.95|17.65|17.95|17.7|17.95|17.7|17.95|17.65|0
1738647200000|2025-02-04 05:33:20|17.97|17.67|17.95|17.7|17.97|17.7|17.94|17.67|0
1738647290000|2025-02-04 05:34:50|17.97|17.67|17.97|17.67|17.98|17.7|17.95|17.67|0
1738647300000|2025-02-04 05:35:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1738647310000|2025-02-04 05:35:10|17.9|17.65|17.92|17.62|17.92|17.65|17.9|17.62|0
1738647380000|2025-02-04 05:36:20|17.94|17.64|17.95|17.65|17.95|17.65|17.94|17.64|0
1738647410000|2025-02-04 05:36:50|17.93|17.63|17.92|17.62|17.93|17.63|17.92|17.62|0
1738647420000|2025-02-04 05:37:00|17.93|17.63|17.93|17.63|17.95|17.65|17.93|17.63|0
1738647430000|2025-02-04 05:37:10|17.92|17.62|17.95|17.65|17.95|17.65|17.92|17.62|0
1738647480000|2025-02-04 05:38:00||17.7||17.7||17.7||17.7|0
1738647490000|2025-02-04 05:38:10||17.65||17.65||17.65||17.65|0
1738647500000|2025-02-04 05:38:20|17.97|17.67|17.95|17.7|17.97|17.7|17.95|17.67|0
1738647520000|2025-02-04 05:38:40|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1738647540000|2025-02-04 05:39:00|17.95|17.7|17.93|17.68|17.95|17.7|17.93|17.68|1
1738647570000|2025-02-04 05:39:30|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1738647580000|2025-02-04 05:39:40|17.93|17.63|17.93|17.63|17.93|17.63|17.93|17.63|0
1738647760000|2025-02-04 05:42:40|17.94|17.64|17.94|17.64|17.94|17.64|17.94|17.64|0
1738647770000|2025-02-04 05:42:50|17.93|17.63|17.92|17.62|17.93|17.63|17.92|17.62|0
1738647780000|2025-02-04 05:43:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1738647840000|2025-02-04 05:44:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1738647880000|2025-02-04 05:44:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738647910000|2025-02-04 05:45:10|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1738647920000|2025-02-04 05:45:20|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1738647940000|2025-02-04 05:45:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1738647980000|2025-02-04 05:46:20|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|2
1738648040000|2025-02-04 05:47:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1738648050000|2025-02-04 05:47:30|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|0
1738648070000|2025-02-04 05:47:50|17.86|17.78|17.86|17.78|17.86|17.78|17.84|17.76|0
1738648080000|2025-02-04 05:48:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1738648090000|2025-02-04 05:48:10|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1738648110000|2025-02-04 05:48:30|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|0
1738648120000|2025-02-04 05:48:40|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1738648140000|2025-02-04 05:49:00|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1738648150000|2025-02-04 05:49:10|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|0
1738648170000|2025-02-04 05:49:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1738648200000|2025-02-04 05:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738648210000|2025-02-04 05:50:10|17.84|17.59|17.76|17.68|17.84|17.71|17.76|17.55|1
1738648220000|2025-02-04 05:50:20|17.73|17.65|17.73|17.65|17.83|17.68|17.72|17.53|0
1738648230000|2025-02-04 05:50:30|17.69|17.61|17.75|17.5|17.79|17.63|17.67|17.48|0
1738648240000|2025-02-04 05:50:40|17.77|17.52|17.75|17.5|17.8|17.63|17.71|17.47|0
1738648250000|2025-02-04 05:50:50|17.77|17.52|17.77|17.52|17.77|17.52|17.75|17.5|0
1738648260000|2025-02-04 05:51:00|17.75|17.5|17.68|17.43|17.77|17.58|17.66|17.43|0
1738648270000|2025-02-04 05:51:10|17.62|17.54|17.66|17.58|17.73|17.58|17.62|17.43|0
1738648320000|2025-02-04 05:52:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738648340000|2025-02-04 05:52:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738648380000|2025-02-04 05:53:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738648440000|2025-02-04 05:54:00|17.68|17.6|17.76|17.68|17.83|17.68|17.68|17.58|1
1738648490000|2025-02-04 05:54:50|17.85|17.6|17.85|17.6|17.87|17.62|17.85|17.6|0
1738648500000|2025-02-04 05:55:00|17.87|17.62|17.81|17.73|17.88|17.73|17.81|17.62|0
1738648520000|2025-02-04 05:55:20|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1738648570000|2025-02-04 05:56:10|17.81|17.73|17.92|17.67|17.92|17.73|17.81|17.64|0
1738648590000|2025-02-04 05:56:30|17.9|17.65|17.89|17.64|17.9|17.65|17.89|17.64|0
1738648600000|2025-02-04 05:56:40|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1738648650000|2025-02-04 05:57:30|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1738648670000|2025-02-04 05:57:50|17.9|17.65|17.89|17.64|17.9|17.65|17.89|17.64|0
1738648680000|2025-02-04 05:58:00|17.9|17.65|17.89|17.64|17.9|17.65|17.89|17.64|0
1738648690000|2025-02-04 05:58:10|17.88|17.63|17.9|17.65|17.9|17.65|17.88|17.63|0
1738648700000|2025-02-04 05:58:20|17.92|17.67|17.9|17.65|17.92|17.67|17.9|17.65|0
1738648710000|2025-02-04 05:58:30|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1738648760000|2025-02-04 05:59:20|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1738648770000|2025-02-04 05:59:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1738648790000|2025-02-04 05:59:50|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1738648800000|2025-02-04 06:00:00|17.89|17.64|17.87|17.57|17.89|17.64|17.85|17.57|1
1738648850000|2025-02-04 06:00:50|17.88|17.58|17.87|17.57|17.88|17.58|17.87|17.57|0
1738648860000|2025-02-04 06:01:00|||||||||1
1738649230000|2025-02-04 06:07:10|17.84|17.54|17.82|17.52|17.84|17.54|17.82|17.52|0
1738649240000|2025-02-04 06:07:20|17.84|17.54|17.85|17.55|17.85|17.55|17.84|17.54|0
1738649250000|2025-02-04 06:07:30|17.87|17.57|17.85|17.55|17.87|17.57|17.85|17.55|0
1738649260000|2025-02-04 06:07:40|17.84|17.54|17.84|17.54|17.84|17.54|17.84|17.54|0
1738649270000|2025-02-04 06:07:50|17.85|17.55|17.84|17.54|17.87|17.57|17.84|17.54|0
1738649290000|2025-02-04 06:08:10|17.82|17.52|17.82|17.52|17.82|17.52|17.82|17.52|0
1738649370000|2025-02-04 06:09:30|17.84|17.54|17.84|17.54|17.84|17.54|17.84|17.54|0
1738649390000|2025-02-04 06:09:50|17.85|17.55|17.87|17.57|17.87|17.57|17.85|17.55|0
1738649400000|2025-02-04 06:10:00|17.85|17.55|17.85|17.55|17.87|17.57|17.84|17.54|0
1738649410000|2025-02-04 06:10:10|17.84|17.54|17.85|17.55|17.85|17.55|17.84|17.54|0
1738649420000|2025-02-04 06:10:20|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1738649440000|2025-02-04 06:10:40|17.85|17.6|17.85|17.6|17.87|17.62|17.85|17.6|0
1738649460000|2025-02-04 06:11:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1738649470000|2025-02-04 06:11:10|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738649480000|2025-02-04 06:11:20|17.87|17.62|17.88|17.63|17.88|17.63|17.87|17.62|0
1738649490000|2025-02-04 06:11:30|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1738649500000|2025-02-04 06:11:40|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738649510000|2025-02-04 06:11:50|17.87|17.57|17.84|17.59|17.87|17.6|17.84|17.57|0
1738649520000|2025-02-04 06:12:00|17.85|17.6|17.85|17.6|17.87|17.6|17.85|17.57|0
1738649530000|2025-02-04 06:12:10|17.87|17.62|17.87|17.57|17.87|17.62|17.85|17.57|0
1738649540000|2025-02-04 06:12:20|17.85|17.55|17.85|17.55|17.85|17.55|17.85|17.55|0
1738649550000|2025-02-04 06:12:30|17.84|17.54|17.84|17.54|17.85|17.55|17.84|17.54|0
1738649560000|2025-02-04 06:12:40|17.85|17.55|17.87|17.57|17.87|17.57|17.85|17.55|0
1738649590000|2025-02-04 06:13:10|17.85|17.55|17.85|17.6|17.85|17.6|17.84|17.55|0
1738649600000|2025-02-04 06:13:20|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1738649610000|2025-02-04 06:13:30|17.85|17.6|17.87|17.57|17.87|17.6|17.85|17.57|0
1738649650000|2025-02-04 06:14:10|17.85|17.6|17.85|17.6|17.87|17.6|17.85|17.57|0
1738649680000|2025-02-04 06:14:40|17.87|17.57|17.87|17.57|17.87|17.6|17.85|17.57|0
1738649690000|2025-02-04 06:14:50|17.85|17.55|17.84|17.54|17.85|17.55|17.84|17.54|0
1738649740000|2025-02-04 06:15:40|17.85|17.55|17.85|17.6|17.87|17.6|17.85|17.55|0
1738649970000|2025-02-04 06:19:30|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1738649980000|2025-02-04 06:19:40|17.85|17.55|17.85|17.55|17.85|17.55|17.85|17.55|0
1738650000000|2025-02-04 06:20:00|17.84|17.54|17.84|17.54|17.84|17.54|17.84|17.54|0
1738650050000|2025-02-04 06:20:50|17.87|17.57|17.85|17.6|17.87|17.6|17.85|17.57|0
1738650060000|2025-02-04 06:21:00|17.87|17.57|17.84|17.54|17.87|17.57|17.84|17.54|0
1738650130000|2025-02-04 06:22:10|17.85|17.55|17.87|17.57|17.87|17.57|17.85|17.55|0
1738650160000|2025-02-04 06:22:40|17.85|17.55|17.85|17.55|17.85|17.55|17.85|17.55|0
1738650170000|2025-02-04 06:22:50|17.84|17.54|17.84|17.54|17.85|17.55|17.84|17.54|0
1738650180000|2025-02-04 06:23:00|17.85|17.55|17.84|17.54|17.87|17.57|17.84|17.54|0
1738650190000|2025-02-04 06:23:10|17.85|17.55|17.85|17.6|17.85|17.6|17.85|17.55|0
1738650270000|2025-02-04 06:24:30|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1738650280000|2025-02-04 06:24:40|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738650340000|2025-02-04 06:25:40|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1738650380000|2025-02-04 06:26:20||17.62||17.62||17.62||17.62|0
1738650390000|2025-02-04 06:26:30|17.88|17.63|17.89|17.64|17.89|17.64|17.88|17.63|0
1738650400000|2025-02-04 06:26:40|17.88|17.63|17.88|17.63|17.89|17.64|17.88|17.63|0
1738650420000|2025-02-04 06:27:00|17.81|17.73|17.9|17.65|17.9|17.73|17.81|17.65|0
1738650490000|2025-02-04 06:28:10|17.81|17.73|17.87|17.62|17.88|17.73|17.81|17.62|0
1738650500000|2025-02-04 06:28:20|17.88|17.63|17.9|17.65|17.9|17.65|17.87|17.62|0
1738650700000|2025-02-04 06:31:40|17.92|17.67|17.9|17.65|17.92|17.67|17.9|17.65|0
1738650740000|2025-02-04 06:32:20|17.81|17.73|17.89|17.64|17.9|17.73|17.81|17.64|0
1738650750000|2025-02-04 06:32:30|17.9|17.65|17.92|17.67|17.92|17.67|17.9|17.65|0
1738650760000|2025-02-04 06:32:40|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1738650780000|2025-02-04 06:33:00|17.81|17.73|17.88|17.63|17.88|17.73|17.81|17.63|0
1738650790000|2025-02-04 06:33:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738650800000|2025-02-04 06:33:20|17.9|17.65|17.9|17.65|17.92|17.67|17.9|17.65|0
1738650810000|2025-02-04 06:33:30|17.81|17.73|17.81|17.73|17.88|17.73|17.81|17.63|0
1738650820000|2025-02-04 06:33:40|17.88|17.63|17.81|17.73|17.88|17.73|17.81|17.63|0
1738650870000|2025-02-04 06:34:30|17.88|17.63|17.81|17.73|17.88|17.73|17.79|17.63|0
1738650880000|2025-02-04 06:34:40|17.88|17.63|17.81|17.73|17.88|17.73|17.81|17.63|0
1738651000000|2025-02-04 06:36:40|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1738651020000|2025-02-04 06:37:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738651030000|2025-02-04 06:37:10|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1738651040000|2025-02-04 06:37:20|17.81|17.73|17.81|17.73|17.9|17.73|17.81|17.65|1
1738651050000|2025-02-04 06:37:30|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1738651060000|2025-02-04 06:37:40|17.92|17.67|17.9|17.65|17.92|17.67|17.9|17.65|0
1738651070000|2025-02-04 06:37:50|17.93|17.68|17.92|17.67|17.93|17.76|17.84|17.65|0
1738651080000|2025-02-04 06:38:00|17.93|17.68|17.92|17.67|17.93|17.78|17.86|17.67|0
1738651090000|2025-02-04 06:38:10|17.93|17.68|17.84|17.76|17.93|17.78|17.84|17.67|0
1738651100000|2025-02-04 06:38:20|17.93|17.68|17.92|17.67|17.94|17.78|17.84|17.67|0
1738651110000|2025-02-04 06:38:30|17.93|17.68|17.92|17.67|17.93|17.68|17.92|17.67|0
1738651120000|2025-02-04 06:38:40|17.93|17.68|17.92|17.67|17.93|17.68|17.92|17.67|0
1738651170000|2025-02-04 06:39:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738651180000|2025-02-04 06:39:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738651190000|2025-02-04 06:39:50|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1738651220000|2025-02-04 06:40:20|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1738651250000|2025-02-04 06:40:50|17.88|17.63|17.88|17.63|17.88|17.68|17.76|17.63|0
1738651260000|2025-02-04 06:41:00|17.87|17.62|17.88|17.63|17.88|17.63|17.85|17.6|0
1738651280000|2025-02-04 06:41:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738651290000|2025-02-04 06:41:30|17.88|17.63|17.81|17.73|17.88|17.73|17.81|17.62|0
1738651310000|2025-02-04 06:41:50|17.88|17.63|17.88|17.63|17.88|17.73|17.81|17.63|0
1738651330000|2025-02-04 06:42:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738651340000|2025-02-04 06:42:20|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1738651360000|2025-02-04 06:42:40|17.81|17.73|17.88|17.63|17.88|17.73|17.81|17.63|0
1738651430000|2025-02-04 06:43:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738651440000|2025-02-04 06:44:00|17.88|17.63|17.81|17.73|17.88|17.73|17.81|17.63|0
1738651460000|2025-02-04 06:44:20|17.88|17.63|17.81|17.73|17.88|17.73|17.81|17.63|0
1738651470000|2025-02-04 06:44:30|17.88|17.63|17.81|17.73|17.88|17.73|17.81|17.63|0
1738651490000|2025-02-04 06:44:50|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1738651500000|2025-02-04 06:45:00|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1738651510000|2025-02-04 06:45:10|17.93|17.68|17.81|17.73|17.93|17.78|17.81|17.65|0
1738651520000|2025-02-04 06:45:20|17.92|17.67|17.81|17.73|17.92|17.73|17.81|17.67|0
1738651530000|2025-02-04 06:45:30|17.9|17.65|17.92|17.67|17.92|17.67|17.9|17.65|0
1738651540000|2025-02-04 06:45:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738651550000|2025-02-04 06:45:50|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1738651580000|2025-02-04 06:46:20|17.92|17.67|17.84|17.76|17.92|17.76|17.84|17.67|0
1738651590000|2025-02-04 06:46:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1738651610000|2025-02-04 06:46:50|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1738651630000|2025-02-04 06:47:10|17.92|17.67|17.9|17.65|17.92|17.67|17.9|17.65|0
1738651660000|2025-02-04 06:47:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738651670000|2025-02-04 06:47:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738651680000|2025-02-04 06:48:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738651750000|2025-02-04 06:49:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738651760000|2025-02-04 06:49:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738651790000|2025-02-04 06:49:50|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1738652030000|2025-02-04 06:53:50|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738652040000|2025-02-04 06:54:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738652110000|2025-02-04 06:55:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738652130000|2025-02-04 06:55:30|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|0
1738652140000|2025-02-04 06:55:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738652150000|2025-02-04 06:55:50|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738652160000|2025-02-04 06:56:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|0
1738652170000|2025-02-04 06:56:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738652190000|2025-02-04 06:56:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1738652210000|2025-02-04 06:56:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1738652220000|2025-02-04 06:57:00|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1738652300000|2025-02-04 06:58:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738652310000|2025-02-04 06:58:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738652390000|2025-02-04 06:59:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|34
1738652400000|2025-02-04 07:00:00|17.69|17.61|17.72|17.64|17.72|17.64|17.68|17.6|0
1738652430000|2025-02-04 07:00:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1738652490000|2025-02-04 07:01:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738652630000|2025-02-04 07:03:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1738652640000|2025-02-04 07:04:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738652790000|2025-02-04 07:06:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738652860000|2025-02-04 07:07:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738652880000|2025-02-04 07:08:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738653040000|2025-02-04 07:10:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|2
1738653060000|2025-02-04 07:11:00|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1738653070000|2025-02-04 07:11:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1738653090000|2025-02-04 07:11:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738653180000|2025-02-04 07:13:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1738653200000|2025-02-04 07:13:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738653240000|2025-02-04 07:14:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738653270000|2025-02-04 07:14:30|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|2
1738653280000|2025-02-04 07:14:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738653300000|2025-02-04 07:15:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738653350000|2025-02-04 07:15:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738653410000|2025-02-04 07:16:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738653420000|2025-02-04 07:17:00|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1738653430000|2025-02-04 07:17:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738653600000|2025-02-04 07:20:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738653660000|2025-02-04 07:21:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738653730000|2025-02-04 07:22:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738653790000|2025-02-04 07:23:10|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1738653810000|2025-02-04 07:23:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738653890000|2025-02-04 07:24:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738654060000|2025-02-04 07:27:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738654160000|2025-02-04 07:29:20|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1738654230000|2025-02-04 07:30:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738654240000|2025-02-04 07:30:40|17.71|17.63|17.69|17.61|17.71|17.63|17.68|17.6|12
1738654260000|2025-02-04 07:31:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738654280000|2025-02-04 07:31:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|0
1738654300000|2025-02-04 07:31:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1738654320000|2025-02-04 07:32:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|3
1738654340000|2025-02-04 07:32:20|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|1
1738654380000|2025-02-04 07:33:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738654390000|2025-02-04 07:33:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738654590000|2025-02-04 07:36:30|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|0
1738654640000|2025-02-04 07:37:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738654670000|2025-02-04 07:37:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|2
1738654750000|2025-02-04 07:39:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1738654810000|2025-02-04 07:40:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|3
1738654900000|2025-02-04 07:41:40|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1738654990000|2025-02-04 07:43:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738655030000|2025-02-04 07:43:50|17.74|17.66|17.76|17.68|17.77|17.69|17.74|17.66|0
1738655070000|2025-02-04 07:44:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738655130000|2025-02-04 07:45:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738655220000|2025-02-04 07:47:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738655250000|2025-02-04 07:47:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738655260000|2025-02-04 07:47:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738655300000|2025-02-04 07:48:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1738655340000|2025-02-04 07:49:00|||||||||2
1738655360000|2025-02-04 07:49:20|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|1
1738655370000|2025-02-04 07:49:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738655390000|2025-02-04 07:49:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|7
1738655490000|2025-02-04 07:51:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|48
1738655510000|2025-02-04 07:51:50|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1738655520000|2025-02-04 07:52:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1738655530000|2025-02-04 07:52:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1738655550000|2025-02-04 07:52:30|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738655560000|2025-02-04 07:52:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738655760000|2025-02-04 07:56:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|24
1738655820000|2025-02-04 07:57:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|15
1738655900000|2025-02-04 07:58:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738655930000|2025-02-04 07:58:50|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|0
1738655940000|2025-02-04 07:59:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738655960000|2025-02-04 07:59:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738655970000|2025-02-04 07:59:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738655980000|2025-02-04 07:59:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738655990000|2025-02-04 07:59:50|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|22
1738656000000|2025-02-04 08:00:00|17.77|17.69|17.69|17.61|17.77|17.69|17.69|17.61|18
1738656020000|2025-02-04 08:00:20|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1738656030000|2025-02-04 08:00:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738656050000|2025-02-04 08:00:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1738656060000|2025-02-04 08:01:00|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1738656070000|2025-02-04 08:01:10|17.71|17.63|17.71|17.63|17.71|17.63|17.69|17.61|0
1738656080000|2025-02-04 08:01:20|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|0
1738656090000|2025-02-04 08:01:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|10
1738656130000|2025-02-04 08:02:10|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|0
1738656140000|2025-02-04 08:02:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738656190000|2025-02-04 08:03:10|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|2
1738656210000|2025-02-04 08:03:30|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|0
1738656230000|2025-02-04 08:03:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738656240000|2025-02-04 08:04:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|1
1738656260000|2025-02-04 08:04:20|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|3
1738656280000|2025-02-04 08:04:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1738656290000|2025-02-04 08:04:50|17.68|17.6|17.72|17.64|17.72|17.64|17.67|17.59|3
1738656320000|2025-02-04 08:05:20|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1738656370000|2025-02-04 08:06:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|9
1738656390000|2025-02-04 08:06:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1738656420000|2025-02-04 08:07:00|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|1
1738656440000|2025-02-04 08:07:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738656450000|2025-02-04 08:07:30|17.72|17.64|17.72|17.64|17.72|17.64|17.71|17.63|0
1738656490000|2025-02-04 08:08:10|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|44
1738656500000|2025-02-04 08:08:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738656510000|2025-02-04 08:08:30|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1738656520000|2025-02-04 08:08:40|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|15
1738656530000|2025-02-04 08:08:50|||||||||1
1738656570000|2025-02-04 08:09:30|17.73|17.65|17.77|17.69|17.77|17.69|17.73|17.65|6
1738656600000|2025-02-04 08:10:00|||||||||1
1738656610000|2025-02-04 08:10:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|6
1738656620000|2025-02-04 08:10:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|8
1738656670000|2025-02-04 08:11:10|||||||||10
1738656700000|2025-02-04 08:11:40|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|28
1738656720000|2025-02-04 08:12:00|||||||||10
1738656740000|2025-02-04 08:12:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|16
1738656750000|2025-02-04 08:12:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738656760000|2025-02-04 08:12:40|17.81|17.73|17.81|17.73|17.81|17.73|17.79|17.71|11
1738656770000|2025-02-04 08:12:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|10
1738656780000|2025-02-04 08:13:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738656790000|2025-02-04 08:13:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|9
1738656800000|2025-02-04 08:13:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|10
1738656830000|2025-02-04 08:13:50|17.69|17.61|17.74|17.66|17.74|17.66|17.69|17.61|24
1738656840000|2025-02-04 08:14:00|||||||||1
1738656850000|2025-02-04 08:14:10|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|11
1738656880000|2025-02-04 08:14:40|17.71|17.63|17.74|17.66|17.74|17.66|17.69|17.61|32
1738656890000|2025-02-04 08:14:50|||||||||1
1738656900000|2025-02-04 08:15:00|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|7
1738656910000|2025-02-04 08:15:10|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|5
1738656920000|2025-02-04 08:15:20|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1738656960000|2025-02-04 08:16:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738656970000|2025-02-04 08:16:10|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|49
1738656980000|2025-02-04 08:16:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738656990000|2025-02-04 08:16:30|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738657040000|2025-02-04 08:17:20|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738657120000|2025-02-04 08:18:40|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|9
1738657140000|2025-02-04 08:19:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|29
1738657160000|2025-02-04 08:19:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1738657170000|2025-02-04 08:19:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738657180000|2025-02-04 08:19:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738657200000|2025-02-04 08:20:00|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1738657220000|2025-02-04 08:20:20|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|2
1738657230000|2025-02-04 08:20:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738657240000|2025-02-04 08:20:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738657260000|2025-02-04 08:21:00|||||||||5
1738657290000|2025-02-04 08:21:30|||||||||2
1738657300000|2025-02-04 08:21:40|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|10
1738657310000|2025-02-04 08:21:50|17.76|17.68|17.77|17.69|17.77|17.69|17.76|17.68|9
1738657320000|2025-02-04 08:22:00|17.74|17.66|17.74|17.66|17.74|17.66|17.72|17.64|2
1738657330000|2025-02-04 08:22:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|1
1738657340000|2025-02-04 08:22:20|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|12
1738657390000|2025-02-04 08:23:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|2
1738657420000|2025-02-04 08:23:40|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|1
1738657450000|2025-02-04 08:24:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738657460000|2025-02-04 08:24:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738657500000|2025-02-04 08:25:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|12
1738657540000|2025-02-04 08:25:40|17.78|17.7|17.82|17.74|17.82|17.74|17.77|17.69|22
1738657620000|2025-02-04 08:27:00|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1738657630000|2025-02-04 08:27:10|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|3
1738657640000|2025-02-04 08:27:20|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|0
1738657680000|2025-02-04 08:28:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|9
1738657690000|2025-02-04 08:28:10|||||||||2
1738657700000|2025-02-04 08:28:20|||||||||2
1738657790000|2025-02-04 08:29:50|||||||||6
1738657810000|2025-02-04 08:30:10|||||||||6
1738657820000|2025-02-04 08:30:20|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|4
1738657830000|2025-02-04 08:30:30|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|8
1738657840000|2025-02-04 08:30:40|||||||||2
1738657850000|2025-02-04 08:30:50|||||||||2
1738657860000|2025-02-04 08:31:00|||||||||4
1738657890000|2025-02-04 08:31:30|17.8|17.72|17.84|17.76|17.84|17.76|17.8|17.72|14
1738657920000|2025-02-04 08:32:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|4
1738657930000|2025-02-04 08:32:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1738657960000|2025-02-04 08:32:40|17.85|17.77|17.88|17.8|17.88|17.8|17.85|17.77|2
1738657970000|2025-02-04 08:32:50|17.87|17.79|17.88|17.8|17.88|17.8|17.85|17.77|0
1738657980000|2025-02-04 08:33:00|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|0
1738658040000|2025-02-04 08:34:00|17.85|17.77|17.87|17.79|17.87|17.79|17.84|17.76|10
1738658050000|2025-02-04 08:34:10|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1738658060000|2025-02-04 08:34:20|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1738658070000|2025-02-04 08:34:30|17.88|17.8|17.85|17.77|17.88|17.8|17.85|17.77|0
1738658080000|2025-02-04 08:34:40|17.87|17.79|17.85|17.77|17.87|17.79|17.84|17.76|1
1738658090000|2025-02-04 08:34:50|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|0
1738658100000|2025-02-04 08:35:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1738658110000|2025-02-04 08:35:10|17.88|17.8|17.88|17.8|17.88|17.8|17.87|17.79|0
1738658130000|2025-02-04 08:35:30|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|0
1738658140000|2025-02-04 08:35:40|17.88|17.8|17.88|17.8|17.88|17.8|17.87|17.79|0
1738658150000|2025-02-04 08:35:50|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1738658160000|2025-02-04 08:36:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1738658170000|2025-02-04 08:36:10|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1738658180000|2025-02-04 08:36:20|||||||||10
1738658190000|2025-02-04 08:36:30|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|8
1738658200000|2025-02-04 08:36:40|17.85|17.77|17.85|17.77|17.85|17.77|17.84|17.76|1
1738658210000|2025-02-04 08:36:50|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|1
1738658240000|2025-02-04 08:37:20|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1738658250000|2025-02-04 08:37:30|||||||||10
1738658280000|2025-02-04 08:38:00|||||||||10
1738658310000|2025-02-04 08:38:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1738658330000|2025-02-04 08:38:50|||||||||6
1738658340000|2025-02-04 08:39:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1738658360000|2025-02-04 08:39:20|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1738658370000|2025-02-04 08:39:30|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|0
1738658380000|2025-02-04 08:39:40|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1738658390000|2025-02-04 08:39:50|17.88|17.8|17.86|17.78|17.89|17.81|17.86|17.78|28
1738658410000|2025-02-04 08:40:10|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|47
1738658420000|2025-02-04 08:40:20|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|2
1738658430000|2025-02-04 08:40:30|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1738658440000|2025-02-04 08:40:40|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1738658450000|2025-02-04 08:40:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1738658460000|2025-02-04 08:41:00|17.88|17.8|17.89|17.81|17.89|17.81|17.87|17.79|0
1738658480000|2025-02-04 08:41:20|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1738658490000|2025-02-04 08:41:30|17.88|17.8|17.87|17.79|17.88|17.8|17.85|17.77|0
1738658500000|2025-02-04 08:41:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|2
1738658590000|2025-02-04 08:43:10|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|25
1738658600000|2025-02-04 08:43:20|||||||||1
1738658640000|2025-02-04 08:44:00|17.9|17.82|17.9|17.82|17.9|17.82|17.89|17.81|3
1738658650000|2025-02-04 08:44:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1738658660000|2025-02-04 08:44:20|||||||||5
1738658670000|2025-02-04 08:44:30|||||||||1
1738658700000|2025-02-04 08:45:00|17.9|17.82|17.9|17.82|17.9|17.82|17.89|17.81|2
1738658710000|2025-02-04 08:45:10|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1738658720000|2025-02-04 08:45:20|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|0
1738658830000|2025-02-04 08:47:10|||||||||10
1738658840000|2025-02-04 08:47:20|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|4
1738658860000|2025-02-04 08:47:40|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|1
1738658900000|2025-02-04 08:48:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|3
1738658920000|2025-02-04 08:48:40|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|2
1738658930000|2025-02-04 08:48:50|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|6
1738658940000|2025-02-04 08:49:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|3
1738658950000|2025-02-04 08:49:10|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|0
1738658970000|2025-02-04 08:49:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|19
1738658980000|2025-02-04 08:49:40|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1738658990000|2025-02-04 08:49:50|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1738658250000|2025-02-04 08:37:30|||||||||10
1738658280000|2025-02-04 08:38:00|||||||||10
1738658310000|2025-02-04 08:38:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1738658330000|2025-02-04 08:38:50|||||||||6
1738658340000|2025-02-04 08:39:00|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1738658360000|2025-02-04 08:39:20|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1738658370000|2025-02-04 08:39:30|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|0
1738658380000|2025-02-04 08:39:40|17.89|17.81|17.89|17.81|17.89|17.81|17.88|17.8|0
1738658390000|2025-02-04 08:39:50|17.88|17.8|17.86|17.78|17.89|17.81|17.86|17.78|28
1738658410000|2025-02-04 08:40:10|17.88|17.8|17.88|17.8|17.89|17.81|17.88|17.8|47
1738658420000|2025-02-04 08:40:20|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|2
1738658430000|2025-02-04 08:40:30|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1738658440000|2025-02-04 08:40:40|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1738658450000|2025-02-04 08:40:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1738658460000|2025-02-04 08:41:00|17.88|17.8|17.89|17.81|17.89|17.81|17.87|17.79|0
1738658480000|2025-02-04 08:41:20|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|0
1738658490000|2025-02-04 08:41:30|17.88|17.8|17.87|17.79|17.88|17.8|17.85|17.77|0
1738658500000|2025-02-04 08:41:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|2
1738658590000|2025-02-04 08:43:10|17.88|17.8|17.89|17.81|17.89|17.81|17.88|17.8|25
1738658600000|2025-02-04 08:43:20|||||||||1
1738658640000|2025-02-04 08:44:00|17.9|17.82|17.9|17.82|17.9|17.82|17.89|17.81|3
1738658650000|2025-02-04 08:44:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1738658660000|2025-02-04 08:44:20|||||||||5
1738658670000|2025-02-04 08:44:30|||||||||1
1738658700000|2025-02-04 08:45:00|17.9|17.82|17.9|17.82|17.9|17.82|17.89|17.81|2
1738658710000|2025-02-04 08:45:10|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|0
1738658720000|2025-02-04 08:45:20|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|0
1738658830000|2025-02-04 08:47:10|||||||||10
1738658840000|2025-02-04 08:47:20|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|4
1738658860000|2025-02-04 08:47:40|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|1
1738658900000|2025-02-04 08:48:20|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|3
1738658920000|2025-02-04 08:48:40|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|2
1738658930000|2025-02-04 08:48:50|17.97|17.89|17.97|17.89|17.98|17.9|17.97|17.89|6
1738658940000|2025-02-04 08:49:00|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|3
1738658950000|2025-02-04 08:49:10|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|0
1738658970000|2025-02-04 08:49:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|19
1738658980000|2025-02-04 08:49:40|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1738658990000|2025-02-04 08:49:50|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1738659010000|2025-02-04 08:50:10|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|0
1738659030000|2025-02-04 08:50:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1738659040000|2025-02-04 08:50:40|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|4
1738659180000|2025-02-04 08:53:00|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|6
1738659190000|2025-02-04 08:53:10|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1738659200000|2025-02-04 08:53:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1738659210000|2025-02-04 08:53:30|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|0
1738659220000|2025-02-04 08:53:40|17.9|17.82|17.89|17.81|17.9|17.82|17.89|17.81|0
1738659230000|2025-02-04 08:53:50|||||||||3
1738659240000|2025-02-04 08:54:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|56
1738659250000|2025-02-04 08:54:10|17.89|17.81|17.87|17.79|17.91|17.83|17.87|17.79|72
1738659260000|2025-02-04 08:54:20|17.84|17.76|17.86|17.78|17.86|17.78|17.84|17.76|42
1738659270000|2025-02-04 08:54:30|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|0
1738659280000|2025-02-04 08:54:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|2
1738659300000|2025-02-04 08:55:00|||||||||3
1738659320000|2025-02-04 08:55:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|3
1738659330000|2025-02-04 08:55:30|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|0
1738659340000|2025-02-04 08:55:40|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|2
1738659350000|2025-02-04 08:55:50|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1738659360000|2025-02-04 08:56:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1738659370000|2025-02-04 08:56:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|3
1738659380000|2025-02-04 08:56:20|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1738659400000|2025-02-04 08:56:40|17.86|17.78|17.84|17.76|17.88|17.8|17.84|17.76|44
1738659410000|2025-02-04 08:56:50|||||||||123
1738659420000|2025-02-04 08:57:00|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1738659440000|2025-02-04 08:57:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|18
1738659450000|2025-02-04 08:57:30|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|10
1738659460000|2025-02-04 08:57:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1738659490000|2025-02-04 08:58:10|||||||||1
1738659530000|2025-02-04 08:58:50|||||||||1
1738659600000|2025-02-04 09:00:00|17.86|17.78|17.83|17.75|17.86|17.78|17.83|17.75|3
1738659610000|2025-02-04 09:00:10|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|20
1738659620000|2025-02-04 09:00:20|17.82|17.74|17.83|17.75|17.84|17.76|17.82|17.74|20
1738659640000|2025-02-04 09:00:40|17.84|17.76|17.84|17.76|17.84|17.76|17.83|17.75|0
1738659650000|2025-02-04 09:00:50|17.86|17.78|17.84|17.76|17.86|17.78|17.84|17.76|0
1738659660000|2025-02-04 09:01:00|17.86|17.78|17.86|17.78|17.86|17.78|17.83|17.75|0
1738659670000|2025-02-04 09:01:10|17.84|17.76|17.84|17.76|17.86|17.78|17.84|17.76|0
1738659680000|2025-02-04 09:01:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738659690000|2025-02-04 09:01:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738659700000|2025-02-04 09:01:40|||||||||8
1738659710000|2025-02-04 09:01:50|||||||||9
1738659820000|2025-02-04 09:03:40|||||||||5
1738659910000|2025-02-04 09:05:10|||||||||27
1738659960000|2025-02-04 09:06:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|61
1738659970000|2025-02-04 09:06:10|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1738659980000|2025-02-04 09:06:20|17.78|17.7|17.8|17.72|17.81|17.73|17.78|17.7|163
1738659990000|2025-02-04 09:06:30|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1738660010000|2025-02-04 09:06:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|5
1738660020000|2025-02-04 09:07:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1738660040000|2025-02-04 09:07:20|||||||||10
1738660070000|2025-02-04 09:07:50|||||||||50
1738660090000|2025-02-04 09:08:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|6
1738660100000|2025-02-04 09:08:20|17.83|17.75|17.82|17.74|17.85|17.77|17.82|17.74|5
1738660110000|2025-02-04 09:08:30|17.83|17.75|17.83|17.75|17.85|17.77|17.82|17.74|2
1738660120000|2025-02-04 09:08:40|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1738660130000|2025-02-04 09:08:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738660160000|2025-02-04 09:09:20|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|20
1738660170000|2025-02-04 09:09:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738660180000|2025-02-04 09:09:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738660190000|2025-02-04 09:09:50|||||||||20
1738660290000|2025-02-04 09:11:30|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|9
1738660320000|2025-02-04 09:12:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738660330000|2025-02-04 09:12:10|17.77|17.69|17.8|17.72|17.8|17.72|17.77|17.69|0
1738660340000|2025-02-04 09:12:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|4
1738660350000|2025-02-04 09:12:30|17.81|17.73|17.81|17.73|17.82|17.74|17.81|17.73|0
1738660360000|2025-02-04 09:12:40|17.8|17.72|17.8|17.72|17.81|17.73|17.8|17.72|0
1738660380000|2025-02-04 09:13:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|3
1738660390000|2025-02-04 09:13:10|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1738660440000|2025-02-04 09:14:00|||||||||116
1738660450000|2025-02-04 09:14:10|||||||||1
1738660460000|2025-02-04 09:14:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738660490000|2025-02-04 09:14:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738660520000|2025-02-04 09:15:20|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|1
1738660540000|2025-02-04 09:15:40|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|0
1738660560000|2025-02-04 09:16:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1738660570000|2025-02-04 09:16:10|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1738660580000|2025-02-04 09:16:20|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1738660600000|2025-02-04 09:16:40|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1738660610000|2025-02-04 09:16:50|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1738660620000|2025-02-04 09:17:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738660630000|2025-02-04 09:17:10|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|0
1738660650000|2025-02-04 09:17:30|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|0
1738660660000|2025-02-04 09:17:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1738660670000|2025-02-04 09:17:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1738660680000|2025-02-04 09:18:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738660730000|2025-02-04 09:18:50|||||||||1
1738660830000|2025-02-04 09:20:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1738660840000|2025-02-04 09:20:40|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|0
1738660860000|2025-02-04 09:21:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|4
1738660880000|2025-02-04 09:21:20|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1738660890000|2025-02-04 09:21:30|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1738660910000|2025-02-04 09:21:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738660920000|2025-02-04 09:22:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1738660960000|2025-02-04 09:22:40|||||||||5
1738660980000|2025-02-04 09:23:00|||||||||9
1738661060000|2025-02-04 09:24:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|2
1738661200000|2025-02-04 09:26:40|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|1
1738661210000|2025-02-04 09:26:50|17.85|17.77|17.83|17.75|17.85|17.77|17.82|17.74|19
1738661220000|2025-02-04 09:27:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738661370000|2025-02-04 09:29:30|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|1
1738661530000|2025-02-04 09:32:10|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|20
1738661570000|2025-02-04 09:32:50|||||||||1
1738661630000|2025-02-04 09:33:50|||||||||2
1738661700000|2025-02-04 09:35:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|3
1738661730000|2025-02-04 09:35:30|||||||||1
1738661750000|2025-02-04 09:35:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|6
1738661760000|2025-02-04 09:36:00|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|32
1738661820000|2025-02-04 09:37:00|||||||||1
1738661860000|2025-02-04 09:37:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|1
1738661870000|2025-02-04 09:37:50|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1738661880000|2025-02-04 09:38:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|0
1738661890000|2025-02-04 09:38:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738661970000|2025-02-04 09:39:30|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|6
1738661990000|2025-02-04 09:39:50|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738662000000|2025-02-04 09:40:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1738662040000|2025-02-04 09:40:40|||||||||1
1738662050000|2025-02-04 09:40:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|0
1738662060000|2025-02-04 09:41:00|17.86|17.78|17.86|17.78|17.87|17.79|17.86|17.78|0
1738662070000|2025-02-04 09:41:10|17.87|17.79|17.9|17.82|17.9|17.82|17.87|17.79|0
1738662110000|2025-02-04 09:41:50|||||||||6
1738662120000|2025-02-04 09:42:00|17.87|17.79|17.87|17.79|17.87|17.79|17.85|17.77|3
1738662140000|2025-02-04 09:42:20|17.86|17.78|17.85|17.77|17.88|17.8|17.85|17.77|1
1738662150000|2025-02-04 09:42:30|||||||||3
1738662290000|2025-02-04 09:44:50|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|5
1738662300000|2025-02-04 09:45:00|||||||||1
1738662390000|2025-02-04 09:46:30|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|6
1738662420000|2025-02-04 09:47:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|3
1738662430000|2025-02-04 09:47:10|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|8
1738662440000|2025-02-04 09:47:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1738662480000|2025-02-04 09:48:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1738662730000|2025-02-04 09:52:10|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1738662740000|2025-02-04 09:52:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1738662750000|2025-02-04 09:52:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1738662760000|2025-02-04 09:52:40|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|0
1738662790000|2025-02-04 09:53:10|17.86|17.78|17.86|17.78|17.86|17.78|17.85|17.77|0
1738662820000|2025-02-04 09:53:40|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|0
1738662830000|2025-02-04 09:53:50|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|0
1738662840000|2025-02-04 09:54:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1738662880000|2025-02-04 09:54:40|17.85|17.77|17.86|17.78|17.87|17.79|17.85|17.77|0
1738662920000|2025-02-04 09:55:20|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1738662930000|2025-02-04 09:55:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1738662950000|2025-02-04 09:55:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1738662960000|2025-02-04 09:56:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1738663010000|2025-02-04 09:56:50|||||||||2
1738663020000|2025-02-04 09:57:00|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|0
1738663080000|2025-02-04 09:58:00|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|0
1738663090000|2025-02-04 09:58:10|17.82|17.74|17.87|17.79|17.87|17.79|17.82|17.74|28
1738663100000|2025-02-04 09:58:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|15
1738663170000|2025-02-04 09:59:30|||||||||28
1738663180000|2025-02-04 09:59:40|||||||||50
1738663190000|2025-02-04 09:59:50|17.82|17.74|17.82|17.74|17.82|17.74|17.8|17.72|143
1738663210000|2025-02-04 10:00:10|||||||||55
1738663220000|2025-02-04 10:00:20|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|44
1738663240000|2025-02-04 10:00:40|||||||||67
1738663250000|2025-02-04 10:00:50|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|50
1738663260000|2025-02-04 10:01:00|17.83|17.75|17.81|17.73|17.85|17.77|17.81|17.73|2
1738663270000|2025-02-04 10:01:10|17.8|17.72|17.8|17.72|17.82|17.74|17.8|17.72|0
1738663280000|2025-02-04 10:01:20|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|6
1738663300000|2025-02-04 10:01:40|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|188
1738663340000|2025-02-04 10:02:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738663370000|2025-02-04 10:02:50|||||||||3
1738663390000|2025-02-04 10:03:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738663400000|2025-02-04 10:03:20|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1738663420000|2025-02-04 10:03:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738663430000|2025-02-04 10:03:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738663440000|2025-02-04 10:04:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|1
1738663450000|2025-02-04 10:04:10|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1738663460000|2025-02-04 10:04:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738663470000|2025-02-04 10:04:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738663490000|2025-02-04 10:04:50|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|1
1738663510000|2025-02-04 10:05:10|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|1
1738663540000|2025-02-04 10:05:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738663570000|2025-02-04 10:06:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738663650000|2025-02-04 10:07:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738663660000|2025-02-04 10:07:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738663810000|2025-02-04 10:10:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|136
1738663880000|2025-02-04 10:11:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738663890000|2025-02-04 10:11:30|17.82|17.74|17.85|17.77|17.85|17.77|17.82|17.74|23
1738663900000|2025-02-04 10:11:40|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|15
1738663910000|2025-02-04 10:11:50|17.81|17.73|17.81|17.73|17.81|17.73|17.8|17.72|1
1738663920000|2025-02-04 10:12:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738663960000|2025-02-04 10:12:40|||||||||6
1738663970000|2025-02-04 10:12:50|||||||||23
1738664050000|2025-02-04 10:14:10|||||||||7
1738664060000|2025-02-04 10:14:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|18
1738664070000|2025-02-04 10:14:30|||||||||6
1738664110000|2025-02-04 10:15:10|||||||||5
1738664140000|2025-02-04 10:15:40|||||||||2
1738664190000|2025-02-04 10:16:30|17.8|17.72|17.77|17.69|17.8|17.72|17.77|17.69|77
1738664220000|2025-02-04 10:17:00|||||||||1
1738664440000|2025-02-04 10:20:40|||||||||5
1738664490000|2025-02-04 10:21:30|||||||||2
1738664630000|2025-02-04 10:23:50|||||||||4
1738664640000|2025-02-04 10:24:00|||||||||1
1738664720000|2025-02-04 10:25:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|9
1738664790000|2025-02-04 10:26:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|50
1738664800000|2025-02-04 10:26:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738665010000|2025-02-04 10:30:10|||||||||1
1738665120000|2025-02-04 10:32:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|2
1738665180000|2025-02-04 10:33:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|16
1738665220000|2025-02-04 10:33:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|7
1738665230000|2025-02-04 10:33:50|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|0
1738665240000|2025-02-04 10:34:00|||||||||30
1738665250000|2025-02-04 10:34:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|9
1738665420000|2025-02-04 10:37:00|||||||||19
1738665520000|2025-02-04 10:38:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|14
1738665540000|2025-02-04 10:39:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738665550000|2025-02-04 10:39:10|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1738665590000|2025-02-04 10:39:50|||||||||65
1738665600000|2025-02-04 10:40:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|9
1738665610000|2025-02-04 10:40:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738665620000|2025-02-04 10:40:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738665630000|2025-02-04 10:40:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738665640000|2025-02-04 10:40:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738665650000|2025-02-04 10:40:50|||||||||16
1738665670000|2025-02-04 10:41:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738665690000|2025-02-04 10:41:30|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1738665700000|2025-02-04 10:41:40|17.81|17.73|17.82|17.74|17.82|17.74|17.81|17.73|0
1738665710000|2025-02-04 10:41:50|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|0
1738665720000|2025-02-04 10:42:00|17.81|17.73|17.8|17.72|17.81|17.73|17.8|17.72|60
1738665740000|2025-02-04 10:42:20|||||||||1
1738665890000|2025-02-04 10:44:50|||||||||43
1738666150000|2025-02-04 10:49:10|||||||||2
1738666200000|2025-02-04 10:50:00|||||||||1
1738666250000|2025-02-04 10:50:50|||||||||2
1738666280000|2025-02-04 10:51:20|||||||||2
1738666310000|2025-02-04 10:51:50|||||||||1
1738666330000|2025-02-04 10:52:10|||||||||2
1738666360000|2025-02-04 10:52:40|||||||||1
1738666380000|2025-02-04 10:53:00|||||||||2
1738666400000|2025-02-04 10:53:20|||||||||2
1738666430000|2025-02-04 10:53:50|||||||||1
1738666450000|2025-02-04 10:54:10|||||||||2
1738666480000|2025-02-04 10:54:40|||||||||2
1738666510000|2025-02-04 10:55:10|||||||||1
1738666540000|2025-02-04 10:55:40|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|37
1738666550000|2025-02-04 10:55:50|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1738666560000|2025-02-04 10:56:00|||||||||3
1738666640000|2025-02-04 10:57:20|||||||||3
1738666670000|2025-02-04 10:57:50|||||||||2
1738666700000|2025-02-04 10:58:20|||||||||121
1738666820000|2025-02-04 11:00:20|||||||||1
1738666830000|2025-02-04 11:00:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|24
1738666840000|2025-02-04 11:00:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738666850000|2025-02-04 11:00:50|||||||||1
1738666900000|2025-02-04 11:01:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|4
1738666910000|2025-02-04 11:01:50|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1738666930000|2025-02-04 11:02:10|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1738666940000|2025-02-04 11:02:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738667100000|2025-02-04 11:05:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1738667130000|2025-02-04 11:05:30|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1738667200000|2025-02-04 11:06:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|35
1738667250000|2025-02-04 11:07:30|||||||||54
1738667340000|2025-02-04 11:09:00|||||||||6
1738667370000|2025-02-04 11:09:30|||||||||9
1738667650000|2025-02-04 11:14:10|||||||||1
1738667660000|2025-02-04 11:14:20|||||||||4
1738668130000|2025-02-04 11:22:10|17.77|17.69|17.76|17.68|17.77|17.69|17.76|17.68|23
1738668140000|2025-02-04 11:22:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738668180000|2025-02-04 11:23:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|6
1738668190000|2025-02-04 11:23:10|||||||||3
1738668200000|2025-02-04 11:23:20|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|3
1738668230000|2025-02-04 11:23:50|||||||||77
1738668290000|2025-02-04 11:24:50|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|11
1738668390000|2025-02-04 11:26:30|17.7|17.62|17.7|17.62|17.71|17.63|17.7|17.62|15
1738668400000|2025-02-04 11:26:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738668410000|2025-02-04 11:26:50|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1738668420000|2025-02-04 11:27:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738669140000|2025-02-04 11:39:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|11
1738669160000|2025-02-04 11:39:20|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|10
1738669170000|2025-02-04 11:39:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1738669200000|2025-02-04 11:40:00|17.7|17.62|17.7|17.62|17.7|17.62|17.67|17.59|37
1738669660000|2025-02-04 11:47:40|||||||||48
1738669680000|2025-02-04 11:48:00|||||||||9
1738669700000|2025-02-04 11:48:20|||||||||38
1738670140000|2025-02-04 11:55:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|121
1738670150000|2025-02-04 11:55:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|45
1738670160000|2025-02-04 11:56:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738670210000|2025-02-04 11:56:50|||||||||3
1738670400000|2025-02-04 12:00:00|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|137
1738670410000|2025-02-04 12:00:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738670420000|2025-02-04 12:00:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738670430000|2025-02-04 12:00:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738670500000|2025-02-04 12:01:40|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|0
1738670510000|2025-02-04 12:01:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738670590000|2025-02-04 12:03:10|||||||||1
1738670670000|2025-02-04 12:04:30|||||||||38
1738670950000|2025-02-04 12:09:10|||||||||3
1738670980000|2025-02-04 12:09:40|||||||||375
1738670990000|2025-02-04 12:09:50|||||||||10
1738671030000|2025-02-04 12:10:30|||||||||1
1738671280000|2025-02-04 12:14:40|||||||||2
1738671630000|2025-02-04 12:20:30|||||||||1
1738671640000|2025-02-04 12:20:40|||||||||2
1738671660000|2025-02-04 12:21:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|9
1738671690000|2025-02-04 12:21:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738671710000|2025-02-04 12:21:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738671820000|2025-02-04 12:23:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738671870000|2025-02-04 12:24:30|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|0
1738672020000|2025-02-04 12:27:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738672030000|2025-02-04 12:27:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738672080000|2025-02-04 12:28:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738672100000|2025-02-04 12:28:20|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1738672110000|2025-02-04 12:28:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|28
1738672140000|2025-02-04 12:29:00|||||||||1
1738672200000|2025-02-04 12:30:00|||||||||60
1738672250000|2025-02-04 12:30:50|||||||||1
1738672290000|2025-02-04 12:31:30|||||||||2
1738672340000|2025-02-04 12:32:20|||||||||1
1738672350000|2025-02-04 12:32:30|||||||||1
1738672380000|2025-02-04 12:33:00|||||||||2
1738672430000|2025-02-04 12:33:50|||||||||2
1738672470000|2025-02-04 12:34:30|||||||||1
1738672490000|2025-02-04 12:34:50|||||||||2
1738672510000|2025-02-04 12:35:10|||||||||1
1738672530000|2025-02-04 12:35:30|||||||||10
1738672560000|2025-02-04 12:36:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|26
1738672640000|2025-02-04 12:37:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1738672760000|2025-02-04 12:39:20|||||||||1
1738672780000|2025-02-04 12:39:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|33
1738672960000|2025-02-04 12:42:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|26
1738672970000|2025-02-04 12:42:50|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1738672990000|2025-02-04 12:43:10|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1738673020000|2025-02-04 12:43:40|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1738673030000|2025-02-04 12:43:50|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|4
1738673040000|2025-02-04 12:44:00|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|4
1738673050000|2025-02-04 12:44:10|||||||||3
1738673060000|2025-02-04 12:44:20|||||||||4
1738673070000|2025-02-04 12:44:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|26
1738673090000|2025-02-04 12:44:50|||||||||1
1738673370000|2025-02-04 12:49:30|||||||||1
1738673500000|2025-02-04 12:51:40|||||||||15
1738673590000|2025-02-04 12:53:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|2
1738673610000|2025-02-04 12:53:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738673620000|2025-02-04 12:53:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738673640000|2025-02-04 12:54:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738673760000|2025-02-04 12:56:00|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|18
1738673800000|2025-02-04 12:56:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738673820000|2025-02-04 12:57:00|||||||||1
1738673930000|2025-02-04 12:58:50|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|2
1738673940000|2025-02-04 12:59:00|||||||||10
1738673970000|2025-02-04 12:59:30|||||||||10
1738674000000|2025-02-04 13:00:00|||||||||4
1738674010000|2025-02-04 13:00:10|||||||||2
1738674020000|2025-02-04 13:00:20|17.61|17.53|17.62|17.54|17.62|17.54|17.6|17.52|7
1738674300000|2025-02-04 13:05:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|31
1738674570000|2025-02-04 13:09:30|||||||||1
1738674600000|2025-02-04 13:10:00|||||||||10
1738674610000|2025-02-04 13:10:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|17
1738674660000|2025-02-04 13:11:00|||||||||4
1738674670000|2025-02-04 13:11:10|17.59|17.51|17.6|17.52|17.6|17.52|17.57|17.49|14
1738675350000|2025-02-04 13:22:30|||||||||1
1738675380000|2025-02-04 13:23:00|||||||||5
1738675410000|2025-02-04 13:23:30|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|311
1738675480000|2025-02-04 13:24:40|||||||||20
1738675740000|2025-02-04 13:29:00|||||||||6
1738675770000|2025-02-04 13:29:30|||||||||2
1738675850000|2025-02-04 13:30:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|52
1738676030000|2025-02-04 13:33:50|||||||||2
1738676050000|2025-02-04 13:34:10|||||||||3
1738676100000|2025-02-04 13:35:00|||||||||25
1738676110000|2025-02-04 13:35:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|188
1738676120000|2025-02-04 13:35:20|||||||||1
1738676160000|2025-02-04 13:36:00|||||||||1
1738676200000|2025-02-04 13:36:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|40
1738676510000|2025-02-04 13:41:50|||||||||1
1738676530000|2025-02-04 13:42:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|38
1738676600000|2025-02-04 13:43:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|200
1738676630000|2025-02-04 13:43:50|||||||||1
1738677070000|2025-02-04 13:51:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|125
1738677210000|2025-02-04 13:53:30|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|107
1738677290000|2025-02-04 13:54:50|||||||||2
1738677360000|2025-02-04 13:56:00|||||||||3
1738677410000|2025-02-04 13:56:50|||||||||5
1738677440000|2025-02-04 13:57:20|||||||||3
1738677450000|2025-02-04 13:57:30|17.65|17.57|17.62|17.54|17.66|17.58|17.62|17.54|59
1738677590000|2025-02-04 13:59:50|||||||||2
1738677640000|2025-02-04 14:00:40|||||||||2
1738677680000|2025-02-04 14:01:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738677690000|2025-02-04 14:01:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1738677710000|2025-02-04 14:01:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1738677720000|2025-02-04 14:02:00|||||||||2
1738677770000|2025-02-04 14:02:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738677910000|2025-02-04 14:05:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738677960000|2025-02-04 14:06:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738678440000|2025-02-04 14:14:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|53
1738678460000|2025-02-04 14:14:20|17.64|17.56|17.64|17.56|17.65|17.57|17.6|17.52|7
1738678470000|2025-02-04 14:14:30|17.62|17.54|17.62|17.54|17.65|17.57|17.62|17.54|1
1738678480000|2025-02-04 14:14:40|17.64|17.56|17.6|17.52|17.65|17.57|17.6|17.52|6
1738678490000|2025-02-04 14:14:50|17.61|17.53|17.6|17.52|17.64|17.56|17.6|17.52|2
1738678500000|2025-02-04 14:15:00|||||||||1
1738678570000|2025-02-04 14:16:10|||||||||2
1738678580000|2025-02-04 14:16:20|||||||||2
1738678620000|2025-02-04 14:17:00|||||||||5
1738678690000|2025-02-04 14:18:10|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|45
1738678720000|2025-02-04 14:18:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|4
1738678730000|2025-02-04 14:18:50|17.64|17.56|17.62|17.54|17.64|17.56|17.6|17.52|0
1738678740000|2025-02-04 14:19:00|17.65|17.57|17.61|17.53|17.65|17.57|17.61|17.53|21
1738678750000|2025-02-04 14:19:10|||||||||3
1738678790000|2025-02-04 14:19:50|17.64|17.56|17.61|17.53|17.64|17.56|17.6|17.52|0
1738678820000|2025-02-04 14:20:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738678830000|2025-02-04 14:20:30|17.64|17.56|17.6|17.52|17.64|17.56|17.6|17.52|0
1738678870000|2025-02-04 14:21:10|17.65|17.57|17.65|17.57|17.65|17.57|17.6|17.52|106
1738678880000|2025-02-04 14:21:20|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|50
1738678900000|2025-02-04 14:21:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|25
1738678910000|2025-02-04 14:21:50|17.63|17.55|17.6|17.52|17.65|17.57|17.6|17.52|25
1738678920000|2025-02-04 14:22:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738678930000|2025-02-04 14:22:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738678940000|2025-02-04 14:22:20|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1738678950000|2025-02-04 14:22:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738678980000|2025-02-04 14:23:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738679280000|2025-02-04 14:28:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|136
1738679340000|2025-02-04 14:29:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|7
1738679440000|2025-02-04 14:30:40|||||||||140
1738679470000|2025-02-04 14:31:10|||||||||10
1738679500000|2025-02-04 14:31:40|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|150
1738679520000|2025-02-04 14:32:00|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|11
1738679530000|2025-02-04 14:32:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|65
1738679540000|2025-02-04 14:32:20|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|2
1738679550000|2025-02-04 14:32:30|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1738679570000|2025-02-04 14:32:50|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|38
1738679600000|2025-02-04 14:33:20|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1738679610000|2025-02-04 14:33:30|||||||||1
1738679640000|2025-02-04 14:34:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|3
1738679650000|2025-02-04 14:34:10|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1738679660000|2025-02-04 14:34:20|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|0
1738679670000|2025-02-04 14:34:30|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1738679680000|2025-02-04 14:34:40|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1738679690000|2025-02-04 14:34:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738679760000|2025-02-04 14:36:00|||||||||3
1738679780000|2025-02-04 14:36:20|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|16
1738679790000|2025-02-04 14:36:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|7
1738679800000|2025-02-04 14:36:40|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|11
1738679820000|2025-02-04 14:37:00|||||||||3
1738679840000|2025-02-04 14:37:20|||||||||5
1738679860000|2025-02-04 14:37:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|19
1738679870000|2025-02-04 14:37:50|17.6|17.52|17.6|17.52|17.6|17.52|17.57|17.49|39
1738679880000|2025-02-04 14:38:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|76
1738679890000|2025-02-04 14:38:10|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|13
1738679900000|2025-02-04 14:38:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|7
1738679930000|2025-02-04 14:38:50|||||||||2
1738679960000|2025-02-04 14:39:20|||||||||1
1738679990000|2025-02-04 14:39:50|||||||||7
1738680000000|2025-02-04 14:40:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1738680010000|2025-02-04 14:40:10|||||||||2
1738680040000|2025-02-04 14:40:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738680050000|2025-02-04 14:40:50|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1738680120000|2025-02-04 14:42:00|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|16
1738680130000|2025-02-04 14:42:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|9
1738680140000|2025-02-04 14:42:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|12
1738680150000|2025-02-04 14:42:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|13
1738680160000|2025-02-04 14:42:40|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1738680170000|2025-02-04 14:42:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738680180000|2025-02-04 14:43:00|17.59|17.51|17.59|17.51|17.6|17.52|17.57|17.49|126
1738680190000|2025-02-04 14:43:10|17.57|17.49|17.57|17.49|17.59|17.51|17.57|17.49|7
1738680200000|2025-02-04 14:43:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|2
1738680250000|2025-02-04 14:44:10|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|3
1738680260000|2025-02-04 14:44:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1738680270000|2025-02-04 14:44:30|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|0
1738680280000|2025-02-04 14:44:40|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1738680290000|2025-02-04 14:44:50|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1738680310000|2025-02-04 14:45:10|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|0
1738680320000|2025-02-04 14:45:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1738680330000|2025-02-04 14:45:30|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1738680350000|2025-02-04 14:45:50|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|0
1738680400000|2025-02-04 14:46:40|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|1
1738680410000|2025-02-04 14:46:50|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|1
1738680420000|2025-02-04 14:47:00|17.62|17.54|17.61|17.53|17.62|17.54|17.6|17.52|4
1738680430000|2025-02-04 14:47:10|17.6|17.52|17.65|17.57|17.65|17.57|17.6|17.52|1
1738680480000|2025-02-04 14:48:00|17.62|17.54|17.61|17.53|17.62|17.54|17.6|17.52|13
1738680490000|2025-02-04 14:48:10|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|0
1738680530000|2025-02-04 14:48:50|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1738680600000|2025-02-04 14:50:00|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|56
1738680630000|2025-02-04 14:50:30|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|25
1738680640000|2025-02-04 14:50:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738680700000|2025-02-04 14:51:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|14
1738680710000|2025-02-04 14:51:50|17.59|17.51|17.57|17.49|17.6|17.52|17.57|17.49|33
1738680770000|2025-02-04 14:52:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1738680790000|2025-02-04 14:53:10|||||||||6
1738680800000|2025-02-04 14:53:20|17.54|17.46|17.55|17.47|17.55|17.47|17.52|17.44|78
1738680910000|2025-02-04 14:55:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|12
1738680930000|2025-02-04 14:55:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738680940000|2025-02-04 14:55:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1738680950000|2025-02-04 14:55:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738680960000|2025-02-04 14:56:00|||||||||150
1738681020000|2025-02-04 14:57:00|||||||||2
1738681030000|2025-02-04 14:57:10|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|6
1738681040000|2025-02-04 14:57:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738681050000|2025-02-04 14:57:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738681060000|2025-02-04 14:57:40|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|5
1738681070000|2025-02-04 14:57:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738681080000|2025-02-04 14:58:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738681110000|2025-02-04 14:58:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|76
1738681120000|2025-02-04 14:58:40|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1738681130000|2025-02-04 14:58:50|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1738681150000|2025-02-04 14:59:10|17.59|17.51|17.59|17.51|17.6|17.52|17.57|17.49|33
1738681170000|2025-02-04 14:59:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738681180000|2025-02-04 14:59:40|17.59|17.51|17.56|17.48|17.59|17.51|17.56|17.48|2
1738681190000|2025-02-04 14:59:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738681200000|2025-02-04 15:00:00|17.56|17.48|17.52|17.44|17.59|17.51|17.52|17.44|84
1738681210000|2025-02-04 15:00:10|17.54|17.46|17.54|17.46|17.54|17.46|17.52|17.44|1
1738681220000|2025-02-04 15:00:20|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|1
1738681230000|2025-02-04 15:00:30|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1738681240000|2025-02-04 15:00:40|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1738681250000|2025-02-04 15:00:50|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1738681260000|2025-02-04 15:01:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1738681270000|2025-02-04 15:01:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|1
1738681300000|2025-02-04 15:01:40|17.59|17.51|17.59|17.51|17.6|17.52|17.59|17.51|11
1738681310000|2025-02-04 15:01:50|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1738681330000|2025-02-04 15:02:10|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|0
1738681340000|2025-02-04 15:02:20|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|19
1738681350000|2025-02-04 15:02:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1738681360000|2025-02-04 15:02:40|17.56|17.48|17.57|17.49|17.57|17.49|17.55|17.47|10
1738681370000|2025-02-04 15:02:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738681390000|2025-02-04 15:03:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|10
1738681430000|2025-02-04 15:03:50|17.54|17.46|17.55|17.47|17.55|17.47|17.52|17.44|53
1738681440000|2025-02-04 15:04:00|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|63
1738681450000|2025-02-04 15:04:10|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|0
1738681460000|2025-02-04 15:04:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738681480000|2025-02-04 15:04:40|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|52
1738681490000|2025-02-04 15:04:50|17.56|17.48|17.54|17.46|17.56|17.48|17.52|17.44|36
1738681500000|2025-02-04 15:05:00|17.52|17.44|17.54|17.46|17.56|17.48|17.52|17.44|4
1738681510000|2025-02-04 15:05:10|17.55|17.47|17.56|17.48|17.56|17.48|17.54|17.46|0
1738681520000|2025-02-04 15:05:20|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|10
1738681530000|2025-02-04 15:05:30|17.55|17.47|17.56|17.48|17.57|17.49|17.55|17.47|0
1738681540000|2025-02-04 15:05:40|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|19
1738681550000|2025-02-04 15:05:50|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|100
1738681570000|2025-02-04 15:06:10|||||||||68
1738681590000|2025-02-04 15:06:30|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|15
1738681600000|2025-02-04 15:06:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738681610000|2025-02-04 15:06:50|17.56|17.48|17.56|17.48|17.57|17.49|17.55|17.47|0
1738681620000|2025-02-04 15:07:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|10
1738681630000|2025-02-04 15:07:10|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1738681650000|2025-02-04 15:07:30|||||||||13
1738681680000|2025-02-04 15:08:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|10
1738681690000|2025-02-04 15:08:10|||||||||2
1738681700000|2025-02-04 15:08:20|||||||||10
1738681720000|2025-02-04 15:08:40|17.59|17.51|17.57|17.49|17.6|17.52|17.57|17.49|3
1738681730000|2025-02-04 15:08:50|||||||||4
1738681740000|2025-02-04 15:09:00|||||||||4
1738681760000|2025-02-04 15:09:20|||||||||2
1738681830000|2025-02-04 15:10:30|||||||||2
1738681870000|2025-02-04 15:11:10|||||||||1
1738681900000|2025-02-04 15:11:40|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|10
1738681910000|2025-02-04 15:11:50|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|0
1738681960000|2025-02-04 15:12:40|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|15
1738681970000|2025-02-04 15:12:50|17.55|17.47|17.64|17.56|17.64|17.56|17.55|17.47|25
1738681980000|2025-02-04 15:13:00|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|0
1738682000000|2025-02-04 15:13:20|17.64|17.56|17.62|17.54|17.65|17.57|17.62|17.54|0
1738682010000|2025-02-04 15:13:30|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1738682020000|2025-02-04 15:13:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|1
1738682030000|2025-02-04 15:13:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1738682040000|2025-02-04 15:14:00|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|0
1738682050000|2025-02-04 15:14:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1738682060000|2025-02-04 15:14:20|17.64|17.56|17.64|17.56|17.64|17.56|17.62|17.54|0
1738682070000|2025-02-04 15:14:30|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1738682080000|2025-02-04 15:14:40|17.62|17.54|17.64|17.56|17.64|17.56|17.61|17.53|27
1738682090000|2025-02-04 15:14:50|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1738682100000|2025-02-04 15:15:00|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1738682150000|2025-02-04 15:15:50|17.61|17.53|17.62|17.54|17.65|17.57|17.6|17.52|38
1738682160000|2025-02-04 15:16:00|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1738682170000|2025-02-04 15:16:10|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|0
1738682180000|2025-02-04 15:16:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1738682200000|2025-02-04 15:16:40|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|35
1738682210000|2025-02-04 15:16:50|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|0
1738682220000|2025-02-04 15:17:00|17.62|17.54|17.64|17.56|17.64|17.56|17.61|17.53|0
1738682230000|2025-02-04 15:17:10|17.62|17.54|17.65|17.57|17.65|17.57|17.62|17.54|2
1738682280000|2025-02-04 15:18:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|49
1738682290000|2025-02-04 15:18:10|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|5
1738682300000|2025-02-04 15:18:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738682360000|2025-02-04 15:19:20|||||||||1
1738682370000|2025-02-04 15:19:30|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|61
1738682380000|2025-02-04 15:19:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738682390000|2025-02-04 15:19:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738682410000|2025-02-04 15:20:10|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|7
1738682460000|2025-02-04 15:21:00|||||||||39
1738682470000|2025-02-04 15:21:10|17.64|17.56|17.6|17.52|17.64|17.56|17.6|17.52|115
1738682480000|2025-02-04 15:21:20|17.62|17.54|17.6|17.52|17.65|17.57|17.6|17.52|2
1738682510000|2025-02-04 15:21:50|||||||||1
1738682520000|2025-02-04 15:22:00|||||||||50
1738682530000|2025-02-04 15:22:10|17.64|17.56|17.64|17.56|17.65|17.57|17.6|17.52|19
1738682550000|2025-02-04 15:22:30|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1738682560000|2025-02-04 15:22:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738682580000|2025-02-04 15:23:00|||||||||47
1738682650000|2025-02-04 15:24:10|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|2
1738682730000|2025-02-04 15:25:30|||||||||3
1738682770000|2025-02-04 15:26:10|||||||||10
1738682850000|2025-02-04 15:27:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|54
1738682860000|2025-02-04 15:27:40|17.64|17.56|17.62|17.54|17.65|17.57|17.62|17.54|9
1738682870000|2025-02-04 15:27:50|17.65|17.57|17.65|17.57|17.65|17.57|17.62|17.54|0
1738682880000|2025-02-04 15:28:00|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|0
1738682890000|2025-02-04 15:28:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738682920000|2025-02-04 15:28:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738682930000|2025-02-04 15:28:50|17.62|17.54|17.62|17.54|17.64|17.56|17.62|17.54|0
1738682940000|2025-02-04 15:29:00|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|8
1738682950000|2025-02-04 15:29:10|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|15
1738682980000|2025-02-04 15:29:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|50
1738682990000|2025-02-04 15:29:50|17.62|17.54|17.64|17.56|17.65|17.57|17.62|17.54|1
1738683000000|2025-02-04 15:30:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|14
1738683040000|2025-02-04 15:30:40|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|51
1738683050000|2025-02-04 15:30:50|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|7
1738683060000|2025-02-04 15:31:00|||||||||100
1738683080000|2025-02-04 15:31:20|||||||||29
1738683090000|2025-02-04 15:31:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|202
1738683130000|2025-02-04 15:32:10|17.67|17.59|17.62|17.54|17.67|17.59|17.62|17.54|133
1738683140000|2025-02-04 15:32:20|17.6|17.52|17.65|17.57|17.65|17.57|17.6|17.52|43
1738683150000|2025-02-04 15:32:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|102
1738683180000|2025-02-04 15:33:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|15
1738683190000|2025-02-04 15:33:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738683200000|2025-02-04 15:33:20|||||||||2
1738683210000|2025-02-04 15:33:30|17.6|17.52|17.6|17.52|17.61|17.53|17.6|17.52|0
1738683230000|2025-02-04 15:33:50|||||||||12
1738683240000|2025-02-04 15:34:00|||||||||40
1738683330000|2025-02-04 15:35:30|||||||||1
1738683340000|2025-02-04 15:35:40|||||||||50
1738683350000|2025-02-04 15:35:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|72
1738683360000|2025-02-04 15:36:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|4
1738683370000|2025-02-04 15:36:10|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1738683380000|2025-02-04 15:36:20|17.61|17.53|17.62|17.54|17.62|17.54|17.6|17.52|0
1738683400000|2025-02-04 15:36:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738683410000|2025-02-04 15:36:50|||||||||100
1738683420000|2025-02-04 15:37:00|||||||||100
1738683460000|2025-02-04 15:37:40|||||||||1
1738683500000|2025-02-04 15:38:20|||||||||20
1738683540000|2025-02-04 15:39:00|||||||||5
1738683560000|2025-02-04 15:39:20|||||||||120
1738683570000|2025-02-04 15:39:30|||||||||105
1738683580000|2025-02-04 15:39:40|||||||||2
1738683620000|2025-02-04 15:40:20|||||||||1
1738683680000|2025-02-04 15:41:20|||||||||160
1738683710000|2025-02-04 15:41:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|81
1738683730000|2025-02-04 15:42:10|17.59|17.51|17.57|17.49|17.6|17.52|17.57|17.49|11
1738683750000|2025-02-04 15:42:30|||||||||1
1738683770000|2025-02-04 15:42:50|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|20
1738683780000|2025-02-04 15:43:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|4
1738683790000|2025-02-04 15:43:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|10
1738683810000|2025-02-04 15:43:30|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|8
1738683830000|2025-02-04 15:43:50|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|92
1738683850000|2025-02-04 15:44:10|||||||||1
1738683890000|2025-02-04 15:44:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|136
1738683900000|2025-02-04 15:45:00|17.6|17.52|17.57|17.49|17.6|17.52|17.57|17.49|38
1738683910000|2025-02-04 15:45:10|||||||||1
1738683930000|2025-02-04 15:45:30|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|65
1738683940000|2025-02-04 15:45:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738683960000|2025-02-04 15:46:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|3
1738683970000|2025-02-04 15:46:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|87
1738683990000|2025-02-04 15:46:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|14
1738684020000|2025-02-04 15:47:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738684040000|2025-02-04 15:47:20|||||||||11
1738684060000|2025-02-04 15:47:40|||||||||2
1738684070000|2025-02-04 15:47:50|17.59|17.51|17.6|17.52|17.61|17.53|17.59|17.51|7
1738684080000|2025-02-04 15:48:00|17.59|17.51|17.57|17.49|17.6|17.52|17.57|17.49|10
1738684100000|2025-02-04 15:48:20|||||||||1
1738684120000|2025-02-04 15:48:40|||||||||1
1738684160000|2025-02-04 15:49:20|||||||||1
1738684180000|2025-02-04 15:49:40|17.56|17.48|17.54|17.46|17.57|17.49|17.52|17.44|31
1738684190000|2025-02-04 15:49:50|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|24
1738684200000|2025-02-04 15:50:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|112
1738684210000|2025-02-04 15:50:10|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|5
1738684220000|2025-02-04 15:50:20|17.59|17.51|17.59|17.51|17.6|17.52|17.57|17.49|18
1738684230000|2025-02-04 15:50:30|17.6|17.52|17.6|17.52|17.6|17.52|17.57|17.49|5
1738684250000|2025-02-04 15:50:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|3
1738684260000|2025-02-04 15:51:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|10
1738684270000|2025-02-04 15:51:10|||||||||5
1738684300000|2025-02-04 15:51:40|||||||||5
1738684320000|2025-02-04 15:52:00|||||||||5
1738684370000|2025-02-04 15:52:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|12
1738684380000|2025-02-04 15:53:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|74
1738684390000|2025-02-04 15:53:10|||||||||21
1738684400000|2025-02-04 15:53:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|40
1738684410000|2025-02-04 15:53:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|200
1738684420000|2025-02-04 15:53:40|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|113
1738684470000|2025-02-04 15:54:30|17.61|17.53|17.57|17.49|17.62|17.54|17.57|17.49|106
1738684480000|2025-02-04 15:54:40|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|8
1738684490000|2025-02-04 15:54:50|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1738684500000|2025-02-04 15:55:00|||||||||20
1738684520000|2025-02-04 15:55:20|||||||||143
1738684530000|2025-02-04 15:55:30|||||||||27
1738684540000|2025-02-04 15:55:40|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|145
1738684550000|2025-02-04 15:55:50|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|86
1738684570000|2025-02-04 15:56:10|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|163
1738684580000|2025-02-04 15:56:20|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|21
1738684590000|2025-02-04 15:56:30|17.63|17.55|17.63|17.55|17.65|17.57|17.63|17.55|18
1738684630000|2025-02-04 15:57:10|||||||||1
1738684640000|2025-02-04 15:57:20|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|154
1738684650000|2025-02-04 15:57:30|||||||||41
1738684660000|2025-02-04 15:57:40|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|138
1738684670000|2025-02-04 15:57:50|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|66
1738684680000|2025-02-04 15:58:00|17.65|17.57|17.65|17.57|17.65|17.57|17.64|17.56|0
1738684700000|2025-02-04 15:58:20|17.66|17.58|17.66|17.58|17.68|17.6|17.65|17.57|0
1738684710000|2025-02-04 15:58:30|17.65|17.57|17.66|17.58|17.68|17.6|17.65|17.57|0
1738684720000|2025-02-04 15:58:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|9
1738684740000|2025-02-04 15:59:00|||||||||19
1738684750000|2025-02-04 15:59:10|||||||||40
1738684760000|2025-02-04 15:59:20|||||||||55
1738684770000|2025-02-04 15:59:30|||||||||20
1738684780000|2025-02-04 15:59:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|129
1738684790000|2025-02-04 15:59:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|5
1738684800000|2025-02-04 16:00:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|51
1738684830000|2025-02-04 16:00:30|||||||||25
1738684840000|2025-02-04 16:00:40|17.64|17.56|17.63|17.55|17.66|17.58|17.63|17.55|84
1738684850000|2025-02-04 16:00:50|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|7
1738684860000|2025-02-04 16:01:00|||||||||2
1738684870000|2025-02-04 16:01:10|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|30
1738684880000|2025-02-04 16:01:20|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|15
1738684900000|2025-02-04 16:01:40|17.65|17.57|17.63|17.55|17.66|17.58|17.63|17.55|31
1738684910000|2025-02-04 16:01:50|17.64|17.56|17.66|17.58|17.68|17.6|17.64|17.56|1
1738684920000|2025-02-04 16:02:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738684930000|2025-02-04 16:02:10|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|5
1738684950000|2025-02-04 16:02:30|17.68|17.6|17.64|17.56|17.68|17.6|17.64|17.56|20
1738684960000|2025-02-04 16:02:40|17.65|17.57|17.65|17.57|17.68|17.6|17.65|17.57|0
1738684970000|2025-02-04 16:02:50|17.66|17.58|17.66|17.58|17.68|17.6|17.66|17.58|0
1738684980000|2025-02-04 16:03:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|5
1738684990000|2025-02-04 16:03:10|||||||||9
1738685000000|2025-02-04 16:03:20|||||||||19
1738685030000|2025-02-04 16:03:50|||||||||1
1738685050000|2025-02-04 16:04:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|41
1738685060000|2025-02-04 16:04:20|17.68|17.6|17.64|17.56|17.68|17.6|17.64|17.56|13
1738685070000|2025-02-04 16:04:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738685090000|2025-02-04 16:04:50|||||||||3
1738685100000|2025-02-04 16:05:00|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|9
1738685110000|2025-02-04 16:05:10|17.6|17.52|17.6|17.52|17.6|17.52|17.59|17.51|12
1738685120000|2025-02-04 16:05:20|17.63|17.55|17.6|17.52|17.63|17.55|17.6|17.52|0
1738685140000|2025-02-04 16:05:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|7
1738685150000|2025-02-04 16:05:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|25
1738685170000|2025-02-04 16:06:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|6
1738685180000|2025-02-04 16:06:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738685210000|2025-02-04 16:06:50|||||||||5
1738685220000|2025-02-04 16:07:00|||||||||6
1738685240000|2025-02-04 16:07:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738685260000|2025-02-04 16:07:40|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|0
1738685270000|2025-02-04 16:07:50|||||||||100
1738685280000|2025-02-04 16:08:00|||||||||5
1738685300000|2025-02-04 16:08:20|||||||||100
1738685330000|2025-02-04 16:08:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|30
1738685340000|2025-02-04 16:09:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|70
1738685350000|2025-02-04 16:09:10|||||||||5
1738685360000|2025-02-04 16:09:20|||||||||5
1738685380000|2025-02-04 16:09:40|17.64|17.56|17.6|17.52|17.65|17.57|17.6|17.52|10
1738685400000|2025-02-04 16:10:00|||||||||1
1738685440000|2025-02-04 16:10:40|||||||||1
1738685450000|2025-02-04 16:10:50|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|0
1738685460000|2025-02-04 16:11:00|17.63|17.55|17.61|17.53|17.63|17.55|17.6|17.52|0
1738685470000|2025-02-04 16:11:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738685490000|2025-02-04 16:11:30|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|227
1738685500000|2025-02-04 16:11:40|||||||||50
1738685510000|2025-02-04 16:11:50|||||||||4
1738685540000|2025-02-04 16:12:20|||||||||1
1738685560000|2025-02-04 16:12:40|||||||||1
1738685580000|2025-02-04 16:13:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|11
1738685590000|2025-02-04 16:13:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|2
1738685600000|2025-02-04 16:13:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|14
1738685610000|2025-02-04 16:13:30|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|28
1738685620000|2025-02-04 16:13:40|17.58|17.5|17.59|17.51|17.6|17.52|17.58|17.5|104
1738685630000|2025-02-04 16:13:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|20
1738685640000|2025-02-04 16:14:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1738685650000|2025-02-04 16:14:10|17.58|17.5|17.59|17.51|17.6|17.52|17.58|17.5|31
1738685690000|2025-02-04 16:14:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1738685730000|2025-02-04 16:15:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738685770000|2025-02-04 16:16:10|||||||||4
1738685780000|2025-02-04 16:16:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|4
1738685810000|2025-02-04 16:16:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738685830000|2025-02-04 16:17:10|||||||||9
1738685840000|2025-02-04 16:17:20|||||||||24
1738685860000|2025-02-04 16:17:40|||||||||5
1738685880000|2025-02-04 16:18:00|||||||||6
1738685910000|2025-02-04 16:18:30|||||||||5
1738685920000|2025-02-04 16:18:40|17.51|17.43|17.5|17.42|17.53|17.45|17.5|17.42|68
1738685930000|2025-02-04 16:18:50|||||||||4
1738685950000|2025-02-04 16:19:10|||||||||4
1738685960000|2025-02-04 16:19:20|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|31
1738685980000|2025-02-04 16:19:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|15
1738686000000|2025-02-04 16:20:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|2
1738686010000|2025-02-04 16:20:10|||||||||3
1738686030000|2025-02-04 16:20:30|17.54|17.46|17.54|17.46|17.55|17.47|17.54|17.46|0
1738686050000|2025-02-04 16:20:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738686060000|2025-02-04 16:21:00|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|50
1738686130000|2025-02-04 16:22:10|||||||||3
1738686200000|2025-02-04 16:23:20|||||||||3
1738686220000|2025-02-04 16:23:40|||||||||1
1738686240000|2025-02-04 16:24:00|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1738686270000|2025-02-04 16:24:30|||||||||3
1738686320000|2025-02-04 16:25:20|||||||||1
1738686340000|2025-02-04 16:25:40|||||||||3
1738686350000|2025-02-04 16:25:50|||||||||9
1738686360000|2025-02-04 16:26:00|||||||||10
1738686440000|2025-02-04 16:27:20|||||||||6
1738686480000|2025-02-04 16:28:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|103
1738686490000|2025-02-04 16:28:10|||||||||20
1738686510000|2025-02-04 16:28:30|||||||||6
1738686530000|2025-02-04 16:28:50|||||||||17
1738686540000|2025-02-04 16:29:00|||||||||8
1738686550000|2025-02-04 16:29:10|||||||||29
1738686560000|2025-02-04 16:29:20|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|14
1738686570000|2025-02-04 16:29:30|17.41|17.33|17.43|17.35|17.44|17.36|17.41|17.33|27
1738686580000|2025-02-04 16:29:40|||||||||3
1738686590000|2025-02-04 16:29:50|||||||||44
1738686600000|2025-02-04 16:30:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|12
1738686610000|2025-02-04 16:30:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1738686630000|2025-02-04 16:30:30|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|11
1738686650000|2025-02-04 16:30:50|||||||||52
1738686660000|2025-02-04 16:31:00|17.45|17.37|17.44|17.36|17.46|17.38|17.43|17.35|12
1738686670000|2025-02-04 16:31:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738686820000|2025-02-04 16:33:40|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|4
1738686900000|2025-02-04 16:35:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|14
1738686940000|2025-02-04 16:35:40|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|11
1738687010000|2025-02-04 16:36:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|6
1738687290000|2025-02-04 16:41:30|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|6
1738687310000|2025-02-04 16:41:50|17.43|17.35|17.43|17.35|17.44|17.36|17.43|17.35|0
1738687340000|2025-02-04 16:42:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|1
1738687350000|2025-02-04 16:42:30|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|0
1738687360000|2025-02-04 16:42:40|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|13
1738687390000|2025-02-04 16:43:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1738687430000|2025-02-04 16:43:50|||||||||5
1738687560000|2025-02-04 16:46:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|10
1738687620000|2025-02-04 16:47:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|122
1738687630000|2025-02-04 16:47:10|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1738687640000|2025-02-04 16:47:20|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1738687650000|2025-02-04 16:47:30|17.53|17.45|17.53|17.45|17.53|17.45|17.51|17.43|0
1738687660000|2025-02-04 16:47:40|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1738687670000|2025-02-04 16:47:50|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1738687680000|2025-02-04 16:48:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738687690000|2025-02-04 16:48:10|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1738687700000|2025-02-04 16:48:20|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|7
1738687720000|2025-02-04 16:48:40|17.53|17.45|17.53|17.45|17.53|17.45|17.51|17.43|0
1738687730000|2025-02-04 16:48:50|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1738687800000|2025-02-04 16:50:00|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|25
1738687810000|2025-02-04 16:50:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|4
1738687960000|2025-02-04 16:52:40|17.49|17.41|17.53|17.45|17.53|17.45|17.49|17.41|38
1738687970000|2025-02-04 16:52:50|17.5|17.42|17.53|17.45|17.53|17.45|17.5|17.42|3
1738688010000|2025-02-04 16:53:30|17.51|17.43|17.5|17.42|17.53|17.45|17.5|17.42|0
1738688020000|2025-02-04 16:53:40|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1738688120000|2025-02-04 16:55:20|||||||||9
1738688170000|2025-02-04 16:56:10|17.46|17.38|17.46|17.38|17.48|17.4|17.46|17.38|0
1738688180000|2025-02-04 16:56:20|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|0
1738688190000|2025-02-04 16:56:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738688260000|2025-02-04 16:57:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1738688280000|2025-02-04 16:58:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|2
1738688360000|2025-02-04 16:59:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738688390000|2025-02-04 16:59:50|||||||||19
1738688400000|2025-02-04 17:00:00|||||||||4
1738688450000|2025-02-04 17:00:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|11
1738688460000|2025-02-04 17:01:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738688790000|2025-02-04 17:06:30|17.44|17.36|17.48|17.4|17.48|17.4|17.43|17.35|57
1738688800000|2025-02-04 17:06:40|17.45|17.37|17.48|17.4|17.48|17.4|17.44|17.36|0
1738688810000|2025-02-04 17:06:50|17.43|17.35|17.43|17.35|17.45|17.37|17.43|17.35|21
1738688890000|2025-02-04 17:08:10|||||||||1
1738688900000|2025-02-04 17:08:20|||||||||50
1738688920000|2025-02-04 17:08:40|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|1
1738688950000|2025-02-04 17:09:10|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1738688970000|2025-02-04 17:09:30|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|0
1738689000000|2025-02-04 17:10:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1738689090000|2025-02-04 17:11:30|||||||||1
1738689210000|2025-02-04 17:13:30|17.46|17.38|17.43|17.35|17.46|17.38|17.43|17.35|0
1738689290000|2025-02-04 17:14:50|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|11
1738689370000|2025-02-04 17:16:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|50
1738689380000|2025-02-04 17:16:20|17.51|17.43|17.53|17.45|17.53|17.45|17.48|17.4|24
1738689390000|2025-02-04 17:16:30|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|2
1738689400000|2025-02-04 17:16:40|||||||||3
1738689420000|2025-02-04 17:17:00|17.49|17.41|17.53|17.45|17.53|17.45|17.48|17.4|0
1738689430000|2025-02-04 17:17:10|17.51|17.43|17.48|17.4|17.51|17.43|17.48|17.4|5
1738689440000|2025-02-04 17:17:20|17.51|17.43|17.5|17.42|17.53|17.45|17.48|17.4|2
1738689450000|2025-02-04 17:17:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1738689470000|2025-02-04 17:17:50|17.46|17.38|17.43|17.35|17.46|17.38|17.43|17.35|1
1738689490000|2025-02-04 17:18:10|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1738689500000|2025-02-04 17:18:20|17.44|17.36|17.48|17.4|17.48|17.4|17.43|17.35|0
1738689540000|2025-02-04 17:19:00|17.49|17.41|17.49|17.41|17.49|17.41|17.48|17.4|0
1738689550000|2025-02-04 17:19:10|17.5|17.42|17.53|17.45|17.53|17.45|17.49|17.41|0
1738689570000|2025-02-04 17:19:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1738689580000|2025-02-04 17:19:40|17.51|17.43|17.49|17.41|17.53|17.45|17.49|17.41|0
1738689590000|2025-02-04 17:19:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1738689630000|2025-02-04 17:20:30|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|7
1738689640000|2025-02-04 17:20:40|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1738689660000|2025-02-04 17:21:00|17.49|17.41|17.53|17.45|17.53|17.45|17.48|17.4|0
1738689670000|2025-02-04 17:21:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|5
1738689680000|2025-02-04 17:21:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738689720000|2025-02-04 17:22:00|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|1
1738689730000|2025-02-04 17:22:10|17.5|17.42|17.53|17.45|17.53|17.45|17.5|17.42|2
1738689750000|2025-02-04 17:22:30|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|5
1738689760000|2025-02-04 17:22:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|4
1738689840000|2025-02-04 17:24:00|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|3
1738689850000|2025-02-04 17:24:10|17.51|17.43|17.51|17.43|17.53|17.45|17.51|17.43|0
1738689860000|2025-02-04 17:24:20|17.53|17.45|17.49|17.41|17.53|17.45|17.49|17.41|0
1738689870000|2025-02-04 17:24:30|17.51|17.43|17.53|17.45|17.53|17.45|17.49|17.41|0
1738689880000|2025-02-04 17:24:40|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1738689890000|2025-02-04 17:24:50|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1738689960000|2025-02-04 17:26:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1738690000000|2025-02-04 17:26:40|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|0
1738690010000|2025-02-04 17:26:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738690020000|2025-02-04 17:27:00|17.54|17.46|17.58|17.5|17.58|17.5|17.54|17.46|0
1738690030000|2025-02-04 17:27:10|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|3
1738690040000|2025-02-04 17:27:20|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1738690050000|2025-02-04 17:27:30|17.55|17.47|17.56|17.48|17.58|17.5|17.55|17.47|0
1738690060000|2025-02-04 17:27:40|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1738690090000|2025-02-04 17:28:10|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|0
1738690150000|2025-02-04 17:29:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1738690160000|2025-02-04 17:29:20|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1738690170000|2025-02-04 17:29:30|17.59|17.51|17.59|17.51|17.63|17.55|17.59|17.51|0
1738690200000|2025-02-04 17:30:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738690210000|2025-02-04 17:30:10|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1738690240000|2025-02-04 17:30:40|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1738690250000|2025-02-04 17:30:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1738690290000|2025-02-04 17:31:30|||||||||10
1738690310000|2025-02-04 17:31:50|17.59|17.51|17.6|17.52|17.61|17.53|17.58|17.5|2
1738690320000|2025-02-04 17:32:00|17.59|17.51|17.58|17.5|17.6|17.52|17.58|17.5|2
1738690330000|2025-02-04 17:32:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1738690340000|2025-02-04 17:32:20|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1738690350000|2025-02-04 17:32:30|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|0
1738690360000|2025-02-04 17:32:40|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1738690370000|2025-02-04 17:32:50|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1738690400000|2025-02-04 17:33:20|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|3
1738690570000|2025-02-04 17:36:10|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|5
1738690580000|2025-02-04 17:36:20|17.56|17.48|17.53|17.45|17.56|17.48|17.53|17.45|0
1738690590000|2025-02-04 17:36:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|3
1738690600000|2025-02-04 17:36:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738690690000|2025-02-04 17:38:10|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|2
1738690770000|2025-02-04 17:39:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|4
1738690790000|2025-02-04 17:39:50|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1738690800000|2025-02-04 17:40:00|17.56|17.48|17.55|17.47|17.58|17.5|17.55|17.47|0
1738690810000|2025-02-04 17:40:10|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1738690820000|2025-02-04 17:40:20|17.56|17.48|17.58|17.5|17.58|17.5|17.55|17.47|0
1738690940000|2025-02-04 17:42:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738690950000|2025-02-04 17:42:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738690960000|2025-02-04 17:42:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|5
1738690990000|2025-02-04 17:43:10|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1738691000000|2025-02-04 17:43:20|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1738691010000|2025-02-04 17:43:30|17.5|17.42|17.49|17.41|17.5|17.42|17.48|17.4|0
1738691020000|2025-02-04 17:43:40|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1738691030000|2025-02-04 17:43:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1738691040000|2025-02-04 17:44:00|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|0
1738691060000|2025-02-04 17:44:20|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1738691080000|2025-02-04 17:44:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1738691130000|2025-02-04 17:45:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1738691140000|2025-02-04 17:45:40|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|0
1738691150000|2025-02-04 17:45:50|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1738691160000|2025-02-04 17:46:00|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1738691170000|2025-02-04 17:46:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1738691180000|2025-02-04 17:46:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1738691200000|2025-02-04 17:46:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|3
1738691220000|2025-02-04 17:47:00|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|2
1738691280000|2025-02-04 17:48:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1738691290000|2025-02-04 17:48:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1738691300000|2025-02-04 17:48:20|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1738691310000|2025-02-04 17:48:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|0
1738691320000|2025-02-04 17:48:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738691330000|2025-02-04 17:48:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|0
1738691350000|2025-02-04 17:49:10|17.48|17.4|17.48|17.4|17.49|17.41|17.48|17.4|0
1738691420000|2025-02-04 17:50:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1738691490000|2025-02-04 17:51:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1738691500000|2025-02-04 17:51:40|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|0
1738691520000|2025-02-04 17:52:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1738691540000|2025-02-04 17:52:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|5
1738691550000|2025-02-04 17:52:30|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|2
1738691570000|2025-02-04 17:52:50|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1738691580000|2025-02-04 17:53:00|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|2
1738691590000|2025-02-04 17:53:10|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1738691630000|2025-02-04 17:53:50|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|0
1738691650000|2025-02-04 17:54:10|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1738691850000|2025-02-04 17:57:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1738691860000|2025-02-04 17:57:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1738691880000|2025-02-04 17:58:00|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1738691890000|2025-02-04 17:58:10|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|0
1738691910000|2025-02-04 17:58:30|17.43|17.35|17.43|17.35|17.44|17.36|17.43|17.35|0
1738691920000|2025-02-04 17:58:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738691950000|2025-02-04 17:59:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738691960000|2025-02-04 17:59:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738691970000|2025-02-04 17:59:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738692030000|2025-02-04 18:00:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738692090000|2025-02-04 18:01:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738692120000|2025-02-04 18:02:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|3
1738692130000|2025-02-04 18:02:10|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|15
1738692290000|2025-02-04 18:04:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|3
1738692300000|2025-02-04 18:05:00|17.48|17.4|17.53|17.45|17.53|17.45|17.48|17.4|10
1738692380000|2025-02-04 18:06:20|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1738692660000|2025-02-04 18:11:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|7
1738692690000|2025-02-04 18:11:30|||||||||5
1738692780000|2025-02-04 18:13:00|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|1
1738692790000|2025-02-04 18:13:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1738692820000|2025-02-04 18:13:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738692830000|2025-02-04 18:13:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1738692860000|2025-02-04 18:14:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1738692930000|2025-02-04 18:15:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1738692950000|2025-02-04 18:15:50|17.44|17.36|17.44|17.36|17.44|17.36|17.43|17.35|2
1738693040000|2025-02-04 18:17:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738693070000|2025-02-04 18:17:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738693080000|2025-02-04 18:18:00|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|0
1738693200000|2025-02-04 18:20:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1738693400000|2025-02-04 18:23:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|2
1738693470000|2025-02-04 18:24:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738693500000|2025-02-04 18:25:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738693570000|2025-02-04 18:26:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738693860000|2025-02-04 18:31:00|17.44|17.36|17.41|17.33|17.44|17.36|17.41|17.33|9
1738693930000|2025-02-04 18:32:10|||||||||2
1738694100000|2025-02-04 18:35:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738694190000|2025-02-04 18:36:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1738694220000|2025-02-04 18:37:00|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1738694230000|2025-02-04 18:37:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738694250000|2025-02-04 18:37:30|||||||||1
1738694270000|2025-02-04 18:37:50|||||||||4
1738694290000|2025-02-04 18:38:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738694300000|2025-02-04 18:38:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738694310000|2025-02-04 18:38:30|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1738695150000|2025-02-04 18:52:30|||||||||1
1738695580000|2025-02-04 18:59:40|17.48|17.4|17.45|17.37|17.48|17.4|17.45|17.37|2
1738695750000|2025-02-04 19:02:30|17.43|17.35|17.43|17.35|17.44|17.36|17.43|17.35|2
1738695780000|2025-02-04 19:03:00|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|40
1738695790000|2025-02-04 19:03:10|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|1
1738695800000|2025-02-04 19:03:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738695820000|2025-02-04 19:03:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|10
1738695830000|2025-02-04 19:03:50|17.4|17.32|17.4|17.32|17.42|17.34|17.4|17.32|7
1738696320000|2025-02-04 19:12:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|12
1738696330000|2025-02-04 19:12:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1738696440000|2025-02-04 19:14:00|17.42|17.34|17.42|17.34|17.42|17.34|17.4|17.32|6
1738696480000|2025-02-04 19:14:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1738696560000|2025-02-04 19:16:00|||||||||3
1738696940000|2025-02-04 19:22:20|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|2
1738697190000|2025-02-04 19:26:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738697450000|2025-02-04 19:30:50|17.4|17.32|17.42|17.34|17.43|17.35|17.4|17.32|78
1738697460000|2025-02-04 19:31:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|7
1738697980000|2025-02-04 19:39:40|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|14
1738699130000|2025-02-04 19:58:50|17.41|17.33|17.43|17.35|17.43|17.35|17.41|17.33|1
1738699160000|2025-02-04 19:59:20|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|195
1738699170000|2025-02-04 19:59:30|17.48|17.4|17.48|17.4|17.48|17.4|17.45|17.37|23
1738699180000|2025-02-04 19:59:40|17.49|17.41|17.45|17.37|17.49|17.41|17.43|17.35|51
1738699190000|2025-02-04 19:59:50|17.47|17.39|17.43|17.35|17.47|17.39|17.43|17.35|9
1738699200000|2025-02-04 20:00:00|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1738699210000|2025-02-04 20:00:10|17.44|17.36|17.45|17.37|17.45|17.37|17.43|17.35|4
1738699250000|2025-02-04 20:00:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1738699260000|2025-02-04 20:01:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738699310000|2025-02-04 20:01:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|6
1738699330000|2025-02-04 20:02:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738699360000|2025-02-04 20:02:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|4
1738699370000|2025-02-04 20:02:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738699380000|2025-02-04 20:03:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|2
1738699390000|2025-02-04 20:03:10|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1738699400000|2025-02-04 20:03:20|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|0
1738699420000|2025-02-04 20:03:40|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|14
1738699430000|2025-02-04 20:03:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738699490000|2025-02-04 20:04:50|17.44|17.36|17.44|17.36|17.45|17.37|17.44|17.36|10
1738699500000|2025-02-04 20:05:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738699560000|2025-02-04 20:06:00|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|0
1738699570000|2025-02-04 20:06:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1738699580000|2025-02-04 20:06:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738699660000|2025-02-04 20:07:40|17.42|17.34|17.42|17.34|17.43|17.35|17.42|17.34|0
1738699670000|2025-02-04 20:07:50|17.43|17.35|17.42|17.34|17.43|17.35|17.41|17.33|10
1738699680000|2025-02-04 20:08:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738699750000|2025-02-04 20:09:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1738699760000|2025-02-04 20:09:20|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738699850000|2025-02-04 20:10:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1738699880000|2025-02-04 20:11:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1738700230000|2025-02-04 20:17:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|2
1738700250000|2025-02-04 20:17:30|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|2
1738700260000|2025-02-04 20:17:40|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|5
1738700270000|2025-02-04 20:17:50|||||||||8
1738700300000|2025-02-04 20:18:20|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1738700310000|2025-02-04 20:18:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1738700320000|2025-02-04 20:18:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1738700340000|2025-02-04 20:19:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1738700380000|2025-02-04 20:19:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1738700430000|2025-02-04 20:20:30|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|4
1738700440000|2025-02-04 20:20:40|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|7
1738700610000|2025-02-04 20:23:30|17.45|17.37|17.44|17.36|17.45|17.37|17.44|17.36|0
1738700620000|2025-02-04 20:23:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738700630000|2025-02-04 20:23:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1738700640000|2025-02-04 20:24:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1738700660000|2025-02-04 20:24:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738700670000|2025-02-04 20:24:30|17.44|17.36|17.44|17.36|17.45|17.37|17.44|17.36|2
1738700680000|2025-02-04 20:24:40|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1738700710000|2025-02-04 20:25:10|17.44|17.36|17.45|17.37|17.45|17.37|17.43|17.35|3
1738700750000|2025-02-04 20:25:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|4
1738700900000|2025-02-04 20:28:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|5
1738700920000|2025-02-04 20:28:40|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|10
1738700930000|2025-02-04 20:28:50|17.43|17.35|17.43|17.35|17.44|17.36|17.43|17.35|0
1738700980000|2025-02-04 20:29:40|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|6
1738700990000|2025-02-04 20:29:50|17.44|17.36|17.45|17.37|17.45|17.37|17.43|17.35|0
1738701000000|2025-02-04 20:30:00|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|3
1738701110000|2025-02-04 20:31:50|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|0
1738701270000|2025-02-04 20:34:30|||||||||2
1738701340000|2025-02-04 20:35:40|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|16
1738701400000|2025-02-04 20:36:40|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1738701440000|2025-02-04 20:37:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1738701460000|2025-02-04 20:37:40|||||||||1
1738701720000|2025-02-04 20:42:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|26
1738701740000|2025-02-04 20:42:20|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|0
1738702200000|2025-02-04 20:50:00|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|20
1738702220000|2025-02-04 20:50:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1738702250000|2025-02-04 20:50:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1738702260000|2025-02-04 20:51:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1738702290000|2025-02-04 20:51:30|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|5
1738702310000|2025-02-04 20:51:50|||||||||20
1738702340000|2025-02-04 20:52:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|2
1738702360000|2025-02-04 20:52:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|3
1738702370000|2025-02-04 20:52:50|17.42|17.34|17.43|17.35|17.44|17.36|17.42|17.34|31
1738702390000|2025-02-04 20:53:10|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1738702410000|2025-02-04 20:53:30|17.45|17.37|17.45|17.37|17.45|17.37|17.44|17.36|0
1738702420000|2025-02-04 20:53:40|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|3
1738702450000|2025-02-04 20:54:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1738702480000|2025-02-04 20:54:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1738702490000|2025-02-04 20:54:50|||||||||7
1738702600000|2025-02-04 20:56:40|17.43|17.35|17.44|17.36|17.45|17.37|17.43|17.35|10
1738702610000|2025-02-04 20:56:50|17.43|17.35|17.42|17.34|17.44|17.36|17.42|17.34|12
1738702680000|2025-02-04 20:58:00|17.43|17.35|17.44|17.36|17.44|17.36|17.42|17.34|6
1738702690000|2025-02-04 20:58:10|17.43|17.35|17.41|17.33|17.43|17.35|17.38|17.3|10
1738702730000|2025-02-04 20:58:50|17.42|17.34|17.42|17.34|17.45|17.37|17.42|17.34|7
1738702740000|2025-02-04 20:59:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1738702750000|2025-02-04 20:59:10|17.43|17.35|17.38|17.3|17.43|17.35|17.38|17.3|0
1738702760000|2025-02-04 20:59:20|17.39|17.31|17.41|17.33|17.41|17.33|17.38|17.3|0
1738702770000|2025-02-04 20:59:30|17.39|17.31|17.43|17.35|17.43|17.35|17.38|17.3|0
1738702790000|2025-02-04 20:59:50|17.45|17.37|17.52|17.27|17.52|17.37|17.45|17.27|6
1738702800000|2025-02-04 21:00:00|17.54|17.24|17.54|17.24|17.54|17.24|17.54|17.24|0
1738714500000|2025-02-05 00:15:00|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1738714530000|2025-02-05 00:15:30|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1738714680000|2025-02-05 00:18:00|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1738714690000|2025-02-05 00:18:10|17.72|17.47|17.74|17.44|17.79|17.54|17.72|17.44|0
1738714730000|2025-02-05 00:18:50|17.75|17.45|17.76|17.46|17.76|17.46|17.75|17.45|0
1738714740000|2025-02-05 00:19:00|17.78|17.48|17.78|17.48|17.78|17.48|17.78|17.48|0
1738714760000|2025-02-05 00:19:20|17.76|17.46|17.76|17.46|17.76|17.46|17.76|17.46|0
1738714800000|2025-02-05 00:20:00|17.78|17.48|17.76|17.46|17.78|17.48|17.76|17.46|0
1738714900000|2025-02-05 00:21:40|17.77|17.47|17.77|17.47|17.77|17.47|17.77|17.47|0
1738715400000|2025-02-05 00:30:00|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1738715410000|2025-02-05 00:30:10|17.73|17.43|17.73|17.43|17.73|17.43|17.73|17.43|0
1738716550000|2025-02-05 00:49:10|17.74|17.44|17.74|17.44|17.74|17.44|17.74|17.44|0
1738716570000|2025-02-05 00:49:30|17.73|17.43|17.73|17.43|17.73|17.43|17.73|17.43|0
1738716600000|2025-02-05 00:50:00|17.74|17.44|17.74|17.44|17.74|17.44|17.74|17.44|0
1738716610000|2025-02-05 00:50:10|17.73|17.43|17.73|17.43|17.73|17.43|17.73|17.43|0
1738719190000|2025-02-05 01:33:10|17.75|17.45|17.75|17.45|17.75|17.45|17.75|17.45|0
1738719200000|2025-02-05 01:33:20|17.77|17.47|17.78|17.48|17.78|17.48|17.77|17.47|0
1738719250000|2025-02-05 01:34:10|17.74|17.49|17.71|17.46|17.74|17.49|17.71|17.46|0
1738719400000|2025-02-05 01:36:40|17.78|17.48|17.71|17.46|17.78|17.48|17.71|17.46|0
1738720150000|2025-02-05 01:49:10|17.73|17.48|17.71|17.46|17.73|17.48|17.71|17.46|0
1738720620000|2025-02-05 01:57:00|17.76|17.51|17.76|17.51|17.76|17.51|17.76|17.51|0
1738720830000|2025-02-05 02:00:30|17.73|17.65|17.79|17.54|17.79|17.65|17.73|17.54|0
1738720840000|2025-02-05 02:00:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738720850000|2025-02-05 02:00:50|17.79|17.54|17.79|17.54|17.79|17.54|17.79|17.54|0
1738720860000|2025-02-05 02:01:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738720980000|2025-02-05 02:03:00|17.79|17.54|17.73|17.65|17.79|17.65|17.73|17.54|0
1738721040000|2025-02-05 02:04:00|17.79|17.54|17.72|17.64|17.79|17.64|17.72|17.54|0
1738721050000|2025-02-05 02:04:10|17.79|17.54|17.73|17.65|17.79|17.65|17.72|17.54|0
1738721770000|2025-02-05 02:16:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|1
1738721790000|2025-02-05 02:16:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738722100000|2025-02-05 02:21:40|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1738722120000|2025-02-05 02:22:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738722140000|2025-02-05 02:22:20|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1738722210000|2025-02-05 02:23:30|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738722300000|2025-02-05 02:25:00|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1738722310000|2025-02-05 02:25:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738722460000|2025-02-05 02:27:40|17.82|17.74|17.79|17.71|17.82|17.74|17.79|17.71|0
1738722700000|2025-02-05 02:31:40|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1738722720000|2025-02-05 02:32:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738722750000|2025-02-05 02:32:30|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1738722960000|2025-02-05 02:36:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738723230000|2025-02-05 02:40:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738723430000|2025-02-05 02:43:50|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1738724260000|2025-02-05 02:57:40|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738724460000|2025-02-05 03:01:00|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1738724760000|2025-02-05 03:06:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738725260000|2025-02-05 03:14:20|17.87|17.62|17.85|17.6|17.87|17.62|17.84|17.59|0
1738728130000|2025-02-05 04:02:10|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1738728670000|2025-02-05 04:11:10|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738728730000|2025-02-05 04:12:10|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1738728930000|2025-02-05 04:15:30|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1738728940000|2025-02-05 04:15:40|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1738729260000|2025-02-05 04:21:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1738729270000|2025-02-05 04:21:10|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738729620000|2025-02-05 04:27:00|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1738729660000|2025-02-05 04:27:40|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1738729680000|2025-02-05 04:28:00|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738731760000|2025-02-05 05:02:40|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1738731980000|2025-02-05 05:06:20|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738732810000|2025-02-05 05:20:10|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1738734840000|2025-02-05 05:54:00|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1738735140000|2025-02-05 05:59:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1738735690000|2025-02-05 06:08:10|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1738735730000|2025-02-05 06:08:50|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1738735790000|2025-02-05 06:09:50|17.76|17.68|17.85|17.6|17.85|17.68|17.76|17.6|0
1738735800000|2025-02-05 06:10:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1738736230000|2025-02-05 06:17:10|17.84|17.59|17.87|17.62|17.87|17.62|17.84|17.59|0
1738736440000|2025-02-05 06:20:40|17.77|17.69|17.87|17.62|17.88|17.71|17.75|17.58|1
1738737310000|2025-02-05 06:35:10|||||||||10
1738737420000|2025-02-05 06:37:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1738737830000|2025-02-05 06:43:50|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1738738440000|2025-02-05 06:54:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1738738450000|2025-02-05 06:54:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1738738800000|2025-02-05 07:00:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|11
1738738810000|2025-02-05 07:00:10|||||||||1
1738738820000|2025-02-05 07:00:20|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|5
1738738860000|2025-02-05 07:01:00|||||||||2
1738738880000|2025-02-05 07:01:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|10
1738738900000|2025-02-05 07:01:40|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1738738910000|2025-02-05 07:01:50|17.82|17.74|17.82|17.74|17.82|17.74|17.81|17.73|0
1738738920000|2025-02-05 07:02:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738738930000|2025-02-05 07:02:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|2
1738738940000|2025-02-05 07:02:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1738739040000|2025-02-05 07:04:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|4
1738739050000|2025-02-05 07:04:10|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|0
1738739060000|2025-02-05 07:04:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738739120000|2025-02-05 07:05:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738739200000|2025-02-05 07:06:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738739220000|2025-02-05 07:07:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738739310000|2025-02-05 07:08:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738739370000|2025-02-05 07:09:30|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1738739380000|2025-02-05 07:09:40|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|0
1738739420000|2025-02-05 07:10:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738739840000|2025-02-05 07:17:20|||||||||1
1738739870000|2025-02-05 07:17:50|||||||||12
1738740010000|2025-02-05 07:20:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|20
1738740020000|2025-02-05 07:20:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738740160000|2025-02-05 07:22:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738740180000|2025-02-05 07:23:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1738740190000|2025-02-05 07:23:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738740740000|2025-02-05 07:32:20|||||||||2
1738740750000|2025-02-05 07:32:30|||||||||2
1738740800000|2025-02-05 07:33:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|3
1738740810000|2025-02-05 07:33:30|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1738740850000|2025-02-05 07:34:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738740870000|2025-02-05 07:34:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738741100000|2025-02-05 07:38:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1738741110000|2025-02-05 07:38:30|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1738741120000|2025-02-05 07:38:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738741250000|2025-02-05 07:40:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738741290000|2025-02-05 07:41:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738741410000|2025-02-05 07:43:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738742290000|2025-02-05 07:58:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1738742400000|2025-02-05 08:00:00|17.71|17.63|17.68|17.6|17.72|17.64|17.68|17.6|35
1738742410000|2025-02-05 08:00:10|||||||||4
1738742500000|2025-02-05 08:01:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|42
1738742510000|2025-02-05 08:01:50|||||||||1
1738742610000|2025-02-05 08:03:30|||||||||5
1738742690000|2025-02-05 08:04:50|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|1
1738742700000|2025-02-05 08:05:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738742720000|2025-02-05 08:05:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738742840000|2025-02-05 08:07:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|17
1738742900000|2025-02-05 08:08:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|49
1738742910000|2025-02-05 08:08:30|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|7
1738742940000|2025-02-05 08:09:00|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|1
1738742980000|2025-02-05 08:09:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738742990000|2025-02-05 08:09:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1738743050000|2025-02-05 08:10:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|32
1738743060000|2025-02-05 08:11:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|6
1738743070000|2025-02-05 08:11:10|17.66|17.58|17.66|17.58|17.67|17.59|17.65|17.57|11
1738743080000|2025-02-05 08:11:20|17.67|17.59|17.66|17.58|17.68|17.6|17.66|17.58|5
1738743090000|2025-02-05 08:11:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|11
1738743120000|2025-02-05 08:12:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738743130000|2025-02-05 08:12:10|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|3
1738743140000|2025-02-05 08:12:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|5
1738743180000|2025-02-05 08:13:00|||||||||10
1738743190000|2025-02-05 08:13:10|||||||||4
1738743270000|2025-02-05 08:14:30|||||||||10
1738743310000|2025-02-05 08:15:10|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|6
1738743320000|2025-02-05 08:15:20|||||||||2
1738743340000|2025-02-05 08:15:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|7
1738743350000|2025-02-05 08:15:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738743370000|2025-02-05 08:16:10|||||||||10
1738743390000|2025-02-05 08:16:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|7
1738743420000|2025-02-05 08:17:00|17.6|17.52|17.61|17.53|17.61|17.53|17.6|17.52|0
1738743460000|2025-02-05 08:17:40|||||||||10
1738743510000|2025-02-05 08:18:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738743520000|2025-02-05 08:18:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738743530000|2025-02-05 08:18:50|||||||||11
1738743570000|2025-02-05 08:19:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738743580000|2025-02-05 08:19:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738743600000|2025-02-05 08:20:00|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1738743670000|2025-02-05 08:21:10|||||||||14
1738743690000|2025-02-05 08:21:30|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1738743720000|2025-02-05 08:22:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1738743790000|2025-02-05 08:23:10|||||||||1
1738743810000|2025-02-05 08:23:30|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1738743840000|2025-02-05 08:24:00|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1738743900000|2025-02-05 08:25:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|4
1738743920000|2025-02-05 08:25:20|||||||||40
1738743940000|2025-02-05 08:25:40|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|2
1738743960000|2025-02-05 08:26:00|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|0
1738743970000|2025-02-05 08:26:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738743980000|2025-02-05 08:26:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738743990000|2025-02-05 08:26:30|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|14
1738744010000|2025-02-05 08:26:50|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|27
1738744020000|2025-02-05 08:27:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|5
1738744030000|2025-02-05 08:27:10|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|0
1738744040000|2025-02-05 08:27:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738744050000|2025-02-05 08:27:30|||||||||3
1738744120000|2025-02-05 08:28:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|16
1738744130000|2025-02-05 08:28:50|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|10
1738744160000|2025-02-05 08:29:20|||||||||30
1738744200000|2025-02-05 08:30:00|||||||||1
1738744230000|2025-02-05 08:30:30|||||||||27
1738744260000|2025-02-05 08:31:00|||||||||7
1738744280000|2025-02-05 08:31:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|41
1738744290000|2025-02-05 08:31:30|17.55|17.47|17.57|17.49|17.57|17.49|17.53|17.45|0
1738744300000|2025-02-05 08:31:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738744330000|2025-02-05 08:32:10|17.6|17.52|17.6|17.52|17.6|17.52|17.58|17.5|30
1738744350000|2025-02-05 08:32:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738744360000|2025-02-05 08:32:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738744380000|2025-02-05 08:33:00|||||||||4
1738744390000|2025-02-05 08:33:10|||||||||36
1738744410000|2025-02-05 08:33:30|||||||||46
1738744460000|2025-02-05 08:34:20|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|51
1738744480000|2025-02-05 08:34:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|46
1738744490000|2025-02-05 08:34:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738744500000|2025-02-05 08:35:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|46
1738744520000|2025-02-05 08:35:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738744550000|2025-02-05 08:35:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738744560000|2025-02-05 08:36:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738744570000|2025-02-05 08:36:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738744600000|2025-02-05 08:36:40|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1738744610000|2025-02-05 08:36:50|17.65|17.57|17.65|17.57|17.66|17.58|17.63|17.55|6
1738744620000|2025-02-05 08:37:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738744630000|2025-02-05 08:37:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|8
1738744640000|2025-02-05 08:37:20|17.71|17.63|17.66|17.58|17.71|17.63|17.66|17.58|14
1738744650000|2025-02-05 08:37:30|17.65|17.57|17.65|17.57|17.65|17.57|17.63|17.55|15
1738744660000|2025-02-05 08:37:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738744680000|2025-02-05 08:38:00|17.65|17.57|17.65|17.57|17.66|17.58|17.63|17.55|25
1738744690000|2025-02-05 08:38:10|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1738744700000|2025-02-05 08:38:20|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1738744710000|2025-02-05 08:38:30|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1738744720000|2025-02-05 08:38:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738744910000|2025-02-05 08:41:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738744920000|2025-02-05 08:42:00|17.68|17.6|17.68|17.6|17.7|17.62|17.67|17.59|37
1738744930000|2025-02-05 08:42:10|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|4
1738745010000|2025-02-05 08:43:30|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|4
1738745020000|2025-02-05 08:43:40|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|2
1738745030000|2025-02-05 08:43:50|17.72|17.64|17.71|17.63|17.75|17.67|17.71|17.63|0
1738745040000|2025-02-05 08:44:00|17.72|17.64|17.73|17.65|17.75|17.67|17.71|17.63|0
1738745050000|2025-02-05 08:44:10|17.72|17.64|17.71|17.63|17.72|17.64|17.71|17.63|0
1738745110000|2025-02-05 08:45:10|17.68|17.6|17.71|17.63|17.71|17.63|17.68|17.6|30
1738745140000|2025-02-05 08:45:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|5
1738745170000|2025-02-05 08:46:10|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|64
1738745180000|2025-02-05 08:46:20|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1738745190000|2025-02-05 08:46:30|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|0
1738745210000|2025-02-05 08:46:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738745230000|2025-02-05 08:47:10|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1738745270000|2025-02-05 08:47:50|||||||||3
1738745300000|2025-02-05 08:48:20|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1738745310000|2025-02-05 08:48:30|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|0
1738745320000|2025-02-05 08:48:40|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1738745330000|2025-02-05 08:48:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738745420000|2025-02-05 08:50:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738745440000|2025-02-05 08:50:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738745450000|2025-02-05 08:50:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738745460000|2025-02-05 08:51:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1738745470000|2025-02-05 08:51:10|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1738745480000|2025-02-05 08:51:20|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|0
1738745490000|2025-02-05 08:51:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738745500000|2025-02-05 08:51:40|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1738745560000|2025-02-05 08:52:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738745570000|2025-02-05 08:52:50|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1738745580000|2025-02-05 08:53:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738745670000|2025-02-05 08:54:30|||||||||19
1738746070000|2025-02-05 09:01:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|28
1738746090000|2025-02-05 09:01:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738746100000|2025-02-05 09:01:40|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|0
1738746120000|2025-02-05 09:02:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738746140000|2025-02-05 09:02:20|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1738746150000|2025-02-05 09:02:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738746160000|2025-02-05 09:02:40|17.69|17.61|17.66|17.58|17.69|17.61|17.66|17.58|0
1738746170000|2025-02-05 09:02:50|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1738746180000|2025-02-05 09:03:00|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1738746190000|2025-02-05 09:03:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738746200000|2025-02-05 09:03:20|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1738746210000|2025-02-05 09:03:30|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|2
1738746220000|2025-02-05 09:03:40|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1738746230000|2025-02-05 09:03:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|1
1738746240000|2025-02-05 09:04:00|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738746260000|2025-02-05 09:04:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738746270000|2025-02-05 09:04:30|17.64|17.56|17.64|17.56|17.65|17.57|17.64|17.56|0
1738746310000|2025-02-05 09:05:10|||||||||1
1738746530000|2025-02-05 09:08:50|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|23
1738746550000|2025-02-05 09:09:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738746560000|2025-02-05 09:09:20|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1738746570000|2025-02-05 09:09:30|17.66|17.58|17.69|17.61|17.69|17.61|17.66|17.58|0
1738746670000|2025-02-05 09:11:10|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|6
1738746680000|2025-02-05 09:11:20|17.66|17.58|17.65|17.57|17.66|17.58|17.64|17.56|0
1738746690000|2025-02-05 09:11:30|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1738746700000|2025-02-05 09:11:40|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1738746860000|2025-02-05 09:14:20|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|3
1738746870000|2025-02-05 09:14:30|17.65|17.57|17.64|17.56|17.66|17.58|17.64|17.56|0
1738746930000|2025-02-05 09:15:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738746940000|2025-02-05 09:15:40|17.66|17.58|17.66|17.58|17.67|17.59|17.66|17.58|0
1738746950000|2025-02-05 09:15:50|17.67|17.59|17.66|17.58|17.67|17.59|17.66|17.58|0
1738746980000|2025-02-05 09:16:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738747000000|2025-02-05 09:16:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738747020000|2025-02-05 09:17:00|17.67|17.59|17.69|17.61|17.69|17.61|17.66|17.58|0
1738747080000|2025-02-05 09:18:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|10
1738747090000|2025-02-05 09:18:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738747100000|2025-02-05 09:18:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738747140000|2025-02-05 09:19:00|||||||||4
1738747460000|2025-02-05 09:24:20|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|3
1738747470000|2025-02-05 09:24:30|17.69|17.61|17.69|17.61|17.7|17.62|17.69|17.61|0
1738747490000|2025-02-05 09:24:50|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1738747510000|2025-02-05 09:25:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738747520000|2025-02-05 09:25:20|17.72|17.64|17.71|17.63|17.74|17.66|17.71|17.63|0
1738747530000|2025-02-05 09:25:30|17.72|17.64|17.71|17.63|17.74|17.66|17.71|17.63|0
1738747540000|2025-02-05 09:25:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738747550000|2025-02-05 09:25:50|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1738747580000|2025-02-05 09:26:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|4
1738747590000|2025-02-05 09:26:30|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|2
1738747720000|2025-02-05 09:28:40|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|0
1738747730000|2025-02-05 09:28:50|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1738747740000|2025-02-05 09:29:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1738747750000|2025-02-05 09:29:10|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1738747770000|2025-02-05 09:29:30|||||||||9
1738747800000|2025-02-05 09:30:00|17.7|17.62|17.7|17.62|17.7|17.62|17.69|17.61|13
1738747810000|2025-02-05 09:30:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738747890000|2025-02-05 09:31:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738747900000|2025-02-05 09:31:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738748520000|2025-02-05 09:42:00|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|51
1738748630000|2025-02-05 09:43:50|||||||||2
1738748760000|2025-02-05 09:46:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|11
1738749110000|2025-02-05 09:51:50|||||||||9
1738749130000|2025-02-05 09:52:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1738749140000|2025-02-05 09:52:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738749320000|2025-02-05 09:55:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|8
1738749340000|2025-02-05 09:55:40|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1738749350000|2025-02-05 09:55:50|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1738749400000|2025-02-05 09:56:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|8
1738749480000|2025-02-05 09:58:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|49
1738749530000|2025-02-05 09:58:50|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1738749540000|2025-02-05 09:59:00|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1738749600000|2025-02-05 10:00:00|17.74|17.66|17.71|17.63|17.74|17.66|17.71|17.63|10
1738749610000|2025-02-05 10:00:10|17.72|17.64|17.71|17.63|17.74|17.66|17.71|17.63|0
1738749650000|2025-02-05 10:00:50|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|34
1738749660000|2025-02-05 10:01:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738749730000|2025-02-05 10:02:10|||||||||5
1738749760000|2025-02-05 10:02:40|17.69|17.61|17.71|17.63|17.71|17.63|17.69|17.61|29
1738749770000|2025-02-05 10:02:50|17.7|17.62|17.71|17.63|17.71|17.63|17.7|17.62|0
1738749810000|2025-02-05 10:03:30|||||||||5
1738749900000|2025-02-05 10:05:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|6
1738750010000|2025-02-05 10:06:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738750020000|2025-02-05 10:07:00|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|15
1738750040000|2025-02-05 10:07:20|||||||||24
1738750070000|2025-02-05 10:07:50|||||||||48
1738750090000|2025-02-05 10:08:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|21
1738750110000|2025-02-05 10:08:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|23
1738750130000|2025-02-05 10:08:50|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|0
1738750180000|2025-02-05 10:09:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|18
1738750200000|2025-02-05 10:10:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|3
1738750340000|2025-02-05 10:12:20|||||||||1
1738750420000|2025-02-05 10:13:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|63
1738750470000|2025-02-05 10:14:30|||||||||5
1738750680000|2025-02-05 10:18:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|146
1738750690000|2025-02-05 10:18:10|||||||||8
1738750700000|2025-02-05 10:18:20|||||||||3
1738751160000|2025-02-05 10:26:00|||||||||1
1738751340000|2025-02-05 10:29:00|||||||||1
1738751430000|2025-02-05 10:30:30|||||||||1
1738751530000|2025-02-05 10:32:10|||||||||1
1738751780000|2025-02-05 10:36:20|||||||||1
1738751810000|2025-02-05 10:36:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|26
1738751830000|2025-02-05 10:37:10|||||||||1
1738751860000|2025-02-05 10:37:40|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|7
1738751880000|2025-02-05 10:38:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1738751890000|2025-02-05 10:38:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738751940000|2025-02-05 10:39:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738752050000|2025-02-05 10:40:50|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|62
1738752230000|2025-02-05 10:43:50|||||||||2
1738752470000|2025-02-05 10:47:50|||||||||1
1738752480000|2025-02-05 10:48:00|||||||||3
1738752510000|2025-02-05 10:48:30|||||||||2
1738752610000|2025-02-05 10:50:10|||||||||1
1738752730000|2025-02-05 10:52:10|||||||||1
1738752780000|2025-02-05 10:53:00|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|82
1738752790000|2025-02-05 10:53:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|24
1738752830000|2025-02-05 10:53:50|||||||||2
1738752930000|2025-02-05 10:55:30|||||||||1
1738753080000|2025-02-05 10:58:00|17.62|17.54|17.61|17.53|17.62|17.54|17.61|17.53|0
1738753310000|2025-02-05 11:01:50|||||||||10
1738753350000|2025-02-05 11:02:30|||||||||1
1738753380000|2025-02-05 11:03:00|17.6|17.52|17.61|17.53|17.61|17.53|17.59|17.51|13
1738753460000|2025-02-05 11:04:20|||||||||1
1738753480000|2025-02-05 11:04:40|17.6|17.52|17.59|17.51|17.61|17.53|17.59|17.51|1
1738753490000|2025-02-05 11:04:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|3
1738753510000|2025-02-05 11:05:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|5
1738753670000|2025-02-05 11:07:50|||||||||10
1738753760000|2025-02-05 11:09:20|||||||||1
1738753790000|2025-02-05 11:09:50|||||||||3
1738754100000|2025-02-05 11:15:00|17.56|17.48|17.59|17.51|17.59|17.51|17.56|17.48|58
1738754210000|2025-02-05 11:16:50|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1738754220000|2025-02-05 11:17:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|8
1738754270000|2025-02-05 11:17:50|||||||||3
1738754340000|2025-02-05 11:19:00|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|9
1738754380000|2025-02-05 11:19:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|9
1738754500000|2025-02-05 11:21:40|||||||||16
1738754550000|2025-02-05 11:22:30|||||||||3
1738754580000|2025-02-05 11:23:00|||||||||2
1738754600000|2025-02-05 11:23:20|||||||||1
1738754660000|2025-02-05 11:24:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738754670000|2025-02-05 11:24:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738754730000|2025-02-05 11:25:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|6
1738754980000|2025-02-05 11:29:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|4
1738755000000|2025-02-05 11:30:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738755300000|2025-02-05 11:35:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|6
1738755330000|2025-02-05 11:35:30|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1738755350000|2025-02-05 11:35:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738755360000|2025-02-05 11:36:00|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1738755370000|2025-02-05 11:36:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1738755380000|2025-02-05 11:36:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|0
1738755420000|2025-02-05 11:37:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|5
1738755450000|2025-02-05 11:37:30|17.58|17.5|17.56|17.48|17.58|17.5|17.56|17.48|0
1738755640000|2025-02-05 11:40:40|||||||||40
1738755670000|2025-02-05 11:41:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|50
1738755680000|2025-02-05 11:41:20|17.58|17.5|17.56|17.48|17.59|17.51|17.56|17.48|0
1738755740000|2025-02-05 11:42:20|||||||||4
1738756090000|2025-02-05 11:48:10|||||||||90
1738756170000|2025-02-05 11:49:30|||||||||50
1738756750000|2025-02-05 11:59:10|||||||||88
1738756760000|2025-02-05 11:59:20|||||||||6
1738756860000|2025-02-05 12:01:00|||||||||32
1738756870000|2025-02-05 12:01:10|||||||||5
1738757020000|2025-02-05 12:03:40|||||||||1
1738757180000|2025-02-05 12:06:20|||||||||8
1738757260000|2025-02-05 12:07:40|||||||||1
1738757420000|2025-02-05 12:10:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|4
1738757510000|2025-02-05 12:11:50|||||||||1
1738757770000|2025-02-05 12:16:10|||||||||1
1738757780000|2025-02-05 12:16:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|5
1738757830000|2025-02-05 12:17:10|17.56|17.48|17.58|17.5|17.59|17.51|17.56|17.48|0
1738757840000|2025-02-05 12:17:20|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|1
1738757870000|2025-02-05 12:17:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738757920000|2025-02-05 12:18:40|||||||||1
1738757930000|2025-02-05 12:18:50|||||||||1
1738757940000|2025-02-05 12:19:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1738757950000|2025-02-05 12:19:10|||||||||3
1738757960000|2025-02-05 12:19:20|||||||||1
1738757970000|2025-02-05 12:19:30|||||||||1
1738757980000|2025-02-05 12:19:40|||||||||1
1738757990000|2025-02-05 12:19:50|||||||||5
1738758000000|2025-02-05 12:20:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|7
1738758180000|2025-02-05 12:23:00|||||||||6
1738758280000|2025-02-05 12:24:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738758290000|2025-02-05 12:24:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738758320000|2025-02-05 12:25:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|12
1738758500000|2025-02-05 12:28:20|||||||||4
1738758550000|2025-02-05 12:29:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|25
1738758590000|2025-02-05 12:29:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|9
1738758910000|2025-02-05 12:35:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738759120000|2025-02-05 12:38:40|||||||||7
1738759320000|2025-02-05 12:42:00|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|16
1738759330000|2025-02-05 12:42:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1738759480000|2025-02-05 12:44:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738759580000|2025-02-05 12:46:20|||||||||5
1738759650000|2025-02-05 12:47:30|||||||||1
1738759670000|2025-02-05 12:47:50|||||||||2
1738759690000|2025-02-05 12:48:10|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|10
1738759700000|2025-02-05 12:48:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1738759780000|2025-02-05 12:49:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738759870000|2025-02-05 12:51:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738759890000|2025-02-05 12:51:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738759970000|2025-02-05 12:52:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738759980000|2025-02-05 12:53:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738760040000|2025-02-05 12:54:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738760050000|2025-02-05 12:54:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1738760140000|2025-02-05 12:55:40|||||||||1
1738760170000|2025-02-05 12:56:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738760190000|2025-02-05 12:56:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738760320000|2025-02-05 12:58:40|||||||||1
1738760460000|2025-02-05 13:01:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738760470000|2025-02-05 13:01:10|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|19
1738760610000|2025-02-05 13:03:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738760620000|2025-02-05 13:03:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738760630000|2025-02-05 13:03:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738760690000|2025-02-05 13:04:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1738760750000|2025-02-05 13:05:50|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|4
1738760770000|2025-02-05 13:06:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|6
1738760840000|2025-02-05 13:07:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|11
1738761050000|2025-02-05 13:10:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738761180000|2025-02-05 13:13:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|11
1738761220000|2025-02-05 13:13:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738761270000|2025-02-05 13:14:30|||||||||11
1738761320000|2025-02-05 13:15:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|18
1738761350000|2025-02-05 13:15:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738761360000|2025-02-05 13:16:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738761370000|2025-02-05 13:16:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1738761390000|2025-02-05 13:16:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738761420000|2025-02-05 13:17:00|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|2
1738761430000|2025-02-05 13:17:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738761450000|2025-02-05 13:17:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738761460000|2025-02-05 13:17:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738761470000|2025-02-05 13:17:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|4
1738761490000|2025-02-05 13:18:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738761520000|2025-02-05 13:18:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738761540000|2025-02-05 13:19:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738761550000|2025-02-05 13:19:10|||||||||20
1738761650000|2025-02-05 13:20:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738761660000|2025-02-05 13:21:00|||||||||14
1738761760000|2025-02-05 13:22:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738761770000|2025-02-05 13:22:50|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|0
1738761780000|2025-02-05 13:23:00|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1738761800000|2025-02-05 13:23:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738761810000|2025-02-05 13:23:30|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1738761840000|2025-02-05 13:24:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1738761870000|2025-02-05 13:24:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738761890000|2025-02-05 13:24:50|||||||||5
1738761900000|2025-02-05 13:25:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738761910000|2025-02-05 13:25:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738761920000|2025-02-05 13:25:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738761930000|2025-02-05 13:25:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738761950000|2025-02-05 13:25:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|7
1738761960000|2025-02-05 13:26:00|||||||||1
1738761980000|2025-02-05 13:26:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738761990000|2025-02-05 13:26:30|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1738762010000|2025-02-05 13:26:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|1
1738762030000|2025-02-05 13:27:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|1
1738762040000|2025-02-05 13:27:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738762060000|2025-02-05 13:27:40|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1738762070000|2025-02-05 13:27:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738762080000|2025-02-05 13:28:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|10
1738762110000|2025-02-05 13:28:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|6
1738762130000|2025-02-05 13:28:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738762150000|2025-02-05 13:29:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|15
1738762160000|2025-02-05 13:29:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1738762170000|2025-02-05 13:29:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738762200000|2025-02-05 13:30:00|17.59|17.51|17.62|17.54|17.62|17.54|17.59|17.51|5
1738762210000|2025-02-05 13:30:10|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|3
1738762220000|2025-02-05 13:30:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1738762230000|2025-02-05 13:30:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738762240000|2025-02-05 13:30:40|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|0
1738762250000|2025-02-05 13:30:50|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|12
1738762280000|2025-02-05 13:31:20|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|2
1738762290000|2025-02-05 13:31:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738762310000|2025-02-05 13:31:50|||||||||1
1738762330000|2025-02-05 13:32:10|||||||||1
1738762370000|2025-02-05 13:32:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|9
1738762390000|2025-02-05 13:33:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738762640000|2025-02-05 13:37:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|1
1738762850000|2025-02-05 13:40:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738762860000|2025-02-05 13:41:00|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|46
1738762880000|2025-02-05 13:41:20|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|1
1738763290000|2025-02-05 13:48:10|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|0
1738763310000|2025-02-05 13:48:30|17.57|17.49|17.58|17.5|17.59|17.51|17.57|17.49|0
1738763340000|2025-02-05 13:49:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738763370000|2025-02-05 13:49:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738763380000|2025-02-05 13:49:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738763390000|2025-02-05 13:49:50|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738763420000|2025-02-05 13:50:20|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|0
1738763430000|2025-02-05 13:50:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738763890000|2025-02-05 13:58:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|67
1738763980000|2025-02-05 13:59:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|36
1738764440000|2025-02-05 14:07:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|48
1738764450000|2025-02-05 14:07:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738764570000|2025-02-05 14:09:30|||||||||5
1738764610000|2025-02-05 14:10:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|2
1738764810000|2025-02-05 14:13:30|||||||||1
1738764930000|2025-02-05 14:15:30|||||||||3
1738764950000|2025-02-05 14:15:50|||||||||20
1738764970000|2025-02-05 14:16:10|||||||||1
1738765220000|2025-02-05 14:20:20|||||||||13
1738765420000|2025-02-05 14:23:40|||||||||3
1738765660000|2025-02-05 14:27:40|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|21
1738765700000|2025-02-05 14:28:20|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|214
1738765740000|2025-02-05 14:29:00|||||||||1
1738765820000|2025-02-05 14:30:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|21
1738765830000|2025-02-05 14:30:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738765850000|2025-02-05 14:30:50|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|0
1738765860000|2025-02-05 14:31:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1738765870000|2025-02-05 14:31:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738765880000|2025-02-05 14:31:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|33
1738765890000|2025-02-05 14:31:30|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|3
1738765900000|2025-02-05 14:31:40|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|9
1738765910000|2025-02-05 14:31:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|6
1738765940000|2025-02-05 14:32:20|17.53|17.45|17.49|17.41|17.54|17.46|17.49|17.41|18
1738765960000|2025-02-05 14:32:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738765970000|2025-02-05 14:32:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1738765990000|2025-02-05 14:33:10|17.52|17.44|17.51|17.43|17.52|17.44|17.49|17.41|22
1738766000000|2025-02-05 14:33:20|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1738766010000|2025-02-05 14:33:30|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1738766020000|2025-02-05 14:33:40|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1738766030000|2025-02-05 14:33:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738766040000|2025-02-05 14:34:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|5
1738766060000|2025-02-05 14:34:20|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|0
1738766090000|2025-02-05 14:34:50|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1738766130000|2025-02-05 14:35:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|5
1738766140000|2025-02-05 14:35:40|||||||||32
1738766150000|2025-02-05 14:35:50|||||||||4
1738766190000|2025-02-05 14:36:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|59
1738766220000|2025-02-05 14:37:00|17.49|17.41|17.48|17.4|17.49|17.41|17.47|17.39|81
1738766230000|2025-02-05 14:37:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1738766260000|2025-02-05 14:37:40|||||||||7
1738766270000|2025-02-05 14:37:50|||||||||10
1738766280000|2025-02-05 14:38:00|||||||||10
1738766310000|2025-02-05 14:38:30|||||||||219
1738766320000|2025-02-05 14:38:40|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|219
1738766340000|2025-02-05 14:39:00|17.49|17.41|17.49|17.41|17.49|17.41|17.47|17.39|0
1738766350000|2025-02-05 14:39:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1738766400000|2025-02-05 14:40:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|120
1738766410000|2025-02-05 14:40:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738766500000|2025-02-05 14:41:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738766520000|2025-02-05 14:42:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738766580000|2025-02-05 14:43:00|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|135
1738766590000|2025-02-05 14:43:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|18
1738766640000|2025-02-05 14:44:00|||||||||1
1738766650000|2025-02-05 14:44:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738766660000|2025-02-05 14:44:20|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|4
1738766670000|2025-02-05 14:44:30|17.58|17.5|17.54|17.46|17.58|17.5|17.54|17.46|42
1738766680000|2025-02-05 14:44:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738766700000|2025-02-05 14:45:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1738766710000|2025-02-05 14:45:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1738766720000|2025-02-05 14:45:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|8
1738766730000|2025-02-05 14:45:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|1
1738766740000|2025-02-05 14:45:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738766750000|2025-02-05 14:45:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1738766900000|2025-02-05 14:48:20|||||||||7
1738766970000|2025-02-05 14:49:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1738766980000|2025-02-05 14:49:40|17.54|17.46|17.57|17.49|17.57|17.49|17.54|17.46|0
1738766990000|2025-02-05 14:49:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738767000000|2025-02-05 14:50:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738767010000|2025-02-05 14:50:10|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|4
1738767020000|2025-02-05 14:50:20|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1738767050000|2025-02-05 14:50:50|17.57|17.49|17.57|17.49|17.58|17.5|17.54|17.46|4
1738767070000|2025-02-05 14:51:10|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|0
1738767080000|2025-02-05 14:51:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738767090000|2025-02-05 14:51:30|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|6
1738767140000|2025-02-05 14:52:20|||||||||26
1738767200000|2025-02-05 14:53:20|||||||||4
1738767240000|2025-02-05 14:54:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|9
1738767270000|2025-02-05 14:54:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738767450000|2025-02-05 14:57:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|38
1738767470000|2025-02-05 14:57:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|1
1738767490000|2025-02-05 14:58:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738767520000|2025-02-05 14:58:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1738767540000|2025-02-05 14:59:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738767550000|2025-02-05 14:59:10|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|2
1738767570000|2025-02-05 14:59:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|18
1738767580000|2025-02-05 14:59:40|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|0
1738767600000|2025-02-05 15:00:00|17.64|17.56|17.58|17.5|17.64|17.56|17.57|17.49|21
1738767610000|2025-02-05 15:00:10|17.56|17.48|17.58|17.5|17.58|17.5|17.54|17.46|3
1738767620000|2025-02-05 15:00:20|17.57|17.49|17.54|17.46|17.57|17.49|17.52|17.44|5
1738767630000|2025-02-05 15:00:30|||||||||1
1738767640000|2025-02-05 15:00:40|||||||||3
1738767650000|2025-02-05 15:00:50|17.57|17.49|17.58|17.5|17.59|17.51|17.57|17.49|1
1738767660000|2025-02-05 15:01:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738767680000|2025-02-05 15:01:20|17.63|17.55|17.59|17.51|17.63|17.55|17.59|17.51|21
1738767720000|2025-02-05 15:02:00|17.56|17.48|17.58|17.5|17.58|17.5|17.54|17.46|19
1738767730000|2025-02-05 15:02:10|17.59|17.51|17.57|17.49|17.59|17.51|17.54|17.46|0
1738767740000|2025-02-05 15:02:20|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|0
1738767750000|2025-02-05 15:02:30|||||||||1
1738767780000|2025-02-05 15:03:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738767790000|2025-02-05 15:03:10|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|0
1738767800000|2025-02-05 15:03:20|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1738767810000|2025-02-05 15:03:30|17.67|17.59|17.66|17.58|17.67|17.59|17.64|17.56|2
1738767820000|2025-02-05 15:03:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738767840000|2025-02-05 15:04:00|17.69|17.61|17.7|17.62|17.72|17.64|17.69|17.61|6
1738767850000|2025-02-05 15:04:10|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|0
1738767910000|2025-02-05 15:05:10|17.7|17.62|17.67|17.59|17.72|17.64|17.67|17.59|2
1738767930000|2025-02-05 15:05:30|||||||||7
1738767950000|2025-02-05 15:05:50|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|4
1738767960000|2025-02-05 15:06:00|17.64|17.56|17.67|17.59|17.67|17.59|17.63|17.55|4
1738767970000|2025-02-05 15:06:10|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|0
1738767980000|2025-02-05 15:06:20|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1738767990000|2025-02-05 15:06:30|17.65|17.57|17.64|17.56|17.67|17.59|17.64|17.56|0
1738768000000|2025-02-05 15:06:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738768070000|2025-02-05 15:07:50|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|0
1738768080000|2025-02-05 15:08:00|17.67|17.59|17.62|17.54|17.67|17.59|17.62|17.54|4
1738768090000|2025-02-05 15:08:10|||||||||5
1738768110000|2025-02-05 15:08:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|3
1738768120000|2025-02-05 15:08:40|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1738768130000|2025-02-05 15:08:50|17.63|17.55|17.67|17.59|17.67|17.59|17.62|17.54|1
1738768140000|2025-02-05 15:09:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1738768160000|2025-02-05 15:09:20|17.65|17.57|17.63|17.55|17.67|17.59|17.62|17.54|0
1738768170000|2025-02-05 15:09:30|17.62|17.54|17.67|17.59|17.67|17.59|17.62|17.54|0
1738768180000|2025-02-05 15:09:40|17.66|17.58|17.64|17.56|17.67|17.59|17.64|17.56|0
1738768190000|2025-02-05 15:09:50|17.66|17.58|17.63|17.55|17.66|17.58|17.63|17.55|0
1738768200000|2025-02-05 15:10:00|17.62|17.54|17.67|17.59|17.67|17.59|17.62|17.54|16
1738768210000|2025-02-05 15:10:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|87
1738768230000|2025-02-05 15:10:30|||||||||4
1738768270000|2025-02-05 15:11:10|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|11
1738768280000|2025-02-05 15:11:20|17.65|17.57|17.65|17.57|17.65|17.57|17.62|17.54|6
1738768290000|2025-02-05 15:11:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738768340000|2025-02-05 15:12:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738768350000|2025-02-05 15:12:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738768360000|2025-02-05 15:12:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1738768370000|2025-02-05 15:12:50|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738768390000|2025-02-05 15:13:10|17.68|17.6|17.67|17.59|17.69|17.61|17.67|17.59|0
1738768430000|2025-02-05 15:13:50|17.64|17.56|17.64|17.56|17.67|17.59|17.63|17.55|14
1738768440000|2025-02-05 15:14:00|17.66|17.58|17.67|17.59|17.67|17.59|17.62|17.54|0
1738768450000|2025-02-05 15:14:10|17.64|17.56|17.63|17.55|17.64|17.56|17.62|17.54|2
1738768460000|2025-02-05 15:14:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738768490000|2025-02-05 15:14:50|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|1
1738768500000|2025-02-05 15:15:00|17.6|17.52|17.59|17.51|17.62|17.54|17.57|17.49|10
1738768510000|2025-02-05 15:15:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738768520000|2025-02-05 15:15:20|17.58|17.5|17.59|17.51|17.62|17.54|17.57|17.49|5
1738768530000|2025-02-05 15:15:30|17.6|17.52|17.61|17.53|17.62|17.54|17.6|17.52|0
1738768540000|2025-02-05 15:15:40|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|0
1738768550000|2025-02-05 15:15:50|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|5
1738768570000|2025-02-05 15:16:10|||||||||3
1738768590000|2025-02-05 15:16:30|17.64|17.56|17.63|17.55|17.64|17.56|17.62|17.54|12
1738768600000|2025-02-05 15:16:40|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|8
1738768620000|2025-02-05 15:17:00|17.65|17.57|17.65|17.57|17.69|17.61|17.64|17.56|50
1738768630000|2025-02-05 15:17:10|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|0
1738768640000|2025-02-05 15:17:20|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1738768650000|2025-02-05 15:17:30|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1738768660000|2025-02-05 15:17:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|3
1738768730000|2025-02-05 15:18:50|17.64|17.56|17.62|17.54|17.64|17.56|17.62|17.54|1
1738768750000|2025-02-05 15:19:10|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|6
1738768760000|2025-02-05 15:19:20|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1738768780000|2025-02-05 15:19:40|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1738768810000|2025-02-05 15:20:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|8
1738768830000|2025-02-05 15:20:30|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|1
1738768840000|2025-02-05 15:20:40|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|0
1738768850000|2025-02-05 15:20:50|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1738768860000|2025-02-05 15:21:00|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1738768880000|2025-02-05 15:21:20|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|0
1738768900000|2025-02-05 15:21:40|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|3
1738768930000|2025-02-05 15:22:10|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|5
1738768950000|2025-02-05 15:22:30|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|0
1738769010000|2025-02-05 15:23:30|17.64|17.56|17.62|17.54|17.65|17.57|17.62|17.54|15
1738769020000|2025-02-05 15:23:40|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1738769070000|2025-02-05 15:24:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|14
1738769140000|2025-02-05 15:25:40|17.58|17.5|17.57|17.49|17.59|17.51|17.57|17.49|0
1738769150000|2025-02-05 15:25:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|10
1738769160000|2025-02-05 15:26:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|1
1738769170000|2025-02-05 15:26:10|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|1
1738769180000|2025-02-05 15:26:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738769190000|2025-02-05 15:26:30|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1738769200000|2025-02-05 15:26:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738769210000|2025-02-05 15:26:50|||||||||1
1738769230000|2025-02-05 15:27:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1738769240000|2025-02-05 15:27:20|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1738769270000|2025-02-05 15:27:50|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|0
1738769290000|2025-02-05 15:28:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|5
1738769300000|2025-02-05 15:28:20|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|26
1738769440000|2025-02-05 15:30:40|17.57|17.49|17.57|17.49|17.57|17.49|17.54|17.46|9
1738769450000|2025-02-05 15:30:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738769460000|2025-02-05 15:31:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|0
1738769500000|2025-02-05 15:31:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|10
1738769530000|2025-02-05 15:32:10|||||||||1
1738769540000|2025-02-05 15:32:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|14
1738769580000|2025-02-05 15:33:00|17.58|17.5|17.58|17.5|17.59|17.51|17.57|17.49|0
1738769590000|2025-02-05 15:33:10|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|0
1738769600000|2025-02-05 15:33:20|17.56|17.48|17.57|17.49|17.57|17.49|17.54|17.46|16
1738769630000|2025-02-05 15:33:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738769640000|2025-02-05 15:34:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738769650000|2025-02-05 15:34:10|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1738769660000|2025-02-05 15:34:20|17.58|17.5|17.58|17.5|17.59|17.51|17.57|17.49|0
1738769670000|2025-02-05 15:34:30|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1738769680000|2025-02-05 15:34:40|17.57|17.49|17.57|17.49|17.58|17.5|17.57|17.49|0
1738769690000|2025-02-05 15:34:50|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|0
1738769700000|2025-02-05 15:35:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1738769710000|2025-02-05 15:35:10|17.57|17.49|17.58|17.5|17.59|17.51|17.57|17.49|0
1738769720000|2025-02-05 15:35:20|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|1
1738769730000|2025-02-05 15:35:30|17.58|17.5|17.58|17.5|17.59|17.51|17.58|17.5|0
1738769760000|2025-02-05 15:36:00|||||||||5
1738769840000|2025-02-05 15:37:20|||||||||6
1738769850000|2025-02-05 15:37:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738769890000|2025-02-05 15:38:10|||||||||5
1738769910000|2025-02-05 15:38:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738769920000|2025-02-05 15:38:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1738769930000|2025-02-05 15:38:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738770040000|2025-02-05 15:40:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1738770050000|2025-02-05 15:40:50|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1738770130000|2025-02-05 15:42:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738770140000|2025-02-05 15:42:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|2
1738770160000|2025-02-05 15:42:40|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|37
1738770170000|2025-02-05 15:42:50|||||||||1
1738770240000|2025-02-05 15:44:00|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|43
1738770250000|2025-02-05 15:44:10|||||||||2
1738770270000|2025-02-05 15:44:30|||||||||1
1738770290000|2025-02-05 15:44:50|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|3
1738770300000|2025-02-05 15:45:00|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|0
1738770360000|2025-02-05 15:46:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738770370000|2025-02-05 15:46:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738770380000|2025-02-05 15:46:20|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1738770390000|2025-02-05 15:46:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738770400000|2025-02-05 15:46:40|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1738770410000|2025-02-05 15:46:50|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1738770430000|2025-02-05 15:47:10|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1738770440000|2025-02-05 15:47:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1738770450000|2025-02-05 15:47:30|17.53|17.45|17.52|17.44|17.55|17.47|17.52|17.44|0
1738770460000|2025-02-05 15:47:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1738770520000|2025-02-05 15:48:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738770550000|2025-02-05 15:49:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|17
1738770560000|2025-02-05 15:49:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|4
1738770600000|2025-02-05 15:50:00|||||||||1
1738770630000|2025-02-05 15:50:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1738770640000|2025-02-05 15:50:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1738770650000|2025-02-05 15:50:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|2
1738770670000|2025-02-05 15:51:10|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|5
1738770740000|2025-02-05 15:52:20|||||||||1
1738770750000|2025-02-05 15:52:30|||||||||1
1738770890000|2025-02-05 15:54:50|||||||||1
1738770910000|2025-02-05 15:55:10|||||||||7
1738770920000|2025-02-05 15:55:20|||||||||1
1738770930000|2025-02-05 15:55:30|||||||||2
1738770940000|2025-02-05 15:55:40|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1738770950000|2025-02-05 15:55:50|17.53|17.45|17.52|17.44|17.55|17.47|17.51|17.43|39
1738770960000|2025-02-05 15:56:00|17.53|17.45|17.53|17.45|17.55|17.47|17.51|17.43|49
1738770970000|2025-02-05 15:56:10|17.51|17.43|17.55|17.47|17.55|17.47|17.5|17.42|10
1738770980000|2025-02-05 15:56:20|17.53|17.45|17.52|17.44|17.55|17.47|17.5|17.42|15
1738770990000|2025-02-05 15:56:30|17.53|17.45|17.55|17.47|17.55|17.47|17.52|17.44|0
1738771050000|2025-02-05 15:57:30|||||||||3
1738771120000|2025-02-05 15:58:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|10
1738771210000|2025-02-05 16:00:10|||||||||3
1738771220000|2025-02-05 16:00:20|||||||||1
1738771230000|2025-02-05 16:00:30|||||||||1
1738771240000|2025-02-05 16:00:40|||||||||1
1738771250000|2025-02-05 16:00:50|||||||||2
1738771270000|2025-02-05 16:01:10|||||||||1
1738771280000|2025-02-05 16:01:20|||||||||1
1738771290000|2025-02-05 16:01:30|||||||||1
1738771300000|2025-02-05 16:01:40|||||||||1
1738771310000|2025-02-05 16:01:50|||||||||2
1738771330000|2025-02-05 16:02:10|||||||||1
1738771350000|2025-02-05 16:02:30|||||||||1
1738771360000|2025-02-05 16:02:40|||||||||1
1738771380000|2025-02-05 16:03:00|||||||||1
1738771390000|2025-02-05 16:03:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|18
1738771410000|2025-02-05 16:03:30|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|0
1738771420000|2025-02-05 16:03:40|||||||||1
1738771460000|2025-02-05 16:04:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|2
1738771470000|2025-02-05 16:04:30|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|65
1738771510000|2025-02-05 16:05:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|7
1738771520000|2025-02-05 16:05:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738771570000|2025-02-05 16:06:10|||||||||10
1738771580000|2025-02-05 16:06:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|11
1738771590000|2025-02-05 16:06:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|41
1738771620000|2025-02-05 16:07:00|||||||||25
1738771670000|2025-02-05 16:07:50|||||||||1
1738771740000|2025-02-05 16:09:00|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|40
1738771760000|2025-02-05 16:09:20|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1738771790000|2025-02-05 16:09:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|22
1738771810000|2025-02-05 16:10:10|||||||||1
1738771830000|2025-02-05 16:10:30|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|51
1738771840000|2025-02-05 16:10:40|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|0
1738771870000|2025-02-05 16:11:10|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|0
1738771940000|2025-02-05 16:12:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|56
1738772040000|2025-02-05 16:14:00|||||||||5
1738772070000|2025-02-05 16:14:30|||||||||100
1738772100000|2025-02-05 16:15:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|46
1738772160000|2025-02-05 16:16:00|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|50
1738772170000|2025-02-05 16:16:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1738772190000|2025-02-05 16:16:30|||||||||46
1738772200000|2025-02-05 16:16:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|7
1738772220000|2025-02-05 16:17:00|||||||||1
1738772230000|2025-02-05 16:17:10|||||||||4
1738772240000|2025-02-05 16:17:20|||||||||12
1738772250000|2025-02-05 16:17:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|1
1738772260000|2025-02-05 16:17:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|5
1738772280000|2025-02-05 16:18:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1738772400000|2025-02-05 16:20:00|||||||||1
1738772460000|2025-02-05 16:21:00|||||||||5
1738772530000|2025-02-05 16:22:10|17.52|17.44|17.52|17.44|17.55|17.47|17.52|17.44|3
1738772540000|2025-02-05 16:22:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738772550000|2025-02-05 16:22:30|17.52|17.44|17.55|17.47|17.55|17.47|17.5|17.42|74
1738772570000|2025-02-05 16:22:50|17.53|17.45|17.5|17.42|17.53|17.45|17.5|17.42|0
1738772740000|2025-02-05 16:25:40|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|4
1738772840000|2025-02-05 16:27:20|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|7
1738772890000|2025-02-05 16:28:10|||||||||15
1738772910000|2025-02-05 16:28:30|||||||||2
1738772920000|2025-02-05 16:28:40|||||||||15
1738772930000|2025-02-05 16:28:50|||||||||12
1738772950000|2025-02-05 16:29:10|||||||||3
1738772960000|2025-02-05 16:29:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|23
1738772970000|2025-02-05 16:29:30|||||||||4
1738772980000|2025-02-05 16:29:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|9
1738772990000|2025-02-05 16:29:50|||||||||4
1738773000000|2025-02-05 16:30:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|5
1738773020000|2025-02-05 16:30:20|||||||||1
1738773030000|2025-02-05 16:30:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|4
1738773040000|2025-02-05 16:30:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1738773060000|2025-02-05 16:31:00|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1738773070000|2025-02-05 16:31:10|||||||||6
1738773080000|2025-02-05 16:31:20|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1738773250000|2025-02-05 16:34:10|||||||||5
1738773280000|2025-02-05 16:34:40|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|19
1738773290000|2025-02-05 16:34:50|||||||||11
1738773350000|2025-02-05 16:35:50|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|60
1738773360000|2025-02-05 16:36:00|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|50
1738773420000|2025-02-05 16:37:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1738773490000|2025-02-05 16:38:10|||||||||10
1738773560000|2025-02-05 16:39:20|||||||||100
1738773600000|2025-02-05 16:40:00|||||||||1
1738773840000|2025-02-05 16:44:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|82
1738773850000|2025-02-05 16:44:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|2
1738773880000|2025-02-05 16:44:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1738773900000|2025-02-05 16:45:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1738773910000|2025-02-05 16:45:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1738774040000|2025-02-05 16:47:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1738774060000|2025-02-05 16:47:40|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|0
1738774140000|2025-02-05 16:49:00|||||||||2
1738774150000|2025-02-05 16:49:10|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|23
1738774160000|2025-02-05 16:49:20|17.27|17.19|17.27|17.19|17.3|17.22|17.27|17.19|12
1738774230000|2025-02-05 16:50:30|17.25|17.17|17.22|17.14|17.25|17.17|17.22|17.14|35
1738774300000|2025-02-05 16:51:40|||||||||9
1738774310000|2025-02-05 16:51:50|||||||||6
1738774370000|2025-02-05 16:52:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|12
1738774440000|2025-02-05 16:54:00|||||||||2
1738774470000|2025-02-05 16:54:30|||||||||23
1738774480000|2025-02-05 16:54:40|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|0
1738774540000|2025-02-05 16:55:40|||||||||2
1738774560000|2025-02-05 16:56:00|17.26|17.18|17.22|17.14|17.26|17.18|17.22|17.14|3
1738774650000|2025-02-05 16:57:30|||||||||25
1738774660000|2025-02-05 16:57:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|4
1738774670000|2025-02-05 16:57:50|17.26|17.18|17.22|17.14|17.26|17.18|17.22|17.14|0
1738774790000|2025-02-05 16:59:50|||||||||8
1738774960000|2025-02-05 17:02:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|151
1738775030000|2025-02-05 17:03:50|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|148
1738775220000|2025-02-05 17:07:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|10
1738775310000|2025-02-05 17:08:30|17.24|17.16|17.24|17.16|17.25|17.17|17.24|17.16|2
1738775420000|2025-02-05 17:10:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1738775440000|2025-02-05 17:10:40|||||||||1
1738775530000|2025-02-05 17:12:10|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1738775640000|2025-02-05 17:14:00|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|6
1738775680000|2025-02-05 17:14:40|||||||||3
1738775690000|2025-02-05 17:14:50|17.26|17.18|17.27|17.19|17.27|17.19|17.24|17.16|23
1738775920000|2025-02-05 17:18:40|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|78
1738775940000|2025-02-05 17:19:00|17.3|17.22|17.29|17.21|17.32|17.24|17.27|17.19|0
1738775950000|2025-02-05 17:19:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1738776000000|2025-02-05 17:20:00|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|26
1738776060000|2025-02-05 17:21:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|22
1738776070000|2025-02-05 17:21:10|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|3
1738776120000|2025-02-05 17:22:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|19
1738776130000|2025-02-05 17:22:10|17.3|17.22|17.3|17.22|17.32|17.24|17.3|17.22|5
1738776140000|2025-02-05 17:22:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1738776160000|2025-02-05 17:22:40|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1738776170000|2025-02-05 17:22:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738776180000|2025-02-05 17:23:00|17.31|17.23|17.3|17.22|17.32|17.24|17.3|17.22|3
1738776190000|2025-02-05 17:23:10|17.29|17.21|17.27|17.19|17.3|17.22|17.27|17.19|0
1738776200000|2025-02-05 17:23:20|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|0
1738776470000|2025-02-05 17:27:50|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|25
1738776490000|2025-02-05 17:28:10|||||||||1
1738776580000|2025-02-05 17:29:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|8
1738776600000|2025-02-05 17:30:00|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1738776610000|2025-02-05 17:30:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1738776620000|2025-02-05 17:30:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|13
1738776980000|2025-02-05 17:36:20|||||||||1
1738777000000|2025-02-05 17:36:40|||||||||1
1738777080000|2025-02-05 17:38:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|4
1738777110000|2025-02-05 17:38:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738777200000|2025-02-05 17:40:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1738777220000|2025-02-05 17:40:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738777630000|2025-02-05 17:47:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|6
1738777890000|2025-02-05 17:51:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|135
1738777900000|2025-02-05 17:51:40|17.37|17.29|17.37|17.29|17.37|17.29|17.35|17.27|242
1738777950000|2025-02-05 17:52:30|17.35|17.27|17.3|17.22|17.35|17.27|17.3|17.22|361
1738778000000|2025-02-05 17:53:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|15
1738778070000|2025-02-05 17:54:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|39
1738778120000|2025-02-05 17:55:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738778160000|2025-02-05 17:56:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1738778200000|2025-02-05 17:56:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738778850000|2025-02-05 18:07:30|17.26|17.18|17.25|17.17|17.27|17.19|17.25|17.17|4
1738778950000|2025-02-05 18:09:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|22
1738778960000|2025-02-05 18:09:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738779050000|2025-02-05 18:10:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|4
1738779090000|2025-02-05 18:11:30|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1738779120000|2025-02-05 18:12:00|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|0
1738779180000|2025-02-05 18:13:00|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|0
1738779240000|2025-02-05 18:14:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738779310000|2025-02-05 18:15:10|||||||||8
1738779390000|2025-02-05 18:16:30|||||||||7
1738779400000|2025-02-05 18:16:40|||||||||20
1738779480000|2025-02-05 18:18:00|17.32|17.24|17.33|17.25|17.33|17.25|17.32|17.24|2
1738779490000|2025-02-05 18:18:10|17.32|17.24|17.3|17.22|17.32|17.24|17.3|17.22|0
1738779790000|2025-02-05 18:23:10|17.31|17.23|17.33|17.25|17.33|17.25|17.31|17.23|0
1738779910000|2025-02-05 18:25:10|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|0
1738779960000|2025-02-05 18:26:00|||||||||1
1738779980000|2025-02-05 18:26:20|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1738779990000|2025-02-05 18:26:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1738780150000|2025-02-05 18:29:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|2
1738780160000|2025-02-05 18:29:20|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|0
1738780220000|2025-02-05 18:30:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|4
1738780230000|2025-02-05 18:30:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738780380000|2025-02-05 18:33:00|17.31|17.23|17.35|17.27|17.35|17.27|17.31|17.23|4
1738780430000|2025-02-05 18:33:50|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1738780440000|2025-02-05 18:34:00|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1738780480000|2025-02-05 18:34:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738780550000|2025-02-05 18:35:50|||||||||6
1738781110000|2025-02-05 18:45:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|4
1738781120000|2025-02-05 18:45:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|2
1738781130000|2025-02-05 18:45:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738781750000|2025-02-05 18:55:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1738781770000|2025-02-05 18:56:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738782330000|2025-02-05 19:05:30|17.25|17.17|17.25|17.17|17.26|17.18|17.25|17.17|7
1738782400000|2025-02-05 19:06:40|17.3|17.22|17.3|17.22|17.3|17.22|17.25|17.17|197
1738782410000|2025-02-05 19:06:50|17.29|17.21|17.27|17.19|17.29|17.21|17.25|17.17|4
1738782420000|2025-02-05 19:07:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738782530000|2025-02-05 19:08:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|113
1738782540000|2025-02-05 19:09:00|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|48
1738782550000|2025-02-05 19:09:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|19
1738782560000|2025-02-05 19:09:20|17.24|17.16|17.28|17.2|17.28|17.2|17.23|17.15|190
1738782580000|2025-02-05 19:09:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738782640000|2025-02-05 19:10:40|17.28|17.2|17.28|17.2|17.28|17.2|17.27|17.19|0
1738782650000|2025-02-05 19:10:50|17.27|17.19|17.27|17.19|17.28|17.2|17.27|17.19|0
1738782670000|2025-02-05 19:11:10|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1738783070000|2025-02-05 19:17:50|||||||||1
1738783080000|2025-02-05 19:18:00|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|26
1738783100000|2025-02-05 19:18:20|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|100
1738783150000|2025-02-05 19:19:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1738783160000|2025-02-05 19:19:20|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1738783170000|2025-02-05 19:19:30|17.28|17.2|17.28|17.2|17.28|17.2|17.27|17.19|0
1738785340000|2025-02-05 19:55:40|17.25|17.17|17.28|17.2|17.28|17.2|17.25|17.17|4
1738785400000|2025-02-05 19:56:40|17.25|17.17|17.24|17.16|17.25|17.17|17.24|17.16|300
1738785410000|2025-02-05 19:56:50|17.25|17.17|17.24|17.16|17.25|17.17|17.23|17.15|132
1738785430000|2025-02-05 19:57:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1738785910000|2025-02-05 20:05:10|||||||||1
1738786280000|2025-02-05 20:11:20|17.2|17.12|17.21|17.13|17.23|17.15|17.2|17.12|351
1738786530000|2025-02-05 20:15:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1738786760000|2025-02-05 20:19:20|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1738786880000|2025-02-05 20:21:20|||||||||5
1738787120000|2025-02-05 20:25:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|40
1738787130000|2025-02-05 20:25:30|17.22|17.14|17.2|17.12|17.22|17.14|17.2|17.12|4
1738787200000|2025-02-05 20:26:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|3
1738787220000|2025-02-05 20:27:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1738787340000|2025-02-05 20:29:00|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|0
1738787410000|2025-02-05 20:30:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|4
1738787420000|2025-02-05 20:30:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1738787450000|2025-02-05 20:30:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1738787590000|2025-02-05 20:33:10|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|7
1738787700000|2025-02-05 20:35:00|17.26|17.18|17.26|17.18|17.26|17.18|17.24|17.16|10
1738787850000|2025-02-05 20:37:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|2
1738787870000|2025-02-05 20:37:50|17.24|17.16|17.23|17.15|17.24|17.16|17.23|17.15|0
1738788070000|2025-02-05 20:41:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|3
1738788110000|2025-02-05 20:41:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1738788120000|2025-02-05 20:42:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1738788290000|2025-02-05 20:44:50|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1738788320000|2025-02-05 20:45:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1738788360000|2025-02-05 20:46:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1738788370000|2025-02-05 20:46:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1738788400000|2025-02-05 20:46:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1738788490000|2025-02-05 20:48:10|||||||||41
1738788510000|2025-02-05 20:48:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|22
1738788600000|2025-02-05 20:50:00|||||||||13
1738788610000|2025-02-05 20:50:10|17.21|17.13|17.23|17.15|17.26|17.18|17.21|17.13|33
1738788620000|2025-02-05 20:50:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|3
1738788700000|2025-02-05 20:51:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|2
1738788710000|2025-02-05 20:51:50|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1738788720000|2025-02-05 20:52:00|17.22|17.14|17.23|17.15|17.23|17.15|17.21|17.13|2
1738788730000|2025-02-05 20:52:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1738788740000|2025-02-05 20:52:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1738788850000|2025-02-05 20:54:10|||||||||2
1738788900000|2025-02-05 20:55:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1738788970000|2025-02-05 20:56:10|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|0
1738789040000|2025-02-05 20:57:20|17.13|17.05|17.16|17.08|17.16|17.08|17.13|17.05|28
1738789050000|2025-02-05 20:57:30|17.13|17.05|17.13|17.05|17.14|17.06|17.13|17.05|3
1738789060000|2025-02-05 20:57:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|7
1738789070000|2025-02-05 20:57:50|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|0
1738789080000|2025-02-05 20:58:00|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|1
1738789110000|2025-02-05 20:58:30|17.16|17.08|17.13|17.05|17.16|17.08|17.13|17.05|26
1738789130000|2025-02-05 20:58:50|17.17|17.09|17.13|17.05|17.17|17.09|17.13|17.05|36
1738789140000|2025-02-05 20:59:00|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|4
1738789150000|2025-02-05 20:59:10|17.18|17.1|17.18|17.1|17.18|17.1|17.17|17.09|0
1738789160000|2025-02-05 20:59:20|17.17|17.09|17.18|17.1|17.18|17.1|17.17|17.09|0
1738789170000|2025-02-05 20:59:30|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|0
1738789180000|2025-02-05 20:59:40|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|0
1738789190000|2025-02-05 20:59:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738789200000|2025-02-05 21:00:00|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1738800900000|2025-02-06 00:15:00|17.29||17.29||17.29||17.29||0
1738800950000|2025-02-06 00:15:50|17.3|17|17.3|17|17.3|17|17.3|17|0
1738801020000|2025-02-06 00:17:00|17.29|16.99|17.29|16.99|17.29|16.99|17.29|16.99|0
1738801200000|2025-02-06 00:20:00|17.3|17|17.3|17|17.3|17|17.3|17|0
1738801210000|2025-02-06 00:20:10|17.33|17.03|17.34|17.04|17.34|17.04|17.33|17.03|0
1738801260000|2025-02-06 00:21:00|17.36|17.06|17.36|17.06|17.36|17.06|17.36|17.06|0
1738801550000|2025-02-06 00:25:50|17.37|17.07|17.37|17.07|17.37|17.07|17.37|17.07|0
1738801560000|2025-02-06 00:26:00|17.38|17.08|17.38|17.08|17.38|17.08|17.38|17.08|0
1738801570000|2025-02-06 00:26:10|17.4|17.1|17.4|17.1|17.4|17.1|17.4|17.1|0
1738801580000|2025-02-06 00:26:20|17.39|17.09|17.39|17.09|17.39|17.09|17.39|17.09|0
1738803590000|2025-02-06 00:59:50|17.38|17.08|17.38|17.08|17.38|17.08|17.38|17.08|0
1738803800000|2025-02-06 01:03:20|17.39|17.09|17.39|17.09|17.39|17.09|17.39|17.09|0
1738808270000|2025-02-06 02:17:50|17.36|17.11|17.39|17.09|17.39|17.11|17.36|17.09|0
1738808490000|2025-02-06 02:21:30|17.38|17.08|17.38|17.08|17.38|17.08|17.38|17.08|0
1738808500000|2025-02-06 02:21:40|17.39|17.09|17.41|17.11|17.41|17.11|17.39|17.09|0
1738808520000|2025-02-06 02:22:00|17.42|17.17|17.43|17.18|17.43|17.18|17.42|17.17|0
1738808630000|2025-02-06 02:23:50|17.42|17.17|17.42|17.17|17.42|17.17|17.42|17.17|0
1738808640000|2025-02-06 02:24:00|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1738808710000|2025-02-06 02:25:10|17.41|17.16|17.41|17.11|17.45|17.26|17.34|17.11|1
1738808730000|2025-02-06 02:25:30|17.37|17.12|17.37|17.12|17.37|17.12|17.37|17.12|0
1738809150000|2025-02-06 02:32:30|17.41|17.11|17.37|17.12|17.41|17.12|17.36|17.11|0
1738810890000|2025-02-06 03:01:30|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|0
1738810920000|2025-02-06 03:02:00|17.45|17.15|17.45|17.15|17.46|17.16|17.45|17.15|0
1738811200000|2025-02-06 03:06:40|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|0
1738811230000|2025-02-06 03:07:10|17.43|17.18|17.46|17.16|17.46|17.18|17.43|17.16|0
1738811500000|2025-02-06 03:11:40|17.43|17.13|17.37|17.12|17.43|17.13|17.37|17.12|0
1738811510000|2025-02-06 03:11:50|17.45|17.15|17.45|17.15|17.45|17.15|17.45|17.15|0
1738811530000|2025-02-06 03:12:10|17.36|17.11|17.36|17.11|17.36|17.11|17.36|17.11|0
1738811590000|2025-02-06 03:13:10|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1738811600000|2025-02-06 03:13:20|17.36|17.11|17.36|17.11|17.36|17.11|17.36|17.11|0
1738812060000|2025-02-06 03:21:00|17.39|17.09|17.39|17.09|17.39|17.09|17.39|17.09|0
1738812070000|2025-02-06 03:21:10|17.41|17.11|17.41|17.11|17.41|17.11|17.41|17.11|0
1738812400000|2025-02-06 03:26:40|17.36||17.36||17.36||17.36||0
1738812780000|2025-02-06 03:33:00|17.39|17.09|17.39|17.09|17.39|17.09|17.39|17.09|0
1738812790000|2025-02-06 03:33:10|17.37|17.12|17.36|17.11|17.37|17.12|17.36|17.11|0
1738818240000|2025-02-06 05:04:00|17.35|17.1|17.35|17.1|17.35|17.1|17.35|17.1|0
1738818260000|2025-02-06 05:04:20|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1738824000000|2025-02-06 06:40:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738824120000|2025-02-06 06:42:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1738824630000|2025-02-06 06:50:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738825180000|2025-02-06 06:59:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|10
1738825200000|2025-02-06 07:00:00|17.23|17.15|17.2|17.12|17.23|17.15|17.2|17.12|11
1738825350000|2025-02-06 07:02:30|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|15
1738825490000|2025-02-06 07:04:50|||||||||2
1738825670000|2025-02-06 07:07:50|||||||||2
1738826330000|2025-02-06 07:18:50|17.21|17.13|17.24|17.16|17.24|17.16|17.21|17.13|5
1738826360000|2025-02-06 07:19:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|10
1738826400000|2025-02-06 07:20:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1738826410000|2025-02-06 07:20:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1738826420000|2025-02-06 07:20:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|2
1738826440000|2025-02-06 07:20:40|||||||||8
1738826460000|2025-02-06 07:21:00|||||||||9
1738826990000|2025-02-06 07:29:50|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|0
1738827360000|2025-02-06 07:36:00|||||||||20
1738827720000|2025-02-06 07:42:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1738827740000|2025-02-06 07:42:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1738828140000|2025-02-06 07:49:00|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|1
1738828300000|2025-02-06 07:51:40|||||||||37
1738828570000|2025-02-06 07:56:10|||||||||11
1738828610000|2025-02-06 07:56:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|28
1738828620000|2025-02-06 07:57:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1738828700000|2025-02-06 07:58:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1738828800000|2025-02-06 08:00:00|17.17|17.09|17.19|17.11|17.19|17.11|17.16|17.08|4
1738828820000|2025-02-06 08:00:20|17.17|17.09|17.19|17.11|17.19|17.11|17.17|17.09|29
1738828920000|2025-02-06 08:02:00|||||||||7
1738829000000|2025-02-06 08:03:20|||||||||2
1738829030000|2025-02-06 08:03:50|||||||||4
1738829170000|2025-02-06 08:06:10|||||||||5
1738829340000|2025-02-06 08:09:00|17.14|17.06|17.09|17.01|17.14|17.06|17.09|17.01|254
1738829350000|2025-02-06 08:09:10|||||||||20
1738829380000|2025-02-06 08:09:40|||||||||1
1738829470000|2025-02-06 08:11:10|||||||||10
1738829490000|2025-02-06 08:11:30|||||||||14
1738829500000|2025-02-06 08:11:40|||||||||2
1738829530000|2025-02-06 08:12:10|||||||||10
1738829540000|2025-02-06 08:12:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|12
1738829560000|2025-02-06 08:12:40|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|10
1738829570000|2025-02-06 08:12:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|10
1738829590000|2025-02-06 08:13:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738829600000|2025-02-06 08:13:20|||||||||10
1738829640000|2025-02-06 08:14:00|||||||||10
1738829680000|2025-02-06 08:14:40|||||||||10
1738829710000|2025-02-06 08:15:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|10
1738829730000|2025-02-06 08:15:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|25
1738829740000|2025-02-06 08:15:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|7
1738829750000|2025-02-06 08:15:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|2
1738829760000|2025-02-06 08:16:00|||||||||10
1738829790000|2025-02-06 08:16:30|||||||||10
1738829820000|2025-02-06 08:17:00|||||||||10
1738829840000|2025-02-06 08:17:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|5
1738829860000|2025-02-06 08:17:40|||||||||1
1738829870000|2025-02-06 08:17:50|||||||||5
1738829890000|2025-02-06 08:18:10|17.2|17.12|17.2|17.12|17.21|17.13|17.2|17.12|20
1738829900000|2025-02-06 08:18:20|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|18
1738829920000|2025-02-06 08:18:40|||||||||8
1738829930000|2025-02-06 08:18:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|1
1738829970000|2025-02-06 08:19:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1738829990000|2025-02-06 08:19:50|||||||||29
1738830040000|2025-02-06 08:20:40|||||||||10
1738830080000|2025-02-06 08:21:20|||||||||5
1738830120000|2025-02-06 08:22:00|17.18|17.1|17.14|17.06|17.18|17.1|17.14|17.06|27
1738830140000|2025-02-06 08:22:20|||||||||5
1738830230000|2025-02-06 08:23:50|||||||||1
1738830330000|2025-02-06 08:25:30|||||||||8
1738830410000|2025-02-06 08:26:50|||||||||2
1738830460000|2025-02-06 08:27:40|||||||||1
1738830700000|2025-02-06 08:31:40|||||||||10
1738830770000|2025-02-06 08:32:50|||||||||8
1738830790000|2025-02-06 08:33:10|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|0
1738830850000|2025-02-06 08:34:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|21
1738830870000|2025-02-06 08:34:30|||||||||10
1738830890000|2025-02-06 08:34:50|||||||||3
1738831030000|2025-02-06 08:37:10|||||||||2
1738831140000|2025-02-06 08:39:00|||||||||5
1738831190000|2025-02-06 08:39:50|||||||||6
1738831270000|2025-02-06 08:41:10|17.11|17.03|17.11|17.03|17.12|17.04|17.11|17.03|80
1738831330000|2025-02-06 08:42:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1738831350000|2025-02-06 08:42:30|||||||||10
1738831430000|2025-02-06 08:43:50|||||||||3
1738831520000|2025-02-06 08:45:20|||||||||1
1738831540000|2025-02-06 08:45:40|||||||||1
1738831560000|2025-02-06 08:46:00|||||||||1
1738831570000|2025-02-06 08:46:10|||||||||1
1738831590000|2025-02-06 08:46:30|||||||||1
1738831610000|2025-02-06 08:46:50|||||||||6
1738831630000|2025-02-06 08:47:10|||||||||1
1738831640000|2025-02-06 08:47:20|||||||||1
1738831660000|2025-02-06 08:47:40|||||||||1
1738831690000|2025-02-06 08:48:10|||||||||2
1738831700000|2025-02-06 08:48:20|||||||||1
1738831710000|2025-02-06 08:48:30|||||||||1
1738831740000|2025-02-06 08:49:00|||||||||1
1738831760000|2025-02-06 08:49:20|||||||||17
1738831770000|2025-02-06 08:49:30|||||||||1
1738831780000|2025-02-06 08:49:40|||||||||1
1738831810000|2025-02-06 08:50:10|||||||||1
1738831830000|2025-02-06 08:50:30|||||||||1
1738831840000|2025-02-06 08:50:40|||||||||1
1738831860000|2025-02-06 08:51:00|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|5
1738831870000|2025-02-06 08:51:10|||||||||3
1738831880000|2025-02-06 08:51:20|||||||||2
1738831900000|2025-02-06 08:51:40|||||||||1
1738831910000|2025-02-06 08:51:50|||||||||4
1738831920000|2025-02-06 08:52:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|97
1738831930000|2025-02-06 08:52:10|||||||||1
1738831950000|2025-02-06 08:52:30|||||||||1
1738831980000|2025-02-06 08:53:00|||||||||1
1738832000000|2025-02-06 08:53:20|||||||||1
1738832030000|2025-02-06 08:53:50|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|2
1738832040000|2025-02-06 08:54:00|||||||||1
1738832050000|2025-02-06 08:54:10|||||||||1
1738832080000|2025-02-06 08:54:40|||||||||1
1738832100000|2025-02-06 08:55:00|||||||||1
1738832110000|2025-02-06 08:55:10|||||||||1
1738832120000|2025-02-06 08:55:20|||||||||1
1738832150000|2025-02-06 08:55:50|||||||||1
1738832170000|2025-02-06 08:56:10|||||||||1
1738832180000|2025-02-06 08:56:20|||||||||1
1738832200000|2025-02-06 08:56:40|||||||||1
1738832220000|2025-02-06 08:57:00|||||||||6
1738832230000|2025-02-06 08:57:10|||||||||1
1738832250000|2025-02-06 08:57:30|||||||||2
1738832260000|2025-02-06 08:57:40|||||||||5
1738832270000|2025-02-06 08:57:50|||||||||1
1738832290000|2025-02-06 08:58:10|||||||||1
1738832320000|2025-02-06 08:58:40|||||||||2
1738832340000|2025-02-06 08:59:00|||||||||1
1738832370000|2025-02-06 08:59:30|||||||||1
1738832390000|2025-02-06 08:59:50|||||||||10
1738832400000|2025-02-06 09:00:00|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|1
1738832420000|2025-02-06 09:00:20|||||||||1
1738832440000|2025-02-06 09:00:40|||||||||1
1738832450000|2025-02-06 09:00:50|||||||||1
1738832460000|2025-02-06 09:01:00|||||||||2
1738832490000|2025-02-06 09:01:30|||||||||1
1738832500000|2025-02-06 09:01:40|||||||||1
1738832510000|2025-02-06 09:01:50|||||||||1
1738832520000|2025-02-06 09:02:00|||||||||1
1738832530000|2025-02-06 09:02:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|33
1738832540000|2025-02-06 09:02:20|||||||||1
1738832560000|2025-02-06 09:02:40|||||||||1
1738832580000|2025-02-06 09:03:00|||||||||67
1738832590000|2025-02-06 09:03:10|||||||||1
1738832610000|2025-02-06 09:03:30|||||||||1
1738832630000|2025-02-06 09:03:50|||||||||1
1738832640000|2025-02-06 09:04:00|||||||||1
1738832650000|2025-02-06 09:04:10|||||||||1
1738832660000|2025-02-06 09:04:20|||||||||2
1738832680000|2025-02-06 09:04:40|||||||||1
1738832710000|2025-02-06 09:05:10|||||||||1
1738832730000|2025-02-06 09:05:30|||||||||2
1738832760000|2025-02-06 09:06:00|||||||||1
1738832780000|2025-02-06 09:06:20|||||||||1
1738832800000|2025-02-06 09:06:40|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|2
1738832830000|2025-02-06 09:07:10|||||||||2
1738832840000|2025-02-06 09:07:20|||||||||1
1738832850000|2025-02-06 09:07:30|||||||||1
1738832880000|2025-02-06 09:08:00|||||||||1
1738832900000|2025-02-06 09:08:20|||||||||2
1738832930000|2025-02-06 09:08:50|||||||||3
1738832950000|2025-02-06 09:09:10|||||||||1
1738832970000|2025-02-06 09:09:30|||||||||2
1738833000000|2025-02-06 09:10:00|||||||||1
1738833020000|2025-02-06 09:10:20|||||||||1
1738833030000|2025-02-06 09:10:30|||||||||1
1738833040000|2025-02-06 09:10:40|||||||||1
1738833050000|2025-02-06 09:10:50|||||||||1
1738833070000|2025-02-06 09:11:10|||||||||1
1738833090000|2025-02-06 09:11:30|||||||||1
1738833100000|2025-02-06 09:11:40|||||||||16
1738833110000|2025-02-06 09:11:50|||||||||1
1738833120000|2025-02-06 09:12:00|||||||||1
1738833140000|2025-02-06 09:12:20|||||||||1
1738833170000|2025-02-06 09:12:50|||||||||1
1738833180000|2025-02-06 09:13:00|||||||||1
1738833190000|2025-02-06 09:13:10|||||||||1
1738833210000|2025-02-06 09:13:30|||||||||1
1738833230000|2025-02-06 09:13:50|||||||||1
1738833240000|2025-02-06 09:14:00|||||||||1
1738833250000|2025-02-06 09:14:10|||||||||1
1738833260000|2025-02-06 09:14:20|||||||||1
1738833290000|2025-02-06 09:14:50|||||||||1
1738833310000|2025-02-06 09:15:10|||||||||2
1738833320000|2025-02-06 09:15:20|||||||||5
1738833330000|2025-02-06 09:15:30|||||||||1
1738833350000|2025-02-06 09:15:50|||||||||6
1738833360000|2025-02-06 09:16:00|17.14|17.06|17.11|17.03|17.14|17.06|17.11|17.03|1
1738833370000|2025-02-06 09:16:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738833380000|2025-02-06 09:16:20|||||||||1
1738833410000|2025-02-06 09:16:50|||||||||1
1738833420000|2025-02-06 09:17:00|||||||||2
1738833430000|2025-02-06 09:17:10|||||||||1
1738833440000|2025-02-06 09:17:20|17.14|17.06|17.14|17.06|17.16|17.08|17.14|17.06|11
1738833450000|2025-02-06 09:17:30|||||||||1
1738833460000|2025-02-06 09:17:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738833480000|2025-02-06 09:18:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|21
1738833490000|2025-02-06 09:18:10|||||||||1
1738833500000|2025-02-06 09:18:20|||||||||1
1738833530000|2025-02-06 09:18:50|||||||||1
1738833550000|2025-02-06 09:19:10|||||||||2
1738833570000|2025-02-06 09:19:30|||||||||1
1738833600000|2025-02-06 09:20:00|||||||||1
1738833620000|2025-02-06 09:20:20|||||||||2
1738833650000|2025-02-06 09:20:50|||||||||1
1738833670000|2025-02-06 09:21:10|||||||||1
1738833690000|2025-02-06 09:21:30|||||||||2
1738833720000|2025-02-06 09:22:00|||||||||1
1738833740000|2025-02-06 09:22:20|||||||||1
1738833750000|2025-02-06 09:22:30|||||||||1
1738833760000|2025-02-06 09:22:40|||||||||1
1738833770000|2025-02-06 09:22:50|||||||||1
1738833790000|2025-02-06 09:23:10|||||||||1
1738833800000|2025-02-06 09:23:20|||||||||1
1738833810000|2025-02-06 09:23:30|||||||||1
1738833830000|2025-02-06 09:23:50|||||||||1
1738833840000|2025-02-06 09:24:00|||||||||1
1738833860000|2025-02-06 09:24:20|||||||||1
1738833890000|2025-02-06 09:24:50|||||||||1
1738833900000|2025-02-06 09:25:00|||||||||1
1738833910000|2025-02-06 09:25:10|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|6
1738833930000|2025-02-06 09:25:30|||||||||2
1738833950000|2025-02-06 09:25:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|2
1738833960000|2025-02-06 09:26:00|||||||||1
1738833980000|2025-02-06 09:26:20|||||||||1
1738834000000|2025-02-06 09:26:40|||||||||1
1738834010000|2025-02-06 09:26:50|||||||||1
1738834030000|2025-02-06 09:27:10|||||||||1
1738834040000|2025-02-06 09:27:20|||||||||1
1738834050000|2025-02-06 09:27:30|||||||||4
1738834060000|2025-02-06 09:27:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1738834080000|2025-02-06 09:28:00|||||||||1
1738834100000|2025-02-06 09:28:20|||||||||2
1738834130000|2025-02-06 09:28:50|||||||||1
1738834150000|2025-02-06 09:29:10|||||||||1
1738834170000|2025-02-06 09:29:30|||||||||8
1738834190000|2025-02-06 09:29:50|||||||||1
1738834200000|2025-02-06 09:30:00|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|4
1738834210000|2025-02-06 09:30:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1738834220000|2025-02-06 09:30:20|||||||||1
1738834240000|2025-02-06 09:30:40|||||||||1
1738834250000|2025-02-06 09:30:50|||||||||1
1738834270000|2025-02-06 09:31:10|||||||||1
1738834290000|2025-02-06 09:31:30|||||||||1
1738834310000|2025-02-06 09:31:50|||||||||2
1738834340000|2025-02-06 09:32:20|||||||||1
1738834360000|2025-02-06 09:32:40|||||||||2
1738834380000|2025-02-06 09:33:00|||||||||3
1738834410000|2025-02-06 09:33:30|||||||||6
1738834430000|2025-02-06 09:33:50|||||||||1
1738834440000|2025-02-06 09:34:00|||||||||5
1738834450000|2025-02-06 09:34:10|||||||||2
1738834480000|2025-02-06 09:34:40|||||||||1
1738834500000|2025-02-06 09:35:00|||||||||1
1738834520000|2025-02-06 09:35:20|||||||||2
1738834540000|2025-02-06 09:35:40|||||||||1
1738834570000|2025-02-06 09:36:10|||||||||2
1738834590000|2025-02-06 09:36:30|||||||||2
1738834610000|2025-02-06 09:36:50|||||||||1
1738834640000|2025-02-06 09:37:20|||||||||1
1738834650000|2025-02-06 09:37:30|||||||||1
1738834660000|2025-02-06 09:37:40|||||||||1
1738834670000|2025-02-06 09:37:50|||||||||2
1738834680000|2025-02-06 09:38:00|||||||||1
1738834700000|2025-02-06 09:38:20|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|0
1738834710000|2025-02-06 09:38:30|||||||||1
1738834720000|2025-02-06 09:38:40|||||||||1
1738834730000|2025-02-06 09:38:50|||||||||1
1738834750000|2025-02-06 09:39:10|||||||||1
1738834770000|2025-02-06 09:39:30|||||||||2
1738834790000|2025-02-06 09:39:50|||||||||1
1738834800000|2025-02-06 09:40:00|||||||||1
1738834820000|2025-02-06 09:40:20|||||||||1
1738834840000|2025-02-06 09:40:40|||||||||2
1738834860000|2025-02-06 09:41:00|||||||||1
1738834870000|2025-02-06 09:41:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|17
1738834880000|2025-02-06 09:41:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|84
1738834890000|2025-02-06 09:41:30|||||||||1
1738834900000|2025-02-06 09:41:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1738834910000|2025-02-06 09:41:50|||||||||1
1738834930000|2025-02-06 09:42:10|||||||||1
1738834940000|2025-02-06 09:42:20|||||||||1
1738834960000|2025-02-06 09:42:40|||||||||2
1738834980000|2025-02-06 09:43:00|||||||||2
1738835000000|2025-02-06 09:43:20|||||||||2
1738835030000|2025-02-06 09:43:50|||||||||1
1738835050000|2025-02-06 09:44:10|||||||||1
1738835070000|2025-02-06 09:44:30|||||||||2
1738835100000|2025-02-06 09:45:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|1
1738835120000|2025-02-06 09:45:20|||||||||1
1738835140000|2025-02-06 09:45:40|||||||||2
1738835150000|2025-02-06 09:45:50|||||||||1
1738835170000|2025-02-06 09:46:10|||||||||1
1738835190000|2025-02-06 09:46:30|||||||||1
1738835200000|2025-02-06 09:46:40|||||||||1
1738835210000|2025-02-06 09:46:50|||||||||1
1738835230000|2025-02-06 09:47:10|||||||||1
1738835260000|2025-02-06 09:47:40|||||||||1
1738835270000|2025-02-06 09:47:50|||||||||1
1738835280000|2025-02-06 09:48:00|||||||||1
1738835290000|2025-02-06 09:48:10|||||||||1
1738835300000|2025-02-06 09:48:20|||||||||1
1738835330000|2025-02-06 09:48:50|||||||||1
1738835340000|2025-02-06 09:49:00|||||||||2
1738835350000|2025-02-06 09:49:10|||||||||1
1738835370000|2025-02-06 09:49:30|||||||||1
1738835400000|2025-02-06 09:50:00|||||||||1
1738835410000|2025-02-06 09:50:10|||||||||1
1738835420000|2025-02-06 09:50:20|||||||||1
1738835440000|2025-02-06 09:50:40|||||||||1
1738835460000|2025-02-06 09:51:00|||||||||1
1738835480000|2025-02-06 09:51:20|||||||||1
1738835490000|2025-02-06 09:51:30|||||||||1
1738835510000|2025-02-06 09:51:50|||||||||6
1738835530000|2025-02-06 09:52:10|||||||||1
1738835540000|2025-02-06 09:52:20|||||||||6
1738835550000|2025-02-06 09:52:30|||||||||1
1738835560000|2025-02-06 09:52:40|||||||||1
1738835580000|2025-02-06 09:53:00|||||||||1
1738835590000|2025-02-06 09:53:10|||||||||2
1738835600000|2025-02-06 09:53:20|||||||||1
1738835620000|2025-02-06 09:53:40|||||||||1
1738835630000|2025-02-06 09:53:50|||||||||1
1738835650000|2025-02-06 09:54:10|||||||||1
1738835670000|2025-02-06 09:54:30|||||||||1
1738835690000|2025-02-06 09:54:50|||||||||2
1738835720000|2025-02-06 09:55:20|||||||||1
1738835730000|2025-02-06 09:55:30|||||||||1
1738835740000|2025-02-06 09:55:40|||||||||1
1738835750000|2025-02-06 09:55:50|||||||||1
1738835760000|2025-02-06 09:56:00|||||||||1
1738835790000|2025-02-06 09:56:30|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|60
1738835810000|2025-02-06 09:56:50|||||||||1
1738835830000|2025-02-06 09:57:10|||||||||1
1738835860000|2025-02-06 09:57:40|||||||||1
1738835880000|2025-02-06 09:58:00|||||||||1
1738835890000|2025-02-06 09:58:10|||||||||1
1738835900000|2025-02-06 09:58:20|||||||||2
1738835920000|2025-02-06 09:58:40|||||||||1
1738835950000|2025-02-06 09:59:10|||||||||1
1738835960000|2025-02-06 09:59:20|||||||||1
1738835970000|2025-02-06 09:59:30|||||||||11
1738835990000|2025-02-06 09:59:50|||||||||1
1738836020000|2025-02-06 10:00:20|||||||||1
1738836030000|2025-02-06 10:00:30|||||||||1
1738836040000|2025-02-06 10:00:40|||||||||1
1738836060000|2025-02-06 10:01:00|||||||||1
1738836090000|2025-02-06 10:01:30|||||||||1
1738836100000|2025-02-06 10:01:40|||||||||1
1738836110000|2025-02-06 10:01:50|||||||||2
1738836130000|2025-02-06 10:02:10|||||||||1
1738836150000|2025-02-06 10:02:30|||||||||1
1738836170000|2025-02-06 10:02:50|||||||||1
1738836180000|2025-02-06 10:03:00|||||||||1
1738836200000|2025-02-06 10:03:20|||||||||1
1738836210000|2025-02-06 10:03:30|||||||||1
1738836220000|2025-02-06 10:03:40|||||||||1
1738836240000|2025-02-06 10:04:00|||||||||1
1738836250000|2025-02-06 10:04:10|||||||||11
1738836270000|2025-02-06 10:04:30|||||||||1
1738836290000|2025-02-06 10:04:50|||||||||1
1738836300000|2025-02-06 10:05:00|||||||||2
1738836320000|2025-02-06 10:05:20|||||||||1
1738836340000|2025-02-06 10:05:40|||||||||1
1738836360000|2025-02-06 10:06:00|||||||||2
1738836370000|2025-02-06 10:06:10|||||||||1
1738836380000|2025-02-06 10:06:20|||||||||1
1738836410000|2025-02-06 10:06:50|||||||||1
1738836430000|2025-02-06 10:07:10|||||||||1
1738836440000|2025-02-06 10:07:20|||||||||1
1738836450000|2025-02-06 10:07:30|||||||||1
1738836480000|2025-02-06 10:08:00|||||||||1
1738836500000|2025-02-06 10:08:20|||||||||2
1738836510000|2025-02-06 10:08:30|||||||||1
1738836520000|2025-02-06 10:08:40|||||||||3
1738836540000|2025-02-06 10:09:00|||||||||1
1738836550000|2025-02-06 10:09:10|||||||||1
1738836570000|2025-02-06 10:09:30|||||||||1
1738836580000|2025-02-06 10:09:40|||||||||1
1738836590000|2025-02-06 10:09:50|||||||||1
1738836610000|2025-02-06 10:10:10|||||||||1
1738836620000|2025-02-06 10:10:20|||||||||5
1738836630000|2025-02-06 10:10:30|||||||||1
1738836640000|2025-02-06 10:10:40|||||||||6
1738836650000|2025-02-06 10:10:50|||||||||1
1738836660000|2025-02-06 10:11:00|||||||||1
1738836680000|2025-02-06 10:11:20|||||||||1
1738836690000|2025-02-06 10:11:30|||||||||1
1738836710000|2025-02-06 10:11:50|||||||||1
1738836720000|2025-02-06 10:12:00|||||||||2
1738836730000|2025-02-06 10:12:10|||||||||1
1738836750000|2025-02-06 10:12:30|||||||||1
1738836780000|2025-02-06 10:13:00|||||||||2
1738836800000|2025-02-06 10:13:20|||||||||3
1738836820000|2025-02-06 10:13:40|||||||||1
1738836830000|2025-02-06 10:13:50|||||||||1
1738836840000|2025-02-06 10:14:00|||||||||1
1738836850000|2025-02-06 10:14:10|||||||||1
1738836870000|2025-02-06 10:14:30|||||||||1
1738836880000|2025-02-06 10:14:40|||||||||1
1738836890000|2025-02-06 10:14:50|||||||||2
1738836900000|2025-02-06 10:15:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|20
1738836910000|2025-02-06 10:15:10|||||||||1
1738836920000|2025-02-06 10:15:20|||||||||1
1738836940000|2025-02-06 10:15:40|||||||||1
1738836950000|2025-02-06 10:15:50|||||||||2
1738836960000|2025-02-06 10:16:00|||||||||1
1738836970000|2025-02-06 10:16:10|||||||||1
1738836980000|2025-02-06 10:16:20|||||||||1
1738836990000|2025-02-06 10:16:30|||||||||1
1738837010000|2025-02-06 10:16:50|||||||||1
1738837030000|2025-02-06 10:17:10|||||||||1
1738837050000|2025-02-06 10:17:30|||||||||1
1738837060000|2025-02-06 10:17:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|21
1738837070000|2025-02-06 10:17:50|||||||||22
1738837090000|2025-02-06 10:18:10|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|0
1738837100000|2025-02-06 10:18:20|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|21
1738837110000|2025-02-06 10:18:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1738837120000|2025-02-06 10:18:40|||||||||1
1738837130000|2025-02-06 10:18:50|||||||||1
1738837140000|2025-02-06 10:19:00|||||||||1
1738837170000|2025-02-06 10:19:30|||||||||1
1738837190000|2025-02-06 10:19:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1738837200000|2025-02-06 10:20:00|||||||||1
1738837210000|2025-02-06 10:20:10|||||||||1
1738837240000|2025-02-06 10:20:40|||||||||1
1738837260000|2025-02-06 10:21:00|||||||||2
1738837270000|2025-02-06 10:21:10|||||||||1
1738837280000|2025-02-06 10:21:20|||||||||1
1738837300000|2025-02-06 10:21:40|||||||||1
1738837320000|2025-02-06 10:22:00|||||||||1
1738837330000|2025-02-06 10:22:10|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|123
1738837350000|2025-02-06 10:22:30|||||||||1
1738837370000|2025-02-06 10:22:50|||||||||1
1738837400000|2025-02-06 10:23:20|||||||||2
1738837420000|2025-02-06 10:23:40|||||||||1
1738837440000|2025-02-06 10:24:00|||||||||1
1738837450000|2025-02-06 10:24:10|||||||||1
1738837460000|2025-02-06 10:24:20|||||||||1
1738837470000|2025-02-06 10:24:30|||||||||2
1738837490000|2025-02-06 10:24:50|||||||||1
1738837510000|2025-02-06 10:25:10|||||||||1
1738837530000|2025-02-06 10:25:30|||||||||1
1738837540000|2025-02-06 10:25:40|||||||||1
1738837560000|2025-02-06 10:26:00|||||||||1
1738837580000|2025-02-06 10:26:20|||||||||1
1738837600000|2025-02-06 10:26:40|||||||||1
1738837610000|2025-02-06 10:26:50|||||||||1
1738837630000|2025-02-06 10:27:10|||||||||1
1738837650000|2025-02-06 10:27:30|||||||||2
1738837670000|2025-02-06 10:27:50|||||||||1
1738837680000|2025-02-06 10:28:00|||||||||1
1738837700000|2025-02-06 10:28:20|||||||||1
1738837720000|2025-02-06 10:28:40|||||||||6
1738837740000|2025-02-06 10:29:00|||||||||1
1738837750000|2025-02-06 10:29:10|||||||||10
1738837760000|2025-02-06 10:29:20|||||||||2
1738837790000|2025-02-06 10:29:50|||||||||26
1738837810000|2025-02-06 10:30:10|||||||||1
1738837820000|2025-02-06 10:30:20|||||||||1
1738837830000|2025-02-06 10:30:30|||||||||1
1738837840000|2025-02-06 10:30:40|||||||||2
1738837860000|2025-02-06 10:31:00|||||||||1
1738837870000|2025-02-06 10:31:10|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|50
1738837880000|2025-02-06 10:31:20|||||||||2
1738837900000|2025-02-06 10:31:40|||||||||1
1738837910000|2025-02-06 10:31:50|||||||||5
1738837930000|2025-02-06 10:32:10|||||||||1
1738837950000|2025-02-06 10:32:30|||||||||2
1738837970000|2025-02-06 10:32:50|||||||||1
1738837990000|2025-02-06 10:33:10|||||||||1
1738838020000|2025-02-06 10:33:40|||||||||2
1738838030000|2025-02-06 10:33:50|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|81
1738838040000|2025-02-06 10:34:00|||||||||1
1738838060000|2025-02-06 10:34:20|||||||||1
1738838070000|2025-02-06 10:34:30|||||||||1
1738838090000|2025-02-06 10:34:50|||||||||2
1738838110000|2025-02-06 10:35:10|||||||||1
1738838130000|2025-02-06 10:35:30|||||||||1
1738838160000|2025-02-06 10:36:00|||||||||2
1738838180000|2025-02-06 10:36:20|||||||||1
1738838200000|2025-02-06 10:36:40|||||||||1
1738838220000|2025-02-06 10:37:00|||||||||2
1738838230000|2025-02-06 10:37:10|||||||||1
1738838250000|2025-02-06 10:37:30|||||||||1
1738838270000|2025-02-06 10:37:50|||||||||1
1738838290000|2025-02-06 10:38:10|||||||||1
1738838300000|2025-02-06 10:38:20|||||||||1
1738838320000|2025-02-06 10:38:40|||||||||1
1738838340000|2025-02-06 10:39:00|||||||||1
1738838360000|2025-02-06 10:39:20|||||||||1
1738838370000|2025-02-06 10:39:30|||||||||1
1738838380000|2025-02-06 10:39:40|||||||||1
1738838390000|2025-02-06 10:39:50|||||||||1
1738838410000|2025-02-06 10:40:10|||||||||1
1738838420000|2025-02-06 10:40:20|||||||||1
1738838430000|2025-02-06 10:40:30|||||||||2
1738838450000|2025-02-06 10:40:50|||||||||1
1738838480000|2025-02-06 10:41:20|||||||||1
1738838500000|2025-02-06 10:41:40|||||||||2
1738838520000|2025-02-06 10:42:00|||||||||1
1738838550000|2025-02-06 10:42:30|||||||||1
1738838570000|2025-02-06 10:42:50|||||||||2
1738838590000|2025-02-06 10:43:10|||||||||1
1738838610000|2025-02-06 10:43:30|17.11|17.03|17.11|17.03|17.11|17.03|17.09|17.01|84
1738838620000|2025-02-06 10:43:40|||||||||2
1738838640000|2025-02-06 10:44:00|||||||||2
1738838650000|2025-02-06 10:44:10|||||||||1
1738838660000|2025-02-06 10:44:20|||||||||1
1738838680000|2025-02-06 10:44:40|||||||||24
1738838710000|2025-02-06 10:45:10|||||||||1
1738838730000|2025-02-06 10:45:30|||||||||1
1738838740000|2025-02-06 10:45:40|||||||||1
1738838750000|2025-02-06 10:45:50|||||||||1
1738838780000|2025-02-06 10:46:20|||||||||1
1738838800000|2025-02-06 10:46:40|||||||||2
1738838810000|2025-02-06 10:46:50|||||||||1
1738838820000|2025-02-06 10:47:00|||||||||14
1738838850000|2025-02-06 10:47:30|||||||||6
1738838870000|2025-02-06 10:47:50|||||||||1
1738838880000|2025-02-06 10:48:00|||||||||1
1738838890000|2025-02-06 10:48:10|||||||||1
1738838910000|2025-02-06 10:48:30|||||||||1
1738838940000|2025-02-06 10:49:00|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|38
1738838950000|2025-02-06 10:49:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|2
1738838960000|2025-02-06 10:49:20|||||||||1
1738838980000|2025-02-06 10:49:40|||||||||1
1738838990000|2025-02-06 10:49:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|5
1738839000000|2025-02-06 10:50:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1738839010000|2025-02-06 10:50:10|||||||||1
1738839020000|2025-02-06 10:50:20|||||||||1
1738839030000|2025-02-06 10:50:30|||||||||2
1738839050000|2025-02-06 10:50:50|||||||||1
1738839060000|2025-02-06 10:51:00|||||||||2
1738839080000|2025-02-06 10:51:20|||||||||1
1738839100000|2025-02-06 10:51:40|||||||||3
1738839120000|2025-02-06 10:52:00|||||||||3
1738839140000|2025-02-06 10:52:20|||||||||1
1738839170000|2025-02-06 10:52:50|||||||||1
1738839180000|2025-02-06 10:53:00|||||||||1
1738839190000|2025-02-06 10:53:10|||||||||2
1738839210000|2025-02-06 10:53:30|||||||||2
1738839240000|2025-02-06 10:54:00|||||||||1
1738839260000|2025-02-06 10:54:20|||||||||2
1738839280000|2025-02-06 10:54:40|||||||||1
1738839310000|2025-02-06 10:55:10|||||||||1
1738839330000|2025-02-06 10:55:30|||||||||2
1738839350000|2025-02-06 10:55:50|||||||||1
1738839370000|2025-02-06 10:56:10|||||||||1
1738839380000|2025-02-06 10:56:20|||||||||1
1738839400000|2025-02-06 10:56:40|||||||||2
1738839420000|2025-02-06 10:57:00|||||||||1
1738839440000|2025-02-06 10:57:20|||||||||1
1738839470000|2025-02-06 10:57:50|||||||||2
1738839490000|2025-02-06 10:58:10|||||||||1
1738839510000|2025-02-06 10:58:30|||||||||2
1738839530000|2025-02-06 10:58:50|||||||||2
1738839540000|2025-02-06 10:59:00|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|55
1738839550000|2025-02-06 10:59:10|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|7
1738839560000|2025-02-06 10:59:20|||||||||1
1738839570000|2025-02-06 10:59:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|18
1738839580000|2025-02-06 10:59:40|||||||||1
1738839590000|2025-02-06 10:59:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1738839600000|2025-02-06 11:00:00|||||||||1
1738839630000|2025-02-06 11:00:30|||||||||1
1738839650000|2025-02-06 11:00:50|||||||||1
1738839670000|2025-02-06 11:01:10|||||||||2
1738839700000|2025-02-06 11:01:40|||||||||1
1738839720000|2025-02-06 11:02:00|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|35
1738839740000|2025-02-06 11:02:20|||||||||2
1738839760000|2025-02-06 11:02:40|||||||||1
1738839770000|2025-02-06 11:02:50|||||||||1
1738839780000|2025-02-06 11:03:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738839790000|2025-02-06 11:03:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1738839800000|2025-02-06 11:03:20|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|0
1738839810000|2025-02-06 11:03:30|||||||||2
1738839830000|2025-02-06 11:03:50|||||||||1
1738839840000|2025-02-06 11:04:00|||||||||1
1738839860000|2025-02-06 11:04:20|||||||||1
1738839880000|2025-02-06 11:04:40|||||||||1
1738839900000|2025-02-06 11:05:00|||||||||1
1738839910000|2025-02-06 11:05:10|||||||||1
1738839920000|2025-02-06 11:05:20|||||||||5
1738839930000|2025-02-06 11:05:30|||||||||1
1738839950000|2025-02-06 11:05:50|||||||||7
1738839970000|2025-02-06 11:06:10|||||||||1
1738839980000|2025-02-06 11:06:20|||||||||1
1738840000000|2025-02-06 11:06:40|||||||||1
1738840020000|2025-02-06 11:07:00|||||||||1
1738840040000|2025-02-06 11:07:20|||||||||1
1738840050000|2025-02-06 11:07:30|||||||||1
1738840060000|2025-02-06 11:07:40|||||||||1
1738840090000|2025-02-06 11:08:10|||||||||1
1738840110000|2025-02-06 11:08:30|||||||||1
1738840120000|2025-02-06 11:08:40|||||||||1
1738840130000|2025-02-06 11:08:50|||||||||1
1738840140000|2025-02-06 11:09:00|||||||||1
1738840160000|2025-02-06 11:09:20|||||||||1
1738840180000|2025-02-06 11:09:40|||||||||1
1738840190000|2025-02-06 11:09:50|||||||||1
1738840200000|2025-02-06 11:10:00|||||||||1
1738840220000|2025-02-06 11:10:20|||||||||2
1738840230000|2025-02-06 11:10:30|||||||||2
1738840250000|2025-02-06 11:10:50|||||||||1
1738840260000|2025-02-06 11:11:00|||||||||1
1738840270000|2025-02-06 11:11:10|||||||||1
1738840280000|2025-02-06 11:11:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|23
1738840290000|2025-02-06 11:11:30|||||||||1
1738840320000|2025-02-06 11:12:00|||||||||1
1738840340000|2025-02-06 11:12:20|||||||||2
1738840360000|2025-02-06 11:12:40|||||||||2
1738840390000|2025-02-06 11:13:10|||||||||1
1738840410000|2025-02-06 11:13:30|||||||||1
1738840420000|2025-02-06 11:13:40|||||||||6
1738840430000|2025-02-06 11:13:50|||||||||2
1738840460000|2025-02-06 11:14:20|||||||||1
1738840480000|2025-02-06 11:14:40|||||||||1
1738840500000|2025-02-06 11:15:00|||||||||2
1738840510000|2025-02-06 11:15:10|||||||||1
1738840520000|2025-02-06 11:15:20|||||||||1
1738840530000|2025-02-06 11:15:30|||||||||1
1738840550000|2025-02-06 11:15:50|||||||||1
1738840570000|2025-02-06 11:16:10|||||||||2
1738840590000|2025-02-06 11:16:30|||||||||1
1738840620000|2025-02-06 11:17:00|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|1
1738840630000|2025-02-06 11:17:10|||||||||1
1738840640000|2025-02-06 11:17:20|||||||||1
1738840660000|2025-02-06 11:17:40|||||||||1
1738840690000|2025-02-06 11:18:10|||||||||1
1738840700000|2025-02-06 11:18:20|||||||||1
1738840710000|2025-02-06 11:18:30|||||||||1
1738840720000|2025-02-06 11:18:40|||||||||1
1738840730000|2025-02-06 11:18:50|||||||||1
1738840750000|2025-02-06 11:19:10|||||||||1
1738840770000|2025-02-06 11:19:30|||||||||1
1738840780000|2025-02-06 11:19:40|||||||||1
1738840800000|2025-02-06 11:20:00|||||||||1
1738840820000|2025-02-06 11:20:20|||||||||1
1738840840000|2025-02-06 11:20:40|||||||||1
1738840850000|2025-02-06 11:20:50|||||||||1
1738840860000|2025-02-06 11:21:00|17.16|17.08|17.16|17.08|17.16|17.08|17.14|17.06|73
1738840870000|2025-02-06 11:21:10|||||||||1
1738840880000|2025-02-06 11:21:20|||||||||1
1738840890000|2025-02-06 11:21:30|||||||||120
1738840910000|2025-02-06 11:21:50|||||||||1
1738840920000|2025-02-06 11:22:00|||||||||1
1738840940000|2025-02-06 11:22:20|||||||||1
1738840960000|2025-02-06 11:22:40|||||||||1
1738840980000|2025-02-06 11:23:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|115
1738840990000|2025-02-06 11:23:10|||||||||1
1738841000000|2025-02-06 11:23:20|||||||||10
1738841010000|2025-02-06 11:23:30|||||||||3
1738841030000|2025-02-06 11:23:50|||||||||1
1738841040000|2025-02-06 11:24:00|||||||||5
1738841050000|2025-02-06 11:24:10|||||||||6
1738841060000|2025-02-06 11:24:20|||||||||5
1738841080000|2025-02-06 11:24:40|||||||||5
1738841100000|2025-02-06 11:25:00|||||||||8
1738841110000|2025-02-06 11:25:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1738841120000|2025-02-06 11:25:20|||||||||2
1738841150000|2025-02-06 11:25:50|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|1
1738841170000|2025-02-06 11:26:10|||||||||1
1738841180000|2025-02-06 11:26:20|||||||||1
1738841190000|2025-02-06 11:26:30|||||||||1
1738841210000|2025-02-06 11:26:50|||||||||1
1738841240000|2025-02-06 11:27:20|||||||||1
1738841250000|2025-02-06 11:27:30|||||||||28
1738841260000|2025-02-06 11:27:40|||||||||1
1738841270000|2025-02-06 11:27:50|||||||||6
1738841280000|2025-02-06 11:28:00|||||||||1
1738841300000|2025-02-06 11:28:20|||||||||1
1738841310000|2025-02-06 11:28:30|||||||||1
1738841320000|2025-02-06 11:28:40|||||||||1
1738841330000|2025-02-06 11:28:50|||||||||1
1738841350000|2025-02-06 11:29:10|||||||||1
1738841380000|2025-02-06 11:29:40|||||||||1
1738841390000|2025-02-06 11:29:50|||||||||1
1738841400000|2025-02-06 11:30:00|||||||||1
1738841420000|2025-02-06 11:30:20|||||||||1
1738841430000|2025-02-06 11:30:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738841440000|2025-02-06 11:30:40|||||||||1
1738841460000|2025-02-06 11:31:00|||||||||2
1738841470000|2025-02-06 11:31:10|||||||||1
1738841490000|2025-02-06 11:31:30|||||||||4
1738841510000|2025-02-06 11:31:50|||||||||1
1738841530000|2025-02-06 11:32:10|||||||||1
1738841540000|2025-02-06 11:32:20|||||||||1
1738841560000|2025-02-06 11:32:40|||||||||1
1738841580000|2025-02-06 11:33:00|||||||||1
1738841600000|2025-02-06 11:33:20|||||||||1
1738841610000|2025-02-06 11:33:30|||||||||1
1738841630000|2025-02-06 11:33:50|||||||||1
1738841650000|2025-02-06 11:34:10|||||||||1
1738841670000|2025-02-06 11:34:30|||||||||2
1738841680000|2025-02-06 11:34:40|||||||||1
1738841700000|2025-02-06 11:35:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|13
1738841710000|2025-02-06 11:35:10|17.16|17.08|17.17|17.09|17.17|17.09|17.16|17.08|3
1738841720000|2025-02-06 11:35:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1738841730000|2025-02-06 11:35:30|||||||||1
1738841740000|2025-02-06 11:35:40|||||||||1
1738841770000|2025-02-06 11:36:10|||||||||1
1738841790000|2025-02-06 11:36:30|||||||||1
1738841800000|2025-02-06 11:36:40|||||||||1
1738841810000|2025-02-06 11:36:50|||||||||1
1738841840000|2025-02-06 11:37:20|||||||||1
1738841860000|2025-02-06 11:37:40|||||||||1
1738841870000|2025-02-06 11:37:50|||||||||2
1738841880000|2025-02-06 11:38:00|||||||||3
1738841900000|2025-02-06 11:38:20|||||||||1
1738841930000|2025-02-06 11:38:50|||||||||1
1738841940000|2025-02-06 11:39:00|||||||||4
1738841950000|2025-02-06 11:39:10|||||||||1
1738841970000|2025-02-06 11:39:30|||||||||1
1738842000000|2025-02-06 11:40:00|||||||||1
1738842010000|2025-02-06 11:40:10|||||||||1
1738842020000|2025-02-06 11:40:20|||||||||1
1738842040000|2025-02-06 11:40:40|||||||||1
1738842060000|2025-02-06 11:41:00|||||||||1
1738842070000|2025-02-06 11:41:10|||||||||1
1738842080000|2025-02-06 11:41:20|||||||||1
1738842090000|2025-02-06 11:41:30|||||||||1
1738842110000|2025-02-06 11:41:50|||||||||1
1738842130000|2025-02-06 11:42:10|||||||||1
1738842150000|2025-02-06 11:42:30|||||||||6
1738842160000|2025-02-06 11:42:40|||||||||1
1738842170000|2025-02-06 11:42:50|||||||||5
1738842180000|2025-02-06 11:43:00|||||||||1
1738842200000|2025-02-06 11:43:20|||||||||1
1738842220000|2025-02-06 11:43:40|||||||||1
1738842230000|2025-02-06 11:43:50|||||||||1
1738842250000|2025-02-06 11:44:10|||||||||2
1738842270000|2025-02-06 11:44:30|||||||||1
1738842280000|2025-02-06 11:44:40|||||||||1
1738842300000|2025-02-06 11:45:00|||||||||1
1738842320000|2025-02-06 11:45:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|99
1738842340000|2025-02-06 11:45:40|||||||||1
1738842360000|2025-02-06 11:46:00|||||||||1
1738842390000|2025-02-06 11:46:30|||||||||1
1738842400000|2025-02-06 11:46:40|||||||||4
1738842410000|2025-02-06 11:46:50|||||||||1
1738842420000|2025-02-06 11:47:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|10
1738842430000|2025-02-06 11:47:10|||||||||2
1738842460000|2025-02-06 11:47:40|||||||||2
1738842480000|2025-02-06 11:48:00|||||||||3
1738842500000|2025-02-06 11:48:20|||||||||1
1738842510000|2025-02-06 11:48:30|17.15|17.07|17.16|17.08|17.16|17.08|17.15|17.07|10
1738842520000|2025-02-06 11:48:40|||||||||1
1738842530000|2025-02-06 11:48:50|||||||||1
1738842550000|2025-02-06 11:49:10|||||||||1
1738842570000|2025-02-06 11:49:30|||||||||1
1738842590000|2025-02-06 11:49:50|||||||||2
1738842620000|2025-02-06 11:50:20|||||||||1
1738842630000|2025-02-06 11:50:30|||||||||1
1738842640000|2025-02-06 11:50:40|||||||||1
1738842660000|2025-02-06 11:51:00|||||||||2
1738842690000|2025-02-06 11:51:30|||||||||1
1738842710000|2025-02-06 11:51:50|||||||||1
1738842730000|2025-02-06 11:52:10|||||||||2
1738842760000|2025-02-06 11:52:40|||||||||1
1738842780000|2025-02-06 11:53:00|||||||||1
1738842800000|2025-02-06 11:53:20|||||||||2
1738842820000|2025-02-06 11:53:40|||||||||1
1738842830000|2025-02-06 11:53:50|||||||||1
1738842850000|2025-02-06 11:54:10|||||||||1
1738842870000|2025-02-06 11:54:30|||||||||2
1738842890000|2025-02-06 11:54:50|||||||||1
1738842920000|2025-02-06 11:55:20|||||||||1
1738842940000|2025-02-06 11:55:40|||||||||2
1738842960000|2025-02-06 11:56:00|||||||||1
1738842990000|2025-02-06 11:56:30|||||||||1
1738843010000|2025-02-06 11:56:50|||||||||2
1738843020000|2025-02-06 11:57:00|||||||||1
1738843030000|2025-02-06 11:57:10|||||||||1
1738843050000|2025-02-06 11:57:30|||||||||1
1738843070000|2025-02-06 11:57:50|||||||||1
1738843080000|2025-02-06 11:58:00|||||||||1
1738843100000|2025-02-06 11:58:20|||||||||1
1738843120000|2025-02-06 11:58:40|||||||||1
1738843140000|2025-02-06 11:59:00|||||||||1
1738843150000|2025-02-06 11:59:10|||||||||5
1738843170000|2025-02-06 11:59:30|||||||||4
1738843190000|2025-02-06 11:59:50|||||||||1
1738843210000|2025-02-06 12:00:10|||||||||2
1738843220000|2025-02-06 12:00:20|||||||||1
1738843240000|2025-02-06 12:00:40|||||||||1
1738843260000|2025-02-06 12:01:00|||||||||1
1738843270000|2025-02-06 12:01:10|||||||||5
1738843280000|2025-02-06 12:01:20|||||||||2
1738843290000|2025-02-06 12:01:30|||||||||5
1738843310000|2025-02-06 12:01:50|||||||||1
1738843330000|2025-02-06 12:02:10|||||||||9
1738843350000|2025-02-06 12:02:30|||||||||1
1738843380000|2025-02-06 12:03:00|||||||||2
1738843400000|2025-02-06 12:03:20|||||||||2
1738843420000|2025-02-06 12:03:40|||||||||1
1738843450000|2025-02-06 12:04:10|||||||||2
1738843470000|2025-02-06 12:04:30|||||||||1
1738843490000|2025-02-06 12:04:50|||||||||3
1738843510000|2025-02-06 12:05:10|||||||||1
1738843540000|2025-02-06 12:05:40|||||||||1
1738843560000|2025-02-06 12:06:00|||||||||2
1738843580000|2025-02-06 12:06:20|||||||||1
1738843590000|2025-02-06 12:06:30|||||||||1
1738843610000|2025-02-06 12:06:50|||||||||1
1738843620000|2025-02-06 12:07:00|||||||||1
1738843630000|2025-02-06 12:07:10|||||||||1
1738843650000|2025-02-06 12:07:30|||||||||1
1738843680000|2025-02-06 12:08:00|||||||||1
1738843690000|2025-02-06 12:08:10|||||||||1
1738843700000|2025-02-06 12:08:20|||||||||21
1738843720000|2025-02-06 12:08:40|||||||||1
1738843740000|2025-02-06 12:09:00|||||||||1
1738843760000|2025-02-06 12:09:20|||||||||1
1738843770000|2025-02-06 12:09:30|||||||||1
1738843780000|2025-02-06 12:09:40|||||||||2
1738843790000|2025-02-06 12:09:50|||||||||1
1738843810000|2025-02-06 12:10:10|||||||||1
1738843830000|2025-02-06 12:10:30|||||||||1
1738843840000|2025-02-06 12:10:40|||||||||76
1738843860000|2025-02-06 12:11:00|||||||||1
1738843880000|2025-02-06 12:11:20|||||||||1
1738843900000|2025-02-06 12:11:40|||||||||1
1738843910000|2025-02-06 12:11:50|||||||||1
1738843930000|2025-02-06 12:12:10|||||||||1
1738843950000|2025-02-06 12:12:30|||||||||1
1738843970000|2025-02-06 12:12:50|||||||||3
1738844000000|2025-02-06 12:13:20|||||||||1
1738844020000|2025-02-06 12:13:40|||||||||1
1738844040000|2025-02-06 12:14:00|||||||||2
1738844070000|2025-02-06 12:14:30|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|9
1738844090000|2025-02-06 12:14:50|||||||||1
1738844110000|2025-02-06 12:15:10|||||||||1
1738844140000|2025-02-06 12:15:40|||||||||2
1738844160000|2025-02-06 12:16:00|||||||||2
1738844180000|2025-02-06 12:16:20|||||||||1
1738844200000|2025-02-06 12:16:40|||||||||1
1738844210000|2025-02-06 12:16:50|||||||||1
1738844220000|2025-02-06 12:17:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|0
1738844230000|2025-02-06 12:17:10|||||||||1
1738844250000|2025-02-06 12:17:30|||||||||2
1738844270000|2025-02-06 12:17:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|6
1738844300000|2025-02-06 12:18:20|||||||||1
1738844320000|2025-02-06 12:18:40|||||||||1
1738844340000|2025-02-06 12:19:00|||||||||2
1738844370000|2025-02-06 12:19:30|||||||||1
1738844390000|2025-02-06 12:19:50|||||||||6
1738844410000|2025-02-06 12:20:10|||||||||7
1738844430000|2025-02-06 12:20:30|||||||||1
1738844460000|2025-02-06 12:21:00|||||||||1
1738844480000|2025-02-06 12:21:20|||||||||2
1738844500000|2025-02-06 12:21:40|||||||||1
1738844530000|2025-02-06 12:22:10|||||||||1
1738844540000|2025-02-06 12:22:20|||||||||1
1738844550000|2025-02-06 12:22:30|||||||||2
1738844570000|2025-02-06 12:22:50|||||||||1
1738844600000|2025-02-06 12:23:20|||||||||2
1738844610000|2025-02-06 12:23:30|||||||||1
1738844620000|2025-02-06 12:23:40|||||||||2
1738844640000|2025-02-06 12:24:00|||||||||1
1738844660000|2025-02-06 12:24:20|||||||||1
1738844680000|2025-02-06 12:24:40|||||||||1
1738844690000|2025-02-06 12:24:50|||||||||1
1738844710000|2025-02-06 12:25:10|||||||||1
1738844730000|2025-02-06 12:25:30|||||||||1
1738844740000|2025-02-06 12:25:40|||||||||1
1738844750000|2025-02-06 12:25:50|||||||||1
1738844760000|2025-02-06 12:26:00|||||||||1
1738844780000|2025-02-06 12:26:20|||||||||1
1738844800000|2025-02-06 12:26:40|||||||||2
1738844820000|2025-02-06 12:27:00|||||||||1
1738844830000|2025-02-06 12:27:10|||||||||1
1738844850000|2025-02-06 12:27:30|||||||||2
1738844870000|2025-02-06 12:27:50|||||||||2
1738844890000|2025-02-06 12:28:10|||||||||2
1738844900000|2025-02-06 12:28:20|||||||||2
1738844920000|2025-02-06 12:28:40|||||||||1
1738844930000|2025-02-06 12:28:50|||||||||2
1738844940000|2025-02-06 12:29:00|||||||||2
1738844950000|2025-02-06 12:29:10|||||||||1
1738844960000|2025-02-06 12:29:20|||||||||2
1738844970000|2025-02-06 12:29:30|||||||||1
1738844990000|2025-02-06 12:29:50|||||||||1
1738845010000|2025-02-06 12:30:10|||||||||2
1738845020000|2025-02-06 12:30:20|||||||||1
1738845030000|2025-02-06 12:30:30|||||||||1
1738845040000|2025-02-06 12:30:40|||||||||1
1738845060000|2025-02-06 12:31:00|||||||||2
1738845080000|2025-02-06 12:31:20|||||||||2
1738845090000|2025-02-06 12:31:30|||||||||1
1738845100000|2025-02-06 12:31:40|||||||||1
1738845120000|2025-02-06 12:32:00|||||||||5
1738845150000|2025-02-06 12:32:30|||||||||1
1738845160000|2025-02-06 12:32:40|||||||||1
1738845170000|2025-02-06 12:32:50|||||||||1
1738845190000|2025-02-06 12:33:10|||||||||1
1738845220000|2025-02-06 12:33:40|||||||||1
1738845230000|2025-02-06 12:33:50|||||||||1
1738845240000|2025-02-06 12:34:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|3
1738845260000|2025-02-06 12:34:20|||||||||2
1738845290000|2025-02-06 12:34:50|||||||||1
1738845310000|2025-02-06 12:35:10|||||||||2
1738845330000|2025-02-06 12:35:30|||||||||2
1738845350000|2025-02-06 12:35:50|||||||||1
1738845380000|2025-02-06 12:36:20|||||||||1
1738845400000|2025-02-06 12:36:40|||||||||2
1738845420000|2025-02-06 12:37:00|||||||||1
1738845450000|2025-02-06 12:37:30|||||||||1
1738845470000|2025-02-06 12:37:50|||||||||2
1738845490000|2025-02-06 12:38:10|||||||||1
1738845500000|2025-02-06 12:38:20|||||||||1
1738845510000|2025-02-06 12:38:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|15
1738845520000|2025-02-06 12:38:40|||||||||1
1738845530000|2025-02-06 12:38:50|||||||||5
1738845540000|2025-02-06 12:39:00|||||||||1
1738845560000|2025-02-06 12:39:20|||||||||1
1738845570000|2025-02-06 12:39:30|||||||||1
1738845580000|2025-02-06 12:39:40|||||||||1
1738845610000|2025-02-06 12:40:10|||||||||1
1738845630000|2025-02-06 12:40:30|||||||||1
1738845640000|2025-02-06 12:40:40|||||||||1
1738845650000|2025-02-06 12:40:50|||||||||1
1738845680000|2025-02-06 12:41:20|||||||||1
1738845690000|2025-02-06 12:41:30|||||||||1
1738845700000|2025-02-06 12:41:40|||||||||2
1738845720000|2025-02-06 12:42:00|||||||||1
1738845750000|2025-02-06 12:42:30|||||||||1
1738845770000|2025-02-06 12:42:50|||||||||2
1738845790000|2025-02-06 12:43:10|||||||||1
1738845810000|2025-02-06 12:43:30|||||||||1
1738845840000|2025-02-06 12:44:00|||||||||2
1738845860000|2025-02-06 12:44:20|||||||||1
1738845880000|2025-02-06 12:44:40|||||||||2
1738845910000|2025-02-06 12:45:10|||||||||2
1738845930000|2025-02-06 12:45:30|||||||||1
1738845950000|2025-02-06 12:45:50|||||||||1
1738845960000|2025-02-06 12:46:00|||||||||60
1738846000000|2025-02-06 12:46:40|||||||||1
1738846020000|2025-02-06 12:47:00|||||||||1
1738846040000|2025-02-06 12:47:20|||||||||2
1738846060000|2025-02-06 12:47:40|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|1
1738846070000|2025-02-06 12:47:50|||||||||1
1738846090000|2025-02-06 12:48:10|||||||||1
1738846110000|2025-02-06 12:48:30|||||||||2
1738846140000|2025-02-06 12:49:00|||||||||39
1738846160000|2025-02-06 12:49:20|||||||||1
1738846180000|2025-02-06 12:49:40|||||||||2
1738846210000|2025-02-06 12:50:10|||||||||1
1738846230000|2025-02-06 12:50:30|||||||||1
1738846250000|2025-02-06 12:50:50|||||||||2
1738846260000|2025-02-06 12:51:00|||||||||1
1738846270000|2025-02-06 12:51:10|||||||||1
1738846300000|2025-02-06 12:51:40|||||||||1
1738846310000|2025-02-06 12:51:50|||||||||1
1738846320000|2025-02-06 12:52:00|||||||||2
1738846340000|2025-02-06 12:52:20|||||||||1
1738846370000|2025-02-06 12:52:50|||||||||1
1738846380000|2025-02-06 12:53:00|||||||||1
1738846390000|2025-02-06 12:53:10|||||||||1
1738846410000|2025-02-06 12:53:30|||||||||1
1738846440000|2025-02-06 12:54:00|||||||||1
1738846450000|2025-02-06 12:54:10|||||||||2
1738846460000|2025-02-06 12:54:20|||||||||1
1738846480000|2025-02-06 12:54:40|||||||||1
1738846500000|2025-02-06 12:55:00|||||||||1
1738846520000|2025-02-06 12:55:20|||||||||1
1738846530000|2025-02-06 12:55:30|||||||||1
1738846550000|2025-02-06 12:55:50|||||||||1
1738846570000|2025-02-06 12:56:10|||||||||1
1738846590000|2025-02-06 12:56:30|||||||||1
1738846600000|2025-02-06 12:56:40|||||||||1
1738846620000|2025-02-06 12:57:00|||||||||1
1738846640000|2025-02-06 12:57:20|||||||||6
1738846650000|2025-02-06 12:57:30|||||||||1
1738846660000|2025-02-06 12:57:40|||||||||6
1738846670000|2025-02-06 12:57:50|||||||||2
1738846690000|2025-02-06 12:58:10|||||||||1
1738846710000|2025-02-06 12:58:30|||||||||1
1738846720000|2025-02-06 12:58:40|||||||||1
1738846730000|2025-02-06 12:58:50|||||||||1
1738846760000|2025-02-06 12:59:20|||||||||1
1738846780000|2025-02-06 12:59:40|||||||||1
1738846790000|2025-02-06 12:59:50|||||||||1
1738846800000|2025-02-06 13:00:00|||||||||1
1738846830000|2025-02-06 13:00:30|||||||||1
1738846840000|2025-02-06 13:00:40|||||||||1
1738846850000|2025-02-06 13:00:50|||||||||1
1738846860000|2025-02-06 13:01:00|||||||||1
1738846870000|2025-02-06 13:01:10|||||||||1
1738846900000|2025-02-06 13:01:40|||||||||1
1738846920000|2025-02-06 13:02:00|||||||||1
1738846930000|2025-02-06 13:02:10|||||||||1
1738846940000|2025-02-06 13:02:20|||||||||1
1738846960000|2025-02-06 13:02:40|||||||||1
1738846990000|2025-02-06 13:03:10|||||||||1
1738847000000|2025-02-06 13:03:20|||||||||1
1738847010000|2025-02-06 13:03:30|||||||||1
1738847020000|2025-02-06 13:03:40|||||||||1
1738847030000|2025-02-06 13:03:50|||||||||3
1738847060000|2025-02-06 13:04:20|||||||||2
1738847080000|2025-02-06 13:04:40|||||||||1
1738847100000|2025-02-06 13:05:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|15
1738847130000|2025-02-06 13:05:30|||||||||1
1738847150000|2025-02-06 13:05:50|||||||||1
1738847170000|2025-02-06 13:06:10|||||||||2
1738847190000|2025-02-06 13:06:30|||||||||1
1738847220000|2025-02-06 13:07:00|||||||||2
1738847230000|2025-02-06 13:07:10|||||||||1
1738847240000|2025-02-06 13:07:20|||||||||1
1738847260000|2025-02-06 13:07:40|||||||||1
1738847290000|2025-02-06 13:08:10|||||||||1
1738847300000|2025-02-06 13:08:20|||||||||1
1738847310000|2025-02-06 13:08:30|||||||||1
1738847330000|2025-02-06 13:08:50|||||||||1
1738847360000|2025-02-06 13:09:20|||||||||1
1738847370000|2025-02-06 13:09:30|||||||||1
1738847380000|2025-02-06 13:09:40|||||||||1
1738847400000|2025-02-06 13:10:00|||||||||1
1738847410000|2025-02-06 13:10:10|||||||||1
1738847420000|2025-02-06 13:10:20|||||||||1
1738847440000|2025-02-06 13:10:40|||||||||1
1738847450000|2025-02-06 13:10:50|||||||||1
1738847470000|2025-02-06 13:11:10|||||||||1
1738847490000|2025-02-06 13:11:30|||||||||1
1738847510000|2025-02-06 13:11:50|||||||||1
1738847520000|2025-02-06 13:12:00|||||||||1
1738847540000|2025-02-06 13:12:20|||||||||1
1738847560000|2025-02-06 13:12:40|||||||||1
1738847570000|2025-02-06 13:12:50|||||||||2
1738847590000|2025-02-06 13:13:10|||||||||1
1738847600000|2025-02-06 13:13:20|||||||||1
1738847610000|2025-02-06 13:13:30|||||||||1
1738847630000|2025-02-06 13:13:50|||||||||1
1738847640000|2025-02-06 13:14:00|||||||||1
1738847650000|2025-02-06 13:14:10|||||||||2
1738847680000|2025-02-06 13:14:40|||||||||1
1738847700000|2025-02-06 13:15:00|||||||||1
1738847710000|2025-02-06 13:15:10|||||||||1
1738847720000|2025-02-06 13:15:20|||||||||1
1738847750000|2025-02-06 13:15:50|||||||||1
1738847770000|2025-02-06 13:16:10|||||||||6
1738847780000|2025-02-06 13:16:20|||||||||1
1738847790000|2025-02-06 13:16:30|||||||||7
1738847820000|2025-02-06 13:17:00|||||||||1
1738847840000|2025-02-06 13:17:20|||||||||1
1738847850000|2025-02-06 13:17:30|||||||||1
1738847860000|2025-02-06 13:17:40|||||||||1
1738847880000|2025-02-06 13:18:00|||||||||1
1738847910000|2025-02-06 13:18:30|||||||||2
1738847930000|2025-02-06 13:18:50|||||||||23
1738847950000|2025-02-06 13:19:10|||||||||1
1738847980000|2025-02-06 13:19:40|||||||||2
1738848000000|2025-02-06 13:20:00|||||||||1
1738848020000|2025-02-06 13:20:20|||||||||2
1738848050000|2025-02-06 13:20:50|||||||||1
1738848070000|2025-02-06 13:21:10|||||||||2
1738848080000|2025-02-06 13:21:20|||||||||1
1738848090000|2025-02-06 13:21:30|||||||||1
1738848100000|2025-02-06 13:21:40|17.15|17.07|17.13|17.05|17.15|17.07|17.13|17.05|0
1738848110000|2025-02-06 13:21:50|||||||||2
1738848140000|2025-02-06 13:22:20|||||||||1
1738848150000|2025-02-06 13:22:30|||||||||7
1738848160000|2025-02-06 13:22:40|||||||||1
1738848170000|2025-02-06 13:22:50|||||||||1
1738848180000|2025-02-06 13:23:00|||||||||1
1738848200000|2025-02-06 13:23:20|||||||||1
1738848210000|2025-02-06 13:23:30|||||||||1
1738848220000|2025-02-06 13:23:40|||||||||1
1738848230000|2025-02-06 13:23:50|||||||||1
1738848250000|2025-02-06 13:24:10|||||||||1
1738848260000|2025-02-06 13:24:20|||||||||1
1738848270000|2025-02-06 13:24:30|||||||||1
1738848280000|2025-02-06 13:24:40|||||||||1
1738848290000|2025-02-06 13:24:50|||||||||1
1738848300000|2025-02-06 13:25:00|||||||||1
1738848320000|2025-02-06 13:25:20|||||||||2
1738848340000|2025-02-06 13:25:40|||||||||2
1738848360000|2025-02-06 13:26:00|||||||||1
1738848370000|2025-02-06 13:26:10|||||||||1
1738848390000|2025-02-06 13:26:30|||||||||2
1738848410000|2025-02-06 13:26:50|||||||||1
1738848420000|2025-02-06 13:27:00|||||||||1
1738848440000|2025-02-06 13:27:20|||||||||1
1738848460000|2025-02-06 13:27:40|||||||||2
1738848470000|2025-02-06 13:27:50|||||||||1
1738848480000|2025-02-06 13:28:00|||||||||1
1738848490000|2025-02-06 13:28:10|||||||||1
1738848510000|2025-02-06 13:28:30|||||||||1
1738848530000|2025-02-06 13:28:50|||||||||2
1738848540000|2025-02-06 13:29:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1738848550000|2025-02-06 13:29:10|||||||||1
1738848560000|2025-02-06 13:29:20|||||||||5
1738848570000|2025-02-06 13:29:30|||||||||12
1738848600000|2025-02-06 13:30:00|||||||||2
1738848610000|2025-02-06 13:30:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|3
1738848620000|2025-02-06 13:30:20|||||||||1
1738848640000|2025-02-06 13:30:40|||||||||1
1738848660000|2025-02-06 13:31:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|8
1738848670000|2025-02-06 13:31:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1738848690000|2025-02-06 13:31:30|||||||||1
1738848700000|2025-02-06 13:31:40|||||||||1
1738848710000|2025-02-06 13:31:50|||||||||1
1738848740000|2025-02-06 13:32:20|||||||||1
1738848750000|2025-02-06 13:32:30|||||||||1
1738848760000|2025-02-06 13:32:40|||||||||2
1738848780000|2025-02-06 13:33:00|||||||||16
1738848800000|2025-02-06 13:33:20|||||||||1
1738848830000|2025-02-06 13:33:50|||||||||2
1738848850000|2025-02-06 13:34:10|||||||||1
1738848870000|2025-02-06 13:34:30|||||||||1
1738848900000|2025-02-06 13:35:00|||||||||2
1738848910000|2025-02-06 13:35:10|||||||||5
1738848920000|2025-02-06 13:35:20|||||||||1
1738848930000|2025-02-06 13:35:30|||||||||5
1738848940000|2025-02-06 13:35:40|||||||||2
1738848970000|2025-02-06 13:36:10|||||||||2
1738848990000|2025-02-06 13:36:30|||||||||1
1738849010000|2025-02-06 13:36:50|||||||||2
1738849030000|2025-02-06 13:37:10|||||||||1
1738849040000|2025-02-06 13:37:20|||||||||1
1738849060000|2025-02-06 13:37:40|||||||||1
1738849080000|2025-02-06 13:38:00|||||||||1
1738849100000|2025-02-06 13:38:20|||||||||2
1738849130000|2025-02-06 13:38:50|||||||||2
1738849150000|2025-02-06 13:39:10|||||||||1
1738849170000|2025-02-06 13:39:30|||||||||2
1738849190000|2025-02-06 13:39:50|||||||||1
1738849200000|2025-02-06 13:40:00|||||||||1
1738849220000|2025-02-06 13:40:20|||||||||1
1738849240000|2025-02-06 13:40:40|||||||||2
1738849260000|2025-02-06 13:41:00|||||||||1
1738849290000|2025-02-06 13:41:30|||||||||1
1738849310000|2025-02-06 13:41:50|||||||||2
1738849320000|2025-02-06 13:42:00|||||||||1
1738849330000|2025-02-06 13:42:10|||||||||1
1738849360000|2025-02-06 13:42:40|||||||||1
1738849380000|2025-02-06 13:43:00|||||||||2
1738849400000|2025-02-06 13:43:20|||||||||1
1738849430000|2025-02-06 13:43:50|||||||||47
1738849440000|2025-02-06 13:44:00|||||||||1
1738849450000|2025-02-06 13:44:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|18
1738849470000|2025-02-06 13:44:30|||||||||1
1738849490000|2025-02-06 13:44:50|||||||||1
1738849500000|2025-02-06 13:45:00|||||||||2
1738849510000|2025-02-06 13:45:10|||||||||2
1738849520000|2025-02-06 13:45:20|||||||||1
1738849530000|2025-02-06 13:45:30|||||||||5
1738849540000|2025-02-06 13:45:40|||||||||1
1738849550000|2025-02-06 13:45:50|||||||||2
1738849560000|2025-02-06 13:46:00|||||||||1
1738849570000|2025-02-06 13:46:10|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|7
1738849590000|2025-02-06 13:46:30|||||||||1
1738849610000|2025-02-06 13:46:50|||||||||1
1738849630000|2025-02-06 13:47:10|||||||||1
1738849650000|2025-02-06 13:47:30|||||||||1
1738849660000|2025-02-06 13:47:40|||||||||1
1738849680000|2025-02-06 13:48:00|||||||||1
1738849700000|2025-02-06 13:48:20|||||||||2
1738849720000|2025-02-06 13:48:40|||||||||2
1738849750000|2025-02-06 13:49:10|||||||||1
1738849770000|2025-02-06 13:49:30|||||||||1
1738849780000|2025-02-06 13:49:40|||||||||1
1738849790000|2025-02-06 13:49:50|||||||||3
1738849810000|2025-02-06 13:50:10|||||||||2
1738849820000|2025-02-06 13:50:20|||||||||1
1738849840000|2025-02-06 13:50:40|||||||||1
1738849850000|2025-02-06 13:50:50|||||||||1
1738849860000|2025-02-06 13:51:00|||||||||1
1738849870000|2025-02-06 13:51:10|||||||||1
1738849890000|2025-02-06 13:51:30|||||||||2
1738849910000|2025-02-06 13:51:50|||||||||1
1738849920000|2025-02-06 13:52:00|||||||||1
1738849930000|2025-02-06 13:52:10|||||||||1
1738849940000|2025-02-06 13:52:20|||||||||1
1738849950000|2025-02-06 13:52:30|||||||||1
1738849970000|2025-02-06 13:52:50|||||||||1
1738849980000|2025-02-06 13:53:00|||||||||1
1738849990000|2025-02-06 13:53:10|||||||||1
1738850000000|2025-02-06 13:53:20|||||||||1
1738850020000|2025-02-06 13:53:40|||||||||1
1738850050000|2025-02-06 13:54:10|||||||||1
1738850060000|2025-02-06 13:54:20|||||||||6
1738850070000|2025-02-06 13:54:30|||||||||6
1738850080000|2025-02-06 13:54:40|||||||||1
1738850090000|2025-02-06 13:54:50|||||||||1
1738850120000|2025-02-06 13:55:20|||||||||3
1738850130000|2025-02-06 13:55:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1738850140000|2025-02-06 13:55:40|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|40
1738850160000|2025-02-06 13:56:00|||||||||3
1738850180000|2025-02-06 13:56:20|||||||||1
1738850210000|2025-02-06 13:56:50|||||||||1
1738850220000|2025-02-06 13:57:00|||||||||1
1738850230000|2025-02-06 13:57:10|||||||||1
1738850250000|2025-02-06 13:57:30|||||||||1
1738850260000|2025-02-06 13:57:40|||||||||1
1738850270000|2025-02-06 13:57:50|||||||||1
1738850280000|2025-02-06 13:58:00|||||||||3
1738850300000|2025-02-06 13:58:20|||||||||1
1738850320000|2025-02-06 13:58:40|||||||||1
1738850330000|2025-02-06 13:58:50|||||||||1
1738850340000|2025-02-06 13:59:00|||||||||2
1738850350000|2025-02-06 13:59:10|||||||||1
1738850370000|2025-02-06 13:59:30|||||||||1
1738850390000|2025-02-06 13:59:50|||||||||3
1738850400000|2025-02-06 14:00:00|||||||||1
1738850410000|2025-02-06 14:00:10|||||||||1
1738850430000|2025-02-06 14:00:30|||||||||1
1738850440000|2025-02-06 14:00:40|||||||||1
1738850460000|2025-02-06 14:01:00|||||||||2
1738850470000|2025-02-06 14:01:10|||||||||1
1738850480000|2025-02-06 14:01:20|||||||||1
1738850510000|2025-02-06 14:01:50|||||||||1
1738850530000|2025-02-06 14:02:10|||||||||2
1738850550000|2025-02-06 14:02:30|||||||||1
1738850570000|2025-02-06 14:02:50|||||||||2
1738850580000|2025-02-06 14:03:00|||||||||1
1738850600000|2025-02-06 14:03:20|||||||||2
1738850620000|2025-02-06 14:03:40|||||||||1
1738850640000|2025-02-06 14:04:00|||||||||1
1738850670000|2025-02-06 14:04:30|||||||||2
1738850690000|2025-02-06 14:04:50|||||||||1
1738850710000|2025-02-06 14:05:10|||||||||1
1738850740000|2025-02-06 14:05:40|||||||||4
1738850760000|2025-02-06 14:06:00|||||||||1
1738850780000|2025-02-06 14:06:20|||||||||1
1738850800000|2025-02-06 14:06:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|149
1738850820000|2025-02-06 14:07:00|||||||||2
1738850830000|2025-02-06 14:07:10|||||||||1
1738850850000|2025-02-06 14:07:30|||||||||1
1738850870000|2025-02-06 14:07:50|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|71
1738850900000|2025-02-06 14:08:20|||||||||1
1738850920000|2025-02-06 14:08:40|||||||||1
1738850930000|2025-02-06 14:08:50|||||||||1
1738850940000|2025-02-06 14:09:00|||||||||2
1738850970000|2025-02-06 14:09:30|||||||||1
1738850990000|2025-02-06 14:09:50|||||||||1
1738851010000|2025-02-06 14:10:10|||||||||2
1738851040000|2025-02-06 14:10:40|||||||||2
1738851060000|2025-02-06 14:11:00|||||||||1
1738851080000|2025-02-06 14:11:20|||||||||2
1738851100000|2025-02-06 14:11:40|||||||||1
1738851130000|2025-02-06 14:12:10|||||||||1
1738851140000|2025-02-06 14:12:20|||||||||1
1738851150000|2025-02-06 14:12:30|||||||||1
1738851170000|2025-02-06 14:12:50|||||||||1
1738851200000|2025-02-06 14:13:20|||||||||1
1738851210000|2025-02-06 14:13:30|||||||||6
1738851220000|2025-02-06 14:13:40|||||||||6
1738851230000|2025-02-06 14:13:50|||||||||1
1738851240000|2025-02-06 14:14:00|||||||||1
1738851270000|2025-02-06 14:14:30|||||||||1
1738851280000|2025-02-06 14:14:40|||||||||1
1738851290000|2025-02-06 14:14:50|||||||||2
1738851310000|2025-02-06 14:15:10|||||||||1
1738851330000|2025-02-06 14:15:30|||||||||1
1738851350000|2025-02-06 14:15:50|||||||||1
1738851360000|2025-02-06 14:16:00|||||||||1
1738851380000|2025-02-06 14:16:20|||||||||1
1738851400000|2025-02-06 14:16:40|||||||||1
1738851410000|2025-02-06 14:16:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|21
1738851420000|2025-02-06 14:17:00|17.08|17|17.06|16.98|17.09|17.01|17.06|16.98|21
1738851430000|2025-02-06 14:17:10|||||||||1
1738851450000|2025-02-06 14:17:30|||||||||1
1738851470000|2025-02-06 14:17:50|||||||||1
1738851480000|2025-02-06 14:18:00|||||||||1
1738851500000|2025-02-06 14:18:20|||||||||1
1738851520000|2025-02-06 14:18:40|||||||||1
1738851540000|2025-02-06 14:19:00|||||||||1
1738851550000|2025-02-06 14:19:10|||||||||1
1738851560000|2025-02-06 14:19:20|||||||||1
1738851590000|2025-02-06 14:19:50|||||||||1
1738851600000|2025-02-06 14:20:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738851610000|2025-02-06 14:20:10|||||||||2
1738851620000|2025-02-06 14:20:20|||||||||1
1738851630000|2025-02-06 14:20:30|||||||||1
1738851660000|2025-02-06 14:21:00|||||||||1
1738851680000|2025-02-06 14:21:20|||||||||1
1738851690000|2025-02-06 14:21:30|||||||||1
1738851700000|2025-02-06 14:21:40|||||||||1
1738851730000|2025-02-06 14:22:10|||||||||1
1738851750000|2025-02-06 14:22:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1738851760000|2025-02-06 14:22:40|||||||||1
1738851770000|2025-02-06 14:22:50|||||||||1
1738851790000|2025-02-06 14:23:10|||||||||1
1738851800000|2025-02-06 14:23:20|||||||||1
1738851820000|2025-02-06 14:23:40|||||||||2
1738851840000|2025-02-06 14:24:00|||||||||1
1738851860000|2025-02-06 14:24:20|||||||||1
1738851880000|2025-02-06 14:24:40|||||||||1
1738851890000|2025-02-06 14:24:50|||||||||2
1738851910000|2025-02-06 14:25:10|||||||||1
1738851930000|2025-02-06 14:25:30|||||||||1
1738851960000|2025-02-06 14:26:00|||||||||2
1738851980000|2025-02-06 14:26:20|||||||||1
1738851990000|2025-02-06 14:26:30|||||||||6
1738852000000|2025-02-06 14:26:40|||||||||1
1738852020000|2025-02-06 14:27:00|||||||||1
1738852030000|2025-02-06 14:27:10|||||||||1
1738852050000|2025-02-06 14:27:30|||||||||2
1738852070000|2025-02-06 14:27:50|||||||||1
1738852090000|2025-02-06 14:28:10|||||||||1
1738852100000|2025-02-06 14:28:20|||||||||1
1738852110000|2025-02-06 14:28:30|||||||||29
1738852120000|2025-02-06 14:28:40|||||||||1
1738852130000|2025-02-06 14:28:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|4
1738852140000|2025-02-06 14:29:00|||||||||1
1738852150000|2025-02-06 14:29:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|94
1738852160000|2025-02-06 14:29:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|40
1738852190000|2025-02-06 14:29:50|||||||||1
1738852200000|2025-02-06 14:30:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1738852210000|2025-02-06 14:30:10|||||||||1
1738852220000|2025-02-06 14:30:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738852230000|2025-02-06 14:30:30|||||||||2
1738852250000|2025-02-06 14:30:50|||||||||1
1738852280000|2025-02-06 14:31:20|||||||||1
1738852300000|2025-02-06 14:31:40|||||||||2
1738852320000|2025-02-06 14:32:00|||||||||1
1738852330000|2025-02-06 14:32:10|17.08|17|17.09|17.01|17.09|17.01|17.08|17|0
1738852350000|2025-02-06 14:32:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|14
1738852370000|2025-02-06 14:32:50|17.05|16.97|17.06|16.98|17.06|16.98|17.05|16.97|22
1738852380000|2025-02-06 14:33:00|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|11
1738852390000|2025-02-06 14:33:10|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|2
1738852410000|2025-02-06 14:33:30|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|57
1738852420000|2025-02-06 14:33:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|13
1738852440000|2025-02-06 14:34:00|||||||||2
1738852460000|2025-02-06 14:34:20|||||||||1
1738852480000|2025-02-06 14:34:40|||||||||1
1738852500000|2025-02-06 14:35:00|||||||||2
1738852510000|2025-02-06 14:35:10|||||||||1
1738852530000|2025-02-06 14:35:30|||||||||1
1738852550000|2025-02-06 14:35:50|||||||||1
1738852560000|2025-02-06 14:36:00|||||||||36
1738852570000|2025-02-06 14:36:10|||||||||1
1738852580000|2025-02-06 14:36:20|||||||||1
1738852600000|2025-02-06 14:36:40|||||||||1
1738852610000|2025-02-06 14:36:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1738852620000|2025-02-06 14:37:00|||||||||1
1738852650000|2025-02-06 14:37:30|||||||||10
1738852670000|2025-02-06 14:37:50|||||||||1
1738852690000|2025-02-06 14:38:10|||||||||1
1738852710000|2025-02-06 14:38:30|||||||||2
1738852740000|2025-02-06 14:39:00|||||||||1
1738852760000|2025-02-06 14:39:20|||||||||2
1738852770000|2025-02-06 14:39:30|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|7
1738852780000|2025-02-06 14:39:40|||||||||2
1738852790000|2025-02-06 14:39:50|||||||||40
1738852810000|2025-02-06 14:40:10|||||||||1
1738852830000|2025-02-06 14:40:30|||||||||1
1738852840000|2025-02-06 14:40:40|||||||||1
1738852850000|2025-02-06 14:40:50|||||||||1
1738852880000|2025-02-06 14:41:20|||||||||1
1738852900000|2025-02-06 14:41:40|||||||||1
1738852910000|2025-02-06 14:41:50|||||||||1
1738852920000|2025-02-06 14:42:00|||||||||1
1738852940000|2025-02-06 14:42:20|||||||||1
1738852950000|2025-02-06 14:42:30|||||||||1
1738852970000|2025-02-06 14:42:50|||||||||16
1738852980000|2025-02-06 14:43:00|17.08|17|17.08|17|17.08|17|17.08|17|1
1738852990000|2025-02-06 14:43:10|||||||||1
1738853010000|2025-02-06 14:43:30|||||||||1
1738853040000|2025-02-06 14:44:00|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|3
1738853050000|2025-02-06 14:44:10|||||||||1
1738853060000|2025-02-06 14:44:20|||||||||1
1738853080000|2025-02-06 14:44:40|||||||||1
1738853100000|2025-02-06 14:45:00|||||||||25
1738853110000|2025-02-06 14:45:10|||||||||1
1738853120000|2025-02-06 14:45:20|||||||||1
1738853130000|2025-02-06 14:45:30|||||||||1
1738853150000|2025-02-06 14:45:50|||||||||1
1738853170000|2025-02-06 14:46:10|||||||||1
1738853180000|2025-02-06 14:46:20|||||||||1
1738853200000|2025-02-06 14:46:40|||||||||1
1738853220000|2025-02-06 14:47:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|50
1738853240000|2025-02-06 14:47:20|||||||||1
1738853250000|2025-02-06 14:47:30|||||||||1
1738853270000|2025-02-06 14:47:50|||||||||1
1738853290000|2025-02-06 14:48:10|||||||||1
1738853310000|2025-02-06 14:48:30|||||||||1
1738853320000|2025-02-06 14:48:40|||||||||1
1738853330000|2025-02-06 14:48:50|||||||||1
1738853340000|2025-02-06 14:49:00|||||||||1
1738853360000|2025-02-06 14:49:20|||||||||1
1738853380000|2025-02-06 14:49:40|||||||||1
1738853390000|2025-02-06 14:49:50|||||||||1
1738853400000|2025-02-06 14:50:00|||||||||17
1738853430000|2025-02-06 14:50:30|||||||||1
1738853450000|2025-02-06 14:50:50|||||||||1
1738853470000|2025-02-06 14:51:10|||||||||1
1738853480000|2025-02-06 14:51:20|||||||||1
1738853500000|2025-02-06 14:51:40|||||||||1
1738853520000|2025-02-06 14:52:00|||||||||3
1738853530000|2025-02-06 14:52:10|||||||||5
1738853540000|2025-02-06 14:52:20|||||||||6
1738853570000|2025-02-06 14:52:50|||||||||1
1738853590000|2025-02-06 14:53:10|||||||||2
1738853610000|2025-02-06 14:53:30|||||||||1
1738853630000|2025-02-06 14:53:50|||||||||2
1738853640000|2025-02-06 14:54:00|||||||||1
1738853660000|2025-02-06 14:54:20|||||||||1
1738853680000|2025-02-06 14:54:40|||||||||1
1738853700000|2025-02-06 14:55:00|||||||||1
1738853710000|2025-02-06 14:55:10|17.08|17|17.06|16.98|17.08|17|17.06|16.98|151
1738853750000|2025-02-06 14:55:50|||||||||1
1738853770000|2025-02-06 14:56:10|||||||||1
1738853800000|2025-02-06 14:56:40|||||||||3
1738853820000|2025-02-06 14:57:00|||||||||1
1738853840000|2025-02-06 14:57:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|1
1738853860000|2025-02-06 14:57:40|||||||||2
1738853870000|2025-02-06 14:57:50|||||||||1
1738853890000|2025-02-06 14:58:10|||||||||1
1738853900000|2025-02-06 14:58:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|12
1738853910000|2025-02-06 14:58:30|||||||||1
1738853930000|2025-02-06 14:58:50|||||||||2
1738853960000|2025-02-06 14:59:20|||||||||1
1738853980000|2025-02-06 14:59:40|||||||||1
1738854000000|2025-02-06 15:00:00|||||||||2
1738854030000|2025-02-06 15:00:30|||||||||6
1738854040000|2025-02-06 15:00:40|17.16|17.08|17.11|17.03|17.16|17.08|17.11|17.03|165
1738854050000|2025-02-06 15:00:50|||||||||29
1738854070000|2025-02-06 15:01:10|||||||||2
1738854090000|2025-02-06 15:01:30|||||||||1
1738854120000|2025-02-06 15:02:00|||||||||1
1738854140000|2025-02-06 15:02:20|||||||||2
1738854160000|2025-02-06 15:02:40|||||||||1
1738854190000|2025-02-06 15:03:10|||||||||11
1738854200000|2025-02-06 15:03:20|||||||||1
1738854210000|2025-02-06 15:03:30|||||||||1
1738854230000|2025-02-06 15:03:50|||||||||2
1738854260000|2025-02-06 15:04:20|||||||||1
1738854270000|2025-02-06 15:04:30|||||||||1
1738854280000|2025-02-06 15:04:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|173
1738854290000|2025-02-06 15:04:50|||||||||1
1738854300000|2025-02-06 15:05:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|1
1738854310000|2025-02-06 15:05:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1738854320000|2025-02-06 15:05:20|||||||||1
1738854330000|2025-02-06 15:05:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|18
1738854340000|2025-02-06 15:05:40|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|21
1738854350000|2025-02-06 15:05:50|||||||||1
1738854370000|2025-02-06 15:06:10|||||||||11
1738854390000|2025-02-06 15:06:30|||||||||1
1738854410000|2025-02-06 15:06:50|||||||||1
1738854420000|2025-02-06 15:07:00|||||||||1
1738854440000|2025-02-06 15:07:20|||||||||1
1738854450000|2025-02-06 15:07:30|||||||||10
1738854460000|2025-02-06 15:07:40|||||||||3
1738854480000|2025-02-06 15:08:00|||||||||1
1738854490000|2025-02-06 15:08:10|||||||||1
1738854510000|2025-02-06 15:08:30|||||||||1
1738854520000|2025-02-06 15:08:40|||||||||10
1738854530000|2025-02-06 15:08:50|||||||||1
1738854540000|2025-02-06 15:09:00|||||||||1
1738854550000|2025-02-06 15:09:10|||||||||1
1738854580000|2025-02-06 15:09:40|17.08|17|17.08|17|17.11|17.03|17.06|16.98|131
1738854590000|2025-02-06 15:09:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|6
1738854600000|2025-02-06 15:10:00|17.09|17.01|17.11|17.03|17.11|17.03|17.08|17|2
1738854610000|2025-02-06 15:10:10|||||||||1
1738854620000|2025-02-06 15:10:20|||||||||1
1738854650000|2025-02-06 15:10:50|||||||||1
1738854670000|2025-02-06 15:11:10|||||||||2
1738854680000|2025-02-06 15:11:20|||||||||1
1738854690000|2025-02-06 15:11:30|||||||||1
1738854700000|2025-02-06 15:11:40|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|13
1738854710000|2025-02-06 15:11:50|||||||||5
1738854720000|2025-02-06 15:12:00|||||||||1
1738854740000|2025-02-06 15:12:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|6
1738854760000|2025-02-06 15:12:40|||||||||1
1738854780000|2025-02-06 15:13:00|||||||||1
1738854810000|2025-02-06 15:13:30|||||||||1
1738854820000|2025-02-06 15:13:40|||||||||1
1738854830000|2025-02-06 15:13:50|||||||||1
1738854850000|2025-02-06 15:14:10|||||||||1
1738854860000|2025-02-06 15:14:20|||||||||1
1738854880000|2025-02-06 15:14:40|||||||||2
1738854900000|2025-02-06 15:15:00|||||||||1
1738854920000|2025-02-06 15:15:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1738854950000|2025-02-06 15:15:50|||||||||3
1738854970000|2025-02-06 15:16:10|||||||||1
1738854980000|2025-02-06 15:16:20|||||||||29
1738854990000|2025-02-06 15:16:30|||||||||1
1738855010000|2025-02-06 15:16:50|||||||||1
1738855020000|2025-02-06 15:17:00|||||||||6
1738855030000|2025-02-06 15:17:10|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|2
1738855040000|2025-02-06 15:17:20|||||||||1
1738855060000|2025-02-06 15:17:40|17.06|16.98|17.05|16.97|17.06|16.98|17.04|16.96|29
1738855070000|2025-02-06 15:17:50|17.06|16.98|17.05|16.97|17.06|16.98|17.05|16.97|5
1738855080000|2025-02-06 15:18:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|1
1738855090000|2025-02-06 15:18:10|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|1
1738855100000|2025-02-06 15:18:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1738855110000|2025-02-06 15:18:30|||||||||1
1738855130000|2025-02-06 15:18:50|||||||||1
1738855150000|2025-02-06 15:19:10|||||||||1
1738855160000|2025-02-06 15:19:20|||||||||1
1738855170000|2025-02-06 15:19:30|||||||||5
1738855180000|2025-02-06 15:19:40|||||||||1
1738855200000|2025-02-06 15:20:00|||||||||1
1738855210000|2025-02-06 15:20:10|||||||||28
1738855220000|2025-02-06 15:20:20|||||||||2
1738855240000|2025-02-06 15:20:40|||||||||2
1738855250000|2025-02-06 15:20:50|||||||||28
1738855270000|2025-02-06 15:21:10|||||||||1
1738855290000|2025-02-06 15:21:30|||||||||2
1738855310000|2025-02-06 15:21:50|||||||||2
1738855320000|2025-02-06 15:22:00|||||||||1
1738855340000|2025-02-06 15:22:20|||||||||1
1738855360000|2025-02-06 15:22:40|||||||||2
1738855380000|2025-02-06 15:23:00|||||||||1
1738855410000|2025-02-06 15:23:30|||||||||1
1738855430000|2025-02-06 15:23:50|||||||||3
1738855440000|2025-02-06 15:24:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|128
1738855450000|2025-02-06 15:24:10|17.04|16.96|17.06|16.98|17.06|16.98|17.04|16.96|46
1738855460000|2025-02-06 15:24:20|||||||||1
1738855470000|2025-02-06 15:24:30|||||||||1
1738855500000|2025-02-06 15:25:00|||||||||1
1738855520000|2025-02-06 15:25:20|||||||||1
1738855530000|2025-02-06 15:25:30|||||||||1
1738855540000|2025-02-06 15:25:40|||||||||1
1738855570000|2025-02-06 15:26:10|||||||||1
1738855580000|2025-02-06 15:26:20|||||||||50
1738855590000|2025-02-06 15:26:30|||||||||6
1738855600000|2025-02-06 15:26:40|||||||||1
1738855610000|2025-02-06 15:26:50|||||||||21
1738855620000|2025-02-06 15:27:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|6
1738855630000|2025-02-06 15:27:10|||||||||1
1738855640000|2025-02-06 15:27:20|||||||||1
1738855650000|2025-02-06 15:27:30|||||||||29
1738855660000|2025-02-06 15:27:40|||||||||1
1738855680000|2025-02-06 15:28:00|||||||||1
1738855700000|2025-02-06 15:28:20|||||||||2
1738855730000|2025-02-06 15:28:50|||||||||1
1738855750000|2025-02-06 15:29:10|||||||||1
1738855770000|2025-02-06 15:29:30|||||||||2
1738855800000|2025-02-06 15:30:00|||||||||1
1738855810000|2025-02-06 15:30:10|||||||||1
1738855820000|2025-02-06 15:30:20|||||||||1
1738855830000|2025-02-06 15:30:30|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|14
1738855840000|2025-02-06 15:30:40|||||||||6
1738855860000|2025-02-06 15:31:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|2
1738855870000|2025-02-06 15:31:10|||||||||1
1738855880000|2025-02-06 15:31:20|||||||||5
1738855890000|2025-02-06 15:31:30|||||||||6
1738855900000|2025-02-06 15:31:40|||||||||1
1738855910000|2025-02-06 15:31:50|||||||||1
1738855920000|2025-02-06 15:32:00|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|0
1738855930000|2025-02-06 15:32:10|17.08|17|17.08|17|17.08|17|17.08|17|1
1738855940000|2025-02-06 15:32:20|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|0
1738855950000|2025-02-06 15:32:30|17.08|17|17.06|16.98|17.08|17|17.06|16.98|2
1738855960000|2025-02-06 15:32:40|||||||||1
1738855980000|2025-02-06 15:33:00|||||||||1
1738856000000|2025-02-06 15:33:20|||||||||1
1738856030000|2025-02-06 15:33:50|||||||||1
1738856040000|2025-02-06 15:34:00|||||||||1
1738856050000|2025-02-06 15:34:10|||||||||1
1738856070000|2025-02-06 15:34:30|||||||||1
1738856100000|2025-02-06 15:35:00|||||||||1
1738856110000|2025-02-06 15:35:10|||||||||1
1738856120000|2025-02-06 15:35:20|||||||||1
1738856140000|2025-02-06 15:35:40|||||||||1
1738856160000|2025-02-06 15:36:00|17.04|16.96|17.04|16.96|17.05|16.97|17.04|16.96|63
1738856170000|2025-02-06 15:36:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|8
1738856180000|2025-02-06 15:36:20|||||||||4
1738856200000|2025-02-06 15:36:40|17.04|16.96|17.01|16.93|17.04|16.96|17.01|16.93|30
1738856230000|2025-02-06 15:37:10|||||||||9
1738856240000|2025-02-06 15:37:20|||||||||1
1738856250000|2025-02-06 15:37:30|||||||||1
1738856280000|2025-02-06 15:38:00|||||||||1
1738856290000|2025-02-06 15:38:10|||||||||1
1738856300000|2025-02-06 15:38:20|||||||||21
1738856310000|2025-02-06 15:38:30|17|16.92|17.01|16.93|17.01|16.93|17|16.92|16
1738856330000|2025-02-06 15:38:50|||||||||1
1738856350000|2025-02-06 15:39:10|||||||||1
1738856370000|2025-02-06 15:39:30|17.03|16.95|17.05|16.97|17.06|16.98|17.03|16.95|77
1738856380000|2025-02-06 15:39:40|17.04|16.96|17.04|16.96|17.06|16.98|17.01|16.93|24
1738856390000|2025-02-06 15:39:50|17.03|16.95|17.06|16.98|17.08|17|17.01|16.93|20
1738856400000|2025-02-06 15:40:00|||||||||4
1738856420000|2025-02-06 15:40:20|||||||||1
1738856440000|2025-02-06 15:40:40|17.05|16.97|17.05|16.97|17.05|16.97|17.05|16.97|1
1738856450000|2025-02-06 15:40:50|17.06|16.98|17.03|16.95|17.06|16.98|17.03|16.95|1
1738856460000|2025-02-06 15:41:00|17.06|16.98|17.06|16.98|17.06|16.98|17.03|16.95|1
1738856470000|2025-02-06 15:41:10|17.05|16.97|17.03|16.95|17.06|16.98|17.03|16.95|0
1738856480000|2025-02-06 15:41:20|17.02|16.94|17.03|16.95|17.03|16.95|17.02|16.94|10
1738856490000|2025-02-06 15:41:30|||||||||1
1738856510000|2025-02-06 15:41:50|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|9
1738856520000|2025-02-06 15:42:00|17.03|16.95|17.03|16.95|17.03|16.95|17.02|16.94|0
1738856530000|2025-02-06 15:42:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|3
1738856550000|2025-02-06 15:42:30|17.03|16.95|17.03|16.95|17.03|16.95|17.02|16.94|0
1738856560000|2025-02-06 15:42:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|2
1738856570000|2025-02-06 15:42:50|||||||||1
1738856580000|2025-02-06 15:43:00|||||||||1
1738856590000|2025-02-06 15:43:10|||||||||20
1738856600000|2025-02-06 15:43:20|||||||||1
1738856620000|2025-02-06 15:43:40|17.02|16.94|17.02|16.94|17.02|16.94|17.01|16.93|2
1738856630000|2025-02-06 15:43:50|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|1
1738856650000|2025-02-06 15:44:10|||||||||2
1738856660000|2025-02-06 15:44:20|||||||||10
1738856670000|2025-02-06 15:44:30|||||||||1
1738856690000|2025-02-06 15:44:50|||||||||2
1738856720000|2025-02-06 15:45:20|||||||||2
1738856740000|2025-02-06 15:45:40|||||||||1
1738856760000|2025-02-06 15:46:00|||||||||1
1738856790000|2025-02-06 15:46:30|||||||||2
1738856810000|2025-02-06 15:46:50|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|5
1738856830000|2025-02-06 15:47:10|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|1
1738856850000|2025-02-06 15:47:30|||||||||1
1738856860000|2025-02-06 15:47:40|||||||||1
1738856880000|2025-02-06 15:48:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|1
1738856900000|2025-02-06 15:48:20|||||||||1
1738856910000|2025-02-06 15:48:30|17.05|16.97|17.03|16.95|17.06|16.98|17.03|16.95|40
1738856920000|2025-02-06 15:48:40|||||||||2
1738856940000|2025-02-06 15:49:00|17.02|16.94|17.02|16.94|17.03|16.95|17.02|16.94|24
1738856950000|2025-02-06 15:49:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|1
1738856960000|2025-02-06 15:49:20|||||||||1
1738856970000|2025-02-06 15:49:30|||||||||1
1738856990000|2025-02-06 15:49:50|||||||||2
1738857020000|2025-02-06 15:50:20|||||||||1
1738857040000|2025-02-06 15:50:40|||||||||1
1738857060000|2025-02-06 15:51:00|||||||||2
1738857080000|2025-02-06 15:51:20|||||||||1
1738857090000|2025-02-06 15:51:30|||||||||10
1738857110000|2025-02-06 15:51:50|||||||||2
1738857130000|2025-02-06 15:52:10|||||||||2
1738857150000|2025-02-06 15:52:30|||||||||2
1738857180000|2025-02-06 15:53:00|||||||||1
1738857200000|2025-02-06 15:53:20|||||||||2
1738857220000|2025-02-06 15:53:40|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|14
1738857250000|2025-02-06 15:54:10|||||||||1
1738857260000|2025-02-06 15:54:20|||||||||1
1738857270000|2025-02-06 15:54:30|||||||||1
1738857290000|2025-02-06 15:54:50|||||||||2
1738857300000|2025-02-06 15:55:00|||||||||1
1738857310000|2025-02-06 15:55:10|||||||||1
1738857330000|2025-02-06 15:55:30|17.08|17|17.08|17|17.08|17|17.08|17|22
1738857340000|2025-02-06 15:55:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|2
1738857360000|2025-02-06 15:56:00|17.08|17|17.08|17|17.08|17|17.08|17|1
1738857380000|2025-02-06 15:56:20|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|20
1738857410000|2025-02-06 15:56:50|||||||||1
1738857430000|2025-02-06 15:57:10|||||||||1
1738857450000|2025-02-06 15:57:30|||||||||3
1738857470000|2025-02-06 15:57:50|||||||||1
1738857480000|2025-02-06 15:58:00|||||||||1
1738857500000|2025-02-06 15:58:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|7
1738857520000|2025-02-06 15:58:40|17.08|17|17.11|17.03|17.11|17.03|17.08|17|1
1738857530000|2025-02-06 15:58:50|||||||||1
1738857540000|2025-02-06 15:59:00|||||||||2
1738857570000|2025-02-06 15:59:30|||||||||1
1738857590000|2025-02-06 15:59:50|||||||||1
1738857600000|2025-02-06 16:00:00|||||||||1
1738857610000|2025-02-06 16:00:10|||||||||1
1738857640000|2025-02-06 16:00:40|||||||||1
1738857660000|2025-02-06 16:01:00|||||||||1
1738857670000|2025-02-06 16:01:10|||||||||1
1738857680000|2025-02-06 16:01:20|||||||||1
1738857690000|2025-02-06 16:01:30|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|120
1738857720000|2025-02-06 16:02:00|||||||||1
1738857730000|2025-02-06 16:02:10|||||||||1
1738857750000|2025-02-06 16:02:30|||||||||1
1738857770000|2025-02-06 16:02:50|||||||||1
1738857800000|2025-02-06 16:03:20|||||||||1
1738857810000|2025-02-06 16:03:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|19
1738857840000|2025-02-06 16:04:00|||||||||1
1738857870000|2025-02-06 16:04:30|||||||||1
1738857880000|2025-02-06 16:04:40|||||||||1
1738857890000|2025-02-06 16:04:50|||||||||1
1738857910000|2025-02-06 16:05:10|||||||||2
1738857940000|2025-02-06 16:05:40|||||||||2
1738857960000|2025-02-06 16:06:00|||||||||1
1738857980000|2025-02-06 16:06:20|||||||||1
1738858000000|2025-02-06 16:06:40|||||||||1
1738858010000|2025-02-06 16:06:50|||||||||1
1738858030000|2025-02-06 16:07:10|||||||||1
1738858050000|2025-02-06 16:07:30|||||||||2
1738858070000|2025-02-06 16:07:50|||||||||1
1738858080000|2025-02-06 16:08:00|||||||||1
1738858100000|2025-02-06 16:08:20|||||||||1
1738858110000|2025-02-06 16:08:30|||||||||1
1738858120000|2025-02-06 16:08:40|||||||||1
1738858140000|2025-02-06 16:09:00|||||||||1
1738858150000|2025-02-06 16:09:10|||||||||2
1738858170000|2025-02-06 16:09:30|||||||||1
1738858190000|2025-02-06 16:09:50|||||||||1
1738858200000|2025-02-06 16:10:00|||||||||1
1738858210000|2025-02-06 16:10:10|||||||||1
1738858220000|2025-02-06 16:10:20|||||||||2
1738858230000|2025-02-06 16:10:30|||||||||1
1738858260000|2025-02-06 16:11:00|||||||||1
1738858280000|2025-02-06 16:11:20|||||||||2
1738858290000|2025-02-06 16:11:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|1
1738858300000|2025-02-06 16:11:40|||||||||11
1738858310000|2025-02-06 16:11:50|||||||||5
1738858330000|2025-02-06 16:12:10|||||||||1
1738858340000|2025-02-06 16:12:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1738858350000|2025-02-06 16:12:30|||||||||1
1738858370000|2025-02-06 16:12:50|||||||||1
1738858400000|2025-02-06 16:13:20|||||||||3
1738858420000|2025-02-06 16:13:40|||||||||2
1738858440000|2025-02-06 16:14:00|||||||||1
1738858450000|2025-02-06 16:14:10|||||||||28
1738858460000|2025-02-06 16:14:20|||||||||1
1738858490000|2025-02-06 16:14:50|||||||||5
1738858540000|2025-02-06 16:15:40|||||||||1
1738858610000|2025-02-06 16:16:50|||||||||40
1738858770000|2025-02-06 16:19:30|||||||||5
1738858790000|2025-02-06 16:19:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|257
1738858800000|2025-02-06 16:20:00|||||||||1
1738858840000|2025-02-06 16:20:40|||||||||1
1738858940000|2025-02-06 16:22:20|||||||||4
1738858950000|2025-02-06 16:22:30|||||||||7
1738859020000|2025-02-06 16:23:40|||||||||1
1738859200000|2025-02-06 16:26:40|||||||||10
1738859220000|2025-02-06 16:27:00|||||||||28
1738859290000|2025-02-06 16:28:10|||||||||28
1738859310000|2025-02-06 16:28:30|||||||||21
1738859320000|2025-02-06 16:28:40|17.04|16.96|17.03|16.95|17.04|16.96|17.03|16.95|59
1738859330000|2025-02-06 16:28:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|13
1738859340000|2025-02-06 16:29:00|||||||||12
1738859350000|2025-02-06 16:29:10|||||||||33
1738859360000|2025-02-06 16:29:20|||||||||15
1738859370000|2025-02-06 16:29:30|||||||||40
1738859380000|2025-02-06 16:29:40|||||||||13
1738859390000|2025-02-06 16:29:50|||||||||40
1738859410000|2025-02-06 16:30:10|||||||||45
1738859430000|2025-02-06 16:30:30|||||||||1
1738859450000|2025-02-06 16:30:50|||||||||1
1738859460000|2025-02-06 16:31:00|||||||||1
1738859570000|2025-02-06 16:32:50|||||||||10
1738859640000|2025-02-06 16:34:00|||||||||25
1738859870000|2025-02-06 16:37:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|10
1738859980000|2025-02-06 16:39:40|||||||||2
1738860010000|2025-02-06 16:40:10|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|25
1738860030000|2025-02-06 16:40:30|17.07|16.99|17.07|16.99|17.08|17|17.07|16.99|38
1738860050000|2025-02-06 16:40:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|12
1738860060000|2025-02-06 16:41:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|3
1738860080000|2025-02-06 16:41:20|17.08|17|17.09|17.01|17.09|17.01|17.08|17|10
1738860150000|2025-02-06 16:42:30|||||||||14
1738860300000|2025-02-06 16:45:00|||||||||14
1738860310000|2025-02-06 16:45:10|17.11|17.03|17.11|17.03|17.11|17.03|17.09|17.01|46
1738860330000|2025-02-06 16:45:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1738860430000|2025-02-06 16:47:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|28
1738860440000|2025-02-06 16:47:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738860670000|2025-02-06 16:51:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738860740000|2025-02-06 16:52:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|17
1738860790000|2025-02-06 16:53:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|4
1738860840000|2025-02-06 16:54:00|||||||||5
1738861030000|2025-02-06 16:57:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|23
1738861040000|2025-02-06 16:57:20|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|4
1738861190000|2025-02-06 16:59:50|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|4
1738861200000|2025-02-06 17:00:00|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|0
1738861210000|2025-02-06 17:00:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1738861350000|2025-02-06 17:02:30|||||||||4
1738861930000|2025-02-06 17:12:10|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|0
1738862050000|2025-02-06 17:14:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|1
1738862060000|2025-02-06 17:14:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738862130000|2025-02-06 17:15:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1738862160000|2025-02-06 17:16:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1738862210000|2025-02-06 17:16:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1738862220000|2025-02-06 17:17:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1738862320000|2025-02-06 17:18:40|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|5
1738862350000|2025-02-06 17:19:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1738862430000|2025-02-06 17:20:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|4
1738862470000|2025-02-06 17:21:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1738862520000|2025-02-06 17:22:00|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|0
1738863010000|2025-02-06 17:30:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738863040000|2025-02-06 17:30:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738863060000|2025-02-06 17:31:00|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|0
1738863080000|2025-02-06 17:31:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1738863100000|2025-02-06 17:31:40|17.11|17.03|17.1|17.02|17.11|17.03|17.1|17.02|0
1738863120000|2025-02-06 17:32:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1738863160000|2025-02-06 17:32:40|17.12|17.04|17.09|17.01|17.12|17.04|17.09|17.01|0
1738863930000|2025-02-06 17:45:30|||||||||1
1738864390000|2025-02-06 17:53:10|||||||||3
1738864620000|2025-02-06 17:57:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|7
1738864640000|2025-02-06 17:57:20|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738864730000|2025-02-06 17:58:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1738864740000|2025-02-06 17:59:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1738864750000|2025-02-06 17:59:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738864850000|2025-02-06 18:00:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1738864910000|2025-02-06 18:01:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738864920000|2025-02-06 18:02:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|32
1738865380000|2025-02-06 18:09:40|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|230
1738865390000|2025-02-06 18:09:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1738865400000|2025-02-06 18:10:00|17.13|17.05|17.13|17.05|17.13|17.05|17.12|17.04|10
1738865410000|2025-02-06 18:10:10|17.12|17.04|17.09|17.01|17.12|17.04|17.09|17.01|0
1738865420000|2025-02-06 18:10:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738865480000|2025-02-06 18:11:20|17.13|17.05|17.17|17.09|17.17|17.09|17.13|17.05|7
1738865800000|2025-02-06 18:16:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|1
1738865840000|2025-02-06 18:17:20|17.13|17.05|17.11|17.03|17.13|17.05|17.07|16.99|2
1738865850000|2025-02-06 18:17:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738865890000|2025-02-06 18:18:10|17.07|16.99|17.08|17|17.08|17|17.07|16.99|0
1738866000000|2025-02-06 18:20:00|||||||||1
1738866070000|2025-02-06 18:21:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738866080000|2025-02-06 18:21:20|17.08|17|17.08|17|17.08|17|17.08|17|4
1738866240000|2025-02-06 18:24:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738866250000|2025-02-06 18:24:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1738866260000|2025-02-06 18:24:20|17.07|16.99|17.08|17|17.08|17|17.07|16.99|0
1738866290000|2025-02-06 18:24:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738866310000|2025-02-06 18:25:10|17.08|17|17.08|17|17.08|17|17.08|17|0
1738866350000|2025-02-06 18:25:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738866360000|2025-02-06 18:26:00|17.08|17|17.08|17|17.08|17|17.08|17|0
1738866430000|2025-02-06 18:27:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738866670000|2025-02-06 18:31:10|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|5
1738866680000|2025-02-06 18:31:20|17.08|17|17.08|17|17.08|17|17.08|17|16
1738866990000|2025-02-06 18:36:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1738867420000|2025-02-06 18:43:40|17.09|17.01|17.08|17|17.09|17.01|17.08|17|0
1738867430000|2025-02-06 18:43:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1738869350000|2025-02-06 19:15:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|10
1738869410000|2025-02-06 19:16:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|35
1738869990000|2025-02-06 19:26:30|||||||||7
1738870000000|2025-02-06 19:26:40|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|3
1738870060000|2025-02-06 19:27:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|1
1738870070000|2025-02-06 19:27:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1738870100000|2025-02-06 19:28:20|17.16|17.08|17.16|17.08|17.16|17.08|17.15|17.07|0
1738870110000|2025-02-06 19:28:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1738870230000|2025-02-06 19:30:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738870240000|2025-02-06 19:30:40|17.17|17.09|17.2|17.12|17.2|17.12|17.17|17.09|0
1738870300000|2025-02-06 19:31:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1738870310000|2025-02-06 19:31:50|17.22|17.14|17.25|17.17|17.25|17.17|17.22|17.14|0
1738870320000|2025-02-06 19:32:00|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|0
1738870330000|2025-02-06 19:32:10|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1738870340000|2025-02-06 19:32:20|17.23|17.15|17.25|17.17|17.25|17.17|17.22|17.14|0
1738870380000|2025-02-06 19:33:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|19
1738870400000|2025-02-06 19:33:20|17.28|17.2|17.3|17.22|17.3|17.22|17.27|17.19|1
1738870420000|2025-02-06 19:33:40|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|17
1738870430000|2025-02-06 19:33:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|17
1738870440000|2025-02-06 19:34:00|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|0
1738870450000|2025-02-06 19:34:10|17.31|17.23|17.31|17.23|17.32|17.24|17.31|17.23|15
1738870460000|2025-02-06 19:34:20|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|2
1738870470000|2025-02-06 19:34:30|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1738870480000|2025-02-06 19:34:40|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|11
1738870490000|2025-02-06 19:34:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1738870500000|2025-02-06 19:35:00|17.28|17.2|17.28|17.2|17.3|17.22|17.28|17.2|0
1738870510000|2025-02-06 19:35:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738870530000|2025-02-06 19:35:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1738870540000|2025-02-06 19:35:40|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1738870550000|2025-02-06 19:35:50|17.31|17.23|17.27|17.19|17.31|17.23|17.27|17.19|4
1738870570000|2025-02-06 19:36:10|17.26|17.18|17.26|17.18|17.27|17.19|17.26|17.18|0
1738870580000|2025-02-06 19:36:20|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1738870590000|2025-02-06 19:36:30|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1738870600000|2025-02-06 19:36:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1738870610000|2025-02-06 19:36:50|17.26|17.18|17.27|17.19|17.27|17.19|17.25|17.17|4
1738870640000|2025-02-06 19:37:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1738870650000|2025-02-06 19:37:30|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1738870660000|2025-02-06 19:37:40|17.25|17.17|17.25|17.17|17.25|17.17|17.23|17.15|0
1738870700000|2025-02-06 19:38:20|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|0
1738870710000|2025-02-06 19:38:30|17.23|17.15|17.22|17.14|17.23|17.15|17.22|17.14|0
1738870720000|2025-02-06 19:38:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1738870730000|2025-02-06 19:38:50|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|3
1738870740000|2025-02-06 19:39:00|17.25|17.17|17.25|17.17|17.25|17.17|17.23|17.15|0
1738870760000|2025-02-06 19:39:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1738870770000|2025-02-06 19:39:30|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1738870800000|2025-02-06 19:40:00|17.25|17.17|17.22|17.14|17.25|17.17|17.22|17.14|0
1738870810000|2025-02-06 19:40:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738870860000|2025-02-06 19:41:00|17.27|17.19|17.27|17.19|17.27|17.19|17.26|17.18|3
1738870880000|2025-02-06 19:41:20|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|16
1738870890000|2025-02-06 19:41:30|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1738870900000|2025-02-06 19:41:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738870910000|2025-02-06 19:41:50|17.31|17.23|17.32|17.24|17.32|17.24|17.29|17.21|0
1738870920000|2025-02-06 19:42:00|||||||||10
1738871020000|2025-02-06 19:43:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1738871030000|2025-02-06 19:43:50|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1738871040000|2025-02-06 19:44:00|17.31|17.23|17.3|17.22|17.31|17.23|17.28|17.2|0
1738871070000|2025-02-06 19:44:30|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|16
1738871090000|2025-02-06 19:44:50|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1738871120000|2025-02-06 19:45:20|||||||||3
1738871210000|2025-02-06 19:46:50|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1738871270000|2025-02-06 19:47:50|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|4
1738871290000|2025-02-06 19:48:10|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|4
1738871360000|2025-02-06 19:49:20|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|5
1738871400000|2025-02-06 19:50:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1738871440000|2025-02-06 19:50:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1738871450000|2025-02-06 19:50:50|17.25|17.17|17.22|17.14|17.25|17.17|17.22|17.14|0
1738871460000|2025-02-06 19:51:00|17.23|17.15|17.23|17.15|17.25|17.17|17.22|17.14|0
1738871480000|2025-02-06 19:51:20|17.25|17.17|17.22|17.14|17.25|17.17|17.22|17.14|0
1738871550000|2025-02-06 19:52:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738871610000|2025-02-06 19:53:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1738871620000|2025-02-06 19:53:40|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|5
1738871650000|2025-02-06 19:54:10|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|0
1738871660000|2025-02-06 19:54:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738871670000|2025-02-06 19:54:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1738871680000|2025-02-06 19:54:40|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1738871690000|2025-02-06 19:54:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738871730000|2025-02-06 19:55:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1738871760000|2025-02-06 19:56:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1738871940000|2025-02-06 19:59:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|3
1738871950000|2025-02-06 19:59:10|17.32|17.24|17.32|17.24|17.32|17.24|17.29|17.21|0
1738871960000|2025-02-06 19:59:20|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1738871970000|2025-02-06 19:59:30|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1738871980000|2025-02-06 19:59:40|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1738871990000|2025-02-06 19:59:50|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1738872000000|2025-02-06 20:00:00|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1738872020000|2025-02-06 20:00:20|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1738872030000|2025-02-06 20:00:30|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1738872060000|2025-02-06 20:01:00|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|0
1738872310000|2025-02-06 20:05:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|6
1738872330000|2025-02-06 20:05:30|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1738872340000|2025-02-06 20:05:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738872360000|2025-02-06 20:06:00|17.28|17.2|17.3|17.22|17.3|17.22|17.28|17.2|0
1738872370000|2025-02-06 20:06:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|15
1738872450000|2025-02-06 20:07:30|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1738872490000|2025-02-06 20:08:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1738872500000|2025-02-06 20:08:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1738872530000|2025-02-06 20:08:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|2
1738872560000|2025-02-06 20:09:20|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1738872600000|2025-02-06 20:10:00|17.28|17.2|17.27|17.19|17.28|17.2|17.27|17.19|0
1738872900000|2025-02-06 20:15:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|4
1738872930000|2025-02-06 20:15:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1738872940000|2025-02-06 20:15:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738872970000|2025-02-06 20:16:10|17.23|17.15|17.25|17.17|17.25|17.17|17.22|17.14|0
1738872980000|2025-02-06 20:16:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1738872990000|2025-02-06 20:16:30|17.22|17.14|17.22|17.14|17.22|17.14|17.21|17.13|0
1738873000000|2025-02-06 20:16:40|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1738873060000|2025-02-06 20:17:40|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1738873070000|2025-02-06 20:17:50|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1738873080000|2025-02-06 20:18:00|17.22|17.14|17.23|17.15|17.23|17.15|17.22|17.14|0
1738873100000|2025-02-06 20:18:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738873200000|2025-02-06 20:20:00|17.26|17.18|17.25|17.17|17.26|17.18|17.25|17.17|0
1738873550000|2025-02-06 20:25:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|5
1738873560000|2025-02-06 20:26:00|17.23|17.15|17.22|17.14|17.25|17.17|17.22|17.14|0
1738873590000|2025-02-06 20:26:30|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|0
1738873640000|2025-02-06 20:27:20|17.22|17.14|17.25|17.17|17.25|17.17|17.22|17.14|0
1738873800000|2025-02-06 20:30:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|1
1738873810000|2025-02-06 20:30:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1738873860000|2025-02-06 20:31:00|17.23|17.15|17.25|17.17|17.25|17.17|17.23|17.15|0
1738873960000|2025-02-06 20:32:40|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1738873980000|2025-02-06 20:33:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|19
1738874040000|2025-02-06 20:34:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1738874050000|2025-02-06 20:34:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1738874220000|2025-02-06 20:37:00|17.22|17.14|17.25|17.17|17.25|17.17|17.22|17.14|3
1738874260000|2025-02-06 20:37:40|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1738874270000|2025-02-06 20:37:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1738874770000|2025-02-06 20:46:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|31
1738875000000|2025-02-06 20:50:00|17.18|17.1|17.13|17.05|17.18|17.1|17.13|17.05|2
1738875060000|2025-02-06 20:51:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|2
1738875090000|2025-02-06 20:51:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|44
1738875100000|2025-02-06 20:51:40|17.13|17.05|17.18|17.1|17.18|17.1|17.13|17.05|82
1738875170000|2025-02-06 20:52:50|||||||||1
1738875240000|2025-02-06 20:54:00|17.13|17.05|17.16|17.08|17.16|17.08|17.13|17.05|27
1738875280000|2025-02-06 20:54:40|||||||||12
1738875480000|2025-02-06 20:58:00|||||||||2
1738875510000|2025-02-06 20:58:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|36
1738875520000|2025-02-06 20:58:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1738875530000|2025-02-06 20:58:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|6
1738875540000|2025-02-06 20:59:00|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|9
1738875570000|2025-02-06 20:59:30|17.17|17.09|17.17|17.09|17.18|17.1|17.16|17.08|0
1738875580000|2025-02-06 20:59:40|17.16|17.08|17.17|17.09|17.18|17.1|17.16|17.08|0
1738875590000|2025-02-06 20:59:50|17.16|17.08|17.17|17.09|17.18|17.1|17.16|17.08|0
1738887300000|2025-02-07 00:15:00|17.33|17.03|17.33|17.03|17.33|17.03|17.33|17.03|0
1738887360000|2025-02-07 00:16:00|17.32|17.02|17.32|17.02|17.32|17.02|17.32|17.02|0
1738887600000|2025-02-07 00:20:00|17.34|17.04|17.34|17.04|17.34|17.04|17.34|17.04|0
1738889860000|2025-02-07 00:57:40|17.35|17.05|17.35|17.05|17.35|17.05|17.35|17.05|0
1738890260000|2025-02-07 01:04:20|17.33|17.03|17.33|17.03|17.33|17.03|17.33|17.03|0
1738890300000|2025-02-07 01:05:00|17.35|17.05|17.35|17.05|17.35|17.05|17.35|17.05|0
1738890310000|2025-02-07 01:05:10|17.33|17.03|17.33|17.03|17.33|17.03|17.33|17.03|0
1738890570000|2025-02-07 01:09:30|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|0
1738890580000|2025-02-07 01:09:40|17.28|17.03|17.28|17.03|17.28|17.03|17.28|17.03|0
1738890610000|2025-02-07 01:10:10|17.3|17.05|17.3|17.05|17.3|17.05|17.3|17.05|0
1738890760000|2025-02-07 01:12:40|17.28|17.03|17.28|17.03|17.28|17.03|17.28|17.03|0
1738890940000|2025-02-07 01:15:40|17.33||17.33||17.33||17.33||0
1738891680000|2025-02-07 01:28:00|17.36|17.06|17.36|17.06|17.36|17.06|17.36|17.06|0
1738892180000|2025-02-07 01:36:20|17.35|17.05|17.35|17.05|17.35|17.05|17.35|17.05|0
1738892350000|2025-02-07 01:39:10|17.33|17.03|17.33|17.03|17.33|17.03|17.33|17.03|0
1738899800000|2025-02-07 03:43:20|17.32|17.07|17.38|17.08|17.39|17.09|17.32|17.07|0
1738900020000|2025-02-07 03:47:00|17.39|17.09|17.39|17.09|17.39|17.09|17.39|17.09|0
1738900050000|2025-02-07 03:47:30|17.4|17.1|17.4|17.1|17.4|17.1|17.4|17.1|0
1738900060000|2025-02-07 03:47:40|17.38|17.08|17.38|17.08|17.38|17.08|17.38|17.08|0
1738902830000|2025-02-07 04:33:50|17.4|17.1|17.41|17.11|17.41|17.11|17.4|17.1|0
1738902840000|2025-02-07 04:34:00|17.38|17.08|17.38|17.08|17.38|17.08|17.38|17.08|0
1738903320000|2025-02-07 04:42:00|17.39|17.09|17.4|17.1|17.4|17.1|17.39|17.09|0
1738903330000|2025-02-07 04:42:10|17.38|17.08|17.38|17.08|17.38|17.08|17.38|17.08|0
1738903980000|2025-02-07 04:53:00|17.39|17.09|17.4|17.1|17.4|17.1|17.39|17.09|0
1738903990000|2025-02-07 04:53:10|17.38|17.08|17.38|17.08|17.38|17.08|17.38|17.08|0
1738904050000|2025-02-07 04:54:10|17.31|17.23|17.37|17.29|17.37|17.29|17.31|17.23|0
1738904160000|2025-02-07 04:56:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1738904170000|2025-02-07 04:56:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1738904290000|2025-02-07 04:58:10|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|1
1738904520000|2025-02-07 05:02:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1738904660000|2025-02-07 05:04:20|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1738904690000|2025-02-07 05:04:50|17.44|17.19|17.44|17.19|17.44|17.19|17.44|17.19|3
1738904700000|2025-02-07 05:05:00|17.42|17.17|17.42|17.17|17.42|17.17|17.42|17.17|0
1738904720000|2025-02-07 05:05:20|17.41|17.16|17.41|17.16|17.41|17.16|17.41|17.16|0
1738904740000|2025-02-07 05:05:40|17.42|17.17|17.42|17.17|17.42|17.17|17.42|17.17|0
1738905190000|2025-02-07 05:13:10|17.43|17.18|17.43|17.18|17.43|17.18|17.43|17.18|0
1738905410000|2025-02-07 05:16:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738905450000|2025-02-07 05:17:30|17.42|17.17|17.3|17.22|17.43|17.22|17.3|17.17|0
1738905690000|2025-02-07 05:21:30|||||||||1
1738905890000|2025-02-07 05:24:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738905900000|2025-02-07 05:25:00|17.3|17.22|17.3|17.22|17.3|17.22|17.29|17.21|0
1738906260000|2025-02-07 05:31:00|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1738906290000|2025-02-07 05:31:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738906300000|2025-02-07 05:31:40|17.3|17.22|17.3|17.22|17.3|17.22|17.29|17.21|0
1738906620000|2025-02-07 05:37:00|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738906650000|2025-02-07 05:37:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738906660000|2025-02-07 05:37:40|17.29|17.21|17.29|17.21|17.3|17.22|17.29|17.21|0
1738906670000|2025-02-07 05:37:50|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1738906680000|2025-02-07 05:38:00|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1738906700000|2025-02-07 05:38:20|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1738906800000|2025-02-07 05:40:00|17.3|17.22|17.29|17.21|17.3|17.22|17.29|17.21|0
1738906860000|2025-02-07 05:41:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1738906880000|2025-02-07 05:41:20|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|0
1738907230000|2025-02-07 05:47:10|||||||||1
1738907240000|2025-02-07 05:47:20|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|2
1738907280000|2025-02-07 05:48:00|||||||||1
1738907300000|2025-02-07 05:48:20|||||||||1
1738907430000|2025-02-07 05:50:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738907490000|2025-02-07 05:51:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1738907550000|2025-02-07 05:52:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738907600000|2025-02-07 05:53:20|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|4
1738907770000|2025-02-07 05:56:10|||||||||1
1738907840000|2025-02-07 05:57:20|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|0
1738907890000|2025-02-07 05:58:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1738908360000|2025-02-07 06:06:00|17.32|17.07|17.21|17.13|17.32|17.13|17.21|17.07|0
1738908380000|2025-02-07 06:06:20|17.32|17.07|17.21|17.13|17.32|17.13|17.21|17.07|0
1738908920000|2025-02-07 06:15:20|17.3|17.05|17.19|17.11|17.3|17.11|17.19|17.05|0
1738908930000|2025-02-07 06:15:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1738908950000|2025-02-07 06:15:50|17.3|17.05|17.21|17.13|17.3|17.14|17.21|17.05|0
1738909160000|2025-02-07 06:19:20|17.31|17.06|17.21|17.13|17.31|17.13|17.21|17.06|0
1738909170000|2025-02-07 06:19:30|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1738909200000|2025-02-07 06:20:00|17.29|17.04|17.29|17.04|17.29|17.04|17.29|17.04|0
1738909210000|2025-02-07 06:20:10|17.31|17.06|17.31|17.06|17.31|17.06|17.31|17.06|0
1738909220000|2025-02-07 06:20:20|17.2|17.12|17.21|17.13|17.29|17.13|17.2|17.04|0
1738909430000|2025-02-07 06:23:50|17.31|17.06|17.21|17.13|17.31|17.14|17.21|17.06|0
1738909530000|2025-02-07 06:25:30|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1738909560000|2025-02-07 06:26:00|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1738909570000|2025-02-07 06:26:10|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1738911070000|2025-02-07 06:51:10|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1738911080000|2025-02-07 06:51:20|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1738911600000|2025-02-07 07:00:00|17.19|17.11|17.17|17.09|17.19|17.11|17.17|17.09|0
1738911800000|2025-02-07 07:03:20|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1738911870000|2025-02-07 07:04:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1738911880000|2025-02-07 07:04:40|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1738911890000|2025-02-07 07:04:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1738911910000|2025-02-07 07:05:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1738912050000|2025-02-07 07:07:30|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1738912120000|2025-02-07 07:08:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738912170000|2025-02-07 07:09:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1738912210000|2025-02-07 07:10:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738912270000|2025-02-07 07:11:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1738912310000|2025-02-07 07:11:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738912350000|2025-02-07 07:12:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1738912380000|2025-02-07 07:13:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738912410000|2025-02-07 07:13:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1738912550000|2025-02-07 07:15:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738912560000|2025-02-07 07:16:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1738912650000|2025-02-07 07:17:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1738912920000|2025-02-07 07:22:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1738912970000|2025-02-07 07:22:50|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1738912980000|2025-02-07 07:23:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1738913090000|2025-02-07 07:24:50|17.17|17.09|17.17|17.09|17.18|17.1|17.16|17.08|0
1738913100000|2025-02-07 07:25:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1738913300000|2025-02-07 07:28:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|1
1738913440000|2025-02-07 07:30:40|||||||||1
1738913610000|2025-02-07 07:33:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|8
1738913710000|2025-02-07 07:35:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738914320000|2025-02-07 07:45:20|||||||||4
1738914560000|2025-02-07 07:49:20|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738914610000|2025-02-07 07:50:10|||||||||1
1738914640000|2025-02-07 07:50:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738914740000|2025-02-07 07:52:20|17.08|17|17.09|17.01|17.09|17.01|17.08|17|0
1738914750000|2025-02-07 07:52:30|||||||||3
1738914980000|2025-02-07 07:56:20|||||||||1
1738915000000|2025-02-07 07:56:40|||||||||1
1738915030000|2025-02-07 07:57:10|17.08|17|17.07|16.99|17.08|17|17.07|16.99|1
1738915040000|2025-02-07 07:57:20|||||||||1
1738915050000|2025-02-07 07:57:30|||||||||11
1738915070000|2025-02-07 07:57:50|||||||||1
1738915080000|2025-02-07 07:58:00|||||||||1
1738915110000|2025-02-07 07:58:30|||||||||1
1738915120000|2025-02-07 07:58:40|||||||||1
1738915130000|2025-02-07 07:58:50|||||||||1
1738915150000|2025-02-07 07:59:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|48
1738915200000|2025-02-07 08:00:00|17.12|17.04|17.1|17.02|17.12|17.04|17.1|17.02|2
1738915210000|2025-02-07 08:00:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|2
1738915320000|2025-02-07 08:02:00|17.14|17.06|17.09|17.01|17.14|17.06|17.09|17.01|64
1738915360000|2025-02-07 08:02:40|||||||||1
1738915550000|2025-02-07 08:05:50|17.07|16.99|17.05|16.97|17.07|16.99|17.05|16.97|38
1738915560000|2025-02-07 08:06:00|17.04|16.96|17.09|17.01|17.09|17.01|17.04|16.96|5
1738915590000|2025-02-07 08:06:30|||||||||5
1738915610000|2025-02-07 08:06:50|17.04|16.96|17.06|16.98|17.09|17.01|17.04|16.96|32
1738915620000|2025-02-07 08:07:00|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|0
1738915660000|2025-02-07 08:07:40|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|52
1738915680000|2025-02-07 08:08:00|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|35
1738915690000|2025-02-07 08:08:10|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|0
1738915760000|2025-02-07 08:09:20|||||||||12
1738915820000|2025-02-07 08:10:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|14
1738915830000|2025-02-07 08:10:30|||||||||5
1738915870000|2025-02-07 08:11:10|||||||||10
1738915900000|2025-02-07 08:11:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|11
1738915910000|2025-02-07 08:11:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|3
1738915920000|2025-02-07 08:12:00|||||||||10
1738916020000|2025-02-07 08:13:40|||||||||10
1738916080000|2025-02-07 08:14:40|||||||||3
1738916100000|2025-02-07 08:15:00|||||||||3
1738916110000|2025-02-07 08:15:10|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|21
1738916120000|2025-02-07 08:15:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|4
1738916130000|2025-02-07 08:15:30|||||||||2
1738916140000|2025-02-07 08:15:40|||||||||2
1738916160000|2025-02-07 08:16:00|||||||||3
1738916170000|2025-02-07 08:16:10|||||||||3
1738916180000|2025-02-07 08:16:20|||||||||2
1738916190000|2025-02-07 08:16:30|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|122
1738916230000|2025-02-07 08:17:10|||||||||10
1738916240000|2025-02-07 08:17:20|||||||||5
1738916330000|2025-02-07 08:18:50|||||||||11
1738916340000|2025-02-07 08:19:00|||||||||10
1738916370000|2025-02-07 08:19:30|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|91
1738916540000|2025-02-07 08:22:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|70
1738916560000|2025-02-07 08:22:40|17.08|17|17.09|17.01|17.09|17.01|17.06|16.98|32
1738916570000|2025-02-07 08:22:50|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|0
1738916580000|2025-02-07 08:23:00|||||||||10
1738916770000|2025-02-07 08:26:10|17.05|16.97|17.04|16.96|17.05|16.97|17.04|16.96|108
1738916850000|2025-02-07 08:27:30|||||||||10
1738916930000|2025-02-07 08:28:50|||||||||1
1738916980000|2025-02-07 08:29:40|||||||||14
1738917040000|2025-02-07 08:30:40|||||||||8
1738917050000|2025-02-07 08:30:50|||||||||2
1738917060000|2025-02-07 08:31:00|||||||||10
1738917090000|2025-02-07 08:31:30|||||||||10
1738917130000|2025-02-07 08:32:10|||||||||10
1738917170000|2025-02-07 08:32:50|||||||||10
1738917190000|2025-02-07 08:33:10|||||||||81
1738917230000|2025-02-07 08:33:50|||||||||11
1738917340000|2025-02-07 08:35:40|||||||||87
1738917390000|2025-02-07 08:36:30|||||||||10
1738917600000|2025-02-07 08:40:00|||||||||1
1738917610000|2025-02-07 08:40:10|||||||||8
1738917630000|2025-02-07 08:40:30|||||||||10
1738917640000|2025-02-07 08:40:40|||||||||2
1738917730000|2025-02-07 08:42:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|12
1738917830000|2025-02-07 08:43:50|||||||||8
1738917840000|2025-02-07 08:44:00|||||||||2
1738917880000|2025-02-07 08:44:40|||||||||14
1738917890000|2025-02-07 08:44:50|||||||||2
1738917900000|2025-02-07 08:45:00|||||||||1
1738917940000|2025-02-07 08:45:40|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|0
1738917950000|2025-02-07 08:45:50|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|0
1738917960000|2025-02-07 08:46:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738917970000|2025-02-07 08:46:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738918010000|2025-02-07 08:46:50|||||||||6
1738918080000|2025-02-07 08:48:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738918090000|2025-02-07 08:48:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1738918120000|2025-02-07 08:48:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|14
1738918150000|2025-02-07 08:49:10|17.07|16.99|17.09|17.01|17.09|17.01|17.07|16.99|0
1738918200000|2025-02-07 08:50:00|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|5
1738918220000|2025-02-07 08:50:20|||||||||10
1738918340000|2025-02-07 08:52:20|||||||||12
1738918370000|2025-02-07 08:52:50|||||||||15
1738918380000|2025-02-07 08:53:00|||||||||2
1738918510000|2025-02-07 08:55:10|||||||||1
1738918610000|2025-02-07 08:56:50|||||||||35
1738918630000|2025-02-07 08:57:10|||||||||5
1738918670000|2025-02-07 08:57:50|||||||||1
1738918690000|2025-02-07 08:58:10|||||||||2
1738918700000|2025-02-07 08:58:20|17.1|17.02|17.09|17.01|17.1|17.02|17.09|17.01|3
1738918710000|2025-02-07 08:58:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1738918740000|2025-02-07 08:59:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738918800000|2025-02-07 09:00:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1738918820000|2025-02-07 09:00:20|||||||||6
1738918860000|2025-02-07 09:01:00|||||||||10
1738919060000|2025-02-07 09:04:20|||||||||3
1738919070000|2025-02-07 09:04:30|||||||||11
1738919090000|2025-02-07 09:04:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|100
1738919100000|2025-02-07 09:05:00|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|96
1738919110000|2025-02-07 09:05:10|||||||||1
1738919340000|2025-02-07 09:09:00|||||||||4
1738919380000|2025-02-07 09:09:40|17.08|17|17.08|17|17.08|17|17.08|17|71
1738919390000|2025-02-07 09:09:50|||||||||13
1738919400000|2025-02-07 09:10:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|5
1738919410000|2025-02-07 09:10:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1738919430000|2025-02-07 09:10:30|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1738919440000|2025-02-07 09:10:40|||||||||15
1738919470000|2025-02-07 09:11:10|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|0
1738919520000|2025-02-07 09:12:00|||||||||1
1738919580000|2025-02-07 09:13:00|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|4
1738919660000|2025-02-07 09:14:20|||||||||1
1738919690000|2025-02-07 09:14:50|||||||||10
1738919810000|2025-02-07 09:16:50|17.07|16.99|17.07|16.99|17.07|16.99|17.06|16.98|10
1738919820000|2025-02-07 09:17:00|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1738919830000|2025-02-07 09:17:10|||||||||1
1738919840000|2025-02-07 09:17:20|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1738919850000|2025-02-07 09:17:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1738919920000|2025-02-07 09:18:40|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738919930000|2025-02-07 09:18:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|10
1738919940000|2025-02-07 09:19:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1738919950000|2025-02-07 09:19:10|17.08|17|17.08|17|17.08|17|17.08|17|201
1738920070000|2025-02-07 09:21:10|||||||||1
1738920120000|2025-02-07 09:22:00|17.09|17.01|17.08|17|17.09|17.01|17.08|17|0
1738920170000|2025-02-07 09:22:50|||||||||16
1738920180000|2025-02-07 09:23:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738920190000|2025-02-07 09:23:10|17.1|17.02|17.13|17.05|17.13|17.05|17.1|17.02|1
1738920200000|2025-02-07 09:23:20|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|32
1738920230000|2025-02-07 09:23:50|||||||||5
1738920300000|2025-02-07 09:25:00|||||||||10
1738920400000|2025-02-07 09:26:40|||||||||54
1738920410000|2025-02-07 09:26:50|||||||||16
1738920430000|2025-02-07 09:27:10|||||||||1
1738920460000|2025-02-07 09:27:40|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1738920470000|2025-02-07 09:27:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1738920490000|2025-02-07 09:28:10|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1738920510000|2025-02-07 09:28:30|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1738920540000|2025-02-07 09:29:00|||||||||179
1738920570000|2025-02-07 09:29:30|||||||||10
1738920590000|2025-02-07 09:29:50|17.08|17|17.08|17|17.08|17|17.08|17|47
1738920600000|2025-02-07 09:30:00|||||||||1
1738920640000|2025-02-07 09:30:40|||||||||10
1738920650000|2025-02-07 09:30:50|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|25
1738920670000|2025-02-07 09:31:10|17.08|17|17.08|17|17.08|17|17.08|17|5
1738920740000|2025-02-07 09:32:20|||||||||101
1738920750000|2025-02-07 09:32:30|||||||||4
1738920760000|2025-02-07 09:32:40|||||||||12
1738920790000|2025-02-07 09:33:10|||||||||20
1738920840000|2025-02-07 09:34:00|||||||||20
1738920850000|2025-02-07 09:34:10|||||||||2
1738920870000|2025-02-07 09:34:30|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|2
1738921050000|2025-02-07 09:37:30|||||||||5
1738921100000|2025-02-07 09:38:20|17.07|16.99|17.08|17|17.08|17|17.07|16.99|41
1738921160000|2025-02-07 09:39:20|||||||||29
1738921350000|2025-02-07 09:42:30|||||||||10
1738921430000|2025-02-07 09:43:50|||||||||2
1738921480000|2025-02-07 09:44:40|||||||||10
1738921590000|2025-02-07 09:46:30|||||||||10
1738921610000|2025-02-07 09:46:50|||||||||19
1738921670000|2025-02-07 09:47:50|||||||||1
1738921710000|2025-02-07 09:48:30|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|6
1738921720000|2025-02-07 09:48:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1738921730000|2025-02-07 09:48:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1738921740000|2025-02-07 09:49:00|17.08|17|17.08|17|17.08|17|17.08|17|2
1738921750000|2025-02-07 09:49:10|17.09|17.01|17.1|17.02|17.1|17.02|17.09|17.01|1
1738921770000|2025-02-07 09:49:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1738921830000|2025-02-07 09:50:30|17.08|17|17.08|17|17.08|17|17.08|17|11
1738921840000|2025-02-07 09:50:40|||||||||5
1738922080000|2025-02-07 09:54:40|||||||||10
1738922100000|2025-02-07 09:55:00|||||||||50
1738922210000|2025-02-07 09:56:50|||||||||20
1738922230000|2025-02-07 09:57:10|||||||||11
1738922320000|2025-02-07 09:58:40|||||||||10
1738922400000|2025-02-07 10:00:00|||||||||10
1738922570000|2025-02-07 10:02:50|||||||||12
1738922580000|2025-02-07 10:03:00|||||||||34
1738922620000|2025-02-07 10:03:40|||||||||9
1738922630000|2025-02-07 10:03:50|||||||||1
1738922650000|2025-02-07 10:04:10|||||||||5
1738922660000|2025-02-07 10:04:20|||||||||330
1738922760000|2025-02-07 10:06:00|||||||||1
1738922840000|2025-02-07 10:07:20|||||||||1
1738922910000|2025-02-07 10:08:30|||||||||1
1738922920000|2025-02-07 10:08:40|||||||||2
1738922960000|2025-02-07 10:09:20|||||||||10
1738923010000|2025-02-07 10:10:10|||||||||330
1738923070000|2025-02-07 10:11:10|||||||||1
1738923140000|2025-02-07 10:12:20|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|52
1738923170000|2025-02-07 10:12:50|||||||||10
1738923180000|2025-02-07 10:13:00|||||||||1
1738923200000|2025-02-07 10:13:20|||||||||10
1738923230000|2025-02-07 10:13:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|38
1738923460000|2025-02-07 10:17:40|||||||||5
1738923640000|2025-02-07 10:20:40|||||||||10
1738923710000|2025-02-07 10:21:50|||||||||50
1738923820000|2025-02-07 10:23:40|||||||||1
1738923890000|2025-02-07 10:24:50|||||||||10
1738923900000|2025-02-07 10:25:00|||||||||10
1738924020000|2025-02-07 10:27:00|||||||||5
1738924130000|2025-02-07 10:28:50|||||||||10
1738924140000|2025-02-07 10:29:00|||||||||1
1738924160000|2025-02-07 10:29:20|||||||||120
1738924190000|2025-02-07 10:29:50|||||||||1
1738924290000|2025-02-07 10:31:30|||||||||5
1738924370000|2025-02-07 10:32:50|||||||||11
1738924460000|2025-02-07 10:34:20|||||||||1
1738924500000|2025-02-07 10:35:00|||||||||10
1738924530000|2025-02-07 10:35:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|160
1738924620000|2025-02-07 10:37:00|||||||||1
1738924650000|2025-02-07 10:37:30|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|89
1738924790000|2025-02-07 10:39:50|||||||||10
1738924890000|2025-02-07 10:41:30|||||||||10
1738924910000|2025-02-07 10:41:50|||||||||1
1738925030000|2025-02-07 10:43:50|||||||||10
1738925080000|2025-02-07 10:44:40|||||||||5
1738925140000|2025-02-07 10:45:40|||||||||1
1738925210000|2025-02-07 10:46:50|||||||||1
1738925270000|2025-02-07 10:47:50|||||||||1
1738925280000|2025-02-07 10:48:00|||||||||10
1738925290000|2025-02-07 10:48:10|||||||||1
1738925350000|2025-02-07 10:49:10|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|8
1738925360000|2025-02-07 10:49:20|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|1
1738925390000|2025-02-07 10:49:50|17.11|17.03|17.11|17.03|17.14|17.06|17.11|17.03|0
1738925400000|2025-02-07 10:50:00|||||||||1
1738925510000|2025-02-07 10:51:50|||||||||1
1738925520000|2025-02-07 10:52:00|||||||||13
1738925600000|2025-02-07 10:53:20|||||||||1
1738925640000|2025-02-07 10:54:00|||||||||10
1738925760000|2025-02-07 10:56:00|||||||||3
1738925770000|2025-02-07 10:56:10|||||||||10
1738925880000|2025-02-07 10:58:00|||||||||1
1738925900000|2025-02-07 10:58:20|||||||||5
1738925960000|2025-02-07 10:59:20|||||||||1
1738925990000|2025-02-07 10:59:50|||||||||1
1738926000000|2025-02-07 11:00:00|||||||||6
1738926010000|2025-02-07 11:00:10|||||||||10
1738926110000|2025-02-07 11:01:50|||||||||1
1738926250000|2025-02-07 11:04:10|||||||||10
1738926270000|2025-02-07 11:04:30|||||||||2
1738926400000|2025-02-07 11:06:40|||||||||10
1738926450000|2025-02-07 11:07:30|||||||||1
1738926500000|2025-02-07 11:08:20|||||||||10
1738926530000|2025-02-07 11:08:50|||||||||1
1738926590000|2025-02-07 11:09:50|||||||||1
1738926600000|2025-02-07 11:10:00|||||||||10
1738926670000|2025-02-07 11:11:10|||||||||1
1738926700000|2025-02-07 11:11:40|||||||||5
1738926740000|2025-02-07 11:12:20|||||||||10
1738926770000|2025-02-07 11:12:50|||||||||1
1738926930000|2025-02-07 11:15:30|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|141
1738926940000|2025-02-07 11:15:40|||||||||6
1738926950000|2025-02-07 11:15:50|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|38
1738927070000|2025-02-07 11:17:50|||||||||27
1738927160000|2025-02-07 11:19:20|||||||||7
1738927280000|2025-02-07 11:21:20|||||||||9
1738927340000|2025-02-07 11:22:20|||||||||28
1738927370000|2025-02-07 11:22:50|||||||||6
1738927380000|2025-02-07 11:23:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|10
1738927430000|2025-02-07 11:23:50|||||||||6
1738927440000|2025-02-07 11:24:00|17.08|17|17.07|16.99|17.08|17|17.07|16.99|1
1738927450000|2025-02-07 11:24:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1738927460000|2025-02-07 11:24:20|||||||||11
1738927520000|2025-02-07 11:25:20|||||||||5
1738927570000|2025-02-07 11:26:10|||||||||1
1738927600000|2025-02-07 11:26:40|||||||||10
1738927700000|2025-02-07 11:28:20|||||||||4
1738927840000|2025-02-07 11:30:40|||||||||10
1738927910000|2025-02-07 11:31:50|||||||||1
1738928090000|2025-02-07 11:34:50|||||||||10
1738928220000|2025-02-07 11:37:00|||||||||10
1738928230000|2025-02-07 11:37:10|||||||||3
1738928330000|2025-02-07 11:38:50|||||||||17
1738928480000|2025-02-07 11:41:20|||||||||1
1738928510000|2025-02-07 11:41:50|||||||||10
1738928570000|2025-02-07 11:42:50|||||||||10
1738928690000|2025-02-07 11:44:50|||||||||2
1738928730000|2025-02-07 11:45:30|||||||||43
1738928740000|2025-02-07 11:45:40|||||||||20
1738928790000|2025-02-07 11:46:30|||||||||1
1738928810000|2025-02-07 11:46:50|||||||||2
1738928820000|2025-02-07 11:47:00|||||||||12
1738928950000|2025-02-07 11:49:10|||||||||1
1738928970000|2025-02-07 11:49:30|||||||||34
1738928980000|2025-02-07 11:49:40|||||||||10
1738929130000|2025-02-07 11:52:10|||||||||1
1738929160000|2025-02-07 11:52:40|||||||||2
1738929170000|2025-02-07 11:52:50|||||||||5
1738929210000|2025-02-07 11:53:30|||||||||10
1738929310000|2025-02-07 11:55:10|||||||||26
1738929330000|2025-02-07 11:55:30|||||||||1
1738929380000|2025-02-07 11:56:20|||||||||1
1738929410000|2025-02-07 11:56:50|||||||||1
1738929450000|2025-02-07 11:57:30|||||||||10
1738929530000|2025-02-07 11:58:50|||||||||1
1738929700000|2025-02-07 12:01:40|||||||||10
1738929730000|2025-02-07 12:02:10|||||||||25
1738929740000|2025-02-07 12:02:20|||||||||10
1738929770000|2025-02-07 12:02:50|||||||||1
1738929800000|2025-02-07 12:03:20|||||||||1
1738929860000|2025-02-07 12:04:20|||||||||2
1738929890000|2025-02-07 12:04:50|||||||||2
1738929940000|2025-02-07 12:05:40|||||||||10
1738930030000|2025-02-07 12:07:10|||||||||5
1738930130000|2025-02-07 12:08:50|||||||||2
1738930190000|2025-02-07 12:09:50|||||||||10
1738930200000|2025-02-07 12:10:00|||||||||1
1738930340000|2025-02-07 12:12:20|||||||||1
1738930360000|2025-02-07 12:12:40|||||||||2
1738930430000|2025-02-07 12:13:50|||||||||12
1738930490000|2025-02-07 12:14:50|||||||||10
1738930610000|2025-02-07 12:16:50|||||||||11
1738930670000|2025-02-07 12:17:50|||||||||10
1738930790000|2025-02-07 12:19:50|||||||||1
1738930810000|2025-02-07 12:20:10|||||||||5
1738930900000|2025-02-07 12:21:40|||||||||10
1738930910000|2025-02-07 12:21:50|||||||||1
1738930920000|2025-02-07 12:22:00|||||||||10
1738930960000|2025-02-07 12:22:40|||||||||1
1738931030000|2025-02-07 12:23:50|||||||||10
1738931160000|2025-02-07 12:26:00|||||||||10
1738931250000|2025-02-07 12:27:30|||||||||10
1738931270000|2025-02-07 12:27:50|||||||||2
1738931330000|2025-02-07 12:28:50|||||||||3
1738931360000|2025-02-07 12:29:20|||||||||1
1738931380000|2025-02-07 12:29:40|||||||||1
1738931390000|2025-02-07 12:29:50|||||||||1
1738931410000|2025-02-07 12:30:10|||||||||10
1738931430000|2025-02-07 12:30:30|||||||||1
1738931470000|2025-02-07 12:31:10|17.11|17.03|17.06|16.98|17.11|17.03|17.06|16.98|90
1738931510000|2025-02-07 12:31:50|||||||||1
1738931520000|2025-02-07 12:32:00|||||||||1
1738931610000|2025-02-07 12:33:30|||||||||1
1738931630000|2025-02-07 12:33:50|||||||||4
1738931640000|2025-02-07 12:34:00|||||||||5
1738931710000|2025-02-07 12:35:10|||||||||1
1738931800000|2025-02-07 12:36:40|||||||||10
1738931880000|2025-02-07 12:38:00|||||||||1
1738931990000|2025-02-07 12:39:50|||||||||2
1738932010000|2025-02-07 12:40:10|||||||||10
1738932040000|2025-02-07 12:40:40|||||||||10
1738932060000|2025-02-07 12:41:00|||||||||10
1738932100000|2025-02-07 12:41:40|||||||||10
1738932110000|2025-02-07 12:41:50|||||||||3
1738932190000|2025-02-07 12:43:10|||||||||1
1738932230000|2025-02-07 12:43:50|||||||||1
1738932290000|2025-02-07 12:44:50|||||||||10
1738932480000|2025-02-07 12:48:00|||||||||6
1738932500000|2025-02-07 12:48:20|||||||||1
1738932510000|2025-02-07 12:48:30|||||||||10
1738932530000|2025-02-07 12:48:50|||||||||10
1738932590000|2025-02-07 12:49:50|||||||||1
1738932710000|2025-02-07 12:51:50|||||||||10
1738932770000|2025-02-07 12:52:50|||||||||20
1738932810000|2025-02-07 12:53:30|||||||||1
1738932830000|2025-02-07 12:53:50|||||||||2
1738933010000|2025-02-07 12:56:50|||||||||2
1738933020000|2025-02-07 12:57:00|||||||||10
1738933090000|2025-02-07 12:58:10|||||||||35
1738933120000|2025-02-07 12:58:40|||||||||1
1738933140000|2025-02-07 12:59:00|||||||||1
1738933200000|2025-02-07 13:00:00|||||||||1
1738933260000|2025-02-07 13:01:00|||||||||10
1738933290000|2025-02-07 13:01:30|||||||||5
1738933310000|2025-02-07 13:01:50|||||||||5
1738933350000|2025-02-07 13:02:30|||||||||1
1738933370000|2025-02-07 13:02:50|||||||||2
1738933470000|2025-02-07 13:04:30|||||||||1
1738933510000|2025-02-07 13:05:10|||||||||10
1738933520000|2025-02-07 13:05:20|||||||||10
1738933610000|2025-02-07 13:06:50|||||||||2
1738933720000|2025-02-07 13:08:40|17.08|17|17.08|17|17.08|17|17.08|17|59
1738933730000|2025-02-07 13:08:50|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|35
1738933740000|2025-02-07 13:09:00|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|2
1738933750000|2025-02-07 13:09:10|17.08|17|17.08|17|17.08|17|17.08|17|8
1738933770000|2025-02-07 13:09:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|7
1738933810000|2025-02-07 13:10:10|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1738933870000|2025-02-07 13:11:10|17.07|16.99|17.07|16.99|17.09|17.01|17.07|16.99|2
1738933880000|2025-02-07 13:11:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738933890000|2025-02-07 13:11:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1738933900000|2025-02-07 13:11:40|||||||||10
1738934020000|2025-02-07 13:13:40|17.08|17|17.08|17|17.08|17|17.08|17|0
1738934050000|2025-02-07 13:14:10|||||||||1
1738934120000|2025-02-07 13:15:20|||||||||5
1738934140000|2025-02-07 13:15:40|||||||||10
1738934230000|2025-02-07 13:17:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|29
1738934360000|2025-02-07 13:19:20|||||||||2
1738934390000|2025-02-07 13:19:50|||||||||10
1738934420000|2025-02-07 13:20:20|||||||||10
1738934510000|2025-02-07 13:21:50|||||||||10
1738934550000|2025-02-07 13:22:30|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|132
1738934560000|2025-02-07 13:22:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|10
1738934570000|2025-02-07 13:22:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|6
1738934580000|2025-02-07 13:23:00|17.12|17.04|17.12|17.04|17.12|17.04|17.11|17.03|5
1738934590000|2025-02-07 13:23:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1738934620000|2025-02-07 13:23:40|||||||||30
1738934630000|2025-02-07 13:23:50|||||||||12
1738934670000|2025-02-07 13:24:30|||||||||1
1738934680000|2025-02-07 13:24:40|||||||||2
1738934740000|2025-02-07 13:25:40|||||||||5
1738934770000|2025-02-07 13:26:10|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|6
1738934790000|2025-02-07 13:26:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1738934820000|2025-02-07 13:27:00|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|0
1738934830000|2025-02-07 13:27:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1738934870000|2025-02-07 13:27:50|||||||||13
1738934880000|2025-02-07 13:28:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|4
1738934890000|2025-02-07 13:28:10|17.12|17.04|17.11|17.03|17.12|17.04|17.11|17.03|39
1738934930000|2025-02-07 13:28:50|||||||||1
1738934950000|2025-02-07 13:29:10|||||||||5
1738934970000|2025-02-07 13:29:30|||||||||7
1738935000000|2025-02-07 13:30:00|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|69
1738935010000|2025-02-07 13:30:10|17.09|17.01|17.13|17.05|17.14|17.06|17.07|16.99|72
1738935020000|2025-02-07 13:30:20|17.14|17.06|17.14|17.06|17.15|17.07|17.08|17|38
1738935030000|2025-02-07 13:30:30|17.13|17.05|17.13|17.05|17.15|17.07|17.13|17.05|8
1738935040000|2025-02-07 13:30:40|17.09|17.01|17.13|17.05|17.13|17.05|17.09|17.01|1
1738935060000|2025-02-07 13:31:00|17.11|17.03|17.09|17.01|17.13|17.05|17.09|17.01|11
1738935070000|2025-02-07 13:31:10|17.11|17.03|17.09|17.01|17.11|17.03|17.08|17|7
1738935080000|2025-02-07 13:31:20|17.11|17.03|17.09|17.01|17.11|17.03|17.06|16.98|3
1738935090000|2025-02-07 13:31:30|17.08|17|17.06|16.98|17.08|17|17.06|16.98|34
1738935170000|2025-02-07 13:32:50|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|13
1738935220000|2025-02-07 13:33:40|||||||||3
1738935230000|2025-02-07 13:33:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|39
1738935280000|2025-02-07 13:34:40|17.06|16.98|17.09|17.01|17.09|17.01|17.06|16.98|2
1738935290000|2025-02-07 13:34:50|||||||||50
1738935370000|2025-02-07 13:36:10|17.11|17.03|17.09|17.01|17.11|17.03|17.09|17.01|60
1738935390000|2025-02-07 13:36:30|||||||||75
1738935400000|2025-02-07 13:36:40|||||||||50
1738935410000|2025-02-07 13:36:50|17.07|16.99|17.04|16.96|17.09|17.01|17.04|16.96|55
1738935420000|2025-02-07 13:37:00|||||||||3
1738935430000|2025-02-07 13:37:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|87
1738935440000|2025-02-07 13:37:20|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|17
1738935450000|2025-02-07 13:37:30|||||||||8
1738935520000|2025-02-07 13:38:40|||||||||9
1738935710000|2025-02-07 13:41:50|||||||||3
1738935720000|2025-02-07 13:42:00|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|333
1738935730000|2025-02-07 13:42:10|17.03|16.95|17.03|16.95|17.03|16.95|17.02|16.94|2
1738935740000|2025-02-07 13:42:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1738935780000|2025-02-07 13:43:00|17.04|16.96|17.03|16.95|17.04|16.96|17.03|16.95|6
1738935790000|2025-02-07 13:43:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|5
1738935800000|2025-02-07 13:43:20|17.03|16.95|17.04|16.96|17.04|16.96|17.02|16.94|9
1738935830000|2025-02-07 13:43:50|||||||||2
1738935840000|2025-02-07 13:44:00|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|5
1738935860000|2025-02-07 13:44:20|||||||||1
1738935870000|2025-02-07 13:44:30|||||||||10
1738935940000|2025-02-07 13:45:40|||||||||1
1738935950000|2025-02-07 13:45:50|||||||||10
1738935960000|2025-02-07 13:46:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|101
1738935980000|2025-02-07 13:46:20|||||||||7
1738936000000|2025-02-07 13:46:40|||||||||5
1738936020000|2025-02-07 13:47:00|||||||||2
1738936040000|2025-02-07 13:47:20|||||||||2
1738936120000|2025-02-07 13:48:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738936190000|2025-02-07 13:49:50|||||||||10
1738936200000|2025-02-07 13:50:00|17.13|17.05|17.14|17.06|17.14|17.06|17.12|17.04|39
1738936210000|2025-02-07 13:50:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|24
1738936220000|2025-02-07 13:50:20|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1738936260000|2025-02-07 13:51:00|||||||||1
1738936300000|2025-02-07 13:51:40|||||||||5
1738936370000|2025-02-07 13:52:50|||||||||3
1738936400000|2025-02-07 13:53:20|||||||||6
1738936420000|2025-02-07 13:53:40|||||||||1
1738936430000|2025-02-07 13:53:50|||||||||3
1738936500000|2025-02-07 13:55:00|||||||||1
1738936510000|2025-02-07 13:55:10|17.06|16.98|17.06|16.98|17.06|16.98|17.04|16.96|3
1738936520000|2025-02-07 13:55:20|17.04|16.96|17.04|16.96|17.06|16.98|17.04|16.96|0
1738936600000|2025-02-07 13:56:40|||||||||1
1738936630000|2025-02-07 13:57:10|||||||||15
1738936730000|2025-02-07 13:58:50|||||||||1
1738936790000|2025-02-07 13:59:50|||||||||1
1738936800000|2025-02-07 14:00:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|7
1738936810000|2025-02-07 14:00:10|17.04|16.96|17.02|16.94|17.04|16.96|17.02|16.94|6
1738936840000|2025-02-07 14:00:40|||||||||1
1738936860000|2025-02-07 14:01:00|||||||||10
1738936880000|2025-02-07 14:01:20|||||||||15
1738936910000|2025-02-07 14:01:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|52
1738936950000|2025-02-07 14:02:30|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|0
1738936960000|2025-02-07 14:02:40|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1738936970000|2025-02-07 14:02:50|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|0
1738936990000|2025-02-07 14:03:10|||||||||5
1738937020000|2025-02-07 14:03:40|17.06|16.98|17.06|16.98|17.07|16.99|17.06|16.98|3
1738937030000|2025-02-07 14:03:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1738937070000|2025-02-07 14:04:30|||||||||2
1738937120000|2025-02-07 14:05:20|||||||||10
1738937210000|2025-02-07 14:06:50|||||||||3
1738937360000|2025-02-07 14:09:20|||||||||10
1738937440000|2025-02-07 14:10:40|||||||||1
1738937470000|2025-02-07 14:11:10|||||||||5
1738937510000|2025-02-07 14:11:50|||||||||5
1738937530000|2025-02-07 14:12:10|||||||||10
1738937580000|2025-02-07 14:13:00|||||||||10
1738937600000|2025-02-07 14:13:20|17.03|16.95|17.03|16.95|17.03|16.95|17.03|16.95|125
1738937610000|2025-02-07 14:13:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|3
1738937620000|2025-02-07 14:13:40|||||||||10
1738937630000|2025-02-07 14:13:50|||||||||8
1738937690000|2025-02-07 14:14:50|||||||||3
1738937700000|2025-02-07 14:15:00|||||||||1
1738937740000|2025-02-07 14:15:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|2
1738937800000|2025-02-07 14:16:40|||||||||10
1738937860000|2025-02-07 14:17:40|||||||||10
1738938040000|2025-02-07 14:20:40|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|130
1738938050000|2025-02-07 14:20:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|37
1738938100000|2025-02-07 14:21:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1738938110000|2025-02-07 14:21:50|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|0
1738938170000|2025-02-07 14:22:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|6
1738938180000|2025-02-07 14:23:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|0
1738938200000|2025-02-07 14:23:20|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1738938230000|2025-02-07 14:23:50|||||||||2
1738938240000|2025-02-07 14:24:00|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|0
1738938290000|2025-02-07 14:24:50|||||||||13
1738938300000|2025-02-07 14:25:00|||||||||4
1738938320000|2025-02-07 14:25:20|||||||||28
1738938340000|2025-02-07 14:25:40|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1738938350000|2025-02-07 14:25:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1738938370000|2025-02-07 14:26:10|||||||||10
1738938430000|2025-02-07 14:27:10|||||||||2
1738938460000|2025-02-07 14:27:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1738938470000|2025-02-07 14:27:50|||||||||1
1738938480000|2025-02-07 14:28:00|||||||||2
1738938490000|2025-02-07 14:28:10|||||||||5
1738938510000|2025-02-07 14:28:30|||||||||2
1738938520000|2025-02-07 14:28:40|||||||||2
1738938540000|2025-02-07 14:29:00|||||||||11
1738938560000|2025-02-07 14:29:20|16.98|16.9|16.99|16.91|16.99|16.91|16.98|16.9|39
1738938590000|2025-02-07 14:29:50|||||||||1
1738938610000|2025-02-07 14:30:10|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|0
1738938620000|2025-02-07 14:30:20|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1738938630000|2025-02-07 14:30:30|16.98|16.9|16.97|16.89|16.98|16.9|16.97|16.89|11
1738938640000|2025-02-07 14:30:40|16.98|16.9|16.98|16.9|16.98|16.9|16.97|16.89|58
1738938650000|2025-02-07 14:30:50|16.97|16.89|16.97|16.89|16.97|16.89|16.97|16.89|0
1738938660000|2025-02-07 14:31:00|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|8
1738938670000|2025-02-07 14:31:10|||||||||2
1738938690000|2025-02-07 14:31:30|||||||||2
1738938710000|2025-02-07 14:31:50|||||||||2
1738938730000|2025-02-07 14:32:10|||||||||2
1738938740000|2025-02-07 14:32:20|||||||||2
1738938760000|2025-02-07 14:32:40|||||||||17
1738938770000|2025-02-07 14:32:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|31
1738938780000|2025-02-07 14:33:00|||||||||12
1738938800000|2025-02-07 14:33:20|17.02|16.94|17.03|16.95|17.03|16.95|17.02|16.94|63
1738938810000|2025-02-07 14:33:30|17.02|16.94|17.02|16.94|17.03|16.95|17.02|16.94|0
1738938820000|2025-02-07 14:33:40|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|31
1738938840000|2025-02-07 14:34:00|||||||||12
1738938860000|2025-02-07 14:34:20|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|4
1738938870000|2025-02-07 14:34:30|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|0
1738938910000|2025-02-07 14:35:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|4
1738938940000|2025-02-07 14:35:40|||||||||2
1738938950000|2025-02-07 14:35:50|17.03|16.95|17.02|16.94|17.03|16.95|17.02|16.94|5
1738938970000|2025-02-07 14:36:10|17.04|16.96|17.04|16.96|17.04|16.96|17.03|16.95|7
1738938980000|2025-02-07 14:36:20|17.03|16.95|17.07|16.99|17.07|16.99|17.03|16.95|0
1738938990000|2025-02-07 14:36:30|||||||||2
1738939010000|2025-02-07 14:36:50|||||||||3
1738939030000|2025-02-07 14:37:10|||||||||10
1738939060000|2025-02-07 14:37:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|19
1738939090000|2025-02-07 14:38:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|8
1738939110000|2025-02-07 14:38:30|17.13|17.05|17.12|17.04|17.13|17.05|17.12|17.04|215
1738939160000|2025-02-07 14:39:20|||||||||5
1738939220000|2025-02-07 14:40:20|||||||||2
1738939250000|2025-02-07 14:40:50|||||||||2
1738939260000|2025-02-07 14:41:00|||||||||1
1738939270000|2025-02-07 14:41:10|||||||||10
1738939280000|2025-02-07 14:41:20|||||||||10
1738939300000|2025-02-07 14:41:40|||||||||26
1738939330000|2025-02-07 14:42:10|17.09|17.01|17.12|17.04|17.12|17.04|17.09|17.01|0
1738939380000|2025-02-07 14:43:00|||||||||2
1738939420000|2025-02-07 14:43:40|||||||||3
1738939440000|2025-02-07 14:44:00|||||||||1
1738939460000|2025-02-07 14:44:20|||||||||2
1738939490000|2025-02-07 14:44:50|||||||||2
1738939500000|2025-02-07 14:45:00|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|215
1738939510000|2025-02-07 14:45:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|22
1738939520000|2025-02-07 14:45:20|||||||||2
1738939540000|2025-02-07 14:45:40|||||||||4
1738939560000|2025-02-07 14:46:00|||||||||2
1738939570000|2025-02-07 14:46:10|||||||||1
1738939600000|2025-02-07 14:46:40|||||||||3
1738939630000|2025-02-07 14:47:10|||||||||2
1738939670000|2025-02-07 14:47:50|||||||||3
1738939680000|2025-02-07 14:48:00|||||||||3
1738939720000|2025-02-07 14:48:40|||||||||14
1738939730000|2025-02-07 14:48:50|17.08|17|17.09|17.01|17.09|17.01|17.08|17|0
1738939740000|2025-02-07 14:49:00|||||||||5
1738939750000|2025-02-07 14:49:10|||||||||1
1738939770000|2025-02-07 14:49:30|||||||||2
1738939780000|2025-02-07 14:49:40|||||||||1
1738939810000|2025-02-07 14:50:10|17.07|16.99|17.08|17|17.08|17|17.07|16.99|51
1738939820000|2025-02-07 14:50:20|17.09|17.01|17.07|16.99|17.09|17.01|17.07|16.99|5
1738939830000|2025-02-07 14:50:30|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|12
1738939850000|2025-02-07 14:50:50|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|37
1738939870000|2025-02-07 14:51:10|||||||||2
1738939890000|2025-02-07 14:51:30|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|106
1738939900000|2025-02-07 14:51:40|17.09|17.01|17.09|17.01|17.09|17.01|17.07|16.99|31
1738939920000|2025-02-07 14:52:00|17.08|17|17.07|16.99|17.08|17|17.07|16.99|5
1738939930000|2025-02-07 14:52:10|17.09|17.01|17.08|17|17.09|17.01|17.08|17|1
1738939940000|2025-02-07 14:52:20|17.06|16.98|17.04|16.96|17.06|16.98|17.04|16.96|2
1738939970000|2025-02-07 14:52:50|||||||||2
1738940010000|2025-02-07 14:53:30|||||||||2
1738940020000|2025-02-07 14:53:40|||||||||5
1738940040000|2025-02-07 14:54:00|||||||||9
1738940050000|2025-02-07 14:54:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|69
1738940080000|2025-02-07 14:54:40|||||||||11
1738940140000|2025-02-07 14:55:40|||||||||1
1738940190000|2025-02-07 14:56:30|||||||||2
1738940200000|2025-02-07 14:56:40|||||||||30
1738940280000|2025-02-07 14:58:00|||||||||3
1738940320000|2025-02-07 14:58:40|||||||||10
1738940330000|2025-02-07 14:58:50|||||||||1
1738940370000|2025-02-07 14:59:30|||||||||9
1738940390000|2025-02-07 14:59:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|83
1738940400000|2025-02-07 15:00:00|17.09|17.01|17.18|17.1|17.19|17.11|17.09|17.01|240
1738940410000|2025-02-07 15:00:10|17.2|17.12|17.19|17.11|17.2|17.12|17.18|17.1|44
1738940420000|2025-02-07 15:00:20|||||||||4
1738940430000|2025-02-07 15:00:30|17.17|17.09|17.16|17.08|17.17|17.09|17.16|17.08|55
1738940440000|2025-02-07 15:00:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1738940450000|2025-02-07 15:00:50|17.12|17.04|17.17|17.09|17.17|17.09|17.12|17.04|212
1738940460000|2025-02-07 15:01:00|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|171
1738940470000|2025-02-07 15:01:10|17.18|17.1|17.17|17.09|17.19|17.11|17.17|17.09|15
1738940480000|2025-02-07 15:01:20|17.18|17.1|17.19|17.11|17.19|17.11|17.17|17.09|126
1738940490000|2025-02-07 15:01:30|17.18|17.1|17.19|17.11|17.19|17.11|17.17|17.09|6
1738940500000|2025-02-07 15:01:40|||||||||25
1738940510000|2025-02-07 15:01:50|17.18|17.1|17.17|17.09|17.18|17.1|17.17|17.09|17
1738940520000|2025-02-07 15:02:00|17.18|17.1|17.19|17.11|17.21|17.13|17.18|17.1|0
1738940530000|2025-02-07 15:02:10|17.22|17.14|17.23|17.15|17.24|17.16|17.22|17.14|19
1738940540000|2025-02-07 15:02:20|17.24|17.16|17.24|17.16|17.24|17.16|17.22|17.14|9
1738940550000|2025-02-07 15:02:30|17.23|17.15|17.24|17.16|17.24|17.16|17.22|17.14|4
1738940570000|2025-02-07 15:02:50|||||||||2
1738940580000|2025-02-07 15:03:00|17.23|17.15|17.19|17.11|17.24|17.16|17.19|17.11|0
1738940610000|2025-02-07 15:03:30|17.22|17.14|17.22|17.14|17.22|17.14|17.19|17.11|1
1738940620000|2025-02-07 15:03:40|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|31
1738940630000|2025-02-07 15:03:50|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|64
1738940650000|2025-02-07 15:04:10|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|55
1738940660000|2025-02-07 15:04:20|17.28|17.2|17.31|17.23|17.31|17.23|17.26|17.18|63
1738940670000|2025-02-07 15:04:30|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|2
1738940690000|2025-02-07 15:04:50|||||||||9
1738940710000|2025-02-07 15:05:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|33
1738940740000|2025-02-07 15:05:40|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|8
1738940750000|2025-02-07 15:05:50|17.35|17.27|17.31|17.23|17.35|17.27|17.31|17.23|9
1738940770000|2025-02-07 15:06:10|||||||||4
1738940780000|2025-02-07 15:06:20|||||||||13
1738940790000|2025-02-07 15:06:30|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|53
1738940800000|2025-02-07 15:06:40|||||||||10
1738940810000|2025-02-07 15:06:50|17.29|17.21|17.26|17.18|17.31|17.23|17.26|17.18|36
1738940820000|2025-02-07 15:07:00|17.28|17.2|17.31|17.23|17.31|17.23|17.26|17.18|136
1738940860000|2025-02-07 15:07:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|5
1738940870000|2025-02-07 15:07:50|17.28|17.2|17.26|17.18|17.3|17.22|17.26|17.18|45
1738940880000|2025-02-07 15:08:00|17.27|17.19|17.26|17.18|17.28|17.2|17.26|17.18|6
1738940900000|2025-02-07 15:08:20|||||||||1
1738940920000|2025-02-07 15:08:40|17.25|17.17|17.24|17.16|17.26|17.18|17.24|17.16|34
1738940930000|2025-02-07 15:08:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|12
1738940940000|2025-02-07 15:09:00|17.25|17.17|17.26|17.18|17.26|17.18|17.24|17.16|8
1738940960000|2025-02-07 15:09:20|17.24|17.16|17.25|17.17|17.25|17.17|17.24|17.16|2
1738940970000|2025-02-07 15:09:30|17.24|17.16|17.25|17.17|17.26|17.18|17.24|17.16|0
1738940980000|2025-02-07 15:09:40|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|13
1738940990000|2025-02-07 15:09:50|||||||||5
1738941020000|2025-02-07 15:10:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1738941030000|2025-02-07 15:10:30|17.28|17.2|17.28|17.2|17.29|17.21|17.28|17.2|0
1738941040000|2025-02-07 15:10:40|17.29|17.21|17.3|17.22|17.3|17.22|17.28|17.2|7
1738941050000|2025-02-07 15:10:50|17.31|17.23|17.31|17.23|17.31|17.23|17.29|17.21|18
1738941060000|2025-02-07 15:11:00|17.29|17.21|17.26|17.18|17.29|17.21|17.26|17.18|30
1738941110000|2025-02-07 15:11:50|||||||||10
1738941130000|2025-02-07 15:12:10|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|16
1738941140000|2025-02-07 15:12:20|17.28|17.2|17.31|17.23|17.31|17.23|17.28|17.2|9
1738941190000|2025-02-07 15:13:10|17.34|17.26|17.34|17.26|17.36|17.28|17.31|17.23|46
1738941200000|2025-02-07 15:13:20|17.33|17.25|17.31|17.23|17.36|17.28|17.31|17.23|5
1738941210000|2025-02-07 15:13:30|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1738941230000|2025-02-07 15:13:50|||||||||45
1738941240000|2025-02-07 15:14:00|17.31|17.23|17.36|17.28|17.36|17.28|17.31|17.23|37
1738941300000|2025-02-07 15:15:00|17.35|17.27|17.31|17.23|17.36|17.28|17.31|17.23|15
1738941310000|2025-02-07 15:15:10|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1738941320000|2025-02-07 15:15:20|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1738941350000|2025-02-07 15:15:50|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1738941360000|2025-02-07 15:16:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|21
1738941370000|2025-02-07 15:16:10|||||||||11
1738941420000|2025-02-07 15:17:00|||||||||3
1738941460000|2025-02-07 15:17:40|||||||||2
1738941470000|2025-02-07 15:17:50|||||||||5
1738941480000|2025-02-07 15:18:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|19
1738941500000|2025-02-07 15:18:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|10
1738941560000|2025-02-07 15:19:20|||||||||8
1738941580000|2025-02-07 15:19:40|17.28|17.2|17.28|17.2|17.31|17.23|17.26|17.18|77
1738941590000|2025-02-07 15:19:50|17.29|17.21|17.26|17.18|17.31|17.23|17.26|17.18|28
1738941600000|2025-02-07 15:20:00|17.29|17.21|17.26|17.18|17.29|17.21|17.26|17.18|28
1738941610000|2025-02-07 15:20:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|32
1738941670000|2025-02-07 15:21:10|17.26|17.18|17.31|17.23|17.31|17.23|17.26|17.18|131
1738941680000|2025-02-07 15:21:20|||||||||5
1738941700000|2025-02-07 15:21:40|17.28|17.2|17.26|17.18|17.28|17.2|17.26|17.18|17
1738941720000|2025-02-07 15:22:00|17.25|17.17|17.24|17.16|17.26|17.18|17.24|17.16|13
1738941740000|2025-02-07 15:22:20|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1738941750000|2025-02-07 15:22:30|||||||||6
1738941800000|2025-02-07 15:23:20|17.23|17.15|17.23|17.15|17.23|17.15|17.21|17.13|0
1738941810000|2025-02-07 15:23:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1738941830000|2025-02-07 15:23:50|||||||||9
1738941840000|2025-02-07 15:24:00|17.2|17.12|17.18|17.1|17.2|17.12|17.18|17.1|4
1738941850000|2025-02-07 15:24:10|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1738941860000|2025-02-07 15:24:20|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|10
1738942010000|2025-02-07 15:26:50|||||||||10
1738942060000|2025-02-07 15:27:40|||||||||1
1738942100000|2025-02-07 15:28:20|||||||||12
1738942120000|2025-02-07 15:28:40|||||||||1
1738942160000|2025-02-07 15:29:20|||||||||2
1738942170000|2025-02-07 15:29:30|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|10
1738942180000|2025-02-07 15:29:40|17.21|17.13|17.2|17.12|17.21|17.13|17.19|17.11|7
1738942190000|2025-02-07 15:29:50|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|11
1738942200000|2025-02-07 15:30:00|17.21|17.13|17.19|17.11|17.21|17.13|17.19|17.11|83
1738942260000|2025-02-07 15:31:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1738942270000|2025-02-07 15:31:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1738942280000|2025-02-07 15:31:20|17.18|17.1|17.18|17.1|17.19|17.11|17.16|17.08|0
1738942290000|2025-02-07 15:31:30|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1738942300000|2025-02-07 15:31:40|||||||||10
1738942310000|2025-02-07 15:31:50|17.19|17.11|17.19|17.11|17.19|17.11|17.18|17.1|2
1738942320000|2025-02-07 15:32:00|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|0
1738942340000|2025-02-07 15:32:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|53
1738942350000|2025-02-07 15:32:30|17.2|17.12|17.21|17.13|17.21|17.13|17.19|17.11|13
1738942360000|2025-02-07 15:32:40|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|1
1738942370000|2025-02-07 15:32:50|17.2|17.12|17.19|17.11|17.21|17.13|17.19|17.11|0
1738942380000|2025-02-07 15:33:00|17.18|17.1|17.16|17.08|17.19|17.11|17.16|17.08|0
1738942450000|2025-02-07 15:34:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1738942460000|2025-02-07 15:34:20|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1738942470000|2025-02-07 15:34:30|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1738942500000|2025-02-07 15:35:00|||||||||28
1738942540000|2025-02-07 15:35:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|19
1738942580000|2025-02-07 15:36:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|39
1738942590000|2025-02-07 15:36:30|||||||||10
1738942600000|2025-02-07 15:36:40|||||||||5
1738942620000|2025-02-07 15:37:00|||||||||16
1738942640000|2025-02-07 15:37:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|15
1738942680000|2025-02-07 15:38:00|17.15|17.07|17.14|17.06|17.15|17.07|17.14|17.06|3
1738942770000|2025-02-07 15:39:30|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|10
1738942780000|2025-02-07 15:39:40|17.16|17.08|17.16|17.08|17.19|17.11|17.16|17.08|0
1738942810000|2025-02-07 15:40:10|||||||||2
1738942820000|2025-02-07 15:40:20|||||||||5
1738942830000|2025-02-07 15:40:30|||||||||10
1738942840000|2025-02-07 15:40:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|6
1738942870000|2025-02-07 15:41:10|||||||||2
1738942890000|2025-02-07 15:41:30|||||||||1
1738942940000|2025-02-07 15:42:20|||||||||2
1738942950000|2025-02-07 15:42:30|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|9
1738942970000|2025-02-07 15:42:50|17.15|17.07|17.16|17.08|17.16|17.08|17.14|17.06|0
1738942980000|2025-02-07 15:43:00|||||||||2
1738943030000|2025-02-07 15:43:50|||||||||2
1738943050000|2025-02-07 15:44:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|79
1738943080000|2025-02-07 15:44:40|||||||||10
1738943110000|2025-02-07 15:45:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|8
1738943130000|2025-02-07 15:45:30|17.18|17.1|17.21|17.13|17.21|17.13|17.18|17.1|2
1738943190000|2025-02-07 15:46:30|17.19|17.11|17.2|17.12|17.21|17.13|17.16|17.08|48
1738943200000|2025-02-07 15:46:40|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|0
1738943240000|2025-02-07 15:47:20|||||||||1
1738943250000|2025-02-07 15:47:30|||||||||1
1738943270000|2025-02-07 15:47:50|||||||||1
1738943330000|2025-02-07 15:48:50|||||||||15
1738943340000|2025-02-07 15:49:00|17.14|17.06|17.16|17.08|17.16|17.08|17.14|17.06|16
1738943360000|2025-02-07 15:49:20|||||||||5
1738943370000|2025-02-07 15:49:30|||||||||10
1738943400000|2025-02-07 15:50:00|||||||||15
1738943440000|2025-02-07 15:50:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|2
1738943460000|2025-02-07 15:51:00|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|28
1738943480000|2025-02-07 15:51:20|||||||||5
1738943520000|2025-02-07 15:52:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1738943530000|2025-02-07 15:52:10|||||||||1
1738943540000|2025-02-07 15:52:20|||||||||5
1738943550000|2025-02-07 15:52:30|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|1
1738943570000|2025-02-07 15:52:50|||||||||10
1738943580000|2025-02-07 15:53:00|||||||||5
1738943590000|2025-02-07 15:53:10|17.14|17.06|17.23|17.15|17.23|17.15|17.14|17.06|33
1738943600000|2025-02-07 15:53:20|17.25|17.17|17.32|17.24|17.33|17.25|17.23|17.15|38
1738943610000|2025-02-07 15:53:30|17.33|17.25|17.38|17.3|17.4|17.32|17.31|17.23|314
1738943620000|2025-02-07 15:53:40|17.36|17.28|17.39|17.31|17.42|17.34|17.36|17.28|147
1738943630000|2025-02-07 15:53:50|17.4|17.32|17.38|17.3|17.4|17.32|17.35|17.27|9
1738943640000|2025-02-07 15:54:00|17.4|17.32|17.4|17.32|17.42|17.34|17.4|17.32|1
1738943650000|2025-02-07 15:54:10|17.39|17.31|17.4|17.32|17.43|17.35|17.39|17.31|4
1738943660000|2025-02-07 15:54:20|17.38|17.3|17.38|17.3|17.38|17.3|17.35|17.27|46
1738943670000|2025-02-07 15:54:30|17.4|17.32|17.45|17.37|17.45|17.37|17.39|17.31|222
1738943680000|2025-02-07 15:54:40|17.47|17.39|17.46|17.38|17.5|17.42|17.46|17.38|13
1738943690000|2025-02-07 15:54:50|17.45|17.37|17.47|17.39|17.48|17.4|17.45|17.37|9
1738943700000|2025-02-07 15:55:00|17.46|17.38|17.47|17.39|17.48|17.4|17.46|17.38|69
1738943710000|2025-02-07 15:55:10|17.45|17.37|17.4|17.32|17.45|17.37|17.35|17.27|155
1738943720000|2025-02-07 15:55:20|17.38|17.3|17.4|17.32|17.4|17.32|17.35|17.27|20
1738943730000|2025-02-07 15:55:30|17.37|17.29|17.3|17.22|17.37|17.29|17.3|17.22|26
1738943740000|2025-02-07 15:55:40|17.32|17.24|17.36|17.28|17.36|17.28|17.3|17.22|76
1738943750000|2025-02-07 15:55:50|17.37|17.29|17.37|17.29|17.37|17.29|17.35|17.27|38
1738943760000|2025-02-07 15:56:00|||||||||20
1738943770000|2025-02-07 15:56:10|17.38|17.3|17.37|17.29|17.4|17.32|17.32|17.24|39
1738943780000|2025-02-07 15:56:20|17.35|17.27|17.37|17.29|17.37|17.29|17.33|17.25|2
1738943790000|2025-02-07 15:56:30|17.36|17.28|17.35|17.27|17.36|17.28|17.32|17.24|0
1738943800000|2025-02-07 15:56:40|17.36|17.28|17.35|17.27|17.36|17.28|17.32|17.24|9
1738943810000|2025-02-07 15:56:50|17.37|17.29|17.4|17.32|17.4|17.32|17.35|17.27|46
1738943820000|2025-02-07 15:57:00|17.38|17.3|17.42|17.34|17.42|17.34|17.37|17.29|22
1738943830000|2025-02-07 15:57:10|17.41|17.33|17.42|17.34|17.42|17.34|17.37|17.29|24
1738943840000|2025-02-07 15:57:20|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|1
1738943850000|2025-02-07 15:57:30|17.38|17.3|17.37|17.29|17.4|17.32|17.37|17.29|0
1738943880000|2025-02-07 15:58:00|||||||||1
1738943890000|2025-02-07 15:58:10|17.35|17.27|17.32|17.24|17.37|17.29|17.32|17.24|6
1738943900000|2025-02-07 15:58:20|17.31|17.23|17.32|17.24|17.32|17.24|17.3|17.22|27
1738943920000|2025-02-07 15:58:40|17.28|17.2|17.27|17.19|17.32|17.24|17.27|17.19|24
1738943930000|2025-02-07 15:58:50|17.3|17.22|17.32|17.24|17.32|17.24|17.28|17.2|23
1738943940000|2025-02-07 15:59:00|17.3|17.22|17.32|17.24|17.32|17.24|17.3|17.22|38
1738943950000|2025-02-07 15:59:10|17.3|17.22|17.27|17.19|17.3|17.22|17.27|17.19|48
1738943980000|2025-02-07 15:59:40|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|11
1738944000000|2025-02-07 16:00:00|17.25|17.17|17.27|17.19|17.27|17.19|17.23|17.15|12
1738944010000|2025-02-07 16:00:10|||||||||2
1738944020000|2025-02-07 16:00:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|42
1738944040000|2025-02-07 16:00:40|17.29|17.21|17.32|17.24|17.32|17.24|17.27|17.19|46
1738944050000|2025-02-07 16:00:50|||||||||3
1738944060000|2025-02-07 16:01:00|||||||||18
1738944070000|2025-02-07 16:01:10|17.31|17.23|17.37|17.29|17.37|17.29|17.27|17.19|80
1738944080000|2025-02-07 16:01:20|||||||||10
1738944090000|2025-02-07 16:01:30|||||||||1
1738944100000|2025-02-07 16:01:40|17.32|17.24|17.37|17.29|17.37|17.29|17.32|17.24|55
1738944120000|2025-02-07 16:02:00|||||||||14
1738944140000|2025-02-07 16:02:20|||||||||15
1738944170000|2025-02-07 16:02:50|17.38|17.3|17.42|17.34|17.42|17.34|17.38|17.3|122
1738944180000|2025-02-07 16:03:00|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|9
1738944190000|2025-02-07 16:03:10|17.43|17.35|17.44|17.36|17.44|17.36|17.42|17.34|0
1738944210000|2025-02-07 16:03:30|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|20
1738944220000|2025-02-07 16:03:40|17.44|17.36|17.49|17.41|17.49|17.41|17.44|17.36|79
1738944230000|2025-02-07 16:03:50|17.45|17.37|17.49|17.41|17.49|17.41|17.44|17.36|9
1738944240000|2025-02-07 16:04:00|17.48|17.4|17.45|17.37|17.49|17.41|17.44|17.36|80
1738944250000|2025-02-07 16:04:10|17.44|17.36|17.44|17.36|17.45|17.37|17.44|17.36|20
1738944260000|2025-02-07 16:04:20|17.45|17.37|17.45|17.37|17.47|17.39|17.44|17.36|67
1738944270000|2025-02-07 16:04:30|17.47|17.39|17.45|17.37|17.49|17.41|17.45|17.37|0
1738944280000|2025-02-07 16:04:40|17.47|17.39|17.45|17.37|17.47|17.39|17.44|17.36|28
1738944290000|2025-02-07 16:04:50|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|3
1738944300000|2025-02-07 16:05:00|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|3
1738944310000|2025-02-07 16:05:10|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1738944320000|2025-02-07 16:05:20|17.45|17.37|17.49|17.41|17.49|17.41|17.45|17.37|0
1738944330000|2025-02-07 16:05:30|17.45|17.37|17.49|17.41|17.49|17.41|17.45|17.37|0
1738944350000|2025-02-07 16:05:50|||||||||5
1738944360000|2025-02-07 16:06:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|18
1738944370000|2025-02-07 16:06:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|8
1738944390000|2025-02-07 16:06:30|||||||||48
1738944400000|2025-02-07 16:06:40|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|19
1738944410000|2025-02-07 16:06:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|413
1738944420000|2025-02-07 16:07:00|17.42|17.34|17.45|17.37|17.45|17.37|17.42|17.34|0
1738944440000|2025-02-07 16:07:20|17.42|17.34|17.45|17.37|17.45|17.37|17.42|17.34|1
1738944460000|2025-02-07 16:07:40|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|62
1738944470000|2025-02-07 16:07:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|4
1738944480000|2025-02-07 16:08:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|5
1738944490000|2025-02-07 16:08:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1738944510000|2025-02-07 16:08:30|17.4|17.32|17.4|17.32|17.4|17.32|17.37|17.29|0
1738944550000|2025-02-07 16:09:10|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|11
1738944560000|2025-02-07 16:09:20|17.36|17.28|17.4|17.32|17.4|17.32|17.36|17.28|5
1738944570000|2025-02-07 16:09:30|17.37|17.29|17.4|17.32|17.4|17.32|17.37|17.29|0
1738944580000|2025-02-07 16:09:40|17.38|17.3|17.37|17.29|17.4|17.32|17.37|17.29|0
1738944590000|2025-02-07 16:09:50|17.38|17.3|17.38|17.3|17.4|17.32|17.37|17.29|0
1738944600000|2025-02-07 16:10:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1738944610000|2025-02-07 16:10:10|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|55
1738944620000|2025-02-07 16:10:20|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|4
1738944630000|2025-02-07 16:10:30|17.41|17.33|17.41|17.33|17.42|17.34|17.4|17.32|4
1738944640000|2025-02-07 16:10:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1738944650000|2025-02-07 16:10:50|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|51
1738944720000|2025-02-07 16:12:00|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1738944730000|2025-02-07 16:12:10|||||||||10
1738944740000|2025-02-07 16:12:20|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|6
1738944750000|2025-02-07 16:12:30|17.36|17.28|17.37|17.29|17.37|17.29|17.35|17.27|6
1738944760000|2025-02-07 16:12:40|||||||||10
1738944780000|2025-02-07 16:13:00|17.35|17.27|17.41|17.33|17.41|17.33|17.35|17.27|129
1738944790000|2025-02-07 16:13:10|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1738944810000|2025-02-07 16:13:30|||||||||10
1738944820000|2025-02-07 16:13:40|17.46|17.38|17.43|17.35|17.46|17.38|17.42|17.34|5
1738944830000|2025-02-07 16:13:50|17.42|17.34|17.42|17.34|17.43|17.35|17.42|17.34|5
1738944840000|2025-02-07 16:14:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738944850000|2025-02-07 16:14:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|32
1738944860000|2025-02-07 16:14:20|17.46|17.38|17.47|17.39|17.47|17.39|17.45|17.37|5
1738944870000|2025-02-07 16:14:30|||||||||5
1738944880000|2025-02-07 16:14:40|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|112
1738944900000|2025-02-07 16:15:00|17.48|17.4|17.52|17.44|17.52|17.44|17.48|17.4|5
1738944910000|2025-02-07 16:15:10|||||||||1
1738944920000|2025-02-07 16:15:20|||||||||2
1738944930000|2025-02-07 16:15:30|||||||||9
1738944970000|2025-02-07 16:16:10|17.51|17.43|17.51|17.43|17.52|17.44|17.5|17.42|7
1738944980000|2025-02-07 16:16:20|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|10
1738944990000|2025-02-07 16:16:30|17.5|17.42|17.51|17.43|17.51|17.43|17.48|17.4|2
1738945000000|2025-02-07 16:16:40|17.5|17.42|17.52|17.44|17.52|17.44|17.47|17.39|0
1738945010000|2025-02-07 16:16:50|||||||||10
1738945030000|2025-02-07 16:17:10|17.49|17.41|17.47|17.39|17.51|17.43|17.47|17.39|11
1738945040000|2025-02-07 16:17:20|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|11
1738945050000|2025-02-07 16:17:30|17.48|17.4|17.47|17.39|17.5|17.42|17.47|17.39|7
1738945060000|2025-02-07 16:17:40|||||||||8
1738945090000|2025-02-07 16:18:10|17.48|17.4|17.45|17.37|17.48|17.4|17.45|17.37|10
1738945100000|2025-02-07 16:18:20|||||||||67
1738945120000|2025-02-07 16:18:40|||||||||10
1738945150000|2025-02-07 16:19:10|17.42|17.34|17.45|17.37|17.45|17.37|17.4|17.32|197
1738945160000|2025-02-07 16:19:20|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|0
1738945170000|2025-02-07 16:19:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|20
1738945180000|2025-02-07 16:19:40|17.38|17.3|17.35|17.27|17.38|17.3|17.34|17.26|139
1738945190000|2025-02-07 16:19:50|17.36|17.28|17.42|17.34|17.42|17.34|17.35|17.27|35
1738945200000|2025-02-07 16:20:00|17.4|17.32|17.36|17.28|17.42|17.34|17.36|17.28|5
1738945210000|2025-02-07 16:20:10|17.37|17.29|17.37|17.29|17.4|17.32|17.36|17.28|0
1738945220000|2025-02-07 16:20:20|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|88
1738945230000|2025-02-07 16:20:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1738945240000|2025-02-07 16:20:40|17.35|17.27|17.37|17.29|17.37|17.29|17.34|17.26|100
1738945250000|2025-02-07 16:20:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1738945260000|2025-02-07 16:21:00|17.4|17.32|17.4|17.32|17.4|17.32|17.38|17.3|6
1738945270000|2025-02-07 16:21:10|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|51
1738945280000|2025-02-07 16:21:20|17.45|17.37|17.45|17.37|17.45|17.37|17.42|17.34|0
1738945290000|2025-02-07 16:21:30|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|22
1738945320000|2025-02-07 16:22:00|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|10
1738945330000|2025-02-07 16:22:10|17.46|17.38|17.47|17.39|17.47|17.39|17.45|17.37|10
1738945340000|2025-02-07 16:22:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1738945350000|2025-02-07 16:22:30|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|0
1738945360000|2025-02-07 16:22:40|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|10
1738945370000|2025-02-07 16:22:50|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|9
1738945380000|2025-02-07 16:23:00|||||||||1
1738945390000|2025-02-07 16:23:10|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|11
1738945410000|2025-02-07 16:23:30|||||||||10
1738945430000|2025-02-07 16:23:50|||||||||9
1738945450000|2025-02-07 16:24:10|17.53|17.45|17.57|17.49|17.57|17.49|17.52|17.44|3
1738945460000|2025-02-07 16:24:20|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1738945470000|2025-02-07 16:24:30|||||||||3
1738945490000|2025-02-07 16:24:50|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|26
1738945500000|2025-02-07 16:25:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738945530000|2025-02-07 16:25:30|||||||||145
1738945540000|2025-02-07 16:25:40|||||||||3
1738945560000|2025-02-07 16:26:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|15
1738945570000|2025-02-07 16:26:10|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|0
1738945580000|2025-02-07 16:26:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1738945590000|2025-02-07 16:26:30|||||||||10
1738945600000|2025-02-07 16:26:40|||||||||6
1738945610000|2025-02-07 16:26:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|2
1738945620000|2025-02-07 16:27:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|6
1738945630000|2025-02-07 16:27:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|7
1738945640000|2025-02-07 16:27:20|||||||||6
1738945650000|2025-02-07 16:27:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|270
1738945660000|2025-02-07 16:27:40|17.63|17.55|17.63|17.55|17.63|17.55|17.62|17.54|9
1738945670000|2025-02-07 16:27:50|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|11
1738945680000|2025-02-07 16:28:00|17.66|17.58|17.66|17.58|17.67|17.59|17.65|17.57|17
1738945690000|2025-02-07 16:28:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|10
1738945700000|2025-02-07 16:28:20|||||||||8
1738945710000|2025-02-07 16:28:30|||||||||32
1738945720000|2025-02-07 16:28:40|||||||||8
1738945730000|2025-02-07 16:28:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|27
1738945740000|2025-02-07 16:29:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|24
1738945750000|2025-02-07 16:29:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|7
1738945760000|2025-02-07 16:29:20|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|28
1738945770000|2025-02-07 16:29:30|||||||||16
1738945780000|2025-02-07 16:29:40|||||||||6
1738945790000|2025-02-07 16:29:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|98
1738945800000|2025-02-07 16:30:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|21
1738945810000|2025-02-07 16:30:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|27
1738945820000|2025-02-07 16:30:20|||||||||1
1738945830000|2025-02-07 16:30:30|||||||||7
1738945840000|2025-02-07 16:30:40|||||||||1
1738945850000|2025-02-07 16:30:50|||||||||3
1738945870000|2025-02-07 16:31:10|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|102
1738945880000|2025-02-07 16:31:20|17.66|17.58|17.65|17.57|17.67|17.59|17.63|17.55|34
1738945890000|2025-02-07 16:31:30|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1738945910000|2025-02-07 16:31:50|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|1
1738945920000|2025-02-07 16:32:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1738945940000|2025-02-07 16:32:20|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1738945950000|2025-02-07 16:32:30|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1738945970000|2025-02-07 16:32:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|9
1738945980000|2025-02-07 16:33:00|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1738946030000|2025-02-07 16:33:50|||||||||10
1738946060000|2025-02-07 16:34:20|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|0
1738946070000|2025-02-07 16:34:30|17.56|17.48|17.56|17.48|17.56|17.48|17.55|17.47|2
1738946080000|2025-02-07 16:34:40|17.55|17.47|17.55|17.47|17.57|17.49|17.53|17.45|4
1738946090000|2025-02-07 16:34:50|17.56|17.48|17.57|17.49|17.57|17.49|17.55|17.47|4
1738946110000|2025-02-07 16:35:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|4
1738946120000|2025-02-07 16:35:20|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|27
1738946140000|2025-02-07 16:35:40|17.63|17.55|17.64|17.56|17.64|17.56|17.62|17.54|4
1738946150000|2025-02-07 16:35:50|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|6
1738946160000|2025-02-07 16:36:00|17.62|17.54|17.63|17.55|17.64|17.56|17.62|17.54|0
1738946170000|2025-02-07 16:36:10|17.62|17.54|17.62|17.54|17.63|17.55|17.62|17.54|0
1738946180000|2025-02-07 16:36:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1738946190000|2025-02-07 16:36:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|1
1738946200000|2025-02-07 16:36:40|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|11
1738946210000|2025-02-07 16:36:50|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|9
1738946260000|2025-02-07 16:37:40|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|22
1738946290000|2025-02-07 16:38:10|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|5
1738946310000|2025-02-07 16:38:30|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|23
1738946320000|2025-02-07 16:38:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738946330000|2025-02-07 16:38:50|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|22
1738946340000|2025-02-07 16:39:00|17.62|17.54|17.6|17.52|17.62|17.54|17.57|17.49|19
1738946350000|2025-02-07 16:39:10|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|0
1738946360000|2025-02-07 16:39:20|17.62|17.54|17.58|17.5|17.62|17.54|17.58|17.5|100
1738946370000|2025-02-07 16:39:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738946380000|2025-02-07 16:39:40|17.6|17.52|17.6|17.52|17.6|17.52|17.58|17.5|0
1738946390000|2025-02-07 16:39:50|17.58|17.5|17.58|17.5|17.6|17.52|17.58|17.5|0
1738946400000|2025-02-07 16:40:00|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1738946410000|2025-02-07 16:40:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738946440000|2025-02-07 16:40:40|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|42
1738946500000|2025-02-07 16:41:40|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|7
1738946510000|2025-02-07 16:41:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1738946520000|2025-02-07 16:42:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738946540000|2025-02-07 16:42:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|15
1738946550000|2025-02-07 16:42:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|28
1738946580000|2025-02-07 16:43:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|74
1738946630000|2025-02-07 16:43:50|17.7|17.62|17.64|17.56|17.7|17.62|17.64|17.56|61
1738946640000|2025-02-07 16:44:00|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|3
1738946650000|2025-02-07 16:44:10|17.66|17.58|17.67|17.59|17.67|17.59|17.63|17.55|13
1738946660000|2025-02-07 16:44:20|17.66|17.58|17.63|17.55|17.66|17.58|17.62|17.54|0
1738946670000|2025-02-07 16:44:30|17.62|17.54|17.63|17.55|17.66|17.58|17.62|17.54|0
1738946680000|2025-02-07 16:44:40|17.65|17.57|17.63|17.55|17.66|17.58|17.63|17.55|0
1738946690000|2025-02-07 16:44:50|17.65|17.57|17.67|17.59|17.67|17.59|17.63|17.55|0
1738946730000|2025-02-07 16:45:30|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1738946760000|2025-02-07 16:46:00|17.63|17.55|17.67|17.59|17.67|17.59|17.63|17.55|29
1738946770000|2025-02-07 16:46:10|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1738946790000|2025-02-07 16:46:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|4
1738946800000|2025-02-07 16:46:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738946810000|2025-02-07 16:46:50|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|4
1738946820000|2025-02-07 16:47:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1738946830000|2025-02-07 16:47:10|||||||||1
1738946850000|2025-02-07 16:47:30|17.7|17.62|17.72|17.64|17.72|17.64|17.69|17.61|0
1738946860000|2025-02-07 16:47:40|17.7|17.62|17.67|17.59|17.72|17.64|17.67|17.59|0
1738946870000|2025-02-07 16:47:50|17.68|17.6|17.68|17.6|17.69|17.61|17.67|17.59|1
1738946880000|2025-02-07 16:48:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738946950000|2025-02-07 16:49:10|||||||||2
1738946980000|2025-02-07 16:49:40|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1738946990000|2025-02-07 16:49:50|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1738947000000|2025-02-07 16:50:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738947010000|2025-02-07 16:50:10|17.65|17.57|17.67|17.59|17.68|17.6|17.65|17.57|1
1738947020000|2025-02-07 16:50:20|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1738947030000|2025-02-07 16:50:30|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1738947060000|2025-02-07 16:51:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1738947070000|2025-02-07 16:51:10|17.68|17.6|17.68|17.6|17.68|17.6|17.67|17.59|0
1738947080000|2025-02-07 16:51:20|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1738947090000|2025-02-07 16:51:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|5
1738947100000|2025-02-07 16:51:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738947130000|2025-02-07 16:52:10|17.73|17.65|17.73|17.65|17.74|17.66|17.72|17.64|5
1738947140000|2025-02-07 16:52:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738947180000|2025-02-07 16:53:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|5
1738947190000|2025-02-07 16:53:10|17.73|17.65|17.73|17.65|17.74|17.66|17.72|17.64|5
1738947200000|2025-02-07 16:53:20|17.72|17.64|17.72|17.64|17.72|17.64|17.69|17.61|0
1738947210000|2025-02-07 16:53:30|17.73|17.65|17.74|17.66|17.74|17.66|17.72|17.64|33
1738947300000|2025-02-07 16:55:00|||||||||2
1738947360000|2025-02-07 16:56:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|54
1738947380000|2025-02-07 16:56:20|17.73|17.65|17.72|17.64|17.74|17.66|17.69|17.61|6
1738947410000|2025-02-07 16:56:50|17.73|17.65|17.73|17.65|17.74|17.66|17.72|17.64|8
1738947420000|2025-02-07 16:57:00|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|0
1738947430000|2025-02-07 16:57:10|17.69|17.61|17.7|17.62|17.72|17.64|17.69|17.61|0
1738947440000|2025-02-07 16:57:20|17.69|17.61|17.67|17.59|17.7|17.62|17.67|17.59|138
1738947450000|2025-02-07 16:57:30|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1738947470000|2025-02-07 16:57:50|||||||||2
1738947480000|2025-02-07 16:58:00|17.68|17.6|17.69|17.61|17.72|17.64|17.68|17.6|2
1738947490000|2025-02-07 16:58:10|17.7|17.62|17.65|17.57|17.72|17.64|17.65|17.57|87
1738947500000|2025-02-07 16:58:20|17.67|17.59|17.69|17.61|17.73|17.65|17.64|17.56|253
1738947510000|2025-02-07 16:58:30|17.72|17.64|17.67|17.59|17.72|17.64|17.67|17.59|3
1738947520000|2025-02-07 16:58:40|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1738947530000|2025-02-07 16:58:50|17.68|17.6|17.67|17.59|17.69|17.61|17.67|17.59|4
1738947550000|2025-02-07 16:59:10|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|8
1738947560000|2025-02-07 16:59:20|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|0
1738947600000|2025-02-07 17:00:00|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|25
1738947610000|2025-02-07 17:00:10|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|3
1738947620000|2025-02-07 17:00:20|17.7|17.62|17.73|17.65|17.73|17.65|17.7|17.62|15
1738947630000|2025-02-07 17:00:30|17.71|17.63|17.72|17.64|17.73|17.65|17.7|17.62|0
1738947640000|2025-02-07 17:00:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1738947660000|2025-02-07 17:01:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|18
1738947670000|2025-02-07 17:01:10|17.73|17.65|17.73|17.65|17.74|17.66|17.72|17.64|0
1738947680000|2025-02-07 17:01:20|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|0
1738947690000|2025-02-07 17:01:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738947700000|2025-02-07 17:01:40|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|0
1738947710000|2025-02-07 17:01:50|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|0
1738947720000|2025-02-07 17:02:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738947750000|2025-02-07 17:02:30|17.73|17.65|17.73|17.65|17.73|17.65|17.72|17.64|2
1738947760000|2025-02-07 17:02:40|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1738947780000|2025-02-07 17:03:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738947790000|2025-02-07 17:03:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738947800000|2025-02-07 17:03:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738947840000|2025-02-07 17:04:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|1
1738947850000|2025-02-07 17:04:10|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|2
1738947860000|2025-02-07 17:04:20|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|0
1738947900000|2025-02-07 17:05:00|17.77|17.69|17.77|17.69|17.77|17.69|17.75|17.67|0
1738947910000|2025-02-07 17:05:10|17.75|17.67|17.74|17.66|17.77|17.69|17.74|17.66|10
1738947920000|2025-02-07 17:05:20|17.75|17.67|17.79|17.71|17.79|17.71|17.75|17.67|33
1738947940000|2025-02-07 17:05:40|17.76|17.68|17.74|17.66|17.79|17.71|17.74|17.66|32
1738947950000|2025-02-07 17:05:50|17.73|17.65|17.72|17.64|17.74|17.66|17.72|17.64|6
1738947960000|2025-02-07 17:06:00|17.7|17.62|17.72|17.64|17.74|17.66|17.7|17.62|1
1738947970000|2025-02-07 17:06:10|17.74|17.66|17.73|17.65|17.74|17.66|17.72|17.64|8
1738947980000|2025-02-07 17:06:20|17.74|17.66|17.73|17.65|17.74|17.66|17.72|17.64|19
1738947990000|2025-02-07 17:06:30|17.74|17.66|17.74|17.66|17.74|17.66|17.73|17.65|0
1738948010000|2025-02-07 17:06:50|17.73|17.65|17.72|17.64|17.73|17.65|17.7|17.62|0
1738948020000|2025-02-07 17:07:00|17.69|17.61|17.67|17.59|17.72|17.64|17.67|17.59|67
1738948030000|2025-02-07 17:07:10|||||||||16
1738948040000|2025-02-07 17:07:20|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|10
1738948050000|2025-02-07 17:07:30|17.66|17.58|17.66|17.58|17.66|17.58|17.65|17.57|0
1738948060000|2025-02-07 17:07:40|17.67|17.59|17.66|17.58|17.67|17.59|17.65|17.57|0
1738948070000|2025-02-07 17:07:50|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|3
1738948080000|2025-02-07 17:08:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1738948090000|2025-02-07 17:08:10|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|3
1738948100000|2025-02-07 17:08:20|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1738948120000|2025-02-07 17:08:40|17.6|17.52|17.6|17.52|17.62|17.54|17.6|17.52|43
1738948130000|2025-02-07 17:08:50|17.61|17.53|17.6|17.52|17.62|17.54|17.6|17.52|5
1738948170000|2025-02-07 17:09:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|3
1738948180000|2025-02-07 17:09:40|17.61|17.53|17.61|17.53|17.61|17.53|17.6|17.52|10
1738948190000|2025-02-07 17:09:50|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1738948200000|2025-02-07 17:10:00|17.63|17.55|17.63|17.55|17.65|17.57|17.62|17.54|0
1738948210000|2025-02-07 17:10:10|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|0
1738948220000|2025-02-07 17:10:20|17.65|17.57|17.65|17.57|17.66|17.58|17.65|17.57|13
1738948230000|2025-02-07 17:10:30|17.66|17.58|17.66|17.58|17.67|17.59|17.65|17.57|2
1738948240000|2025-02-07 17:10:40|17.65|17.57|17.63|17.55|17.65|17.57|17.62|17.54|0
1738948250000|2025-02-07 17:10:50|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1738948260000|2025-02-07 17:11:00|17.65|17.57|17.67|17.59|17.67|17.59|17.63|17.55|13
1738948270000|2025-02-07 17:11:10|17.66|17.58|17.62|17.54|17.66|17.58|17.62|17.54|0
1738948290000|2025-02-07 17:11:30|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|2
1738948310000|2025-02-07 17:11:50|||||||||1
1738948320000|2025-02-07 17:12:00|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|0
1738948330000|2025-02-07 17:12:10|17.6|17.52|17.58|17.5|17.6|17.52|17.57|17.49|0
1738948340000|2025-02-07 17:12:20|17.57|17.49|17.6|17.52|17.6|17.52|17.57|17.49|0
1738948380000|2025-02-07 17:13:00|17.58|17.5|17.58|17.5|17.6|17.52|17.58|17.5|0
1738948390000|2025-02-07 17:13:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738948400000|2025-02-07 17:13:20|||||||||1
1738948410000|2025-02-07 17:13:30|||||||||1
1738948440000|2025-02-07 17:14:00|||||||||1
1738948450000|2025-02-07 17:14:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738948470000|2025-02-07 17:14:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738948480000|2025-02-07 17:14:40|17.55|17.47|17.55|17.47|17.56|17.48|17.55|17.47|2
1738948490000|2025-02-07 17:14:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738948550000|2025-02-07 17:15:50|17.53|17.45|17.57|17.49|17.62|17.54|17.53|17.45|6
1738948560000|2025-02-07 17:16:00|17.58|17.5|17.57|17.49|17.62|17.54|17.57|17.49|0
1738948570000|2025-02-07 17:16:10|17.56|17.48|17.59|17.51|17.62|17.54|17.56|17.48|2
1738948580000|2025-02-07 17:16:20|17.58|17.5|17.57|17.49|17.59|17.51|17.57|17.49|0
1738948590000|2025-02-07 17:16:30|17.55|17.47|17.55|17.47|17.56|17.48|17.53|17.45|17
1738948600000|2025-02-07 17:16:40|17.56|17.48|17.57|17.49|17.57|17.49|17.53|17.45|0
1738948610000|2025-02-07 17:16:50|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1738948620000|2025-02-07 17:17:00|17.58|17.5|17.57|17.49|17.6|17.52|17.57|17.49|0
1738948630000|2025-02-07 17:17:10|17.58|17.5|17.61|17.53|17.61|17.53|17.57|17.49|1
1738948640000|2025-02-07 17:17:20|17.59|17.51|17.6|17.52|17.62|17.54|17.58|17.5|3
1738948650000|2025-02-07 17:17:30|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|2
1738948660000|2025-02-07 17:17:40|17.56|17.48|17.57|17.49|17.57|17.49|17.55|17.47|3
1738948670000|2025-02-07 17:17:50|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738948680000|2025-02-07 17:18:00|17.58|17.5|17.67|17.59|17.67|17.59|17.58|17.5|3
1738948690000|2025-02-07 17:18:10|17.68|17.6|17.7|17.62|17.74|17.66|17.68|17.6|1
1738948700000|2025-02-07 17:18:20|17.72|17.64|17.69|17.61|17.72|17.64|17.68|17.6|0
1738948710000|2025-02-07 17:18:30|17.68|17.6|17.68|17.6|17.7|17.62|17.68|17.6|0
1738948720000|2025-02-07 17:18:40|17.69|17.61|17.65|17.57|17.69|17.61|17.65|17.57|0
1738948730000|2025-02-07 17:18:50|17.64|17.56|17.67|17.59|17.67|17.59|17.64|17.56|0
1738948740000|2025-02-07 17:19:00|17.65|17.57|17.67|17.59|17.69|17.61|17.65|17.57|0
1738948750000|2025-02-07 17:19:10|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|0
1738948770000|2025-02-07 17:19:30|17.7|17.62|17.68|17.6|17.7|17.62|17.67|17.59|0
1738948780000|2025-02-07 17:19:40|17.69|17.61|17.67|17.59|17.7|17.62|17.67|17.59|0
1738948790000|2025-02-07 17:19:50|17.64|17.56|17.63|17.55|17.64|17.56|17.62|17.54|2
1738948800000|2025-02-07 17:20:00|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|0
1738948830000|2025-02-07 17:20:30|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1738948850000|2025-02-07 17:20:50|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738948860000|2025-02-07 17:21:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738948870000|2025-02-07 17:21:10|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738948880000|2025-02-07 17:21:20|17.58|17.5|17.63|17.55|17.67|17.59|17.57|17.49|9
1738948890000|2025-02-07 17:21:30|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1738948900000|2025-02-07 17:21:40|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1738948910000|2025-02-07 17:21:50|17.57|17.49|17.57|17.49|17.57|17.49|17.52|17.44|6
1738948920000|2025-02-07 17:22:00|17.58|17.5|17.57|17.49|17.58|17.5|17.53|17.45|3
1738948930000|2025-02-07 17:22:10|17.56|17.48|17.58|17.5|17.61|17.53|17.56|17.48|2
1738948940000|2025-02-07 17:22:20|17.59|17.51|17.59|17.51|17.61|17.53|17.58|17.5|0
1738948950000|2025-02-07 17:22:30|17.6|17.52|17.62|17.54|17.63|17.55|17.59|17.51|0
1738948980000|2025-02-07 17:23:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|1
1738949000000|2025-02-07 17:23:20|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1738949030000|2025-02-07 17:23:50|17.61|17.53|17.62|17.54|17.62|17.54|17.59|17.51|0
1738949040000|2025-02-07 17:24:00|17.59|17.51|17.62|17.54|17.62|17.54|17.58|17.5|0
1738949050000|2025-02-07 17:24:10|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1738949060000|2025-02-07 17:24:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738949070000|2025-02-07 17:24:30|17.58|17.5|17.59|17.51|17.62|17.54|17.58|17.5|0
1738949080000|2025-02-07 17:24:40|17.58|17.5|17.59|17.51|17.59|17.51|17.57|17.49|0
1738949090000|2025-02-07 17:24:50|17.62|17.54|17.58|17.5|17.62|17.54|17.58|17.5|2
1738949100000|2025-02-07 17:25:00|17.59|17.51|17.59|17.51|17.62|17.54|17.58|17.5|0
1738949110000|2025-02-07 17:25:10|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1738949150000|2025-02-07 17:25:50|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|1
1738949160000|2025-02-07 17:26:00|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|0
1738949170000|2025-02-07 17:26:10|17.6|17.52|17.61|17.53|17.62|17.54|17.58|17.5|6
1738949180000|2025-02-07 17:26:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1738949190000|2025-02-07 17:26:30|17.6|17.52|17.62|17.54|17.62|17.54|17.59|17.51|0
1738949200000|2025-02-07 17:26:40|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1738949210000|2025-02-07 17:26:50|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|1
1738949220000|2025-02-07 17:27:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738949240000|2025-02-07 17:27:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738949250000|2025-02-07 17:27:30|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738949260000|2025-02-07 17:27:40|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738949300000|2025-02-07 17:28:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|4
1738949310000|2025-02-07 17:28:30|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1738949340000|2025-02-07 17:29:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|3
1738949350000|2025-02-07 17:29:10|17.56|17.48|17.53|17.45|17.56|17.48|17.53|17.45|0
1738949360000|2025-02-07 17:29:20|||||||||1
1738949370000|2025-02-07 17:29:30|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1738949380000|2025-02-07 17:29:40|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1738949390000|2025-02-07 17:29:50|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|0
1738949400000|2025-02-07 17:30:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1738949410000|2025-02-07 17:30:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1738949420000|2025-02-07 17:30:20|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|0
1738949430000|2025-02-07 17:30:30|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1738949440000|2025-02-07 17:30:40|17.53|17.45|17.53|17.45|17.56|17.48|17.53|17.45|0
1738949450000|2025-02-07 17:30:50|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1738949460000|2025-02-07 17:31:00|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1738949480000|2025-02-07 17:31:20|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|2
1738949490000|2025-02-07 17:31:30|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1738949500000|2025-02-07 17:31:40|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1738949510000|2025-02-07 17:31:50|17.5|17.42|17.53|17.45|17.53|17.45|17.5|17.42|1
1738949520000|2025-02-07 17:32:00|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|0
1738949540000|2025-02-07 17:32:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1738949550000|2025-02-07 17:32:30|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|4
1738949560000|2025-02-07 17:32:40|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1738949580000|2025-02-07 17:33:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1738949590000|2025-02-07 17:33:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738949600000|2025-02-07 17:33:20|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|0
1738949610000|2025-02-07 17:33:30|17.61|17.53|17.6|17.52|17.61|17.53|17.58|17.5|0
1738949620000|2025-02-07 17:33:40|17.61|17.53|17.58|17.5|17.61|17.53|17.58|17.5|0
1738949650000|2025-02-07 17:34:10|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738949660000|2025-02-07 17:34:20|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|1
1738949680000|2025-02-07 17:34:40|||||||||25
1738949690000|2025-02-07 17:34:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|3
1738949710000|2025-02-07 17:35:10|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1738949720000|2025-02-07 17:35:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1738949740000|2025-02-07 17:35:40|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|0
1738949750000|2025-02-07 17:35:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738949760000|2025-02-07 17:36:00|17.58|17.5|17.6|17.52|17.6|17.52|17.58|17.5|0
1738949770000|2025-02-07 17:36:10|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738949780000|2025-02-07 17:36:20|17.58|17.5|17.58|17.5|17.58|17.5|17.57|17.49|0
1738949790000|2025-02-07 17:36:30|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|0
1738949800000|2025-02-07 17:36:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738949840000|2025-02-07 17:37:20|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|0
1738949860000|2025-02-07 17:37:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1738949870000|2025-02-07 17:37:50|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1738949880000|2025-02-07 17:38:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1738949890000|2025-02-07 17:38:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1738949900000|2025-02-07 17:38:20|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|0
1738949930000|2025-02-07 17:38:50|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|0
1738950110000|2025-02-07 17:41:50|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|1
1738950120000|2025-02-07 17:42:00|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1738950130000|2025-02-07 17:42:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1738950140000|2025-02-07 17:42:20|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|0
1738950150000|2025-02-07 17:42:30|17.52|17.44|17.57|17.49|17.57|17.49|17.52|17.44|1
1738950160000|2025-02-07 17:42:40|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1738950240000|2025-02-07 17:44:00|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|2
1738950250000|2025-02-07 17:44:10|17.53|17.45|17.52|17.44|17.55|17.47|17.52|17.44|0
1738950270000|2025-02-07 17:44:30|17.53|17.45|17.56|17.48|17.56|17.48|17.53|17.45|0
1738950280000|2025-02-07 17:44:40|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|0
1738950290000|2025-02-07 17:44:50|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1738950300000|2025-02-07 17:45:00|17.52|17.44|17.53|17.45|17.55|17.47|17.52|17.44|0
1738950310000|2025-02-07 17:45:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|20
1738950350000|2025-02-07 17:45:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|3
1738950360000|2025-02-07 17:46:00|17.51|17.43|17.5|17.42|17.52|17.44|17.5|17.42|0
1738950380000|2025-02-07 17:46:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738950390000|2025-02-07 17:46:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738950440000|2025-02-07 17:47:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1738950460000|2025-02-07 17:47:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1738950470000|2025-02-07 17:47:50|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1738950480000|2025-02-07 17:48:00|17.51|17.43|17.51|17.43|17.51|17.43|17.5|17.42|2
1738950540000|2025-02-07 17:49:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1738950560000|2025-02-07 17:49:20|||||||||3
1738950640000|2025-02-07 17:50:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|6
1738950650000|2025-02-07 17:50:50|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1738950690000|2025-02-07 17:51:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|3
1738950710000|2025-02-07 17:51:50|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|0
1738950780000|2025-02-07 17:53:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|7
1738950790000|2025-02-07 17:53:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1738950830000|2025-02-07 17:53:50|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|5
1738950870000|2025-02-07 17:54:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738950880000|2025-02-07 17:54:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738950890000|2025-02-07 17:54:50|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738950900000|2025-02-07 17:55:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738950910000|2025-02-07 17:55:10|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1738950920000|2025-02-07 17:55:20|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1738951010000|2025-02-07 17:56:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1738951100000|2025-02-07 17:58:20|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1738951120000|2025-02-07 17:58:40|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1738951130000|2025-02-07 17:58:50|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1738951140000|2025-02-07 17:59:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1738951170000|2025-02-07 17:59:30|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|1
1738951210000|2025-02-07 18:00:10|||||||||1
1738951260000|2025-02-07 18:01:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|3
1738951270000|2025-02-07 18:01:10|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|0
1738951280000|2025-02-07 18:01:20|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|0
1738951290000|2025-02-07 18:01:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1738951360000|2025-02-07 18:02:40|17.5|17.42|17.5|17.42|17.51|17.43|17.5|17.42|4
1738951400000|2025-02-07 18:03:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|58
1738951490000|2025-02-07 18:04:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|4
1738951500000|2025-02-07 18:05:00|||||||||1
1738951540000|2025-02-07 18:05:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|2
1738951560000|2025-02-07 18:06:00|17.5|17.42|17.49|17.41|17.5|17.42|17.48|17.4|0
1738951580000|2025-02-07 18:06:20|17.48|17.4|17.45|17.37|17.49|17.41|17.45|17.37|18
1738951600000|2025-02-07 18:06:40|17.44|17.36|17.45|17.37|17.45|17.37|17.44|17.36|0
1738951670000|2025-02-07 18:07:50|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|4
1738951700000|2025-02-07 18:08:20|||||||||2
1738951710000|2025-02-07 18:08:30|17.49|17.41|17.45|17.37|17.49|17.41|17.45|17.37|28
1738951750000|2025-02-07 18:09:10|||||||||1
1738951820000|2025-02-07 18:10:20|17.46|17.38|17.46|17.38|17.46|17.38|17.45|17.37|0
1738951850000|2025-02-07 18:10:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1738951920000|2025-02-07 18:12:00|17.48|17.4|17.49|17.41|17.5|17.42|17.48|17.4|14
1738951930000|2025-02-07 18:12:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1738951940000|2025-02-07 18:12:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1738951970000|2025-02-07 18:12:50|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|4
1738951990000|2025-02-07 18:13:10|17.48|17.4|17.5|17.42|17.5|17.42|17.48|17.4|1
1738952150000|2025-02-07 18:15:50|||||||||3
1738952440000|2025-02-07 18:20:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|8
1738952450000|2025-02-07 18:20:50|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1738952470000|2025-02-07 18:21:10|17.52|17.44|17.5|17.42|17.53|17.45|17.5|17.42|5
1738952480000|2025-02-07 18:21:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|3
1738952500000|2025-02-07 18:21:40|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|2
1738952510000|2025-02-07 18:21:50|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1738952520000|2025-02-07 18:22:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1738952530000|2025-02-07 18:22:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1738952540000|2025-02-07 18:22:20|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|0
1738952650000|2025-02-07 18:24:10|17.56|17.48|17.55|17.47|17.58|17.5|17.55|17.47|12
1738952870000|2025-02-07 18:27:50|17.54|17.46|17.55|17.47|17.55|17.47|17.54|17.46|4
1738953000000|2025-02-07 18:30:00|||||||||1
1738953060000|2025-02-07 18:31:00|17.54|17.46|17.55|17.47|17.55|17.47|17.5|17.42|7
1738953070000|2025-02-07 18:31:10|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|0
1738953090000|2025-02-07 18:31:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1738953100000|2025-02-07 18:31:40|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|0
1738953110000|2025-02-07 18:31:50|17.55|17.47|17.5|17.42|17.55|17.47|17.5|17.42|4
1738953210000|2025-02-07 18:33:30|||||||||3
1738953300000|2025-02-07 18:35:00|||||||||1
1738953410000|2025-02-07 18:36:50|||||||||1
1738953420000|2025-02-07 18:37:00|||||||||1
1738953480000|2025-02-07 18:38:00|||||||||3
1738953620000|2025-02-07 18:40:20|17.52|17.44|17.55|17.47|17.55|17.47|17.52|17.44|5
1738953660000|2025-02-07 18:41:00|17.58|17.5|17.55|17.47|17.6|17.52|17.55|17.47|7
1738953670000|2025-02-07 18:41:10|17.58|17.5|17.55|17.47|17.58|17.5|17.55|17.47|2
1738953680000|2025-02-07 18:41:20|17.56|17.48|17.6|17.52|17.6|17.52|17.55|17.47|0
1738953740000|2025-02-07 18:42:20|17.61|17.53|17.6|17.52|17.61|17.53|17.6|17.52|2
1738953790000|2025-02-07 18:43:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1738953800000|2025-02-07 18:43:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738953820000|2025-02-07 18:43:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738953830000|2025-02-07 18:43:50|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|2
1738953850000|2025-02-07 18:44:10|17.65|17.57|17.66|17.58|17.66|17.58|17.65|17.57|7
1738953900000|2025-02-07 18:45:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738953920000|2025-02-07 18:45:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738953930000|2025-02-07 18:45:30|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1738953960000|2025-02-07 18:46:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738953970000|2025-02-07 18:46:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738953980000|2025-02-07 18:46:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738954080000|2025-02-07 18:48:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|4
1738954090000|2025-02-07 18:48:10|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|0
1738954110000|2025-02-07 18:48:30|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1738954140000|2025-02-07 18:49:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738954150000|2025-02-07 18:49:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738954160000|2025-02-07 18:49:20|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|2
1738954200000|2025-02-07 18:50:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738954330000|2025-02-07 18:52:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1738954460000|2025-02-07 18:54:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|1
1738954490000|2025-02-07 18:54:50|17.7|17.62|17.69|17.61|17.72|17.64|17.69|17.61|3
1738954520000|2025-02-07 18:55:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1738954570000|2025-02-07 18:56:10|17.7|17.62|17.69|17.61|17.7|17.62|17.69|17.61|2
1738954580000|2025-02-07 18:56:20|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1738954620000|2025-02-07 18:57:00|||||||||1
1738954690000|2025-02-07 18:58:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|3
1738954720000|2025-02-07 18:58:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1738954730000|2025-02-07 18:58:50|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1738954750000|2025-02-07 18:59:10|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|0
1738954760000|2025-02-07 18:59:20|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738954780000|2025-02-07 18:59:40|||||||||2
1738954800000|2025-02-07 19:00:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1738954820000|2025-02-07 19:00:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|1
1738954830000|2025-02-07 19:00:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738954840000|2025-02-07 19:00:40|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1738954850000|2025-02-07 19:00:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738954890000|2025-02-07 19:01:30|17.69|17.61|17.72|17.64|17.72|17.64|17.69|17.61|0
1738954900000|2025-02-07 19:01:40|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1738954910000|2025-02-07 19:01:50|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1738955040000|2025-02-07 19:04:00|17.7|17.62|17.72|17.64|17.72|17.64|17.69|17.61|5
1738955080000|2025-02-07 19:04:40|17.71|17.63|17.72|17.64|17.72|17.64|17.69|17.61|0
1738955100000|2025-02-07 19:05:00|17.71|17.63|17.72|17.64|17.72|17.64|17.69|17.61|1
1738955150000|2025-02-07 19:05:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|4
1738955160000|2025-02-07 19:06:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738955220000|2025-02-07 19:07:00|17.75|17.67|17.77|17.69|17.77|17.69|17.74|17.66|0
1738955230000|2025-02-07 19:07:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738955240000|2025-02-07 19:07:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738955250000|2025-02-07 19:07:30|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1738955310000|2025-02-07 19:08:30|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738955340000|2025-02-07 19:09:00|17.72|17.64|17.74|17.66|17.74|17.66|17.72|17.64|0
1738955400000|2025-02-07 19:10:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738955420000|2025-02-07 19:10:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1738955430000|2025-02-07 19:10:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738955490000|2025-02-07 19:11:30|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|1
1738955500000|2025-02-07 19:11:40|17.75|17.67|17.77|17.69|17.78|17.7|17.75|17.67|13
1738955510000|2025-02-07 19:11:50|17.78|17.7|17.77|17.69|17.78|17.7|17.75|17.67|0
1738955520000|2025-02-07 19:12:00|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|1
1738955580000|2025-02-07 19:13:00|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|4
1738955590000|2025-02-07 19:13:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738955650000|2025-02-07 19:14:10|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1738955670000|2025-02-07 19:14:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738955680000|2025-02-07 19:14:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738955690000|2025-02-07 19:14:50|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1738955700000|2025-02-07 19:15:00|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1738955710000|2025-02-07 19:15:10|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|0
1738955720000|2025-02-07 19:15:20|17.74|17.66|17.74|17.66|17.75|17.67|17.74|17.66|0
1738955730000|2025-02-07 19:15:30|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1738955740000|2025-02-07 19:15:40|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|0
1738955750000|2025-02-07 19:15:50|17.74|17.66|17.74|17.66|17.74|17.66|17.72|17.64|0
1738955770000|2025-02-07 19:16:10|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1738955780000|2025-02-07 19:16:20|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|2
1738955820000|2025-02-07 19:17:00|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|2
1738955940000|2025-02-07 19:19:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1738955950000|2025-02-07 19:19:10|17.75|17.67|17.75|17.67|17.75|17.67|17.74|17.66|0
1738955960000|2025-02-07 19:19:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738956090000|2025-02-07 19:21:30|17.75|17.67|17.78|17.7|17.78|17.7|17.75|17.67|5
1738956100000|2025-02-07 19:21:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738956120000|2025-02-07 19:22:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738956130000|2025-02-07 19:22:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|4
1738956140000|2025-02-07 19:22:20|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|2
1738956180000|2025-02-07 19:23:00|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|0
1738956190000|2025-02-07 19:23:10|||||||||1
1738956200000|2025-02-07 19:23:20|17.73|17.65|17.74|17.66|17.74|17.66|17.72|17.64|1
1738956210000|2025-02-07 19:23:30|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1738956250000|2025-02-07 19:24:10|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|1
1738956410000|2025-02-07 19:26:50|||||||||9
1738956430000|2025-02-07 19:27:10|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|2
1738956440000|2025-02-07 19:27:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1738956590000|2025-02-07 19:29:50|||||||||2
1738956600000|2025-02-07 19:30:00|17.74|17.66|17.72|17.64|17.74|17.66|17.72|17.64|2
1738956630000|2025-02-07 19:30:30|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|1
1738956690000|2025-02-07 19:31:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1738956720000|2025-02-07 19:32:00|17.74|17.66|17.77|17.69|17.77|17.69|17.74|17.66|5
1738956730000|2025-02-07 19:32:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|3
1738956780000|2025-02-07 19:33:00|||||||||1
1738956850000|2025-02-07 19:34:10|||||||||1
1738956880000|2025-02-07 19:34:40|17.71|17.63|17.7|17.62|17.71|17.63|17.7|17.62|0
1738956900000|2025-02-07 19:35:00|17.71|17.63|17.72|17.64|17.72|17.64|17.7|17.62|2
1738957090000|2025-02-07 19:38:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1738957100000|2025-02-07 19:38:20|17.71|17.63|17.71|17.63|17.72|17.64|17.71|17.63|0
1738957110000|2025-02-07 19:38:30|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|0
1738957230000|2025-02-07 19:40:30|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1738957260000|2025-02-07 19:41:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738957310000|2025-02-07 19:41:50|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1738957330000|2025-02-07 19:42:10|17.71|17.63|17.67|17.59|17.71|17.63|17.67|17.59|0
1738957340000|2025-02-07 19:42:20|17.69|17.61|17.69|17.61|17.69|17.61|17.67|17.59|0
1738957350000|2025-02-07 19:42:30|17.67|17.59|17.67|17.59|17.67|17.59|17.66|17.58|0
1738957370000|2025-02-07 19:42:50|17.69|17.61|17.69|17.61|17.69|17.61|17.67|17.59|0
1738957380000|2025-02-07 19:43:00|17.67|17.59|17.67|17.59|17.69|17.61|17.67|17.59|0
1738957400000|2025-02-07 19:43:20|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1738957410000|2025-02-07 19:43:30|17.69|17.61|17.67|17.59|17.7|17.62|17.67|17.59|0
1738957450000|2025-02-07 19:44:10|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1738957460000|2025-02-07 19:44:20|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|0
1738957540000|2025-02-07 19:45:40|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1738957600000|2025-02-07 19:46:40|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|7
1738957610000|2025-02-07 19:46:50|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1738957620000|2025-02-07 19:47:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738957630000|2025-02-07 19:47:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738957660000|2025-02-07 19:47:40|||||||||1
1738957680000|2025-02-07 19:48:00|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|1
1738957760000|2025-02-07 19:49:20|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1738957770000|2025-02-07 19:49:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1738957840000|2025-02-07 19:50:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|8
1738957980000|2025-02-07 19:53:00|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1738958000000|2025-02-07 19:53:20|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|0
1738958010000|2025-02-07 19:53:30|17.7|17.62|17.67|17.59|17.7|17.62|17.67|17.59|20
1738958050000|2025-02-07 19:54:10|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|0
1738958220000|2025-02-07 19:57:00|||||||||1
1738958280000|2025-02-07 19:58:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|2
1738958290000|2025-02-07 19:58:10|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1738958350000|2025-02-07 19:59:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738958360000|2025-02-07 19:59:20|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1738958370000|2025-02-07 19:59:30|17.67|17.59|17.69|17.61|17.69|17.61|17.67|17.59|0
1738958390000|2025-02-07 19:59:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1738958400000|2025-02-07 20:00:00|17.69|17.61|17.67|17.59|17.69|17.61|17.67|17.59|0
1738958410000|2025-02-07 20:00:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1738958460000|2025-02-07 20:01:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1738958470000|2025-02-07 20:01:10|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|7
1738958650000|2025-02-07 20:04:10|17.76|17.68|17.74|17.66|17.77|17.69|17.74|17.66|2
1738958680000|2025-02-07 20:04:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738958710000|2025-02-07 20:05:10|17.74|17.66|17.77|17.69|17.77|17.69|17.74|17.66|1
1738958730000|2025-02-07 20:05:30|17.75|17.67|17.74|17.66|17.76|17.68|17.72|17.64|0
1738958740000|2025-02-07 20:05:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738958750000|2025-02-07 20:05:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1738958760000|2025-02-07 20:06:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738958970000|2025-02-07 20:09:30|||||||||1
1738959070000|2025-02-07 20:11:10|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|5
1738959080000|2025-02-07 20:11:20|17.74|17.66|17.75|17.67|17.75|17.67|17.74|17.66|0
1738959090000|2025-02-07 20:11:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738959240000|2025-02-07 20:14:00|17.72|17.64|17.77|17.69|17.77|17.69|17.72|17.64|3
1738959250000|2025-02-07 20:14:10|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|0
1738959370000|2025-02-07 20:16:10|17.74|17.66|17.72|17.64|17.75|17.67|17.72|17.64|1
1738959380000|2025-02-07 20:16:20|17.73|17.65|17.77|17.69|17.77|17.69|17.73|17.65|0
1738959430000|2025-02-07 20:17:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|15
1738959460000|2025-02-07 20:17:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738959500000|2025-02-07 20:18:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1738959520000|2025-02-07 20:18:40|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|0
1738959530000|2025-02-07 20:18:50|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738959550000|2025-02-07 20:19:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738959620000|2025-02-07 20:20:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738959630000|2025-02-07 20:20:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738959810000|2025-02-07 20:23:30|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1738959990000|2025-02-07 20:26:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738960000000|2025-02-07 20:26:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738960020000|2025-02-07 20:27:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1738960070000|2025-02-07 20:27:50|||||||||24
1738960200000|2025-02-07 20:30:00|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|1
1738960320000|2025-02-07 20:32:00|||||||||5
1738960370000|2025-02-07 20:32:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|7
1738960380000|2025-02-07 20:33:00|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|0
1738960390000|2025-02-07 20:33:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1738960400000|2025-02-07 20:33:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738960410000|2025-02-07 20:33:30|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|0
1738960490000|2025-02-07 20:34:50|||||||||2
1738960560000|2025-02-07 20:36:00|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1738960570000|2025-02-07 20:36:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738960580000|2025-02-07 20:36:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738960590000|2025-02-07 20:36:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738960600000|2025-02-07 20:36:40|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|0
1738960610000|2025-02-07 20:36:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1738960620000|2025-02-07 20:37:00|17.71|17.63|17.72|17.64|17.72|17.64|17.71|17.63|0
1738960690000|2025-02-07 20:38:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|10
1738960700000|2025-02-07 20:38:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738960710000|2025-02-07 20:38:30|17.76|17.68|17.75|17.67|17.76|17.68|17.75|17.67|0
1738960790000|2025-02-07 20:39:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|2
1738960800000|2025-02-07 20:40:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738960820000|2025-02-07 20:40:20|||||||||1
1738960830000|2025-02-07 20:40:30|17.75|17.67|17.74|17.66|17.75|17.67|17.74|17.66|2
1738960850000|2025-02-07 20:40:50|17.75|17.67|17.76|17.68|17.76|17.68|17.75|17.67|2
1738960860000|2025-02-07 20:41:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738960880000|2025-02-07 20:41:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|23
1738960890000|2025-02-07 20:41:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738960900000|2025-02-07 20:41:40|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1738960910000|2025-02-07 20:41:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738960940000|2025-02-07 20:42:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1738960950000|2025-02-07 20:42:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738960970000|2025-02-07 20:42:50|||||||||5
1738961060000|2025-02-07 20:44:20|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|3
1738961080000|2025-02-07 20:44:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738961090000|2025-02-07 20:44:50|17.79|17.71|17.78|17.7|17.79|17.71|17.77|17.69|3
1738961100000|2025-02-07 20:45:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|57
1738961110000|2025-02-07 20:45:10|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|25
1738961120000|2025-02-07 20:45:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738961130000|2025-02-07 20:45:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|7
1738961140000|2025-02-07 20:45:40|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|2
1738961160000|2025-02-07 20:46:00|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|4
1738961170000|2025-02-07 20:46:10|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738961180000|2025-02-07 20:46:20|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|2
1738961240000|2025-02-07 20:47:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1738961250000|2025-02-07 20:47:30|17.77|17.69|17.84|17.76|17.84|17.76|17.77|17.69|321
1738961300000|2025-02-07 20:48:20|17.86|17.78|17.85|17.77|17.86|17.78|17.85|17.77|25
1738961310000|2025-02-07 20:48:30|17.84|17.76|17.84|17.76|17.85|17.77|17.84|17.76|18
1738961350000|2025-02-07 20:49:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1738961360000|2025-02-07 20:49:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|2
1738961370000|2025-02-07 20:49:30|||||||||3
1738961380000|2025-02-07 20:49:40|||||||||2
1738961400000|2025-02-07 20:50:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|16
1738961420000|2025-02-07 20:50:20|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|12
1738961430000|2025-02-07 20:50:30|17.78|17.7|17.77|17.69|17.79|17.71|17.77|17.69|0
1738961440000|2025-02-07 20:50:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1738961460000|2025-02-07 20:51:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|18
1738961470000|2025-02-07 20:51:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|24
1738961490000|2025-02-07 20:51:30|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|6
1738961500000|2025-02-07 20:51:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|19
1738961520000|2025-02-07 20:52:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|24
1738961560000|2025-02-07 20:52:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1738961570000|2025-02-07 20:52:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738961580000|2025-02-07 20:53:00|||||||||1
1738961620000|2025-02-07 20:53:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1738961640000|2025-02-07 20:54:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1738961650000|2025-02-07 20:54:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1738961680000|2025-02-07 20:54:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738961700000|2025-02-07 20:55:00|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1738961720000|2025-02-07 20:55:20|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|43
1738961740000|2025-02-07 20:55:40|17.79|17.71|17.79|17.71|17.8|17.72|17.79|17.71|0
1738961750000|2025-02-07 20:55:50|17.8|17.72|17.8|17.72|17.8|17.72|17.79|17.71|0
1738961790000|2025-02-07 20:56:30|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|0
1738961810000|2025-02-07 20:56:50|17.79|17.71|17.78|17.7|17.8|17.72|17.78|17.7|15
1738961820000|2025-02-07 20:57:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1738961830000|2025-02-07 20:57:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|0
1738961840000|2025-02-07 20:57:20|17.8|17.72|17.79|17.71|17.8|17.72|17.79|17.71|0
1738961850000|2025-02-07 20:57:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|9
1738961880000|2025-02-07 20:58:00|17.79|17.71|17.82|17.74|17.82|17.74|17.78|17.7|0
1738961900000|2025-02-07 20:58:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1738961920000|2025-02-07 20:58:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738961930000|2025-02-07 20:58:50|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|0
1738961940000|2025-02-07 20:59:00|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|6
1738961960000|2025-02-07 20:59:20|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|1
1738961970000|2025-02-07 20:59:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1738961980000|2025-02-07 20:59:40|17.82|17.74|17.78|17.7|17.82|17.74|17.77|17.69|18
1738961990000|2025-02-07 20:59:50|17.77|17.69|17.78|17.7|17.8|17.72|17.77|17.69|1
1739146500000|2025-02-10 00:15:00|17.65|17.35|17.65|17.35|17.65|17.35|17.65|17.35|0
1739146540000|2025-02-10 00:15:40|17.63|17.38|17.63|17.38|17.63|17.38|17.63|17.38|0
1739146560000|2025-02-10 00:16:00|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1739146590000|2025-02-10 00:16:30|17.61|17.36|17.65|17.4|17.65|17.4|17.61|17.36|0
1739146800000|2025-02-10 00:20:00|17.62|17.37|17.56|17.48|17.62|17.48|17.56|17.37|0
1739146810000|2025-02-10 00:20:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739146840000|2025-02-10 00:20:40|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|2
1739146850000|2025-02-10 00:20:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739147000000|2025-02-10 00:23:20|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|6
1739147010000|2025-02-10 00:23:30|17.44|17.36|17.44|17.36|17.46|17.38|17.44|17.36|0
1739147020000|2025-02-10 00:23:40|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|0
1739147400000|2025-02-10 00:30:00|||||||||1
1739147500000|2025-02-10 00:31:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1739147520000|2025-02-10 00:32:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739147530000|2025-02-10 00:32:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|7
1739147710000|2025-02-10 00:35:10|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|0
1739147720000|2025-02-10 00:35:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739147740000|2025-02-10 00:35:40|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|44
1739147770000|2025-02-10 00:36:10|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1739147780000|2025-02-10 00:36:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739147790000|2025-02-10 00:36:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739147820000|2025-02-10 00:37:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|1
1739147880000|2025-02-10 00:38:00|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|0
1739148430000|2025-02-10 00:47:10|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|0
1739148460000|2025-02-10 00:47:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739148500000|2025-02-10 00:48:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739148510000|2025-02-10 00:48:30|17.41|17.33|17.46|17.38|17.55|17.39|17.41|17.3|0
1739148520000|2025-02-10 00:48:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1739148590000|2025-02-10 00:49:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739148610000|2025-02-10 00:50:10|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1739148620000|2025-02-10 00:50:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1739148630000|2025-02-10 00:50:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739148640000|2025-02-10 00:50:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739148660000|2025-02-10 00:51:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739149990000|2025-02-10 01:13:10|17.57|17.32|17.49|17.41|17.57|17.41|17.49|17.32|0
1739150890000|2025-02-10 01:28:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1739150970000|2025-02-10 01:29:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739150980000|2025-02-10 01:29:40|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1739151060000|2025-02-10 01:31:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739151110000|2025-02-10 01:31:50|17.64|17.39|17.64|17.39|17.64|17.39|17.64|17.39|0
1739151120000|2025-02-10 01:32:00|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1739151240000|2025-02-10 01:34:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739151600000|2025-02-10 01:40:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1739151610000|2025-02-10 01:40:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739151730000|2025-02-10 01:42:10|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1739152800000|2025-02-10 02:00:00|17.58|17.5|17.67|17.42|17.67|17.5|17.58|17.42|0
1739152810000|2025-02-10 02:00:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739153940000|2025-02-10 02:19:00|17.66|17.41|17.56|17.48|17.67|17.48|17.56|17.41|0
1739154650000|2025-02-10 02:30:50|17.67|17.42|17.67|17.42|17.67|17.42|17.67|17.42|0
1739154660000|2025-02-10 02:31:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739155750000|2025-02-10 02:49:10|17.62|17.37|17.62|17.37|17.62|17.37|17.61|17.36|0
1739155770000|2025-02-10 02:49:30|17.66|17.41|17.66|17.41|17.66|17.41|17.66|17.41|0
1739155780000|2025-02-10 02:49:40|17.64|17.39|17.61|17.36|17.64|17.39|17.61|17.36|0
1739155860000|2025-02-10 02:51:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739157840000|2025-02-10 03:24:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739159340000|2025-02-10 03:49:00|17.5|17.42|17.59|17.34|17.59|17.42|17.5|17.34|0
1739159350000|2025-02-10 03:49:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739160470000|2025-02-10 04:07:50|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1739160480000|2025-02-10 04:08:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1739161090000|2025-02-10 04:18:10|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1739161160000|2025-02-10 04:19:20|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1739161300000|2025-02-10 04:21:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739161440000|2025-02-10 04:24:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739161450000|2025-02-10 04:24:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739161470000|2025-02-10 04:24:30|17.59|17.34|17.51|17.43|17.59|17.43|17.51|17.34|0
1739161710000|2025-02-10 04:28:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739161800000|2025-02-10 04:30:00|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1739162110000|2025-02-10 04:35:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739162440000|2025-02-10 04:40:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739162520000|2025-02-10 04:42:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1739162530000|2025-02-10 04:42:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739162600000|2025-02-10 04:43:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739162990000|2025-02-10 04:49:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739163010000|2025-02-10 04:50:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739163030000|2025-02-10 04:50:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739164490000|2025-02-10 05:14:50|17.51|17.43|17.5|17.42|17.51|17.43|17.5|17.42|0
1739166810000|2025-02-10 05:53:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739166850000|2025-02-10 05:54:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1739167510000|2025-02-10 06:05:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739167560000|2025-02-10 06:06:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1739168550000|2025-02-10 06:22:30|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|0
1739168580000|2025-02-10 06:23:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739168730000|2025-02-10 06:25:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1739168740000|2025-02-10 06:25:40|17.51|17.43|17.53|17.45|17.53|17.45|17.51|17.43|4
1739168750000|2025-02-10 06:25:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739169000000|2025-02-10 06:30:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1739169020000|2025-02-10 06:30:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1739169100000|2025-02-10 06:31:40|17.56|17.48|17.58|17.5|17.58|17.5|17.56|17.48|0
1739169530000|2025-02-10 06:38:50|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1739169540000|2025-02-10 06:39:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1739169790000|2025-02-10 06:43:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1739169800000|2025-02-10 06:43:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|6
1739169810000|2025-02-10 06:43:30|||||||||1
1739169940000|2025-02-10 06:45:40|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|0
1739170690000|2025-02-10 06:58:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739170730000|2025-02-10 06:58:50|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1739170800000|2025-02-10 07:00:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1739170880000|2025-02-10 07:01:20|||||||||3
1739170900000|2025-02-10 07:01:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739170920000|2025-02-10 07:02:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739171040000|2025-02-10 07:04:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739171120000|2025-02-10 07:05:20|17.56|17.48|17.55|17.47|17.56|17.48|17.55|17.47|0
1739171140000|2025-02-10 07:05:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739171180000|2025-02-10 07:06:20|||||||||4
1739171290000|2025-02-10 07:08:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|7
1739171360000|2025-02-10 07:09:20|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1739171460000|2025-02-10 07:11:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739171470000|2025-02-10 07:11:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1739171480000|2025-02-10 07:11:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739171690000|2025-02-10 07:14:50|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1739171870000|2025-02-10 07:17:50|||||||||1
1739172070000|2025-02-10 07:21:10|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|3
1739172310000|2025-02-10 07:25:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739172330000|2025-02-10 07:25:30|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1739172480000|2025-02-10 07:28:00|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1739172820000|2025-02-10 07:33:40|17.55|17.47|17.56|17.48|17.56|17.48|17.55|17.47|4
1739172920000|2025-02-10 07:35:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739173310000|2025-02-10 07:41:50|||||||||1
1739173320000|2025-02-10 07:42:00|||||||||1
1739173560000|2025-02-10 07:46:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739173590000|2025-02-10 07:46:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739173990000|2025-02-10 07:53:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|6
1739174100000|2025-02-10 07:55:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739174390000|2025-02-10 07:59:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|11
1739174400000|2025-02-10 08:00:00|17.57|17.49|17.56|17.48|17.57|17.49|17.52|17.44|26
1739174410000|2025-02-10 08:00:10|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|10
1739174440000|2025-02-10 08:00:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739174640000|2025-02-10 08:04:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|14
1739174700000|2025-02-10 08:05:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|42
1739174720000|2025-02-10 08:05:20|||||||||5
1739174850000|2025-02-10 08:07:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739174870000|2025-02-10 08:07:50|||||||||5
1739174940000|2025-02-10 08:09:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|41
1739175020000|2025-02-10 08:10:20|||||||||1
1739175060000|2025-02-10 08:11:00|17.44|17.36|17.44|17.36|17.46|17.38|17.44|17.36|84
1739175070000|2025-02-10 08:11:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739175080000|2025-02-10 08:11:20|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1739175090000|2025-02-10 08:11:30|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|54
1739175110000|2025-02-10 08:11:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|25
1739175130000|2025-02-10 08:12:10|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|12
1739175160000|2025-02-10 08:12:40|||||||||37
1739175170000|2025-02-10 08:12:50|||||||||14
1739175180000|2025-02-10 08:13:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1739175190000|2025-02-10 08:13:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|5
1739175200000|2025-02-10 08:13:20|||||||||12
1739175230000|2025-02-10 08:13:50|||||||||9
1739175260000|2025-02-10 08:14:20|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|26
1739175300000|2025-02-10 08:15:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|1
1739175310000|2025-02-10 08:15:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739175380000|2025-02-10 08:16:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739175390000|2025-02-10 08:16:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739175410000|2025-02-10 08:16:50|||||||||20
1739175480000|2025-02-10 08:18:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|5
1739175650000|2025-02-10 08:20:50|||||||||12
1739175670000|2025-02-10 08:21:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739175690000|2025-02-10 08:21:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739175710000|2025-02-10 08:21:50|||||||||1
1739175740000|2025-02-10 08:22:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739175750000|2025-02-10 08:22:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739175970000|2025-02-10 08:26:10|||||||||1
1739176000000|2025-02-10 08:26:40|||||||||1
1739176010000|2025-02-10 08:26:50|||||||||12
1739176040000|2025-02-10 08:27:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|48
1739176190000|2025-02-10 08:29:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|1
1739176400000|2025-02-10 08:33:20|||||||||1
1739176430000|2025-02-10 08:33:50|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|20
1739176440000|2025-02-10 08:34:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|6
1739176520000|2025-02-10 08:35:20|||||||||13
1739176540000|2025-02-10 08:35:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|153
1739176680000|2025-02-10 08:38:00|||||||||1
1739176710000|2025-02-10 08:38:30|17.56|17.48|17.52|17.44|17.57|17.49|17.52|17.44|95
1739176870000|2025-02-10 08:41:10|||||||||1
1739176970000|2025-02-10 08:42:50|||||||||12
1739177100000|2025-02-10 08:45:00|||||||||1
1739177280000|2025-02-10 08:48:00|||||||||2
1739177360000|2025-02-10 08:49:20|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|133
1739177390000|2025-02-10 08:49:50|||||||||12
1739177400000|2025-02-10 08:50:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|90
1739177410000|2025-02-10 08:50:10|||||||||5
1739177420000|2025-02-10 08:50:20|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|97
1739177440000|2025-02-10 08:50:40|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|117
1739177460000|2025-02-10 08:51:00|||||||||5
1739177480000|2025-02-10 08:51:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|21
1739177490000|2025-02-10 08:51:30|||||||||1
1739177530000|2025-02-10 08:52:10|||||||||1
1739177590000|2025-02-10 08:53:10|||||||||5
1739177600000|2025-02-10 08:53:20|||||||||7
1739177610000|2025-02-10 08:53:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739177630000|2025-02-10 08:53:50|||||||||1
1739177770000|2025-02-10 08:56:10|||||||||12
1739177790000|2025-02-10 08:56:30|||||||||1
1739177850000|2025-02-10 08:57:30|||||||||6
1739177880000|2025-02-10 08:58:00|||||||||27
1739177920000|2025-02-10 08:58:40|||||||||1
1739177930000|2025-02-10 08:58:50|||||||||11
1739178000000|2025-02-10 09:00:00|||||||||45
1739178240000|2025-02-10 09:04:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|4
1739178250000|2025-02-10 09:04:10|||||||||6
1739178270000|2025-02-10 09:04:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|20
1739178300000|2025-02-10 09:05:00|||||||||4
1739178320000|2025-02-10 09:05:20|||||||||9
1739178340000|2025-02-10 09:05:40|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|51
1739178350000|2025-02-10 09:05:50|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1739178360000|2025-02-10 09:06:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1739178380000|2025-02-10 09:06:20|||||||||5
1739178390000|2025-02-10 09:06:30|||||||||4
1739178480000|2025-02-10 09:08:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1739178500000|2025-02-10 09:08:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739178550000|2025-02-10 09:09:10|17.5|17.42|17.5|17.42|17.52|17.44|17.5|17.42|0
1739178570000|2025-02-10 09:09:30|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1739178580000|2025-02-10 09:09:40|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|12
1739178680000|2025-02-10 09:11:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739178720000|2025-02-10 09:12:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1739178740000|2025-02-10 09:12:20|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1739178780000|2025-02-10 09:13:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739178880000|2025-02-10 09:14:40|||||||||1
1739178890000|2025-02-10 09:14:50|||||||||8
1739178930000|2025-02-10 09:15:30|||||||||1
1739178960000|2025-02-10 09:16:00|||||||||10
1739178980000|2025-02-10 09:16:20|||||||||1
1739179020000|2025-02-10 09:17:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|108
1739179040000|2025-02-10 09:17:20|17.5|17.42|17.5|17.42|17.5|17.42|17.48|17.4|0
1739179050000|2025-02-10 09:17:30|||||||||1
1739179090000|2025-02-10 09:18:10|||||||||1
1739179200000|2025-02-10 09:20:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739179220000|2025-02-10 09:20:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|14
1739179230000|2025-02-10 09:20:30|||||||||14
1739179260000|2025-02-10 09:21:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|51
1739179340000|2025-02-10 09:22:20|||||||||5
1739179440000|2025-02-10 09:24:00|||||||||12
1739179740000|2025-02-10 09:29:00|||||||||4
1739179750000|2025-02-10 09:29:10|||||||||6
1739179800000|2025-02-10 09:30:00|||||||||2
1739179870000|2025-02-10 09:31:10|||||||||1
1739179920000|2025-02-10 09:32:00|||||||||1
1739179960000|2025-02-10 09:32:40|||||||||1
1739180010000|2025-02-10 09:33:30|||||||||1
1739180030000|2025-02-10 09:33:50|||||||||12
1739180060000|2025-02-10 09:34:20|||||||||1
1739180090000|2025-02-10 09:34:50|||||||||501
1739180100000|2025-02-10 09:35:00|||||||||1
1739180130000|2025-02-10 09:35:30|||||||||117
1739180190000|2025-02-10 09:36:30|||||||||1
1739180270000|2025-02-10 09:37:50|||||||||12
1739180310000|2025-02-10 09:38:30|||||||||5
1739180450000|2025-02-10 09:40:50|||||||||1
1739180500000|2025-02-10 09:41:40|||||||||1
1739180540000|2025-02-10 09:42:20|||||||||1
1739180590000|2025-02-10 09:43:10|||||||||1
1739180640000|2025-02-10 09:44:00|||||||||1
1739180690000|2025-02-10 09:44:50|||||||||1
1739180750000|2025-02-10 09:45:50|||||||||2
1739180780000|2025-02-10 09:46:20|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|27
1739180790000|2025-02-10 09:46:30|||||||||1
1739180800000|2025-02-10 09:46:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|45
1739180830000|2025-02-10 09:47:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|6
1739180850000|2025-02-10 09:47:30|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1739180860000|2025-02-10 09:47:40|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|12
1739181320000|2025-02-10 09:55:20|||||||||5
1739181420000|2025-02-10 09:57:00|||||||||1
1739181450000|2025-02-10 09:57:30|||||||||1
1739181490000|2025-02-10 09:58:10|||||||||1
1739181500000|2025-02-10 09:58:20|||||||||100
1739181510000|2025-02-10 09:58:30|||||||||20
1739181580000|2025-02-10 09:59:40|||||||||97
1739181700000|2025-02-10 10:01:40|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|71
1739181730000|2025-02-10 10:02:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|50
1739181840000|2025-02-10 10:04:00|17.55|17.47|17.55|17.47|17.57|17.49|17.52|17.44|15
1739181850000|2025-02-10 10:04:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739181860000|2025-02-10 10:04:20|17.53|17.45|17.52|17.44|17.57|17.49|17.52|17.44|51
1739181970000|2025-02-10 10:06:10|||||||||4
1739182120000|2025-02-10 10:08:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|515
1739182130000|2025-02-10 10:08:50|17.52|17.44|17.52|17.44|17.52|17.44|17.48|17.4|36
1739182140000|2025-02-10 10:09:00|17.48|17.4|17.52|17.44|17.52|17.44|17.48|17.4|0
1739182150000|2025-02-10 10:09:10|17.5|17.42|17.5|17.42|17.52|17.44|17.48|17.4|0
1739182160000|2025-02-10 10:09:20|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1739182170000|2025-02-10 10:09:30|17.52|17.44|17.52|17.44|17.52|17.44|17.5|17.42|0
1739182180000|2025-02-10 10:09:40|17.5|17.42|17.5|17.42|17.52|17.44|17.5|17.42|1
1739182190000|2025-02-10 10:09:50|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1739182200000|2025-02-10 10:10:00|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1739182210000|2025-02-10 10:10:10|17.52|17.44|17.5|17.42|17.52|17.44|17.5|17.42|0
1739182220000|2025-02-10 10:10:20|17.52|17.44|17.48|17.4|17.52|17.44|17.48|17.4|0
1739182230000|2025-02-10 10:10:30|17.5|17.42|17.5|17.42|17.52|17.44|17.48|17.4|0
1739182260000|2025-02-10 10:11:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739182270000|2025-02-10 10:11:10|||||||||5
1739182420000|2025-02-10 10:13:40|||||||||8
1739182460000|2025-02-10 10:14:20|||||||||12
1739182750000|2025-02-10 10:19:10|||||||||13
1739182770000|2025-02-10 10:19:30|||||||||1
1739182790000|2025-02-10 10:19:50|||||||||12
1739182810000|2025-02-10 10:20:10|||||||||1
1739182860000|2025-02-10 10:21:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|81
1739182890000|2025-02-10 10:21:30|||||||||1
1739182900000|2025-02-10 10:21:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|159
1739182940000|2025-02-10 10:22:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|7
1739182950000|2025-02-10 10:22:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739183010000|2025-02-10 10:23:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|12
1739183020000|2025-02-10 10:23:40|||||||||4
1739183040000|2025-02-10 10:24:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|0
1739183120000|2025-02-10 10:25:20|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|5
1739183270000|2025-02-10 10:27:50|||||||||5
1739183280000|2025-02-10 10:28:00|||||||||5
1739183400000|2025-02-10 10:30:00|||||||||12
1739183580000|2025-02-10 10:33:00|||||||||8
1739183690000|2025-02-10 10:34:50|||||||||1
1739183750000|2025-02-10 10:35:50|||||||||1
1739183770000|2025-02-10 10:36:10|||||||||1
1739183790000|2025-02-10 10:36:30|||||||||12
1739183800000|2025-02-10 10:36:40|||||||||11
1739183810000|2025-02-10 10:36:50|||||||||1
1739183840000|2025-02-10 10:37:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|124
1739183950000|2025-02-10 10:39:10|||||||||2
1739184240000|2025-02-10 10:44:00|||||||||5
1739184350000|2025-02-10 10:45:50|||||||||11
1739184390000|2025-02-10 10:46:30|||||||||1
1739184420000|2025-02-10 10:47:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|19
1739184490000|2025-02-10 10:48:10|||||||||1
1739184550000|2025-02-10 10:49:10|||||||||1
1739184560000|2025-02-10 10:49:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739184610000|2025-02-10 10:50:10|||||||||1
1739184690000|2025-02-10 10:51:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|2
1739185050000|2025-02-10 10:57:30|||||||||12
1739185190000|2025-02-10 10:59:50|||||||||12
1739185210000|2025-02-10 11:00:10|||||||||5
1739185280000|2025-02-10 11:01:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739185290000|2025-02-10 11:01:30|||||||||1
1739185310000|2025-02-10 11:01:50|||||||||1
1739185330000|2025-02-10 11:02:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|157
1739185340000|2025-02-10 11:02:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|17
1739185360000|2025-02-10 11:02:40|||||||||1
1739185380000|2025-02-10 11:03:00|||||||||2
1739185430000|2025-02-10 11:03:50|||||||||1
1739185500000|2025-02-10 11:05:00|17.48|17.4|17.52|17.44|17.52|17.44|17.48|17.4|1
1739185560000|2025-02-10 11:06:00|||||||||1
1739185600000|2025-02-10 11:06:40|||||||||55
1739185640000|2025-02-10 11:07:20|||||||||1
1739185700000|2025-02-10 11:08:20|||||||||1
1739185730000|2025-02-10 11:08:50|||||||||300
1739185770000|2025-02-10 11:09:30|||||||||12
1739185780000|2025-02-10 11:09:40|||||||||9
1739185860000|2025-02-10 11:11:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|38
1739185870000|2025-02-10 11:11:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|6
1739185890000|2025-02-10 11:11:30|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1739185910000|2025-02-10 11:11:50|17.5|17.42|17.5|17.42|17.5|17.42|17.48|17.4|0
1739185920000|2025-02-10 11:12:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739185940000|2025-02-10 11:12:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739185960000|2025-02-10 11:12:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739186030000|2025-02-10 11:13:50|||||||||11
1739186170000|2025-02-10 11:16:10|17.5|17.42|17.5|17.42|17.5|17.42|17.48|17.4|0
1739186200000|2025-02-10 11:16:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739186210000|2025-02-10 11:16:50|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1739186270000|2025-02-10 11:17:50|||||||||12
1739186400000|2025-02-10 11:20:00|||||||||1
1739186450000|2025-02-10 11:20:50|||||||||12
1739186510000|2025-02-10 11:21:50|||||||||1
1739186530000|2025-02-10 11:22:10|||||||||1
1739186570000|2025-02-10 11:22:50|||||||||1
1739186610000|2025-02-10 11:23:30|||||||||1
1739186630000|2025-02-10 11:23:50|||||||||1
1739186680000|2025-02-10 11:24:40|||||||||1
1739186740000|2025-02-10 11:25:40|||||||||6
1739186750000|2025-02-10 11:25:50|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|136
1739186790000|2025-02-10 11:26:30|||||||||12
1739186800000|2025-02-10 11:26:40|||||||||1
1739186840000|2025-02-10 11:27:20|||||||||4
1739186890000|2025-02-10 11:28:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|461
1739186980000|2025-02-10 11:29:40|||||||||1
1739187120000|2025-02-10 11:32:00|||||||||12
1739187170000|2025-02-10 11:32:50|||||||||5
1739187380000|2025-02-10 11:36:20|||||||||2
1739187460000|2025-02-10 11:37:40|||||||||1
1739187540000|2025-02-10 11:39:00|||||||||1
1739187630000|2025-02-10 11:40:30|||||||||12
1739187640000|2025-02-10 11:40:40|||||||||1
1739187680000|2025-02-10 11:41:20|||||||||12
1739187710000|2025-02-10 11:41:50|||||||||1
1739187790000|2025-02-10 11:43:10|||||||||1
1739187870000|2025-02-10 11:44:30|||||||||1
1739187920000|2025-02-10 11:45:20|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|169
1739187970000|2025-02-10 11:46:10|||||||||1
1739187990000|2025-02-10 11:46:30|||||||||1
1739188050000|2025-02-10 11:47:30|||||||||1
1739188130000|2025-02-10 11:48:50|||||||||1
1739188150000|2025-02-10 11:49:10|||||||||5
1739188200000|2025-02-10 11:50:00|||||||||6
1739188290000|2025-02-10 11:51:30|||||||||1
1739188300000|2025-02-10 11:51:40|||||||||1
1739188330000|2025-02-10 11:52:10|||||||||12
1739188350000|2025-02-10 11:52:30|||||||||2
1739188370000|2025-02-10 11:52:50|||||||||1
1739188410000|2025-02-10 11:53:30|||||||||10
1739188420000|2025-02-10 11:53:40|||||||||1
1739188460000|2025-02-10 11:54:20|||||||||51
1739188470000|2025-02-10 11:54:30|||||||||12
1739188540000|2025-02-10 11:55:40|||||||||1
1739188630000|2025-02-10 11:57:10|||||||||1
1739188660000|2025-02-10 11:57:40|||||||||1
1739188710000|2025-02-10 11:58:30|||||||||1
1739188800000|2025-02-10 12:00:00|17.49|17.41|17.47|17.39|17.52|17.44|17.47|17.39|56
1739188810000|2025-02-10 12:00:10|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|35
1739188840000|2025-02-10 12:00:40|17.49|17.41|17.5|17.42|17.52|17.44|17.47|17.39|39
1739188850000|2025-02-10 12:00:50|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1739188860000|2025-02-10 12:01:00|17.5|17.42|17.5|17.42|17.5|17.42|17.48|17.4|2
1739188870000|2025-02-10 12:01:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739188880000|2025-02-10 12:01:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1739188890000|2025-02-10 12:01:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739189130000|2025-02-10 12:05:30|||||||||12
1739189140000|2025-02-10 12:05:40|||||||||5
1739189310000|2025-02-10 12:08:30|||||||||12
1739189440000|2025-02-10 12:10:40|||||||||1
1739189540000|2025-02-10 12:12:20|||||||||1
1739189630000|2025-02-10 12:13:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|284
1739189660000|2025-02-10 12:14:20|||||||||50
1739189670000|2025-02-10 12:14:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|7
1739189720000|2025-02-10 12:15:20|||||||||3
1739189850000|2025-02-10 12:17:30|||||||||1
1739190030000|2025-02-10 12:20:30|||||||||12
1739190140000|2025-02-10 12:22:20|||||||||11
1739190260000|2025-02-10 12:24:20|||||||||1
1739190330000|2025-02-10 12:25:30|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|62
1739190340000|2025-02-10 12:25:40|17.53|17.45|17.52|17.44|17.54|17.46|17.52|17.44|16
1739190400000|2025-02-10 12:26:40|||||||||1
1739190520000|2025-02-10 12:28:40|||||||||1
1739190560000|2025-02-10 12:29:20|17.53|17.45|17.53|17.45|17.54|17.46|17.52|17.44|11
1739190600000|2025-02-10 12:30:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|6
1739190620000|2025-02-10 12:30:20|||||||||1
1739190640000|2025-02-10 12:30:40|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|10
1739190730000|2025-02-10 12:32:10|||||||||1
1739190800000|2025-02-10 12:33:20|||||||||12
1739190850000|2025-02-10 12:34:10|||||||||1
1739190910000|2025-02-10 12:35:10|||||||||12
1739190960000|2025-02-10 12:36:00|||||||||1
1739190970000|2025-02-10 12:36:10|||||||||1
1739191080000|2025-02-10 12:38:00|||||||||1
1739191110000|2025-02-10 12:38:30|||||||||1
1739191140000|2025-02-10 12:39:00|||||||||1
1739191170000|2025-02-10 12:39:30|||||||||1
1739191180000|2025-02-10 12:39:40|||||||||1
1739191200000|2025-02-10 12:40:00|||||||||1
1739191210000|2025-02-10 12:40:10|||||||||1
1739191250000|2025-02-10 12:40:50|||||||||1
1739191260000|2025-02-10 12:41:00|||||||||1
1739191280000|2025-02-10 12:41:20|||||||||3
1739191300000|2025-02-10 12:41:40|||||||||2
1739191310000|2025-02-10 12:41:50|||||||||1
1739191340000|2025-02-10 12:42:20|||||||||1
1739191360000|2025-02-10 12:42:40|||||||||12
1739191410000|2025-02-10 12:43:30|||||||||1
1739191490000|2025-02-10 12:44:50|||||||||4
1739191520000|2025-02-10 12:45:20|||||||||1
1739191570000|2025-02-10 12:46:10|||||||||11
1739191630000|2025-02-10 12:47:10|||||||||1
1739191700000|2025-02-10 12:48:20|||||||||1
1739191730000|2025-02-10 12:48:50|||||||||1
1739191750000|2025-02-10 12:49:10|||||||||12
1739191840000|2025-02-10 12:50:40|||||||||3
1739191910000|2025-02-10 12:51:50|||||||||1
1739191930000|2025-02-10 12:52:10|||||||||1
1739191990000|2025-02-10 12:53:10|||||||||12
1739192050000|2025-02-10 12:54:10|||||||||1
1739192130000|2025-02-10 12:55:30|||||||||1
1739192140000|2025-02-10 12:55:40|||||||||1
1739192230000|2025-02-10 12:57:10|||||||||1
1739192320000|2025-02-10 12:58:40|||||||||2
1739192400000|2025-02-10 13:00:00|||||||||2
1739192490000|2025-02-10 13:01:30|||||||||1
1739192540000|2025-02-10 13:02:20|||||||||12
1739192560000|2025-02-10 13:02:40|||||||||1
1739192580000|2025-02-10 13:03:00|||||||||11
1739192590000|2025-02-10 13:03:10|||||||||1
1739192670000|2025-02-10 13:04:30|||||||||1
1739192730000|2025-02-10 13:05:30|||||||||1
1739192760000|2025-02-10 13:06:00|||||||||1
1739192820000|2025-02-10 13:07:00|||||||||4
1739192830000|2025-02-10 13:07:10|||||||||1
1739192870000|2025-02-10 13:07:50|||||||||1
1739192930000|2025-02-10 13:08:50|||||||||1
1739192940000|2025-02-10 13:09:00|||||||||1
1739193000000|2025-02-10 13:10:00|||||||||1
1739193080000|2025-02-10 13:11:20|||||||||1
1739193120000|2025-02-10 13:12:00|||||||||12
1739193140000|2025-02-10 13:12:20|||||||||1
1739193170000|2025-02-10 13:12:50|||||||||1
1739193250000|2025-02-10 13:14:10|||||||||2
1739193280000|2025-02-10 13:14:40|||||||||1
1739193310000|2025-02-10 13:15:10|||||||||1
1739193350000|2025-02-10 13:15:50|||||||||19
1739193390000|2025-02-10 13:16:30|||||||||1
1739193430000|2025-02-10 13:17:10|||||||||1
1739193470000|2025-02-10 13:17:50|||||||||1
1739193510000|2025-02-10 13:18:30|||||||||11
1739193530000|2025-02-10 13:18:50|||||||||1
1739193550000|2025-02-10 13:19:10|||||||||1
1739193600000|2025-02-10 13:20:00|||||||||1
1739193670000|2025-02-10 13:21:10|||||||||15
1739193690000|2025-02-10 13:21:30|||||||||2
1739193750000|2025-02-10 13:22:30|||||||||1
1739193810000|2025-02-10 13:23:30|||||||||1
1739193820000|2025-02-10 13:23:40|||||||||1
1739193850000|2025-02-10 13:24:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739193880000|2025-02-10 13:24:40|||||||||1
1739193890000|2025-02-10 13:24:50|||||||||2
1739193940000|2025-02-10 13:25:40|||||||||1
1739193970000|2025-02-10 13:26:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|35
1739194120000|2025-02-10 13:28:40|||||||||12
1739194140000|2025-02-10 13:29:00|||||||||3
1739194170000|2025-02-10 13:29:30|||||||||1
1739194210000|2025-02-10 13:30:10|||||||||12
1739194370000|2025-02-10 13:32:50|||||||||12
1739194410000|2025-02-10 13:33:30|||||||||2
1739194460000|2025-02-10 13:34:20|||||||||1
1739194500000|2025-02-10 13:35:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|87
1739194600000|2025-02-10 13:36:40|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|22
1739194650000|2025-02-10 13:37:30|||||||||1
1739194660000|2025-02-10 13:37:40|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|19
1739194710000|2025-02-10 13:38:30|||||||||1
1739194770000|2025-02-10 13:39:30|||||||||1
1739194780000|2025-02-10 13:39:40|||||||||1
1739194820000|2025-02-10 13:40:20|||||||||1
1739194870000|2025-02-10 13:41:10|||||||||1
1739194920000|2025-02-10 13:42:00|||||||||12
1739194930000|2025-02-10 13:42:10|||||||||1
1739194960000|2025-02-10 13:42:40|||||||||12
1739194970000|2025-02-10 13:42:50|||||||||1
1739195030000|2025-02-10 13:43:50|||||||||1
1739195090000|2025-02-10 13:44:50|||||||||1
1739195100000|2025-02-10 13:45:00|||||||||1
1739195110000|2025-02-10 13:45:10|||||||||5
1739195130000|2025-02-10 13:45:30|||||||||1
1739195140000|2025-02-10 13:45:40|||||||||5
1739195170000|2025-02-10 13:46:10|||||||||18
1739195180000|2025-02-10 13:46:20|||||||||1
1739195200000|2025-02-10 13:46:40|||||||||5
1739195230000|2025-02-10 13:47:10|||||||||1
1739195260000|2025-02-10 13:47:40|||||||||7
1739195290000|2025-02-10 13:48:10|17.49|17.41|17.52|17.44|17.52|17.44|17.48|17.4|8
1739195310000|2025-02-10 13:48:30|17.48|17.4|17.48|17.4|17.49|17.41|17.48|17.4|61
1739195320000|2025-02-10 13:48:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739195340000|2025-02-10 13:49:00|||||||||5
1739195380000|2025-02-10 13:49:40|||||||||5
1739195410000|2025-02-10 13:50:10|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|64
1739195420000|2025-02-10 13:50:20|||||||||34
1739195430000|2025-02-10 13:50:30|17.49|17.41|17.5|17.42|17.5|17.42|17.49|17.41|4
1739195450000|2025-02-10 13:50:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|11
1739195460000|2025-02-10 13:51:00|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1739195470000|2025-02-10 13:51:10|||||||||7
1739195480000|2025-02-10 13:51:20|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|2
1739195490000|2025-02-10 13:51:30|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|0
1739195500000|2025-02-10 13:51:40|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|64
1739195520000|2025-02-10 13:52:00|17.5|17.42|17.47|17.39|17.52|17.44|17.47|17.39|13
1739195540000|2025-02-10 13:52:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|24
1739195550000|2025-02-10 13:52:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739195560000|2025-02-10 13:52:40|17.48|17.4|17.5|17.42|17.52|17.44|17.48|17.4|5
1739195570000|2025-02-10 13:52:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739195630000|2025-02-10 13:53:50|||||||||11
1739195680000|2025-02-10 13:54:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|64
1739195720000|2025-02-10 13:55:20|17.49|17.41|17.51|17.43|17.51|17.43|17.47|17.39|12
1739195760000|2025-02-10 13:56:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739195770000|2025-02-10 13:56:10|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1739195870000|2025-02-10 13:57:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739195900000|2025-02-10 13:58:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739196000000|2025-02-10 14:00:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|35
1739196020000|2025-02-10 14:00:20|||||||||12
1739196030000|2025-02-10 14:00:30|||||||||1
1739196110000|2025-02-10 14:01:50|||||||||5
1739196120000|2025-02-10 14:02:00|||||||||9
1739196260000|2025-02-10 14:04:20|||||||||1
1739196270000|2025-02-10 14:04:30|||||||||12
1739196320000|2025-02-10 14:05:20|||||||||1
1739196340000|2025-02-10 14:05:40|||||||||1
1739196360000|2025-02-10 14:06:00|||||||||6
1739196400000|2025-02-10 14:06:40|||||||||1
1739196440000|2025-02-10 14:07:20|||||||||1
1739196480000|2025-02-10 14:08:00|||||||||1
1739196490000|2025-02-10 14:08:10|||||||||4
1739196500000|2025-02-10 14:08:20|||||||||16
1739196530000|2025-02-10 14:08:50|||||||||13
1739196560000|2025-02-10 14:09:20|||||||||11
1739196570000|2025-02-10 14:09:30|||||||||1
1739196610000|2025-02-10 14:10:10|17.55|17.47|17.54|17.46|17.55|17.47|17.52|17.44|40
1739196620000|2025-02-10 14:10:20|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|0
1739196820000|2025-02-10 14:13:40|||||||||15
1739196850000|2025-02-10 14:14:10|||||||||1
1739196920000|2025-02-10 14:15:20|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|62
1739196960000|2025-02-10 14:16:00|||||||||2
1739197010000|2025-02-10 14:16:50|||||||||1
1739197050000|2025-02-10 14:17:30|||||||||1
1739197060000|2025-02-10 14:17:40|||||||||51
1739197110000|2025-02-10 14:18:30|||||||||8
1739197310000|2025-02-10 14:21:50|||||||||1
1739197330000|2025-02-10 14:22:10|||||||||16
1739197340000|2025-02-10 14:22:20|||||||||12
1739197360000|2025-02-10 14:22:40|||||||||1
1739197400000|2025-02-10 14:23:20|||||||||1
1739197440000|2025-02-10 14:24:00|||||||||1
1739197480000|2025-02-10 14:24:40|||||||||1
1739197520000|2025-02-10 14:25:20|||||||||1
1739197570000|2025-02-10 14:26:10|||||||||16
1739197610000|2025-02-10 14:26:50|||||||||1
1739197640000|2025-02-10 14:27:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|5
1739197740000|2025-02-10 14:29:00|||||||||1
1739197820000|2025-02-10 14:30:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|39
1739197840000|2025-02-10 14:30:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739197850000|2025-02-10 14:30:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|12
1739197870000|2025-02-10 14:31:10|||||||||31
1739197940000|2025-02-10 14:32:20|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1739197950000|2025-02-10 14:32:30|17.52|17.44|17.52|17.44|17.56|17.48|17.52|17.44|2
1739197960000|2025-02-10 14:32:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739197970000|2025-02-10 14:32:50|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|115
1739197980000|2025-02-10 14:33:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739198070000|2025-02-10 14:34:30|||||||||3
1739198100000|2025-02-10 14:35:00|||||||||11
1739198130000|2025-02-10 14:35:30|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|84
1739198150000|2025-02-10 14:35:50|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|36
1739198160000|2025-02-10 14:36:00|17.57|17.49|17.57|17.49|17.59|17.51|17.57|17.49|1
1739198170000|2025-02-10 14:36:10|17.58|17.5|17.57|17.49|17.59|17.51|17.57|17.49|2
1739198180000|2025-02-10 14:36:20|||||||||20
1739198200000|2025-02-10 14:36:40|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|2
1739198280000|2025-02-10 14:38:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1739198350000|2025-02-10 14:39:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739198380000|2025-02-10 14:39:40|||||||||12
1739198390000|2025-02-10 14:39:50|||||||||50
1739198420000|2025-02-10 14:40:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1739198490000|2025-02-10 14:41:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|5
1739198500000|2025-02-10 14:41:40|||||||||1
1739198520000|2025-02-10 14:42:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|14
1739198550000|2025-02-10 14:42:30|17.63|17.55|17.64|17.56|17.64|17.56|17.63|17.55|4
1739198580000|2025-02-10 14:43:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|12
1739198590000|2025-02-10 14:43:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|30
1739198660000|2025-02-10 14:44:20|17.62|17.54|17.63|17.55|17.64|17.56|17.62|17.54|26
1739198670000|2025-02-10 14:44:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1739198700000|2025-02-10 14:45:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1739198720000|2025-02-10 14:45:20|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|3
1739198740000|2025-02-10 14:45:40|||||||||1
1739198770000|2025-02-10 14:46:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739198780000|2025-02-10 14:46:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1739198820000|2025-02-10 14:47:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1739198830000|2025-02-10 14:47:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1739198840000|2025-02-10 14:47:20|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1739198850000|2025-02-10 14:47:30|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1739198860000|2025-02-10 14:47:40|||||||||23
1739198920000|2025-02-10 14:48:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1739198930000|2025-02-10 14:48:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|37
1739198940000|2025-02-10 14:49:00|17.58|17.5|17.59|17.51|17.6|17.52|17.58|17.5|0
1739198960000|2025-02-10 14:49:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|24
1739198970000|2025-02-10 14:49:30|17.58|17.5|17.59|17.51|17.59|17.51|17.57|17.49|0
1739198990000|2025-02-10 14:49:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1739199000000|2025-02-10 14:50:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|101
1739199020000|2025-02-10 14:50:20|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|60
1739199030000|2025-02-10 14:50:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739199060000|2025-02-10 14:51:00|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|4
1739199080000|2025-02-10 14:51:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|211
1739199100000|2025-02-10 14:51:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1739199110000|2025-02-10 14:51:50|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1739199120000|2025-02-10 14:52:00|17.59|17.51|17.6|17.52|17.6|17.52|17.59|17.51|0
1739199130000|2025-02-10 14:52:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739199160000|2025-02-10 14:52:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|53
1739199230000|2025-02-10 14:53:50|||||||||1
1739199260000|2025-02-10 14:54:20|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|141
1739199270000|2025-02-10 14:54:30|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|37
1739199320000|2025-02-10 14:55:20|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|0
1739199500000|2025-02-10 14:58:20|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|25
1739199570000|2025-02-10 14:59:30|||||||||12
1739199600000|2025-02-10 15:00:00|||||||||1
1739199610000|2025-02-10 15:00:10|||||||||10
1739199620000|2025-02-10 15:00:20|||||||||1
1739199660000|2025-02-10 15:01:00|||||||||1
1739199680000|2025-02-10 15:01:20|17.55|17.47|17.52|17.44|17.57|17.49|17.52|17.44|77
1739199690000|2025-02-10 15:01:30|||||||||9
1739199750000|2025-02-10 15:02:30|17.55|17.47|17.54|17.46|17.57|17.49|17.53|17.45|62
1739199760000|2025-02-10 15:02:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|37
1739199770000|2025-02-10 15:02:50|17.54|17.46|17.57|17.49|17.57|17.49|17.53|17.45|3
1739199780000|2025-02-10 15:03:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739199870000|2025-02-10 15:04:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|39
1739199890000|2025-02-10 15:04:50|||||||||3
1739199920000|2025-02-10 15:05:20|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|16
1739199970000|2025-02-10 15:06:10|||||||||14
1739199990000|2025-02-10 15:06:30|||||||||12
1739200010000|2025-02-10 15:06:50|||||||||3
1739200030000|2025-02-10 15:07:10|||||||||14
1739200050000|2025-02-10 15:07:30|||||||||11
1739200150000|2025-02-10 15:09:10|||||||||13
1739200160000|2025-02-10 15:09:20|||||||||12
1739200190000|2025-02-10 15:09:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|166
1739200230000|2025-02-10 15:10:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|3
1739200270000|2025-02-10 15:11:10|||||||||5
1739200340000|2025-02-10 15:12:20|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|131
1739200350000|2025-02-10 15:12:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|8
1739200460000|2025-02-10 15:14:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1739200480000|2025-02-10 15:14:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1739200510000|2025-02-10 15:15:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|8
1739200570000|2025-02-10 15:16:10|||||||||12
1739200590000|2025-02-10 15:16:30|||||||||1
1739200660000|2025-02-10 15:17:40|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|68
1739200680000|2025-02-10 15:18:00|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|14
1739200690000|2025-02-10 15:18:10|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|5
1739200700000|2025-02-10 15:18:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739200720000|2025-02-10 15:18:40|||||||||6
1739200740000|2025-02-10 15:19:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|1
1739200800000|2025-02-10 15:20:00|||||||||24
1739200940000|2025-02-10 15:22:20|17.53|17.45|17.54|17.46|17.54|17.46|17.52|17.44|24
1739200970000|2025-02-10 15:22:50|||||||||12
1739201030000|2025-02-10 15:23:50|||||||||11
1739201150000|2025-02-10 15:25:50|||||||||66
1739201160000|2025-02-10 15:26:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|51
1739201180000|2025-02-10 15:26:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|7
1739201190000|2025-02-10 15:26:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739201280000|2025-02-10 15:28:00|||||||||20
1739201340000|2025-02-10 15:29:00|||||||||3
1739201400000|2025-02-10 15:30:00|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|1
1739201470000|2025-02-10 15:31:10|||||||||1
1739201480000|2025-02-10 15:31:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|12
1739201490000|2025-02-10 15:31:30|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|0
1739201500000|2025-02-10 15:31:40|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1739201520000|2025-02-10 15:32:00|||||||||1
1739201540000|2025-02-10 15:32:20|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1739201580000|2025-02-10 15:33:00|||||||||1
1739201590000|2025-02-10 15:33:10|||||||||1
1739201650000|2025-02-10 15:34:10|||||||||2
1739201670000|2025-02-10 15:34:30|||||||||13
1739201740000|2025-02-10 15:35:40|||||||||3
1739201760000|2025-02-10 15:36:00|||||||||2
1739201790000|2025-02-10 15:36:30|||||||||12
1739201800000|2025-02-10 15:36:40|||||||||12
1739201820000|2025-02-10 15:37:00|17.53|17.45|17.52|17.44|17.54|17.46|17.52|17.44|53
1739201830000|2025-02-10 15:37:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|4
1739201850000|2025-02-10 15:37:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739201860000|2025-02-10 15:37:40|||||||||13
1739201890000|2025-02-10 15:38:10|||||||||1
1739201930000|2025-02-10 15:38:50|||||||||1
1739201950000|2025-02-10 15:39:10|||||||||1
1739202000000|2025-02-10 15:40:00|||||||||1
1739202010000|2025-02-10 15:40:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|84
1739202040000|2025-02-10 15:40:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|23
1739202090000|2025-02-10 15:41:30|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|9
1739202100000|2025-02-10 15:41:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|9
1739202110000|2025-02-10 15:41:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739202120000|2025-02-10 15:42:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|58
1739202130000|2025-02-10 15:42:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|56
1739202140000|2025-02-10 15:42:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|0
1739202210000|2025-02-10 15:43:30|||||||||2
1739202230000|2025-02-10 15:43:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739202240000|2025-02-10 15:44:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|12
1739202250000|2025-02-10 15:44:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739202290000|2025-02-10 15:44:50|||||||||1
1739202330000|2025-02-10 15:45:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|45
1739202350000|2025-02-10 15:45:50|||||||||16
1739202380000|2025-02-10 15:46:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|64
1739202390000|2025-02-10 15:46:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739202400000|2025-02-10 15:46:40|||||||||5
1739202450000|2025-02-10 15:47:30|||||||||17
1739202460000|2025-02-10 15:47:40|||||||||10
1739202470000|2025-02-10 15:47:50|||||||||5
1739202480000|2025-02-10 15:48:00|17.47|17.39|17.47|17.39|17.49|17.41|17.47|17.39|24
1739202490000|2025-02-10 15:48:10|17.48|17.4|17.49|17.41|17.49|17.41|17.47|17.39|5
1739202510000|2025-02-10 15:48:30|||||||||5
1739202550000|2025-02-10 15:49:10|||||||||5
1739202590000|2025-02-10 15:49:50|||||||||5
1739202670000|2025-02-10 15:51:10|||||||||1
1739202770000|2025-02-10 15:52:50|||||||||12
1739202790000|2025-02-10 15:53:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739202810000|2025-02-10 15:53:30|||||||||5
1739202830000|2025-02-10 15:53:50|||||||||1
1739202870000|2025-02-10 15:54:30|17.53|17.45|17.52|17.44|17.54|17.46|17.52|17.44|37
1739202880000|2025-02-10 15:54:40|17.53|17.45|17.53|17.45|17.54|17.46|17.52|17.44|36
1739202890000|2025-02-10 15:54:50|17.52|17.44|17.53|17.45|17.54|17.46|17.52|17.44|5
1739202900000|2025-02-10 15:55:00|17.52|17.44|17.56|17.48|17.56|17.48|17.52|17.44|20
1739202910000|2025-02-10 15:55:10|17.57|17.49|17.53|17.45|17.57|17.49|17.52|17.44|38
1739202920000|2025-02-10 15:55:20|17.52|17.44|17.54|17.46|17.57|17.49|17.52|17.44|28
1739202930000|2025-02-10 15:55:30|17.52|17.44|17.53|17.45|17.55|17.47|17.52|17.44|18
1739202940000|2025-02-10 15:55:40|17.57|17.49|17.54|17.46|17.57|17.49|17.52|17.44|8
1739202950000|2025-02-10 15:55:50|17.53|17.45|17.52|17.44|17.55|17.47|17.52|17.44|14
1739202960000|2025-02-10 15:56:00|17.53|17.45|17.52|17.44|17.57|17.49|17.52|17.44|50
1739202970000|2025-02-10 15:56:10|||||||||14
1739202980000|2025-02-10 15:56:20|17.55|17.47|17.54|17.46|17.55|17.47|17.54|17.46|26
1739202990000|2025-02-10 15:56:30|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|0
1739203000000|2025-02-10 15:56:40|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|0
1739203010000|2025-02-10 15:56:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|76
1739203020000|2025-02-10 15:57:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|108
1739203100000|2025-02-10 15:58:20|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|131
1739203110000|2025-02-10 15:58:30|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|60
1739203130000|2025-02-10 15:58:50|||||||||18
1739203150000|2025-02-10 15:59:10|||||||||100
1739203190000|2025-02-10 15:59:50|17.59|17.51|17.57|17.49|17.61|17.53|17.57|17.49|0
1739203200000|2025-02-10 16:00:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|8
1739203240000|2025-02-10 16:00:40|||||||||13
1739203250000|2025-02-10 16:00:50|||||||||45
1739203260000|2025-02-10 16:01:00|||||||||21
1739203270000|2025-02-10 16:01:10|17.57|17.49|17.59|17.51|17.59|17.51|17.56|17.48|42
1739203280000|2025-02-10 16:01:20|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|55
1739203290000|2025-02-10 16:01:30|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1739203300000|2025-02-10 16:01:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1739203310000|2025-02-10 16:01:50|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|32
1739203320000|2025-02-10 16:02:00|17.61|17.53|17.56|17.48|17.61|17.53|17.56|17.48|20
1739203330000|2025-02-10 16:02:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739203340000|2025-02-10 16:02:20|17.56|17.48|17.59|17.51|17.61|17.53|17.56|17.48|6
1739203350000|2025-02-10 16:02:30|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1739203360000|2025-02-10 16:02:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1739203370000|2025-02-10 16:02:50|||||||||10
1739203440000|2025-02-10 16:04:00|||||||||5
1739203450000|2025-02-10 16:04:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|59
1739203500000|2025-02-10 16:05:00|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|87
1739203640000|2025-02-10 16:07:20|||||||||12
1739203670000|2025-02-10 16:07:50|||||||||1
1739203680000|2025-02-10 16:08:00|||||||||2
1739203690000|2025-02-10 16:08:10|||||||||3
1739203710000|2025-02-10 16:08:30|||||||||3
1739203720000|2025-02-10 16:08:40|||||||||3
1739203730000|2025-02-10 16:08:50|||||||||5
1739203750000|2025-02-10 16:09:10|||||||||18
1739203770000|2025-02-10 16:09:30|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|203
1739203780000|2025-02-10 16:09:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|5
1739203790000|2025-02-10 16:09:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|17
1739203800000|2025-02-10 16:10:00|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|43
1739203850000|2025-02-10 16:10:50|||||||||2
1739203950000|2025-02-10 16:12:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|46
1739203970000|2025-02-10 16:12:50|||||||||5
1739204000000|2025-02-10 16:13:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739204020000|2025-02-10 16:13:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739204040000|2025-02-10 16:14:00|||||||||1
1739204090000|2025-02-10 16:14:50|||||||||16
1739204110000|2025-02-10 16:15:10|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|12
1739204150000|2025-02-10 16:15:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|74
1739204180000|2025-02-10 16:16:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|58
1739204210000|2025-02-10 16:16:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|8
1739204320000|2025-02-10 16:18:40|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1739204380000|2025-02-10 16:19:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1739204390000|2025-02-10 16:19:50|||||||||1
1739204410000|2025-02-10 16:20:10|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|0
1739204420000|2025-02-10 16:20:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|12
1739204440000|2025-02-10 16:20:40|||||||||5
1739204470000|2025-02-10 16:21:10|||||||||1
1739204540000|2025-02-10 16:22:20|||||||||60
1739204550000|2025-02-10 16:22:30|17.6|17.52|17.62|17.54|17.62|17.54|17.59|17.51|84
1739204560000|2025-02-10 16:22:40|||||||||2
1739204610000|2025-02-10 16:23:30|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|140
1739204620000|2025-02-10 16:23:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|120
1739204630000|2025-02-10 16:23:50|||||||||97
1739204650000|2025-02-10 16:24:10|17.6|17.52|17.57|17.49|17.62|17.54|17.57|17.49|0
1739204660000|2025-02-10 16:24:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739204670000|2025-02-10 16:24:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739204680000|2025-02-10 16:24:40|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1739204690000|2025-02-10 16:24:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739204700000|2025-02-10 16:25:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1739204710000|2025-02-10 16:25:10|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|0
1739204720000|2025-02-10 16:25:20|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1739204740000|2025-02-10 16:25:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|7
1739204750000|2025-02-10 16:25:50|||||||||36
1739204760000|2025-02-10 16:26:00|||||||||6
1739204780000|2025-02-10 16:26:20|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|5
1739204800000|2025-02-10 16:26:40|17.62|17.54|17.62|17.54|17.62|17.54|17.61|17.53|5
1739204810000|2025-02-10 16:26:50|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|2
1739204820000|2025-02-10 16:27:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739204840000|2025-02-10 16:27:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739204850000|2025-02-10 16:27:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739204890000|2025-02-10 16:28:10|||||||||13
1739204910000|2025-02-10 16:28:30|17.61|17.53|17.59|17.51|17.61|17.53|17.57|17.49|2
1739204920000|2025-02-10 16:28:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739204930000|2025-02-10 16:28:50|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|1
1739204940000|2025-02-10 16:29:00|||||||||16
1739204950000|2025-02-10 16:29:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|5
1739204960000|2025-02-10 16:29:20|||||||||5
1739204970000|2025-02-10 16:29:30|||||||||6
1739204980000|2025-02-10 16:29:40|||||||||16
1739204990000|2025-02-10 16:29:50|||||||||5
1739205010000|2025-02-10 16:30:10|||||||||10
1739205060000|2025-02-10 16:31:00|||||||||12
1739205090000|2025-02-10 16:31:30|||||||||10
1739205300000|2025-02-10 16:35:00|||||||||12
1739205370000|2025-02-10 16:36:10|||||||||3
1739205390000|2025-02-10 16:36:30|||||||||1
1739205400000|2025-02-10 16:36:40|||||||||1
1739205420000|2025-02-10 16:37:00|||||||||2
1739205430000|2025-02-10 16:37:10|||||||||1
1739205440000|2025-02-10 16:37:20|||||||||1
1739205460000|2025-02-10 16:37:40|||||||||2
1739205470000|2025-02-10 16:37:50|||||||||1
1739205490000|2025-02-10 16:38:10|||||||||1
1739205520000|2025-02-10 16:38:40|||||||||1
1739205530000|2025-02-10 16:38:50|||||||||5
1739205570000|2025-02-10 16:39:30|||||||||1
1739205580000|2025-02-10 16:39:40|||||||||1
1739205630000|2025-02-10 16:40:30|||||||||1
1739205640000|2025-02-10 16:40:40|||||||||12
1739205660000|2025-02-10 16:41:00|||||||||1
1739205700000|2025-02-10 16:41:40|||||||||1
1739205740000|2025-02-10 16:42:20|||||||||1
1739205770000|2025-02-10 16:42:50|||||||||1
1739205810000|2025-02-10 16:43:30|||||||||1
1739205840000|2025-02-10 16:44:00|||||||||1
1739205880000|2025-02-10 16:44:40|||||||||1
1739205900000|2025-02-10 16:45:00|||||||||20
1739205920000|2025-02-10 16:45:20|||||||||1
1739205970000|2025-02-10 16:46:10|||||||||3
1739205980000|2025-02-10 16:46:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|19
1739206020000|2025-02-10 16:47:00|||||||||1
1739206060000|2025-02-10 16:47:40|||||||||1
1739206100000|2025-02-10 16:48:20|||||||||13
1739206150000|2025-02-10 16:49:10|||||||||3
1739206200000|2025-02-10 16:50:00|||||||||1
1739206220000|2025-02-10 16:50:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|15
1739206300000|2025-02-10 16:51:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739206650000|2025-02-10 16:57:30|||||||||1
1739206710000|2025-02-10 16:58:30|||||||||1
1739206770000|2025-02-10 16:59:30|||||||||1
1739206790000|2025-02-10 16:59:50|||||||||19
1739207250000|2025-02-10 17:07:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|30
1739207260000|2025-02-10 17:07:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739207300000|2025-02-10 17:08:20|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|25
1739207320000|2025-02-10 17:08:40|||||||||4
1739207340000|2025-02-10 17:09:00|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|7
1739207410000|2025-02-10 17:10:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|8
1739207450000|2025-02-10 17:10:50|||||||||13
1739207470000|2025-02-10 17:11:10|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|7
1739207840000|2025-02-10 17:17:20|||||||||2
1739207880000|2025-02-10 17:18:00|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|4
1739208000000|2025-02-10 17:20:00|17.61|17.53|17.62|17.54|17.62|17.54|17.61|17.53|34
1739208010000|2025-02-10 17:20:10|||||||||5
1739208030000|2025-02-10 17:20:30|||||||||1
1739208040000|2025-02-10 17:20:40|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|4
1739208070000|2025-02-10 17:21:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739208250000|2025-02-10 17:24:10|||||||||37
1739208810000|2025-02-10 17:33:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|15
1739208820000|2025-02-10 17:33:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|32
1739208960000|2025-02-10 17:36:00|||||||||8
1739209010000|2025-02-10 17:36:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739209020000|2025-02-10 17:37:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739209080000|2025-02-10 17:38:00|||||||||3
1739209230000|2025-02-10 17:40:30|||||||||20
1739209360000|2025-02-10 17:42:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|20
1739209490000|2025-02-10 17:44:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|2
1739209500000|2025-02-10 17:45:00|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|61
1739209870000|2025-02-10 17:51:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|13
1739209900000|2025-02-10 17:51:40|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1739210420000|2025-02-10 18:00:20|||||||||1
1739210680000|2025-02-10 18:04:40|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|78
1739210700000|2025-02-10 18:05:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739210790000|2025-02-10 18:06:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739211500000|2025-02-10 18:18:20|||||||||9
1739211900000|2025-02-10 18:25:00|||||||||2
1739212600000|2025-02-10 18:36:40|||||||||3
1739213480000|2025-02-10 18:51:20|||||||||18
1739213590000|2025-02-10 18:53:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|60
1739213600000|2025-02-10 18:53:20|17.5|17.42|17.51|17.43|17.51|17.43|17.5|17.42|55
1739213610000|2025-02-10 18:53:30|17.46|17.38|17.46|17.38|17.47|17.39|17.46|17.38|9
1739213780000|2025-02-10 18:56:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|32
1739214000000|2025-02-10 19:00:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|3
1739214010000|2025-02-10 19:00:10|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|11
1739214020000|2025-02-10 19:00:20|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|0
1739214030000|2025-02-10 19:00:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739214060000|2025-02-10 19:01:00|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|0
1739214610000|2025-02-10 19:10:10|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|83
1739214630000|2025-02-10 19:10:30|||||||||21
1739214640000|2025-02-10 19:10:40|||||||||6
1739214660000|2025-02-10 19:11:00|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|0
1739214720000|2025-02-10 19:12:00|||||||||2
1739214740000|2025-02-10 19:12:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739214780000|2025-02-10 19:13:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739214820000|2025-02-10 19:13:40|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|59
1739214830000|2025-02-10 19:13:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739215010000|2025-02-10 19:16:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|4
1739215060000|2025-02-10 19:17:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739215070000|2025-02-10 19:17:50|17.48|17.4|17.48|17.4|17.49|17.41|17.48|17.4|0
1739215080000|2025-02-10 19:18:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739215110000|2025-02-10 19:18:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739215130000|2025-02-10 19:18:50|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739215150000|2025-02-10 19:19:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739215170000|2025-02-10 19:19:30|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1739215200000|2025-02-10 19:20:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739215330000|2025-02-10 19:22:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739215450000|2025-02-10 19:24:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739215690000|2025-02-10 19:28:10|||||||||20
1739215820000|2025-02-10 19:30:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|32
1739215830000|2025-02-10 19:30:30|17.51|17.43|17.47|17.39|17.51|17.43|17.46|17.38|30
1739215850000|2025-02-10 19:30:50|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|2
1739215860000|2025-02-10 19:31:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739215940000|2025-02-10 19:32:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739215950000|2025-02-10 19:32:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739215990000|2025-02-10 19:33:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739216350000|2025-02-10 19:39:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739216420000|2025-02-10 19:40:20|||||||||2
1739216720000|2025-02-10 19:45:20|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|14
1739217210000|2025-02-10 19:53:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|18
1739217330000|2025-02-10 19:55:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1739218540000|2025-02-10 20:15:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|2
1739218550000|2025-02-10 20:15:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739218750000|2025-02-10 20:19:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|2
1739218760000|2025-02-10 20:19:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739218970000|2025-02-10 20:22:50|||||||||1
1739219410000|2025-02-10 20:30:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|2
1739219420000|2025-02-10 20:30:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|4
1739219430000|2025-02-10 20:30:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739219440000|2025-02-10 20:30:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|3
1739219670000|2025-02-10 20:34:30|||||||||3
1739219720000|2025-02-10 20:35:20|||||||||2
1739219960000|2025-02-10 20:39:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|5
1739220060000|2025-02-10 20:41:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|3
1739220580000|2025-02-10 20:49:40|||||||||3
1739220590000|2025-02-10 20:49:50|||||||||43
1739220610000|2025-02-10 20:50:10|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|77
1739220850000|2025-02-10 20:54:10|17.52|17.44|17.51|17.43|17.52|17.44|17.51|17.43|6
1739220890000|2025-02-10 20:54:50|||||||||3
1739220930000|2025-02-10 20:55:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739221050000|2025-02-10 20:57:30|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1739221080000|2025-02-10 20:58:00|||||||||4
1739221120000|2025-02-10 20:58:40|||||||||1
1739221130000|2025-02-10 20:58:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739221140000|2025-02-10 20:59:00|||||||||10
1739221150000|2025-02-10 20:59:10|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|2
1739221170000|2025-02-10 20:59:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739221190000|2025-02-10 20:59:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739232900000|2025-02-11 00:15:00|17.6|17.3|17.6|17.3|17.6|17.3|17.6|17.3|0
1739233200000|2025-02-11 00:20:00|17.61|17.31|17.61|17.31|17.61|17.31|17.61|17.31|0
1739233210000|2025-02-11 00:20:10|17.63|17.33|17.63|17.33|17.63|17.33|17.63|17.33|0
1739233340000|2025-02-11 00:22:20|17.61|17.36|17.61|17.36|17.61|17.36|17.61|17.36|0
1739233560000|2025-02-11 00:26:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739234790000|2025-02-11 00:46:30|17.61|17.36|17.6|17.35|17.61|17.36|17.6|17.35|0
1739235800000|2025-02-11 01:03:20|17.61|17.36|17.6|17.35|17.61|17.36|17.6|17.35|0
1739237260000|2025-02-11 01:27:40|17.61|17.36|17.6|17.35|17.61|17.36|17.6|17.35|0
1739237350000|2025-02-11 01:29:10|17.61|17.36|17.63|17.38|17.63|17.38|17.61|17.36|0
1739237480000|2025-02-11 01:31:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739237870000|2025-02-11 01:37:50|17.5|17.42|17.49|17.41|17.5|17.42|17.48|17.4|0
1739237890000|2025-02-11 01:38:10|17.48|17.4|17.48|17.4|17.49|17.41|17.48|17.4|0
1739237900000|2025-02-11 01:38:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1739237910000|2025-02-11 01:38:30|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1739237920000|2025-02-11 01:38:40|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1739237930000|2025-02-11 01:38:50|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1739237960000|2025-02-11 01:39:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1739237970000|2025-02-11 01:39:30|17.49|17.41|17.49|17.41|17.49|17.41|17.48|17.4|0
1739238020000|2025-02-11 01:40:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739239090000|2025-02-11 01:58:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739239200000|2025-02-11 02:00:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1739239210000|2025-02-11 02:00:10|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1739239220000|2025-02-11 02:00:20|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|0
1739239230000|2025-02-11 02:00:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739239300000|2025-02-11 02:01:40|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1739239310000|2025-02-11 02:01:50|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1739239320000|2025-02-11 02:02:00|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1739239400000|2025-02-11 02:03:20|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1739239410000|2025-02-11 02:03:30|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1739239420000|2025-02-11 02:03:40|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1739239430000|2025-02-11 02:03:50|17.54|17.46|17.54|17.46|17.54|17.46|17.53|17.45|0
1739239440000|2025-02-11 02:04:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739239540000|2025-02-11 02:05:40|17.54|17.46|17.53|17.45|17.54|17.46|17.53|17.45|0
1739239550000|2025-02-11 02:05:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739239560000|2025-02-11 02:06:00|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1739239570000|2025-02-11 02:06:10|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|0
1739239610000|2025-02-11 02:06:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739239770000|2025-02-11 02:09:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739240240000|2025-02-11 02:17:20|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|0
1739240250000|2025-02-11 02:17:30|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739240440000|2025-02-11 02:20:40|17.73|17.48|17.73|17.48|17.73|17.48|17.73|17.48|71
1739243470000|2025-02-11 03:11:10|17.76|17.51|17.78|17.53|17.78|17.53|17.76|17.51|0
1739243810000|2025-02-11 03:16:50|17.77|17.52|17.73|17.48|17.77|17.52|17.73|17.48|0
1739244070000|2025-02-11 03:21:10|17.68|17.43|17.7|17.45|17.7|17.45|17.68|17.43|0
1739244160000|2025-02-11 03:22:40|17.68|17.43|17.68|17.43|17.68|17.43|17.68|17.43|0
1739244190000|2025-02-11 03:23:10|17.66|17.41|17.65|17.4|17.66|17.41|17.65|17.4|0
1739244280000|2025-02-11 03:24:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1739244290000|2025-02-11 03:24:50|17.65|17.4|17.65|17.4|17.65|17.4|17.65|17.4|0
1739244310000|2025-02-11 03:25:10|17.71|17.46|17.63|17.55|17.71|17.55|17.63|17.46|0
1739244320000|2025-02-11 03:25:20|17.74|17.49|17.74|17.49|17.74|17.49|17.74|17.49|0
1739244330000|2025-02-11 03:25:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1739244440000|2025-02-11 03:27:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739244550000|2025-02-11 03:29:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1739244560000|2025-02-11 03:29:20|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1739244570000|2025-02-11 03:29:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739244590000|2025-02-11 03:29:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1739244630000|2025-02-11 03:30:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739244640000|2025-02-11 03:30:40|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1739244650000|2025-02-11 03:30:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739244660000|2025-02-11 03:31:00|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1739244670000|2025-02-11 03:31:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739244690000|2025-02-11 03:31:30|17.69|17.44|17.69|17.44|17.69|17.44|17.69|17.44|0
1739244700000|2025-02-11 03:31:40|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739244770000|2025-02-11 03:32:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1739244780000|2025-02-11 03:33:00|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|0
1739244790000|2025-02-11 03:33:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739244870000|2025-02-11 03:34:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1739244910000|2025-02-11 03:35:10|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739244940000|2025-02-11 03:35:40|17.69|17.44|17.62|17.37|17.69|17.44|17.62|17.37|0
1739246080000|2025-02-11 03:54:40|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739246110000|2025-02-11 03:55:10|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739249010000|2025-02-11 04:43:30|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739249360000|2025-02-11 04:49:20|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739249550000|2025-02-11 04:52:30|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739249800000|2025-02-11 04:56:40|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739249820000|2025-02-11 04:57:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739250000000|2025-02-11 05:00:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739250920000|2025-02-11 05:15:20|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739251260000|2025-02-11 05:21:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739251800000|2025-02-11 05:30:00|17.64|17.39|17.58|17.5|17.66|17.5|17.58|17.39|0
1739252180000|2025-02-11 05:36:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739252280000|2025-02-11 05:38:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739252290000|2025-02-11 05:38:10|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739253700000|2025-02-11 06:01:40|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1739254180000|2025-02-11 06:09:40|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739254200000|2025-02-11 06:10:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739254270000|2025-02-11 06:11:10|17.53|17.45|17.51|17.43|17.53|17.45|17.51|17.43|0
1739254310000|2025-02-11 06:11:50|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739254740000|2025-02-11 06:19:00|17.6|17.35|17.6|17.35|17.6|17.35|17.6|17.35|0
1739254750000|2025-02-11 06:19:10|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739255050000|2025-02-11 06:24:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739255070000|2025-02-11 06:24:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739255400000|2025-02-11 06:30:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739255890000|2025-02-11 06:38:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739255910000|2025-02-11 06:38:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739255920000|2025-02-11 06:38:40|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|2
1739255980000|2025-02-11 06:39:40|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739256180000|2025-02-11 06:43:00|17.6|17.35|17.51|17.43|17.6|17.43|17.51|17.35|0
1739256300000|2025-02-11 06:45:00|17.62|17.37|17.62|17.37|17.62|17.37|17.62|17.37|0
1739256630000|2025-02-11 06:50:30|17.54|17.46|17.58|17.5|17.58|17.5|17.54|17.46|0
1739256890000|2025-02-11 06:54:50|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1739256920000|2025-02-11 06:55:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739257200000|2025-02-11 07:00:00|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|2
1739257220000|2025-02-11 07:00:20|||||||||3
1739257230000|2025-02-11 07:00:30|||||||||2
1739257660000|2025-02-11 07:07:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1739259520000|2025-02-11 07:38:40|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|10
1739260120000|2025-02-11 07:48:40|17.56|17.48|17.52|17.44|17.56|17.48|17.52|17.44|21
1739260690000|2025-02-11 07:58:10|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739260700000|2025-02-11 07:58:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|3
1739260730000|2025-02-11 07:58:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|28
1739260780000|2025-02-11 07:59:40|||||||||45
1739260800000|2025-02-11 08:00:00|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|54
1739260810000|2025-02-11 08:00:10|17.52|17.44|17.53|17.45|17.55|17.47|17.52|17.44|40
1739260820000|2025-02-11 08:00:20|||||||||1
1739260830000|2025-02-11 08:00:30|||||||||1
1739260860000|2025-02-11 08:01:00|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1739260870000|2025-02-11 08:01:10|||||||||1
1739260990000|2025-02-11 08:03:10|17.53|17.45|17.57|17.49|17.57|17.49|17.53|17.45|71
1739261000000|2025-02-11 08:03:20|||||||||3
1739261030000|2025-02-11 08:03:50|||||||||1
1739261040000|2025-02-11 08:04:00|17.55|17.47|17.52|17.44|17.55|17.47|17.52|17.44|55
1739261050000|2025-02-11 08:04:10|||||||||1
1739261080000|2025-02-11 08:04:40|||||||||28
1739261120000|2025-02-11 08:05:20|||||||||1
1739261170000|2025-02-11 08:06:10|||||||||1
1739261200000|2025-02-11 08:06:40|17.53|17.45|17.55|17.47|17.55|17.47|17.53|17.45|207
1739261220000|2025-02-11 08:07:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739261260000|2025-02-11 08:07:40|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739261270000|2025-02-11 08:07:50|||||||||12
1739261280000|2025-02-11 08:08:00|||||||||5
1739261330000|2025-02-11 08:08:50|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|116
1739261370000|2025-02-11 08:09:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|5
1739261380000|2025-02-11 08:09:40|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|1
1739261400000|2025-02-11 08:10:00|||||||||5
1739261610000|2025-02-11 08:13:30|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|51
1739261630000|2025-02-11 08:13:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739261640000|2025-02-11 08:14:00|||||||||10
1739261650000|2025-02-11 08:14:10|||||||||39
1739261670000|2025-02-11 08:14:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1739261680000|2025-02-11 08:14:40|||||||||5
1739261700000|2025-02-11 08:15:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739261840000|2025-02-11 08:17:20|||||||||12
1739261870000|2025-02-11 08:17:50|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|153
1739261900000|2025-02-11 08:18:20|||||||||1
1739261910000|2025-02-11 08:18:30|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|141
1739261930000|2025-02-11 08:18:50|||||||||2
1739261950000|2025-02-11 08:19:10|||||||||5
1739262090000|2025-02-11 08:21:30|||||||||5
1739262100000|2025-02-11 08:21:40|||||||||12
1739262120000|2025-02-11 08:22:00|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|22
1739262140000|2025-02-11 08:22:20|17.57|17.49|17.55|17.47|17.57|17.49|17.55|17.47|0
1739262150000|2025-02-11 08:22:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739262310000|2025-02-11 08:25:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|82
1739262330000|2025-02-11 08:25:30|||||||||5
1739262340000|2025-02-11 08:25:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|1
1739262350000|2025-02-11 08:25:50|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|2
1739262360000|2025-02-11 08:26:00|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1739262370000|2025-02-11 08:26:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739262380000|2025-02-11 08:26:20|17.55|17.47|17.58|17.5|17.58|17.5|17.55|17.47|74
1739262390000|2025-02-11 08:26:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|6
1739262440000|2025-02-11 08:27:20|||||||||12
1739262480000|2025-02-11 08:28:00|||||||||5
1739262490000|2025-02-11 08:28:10|||||||||5
1739262510000|2025-02-11 08:28:30|||||||||12
1739262530000|2025-02-11 08:28:50|||||||||4
1739262600000|2025-02-11 08:30:00|||||||||1
1739262620000|2025-02-11 08:30:20|||||||||12
1739262680000|2025-02-11 08:31:20|17.55|17.47|17.55|17.47|17.55|17.47|17.55|17.47|0
1739262690000|2025-02-11 08:31:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739262880000|2025-02-11 08:34:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|9
1739262890000|2025-02-11 08:34:50|||||||||5
1739262910000|2025-02-11 08:35:10|||||||||1
1739262950000|2025-02-11 08:35:50|||||||||1
1739263030000|2025-02-11 08:37:10|||||||||7
1739263040000|2025-02-11 08:37:20|||||||||14
1739263130000|2025-02-11 08:38:50|||||||||13
1739263140000|2025-02-11 08:39:00|||||||||12
1739263180000|2025-02-11 08:39:40|||||||||1
1739263210000|2025-02-11 08:40:10|||||||||1
1739263220000|2025-02-11 08:40:20|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1739263230000|2025-02-11 08:40:30|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|0
1739263250000|2025-02-11 08:40:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739263280000|2025-02-11 08:41:20|||||||||13
1739263290000|2025-02-11 08:41:30|||||||||5
1739263320000|2025-02-11 08:42:00|||||||||33
1739263380000|2025-02-11 08:43:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|41
1739263420000|2025-02-11 08:43:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|78
1739263430000|2025-02-11 08:43:50|||||||||2
1739263510000|2025-02-11 08:45:10|||||||||2
1739263570000|2025-02-11 08:46:10|||||||||2
1739263650000|2025-02-11 08:47:30|||||||||2
1739263670000|2025-02-11 08:47:50|||||||||13
1739263710000|2025-02-11 08:48:30|||||||||2
1739263730000|2025-02-11 08:48:50|||||||||12
1739263810000|2025-02-11 08:50:10|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|2
1739263820000|2025-02-11 08:50:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739263860000|2025-02-11 08:51:00|||||||||3
1739263870000|2025-02-11 08:51:10|||||||||6
1739263880000|2025-02-11 08:51:20|||||||||12
1739263940000|2025-02-11 08:52:20|||||||||2
1739263970000|2025-02-11 08:52:50|17.5|17.42|17.48|17.4|17.5|17.42|17.48|17.4|0
1739263980000|2025-02-11 08:53:00|17.5|17.42|17.5|17.42|17.5|17.42|17.48|17.4|0
1739263990000|2025-02-11 08:53:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739264020000|2025-02-11 08:53:40|||||||||1
1739264050000|2025-02-11 08:54:10|||||||||2
1739264070000|2025-02-11 08:54:30|||||||||1
1739264120000|2025-02-11 08:55:20|||||||||1
1739264150000|2025-02-11 08:55:50|||||||||1
1739264200000|2025-02-11 08:56:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|38
1739264240000|2025-02-11 08:57:20|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|13
1739264280000|2025-02-11 08:58:00|||||||||2
1739264290000|2025-02-11 08:58:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|4
1739264330000|2025-02-11 08:58:50|||||||||18
1739264350000|2025-02-11 08:59:10|17.49|17.41|17.52|17.44|17.52|17.44|17.49|17.41|2
1739264370000|2025-02-11 08:59:30|||||||||40
1739264410000|2025-02-11 09:00:10|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1739264420000|2025-02-11 09:00:20|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|6
1739264430000|2025-02-11 09:00:30|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1739264570000|2025-02-11 09:02:50|||||||||2
1739264600000|2025-02-11 09:03:20|||||||||12
1739264930000|2025-02-11 09:08:50|||||||||2
1739264950000|2025-02-11 09:09:10|||||||||12
1739265000000|2025-02-11 09:10:00|||||||||4
1739265050000|2025-02-11 09:10:50|||||||||1
1739265060000|2025-02-11 09:11:00|||||||||5
1739265090000|2025-02-11 09:11:30|||||||||1
1739265100000|2025-02-11 09:11:40|||||||||12
1739265130000|2025-02-11 09:12:10|||||||||1
1739265160000|2025-02-11 09:12:40|||||||||2
1739265170000|2025-02-11 09:12:50|||||||||1
1739265210000|2025-02-11 09:13:30|||||||||1
1739265240000|2025-02-11 09:14:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|57
1739265290000|2025-02-11 09:14:50|||||||||12
1739265400000|2025-02-11 09:16:40|||||||||98
1739265410000|2025-02-11 09:16:50|||||||||9
1739265420000|2025-02-11 09:17:00|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|18
1739265430000|2025-02-11 09:17:10|||||||||2
1739265570000|2025-02-11 09:19:30|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|7
1739265580000|2025-02-11 09:19:40|||||||||2
1739265610000|2025-02-11 09:20:10|||||||||12
1739265620000|2025-02-11 09:20:20|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|35
1739265690000|2025-02-11 09:21:30|||||||||12
1739265720000|2025-02-11 09:22:00|||||||||7
1739265740000|2025-02-11 09:22:20|||||||||2
1739265810000|2025-02-11 09:23:30|||||||||17
1739265820000|2025-02-11 09:23:40|||||||||63
1739265840000|2025-02-11 09:24:00|||||||||1
1739265850000|2025-02-11 09:24:10|||||||||19
1739265880000|2025-02-11 09:24:40|||||||||1
1739265940000|2025-02-11 09:25:40|||||||||18
1739265950000|2025-02-11 09:25:50|||||||||1
1739265990000|2025-02-11 09:26:30|||||||||1
1739266030000|2025-02-11 09:27:10|||||||||1
1739266080000|2025-02-11 09:28:00|||||||||1
1739266090000|2025-02-11 09:28:10|||||||||12
1739266100000|2025-02-11 09:28:20|||||||||2
1739266130000|2025-02-11 09:28:50|||||||||4
1739266140000|2025-02-11 09:29:00|||||||||12
1739266190000|2025-02-11 09:29:50|||||||||1
1739266200000|2025-02-11 09:30:00|||||||||17
1739266230000|2025-02-11 09:30:30|||||||||1
1739266280000|2025-02-11 09:31:20|||||||||1
1739266290000|2025-02-11 09:31:30|||||||||31
1739266330000|2025-02-11 09:32:10|||||||||1
1739266360000|2025-02-11 09:32:40|||||||||1
1739266370000|2025-02-11 09:32:50|||||||||1
1739266410000|2025-02-11 09:33:30|||||||||7
1739266430000|2025-02-11 09:33:50|||||||||1
1739266450000|2025-02-11 09:34:10|17.56|17.48|17.56|17.48|17.56|17.48|17.54|17.46|468
1739266480000|2025-02-11 09:34:40|||||||||46
1739266500000|2025-02-11 09:35:00|||||||||12
1739266520000|2025-02-11 09:35:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|403
1739266530000|2025-02-11 09:35:30|||||||||29
1739266560000|2025-02-11 09:36:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|56
1739266600000|2025-02-11 09:36:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739266610000|2025-02-11 09:36:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739266620000|2025-02-11 09:37:00|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1739266710000|2025-02-11 09:38:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|12
1739266760000|2025-02-11 09:39:20|||||||||80
1739266780000|2025-02-11 09:39:40|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|11
1739266820000|2025-02-11 09:40:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739266830000|2025-02-11 09:40:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|5
1739266930000|2025-02-11 09:42:10|||||||||5
1739266960000|2025-02-11 09:42:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|6
1739267230000|2025-02-11 09:47:10|||||||||12
1739267290000|2025-02-11 09:48:10|||||||||1
1739267330000|2025-02-11 09:48:50|||||||||1
1739267360000|2025-02-11 09:49:20|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|77
1739267370000|2025-02-11 09:49:30|||||||||1
1739267380000|2025-02-11 09:49:40|||||||||6
1739267410000|2025-02-11 09:50:10|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1739267450000|2025-02-11 09:50:50|||||||||1
1739267460000|2025-02-11 09:51:00|17.56|17.48|17.54|17.46|17.56|17.48|17.54|17.46|0
1739267540000|2025-02-11 09:52:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|27
1739267730000|2025-02-11 09:55:30|||||||||12
1739267740000|2025-02-11 09:55:40|||||||||5
1739267760000|2025-02-11 09:56:00|||||||||5
1739267790000|2025-02-11 09:56:30|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739267820000|2025-02-11 09:57:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739267890000|2025-02-11 09:58:10|||||||||12
1739267900000|2025-02-11 09:58:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1739267910000|2025-02-11 09:58:30|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|0
1739267920000|2025-02-11 09:58:40|||||||||7
1739267930000|2025-02-11 09:58:50|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1739267940000|2025-02-11 09:59:00|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1739267970000|2025-02-11 09:59:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|6
1739267980000|2025-02-11 09:59:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739267990000|2025-02-11 09:59:50|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1739268010000|2025-02-11 10:00:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739268020000|2025-02-11 10:00:20|17.59|17.51|17.59|17.51|17.59|17.51|17.57|17.49|0
1739268040000|2025-02-11 10:00:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1739268050000|2025-02-11 10:00:50|17.61|17.53|17.59|17.51|17.61|17.53|17.59|17.51|0
1739268060000|2025-02-11 10:01:00|17.57|17.49|17.59|17.51|17.61|17.53|17.57|17.49|0
1739268070000|2025-02-11 10:01:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739268090000|2025-02-11 10:01:30|||||||||1
1739268150000|2025-02-11 10:02:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1739268160000|2025-02-11 10:02:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739268210000|2025-02-11 10:03:30|||||||||1
1739268220000|2025-02-11 10:03:40|||||||||1
1739268260000|2025-02-11 10:04:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739268290000|2025-02-11 10:04:50|||||||||1
1739268300000|2025-02-11 10:05:00|||||||||12
1739268310000|2025-02-11 10:05:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739268350000|2025-02-11 10:05:50|||||||||1
1739268360000|2025-02-11 10:06:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739268370000|2025-02-11 10:06:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1739268400000|2025-02-11 10:06:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|12
1739268410000|2025-02-11 10:06:50|||||||||1
1739268440000|2025-02-11 10:07:20|||||||||1
1739268470000|2025-02-11 10:07:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739268480000|2025-02-11 10:08:00|||||||||1
1739268490000|2025-02-11 10:08:10|||||||||12
1739268500000|2025-02-11 10:08:20|||||||||1
1739268530000|2025-02-11 10:08:50|||||||||12
1739268560000|2025-02-11 10:09:20|||||||||1
1739268570000|2025-02-11 10:09:30|||||||||61
1739268590000|2025-02-11 10:09:50|||||||||12
1739268670000|2025-02-11 10:11:10|||||||||16
1739268680000|2025-02-11 10:11:20|||||||||1
1739268740000|2025-02-11 10:12:20|||||||||1
1739268760000|2025-02-11 10:12:40|||||||||15
1739268810000|2025-02-11 10:13:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|163
1739268820000|2025-02-11 10:13:40|||||||||5
1739268870000|2025-02-11 10:14:30|||||||||1
1739268890000|2025-02-11 10:14:50|||||||||1
1739268900000|2025-02-11 10:15:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|91
1739268910000|2025-02-11 10:15:10|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|20
1739268930000|2025-02-11 10:15:30|||||||||20
1739268940000|2025-02-11 10:15:40|||||||||20
1739268960000|2025-02-11 10:16:00|||||||||20
1739269000000|2025-02-11 10:16:40|17.59|17.51|17.57|17.49|17.59|17.51|17.57|17.49|0
1739269010000|2025-02-11 10:16:50|||||||||5
1739269030000|2025-02-11 10:17:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739269130000|2025-02-11 10:18:50|||||||||7
1739269220000|2025-02-11 10:20:20|||||||||12
1739269280000|2025-02-11 10:21:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|5
1739269350000|2025-02-11 10:22:30|||||||||1
1739269450000|2025-02-11 10:24:10|||||||||6
1739269550000|2025-02-11 10:25:50|||||||||3
1739269570000|2025-02-11 10:26:10|||||||||11
1739269620000|2025-02-11 10:27:00|||||||||1
1739269630000|2025-02-11 10:27:10|||||||||1
1739269640000|2025-02-11 10:27:20|||||||||5
1739269720000|2025-02-11 10:28:40|||||||||1
1739269730000|2025-02-11 10:28:50|||||||||3
1739269750000|2025-02-11 10:29:10|||||||||12
1739269790000|2025-02-11 10:29:50|||||||||1
1739269800000|2025-02-11 10:30:00|||||||||1
1739269850000|2025-02-11 10:30:50|||||||||11
1739269880000|2025-02-11 10:31:20|||||||||2
1739269910000|2025-02-11 10:31:50|||||||||1
1739269940000|2025-02-11 10:32:20|||||||||1
1739270020000|2025-02-11 10:33:40|||||||||1
1739270030000|2025-02-11 10:33:50|||||||||4
1739270110000|2025-02-11 10:35:10|||||||||13
1739270180000|2025-02-11 10:36:20|||||||||1
1739270260000|2025-02-11 10:37:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1739270270000|2025-02-11 10:37:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|34
1739270330000|2025-02-11 10:38:50|||||||||13
1739270380000|2025-02-11 10:39:40|||||||||1
1739270390000|2025-02-11 10:39:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|4
1739270400000|2025-02-11 10:40:00|||||||||1
1739270470000|2025-02-11 10:41:10|||||||||10
1739270480000|2025-02-11 10:41:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|34
1739270510000|2025-02-11 10:41:50|||||||||1
1739270680000|2025-02-11 10:44:40|||||||||5
1739270740000|2025-02-11 10:45:40|||||||||12
1739270750000|2025-02-11 10:45:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1739270910000|2025-02-11 10:48:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739270920000|2025-02-11 10:48:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|2
1739271130000|2025-02-11 10:52:10|||||||||1
1739271170000|2025-02-11 10:52:50|||||||||11
1739271180000|2025-02-11 10:53:00|||||||||1
1739271210000|2025-02-11 10:53:30|||||||||37
1739271260000|2025-02-11 10:54:20|||||||||1
1739271340000|2025-02-11 10:55:40|||||||||1
1739271390000|2025-02-11 10:56:30|||||||||1
1739271480000|2025-02-11 10:58:00|||||||||1
1739271530000|2025-02-11 10:58:50|||||||||1
1739271550000|2025-02-11 10:59:10|||||||||1
1739271600000|2025-02-11 11:00:00|||||||||1
1739271610000|2025-02-11 11:00:10|||||||||1
1739271660000|2025-02-11 11:01:00|||||||||1
1739271670000|2025-02-11 11:01:10|||||||||12
1739271730000|2025-02-11 11:02:10|||||||||2
1739271740000|2025-02-11 11:02:20|||||||||1
1739271790000|2025-02-11 11:03:10|||||||||12
1739271800000|2025-02-11 11:03:20|||||||||1
1739271810000|2025-02-11 11:03:30|||||||||1
1739271840000|2025-02-11 11:04:00|||||||||10
1739271860000|2025-02-11 11:04:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|66
1739271920000|2025-02-11 11:05:20|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|102
1739271940000|2025-02-11 11:05:40|||||||||11
1739271950000|2025-02-11 11:05:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|44
1739271970000|2025-02-11 11:06:10|||||||||1
1739272010000|2025-02-11 11:06:50|||||||||6
1739272050000|2025-02-11 11:07:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|1
1739272140000|2025-02-11 11:09:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|58
1739272150000|2025-02-11 11:09:10|17.57|17.49|17.59|17.51|17.59|17.51|17.57|17.49|28
1739272160000|2025-02-11 11:09:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739272170000|2025-02-11 11:09:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739272540000|2025-02-11 11:15:40|||||||||1
1739272620000|2025-02-11 11:17:00|||||||||20
1739272670000|2025-02-11 11:17:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|50
1739272680000|2025-02-11 11:18:00|||||||||12
1739272710000|2025-02-11 11:18:30|||||||||11
1739272740000|2025-02-11 11:19:00|||||||||12
1739272800000|2025-02-11 11:20:00|||||||||8
1739272980000|2025-02-11 11:23:00|||||||||10
1739273000000|2025-02-11 11:23:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|11
1739273020000|2025-02-11 11:23:40|||||||||1
1739273050000|2025-02-11 11:24:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|4
1739273060000|2025-02-11 11:24:20|||||||||4
1739273140000|2025-02-11 11:25:40|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|0
1739273150000|2025-02-11 11:25:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739273160000|2025-02-11 11:26:00|||||||||1
1739273180000|2025-02-11 11:26:20|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|1
1739273220000|2025-02-11 11:27:00|||||||||5
1739273470000|2025-02-11 11:31:10|||||||||12
1739273480000|2025-02-11 11:31:20|||||||||12
1739273660000|2025-02-11 11:34:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|35
1739273670000|2025-02-11 11:34:30|||||||||38
1739273720000|2025-02-11 11:35:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739273740000|2025-02-11 11:35:40|||||||||1
1739273820000|2025-02-11 11:37:00|||||||||1
1739273900000|2025-02-11 11:38:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|36
1739273910000|2025-02-11 11:38:30|||||||||12
1739273990000|2025-02-11 11:39:50|||||||||13
1739274090000|2025-02-11 11:41:30|||||||||1
1739274170000|2025-02-11 11:42:50|||||||||1
1739274250000|2025-02-11 11:44:10|||||||||1
1739274270000|2025-02-11 11:44:30|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739274310000|2025-02-11 11:45:10|||||||||11
1739274340000|2025-02-11 11:45:40|||||||||1
1739274420000|2025-02-11 11:47:00|||||||||1
1739274490000|2025-02-11 11:48:10|||||||||1
1739274530000|2025-02-11 11:48:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739274560000|2025-02-11 11:49:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739274580000|2025-02-11 11:49:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|101
1739274590000|2025-02-11 11:49:50|||||||||5
1739274650000|2025-02-11 11:50:50|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739274670000|2025-02-11 11:51:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739274850000|2025-02-11 11:54:10|||||||||12
1739274910000|2025-02-11 11:55:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739274990000|2025-02-11 11:56:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|51
1739275010000|2025-02-11 11:56:50|||||||||2
1739275060000|2025-02-11 11:57:40|||||||||1
1739275080000|2025-02-11 11:58:00|||||||||12
1739275250000|2025-02-11 12:00:50|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|3
1739275260000|2025-02-11 12:01:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1739275270000|2025-02-11 12:01:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1739275310000|2025-02-11 12:01:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739275610000|2025-02-11 12:06:50|||||||||13
1739275700000|2025-02-11 12:08:20|||||||||1
1739275810000|2025-02-11 12:10:10|||||||||1
1739275850000|2025-02-11 12:10:50|||||||||11
1739275900000|2025-02-11 12:11:40|||||||||1
1739275910000|2025-02-11 12:11:50|||||||||12
1739275940000|2025-02-11 12:12:20|||||||||1
1739275960000|2025-02-11 12:12:40|||||||||14
1739276000000|2025-02-11 12:13:20|||||||||1
1739276030000|2025-02-11 12:13:50|||||||||1
1739276220000|2025-02-11 12:17:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|13
1739276400000|2025-02-11 12:20:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|14
1739276510000|2025-02-11 12:21:50|||||||||12
1739276560000|2025-02-11 12:22:40|||||||||1
1739276750000|2025-02-11 12:25:50|||||||||12
1739276880000|2025-02-11 12:28:00|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739276890000|2025-02-11 12:28:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739276930000|2025-02-11 12:28:50|||||||||1
1739276940000|2025-02-11 12:29:00|17.61|17.53|17.61|17.53|17.62|17.54|17.61|17.53|8
1739276990000|2025-02-11 12:29:50|||||||||1
1739277030000|2025-02-11 12:30:30|||||||||12
1739277070000|2025-02-11 12:31:10|||||||||52
1739277100000|2025-02-11 12:31:40|||||||||1
1739277130000|2025-02-11 12:32:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739277210000|2025-02-11 12:33:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1739277300000|2025-02-11 12:35:00|||||||||1
1739277330000|2025-02-11 12:35:30|||||||||1
1739277370000|2025-02-11 12:36:10|||||||||5
1739277390000|2025-02-11 12:36:30|||||||||1
1739277430000|2025-02-11 12:37:10|||||||||12
1739277440000|2025-02-11 12:37:20|||||||||1
1739277470000|2025-02-11 12:37:50|||||||||1
1739277480000|2025-02-11 12:38:00|||||||||2
1739277530000|2025-02-11 12:38:50|||||||||2
1739277560000|2025-02-11 12:39:20|||||||||2
1739277590000|2025-02-11 12:39:50|||||||||20
1739277610000|2025-02-11 12:40:10|||||||||1
1739277660000|2025-02-11 12:41:00|||||||||1
1739277670000|2025-02-11 12:41:10|||||||||3
1739277710000|2025-02-11 12:41:50|||||||||1
1739277790000|2025-02-11 12:43:10|||||||||13
1739277890000|2025-02-11 12:44:50|||||||||3
1739277950000|2025-02-11 12:45:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|63
1739278020000|2025-02-11 12:47:00|||||||||5
1739278040000|2025-02-11 12:47:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1739278080000|2025-02-11 12:48:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|8
1739278100000|2025-02-11 12:48:20|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|0
1739278110000|2025-02-11 12:48:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739278200000|2025-02-11 12:50:00|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|0
1739278210000|2025-02-11 12:50:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739278290000|2025-02-11 12:51:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739278340000|2025-02-11 12:52:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739278360000|2025-02-11 12:52:40|||||||||11
1739278400000|2025-02-11 12:53:20|||||||||12
1739278410000|2025-02-11 12:53:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|33
1739278430000|2025-02-11 12:53:50|||||||||4
1739278440000|2025-02-11 12:54:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739278500000|2025-02-11 12:55:00|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739278550000|2025-02-11 12:55:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739278670000|2025-02-11 12:57:50|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|0
1739278680000|2025-02-11 12:58:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|4
1739278730000|2025-02-11 12:58:50|||||||||6
1739278750000|2025-02-11 12:59:10|||||||||25
1739278960000|2025-02-11 13:02:40|||||||||12
1739279050000|2025-02-11 13:04:10|||||||||7
1739279070000|2025-02-11 13:04:30|||||||||1
1739279130000|2025-02-11 13:05:30|||||||||1
1739279210000|2025-02-11 13:06:50|||||||||1
1739279220000|2025-02-11 13:07:00|||||||||1
1739279260000|2025-02-11 13:07:40|||||||||11
1739279290000|2025-02-11 13:08:10|||||||||27
1739279320000|2025-02-11 13:08:40|||||||||14
1739279330000|2025-02-11 13:08:50|||||||||36
1739279340000|2025-02-11 13:09:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739279500000|2025-02-11 13:11:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|13
1739279570000|2025-02-11 13:12:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|11
1739279700000|2025-02-11 13:15:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|9
1739279980000|2025-02-11 13:19:40|||||||||12
1739280030000|2025-02-11 13:20:30|17.54|17.46|17.56|17.48|17.56|17.48|17.54|17.46|66
1739280040000|2025-02-11 13:20:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|15
1739280050000|2025-02-11 13:20:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739280060000|2025-02-11 13:21:00|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1739280120000|2025-02-11 13:22:00|||||||||6
1739280140000|2025-02-11 13:22:20|||||||||5
1739280200000|2025-02-11 13:23:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|42
1739280350000|2025-02-11 13:25:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|29
1739280390000|2025-02-11 13:26:30|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|14
1739280400000|2025-02-11 13:26:40|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|1
1739280420000|2025-02-11 13:27:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|1
1739280440000|2025-02-11 13:27:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|11
1739280470000|2025-02-11 13:27:50|||||||||1
1739280560000|2025-02-11 13:29:20|||||||||55
1739280620000|2025-02-11 13:30:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|9
1739280710000|2025-02-11 13:31:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|36
1739280720000|2025-02-11 13:32:00|||||||||3
1739280780000|2025-02-11 13:33:00|17.56|17.48|17.56|17.48|17.57|17.49|17.56|17.48|54
1739280790000|2025-02-11 13:33:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739280800000|2025-02-11 13:33:20|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|1
1739280830000|2025-02-11 13:33:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|3
1739280840000|2025-02-11 13:34:00|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1739280850000|2025-02-11 13:34:10|17.57|17.49|17.57|17.49|17.57|17.49|17.56|17.48|0
1739280860000|2025-02-11 13:34:20|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739280870000|2025-02-11 13:34:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|11
1739280880000|2025-02-11 13:34:40|||||||||1
1739280900000|2025-02-11 13:35:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739280910000|2025-02-11 13:35:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739280940000|2025-02-11 13:35:40|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739280950000|2025-02-11 13:35:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|17
1739280980000|2025-02-11 13:36:20|||||||||12
1739281010000|2025-02-11 13:36:50|||||||||5
1739281050000|2025-02-11 13:37:30|17.56|17.48|17.57|17.49|17.57|17.49|17.56|17.48|18
1739281200000|2025-02-11 13:40:00|||||||||10
1739281260000|2025-02-11 13:41:00|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739281270000|2025-02-11 13:41:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1739281290000|2025-02-11 13:41:30|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1739281310000|2025-02-11 13:41:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|3
1739281320000|2025-02-11 13:42:00|||||||||5
1739281330000|2025-02-11 13:42:10|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|0
1739281350000|2025-02-11 13:42:30|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|48
1739281520000|2025-02-11 13:45:20|||||||||12
1739281550000|2025-02-11 13:45:50|||||||||5
1739281640000|2025-02-11 13:47:20|||||||||13
1739281650000|2025-02-11 13:47:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|175
1739281670000|2025-02-11 13:47:50|||||||||25
1739281690000|2025-02-11 13:48:10|||||||||5
1739281780000|2025-02-11 13:49:40|||||||||1
1739281800000|2025-02-11 13:50:00|||||||||12
1739281810000|2025-02-11 13:50:10|||||||||1
1739281820000|2025-02-11 13:50:20|||||||||1
1739281840000|2025-02-11 13:50:40|||||||||20
1739281880000|2025-02-11 13:51:20|||||||||1
1739281920000|2025-02-11 13:52:00|||||||||1
1739281930000|2025-02-11 13:52:10|||||||||75
1739281970000|2025-02-11 13:52:50|17.56|17.48|17.56|17.48|17.56|17.48|17.56|17.48|12
1739282010000|2025-02-11 13:53:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|8
1739282120000|2025-02-11 13:55:20|||||||||1
1739282230000|2025-02-11 13:57:10|||||||||2
1739282360000|2025-02-11 13:59:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|17
1739282370000|2025-02-11 13:59:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|50
1739282380000|2025-02-11 13:59:40|||||||||8
1739282410000|2025-02-11 14:00:10|||||||||12
1739282470000|2025-02-11 14:01:10|||||||||12
1739282520000|2025-02-11 14:02:00|17.61|17.53|17.57|17.49|17.61|17.53|17.57|17.49|25
1739282640000|2025-02-11 14:04:00|||||||||12
1739282670000|2025-02-11 14:04:30|||||||||1
1739282700000|2025-02-11 14:05:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|81
1739282710000|2025-02-11 14:05:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1739282740000|2025-02-11 14:05:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|1
1739282780000|2025-02-11 14:06:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|32
1739282910000|2025-02-11 14:08:30|||||||||12
1739282960000|2025-02-11 14:09:20|||||||||5
1739283130000|2025-02-11 14:12:10|||||||||2
1739283180000|2025-02-11 14:13:00|||||||||1
1739283200000|2025-02-11 14:13:20|||||||||12
1739283310000|2025-02-11 14:15:10|||||||||12
1739283330000|2025-02-11 14:15:30|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|1
1739283360000|2025-02-11 14:16:00|||||||||1
1739283410000|2025-02-11 14:16:50|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|4
1739283430000|2025-02-11 14:17:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|19
1739283440000|2025-02-11 14:17:20|||||||||1
1739283490000|2025-02-11 14:18:10|||||||||2
1739283500000|2025-02-11 14:18:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|33
1739283720000|2025-02-11 14:22:00|||||||||12
1739283740000|2025-02-11 14:22:20|17.59|17.51|17.58|17.5|17.59|17.51|17.57|17.49|11
1739283750000|2025-02-11 14:22:30|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739283790000|2025-02-11 14:23:10|||||||||8
1739283850000|2025-02-11 14:24:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739284010000|2025-02-11 14:26:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|16
1739284030000|2025-02-11 14:27:10|17.55|17.47|17.57|17.49|17.57|17.49|17.55|17.47|0
1739284040000|2025-02-11 14:27:20|17.55|17.47|17.54|17.46|17.57|17.49|17.54|17.46|0
1739284060000|2025-02-11 14:27:40|||||||||1
1739284070000|2025-02-11 14:27:50|17.53|17.45|17.54|17.46|17.54|17.46|17.53|17.45|40
1739284090000|2025-02-11 14:28:10|||||||||3
1739284150000|2025-02-11 14:29:10|||||||||11
1739284230000|2025-02-11 14:30:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|16
1739284240000|2025-02-11 14:30:40|||||||||8
1739284250000|2025-02-11 14:30:50|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|5
1739284280000|2025-02-11 14:31:20|||||||||1
1739284350000|2025-02-11 14:32:30|||||||||4
1739284360000|2025-02-11 14:32:40|17.57|17.49|17.54|17.46|17.57|17.49|17.54|17.46|9
1739284380000|2025-02-11 14:33:00|||||||||5
1739284440000|2025-02-11 14:34:00|||||||||29
1739284450000|2025-02-11 14:34:10|||||||||34
1739284550000|2025-02-11 14:35:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|42
1739284580000|2025-02-11 14:36:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|5
1739284590000|2025-02-11 14:36:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|1
1739284650000|2025-02-11 14:37:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739284660000|2025-02-11 14:37:40|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|7
1739284690000|2025-02-11 14:38:10|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|16
1739284710000|2025-02-11 14:38:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|7
1739284730000|2025-02-11 14:38:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739284780000|2025-02-11 14:39:40|||||||||4
1739284790000|2025-02-11 14:39:50|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1739284800000|2025-02-11 14:40:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739284810000|2025-02-11 14:40:10|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|0
1739284820000|2025-02-11 14:40:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739284840000|2025-02-11 14:40:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|9
1739284860000|2025-02-11 14:41:00|||||||||12
1739284870000|2025-02-11 14:41:10|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1739284880000|2025-02-11 14:41:20|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|0
1739284910000|2025-02-11 14:41:50|||||||||12
1739285040000|2025-02-11 14:44:00|||||||||12
1739285070000|2025-02-11 14:44:30|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|25
1739285080000|2025-02-11 14:44:40|17.54|17.46|17.54|17.46|17.54|17.46|17.54|17.46|1
1739285210000|2025-02-11 14:46:50|||||||||1
1739285310000|2025-02-11 14:48:30|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|53
1739285350000|2025-02-11 14:49:10|||||||||1
1739285380000|2025-02-11 14:49:40|||||||||1
1739285500000|2025-02-11 14:51:40|||||||||12
1739285540000|2025-02-11 14:52:20|17.52|17.44|17.54|17.46|17.54|17.46|17.52|17.44|57
1739285550000|2025-02-11 14:52:30|||||||||12
1739285630000|2025-02-11 14:53:50|||||||||4
1739285680000|2025-02-11 14:54:40|||||||||4
1739285720000|2025-02-11 14:55:20|||||||||4
1739285750000|2025-02-11 14:55:50|||||||||11
1739285810000|2025-02-11 14:56:50|||||||||1
1739285820000|2025-02-11 14:57:00|||||||||5
1739285870000|2025-02-11 14:57:50|||||||||12
1739285900000|2025-02-11 14:58:20|||||||||10
1739285950000|2025-02-11 14:59:10|||||||||18
1739285990000|2025-02-11 14:59:50|||||||||67
1739286000000|2025-02-11 15:00:00|17.53|17.45|17.54|17.46|17.54|17.46|17.52|17.44|152
1739286010000|2025-02-11 15:00:10|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|8
1739286030000|2025-02-11 15:00:30|||||||||3
1739286110000|2025-02-11 15:01:50|||||||||1
1739286140000|2025-02-11 15:02:20|||||||||1
1739286260000|2025-02-11 15:04:20|17.51|17.43|17.54|17.46|17.54|17.46|17.51|17.43|55
1739286340000|2025-02-11 15:05:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|14
1739286350000|2025-02-11 15:05:50|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|5
1739286390000|2025-02-11 15:06:30|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|130
1739286420000|2025-02-11 15:07:00|||||||||12
1739286490000|2025-02-11 15:08:10|17.54|17.46|17.54|17.46|17.54|17.46|17.52|17.44|9
1739286500000|2025-02-11 15:08:20|17.52|17.44|17.52|17.44|17.53|17.45|17.52|17.44|2
1739286520000|2025-02-11 15:08:40|||||||||11
1739286530000|2025-02-11 15:08:50|||||||||9
1739286560000|2025-02-11 15:09:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739286580000|2025-02-11 15:09:40|||||||||12
1739286750000|2025-02-11 15:12:30|||||||||12
1739286760000|2025-02-11 15:12:40|||||||||1
1739286820000|2025-02-11 15:13:40|||||||||2
1739286890000|2025-02-11 15:14:50|||||||||1
1739286900000|2025-02-11 15:15:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|43
1739286910000|2025-02-11 15:15:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|9
1739286930000|2025-02-11 15:15:30|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|13
1739286940000|2025-02-11 15:15:40|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|3
1739286950000|2025-02-11 15:15:50|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|1
1739287010000|2025-02-11 15:16:50|||||||||2
1739287100000|2025-02-11 15:18:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|27
1739287110000|2025-02-11 15:18:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|6
1739287190000|2025-02-11 15:19:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|105
1739287230000|2025-02-11 15:20:30|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|9
1739287240000|2025-02-11 15:20:40|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|11
1739287250000|2025-02-11 15:20:50|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|0
1739287260000|2025-02-11 15:21:00|17.48|17.4|17.49|17.41|17.49|17.41|17.47|17.39|0
1739287270000|2025-02-11 15:21:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|7
1739287300000|2025-02-11 15:21:40|||||||||5
1739287330000|2025-02-11 15:22:10|||||||||6
1739287390000|2025-02-11 15:23:10|||||||||5
1739287420000|2025-02-11 15:23:40|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|157
1739287490000|2025-02-11 15:24:50|||||||||9
1739287520000|2025-02-11 15:25:20|||||||||2
1739287600000|2025-02-11 15:26:40|||||||||1
1739287640000|2025-02-11 15:27:20|||||||||11
1739287660000|2025-02-11 15:27:40|||||||||3
1739287700000|2025-02-11 15:28:20|||||||||5
1739287710000|2025-02-11 15:28:30|||||||||12
1739287730000|2025-02-11 15:28:50|||||||||5
1739287840000|2025-02-11 15:30:40|||||||||1
1739287860000|2025-02-11 15:31:00|||||||||5
1739287880000|2025-02-11 15:31:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|23
1739287890000|2025-02-11 15:31:30|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|20
1739287910000|2025-02-11 15:31:50|||||||||1
1739287920000|2025-02-11 15:32:00|||||||||5
1739287930000|2025-02-11 15:32:10|||||||||1
1739287980000|2025-02-11 15:33:00|||||||||2
1739288010000|2025-02-11 15:33:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|50
1739288050000|2025-02-11 15:34:10|||||||||19
1739288090000|2025-02-11 15:34:50|||||||||11
1739288100000|2025-02-11 15:35:00|||||||||12
1739288120000|2025-02-11 15:35:20|||||||||10
1739288160000|2025-02-11 15:36:00|||||||||12
1739288190000|2025-02-11 15:36:30|||||||||11
1739288220000|2025-02-11 15:37:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|126
1739288230000|2025-02-11 15:37:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|11
1739288240000|2025-02-11 15:37:20|||||||||13
1739288270000|2025-02-11 15:37:50|||||||||11
1739288280000|2025-02-11 15:38:00|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1739288290000|2025-02-11 15:38:10|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|2
1739288300000|2025-02-11 15:38:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|11
1739288310000|2025-02-11 15:38:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739288320000|2025-02-11 15:38:40|||||||||12
1739288330000|2025-02-11 15:38:50|||||||||4
1739288340000|2025-02-11 15:39:00|||||||||13
1739288360000|2025-02-11 15:39:20|||||||||1
1739288380000|2025-02-11 15:39:40|||||||||11
1739288390000|2025-02-11 15:39:50|||||||||2
1739288400000|2025-02-11 15:40:00|17.41|17.33|17.39|17.31|17.41|17.33|17.39|17.31|1
1739288410000|2025-02-11 15:40:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|11
1739288430000|2025-02-11 15:40:30|||||||||14
1739288450000|2025-02-11 15:40:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|11
1739288480000|2025-02-11 15:41:20|17.41|17.33|17.41|17.33|17.41|17.33|17.37|17.29|0
1739288490000|2025-02-11 15:41:30|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|11
1739288500000|2025-02-11 15:41:40|17.37|17.29|17.39|17.31|17.39|17.31|17.37|17.29|0
1739288510000|2025-02-11 15:41:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1739288520000|2025-02-11 15:42:00|||||||||11
1739288530000|2025-02-11 15:42:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739288560000|2025-02-11 15:42:40|||||||||20
1739288590000|2025-02-11 15:43:10|||||||||11
1739288600000|2025-02-11 15:43:20|||||||||1
1739288630000|2025-02-11 15:43:50|||||||||23
1739288650000|2025-02-11 15:44:10|||||||||2
1739288670000|2025-02-11 15:44:30|||||||||31
1739288680000|2025-02-11 15:44:40|||||||||1
1739288700000|2025-02-11 15:45:00|||||||||11
1739288720000|2025-02-11 15:45:20|||||||||2
1739288740000|2025-02-11 15:45:40|||||||||11
1739288750000|2025-02-11 15:45:50|||||||||13
1739288770000|2025-02-11 15:46:10|||||||||5
1739288780000|2025-02-11 15:46:20|||||||||10
1739288790000|2025-02-11 15:46:30|||||||||2
1739288800000|2025-02-11 15:46:40|||||||||12
1739288810000|2025-02-11 15:46:50|||||||||11
1739288820000|2025-02-11 15:47:00|||||||||5
1739288830000|2025-02-11 15:47:10|||||||||4
1739288840000|2025-02-11 15:47:20|||||||||13
1739288850000|2025-02-11 15:47:30|||||||||12
1739288860000|2025-02-11 15:47:40|||||||||2
1739288880000|2025-02-11 15:48:00|||||||||12
1739288900000|2025-02-11 15:48:20|||||||||2
1739288910000|2025-02-11 15:48:30|||||||||13
1739288920000|2025-02-11 15:48:40|||||||||23
1739288930000|2025-02-11 15:48:50|||||||||4
1739288940000|2025-02-11 15:49:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|137
1739288960000|2025-02-11 15:49:20|||||||||321
1739288970000|2025-02-11 15:49:30|||||||||2
1739288990000|2025-02-11 15:49:50|||||||||11
1739289000000|2025-02-11 15:50:00|||||||||2
1739289030000|2025-02-11 15:50:30|||||||||11
1739289040000|2025-02-11 15:50:40|||||||||2
1739289070000|2025-02-11 15:51:10|||||||||22
1739289080000|2025-02-11 15:51:20|||||||||1
1739289090000|2025-02-11 15:51:30|||||||||26
1739289100000|2025-02-11 15:51:40|||||||||31
1739289110000|2025-02-11 15:51:50|||||||||2
1739289130000|2025-02-11 15:52:10|||||||||12
1739289140000|2025-02-11 15:52:20|||||||||15
1739289150000|2025-02-11 15:52:30|||||||||4
1739289170000|2025-02-11 15:52:50|||||||||1
1739289180000|2025-02-11 15:53:00|||||||||11
1739289190000|2025-02-11 15:53:10|||||||||1
1739289200000|2025-02-11 15:53:20|||||||||2
1739289210000|2025-02-11 15:53:30|||||||||11
1739289230000|2025-02-11 15:53:50|||||||||52
1739289250000|2025-02-11 15:54:10|||||||||11
1739289270000|2025-02-11 15:54:30|||||||||3
1739289280000|2025-02-11 15:54:40|||||||||11
1739289300000|2025-02-11 15:55:00|||||||||3
1739289320000|2025-02-11 15:55:20|||||||||25
1739289330000|2025-02-11 15:55:30|||||||||95
1739289340000|2025-02-11 15:55:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|2
1739289350000|2025-02-11 15:55:50|||||||||5
1739289370000|2025-02-11 15:56:10|||||||||2
1739289390000|2025-02-11 15:56:30|||||||||23
1739289400000|2025-02-11 15:56:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|140
1739289420000|2025-02-11 15:57:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|29
1739289430000|2025-02-11 15:57:10|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|78
1739289530000|2025-02-11 15:58:50|||||||||3
1739289590000|2025-02-11 15:59:50|||||||||2
1739289600000|2025-02-11 16:00:00|17.36|17.28|17.36|17.28|17.38|17.3|17.36|17.28|5
1739289610000|2025-02-11 16:00:10|||||||||1
1739289620000|2025-02-11 16:00:20|||||||||12
1739289650000|2025-02-11 16:00:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|14
1739289660000|2025-02-11 16:01:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739289670000|2025-02-11 16:01:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739289680000|2025-02-11 16:01:20|||||||||13
1739289700000|2025-02-11 16:01:40|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1739289710000|2025-02-11 16:01:50|||||||||5
1739289720000|2025-02-11 16:02:00|||||||||23
1739289730000|2025-02-11 16:02:10|||||||||12
1739289760000|2025-02-11 16:02:40|||||||||11
1739289770000|2025-02-11 16:02:50|||||||||2
1739289790000|2025-02-11 16:03:10|||||||||12
1739289800000|2025-02-11 16:03:20|||||||||2
1739289830000|2025-02-11 16:03:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|69
1739289840000|2025-02-11 16:04:00|||||||||2
1739289870000|2025-02-11 16:04:30|||||||||13
1739289900000|2025-02-11 16:05:00|||||||||13
1739289930000|2025-02-11 16:05:30|||||||||2
1739289940000|2025-02-11 16:05:40|||||||||11
1739289950000|2025-02-11 16:05:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|253
1739289980000|2025-02-11 16:06:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|110
1739289990000|2025-02-11 16:06:30|||||||||124
1739290130000|2025-02-11 16:08:50|||||||||20
1739290140000|2025-02-11 16:09:00|||||||||1
1739290180000|2025-02-11 16:09:40|||||||||2
1739290190000|2025-02-11 16:09:50|||||||||65
1739290230000|2025-02-11 16:10:30|||||||||2
1739290260000|2025-02-11 16:11:00|||||||||2
1739290270000|2025-02-11 16:11:10|||||||||27
1739290290000|2025-02-11 16:11:30|||||||||12
1739290300000|2025-02-11 16:11:40|||||||||2
1739290310000|2025-02-11 16:11:50|||||||||2
1739290330000|2025-02-11 16:12:10|||||||||2
1739290340000|2025-02-11 16:12:20|||||||||7
1739290350000|2025-02-11 16:12:30|||||||||57
1739290370000|2025-02-11 16:12:50|||||||||1
1739290410000|2025-02-11 16:13:30|||||||||2
1739290420000|2025-02-11 16:13:40|||||||||1
1739290440000|2025-02-11 16:14:00|||||||||1
1739290450000|2025-02-11 16:14:10|||||||||13
1739290480000|2025-02-11 16:14:40|||||||||3
1739290490000|2025-02-11 16:14:50|||||||||9
1739290520000|2025-02-11 16:15:20|||||||||31
1739290530000|2025-02-11 16:15:30|||||||||3
1739290540000|2025-02-11 16:15:40|||||||||1
1739290560000|2025-02-11 16:16:00|||||||||12
1739290570000|2025-02-11 16:16:10|||||||||1
1739290590000|2025-02-11 16:16:30|||||||||14
1739290600000|2025-02-11 16:16:40|||||||||14
1739290610000|2025-02-11 16:16:50|||||||||1
1739290630000|2025-02-11 16:17:10|||||||||12
1739290640000|2025-02-11 16:17:20|||||||||3
1739290650000|2025-02-11 16:17:30|||||||||1
1739290670000|2025-02-11 16:17:50|||||||||12
1739290680000|2025-02-11 16:18:00|||||||||1
1739290700000|2025-02-11 16:18:20|||||||||11
1739290720000|2025-02-11 16:18:40|||||||||3
1739290730000|2025-02-11 16:18:50|||||||||2
1739290740000|2025-02-11 16:19:00|||||||||11
1739290750000|2025-02-11 16:19:10|||||||||13
1739290760000|2025-02-11 16:19:20|||||||||4
1739290770000|2025-02-11 16:19:30|||||||||12
1739290790000|2025-02-11 16:19:50|||||||||3
1739290800000|2025-02-11 16:20:00|||||||||2
1739290810000|2025-02-11 16:20:10|||||||||12
1739290820000|2025-02-11 16:20:20|||||||||6
1739290840000|2025-02-11 16:20:40|||||||||2
1739290850000|2025-02-11 16:20:50|||||||||16
1739290860000|2025-02-11 16:21:00|||||||||1
1739290870000|2025-02-11 16:21:10|||||||||3
1739290880000|2025-02-11 16:21:20|||||||||12
1739290890000|2025-02-11 16:21:30|||||||||20
1739290900000|2025-02-11 16:21:40|||||||||1
1739290920000|2025-02-11 16:22:00|||||||||11
1739290930000|2025-02-11 16:22:10|||||||||3
1739290950000|2025-02-11 16:22:30|||||||||1
1739290960000|2025-02-11 16:22:40|||||||||13
1739290980000|2025-02-11 16:23:00|||||||||1
1739290990000|2025-02-11 16:23:10|||||||||14
1739291010000|2025-02-11 16:23:30|||||||||15
1739291020000|2025-02-11 16:23:40|||||||||1
1739291030000|2025-02-11 16:23:50|||||||||11
1739291040000|2025-02-11 16:24:00|||||||||2
1739291050000|2025-02-11 16:24:10|||||||||3
1739291070000|2025-02-11 16:24:30|||||||||11
1739291080000|2025-02-11 16:24:40|||||||||1
1739291090000|2025-02-11 16:24:50|||||||||3
1739291100000|2025-02-11 16:25:00|||||||||11
1739291110000|2025-02-11 16:25:10|||||||||4
1739291120000|2025-02-11 16:25:20|||||||||1
1739291130000|2025-02-11 16:25:30|||||||||2
1739291140000|2025-02-11 16:25:40|||||||||11
1739291150000|2025-02-11 16:25:50|||||||||2
1739291160000|2025-02-11 16:26:00|||||||||12
1739291170000|2025-02-11 16:26:10|||||||||65
1739291180000|2025-02-11 16:26:20|||||||||1
1739291190000|2025-02-11 16:26:30|||||||||3
1739291200000|2025-02-11 16:26:40|||||||||2
1739291220000|2025-02-11 16:27:00|||||||||1
1739291230000|2025-02-11 16:27:10|||||||||3
1739291240000|2025-02-11 16:27:20|||||||||1
1739291250000|2025-02-11 16:27:30|||||||||33
1739291260000|2025-02-11 16:27:40|||||||||2
1739291270000|2025-02-11 16:27:50|||||||||2
1739291280000|2025-02-11 16:28:00|||||||||13
1739291290000|2025-02-11 16:28:10|||||||||17
1739291300000|2025-02-11 16:28:20|||||||||20
1739291310000|2025-02-11 16:28:30|||||||||20
1739291320000|2025-02-11 16:28:40|||||||||11
1739291330000|2025-02-11 16:28:50|||||||||40
1739291340000|2025-02-11 16:29:00|||||||||8
1739291350000|2025-02-11 16:29:10|||||||||45
1739291360000|2025-02-11 16:29:20|||||||||47
1739291370000|2025-02-11 16:29:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|62
1739291380000|2025-02-11 16:29:40|||||||||7
1739291390000|2025-02-11 16:29:50|||||||||27
1739291400000|2025-02-11 16:30:00|||||||||1
1739291410000|2025-02-11 16:30:10|||||||||44
1739291420000|2025-02-11 16:30:20|||||||||6
1739291430000|2025-02-11 16:30:30|||||||||2
1739291440000|2025-02-11 16:30:40|||||||||1
1739291450000|2025-02-11 16:30:50|||||||||2
1739291460000|2025-02-11 16:31:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|157
1739291480000|2025-02-11 16:31:20|||||||||5
1739291490000|2025-02-11 16:31:30|||||||||8
1739291500000|2025-02-11 16:31:40|||||||||19
1739291520000|2025-02-11 16:32:00|||||||||11
1739291670000|2025-02-11 16:34:30|||||||||1
1739291770000|2025-02-11 16:36:10|||||||||12
1739291800000|2025-02-11 16:36:40|||||||||25
1739291820000|2025-02-11 16:37:00|||||||||1
1739291840000|2025-02-11 16:37:20|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|3
1739291870000|2025-02-11 16:37:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739291950000|2025-02-11 16:39:10|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|3
1739291980000|2025-02-11 16:39:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1739292060000|2025-02-11 16:41:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|6
1739292100000|2025-02-11 16:41:40|||||||||5
1739292200000|2025-02-11 16:43:20|||||||||1
1739292240000|2025-02-11 16:44:00|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1739292260000|2025-02-11 16:44:20|||||||||1
1739292380000|2025-02-11 16:46:20|||||||||13
1739292500000|2025-02-11 16:48:20|||||||||1
1739292510000|2025-02-11 16:48:30|||||||||10
1739292530000|2025-02-11 16:48:50|||||||||1
1739292560000|2025-02-11 16:49:20|||||||||1
1739292600000|2025-02-11 16:50:00|||||||||1
1739292640000|2025-02-11 16:50:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739292650000|2025-02-11 16:50:50|||||||||1
1739292670000|2025-02-11 16:51:10|||||||||55
1739292690000|2025-02-11 16:51:30|||||||||1
1739292740000|2025-02-11 16:52:20|||||||||1
1739292790000|2025-02-11 16:53:10|||||||||1
1739292830000|2025-02-11 16:53:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|10
1739292840000|2025-02-11 16:54:00|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|1
1739292890000|2025-02-11 16:54:50|||||||||1
1739292900000|2025-02-11 16:55:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1739292940000|2025-02-11 16:55:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|75
1739292950000|2025-02-11 16:55:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|19
1739293030000|2025-02-11 16:57:10|||||||||12
1739293070000|2025-02-11 16:57:50|||||||||1
1739293150000|2025-02-11 16:59:10|||||||||4
1739293170000|2025-02-11 16:59:30|||||||||1
1739293190000|2025-02-11 16:59:50|||||||||16
1739293200000|2025-02-11 17:00:00|17.45|17.37|17.49|17.41|17.49|17.41|17.45|17.37|5
1739293250000|2025-02-11 17:00:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|42
1739293330000|2025-02-11 17:02:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|22
1739293400000|2025-02-11 17:03:20|||||||||4
1739293450000|2025-02-11 17:04:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|2
1739293460000|2025-02-11 17:04:20|17.45|17.37|17.49|17.41|17.49|17.41|17.45|17.37|4
1739293470000|2025-02-11 17:04:30|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1739293500000|2025-02-11 17:05:00|||||||||72
1739293580000|2025-02-11 17:06:20|17.5|17.42|17.5|17.42|17.5|17.42|17.49|17.41|181
1739293630000|2025-02-11 17:07:10|17.48|17.4|17.45|17.37|17.48|17.4|17.45|17.37|2
1739293660000|2025-02-11 17:07:40|17.48|17.4|17.45|17.37|17.48|17.4|17.45|17.37|0
1739293720000|2025-02-11 17:08:40|17.46|17.38|17.48|17.4|17.48|17.4|17.46|17.38|28
1739293730000|2025-02-11 17:08:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739293740000|2025-02-11 17:09:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739293750000|2025-02-11 17:09:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|22
1739293760000|2025-02-11 17:09:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1739294120000|2025-02-11 17:15:20|||||||||1
1739294210000|2025-02-11 17:16:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|58
1739294390000|2025-02-11 17:19:50|||||||||1
1739294410000|2025-02-11 17:20:10|||||||||1
1739294530000|2025-02-11 17:22:10|||||||||7
1739294570000|2025-02-11 17:22:50|||||||||4
1739294580000|2025-02-11 17:23:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739294590000|2025-02-11 17:23:10|17.35|17.27|17.39|17.31|17.39|17.31|17.35|17.27|10
1739294800000|2025-02-11 17:26:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|6
1739294850000|2025-02-11 17:27:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739295140000|2025-02-11 17:32:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|2
1739295270000|2025-02-11 17:34:30|||||||||1
1739295500000|2025-02-11 17:38:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739295530000|2025-02-11 17:38:50|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1739295550000|2025-02-11 17:39:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739295560000|2025-02-11 17:39:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739295680000|2025-02-11 17:41:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|5
1739295690000|2025-02-11 17:41:30|||||||||79
1739295770000|2025-02-11 17:42:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|14
1739295890000|2025-02-11 17:44:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1739295930000|2025-02-11 17:45:30|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|0
1739296020000|2025-02-11 17:47:00|||||||||1
1739296360000|2025-02-11 17:52:40|17.43|17.35|17.43|17.35|17.43|17.35|17.41|17.33|0
1739296380000|2025-02-11 17:53:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739296510000|2025-02-11 17:55:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739296590000|2025-02-11 17:56:30|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|0
1739296780000|2025-02-11 17:59:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1739296840000|2025-02-11 18:00:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1739296940000|2025-02-11 18:02:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|10
1739297080000|2025-02-11 18:04:40|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|4
1739297090000|2025-02-11 18:04:50|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1739297270000|2025-02-11 18:07:50|||||||||5
1739297390000|2025-02-11 18:09:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|4
1739297490000|2025-02-11 18:11:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|7
1739297530000|2025-02-11 18:12:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|2
1739297890000|2025-02-11 18:18:10|||||||||91
1739297930000|2025-02-11 18:18:50|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1739297990000|2025-02-11 18:19:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739298010000|2025-02-11 18:20:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739298100000|2025-02-11 18:21:40|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|2
1739298110000|2025-02-11 18:21:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739298130000|2025-02-11 18:22:10|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|0
1739298180000|2025-02-11 18:23:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739298190000|2025-02-11 18:23:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739298310000|2025-02-11 18:25:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|2
1739298690000|2025-02-11 18:31:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|7
1739298780000|2025-02-11 18:33:00|||||||||1
1739298970000|2025-02-11 18:36:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739299040000|2025-02-11 18:37:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1739299170000|2025-02-11 18:39:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|3
1739299360000|2025-02-11 18:42:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739299520000|2025-02-11 18:45:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739299540000|2025-02-11 18:45:40|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|0
1739299800000|2025-02-11 18:50:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739299840000|2025-02-11 18:50:40|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|8
1739299970000|2025-02-11 18:52:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|2
1739299980000|2025-02-11 18:53:00|17.4|17.32|17.39|17.31|17.4|17.32|17.39|17.31|0
1739300100000|2025-02-11 18:55:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739300110000|2025-02-11 18:55:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739300710000|2025-02-11 19:05:10|17.38|17.3|17.34|17.26|17.38|17.3|17.34|17.26|7
1739300740000|2025-02-11 19:05:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739300770000|2025-02-11 19:06:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|3
1739300790000|2025-02-11 19:06:30|17.35|17.27|17.34|17.26|17.35|17.27|17.34|17.26|0
1739300820000|2025-02-11 19:07:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|2
1739300880000|2025-02-11 19:08:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739301110000|2025-02-11 19:11:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739301140000|2025-02-11 19:12:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|5
1739301220000|2025-02-11 19:13:40|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|0
1739301360000|2025-02-11 19:16:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739301370000|2025-02-11 19:16:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739301380000|2025-02-11 19:16:20|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1739301390000|2025-02-11 19:16:30|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|1
1739301420000|2025-02-11 19:17:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739301440000|2025-02-11 19:17:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739301630000|2025-02-11 19:20:30|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1739301640000|2025-02-11 19:20:40|17.39|17.31|17.4|17.32|17.4|17.32|17.39|17.31|0
1739301730000|2025-02-11 19:22:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739302750000|2025-02-11 19:39:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|46
1739302780000|2025-02-11 19:39:40|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1739302800000|2025-02-11 19:40:00|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|3
1739302830000|2025-02-11 19:40:30|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1739302890000|2025-02-11 19:41:30|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|3
1739302930000|2025-02-11 19:42:10|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|3
1739303010000|2025-02-11 19:43:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|4
1739303140000|2025-02-11 19:45:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|7
1739303240000|2025-02-11 19:47:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1739303260000|2025-02-11 19:47:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|22
1739303320000|2025-02-11 19:48:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739304920000|2025-02-11 20:15:20|17.39|17.31|17.36|17.28|17.41|17.33|17.36|17.28|40
1739304960000|2025-02-11 20:16:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739304990000|2025-02-11 20:16:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739306230000|2025-02-11 20:37:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|14
1739306360000|2025-02-11 20:39:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739306370000|2025-02-11 20:39:30|17.41|17.33|17.41|17.33|17.41|17.33|17.39|17.31|15
1739306490000|2025-02-11 20:41:30|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|21
1739306620000|2025-02-11 20:43:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|3
1739306640000|2025-02-11 20:44:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739306750000|2025-02-11 20:45:50|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1739306770000|2025-02-11 20:46:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1739306850000|2025-02-11 20:47:30|||||||||45
1739306920000|2025-02-11 20:48:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|40
1739306930000|2025-02-11 20:48:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|80
1739306950000|2025-02-11 20:49:10|||||||||76
1739307150000|2025-02-11 20:52:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|21
1739307210000|2025-02-11 20:53:30|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|2
1739307230000|2025-02-11 20:53:50|||||||||6
1739307250000|2025-02-11 20:54:10|||||||||18
1739307280000|2025-02-11 20:54:40|17.46|17.38|17.45|17.37|17.46|17.38|17.45|17.37|0
1739307290000|2025-02-11 20:54:50|17.46|17.38|17.5|17.42|17.5|17.42|17.46|17.38|3
1739307480000|2025-02-11 20:58:00|||||||||3
1739307500000|2025-02-11 20:58:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|50
1739307530000|2025-02-11 20:58:50|||||||||5
1739307540000|2025-02-11 20:59:00|||||||||2
1739307590000|2025-02-11 20:59:50|17.43|17.35|17.45|17.37|17.45|17.37|17.43|17.35|1
1739319300000|2025-02-12 00:15:00||17.2||17.2||17.2||17.2|0
1739319600000|2025-02-12 00:20:00|17.44|17.19|17.44|17.19|17.44|17.19|17.44|17.19|0
1739319610000|2025-02-12 00:20:10|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739320420000|2025-02-12 00:33:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739320490000|2025-02-12 00:34:50|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739320580000|2025-02-12 00:36:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739320600000|2025-02-12 00:36:40|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739320660000|2025-02-12 00:37:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739320690000|2025-02-12 00:38:10|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739321390000|2025-02-12 00:49:50|17.38|17.3|17.46|17.21|17.46|17.3|17.38|17.21|0
1739321460000|2025-02-12 00:51:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739322730000|2025-02-12 01:12:10|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739322830000|2025-02-12 01:13:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739322840000|2025-02-12 01:14:00|17.4|17.32|17.46|17.21|17.46|17.32|17.4|17.21|0
1739323050000|2025-02-12 01:17:30|17.38|17.3|17.46|17.21|17.46|17.3|17.38|17.21|0
1739323120000|2025-02-12 01:18:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739323130000|2025-02-12 01:18:50|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739323140000|2025-02-12 01:19:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739323170000|2025-02-12 01:19:30|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739323270000|2025-02-12 01:21:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739323310000|2025-02-12 01:21:50|17.49|17.24|17.49|17.24|17.49|17.24|17.49|17.24|0
1739323910000|2025-02-12 01:31:50|17.41|17.33|17.49|17.24|17.49|17.33|17.41|17.24|0
1739324130000|2025-02-12 01:35:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739324140000|2025-02-12 01:35:40|17.49|17.24|17.49|17.24|17.49|17.24|17.49|17.24|0
1739324160000|2025-02-12 01:36:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739324380000|2025-02-12 01:39:40|17.49|17.24|17.49|17.24|17.49|17.24|17.49|17.24|0
1739324460000|2025-02-12 01:41:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739324520000|2025-02-12 01:42:00|17.49|17.24|17.49|17.24|17.49|17.24|17.49|17.24|0
1739324810000|2025-02-12 01:46:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739324880000|2025-02-12 01:48:00|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739325060000|2025-02-12 01:51:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739325170000|2025-02-12 01:52:50|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739325270000|2025-02-12 01:54:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739325870000|2025-02-12 02:04:30|17.46|17.21|17.35|17.27|17.46|17.3|17.35|17.21|0
1739325890000|2025-02-12 02:04:50|17.44|17.19|17.38|17.3|17.44|17.3|17.38|17.19|0
1739325900000|2025-02-12 02:05:00|17.46|17.21|17.38|17.3|17.46|17.3|17.38|17.21|0
1739325990000|2025-02-12 02:06:30|17.46|17.21|17.38|17.3|17.46|17.3|17.38|17.21|0
1739326020000|2025-02-12 02:07:00|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739326090000|2025-02-12 02:08:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739326170000|2025-02-12 02:09:30|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739326240000|2025-02-12 02:10:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739326260000|2025-02-12 02:11:00|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739326340000|2025-02-12 02:12:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739326350000|2025-02-12 02:12:30|17.39|17.31|17.46|17.21|17.46|17.31|17.39|17.21|0
1739326750000|2025-02-12 02:19:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739326760000|2025-02-12 02:19:20|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739327090000|2025-02-12 02:24:50|17.39|17.31|17.39|17.31|17.46|17.31|17.39|17.21|6
1739327100000|2025-02-12 02:25:00|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739327340000|2025-02-12 02:29:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739327370000|2025-02-12 02:29:30|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739327620000|2025-02-12 02:33:40|17.47|17.22|17.47|17.22|17.47|17.22|17.47|17.22|0
1739327710000|2025-02-12 02:35:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739327970000|2025-02-12 02:39:30|17.47|17.22|17.47|17.22|17.47|17.22|17.47|17.22|0
1739328210000|2025-02-12 02:43:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739328240000|2025-02-12 02:44:00|17.47|17.22|17.47|17.22|17.47|17.22|17.47|17.22|0
1739328400000|2025-02-12 02:46:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739328730000|2025-02-12 02:52:10|17.47|17.22|17.47|17.22|17.47|17.22|17.47|17.22|0
1739328780000|2025-02-12 02:53:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739328920000|2025-02-12 02:55:20|17.47|17.22|17.47|17.22|17.47|17.22|17.47|17.22|0
1739328970000|2025-02-12 02:56:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739330270000|2025-02-12 03:17:50|17.47|17.22|17.47|17.22|17.47|17.22|17.47|17.22|0
1739330310000|2025-02-12 03:18:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739330370000|2025-02-12 03:19:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739331000000|2025-02-12 03:30:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739331010000|2025-02-12 03:30:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739331030000|2025-02-12 03:30:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739331060000|2025-02-12 03:31:00|17.39|17.31|17.39|17.31|17.39|17.31|17.38|17.3|0
1739331080000|2025-02-12 03:31:20|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|0
1739331100000|2025-02-12 03:31:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739331120000|2025-02-12 03:32:00|17.39|17.31|17.38|17.3|17.41|17.33|17.38|17.3|0
1739332050000|2025-02-12 03:47:30|||||||||1
1739333400000|2025-02-12 04:10:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739333420000|2025-02-12 04:10:20|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739333460000|2025-02-12 04:11:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739334730000|2025-02-12 04:32:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739334740000|2025-02-12 04:32:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739334760000|2025-02-12 04:32:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739334870000|2025-02-12 04:34:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739334890000|2025-02-12 04:34:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739334990000|2025-02-12 04:36:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739335000000|2025-02-12 04:36:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739335010000|2025-02-12 04:36:50|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335030000|2025-02-12 04:37:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335060000|2025-02-12 04:37:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335080000|2025-02-12 04:38:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335090000|2025-02-12 04:38:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335120000|2025-02-12 04:38:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335250000|2025-02-12 04:40:50|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335310000|2025-02-12 04:41:50|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335330000|2025-02-12 04:42:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335350000|2025-02-12 04:42:30|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335530000|2025-02-12 04:45:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739335590000|2025-02-12 04:46:30|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1739335610000|2025-02-12 04:46:50|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335630000|2025-02-12 04:47:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739335640000|2025-02-12 04:47:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739335730000|2025-02-12 04:48:50|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335740000|2025-02-12 04:49:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335760000|2025-02-12 04:49:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739335790000|2025-02-12 04:49:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739335860000|2025-02-12 04:51:00|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335910000|2025-02-12 04:51:50|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739335970000|2025-02-12 04:52:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739335980000|2025-02-12 04:53:00|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1739335990000|2025-02-12 04:53:10|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|0
1739336270000|2025-02-12 04:57:50|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739336290000|2025-02-12 04:58:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739337080000|2025-02-12 05:11:20|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739337290000|2025-02-12 05:14:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739337320000|2025-02-12 05:15:20|17.38|17.3|17.38|17.3|17.39|17.31|17.38|17.3|0
1739337460000|2025-02-12 05:17:40|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739337470000|2025-02-12 05:17:50|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739337490000|2025-02-12 05:18:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|0
1739337510000|2025-02-12 05:18:30|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1739337550000|2025-02-12 05:19:10|17.49|17.24|17.47|17.22|17.49|17.24|17.47|17.22|0
1739337560000|2025-02-12 05:19:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739337570000|2025-02-12 05:19:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739337580000|2025-02-12 05:19:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739337590000|2025-02-12 05:19:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739337600000|2025-02-12 05:20:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739337610000|2025-02-12 05:20:10|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|0
1739337620000|2025-02-12 05:20:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739339830000|2025-02-12 05:57:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739339850000|2025-02-12 05:57:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|3
1739340050000|2025-02-12 06:00:50|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1739340130000|2025-02-12 06:02:10|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|0
1739340140000|2025-02-12 06:02:20|17.36|17.28|17.35|17.27|17.38|17.3|17.35|17.27|0
1739340180000|2025-02-12 06:03:00|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|0
1739340190000|2025-02-12 06:03:10|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|0
1739340200000|2025-02-12 06:03:20|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|0
1739340210000|2025-02-12 06:03:30|17.36|17.28|17.38|17.3|17.38|17.3|17.35|17.27|0
1739340300000|2025-02-12 06:05:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739340320000|2025-02-12 06:05:20|17.36|17.28|17.35|17.27|17.38|17.3|17.35|17.27|0
1739340330000|2025-02-12 06:05:30|17.38|17.3|17.38|17.3|17.38|17.3|17.35|17.27|0
1739340340000|2025-02-12 06:05:40|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1739340350000|2025-02-12 06:05:50|17.36|17.28|17.38|17.3|17.38|17.3|17.35|17.27|0
1739340360000|2025-02-12 06:06:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739340430000|2025-02-12 06:07:10|17.38|17.3|17.38|17.3|17.38|17.3|17.36|17.28|0
1739340520000|2025-02-12 06:08:40|17.35|17.27|17.36|17.28|17.38|17.3|17.35|17.27|0
1739340540000|2025-02-12 06:09:00|17.38|17.3|17.38|17.3|17.38|17.3|17.35|17.27|0
1739340570000|2025-02-12 06:09:30|17.37|17.29|17.35|17.27|17.38|17.3|17.35|17.27|0
1739340580000|2025-02-12 06:09:40|17.36|17.28|17.38|17.3|17.38|17.3|17.35|17.27|0
1739340660000|2025-02-12 06:11:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739340710000|2025-02-12 06:11:50|17.36|17.28|17.37|17.29|17.38|17.3|17.35|17.27|0
1739340720000|2025-02-12 06:12:00|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1739340730000|2025-02-12 06:12:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739340770000|2025-02-12 06:12:50|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|0
1739340850000|2025-02-12 06:14:10|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|0
1739340870000|2025-02-12 06:14:30|17.38|17.3|17.36|17.28|17.38|17.3|17.35|17.27|0
1739340880000|2025-02-12 06:14:40|17.37|17.29|17.38|17.3|17.38|17.3|17.35|17.27|0
1739342590000|2025-02-12 06:43:10|||||||||3
1739343090000|2025-02-12 06:51:30|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|0
1739343200000|2025-02-12 06:53:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739343260000|2025-02-12 06:54:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739343570000|2025-02-12 06:59:30|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1739343600000|2025-02-12 07:00:00|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|0
1739343610000|2025-02-12 07:00:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|1
1739345100000|2025-02-12 07:25:00|||||||||12
1739346400000|2025-02-12 07:46:40|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739346490000|2025-02-12 07:48:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739346840000|2025-02-12 07:54:00|17.37|17.29|17.35|17.27|17.37|17.29|17.35|17.27|8
1739347230000|2025-02-12 08:00:30|||||||||9
1739347250000|2025-02-12 08:00:50|||||||||8
1739347320000|2025-02-12 08:02:00|||||||||1
1739347420000|2025-02-12 08:03:40|||||||||5
1739347560000|2025-02-12 08:06:00|||||||||5
1739347570000|2025-02-12 08:06:10|||||||||1
1739347610000|2025-02-12 08:06:50|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1739347620000|2025-02-12 08:07:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739347640000|2025-02-12 08:07:20|||||||||1
1739347760000|2025-02-12 08:09:20|||||||||5
1739347800000|2025-02-12 08:10:00|||||||||12
1739347820000|2025-02-12 08:10:20|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|0
1739347850000|2025-02-12 08:10:50|||||||||12
1739347890000|2025-02-12 08:11:30|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|75
1739347930000|2025-02-12 08:12:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|26
1739347960000|2025-02-12 08:12:40|||||||||12
1739347990000|2025-02-12 08:13:10|||||||||10
1739348000000|2025-02-12 08:13:20|||||||||12
1739348030000|2025-02-12 08:13:50|||||||||10
1739348050000|2025-02-12 08:14:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|53
1739348340000|2025-02-12 08:19:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|76
1739348440000|2025-02-12 08:20:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|82
1739348560000|2025-02-12 08:22:40|||||||||31
1739348850000|2025-02-12 08:27:30|17.34|17.26|17.3|17.22|17.34|17.26|17.3|17.22|119
1739348870000|2025-02-12 08:27:50|17.35|17.27|17.33|17.25|17.35|17.27|17.33|17.25|13
1739348880000|2025-02-12 08:28:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739348890000|2025-02-12 08:28:10|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1739348900000|2025-02-12 08:28:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739348940000|2025-02-12 08:29:00|||||||||28
1739349040000|2025-02-12 08:30:40|||||||||9
1739349090000|2025-02-12 08:31:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|10
1739349370000|2025-02-12 08:36:10|||||||||6
1739349430000|2025-02-12 08:37:10|||||||||5
1739349440000|2025-02-12 08:37:20|17.33|17.25|17.35|17.27|17.35|17.27|17.31|17.23|139
1739349600000|2025-02-12 08:40:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|28
1739349620000|2025-02-12 08:40:20|||||||||1
1739349630000|2025-02-12 08:40:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|13
1739349750000|2025-02-12 08:42:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739349910000|2025-02-12 08:45:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|4
1739350260000|2025-02-12 08:51:00|||||||||1
1739350510000|2025-02-12 08:55:10|||||||||1
1739350560000|2025-02-12 08:56:00|||||||||1
1739350610000|2025-02-12 08:56:50|||||||||1
1739350670000|2025-02-12 08:57:50|||||||||1
1739350680000|2025-02-12 08:58:00|||||||||170
1739350760000|2025-02-12 08:59:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1739350770000|2025-02-12 08:59:30|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|32
1739350790000|2025-02-12 08:59:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|28
1739350800000|2025-02-12 09:00:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|26
1739351010000|2025-02-12 09:03:30|||||||||1
1739351210000|2025-02-12 09:06:50|||||||||4
1739351220000|2025-02-12 09:07:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739351250000|2025-02-12 09:07:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|51
1739351280000|2025-02-12 09:08:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|11
1739351310000|2025-02-12 09:08:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739351320000|2025-02-12 09:08:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739351330000|2025-02-12 09:08:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|15
1739351460000|2025-02-12 09:11:00|17.37|17.29|17.37|17.29|17.39|17.31|17.37|17.29|0
1739351470000|2025-02-12 09:11:10|17.39|17.31|17.39|17.31|17.39|17.31|17.37|17.29|0
1739351480000|2025-02-12 09:11:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739351500000|2025-02-12 09:11:40|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1739351510000|2025-02-12 09:11:50|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1739351620000|2025-02-12 09:13:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739351640000|2025-02-12 09:14:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739351680000|2025-02-12 09:14:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739351730000|2025-02-12 09:15:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739351740000|2025-02-12 09:15:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739351750000|2025-02-12 09:15:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739351770000|2025-02-12 09:16:10|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1739351780000|2025-02-12 09:16:20|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1739351790000|2025-02-12 09:16:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739351800000|2025-02-12 09:16:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739351840000|2025-02-12 09:17:20|||||||||8
1739351850000|2025-02-12 09:17:30|||||||||1
1739351940000|2025-02-12 09:19:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739351990000|2025-02-12 09:19:50|||||||||1
1739352030000|2025-02-12 09:20:30|||||||||1
1739352040000|2025-02-12 09:20:40|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1739352100000|2025-02-12 09:21:40|||||||||1
1739352160000|2025-02-12 09:22:40|||||||||1
1739352210000|2025-02-12 09:23:30|||||||||1
1739352260000|2025-02-12 09:24:20|||||||||1
1739352290000|2025-02-12 09:24:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|10
1739352940000|2025-02-12 09:35:40|||||||||1
1739353010000|2025-02-12 09:36:50|||||||||1
1739353020000|2025-02-12 09:37:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739353040000|2025-02-12 09:37:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739353080000|2025-02-12 09:38:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|1
1739353110000|2025-02-12 09:38:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739353120000|2025-02-12 09:38:40|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1739353140000|2025-02-12 09:39:00|||||||||1
1739353200000|2025-02-12 09:40:00|||||||||1
1739353260000|2025-02-12 09:41:00|||||||||1
1739353320000|2025-02-12 09:42:00|||||||||1
1739353380000|2025-02-12 09:43:00|||||||||1
1739353440000|2025-02-12 09:44:00|||||||||1
1739353510000|2025-02-12 09:45:10|||||||||1
1739353570000|2025-02-12 09:46:10|||||||||6
1739353620000|2025-02-12 09:47:00|||||||||1
1739353650000|2025-02-12 09:47:30|||||||||1
1739353720000|2025-02-12 09:48:40|||||||||1
1739353790000|2025-02-12 09:49:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|32
1739353800000|2025-02-12 09:50:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|4
1739353870000|2025-02-12 09:51:10|||||||||1
1739353940000|2025-02-12 09:52:20|||||||||1
1739354010000|2025-02-12 09:53:30|||||||||1
1739354080000|2025-02-12 09:54:40|||||||||1
1739354150000|2025-02-12 09:55:50|||||||||2
1739354240000|2025-02-12 09:57:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1739354310000|2025-02-12 09:58:30|||||||||1
1739354330000|2025-02-12 09:58:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|23
1739354500000|2025-02-12 10:01:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|43
1739354550000|2025-02-12 10:02:30|||||||||5
1739354590000|2025-02-12 10:03:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|24
1739354610000|2025-02-12 10:03:30|||||||||1
1739354820000|2025-02-12 10:07:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1739354830000|2025-02-12 10:07:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|5
1739355060000|2025-02-12 10:11:00|||||||||64
1739355300000|2025-02-12 10:15:00|||||||||72
1739355330000|2025-02-12 10:15:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|17
1739355440000|2025-02-12 10:17:20|||||||||8
1739355840000|2025-02-12 10:24:00|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1739355970000|2025-02-12 10:26:10|||||||||1
1739356080000|2025-02-12 10:28:00|||||||||1
1739356180000|2025-02-12 10:29:40|||||||||1
1739356270000|2025-02-12 10:31:10|||||||||1
1739356390000|2025-02-12 10:33:10|||||||||2
1739356470000|2025-02-12 10:34:30|||||||||1
1739356570000|2025-02-12 10:36:10|||||||||1
1739356590000|2025-02-12 10:36:30|17.4|17.32|17.36|17.28|17.41|17.33|17.36|17.28|60
1739356660000|2025-02-12 10:37:40|||||||||100
1739356670000|2025-02-12 10:37:50|||||||||1
1739356760000|2025-02-12 10:39:20|||||||||1
1739356780000|2025-02-12 10:39:40|||||||||2
1739356830000|2025-02-12 10:40:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|50
1739356860000|2025-02-12 10:41:00|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|1
1739356910000|2025-02-12 10:41:50|17.41|17.33|17.4|17.32|17.41|17.33|17.4|17.32|8
1739356950000|2025-02-12 10:42:30|||||||||1
1739357050000|2025-02-12 10:44:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1739357150000|2025-02-12 10:45:50|||||||||1
1739357230000|2025-02-12 10:47:10|||||||||1
1739357310000|2025-02-12 10:48:30|||||||||1
1739357420000|2025-02-12 10:50:20|||||||||1
1739357510000|2025-02-12 10:51:50|||||||||1
1739357590000|2025-02-12 10:53:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|127
1739357720000|2025-02-12 10:55:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|3
1739357760000|2025-02-12 10:56:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|9
1739357930000|2025-02-12 10:58:50|||||||||2
1739358210000|2025-02-12 11:03:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|161
1739358280000|2025-02-12 11:04:40|||||||||5
1739358290000|2025-02-12 11:04:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|7
1739358300000|2025-02-12 11:05:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|7
1739358330000|2025-02-12 11:05:30|||||||||5
1739358340000|2025-02-12 11:05:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739358350000|2025-02-12 11:05:50|17.4|17.32|17.41|17.33|17.41|17.33|17.4|17.32|27
1739358460000|2025-02-12 11:07:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|69
1739358480000|2025-02-12 11:08:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739358560000|2025-02-12 11:09:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|1
1739358570000|2025-02-12 11:09:30|||||||||1
1739358630000|2025-02-12 11:10:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739358660000|2025-02-12 11:11:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|44
1739358720000|2025-02-12 11:12:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|2
1739358740000|2025-02-12 11:12:20|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1739358770000|2025-02-12 11:12:50|||||||||1
1739358840000|2025-02-12 11:14:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|3
1739358850000|2025-02-12 11:14:10|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1739358860000|2025-02-12 11:14:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|5
1739358870000|2025-02-12 11:14:30|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|0
1739358880000|2025-02-12 11:14:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739358890000|2025-02-12 11:14:50|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|5
1739358900000|2025-02-12 11:15:00|17.39|17.31|17.4|17.32|17.41|17.33|17.39|17.31|5
1739358910000|2025-02-12 11:15:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739358980000|2025-02-12 11:16:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|8
1739359000000|2025-02-12 11:16:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739359020000|2025-02-12 11:17:00|||||||||50
1739359040000|2025-02-12 11:17:20|||||||||8
1739359510000|2025-02-12 11:25:10|||||||||1
1739359540000|2025-02-12 11:25:40|||||||||1
1739359630000|2025-02-12 11:27:10|||||||||1
1739359740000|2025-02-12 11:29:00|||||||||1
1739359840000|2025-02-12 11:30:40|||||||||1
1739359960000|2025-02-12 11:32:40|||||||||1
1739360070000|2025-02-12 11:34:30|||||||||1
1739360180000|2025-02-12 11:36:20|||||||||1
1739360290000|2025-02-12 11:38:10|||||||||1
1739360310000|2025-02-12 11:38:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|35
1739360400000|2025-02-12 11:40:00|||||||||1
1739360630000|2025-02-12 11:43:50|||||||||3
1739360950000|2025-02-12 11:49:10|||||||||18
1739361020000|2025-02-12 11:50:20|||||||||1
1739361110000|2025-02-12 11:51:50|||||||||1
1739361130000|2025-02-12 11:52:10|||||||||1
1739361160000|2025-02-12 11:52:40|||||||||1
1739361240000|2025-02-12 11:54:00|||||||||1
1739361350000|2025-02-12 11:55:50|||||||||1
1739361450000|2025-02-12 11:57:30|||||||||1
1739361500000|2025-02-12 11:58:20|||||||||1
1739361560000|2025-02-12 11:59:20|||||||||1
1739361680000|2025-02-12 12:01:20|||||||||1
1739361790000|2025-02-12 12:03:10|||||||||1
1739361900000|2025-02-12 12:05:00|||||||||1
1739361990000|2025-02-12 12:06:30|||||||||1
1739362020000|2025-02-12 12:07:00|||||||||1
1739362160000|2025-02-12 12:09:20|||||||||1
1739362270000|2025-02-12 12:11:10|||||||||1
1739362390000|2025-02-12 12:13:10|||||||||1
1739362520000|2025-02-12 12:15:20|||||||||1
1739362660000|2025-02-12 12:17:40|||||||||1
1739362800000|2025-02-12 12:20:00|||||||||1
1739362950000|2025-02-12 12:22:30|||||||||1
1739363020000|2025-02-12 12:23:40|||||||||1
1739363090000|2025-02-12 12:24:50|||||||||2
1739363200000|2025-02-12 12:26:40|||||||||1
1739363210000|2025-02-12 12:26:50|||||||||2
1739363220000|2025-02-12 12:27:00|||||||||2
1739363250000|2025-02-12 12:27:30|||||||||2
1739363270000|2025-02-12 12:27:50|||||||||1
1739363370000|2025-02-12 12:29:30|||||||||1
1739363510000|2025-02-12 12:31:50|||||||||1
1739363660000|2025-02-12 12:34:20|||||||||1
1739363800000|2025-02-12 12:36:40|||||||||1
1739363940000|2025-02-12 12:39:00|||||||||1
1739364090000|2025-02-12 12:41:30|||||||||1
1739364230000|2025-02-12 12:43:50|||||||||1
1739364370000|2025-02-12 12:46:10|||||||||1
1739364500000|2025-02-12 12:48:20|||||||||1
1739364630000|2025-02-12 12:50:30|||||||||1
1739364760000|2025-02-12 12:52:40|||||||||1
1739364900000|2025-02-12 12:55:00|||||||||1
1739365030000|2025-02-12 12:57:10|||||||||1
1739365100000|2025-02-12 12:58:20|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|37
1739365110000|2025-02-12 12:58:30|17.4|17.32|17.4|17.32|17.4|17.32|17.38|17.3|0
1739365140000|2025-02-12 12:59:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739365200000|2025-02-12 13:00:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|16
1739365210000|2025-02-12 13:00:10|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|7
1739365290000|2025-02-12 13:01:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739365370000|2025-02-12 13:02:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|56
1739365380000|2025-02-12 13:03:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|27
1739365500000|2025-02-12 13:05:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|3
1739365830000|2025-02-12 13:10:30|||||||||50
1739365840000|2025-02-12 13:10:40|17.35|17.27|17.35|17.27|17.36|17.28|17.35|17.27|131
1739365850000|2025-02-12 13:10:50|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|67
1739365900000|2025-02-12 13:11:40|||||||||1
1739365930000|2025-02-12 13:12:10|||||||||57
1739366040000|2025-02-12 13:14:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|3
1739366050000|2025-02-12 13:14:10|||||||||3
1739366070000|2025-02-12 13:14:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|3
1739366140000|2025-02-12 13:15:40|||||||||2
1739366220000|2025-02-12 13:17:00|||||||||3
1739366250000|2025-02-12 13:17:30|||||||||40
1739366310000|2025-02-12 13:18:30|||||||||3
1739366370000|2025-02-12 13:19:30|||||||||146
1739366390000|2025-02-12 13:19:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|9
1739366400000|2025-02-12 13:20:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739366410000|2025-02-12 13:20:10|17.4|17.32|17.36|17.28|17.41|17.33|17.36|17.28|396
1739366440000|2025-02-12 13:20:40|||||||||158
1739366470000|2025-02-12 13:21:10|||||||||20
1739366560000|2025-02-12 13:22:40|||||||||3
1739366640000|2025-02-12 13:24:00|||||||||3
1739366730000|2025-02-12 13:25:30|||||||||42
1739366800000|2025-02-12 13:26:40|||||||||1
1739366810000|2025-02-12 13:26:50|||||||||50
1739366850000|2025-02-12 13:27:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|50
1739366860000|2025-02-12 13:27:40|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|1
1739366870000|2025-02-12 13:27:50|||||||||3
1739366880000|2025-02-12 13:28:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739366930000|2025-02-12 13:28:50|||||||||2
1739366970000|2025-02-12 13:29:30|17.35|17.27|17.34|17.26|17.36|17.28|17.31|17.23|31
1739366990000|2025-02-12 13:29:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|3
1739367000000|2025-02-12 13:30:00|17.4|17.32|17.72|17.64|17.72|17.64|17.4|17.31|421
1739367010000|2025-02-12 13:30:10|17.71|17.63|17.66|17.58|17.72|17.64|17.61|17.53|109
1739367020000|2025-02-12 13:30:20|17.64|17.56|17.72|17.64|17.73|17.65|17.64|17.56|153
1739367030000|2025-02-12 13:30:30|17.73|17.65|17.67|17.59|17.77|17.69|17.67|17.59|81
1739367040000|2025-02-12 13:30:40|17.68|17.6|17.67|17.59|17.72|17.64|17.65|17.57|108
1739367050000|2025-02-12 13:30:50|17.68|17.6|17.67|17.59|17.68|17.6|17.63|17.55|44
1739367060000|2025-02-12 13:31:00|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|111
1739367070000|2025-02-12 13:31:10|17.72|17.64|17.62|17.54|17.72|17.64|17.62|17.54|41
1739367080000|2025-02-12 13:31:20|17.58|17.5|17.62|17.54|17.62|17.54|17.58|17.5|52
1739367090000|2025-02-12 13:31:30|17.63|17.55|17.67|17.59|17.68|17.6|17.63|17.55|72
1739367100000|2025-02-12 13:31:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1739367110000|2025-02-12 13:31:50|17.6|17.52|17.6|17.52|17.6|17.52|17.58|17.5|105
1739367120000|2025-02-12 13:32:00|17.58|17.5|17.58|17.5|17.63|17.55|17.58|17.5|25
1739367130000|2025-02-12 13:32:10|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|14
1739367140000|2025-02-12 13:32:20|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1739367150000|2025-02-12 13:32:30|17.63|17.55|17.61|17.53|17.63|17.55|17.61|17.53|0
1739367160000|2025-02-12 13:32:40|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|4
1739367170000|2025-02-12 13:32:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|29
1739367180000|2025-02-12 13:33:00|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|13
1739367190000|2025-02-12 13:33:10|17.61|17.53|17.63|17.55|17.63|17.55|17.61|17.53|50
1739367200000|2025-02-12 13:33:20|||||||||27
1739367210000|2025-02-12 13:33:30|17.61|17.53|17.61|17.53|17.61|17.53|17.59|17.51|11
1739367220000|2025-02-12 13:33:40|17.59|17.51|17.61|17.53|17.61|17.53|17.59|17.51|0
1739367230000|2025-02-12 13:33:50|17.59|17.51|17.63|17.55|17.63|17.55|17.59|17.51|0
1739367240000|2025-02-12 13:34:00|17.64|17.56|17.64|17.56|17.64|17.56|17.63|17.55|9
1739367250000|2025-02-12 13:34:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1739367260000|2025-02-12 13:34:20|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|22
1739367270000|2025-02-12 13:34:30|17.58|17.5|17.63|17.55|17.63|17.55|17.58|17.5|0
1739367280000|2025-02-12 13:34:40|||||||||54
1739367290000|2025-02-12 13:34:50|||||||||2
1739367300000|2025-02-12 13:35:00|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|18
1739367310000|2025-02-12 13:35:10|||||||||4
1739367320000|2025-02-12 13:35:20|17.61|17.53|17.61|17.53|17.61|17.53|17.61|17.53|0
1739367330000|2025-02-12 13:35:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1739367340000|2025-02-12 13:35:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|18
1739367350000|2025-02-12 13:35:50|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|16
1739367360000|2025-02-12 13:36:00|17.64|17.56|17.68|17.6|17.68|17.6|17.64|17.56|1
1739367370000|2025-02-12 13:36:10|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1739367380000|2025-02-12 13:36:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|29
1739367390000|2025-02-12 13:36:30|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|0
1739367400000|2025-02-12 13:36:40|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|1
1739367410000|2025-02-12 13:36:50|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|9
1739367420000|2025-02-12 13:37:00|17.69|17.61|17.69|17.61|17.73|17.65|17.68|17.6|1
1739367430000|2025-02-12 13:37:10|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1739367440000|2025-02-12 13:37:20|17.71|17.63|17.73|17.65|17.74|17.66|17.71|17.63|24
1739367450000|2025-02-12 13:37:30|17.74|17.66|17.69|17.61|17.74|17.66|17.69|17.61|12
1739367460000|2025-02-12 13:37:40|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|0
1739367470000|2025-02-12 13:37:50|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|26
1739367480000|2025-02-12 13:38:00|17.68|17.6|17.69|17.61|17.73|17.65|17.68|17.6|9
1739367490000|2025-02-12 13:38:10|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|13
1739367500000|2025-02-12 13:38:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|11
1739367510000|2025-02-12 13:38:30|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|2
1739367520000|2025-02-12 13:38:40|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|2
1739367530000|2025-02-12 13:38:50|17.71|17.63|17.71|17.63|17.73|17.65|17.71|17.63|10
1739367540000|2025-02-12 13:39:00|17.7|17.62|17.73|17.65|17.73|17.65|17.68|17.6|2
1739367550000|2025-02-12 13:39:10|17.71|17.63|17.68|17.6|17.73|17.65|17.68|17.6|1
1739367560000|2025-02-12 13:39:20|17.69|17.61|17.73|17.65|17.73|17.65|17.68|17.6|56
1739367570000|2025-02-12 13:39:30|17.71|17.63|17.69|17.61|17.73|17.65|17.69|17.61|0
1739367600000|2025-02-12 13:40:00|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|0
1739367610000|2025-02-12 13:40:10|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|0
1739367620000|2025-02-12 13:40:20|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|2
1739367630000|2025-02-12 13:40:30|17.68|17.6|17.68|17.6|17.69|17.61|17.68|17.6|0
1739367640000|2025-02-12 13:40:40|17.69|17.61|17.69|17.61|17.69|17.61|17.68|17.6|7
1739367650000|2025-02-12 13:40:50|17.68|17.6|17.73|17.65|17.73|17.65|17.68|17.6|17
1739367700000|2025-02-12 13:41:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|36
1739367710000|2025-02-12 13:41:50|17.73|17.65|17.73|17.65|17.73|17.65|17.71|17.63|87
1739367720000|2025-02-12 13:42:00|17.71|17.63|17.71|17.63|17.73|17.65|17.69|17.61|0
1739367730000|2025-02-12 13:42:10|17.73|17.65|17.69|17.61|17.73|17.65|17.68|17.6|92
1739367740000|2025-02-12 13:42:20|17.73|17.65|17.69|17.61|17.73|17.65|17.69|17.61|0
1739367750000|2025-02-12 13:42:30|17.68|17.6|17.69|17.61|17.69|17.61|17.68|17.6|1
1739367760000|2025-02-12 13:42:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1739367770000|2025-02-12 13:42:50|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|80
1739367780000|2025-02-12 13:43:00|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|8
1739367790000|2025-02-12 13:43:10|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|44
1739367800000|2025-02-12 13:43:20|17.69|17.61|17.68|17.6|17.69|17.61|17.68|17.6|5
1739367870000|2025-02-12 13:44:30|||||||||1
1739367930000|2025-02-12 13:45:30|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|145
1739367950000|2025-02-12 13:45:50|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|32
1739368000000|2025-02-12 13:46:40|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739368010000|2025-02-12 13:46:50|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|14
1739368020000|2025-02-12 13:47:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|19
1739368030000|2025-02-12 13:47:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|0
1739368050000|2025-02-12 13:47:30|||||||||17
1739368070000|2025-02-12 13:47:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|2
1739368080000|2025-02-12 13:48:00|17.59|17.51|17.58|17.5|17.59|17.51|17.58|17.5|3
1739368090000|2025-02-12 13:48:10|17.54|17.46|17.58|17.5|17.58|17.5|17.54|17.46|100
1739368110000|2025-02-12 13:48:30|||||||||22
1739368120000|2025-02-12 13:48:40|17.59|17.51|17.59|17.51|17.59|17.51|17.58|17.5|31
1739368130000|2025-02-12 13:48:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|6
1739368150000|2025-02-12 13:49:10|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|30
1739368160000|2025-02-12 13:49:20|17.58|17.5|17.59|17.51|17.59|17.51|17.58|17.5|8
1739368200000|2025-02-12 13:50:00|||||||||15
1739368250000|2025-02-12 13:50:50|17.6|17.52|17.64|17.56|17.64|17.56|17.6|17.52|72
1739368260000|2025-02-12 13:51:00|17.63|17.55|17.59|17.51|17.63|17.55|17.59|17.51|28
1739368270000|2025-02-12 13:51:10|||||||||7
1739368330000|2025-02-12 13:52:10|17.6|17.52|17.59|17.51|17.64|17.56|17.59|17.51|21
1739368340000|2025-02-12 13:52:20|||||||||5
1739368360000|2025-02-12 13:52:40|||||||||5
1739368530000|2025-02-12 13:55:30|||||||||14
1739368700000|2025-02-12 13:58:20|||||||||40
1739368720000|2025-02-12 13:58:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1739368800000|2025-02-12 14:00:00|17.64|17.56|17.65|17.57|17.65|17.57|17.64|17.56|54
1739368810000|2025-02-12 14:00:10|17.6|17.52|17.64|17.56|17.64|17.56|17.6|17.52|18
1739368830000|2025-02-12 14:00:30|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1739368850000|2025-02-12 14:00:50|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1739368860000|2025-02-12 14:01:00|17.62|17.54|17.6|17.52|17.62|17.54|17.6|17.52|0
1739368880000|2025-02-12 14:01:20|17.65|17.57|17.64|17.56|17.65|17.57|17.64|17.56|56
1739368910000|2025-02-12 14:01:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1739368920000|2025-02-12 14:02:00|||||||||50
1739368950000|2025-02-12 14:02:30|||||||||17
1739369020000|2025-02-12 14:03:40|17.66|17.58|17.65|17.57|17.66|17.58|17.65|17.57|67
1739369150000|2025-02-12 14:05:50|||||||||28
1739369160000|2025-02-12 14:06:00|||||||||5
1739369180000|2025-02-12 14:06:20|||||||||5
1739369210000|2025-02-12 14:06:50|||||||||5
1739369240000|2025-02-12 14:07:20|||||||||14
1739369270000|2025-02-12 14:07:50|17.64|17.56|17.64|17.56|17.64|17.56|17.6|17.52|2
1739369280000|2025-02-12 14:08:00|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1739369290000|2025-02-12 14:08:10|17.62|17.54|17.64|17.56|17.64|17.56|17.62|17.54|0
1739369300000|2025-02-12 14:08:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1739369310000|2025-02-12 14:08:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|10
1739369340000|2025-02-12 14:09:00|||||||||50
1739369360000|2025-02-12 14:09:20|||||||||2
1739369370000|2025-02-12 14:09:30|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|9
1739369380000|2025-02-12 14:09:40|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|149
1739369390000|2025-02-12 14:09:50|||||||||2
1739369400000|2025-02-12 14:10:00|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|4
1739369410000|2025-02-12 14:10:10|17.61|17.53|17.64|17.56|17.64|17.56|17.61|17.53|103
1739369420000|2025-02-12 14:10:20|17.6|17.52|17.59|17.51|17.6|17.52|17.59|17.51|102
1739369430000|2025-02-12 14:10:30|||||||||25
1739369490000|2025-02-12 14:11:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|75
1739369510000|2025-02-12 14:11:50|17.59|17.51|17.59|17.51|17.59|17.51|17.59|17.51|7
1739369520000|2025-02-12 14:12:00|||||||||5
1739369550000|2025-02-12 14:12:30|||||||||5
1739369580000|2025-02-12 14:13:00|||||||||5
1739369610000|2025-02-12 14:13:30|||||||||5
1739369640000|2025-02-12 14:14:00|||||||||5
1739369670000|2025-02-12 14:14:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|173
1739369700000|2025-02-12 14:15:00|||||||||9
1739369850000|2025-02-12 14:17:30|17.57|17.49|17.53|17.45|17.57|17.49|17.53|17.45|139
1739369890000|2025-02-12 14:18:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|0
1739369910000|2025-02-12 14:18:30|||||||||2
1739370020000|2025-02-12 14:20:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|106
1739370030000|2025-02-12 14:20:30|||||||||50
1739370070000|2025-02-12 14:21:10|||||||||9
1739370080000|2025-02-12 14:21:20|17.55|17.47|17.53|17.45|17.55|17.47|17.53|17.45|134
1739370130000|2025-02-12 14:22:10|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|33
1739370140000|2025-02-12 14:22:20|17.58|17.5|17.57|17.49|17.58|17.5|17.57|17.49|24
1739370160000|2025-02-12 14:22:40|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|3
1739370170000|2025-02-12 14:22:50|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|12
1739370250000|2025-02-12 14:24:10|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|4
1739370310000|2025-02-12 14:25:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|1
1739370320000|2025-02-12 14:25:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|23
1739370330000|2025-02-12 14:25:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1739370350000|2025-02-12 14:25:50|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|2
1739370370000|2025-02-12 14:26:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1739370380000|2025-02-12 14:26:20|17.57|17.49|17.57|17.49|17.57|17.49|17.57|17.49|12
1739370510000|2025-02-12 14:28:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|10
1739370630000|2025-02-12 14:30:30|17.62|17.54|17.58|17.5|17.62|17.54|17.58|17.5|141
1739370660000|2025-02-12 14:31:00|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|191
1739370670000|2025-02-12 14:31:10|17.63|17.55|17.58|17.5|17.63|17.55|17.58|17.5|7
1739370680000|2025-02-12 14:31:20|17.61|17.53|17.63|17.55|17.63|17.55|17.58|17.5|18
1739370720000|2025-02-12 14:32:00|||||||||65
1739370730000|2025-02-12 14:32:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|5
1739370740000|2025-02-12 14:32:20|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1739370750000|2025-02-12 14:32:30|17.6|17.52|17.58|17.5|17.62|17.54|17.58|17.5|23
1739370780000|2025-02-12 14:33:00|17.6|17.52|17.6|17.52|17.6|17.52|17.58|17.5|0
1739370790000|2025-02-12 14:33:10|17.58|17.5|17.58|17.5|17.6|17.52|17.58|17.5|0
1739370810000|2025-02-12 14:33:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1739370830000|2025-02-12 14:33:50|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|72
1739370840000|2025-02-12 14:34:00|17.57|17.49|17.57|17.49|17.57|17.49|17.53|17.45|44
1739370850000|2025-02-12 14:34:10|17.53|17.45|17.55|17.47|17.58|17.5|17.53|17.45|7
1739370860000|2025-02-12 14:34:20|17.53|17.45|17.53|17.45|17.53|17.45|17.53|17.45|1
1739370870000|2025-02-12 14:34:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|17
1739370880000|2025-02-12 14:34:40|17.53|17.45|17.52|17.44|17.53|17.45|17.52|17.44|1
1739370930000|2025-02-12 14:35:30|||||||||5
1739370960000|2025-02-12 14:36:00|17.57|17.49|17.53|17.45|17.57|17.49|17.53|17.45|82
1739370970000|2025-02-12 14:36:10|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|3
1739370980000|2025-02-12 14:36:20|17.53|17.45|17.53|17.45|17.55|17.47|17.53|17.45|0
1739371000000|2025-02-12 14:36:40|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|2
1739371070000|2025-02-12 14:37:50|17.5|17.42|17.5|17.42|17.52|17.44|17.5|17.42|0
1739371080000|2025-02-12 14:38:00|17.52|17.44|17.52|17.44|17.52|17.44|17.5|17.42|0
1739371090000|2025-02-12 14:38:10|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1739371100000|2025-02-12 14:38:20|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1739371110000|2025-02-12 14:38:30|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1739371120000|2025-02-12 14:38:40|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|0
1739371130000|2025-02-12 14:38:50|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|1
1739371210000|2025-02-12 14:40:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|10
1739371220000|2025-02-12 14:40:20|17.52|17.44|17.48|17.4|17.52|17.44|17.47|17.39|13
1739371230000|2025-02-12 14:40:30|17.47|17.39|17.5|17.42|17.5|17.42|17.47|17.39|0
1739371240000|2025-02-12 14:40:40|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|1
1739371250000|2025-02-12 14:40:50|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|3
1739371310000|2025-02-12 14:41:50|||||||||2
1739371450000|2025-02-12 14:44:10|||||||||3
1739371480000|2025-02-12 14:44:40|17.46|17.38|17.42|17.34|17.46|17.38|17.42|17.34|263
1739371490000|2025-02-12 14:44:50|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|41
1739371500000|2025-02-12 14:45:00|17.45|17.37|17.42|17.34|17.45|17.37|17.42|17.34|11
1739371550000|2025-02-12 14:45:50|||||||||26
1739371560000|2025-02-12 14:46:00|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|2
1739371590000|2025-02-12 14:46:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|69
1739371600000|2025-02-12 14:46:40|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|11
1739371610000|2025-02-12 14:46:50|||||||||5
1739371620000|2025-02-12 14:47:00|17.36|17.28|17.39|17.31|17.41|17.33|17.36|17.28|319
1739371630000|2025-02-12 14:47:10|17.41|17.33|17.41|17.33|17.41|17.33|17.39|17.31|0
1739371640000|2025-02-12 14:47:20|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1739371650000|2025-02-12 14:47:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739371660000|2025-02-12 14:47:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739371670000|2025-02-12 14:47:50|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|0
1739371680000|2025-02-12 14:48:00|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|15
1739371690000|2025-02-12 14:48:10|||||||||2
1739371710000|2025-02-12 14:48:30|17.39|17.31|17.41|17.33|17.41|17.33|17.36|17.28|20
1739371780000|2025-02-12 14:49:40|17.36|17.28|17.41|17.33|17.41|17.33|17.36|17.28|88
1739371810000|2025-02-12 14:50:10|||||||||1
1739371820000|2025-02-12 14:50:20|||||||||10
1739371840000|2025-02-12 14:50:40|||||||||12
1739371930000|2025-02-12 14:52:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|186
1739371960000|2025-02-12 14:52:40|17.37|17.29|17.41|17.33|17.41|17.33|17.36|17.28|0
1739372100000|2025-02-12 14:55:00|||||||||63
1739372220000|2025-02-12 14:57:00|||||||||1
1739372370000|2025-02-12 14:59:30|||||||||10
1739372430000|2025-02-12 15:00:30|||||||||35
1739372440000|2025-02-12 15:00:40|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|64
1739372450000|2025-02-12 15:00:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|8
1739372470000|2025-02-12 15:01:10|17.45|17.37|17.43|17.35|17.45|17.37|17.41|17.33|164
1739372480000|2025-02-12 15:01:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1739372490000|2025-02-12 15:01:30|17.46|17.38|17.46|17.38|17.46|17.38|17.45|17.37|104
1739372500000|2025-02-12 15:01:40|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|9
1739372540000|2025-02-12 15:02:20|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|74
1739372580000|2025-02-12 15:03:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|64
1739372600000|2025-02-12 15:03:20|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|0
1739372630000|2025-02-12 15:03:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|72
1739372670000|2025-02-12 15:04:30|||||||||37
1739372680000|2025-02-12 15:04:40|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1739372690000|2025-02-12 15:04:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|9
1739372760000|2025-02-12 15:06:00|17.46|17.38|17.46|17.38|17.47|17.39|17.46|17.38|18
1739372770000|2025-02-12 15:06:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1739372780000|2025-02-12 15:06:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739372790000|2025-02-12 15:06:30|17.46|17.38|17.42|17.34|17.46|17.38|17.42|17.34|0
1739372800000|2025-02-12 15:06:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739372810000|2025-02-12 15:06:50|17.44|17.36|17.46|17.38|17.46|17.38|17.44|17.36|0
1739372820000|2025-02-12 15:07:00|17.47|17.39|17.47|17.39|17.47|17.39|17.46|17.38|18
1739372840000|2025-02-12 15:07:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|7
1739372870000|2025-02-12 15:07:50|17.44|17.36|17.42|17.34|17.44|17.36|17.41|17.33|33
1739372880000|2025-02-12 15:08:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1739372900000|2025-02-12 15:08:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|62
1739372910000|2025-02-12 15:08:30|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|2
1739372920000|2025-02-12 15:08:40|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|5
1739372930000|2025-02-12 15:08:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|17
1739372960000|2025-02-12 15:09:20|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|27
1739372970000|2025-02-12 15:09:30|||||||||31
1739373000000|2025-02-12 15:10:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|82
1739373010000|2025-02-12 15:10:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|3
1739373020000|2025-02-12 15:10:20|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1739373040000|2025-02-12 15:10:40|17.46|17.38|17.42|17.34|17.46|17.38|17.42|17.34|0
1739373050000|2025-02-12 15:10:50|||||||||6
1739373060000|2025-02-12 15:11:00|17.44|17.36|17.46|17.38|17.46|17.38|17.42|17.34|0
1739373100000|2025-02-12 15:11:40|||||||||100
1739373110000|2025-02-12 15:11:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|55
1739373120000|2025-02-12 15:12:00|||||||||18
1739373130000|2025-02-12 15:12:10|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1739373180000|2025-02-12 15:13:00|||||||||7
1739373190000|2025-02-12 15:13:10|17.46|17.38|17.42|17.34|17.46|17.38|17.42|17.34|0
1739373200000|2025-02-12 15:13:20|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1739373220000|2025-02-12 15:13:40|17.46|17.38|17.42|17.34|17.46|17.38|17.42|17.34|0
1739373270000|2025-02-12 15:14:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1739373280000|2025-02-12 15:14:40|17.46|17.38|17.46|17.38|17.46|17.38|17.44|17.36|0
1739373290000|2025-02-12 15:14:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|2
1739373330000|2025-02-12 15:15:30|17.46|17.38|17.42|17.34|17.46|17.38|17.42|17.34|8
1739373380000|2025-02-12 15:16:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|13
1739373390000|2025-02-12 15:16:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|13
1739373400000|2025-02-12 15:16:40|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|0
1739373410000|2025-02-12 15:16:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|3
1739373420000|2025-02-12 15:17:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|21
1739373440000|2025-02-12 15:17:20|||||||||8
1739373470000|2025-02-12 15:17:50|||||||||5
1739373510000|2025-02-12 15:18:30|17.42|17.34|17.42|17.34|17.42|17.34|17.41|17.33|5
1739373520000|2025-02-12 15:18:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|3
1739373560000|2025-02-12 15:19:20|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|86
1739373570000|2025-02-12 15:19:30|17.38|17.3|17.36|17.28|17.38|17.3|17.36|17.28|5
1739373640000|2025-02-12 15:20:40|17.37|17.29|17.36|17.28|17.39|17.31|17.36|17.28|3
1739373660000|2025-02-12 15:21:00|||||||||1
1739373700000|2025-02-12 15:21:40|||||||||1
1739373740000|2025-02-12 15:22:20|||||||||5
1739373770000|2025-02-12 15:22:50|||||||||26
1739373850000|2025-02-12 15:24:10|17.35|17.27|17.31|17.23|17.35|17.27|17.31|17.23|72
1739373860000|2025-02-12 15:24:20|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|133
1739373870000|2025-02-12 15:24:30|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|42
1739373880000|2025-02-12 15:24:40|17.33|17.25|17.31|17.23|17.35|17.27|17.31|17.23|0
1739373890000|2025-02-12 15:24:50|17.33|17.25|17.33|17.25|17.33|17.25|17.31|17.23|0
1739373900000|2025-02-12 15:25:00|17.31|17.23|17.31|17.23|17.33|17.25|17.31|17.23|1
1739373920000|2025-02-12 15:25:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|23
1739373930000|2025-02-12 15:25:30|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|18
1739373940000|2025-02-12 15:25:40|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1739373950000|2025-02-12 15:25:50|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1739373970000|2025-02-12 15:26:10|17.33|17.25|17.31|17.23|17.35|17.27|17.31|17.23|0
1739374010000|2025-02-12 15:26:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|23
1739374020000|2025-02-12 15:27:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|5
1739374040000|2025-02-12 15:27:20|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1739374060000|2025-02-12 15:27:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|5
1739374070000|2025-02-12 15:27:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739374080000|2025-02-12 15:28:00|17.3|17.22|17.35|17.27|17.35|17.27|17.3|17.22|0
1739374090000|2025-02-12 15:28:10|17.31|17.23|17.33|17.25|17.35|17.27|17.31|17.23|0
1739374100000|2025-02-12 15:28:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739374110000|2025-02-12 15:28:30|17.33|17.25|17.31|17.23|17.35|17.27|17.31|17.23|2
1739374120000|2025-02-12 15:28:40|17.35|17.27|17.35|17.27|17.35|17.27|17.31|17.23|0
1739374130000|2025-02-12 15:28:50|17.33|17.25|17.33|17.25|17.33|17.25|17.31|17.23|0
1739374140000|2025-02-12 15:29:00|17.31|17.23|17.35|17.27|17.35|17.27|17.31|17.23|0
1739374170000|2025-02-12 15:29:30|||||||||7
1739374180000|2025-02-12 15:29:40|||||||||7
1739374200000|2025-02-12 15:30:00|||||||||2
1739374210000|2025-02-12 15:30:10|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|0
1739374220000|2025-02-12 15:30:20|17.33|17.25|17.33|17.25|17.35|17.27|17.3|17.22|5
1739374230000|2025-02-12 15:30:30|17.35|17.27|17.33|17.25|17.35|17.27|17.3|17.22|0
1739374240000|2025-02-12 15:30:40|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|3
1739374250000|2025-02-12 15:30:50|||||||||4
1739374260000|2025-02-12 15:31:00|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1739374280000|2025-02-12 15:31:20|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1739374300000|2025-02-12 15:31:40|||||||||3
1739374310000|2025-02-12 15:31:50|17.34|17.26|17.35|17.27|17.35|17.27|17.34|17.26|36
1739374320000|2025-02-12 15:32:00|17.31|17.23|17.35|17.27|17.35|17.27|17.31|17.23|0
1739374340000|2025-02-12 15:32:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1739374390000|2025-02-12 15:33:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|15
1739374410000|2025-02-12 15:33:30|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|83
1739374470000|2025-02-12 15:34:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|7
1739374480000|2025-02-12 15:34:40|||||||||2
1739374500000|2025-02-12 15:35:00|||||||||19
1739374520000|2025-02-12 15:35:20|||||||||86
1739374560000|2025-02-12 15:36:00|||||||||5
1739374670000|2025-02-12 15:37:50|17.31|17.23|17.35|17.27|17.35|17.27|17.31|17.23|97
1739374680000|2025-02-12 15:38:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|20
1739374700000|2025-02-12 15:38:20|17.35|17.27|17.31|17.23|17.35|17.27|17.31|17.23|26
1739374710000|2025-02-12 15:38:30|17.33|17.25|17.36|17.28|17.36|17.28|17.28|17.2|137
1739374720000|2025-02-12 15:38:40|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|88
1739374780000|2025-02-12 15:39:40|||||||||5
1739374790000|2025-02-12 15:39:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|44
1739374800000|2025-02-12 15:40:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|4
1739374820000|2025-02-12 15:40:20|17.35|17.27|17.35|17.27|17.36|17.28|17.35|17.27|1
1739374830000|2025-02-12 15:40:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|5
1739374840000|2025-02-12 15:40:40|||||||||4
1739374870000|2025-02-12 15:41:10|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|4
1739374920000|2025-02-12 15:42:00|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|3
1739374930000|2025-02-12 15:42:10|||||||||2
1739375010000|2025-02-12 15:43:30|17.4|17.32|17.36|17.28|17.4|17.32|17.36|17.28|33
1739375020000|2025-02-12 15:43:40|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|2
1739375030000|2025-02-12 15:43:50|17.36|17.28|17.36|17.28|17.38|17.3|17.36|17.28|5
1739375100000|2025-02-12 15:45:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|11
1739375110000|2025-02-12 15:45:10|||||||||2
1739375120000|2025-02-12 15:45:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739375150000|2025-02-12 15:45:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|3
1739375160000|2025-02-12 15:46:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|22
1739375200000|2025-02-12 15:46:40|||||||||3
1739375240000|2025-02-12 15:47:20|||||||||10
1739375280000|2025-02-12 15:48:00|||||||||1
1739375290000|2025-02-12 15:48:10|||||||||2
1739375320000|2025-02-12 15:48:40|||||||||1
1739375340000|2025-02-12 15:49:00|17.38|17.3|17.38|17.3|17.4|17.32|17.36|17.28|7
1739375350000|2025-02-12 15:49:10|17.4|17.32|17.38|17.3|17.4|17.32|17.36|17.28|0
1739375360000|2025-02-12 15:49:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|10
1739375380000|2025-02-12 15:49:40|||||||||2
1739375400000|2025-02-12 15:50:00|17.36|17.28|17.4|17.32|17.4|17.32|17.36|17.28|0
1739375410000|2025-02-12 15:50:10|17.36|17.28|17.38|17.3|17.4|17.32|17.36|17.28|0
1739375420000|2025-02-12 15:50:20|17.4|17.32|17.4|17.32|17.4|17.32|17.38|17.3|0
1739375430000|2025-02-12 15:50:30|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1739375440000|2025-02-12 15:50:40|||||||||5
1739375450000|2025-02-12 15:50:50|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1739375460000|2025-02-12 15:51:00|17.38|17.3|17.41|17.33|17.41|17.33|17.38|17.3|54
1739375470000|2025-02-12 15:51:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|6
1739375510000|2025-02-12 15:51:50|||||||||5
1739375530000|2025-02-12 15:52:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|6
1739375540000|2025-02-12 15:52:20|||||||||1
1739375560000|2025-02-12 15:52:40|||||||||3
1739375570000|2025-02-12 15:52:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|35
1739375580000|2025-02-12 15:53:00|17.36|17.28|17.41|17.33|17.41|17.33|17.36|17.28|1
1739375590000|2025-02-12 15:53:10|17.4|17.32|17.36|17.28|17.41|17.33|17.36|17.28|0
1739375600000|2025-02-12 15:53:20|17.38|17.3|17.41|17.33|17.41|17.33|17.36|17.28|5
1739375610000|2025-02-12 15:53:30|17.38|17.3|17.36|17.28|17.39|17.31|17.36|17.28|0
1739375650000|2025-02-12 15:54:10|17.35|17.27|17.31|17.23|17.35|17.27|17.31|17.23|11
1739375660000|2025-02-12 15:54:20|17.33|17.25|17.36|17.28|17.36|17.28|17.33|17.25|5
1739375670000|2025-02-12 15:54:30|17.34|17.26|17.31|17.23|17.34|17.26|17.31|17.23|4
1739375690000|2025-02-12 15:54:50|||||||||3
1739375720000|2025-02-12 15:55:20|17.33|17.25|17.32|17.24|17.33|17.25|17.32|17.24|252
1739375750000|2025-02-12 15:55:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|6
1739375790000|2025-02-12 15:56:30|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1739375800000|2025-02-12 15:56:40|17.31|17.23|17.31|17.23|17.31|17.23|17.29|17.21|0
1739375810000|2025-02-12 15:56:50|17.29|17.21|17.27|17.19|17.31|17.23|17.27|17.19|5
1739375870000|2025-02-12 15:57:50|||||||||32
1739375880000|2025-02-12 15:58:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|15
1739375890000|2025-02-12 15:58:10|17.22|17.14|17.22|17.14|17.25|17.17|17.22|17.14|5
1739375900000|2025-02-12 15:58:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739375910000|2025-02-12 15:58:30|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1739375920000|2025-02-12 15:58:40|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|0
1739375930000|2025-02-12 15:58:50|17.22|17.14|17.22|17.14|17.24|17.16|17.22|17.14|0
1739375960000|2025-02-12 15:59:20|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1739375970000|2025-02-12 15:59:30|||||||||8
1739375980000|2025-02-12 15:59:40|||||||||30
1739375990000|2025-02-12 15:59:50|17.21|17.13|17.22|17.14|17.22|17.14|17.21|17.13|48
1739376000000|2025-02-12 16:00:00|17.24|17.16|17.22|17.14|17.26|17.18|17.22|17.14|2
1739376010000|2025-02-12 16:00:10|17.24|17.16|17.22|17.14|17.24|17.16|17.22|17.14|0
1739376030000|2025-02-12 16:00:30|17.24|17.16|17.26|17.18|17.26|17.18|17.24|17.16|5
1739376040000|2025-02-12 16:00:40|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|3
1739376050000|2025-02-12 16:00:50|17.26|17.18|17.26|17.18|17.26|17.18|17.22|17.14|0
1739376060000|2025-02-12 16:01:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1739376070000|2025-02-12 16:01:10|17.26|17.18|17.22|17.14|17.26|17.18|17.22|17.14|0
1739376080000|2025-02-12 16:01:20|17.24|17.16|17.26|17.18|17.26|17.18|17.22|17.14|0
1739376090000|2025-02-12 16:01:30|17.22|17.14|17.26|17.18|17.26|17.18|17.22|17.14|0
1739376100000|2025-02-12 16:01:40|17.22|17.14|17.26|17.18|17.26|17.18|17.22|17.14|0
1739376110000|2025-02-12 16:01:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|7
1739376120000|2025-02-12 16:02:00|17.26|17.18|17.26|17.18|17.26|17.18|17.24|17.16|11
1739376130000|2025-02-12 16:02:10|17.24|17.16|17.27|17.19|17.27|17.19|17.22|17.14|6
1739376150000|2025-02-12 16:02:30|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|64
1739376220000|2025-02-12 16:03:40|17.29|17.21|17.27|17.19|17.31|17.23|17.27|17.19|0
1739376250000|2025-02-12 16:04:10|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|50
1739376260000|2025-02-12 16:04:20|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|0
1739376270000|2025-02-12 16:04:30|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|0
1739376280000|2025-02-12 16:04:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739376290000|2025-02-12 16:04:50|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|11
1739376300000|2025-02-12 16:05:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|3
1739376340000|2025-02-12 16:05:40|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|10
1739376350000|2025-02-12 16:05:50|17.31|17.23|17.32|17.24|17.32|17.24|17.31|17.23|0
1739376360000|2025-02-12 16:06:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1739376370000|2025-02-12 16:06:10|17.32|17.24|17.32|17.24|17.32|17.24|17.31|17.23|0
1739376440000|2025-02-12 16:07:20|17.36|17.28|17.32|17.24|17.36|17.28|17.32|17.24|0
1739376510000|2025-02-12 16:08:30|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1739376520000|2025-02-12 16:08:40|17.32|17.24|17.36|17.28|17.36|17.28|17.32|17.24|0
1739376530000|2025-02-12 16:08:50|||||||||60
1739376540000|2025-02-12 16:09:00|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|0
1739376550000|2025-02-12 16:09:10|17.32|17.24|17.36|17.28|17.36|17.28|17.32|17.24|0
1739376560000|2025-02-12 16:09:20|||||||||1
1739376570000|2025-02-12 16:09:30|||||||||1
1739376590000|2025-02-12 16:09:50|||||||||1
1739376620000|2025-02-12 16:10:20|||||||||3
1739376630000|2025-02-12 16:10:30|17.31|17.23|17.31|17.23|17.35|17.27|17.31|17.23|65
1739376650000|2025-02-12 16:10:50|||||||||3
1739376670000|2025-02-12 16:11:10|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|11
1739376680000|2025-02-12 16:11:20|17.32|17.24|17.34|17.26|17.34|17.26|17.32|17.24|0
1739376690000|2025-02-12 16:11:30|17.36|17.28|17.36|17.28|17.36|17.28|17.32|17.24|0
1739376720000|2025-02-12 16:12:00|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|12
1739376740000|2025-02-12 16:12:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|5
1739376750000|2025-02-12 16:12:30|17.41|17.33|17.41|17.33|17.41|17.33|17.37|17.29|0
1739376770000|2025-02-12 16:12:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739376780000|2025-02-12 16:13:00|17.41|17.33|17.41|17.33|17.41|17.33|17.37|17.29|0
1739376810000|2025-02-12 16:13:30|||||||||50
1739376880000|2025-02-12 16:14:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|112
1739376940000|2025-02-12 16:15:40|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1739376950000|2025-02-12 16:15:50|||||||||1
1739376960000|2025-02-12 16:16:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|41
1739377000000|2025-02-12 16:16:40|||||||||32
1739377030000|2025-02-12 16:17:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|18
1739377040000|2025-02-12 16:17:20|17.46|17.38|17.42|17.34|17.46|17.38|17.42|17.34|0
1739377050000|2025-02-12 16:17:30|17.44|17.36|17.46|17.38|17.46|17.38|17.42|17.34|0
1739377070000|2025-02-12 16:17:50|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|102
1739377140000|2025-02-12 16:19:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|27
1739377230000|2025-02-12 16:20:30|||||||||1
1739377240000|2025-02-12 16:20:40|17.46|17.38|17.46|17.38|17.47|17.39|17.46|17.38|16
1739377250000|2025-02-12 16:20:50|17.47|17.39|17.47|17.39|17.47|17.39|17.46|17.38|0
1739377270000|2025-02-12 16:21:10|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|0
1739377330000|2025-02-12 16:22:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739377340000|2025-02-12 16:22:20|17.47|17.39|17.52|17.44|17.52|17.44|17.47|17.39|3
1739377390000|2025-02-12 16:23:10|||||||||1
1739377400000|2025-02-12 16:23:20|17.51|17.43|17.51|17.43|17.52|17.44|17.51|17.43|20
1739377410000|2025-02-12 16:23:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739377420000|2025-02-12 16:23:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739377430000|2025-02-12 16:23:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739377440000|2025-02-12 16:24:00|17.49|17.41|17.49|17.41|17.51|17.43|17.47|17.39|0
1739377450000|2025-02-12 16:24:10|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|1
1739377460000|2025-02-12 16:24:20|17.49|17.41|17.49|17.41|17.51|17.43|17.47|17.39|0
1739377470000|2025-02-12 16:24:30|17.47|17.39|17.49|17.41|17.51|17.43|17.47|17.39|0
1739377490000|2025-02-12 16:24:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739377510000|2025-02-12 16:25:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|27
1739377520000|2025-02-12 16:25:20|17.54|17.46|17.52|17.44|17.54|17.46|17.51|17.43|17
1739377530000|2025-02-12 16:25:30|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|43
1739377550000|2025-02-12 16:25:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|5
1739377560000|2025-02-12 16:26:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739377590000|2025-02-12 16:26:30|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1739377600000|2025-02-12 16:26:40|||||||||1
1739377610000|2025-02-12 16:26:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739377620000|2025-02-12 16:27:00|17.52|17.44|17.52|17.44|17.52|17.44|17.51|17.43|50
1739377630000|2025-02-12 16:27:10|||||||||1
1739377690000|2025-02-12 16:28:10|||||||||16
1739377700000|2025-02-12 16:28:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|15
1739377710000|2025-02-12 16:28:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|15
1739377730000|2025-02-12 16:28:50|||||||||15
1739377740000|2025-02-12 16:29:00|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|1
1739377750000|2025-02-12 16:29:10|17.46|17.38|17.47|17.39|17.47|17.39|17.46|17.38|29
1739377760000|2025-02-12 16:29:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1739377770000|2025-02-12 16:29:30|||||||||5
1739377780000|2025-02-12 16:29:40|17.45|17.37|17.46|17.38|17.46|17.38|17.45|17.37|56
1739377790000|2025-02-12 16:29:50|||||||||61
1739377800000|2025-02-12 16:30:00|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|5
1739377810000|2025-02-12 16:30:10|||||||||1
1739377910000|2025-02-12 16:31:50|17.39|17.31|17.36|17.28|17.39|17.31|17.36|17.28|3
1739377920000|2025-02-12 16:32:00|17.39|17.31|17.41|17.33|17.41|17.33|17.39|17.31|5
1739377970000|2025-02-12 16:32:50|||||||||1
1739378060000|2025-02-12 16:34:20|||||||||1
1739378130000|2025-02-12 16:35:30|||||||||36
1739378200000|2025-02-12 16:36:40|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739378210000|2025-02-12 16:36:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739378230000|2025-02-12 16:37:10|17.37|17.29|17.36|17.28|17.37|17.29|17.36|17.28|7
1739378300000|2025-02-12 16:38:20|17.32|17.24|17.36|17.28|17.36|17.28|17.32|17.24|0
1739378330000|2025-02-12 16:38:50|||||||||1
1739378410000|2025-02-12 16:40:10|17.34|17.26|17.33|17.25|17.34|17.26|17.31|17.23|41
1739378420000|2025-02-12 16:40:20|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|21
1739378430000|2025-02-12 16:40:30|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1739378530000|2025-02-12 16:42:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|1
1739378540000|2025-02-12 16:42:20|17.33|17.25|17.33|17.25|17.33|17.25|17.33|17.25|0
1739378570000|2025-02-12 16:42:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739378650000|2025-02-12 16:44:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|2
1739378660000|2025-02-12 16:44:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739378690000|2025-02-12 16:44:50|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1739378720000|2025-02-12 16:45:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1739378760000|2025-02-12 16:46:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|1
1739378920000|2025-02-12 16:48:40|||||||||1
1739378930000|2025-02-12 16:48:50|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|1
1739379010000|2025-02-12 16:50:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1739379020000|2025-02-12 16:50:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739379090000|2025-02-12 16:51:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1739379210000|2025-02-12 16:53:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739379220000|2025-02-12 16:53:40|||||||||1
1739379260000|2025-02-12 16:54:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|15
1739379270000|2025-02-12 16:54:30|17.21|17.13|17.23|17.15|17.23|17.15|17.21|17.13|0
1739379290000|2025-02-12 16:54:50|17.25|17.17|17.25|17.17|17.25|17.17|17.23|17.15|0
1739379300000|2025-02-12 16:55:00|17.23|17.15|17.21|17.13|17.23|17.15|17.21|17.13|0
1739379320000|2025-02-12 16:55:20|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|163
1739379410000|2025-02-12 16:56:50|17.2|17.12|17.2|17.12|17.21|17.13|17.2|17.12|10
1739379490000|2025-02-12 16:58:10|17.16|17.08|17.2|17.12|17.2|17.12|17.16|17.08|104
1739379500000|2025-02-12 16:58:20|17.16|17.08|17.18|17.1|17.18|17.1|17.16|17.08|0
1739379510000|2025-02-12 16:58:30|17.16|17.08|17.18|17.1|17.18|17.1|17.15|17.07|0
1739379520000|2025-02-12 16:58:40|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|0
1739379560000|2025-02-12 16:59:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|5
1739379590000|2025-02-12 16:59:50|||||||||3
1739379600000|2025-02-12 17:00:00|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|14
1739379610000|2025-02-12 17:00:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|29
1739379620000|2025-02-12 17:00:20|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1739379640000|2025-02-12 17:00:40|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|0
1739379650000|2025-02-12 17:00:50|17.16|17.08|17.16|17.08|17.18|17.1|17.16|17.08|0
1739379660000|2025-02-12 17:01:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|0
1739379670000|2025-02-12 17:01:10|||||||||4
1739379710000|2025-02-12 17:01:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1739379730000|2025-02-12 17:02:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1739379740000|2025-02-12 17:02:20|||||||||14
1739379780000|2025-02-12 17:03:00|17.21|17.13|17.21|17.13|17.23|17.15|17.21|17.13|110
1739379890000|2025-02-12 17:04:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|27
1739379900000|2025-02-12 17:05:00|17.21|17.13|17.21|17.13|17.21|17.13|17.2|17.12|2
1739379910000|2025-02-12 17:05:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1739379920000|2025-02-12 17:05:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|1
1739379950000|2025-02-12 17:05:50|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1739380040000|2025-02-12 17:07:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|24
1739380050000|2025-02-12 17:07:30|17.25|17.17|17.23|17.15|17.25|17.17|17.23|17.15|0
1739380070000|2025-02-12 17:07:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|39
1739380130000|2025-02-12 17:08:50|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1739380140000|2025-02-12 17:09:00|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|16
1739380150000|2025-02-12 17:09:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1739380190000|2025-02-12 17:09:50|||||||||5
1739380200000|2025-02-12 17:10:00|||||||||1
1739380260000|2025-02-12 17:11:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|29
1739380270000|2025-02-12 17:11:10|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|2
1739380420000|2025-02-12 17:13:40|17.2|17.12|17.16|17.08|17.2|17.12|17.16|17.08|4
1739380430000|2025-02-12 17:13:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|2
1739380440000|2025-02-12 17:14:00|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|0
1739380450000|2025-02-12 17:14:10|17.13|17.05|17.15|17.07|17.15|17.07|17.13|17.05|0
1739380510000|2025-02-12 17:15:10|||||||||3
1739380620000|2025-02-12 17:17:00|17.16|17.08|17.16|17.08|17.16|17.08|17.15|17.07|40
1739380640000|2025-02-12 17:17:20|||||||||2
1739380660000|2025-02-12 17:17:40|||||||||1
1739380820000|2025-02-12 17:20:20|||||||||1
1739380910000|2025-02-12 17:21:50|||||||||1
1739380950000|2025-02-12 17:22:30|||||||||4
1739380960000|2025-02-12 17:22:40|||||||||3
1739381050000|2025-02-12 17:24:10|||||||||3
1739381110000|2025-02-12 17:25:10|||||||||1
1739381390000|2025-02-12 17:29:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1739381400000|2025-02-12 17:30:00|17.2|17.12|17.21|17.13|17.21|17.13|17.2|17.12|3
1739381420000|2025-02-12 17:30:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|2
1739381430000|2025-02-12 17:30:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1739381440000|2025-02-12 17:30:40|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1739381550000|2025-02-12 17:32:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|5
1739381600000|2025-02-12 17:33:20|||||||||4
1739381650000|2025-02-12 17:34:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1739381690000|2025-02-12 17:34:50|17.18|17.1|17.2|17.12|17.2|17.12|17.18|17.1|0
1739381740000|2025-02-12 17:35:40|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1739381760000|2025-02-12 17:36:00|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1739381810000|2025-02-12 17:36:50|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1739381820000|2025-02-12 17:37:00|||||||||18
1739381830000|2025-02-12 17:37:10|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|0
1739381870000|2025-02-12 17:37:50|||||||||45
1739382110000|2025-02-12 17:41:50|||||||||2
1739382140000|2025-02-12 17:42:20|17.21|17.13|17.2|17.12|17.21|17.13|17.2|17.12|8
1739382180000|2025-02-12 17:43:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|6
1739382260000|2025-02-12 17:44:20|17.2|17.12|17.2|17.12|17.2|17.12|17.2|17.12|4
1739382360000|2025-02-12 17:46:00|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1739382390000|2025-02-12 17:46:30|||||||||3
1739382480000|2025-02-12 17:48:00|17.17|17.09|17.15|17.07|17.17|17.09|17.15|17.07|74
1739382710000|2025-02-12 17:51:50|||||||||2
1739382760000|2025-02-12 17:52:40|||||||||1
1739382890000|2025-02-12 17:54:50|||||||||51
1739383410000|2025-02-12 18:03:30|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|51
1739383540000|2025-02-12 18:05:40|||||||||1
1739383610000|2025-02-12 18:06:50|||||||||1
1739383650000|2025-02-12 18:07:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|9
1739383790000|2025-02-12 18:09:50|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|7
1739384230000|2025-02-12 18:17:10|||||||||5
1739384390000|2025-02-12 18:19:50|||||||||1
1739384470000|2025-02-12 18:21:10|17.16|17.08|17.2|17.12|17.2|17.12|17.16|17.08|21
1739384510000|2025-02-12 18:21:50|||||||||3
1739384520000|2025-02-12 18:22:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739384690000|2025-02-12 18:24:50|||||||||7
1739384700000|2025-02-12 18:25:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1739384860000|2025-02-12 18:27:40|17.16|17.08|17.2|17.12|17.2|17.12|17.16|17.08|7
1739384880000|2025-02-12 18:28:00|||||||||56
1739384890000|2025-02-12 18:28:10|17.18|17.1|17.15|17.07|17.18|17.1|17.15|17.07|0
1739385180000|2025-02-12 18:33:00|17.11|17.03|17.13|17.05|17.15|17.07|17.11|17.03|31
1739385190000|2025-02-12 18:33:10|||||||||5
1739385530000|2025-02-12 18:38:50|||||||||1
1739385600000|2025-02-12 18:40:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1739385770000|2025-02-12 18:42:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|16
1739385870000|2025-02-12 18:44:30|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|0
1739385900000|2025-02-12 18:45:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739386140000|2025-02-12 18:49:00|||||||||1
1739386210000|2025-02-12 18:50:10|||||||||21
1739386320000|2025-02-12 18:52:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|16
1739386330000|2025-02-12 18:52:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739386510000|2025-02-12 18:55:10|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1739386650000|2025-02-12 18:57:30|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|0
1739386790000|2025-02-12 18:59:50|||||||||1
1739386960000|2025-02-12 19:02:40|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|7
1739387040000|2025-02-12 19:04:00|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|5
1739387050000|2025-02-12 19:04:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|4
1739387250000|2025-02-12 19:07:30|||||||||1
1739387280000|2025-02-12 19:08:00|||||||||1
1739387310000|2025-02-12 19:08:30|||||||||6
1739387560000|2025-02-12 19:12:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|34
1739387940000|2025-02-12 19:19:00|||||||||1
1739388150000|2025-02-12 19:22:30|17.2|17.12|17.16|17.08|17.2|17.12|17.16|17.08|6
1739388410000|2025-02-12 19:26:50|||||||||1
1739388720000|2025-02-12 19:32:00|||||||||1
1739388910000|2025-02-12 19:35:10|17.15|17.07|17.15|17.07|17.15|17.07|17.15|17.07|5
1739388930000|2025-02-12 19:35:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739388940000|2025-02-12 19:35:40|17.12|17.04|17.15|17.07|17.15|17.07|17.12|17.04|14
1739389010000|2025-02-12 19:36:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1739389030000|2025-02-12 19:37:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739389490000|2025-02-12 19:44:50|||||||||1
1739389750000|2025-02-12 19:49:10|17.1|17.02|17.1|17.02|17.11|17.03|17.1|17.02|15
1739389800000|2025-02-12 19:50:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|8
1739389860000|2025-02-12 19:51:00|17.15|17.07|17.15|17.07|17.15|17.07|17.13|17.05|0
1739390130000|2025-02-12 19:55:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739390210000|2025-02-12 19:56:50|||||||||2
1739390280000|2025-02-12 19:58:00|||||||||4
1739390450000|2025-02-12 20:00:50|17.1|17.02|17.1|17.02|17.1|17.02|17.1|17.02|0
1739390470000|2025-02-12 20:01:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|6
1739390510000|2025-02-12 20:01:50|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|2
1739390590000|2025-02-12 20:03:10|17.1|17.02|17.11|17.03|17.11|17.03|17.1|17.02|2
1739391140000|2025-02-12 20:12:20|||||||||5
1739391220000|2025-02-12 20:13:40|17.16|17.08|17.15|17.07|17.16|17.08|17.15|17.07|128
1739391230000|2025-02-12 20:13:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739391490000|2025-02-12 20:18:10|||||||||3
1739391780000|2025-02-12 20:23:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739392070000|2025-02-12 20:27:50|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1739392090000|2025-02-12 20:28:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739392360000|2025-02-12 20:32:40|||||||||26
1739392380000|2025-02-12 20:33:00|||||||||5
1739392390000|2025-02-12 20:33:10|||||||||9
1739392730000|2025-02-12 20:38:50|||||||||2
1739392750000|2025-02-12 20:39:10|||||||||13
1739392890000|2025-02-12 20:41:30|||||||||1
1739393000000|2025-02-12 20:43:20|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|63
1739393020000|2025-02-12 20:43:40|17.19|17.11|17.21|17.13|17.21|17.13|17.19|17.11|0
1739393030000|2025-02-12 20:43:50|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1739393040000|2025-02-12 20:44:00|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1739393050000|2025-02-12 20:44:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|1
1739393060000|2025-02-12 20:44:20|17.16|17.08|17.19|17.11|17.19|17.11|17.16|17.08|0
1739393070000|2025-02-12 20:44:30|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|0
1739393080000|2025-02-12 20:44:40|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1739393090000|2025-02-12 20:44:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739393100000|2025-02-12 20:45:00|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1739393110000|2025-02-12 20:45:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739393130000|2025-02-12 20:45:30|||||||||33
1739393160000|2025-02-12 20:46:00|||||||||13
1739393270000|2025-02-12 20:47:50|||||||||1
1739393340000|2025-02-12 20:49:00|||||||||1
1739393370000|2025-02-12 20:49:30|||||||||20
1739393380000|2025-02-12 20:49:40|||||||||21
1739393400000|2025-02-12 20:50:00|||||||||3
1739393410000|2025-02-12 20:50:10|||||||||17
1739393620000|2025-02-12 20:53:40|17.21|17.13|17.21|17.13|17.21|17.13|17.21|17.13|5
1739393630000|2025-02-12 20:53:50|17.19|17.11|17.16|17.08|17.19|17.11|17.16|17.08|0
1739393650000|2025-02-12 20:54:10|||||||||4
1739393700000|2025-02-12 20:55:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|4
1739393720000|2025-02-12 20:55:20|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739393790000|2025-02-12 20:56:30|17.16|17.08|17.14|17.06|17.16|17.08|17.14|17.06|0
1739393880000|2025-02-12 20:58:00|||||||||5
1739393900000|2025-02-12 20:58:20|||||||||1
1739393920000|2025-02-12 20:58:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1739393930000|2025-02-12 20:58:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739393940000|2025-02-12 20:59:00|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|22
1739393960000|2025-02-12 20:59:20|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739394000000|2025-02-12 21:00:00|17.27|17.02|17.27|17.02|17.27|17.02|17.27|17.02|0
1739405700000|2025-02-13 00:15:00|17.25|17|17.25|17|17.25|17|17.25|17|0
1739406000000|2025-02-13 00:20:00|17.24|16.99|17.16|17.08|17.24|17.08|17.16|16.99|0
1739406080000|2025-02-13 00:21:20|17.13|17.05|17.16|17.08|17.16|17.08|17.13|17.05|0
1739406090000|2025-02-13 00:21:30|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1739406110000|2025-02-13 00:21:50|17.24|16.99|17.16|17.08|17.24|17.08|17.16|16.99|0
1739406440000|2025-02-13 00:27:20|17.24|16.99|17.24|16.99|17.24|16.99|17.24|16.99|0
1739406450000|2025-02-13 00:27:30|17.22|16.97|17.22|16.97|17.22|16.97|17.22|16.97|0
1739406720000|2025-02-13 00:32:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1739407180000|2025-02-13 00:39:40|17.11|17.03|17.13|17.05|17.13|17.05|17.11|17.03|0
1739407380000|2025-02-13 00:43:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739408270000|2025-02-13 00:57:50|17.13|17.05|17.11|17.03|17.16|17.08|17.11|17.03|0
1739410150000|2025-02-13 01:29:10|17.13|17.05|17.16|17.08|17.16|17.08|17.13|17.05|0
1739410170000|2025-02-13 01:29:30|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|0
1739410200000|2025-02-13 01:30:00|17.14|17.06|17.13|17.05|17.14|17.06|17.13|17.05|0
1739410230000|2025-02-13 01:30:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739410240000|2025-02-13 01:30:40|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1739410250000|2025-02-13 01:30:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739410320000|2025-02-13 01:32:00|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|0
1739410380000|2025-02-13 01:33:00|17.13|17.05|17.13|17.05|17.13|17.05|17.13|17.05|0
1739410390000|2025-02-13 01:33:10|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739411970000|2025-02-13 01:59:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739412300000|2025-02-13 02:05:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739412340000|2025-02-13 02:05:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739412370000|2025-02-13 02:06:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739412400000|2025-02-13 02:06:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739412480000|2025-02-13 02:08:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739412490000|2025-02-13 02:08:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739412530000|2025-02-13 02:08:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739412540000|2025-02-13 02:09:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739412550000|2025-02-13 02:09:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739412580000|2025-02-13 02:09:40|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739412660000|2025-02-13 02:11:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739412680000|2025-02-13 02:11:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739412770000|2025-02-13 02:12:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739412830000|2025-02-13 02:13:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739412900000|2025-02-13 02:15:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739412910000|2025-02-13 02:15:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739413350000|2025-02-13 02:22:30|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739413650000|2025-02-13 02:27:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739414040000|2025-02-13 02:34:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739414100000|2025-02-13 02:35:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739414410000|2025-02-13 02:40:10|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739414570000|2025-02-13 02:42:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739415060000|2025-02-13 02:51:00|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739415390000|2025-02-13 02:56:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739415590000|2025-02-13 02:59:50|17.16|17.08|17.16|17.08|17.16|17.08|17.16|17.08|0
1739415630000|2025-02-13 03:00:30|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739416120000|2025-02-13 03:08:40|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|0
1739416190000|2025-02-13 03:09:50|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1739416200000|2025-02-13 03:10:00|17.14|17.06|17.14|17.06|17.14|17.06|17.11|17.03|0
1739416210000|2025-02-13 03:10:10|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1739416230000|2025-02-13 03:10:30|17.12|17.04|17.14|17.06|17.14|17.06|17.12|17.04|0
1739416330000|2025-02-13 03:12:10|17.11|17.03|17.11|17.03|17.12|17.04|17.11|17.03|0
1739416350000|2025-02-13 03:12:30|17.12|17.04|17.12|17.04|17.14|17.06|17.11|17.03|0
1739416360000|2025-02-13 03:12:40|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1739416380000|2025-02-13 03:13:00|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739416550000|2025-02-13 03:15:50|17.13|17.05|17.11|17.03|17.13|17.05|17.11|17.03|0
1739416570000|2025-02-13 03:16:10|17.12|17.04|17.11|17.03|17.14|17.06|17.11|17.03|0
1739416580000|2025-02-13 03:16:20|17.14|17.06|17.14|17.06|17.14|17.06|17.11|17.03|0
1739416730000|2025-02-13 03:18:50|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739416970000|2025-02-13 03:22:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1739417040000|2025-02-13 03:24:00|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1739417050000|2025-02-13 03:24:10|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1739417070000|2025-02-13 03:24:30|17.11|17.03|17.11|17.03|17.12|17.04|17.11|17.03|0
1739417080000|2025-02-13 03:24:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1739417090000|2025-02-13 03:24:50|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1739417330000|2025-02-13 03:28:50|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1739417400000|2025-02-13 03:30:00|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|0
1739417450000|2025-02-13 03:30:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1739417620000|2025-02-13 03:33:40|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1739417710000|2025-02-13 03:35:10|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739417790000|2025-02-13 03:36:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1739418010000|2025-02-13 03:40:10|17.11|17.03|17.12|17.04|17.12|17.04|17.11|17.03|0
1739418050000|2025-02-13 03:40:50|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739418070000|2025-02-13 03:41:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1739418200000|2025-02-13 03:43:20|17.14|17.06|17.14|17.06|17.14|17.06|17.14|17.06|0
1739418590000|2025-02-13 03:49:50|17.07|16.99|17.06|16.98|17.07|16.99|17.06|16.98|14
1739419470000|2025-02-13 04:04:30|||||||||1
1739419560000|2025-02-13 04:06:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|1
1739419770000|2025-02-13 04:09:30|17.02|16.94|17.01|16.93|17.04|16.96|17.01|16.93|0
1739419790000|2025-02-13 04:09:50|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|0
1739419810000|2025-02-13 04:10:10|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|0
1739419970000|2025-02-13 04:12:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|1
1739420060000|2025-02-13 04:14:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739420150000|2025-02-13 04:15:50|||||||||1
1739420740000|2025-02-13 04:25:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739420900000|2025-02-13 04:28:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739420930000|2025-02-13 04:28:50|||||||||2
1739421170000|2025-02-13 04:32:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739422140000|2025-02-13 04:49:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739422200000|2025-02-13 04:50:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739422280000|2025-02-13 04:51:20|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739422550000|2025-02-13 04:55:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|2
1739422880000|2025-02-13 05:01:20|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|0
1739423160000|2025-02-13 05:06:00|17.01|16.93|17.02|16.94|17.02|16.94|17.01|16.93|0
1739423170000|2025-02-13 05:06:10|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1739423210000|2025-02-13 05:06:50|17|16.92|17.02|16.94|17.02|16.94|17|16.92|0
1739423220000|2025-02-13 05:07:00|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1739423230000|2025-02-13 05:07:10|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|0
1739423250000|2025-02-13 05:07:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739423260000|2025-02-13 05:07:40|17.02|16.94|17.01|16.93|17.02|16.94|16.99|16.91|0
1739423270000|2025-02-13 05:07:50|17|16.92|17.01|16.93|17.02|16.94|17|16.92|0
1739423280000|2025-02-13 05:08:00|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|0
1739423290000|2025-02-13 05:08:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739423310000|2025-02-13 05:08:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739423400000|2025-02-13 05:10:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1739423440000|2025-02-13 05:10:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739423450000|2025-02-13 05:10:50|17.02|16.94|17|16.92|17.02|16.94|17|16.92|0
1739423460000|2025-02-13 05:11:00|17.02|16.94|16.99|16.91|17.02|16.94|16.99|16.91|0
1739423470000|2025-02-13 05:11:10|17|16.92|17.02|16.94|17.02|16.94|16.99|16.91|0
1739423480000|2025-02-13 05:11:20|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|0
1739423490000|2025-02-13 05:11:30|17.01|16.93|17.02|16.94|17.02|16.94|16.99|16.91|0
1739423500000|2025-02-13 05:11:40|17.01|16.93|17.02|16.94|17.02|16.94|16.99|16.91|0
1739423510000|2025-02-13 05:11:50|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1739423520000|2025-02-13 05:12:00|17.02|16.94|17.02|16.94|17.02|16.94|16.99|16.91|0
1739423540000|2025-02-13 05:12:20|16.99|16.91|17.02|16.94|17.02|16.94|16.99|16.91|0
1739423560000|2025-02-13 05:12:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1739423580000|2025-02-13 05:13:00|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739423610000|2025-02-13 05:13:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1739423630000|2025-02-13 05:13:50|17.01|16.93|16.99|16.91|17.01|16.93|16.99|16.91|0
1739423640000|2025-02-13 05:14:00|17.02|16.94|17.02|16.94|17.02|16.94|16.99|16.91|0
1739423650000|2025-02-13 05:14:10|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739423670000|2025-02-13 05:14:30|17|16.92|17.01|16.93|17.02|16.94|16.99|16.91|0
1739423680000|2025-02-13 05:14:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1739424000000|2025-02-13 05:20:00|17.02|16.94|17.04|16.96|17.04|16.96|17.01|16.93|0
1739424610000|2025-02-13 05:30:10|17.03|16.95|16.99|16.91|17.03|16.95|16.99|16.91|0
1739424630000|2025-02-13 05:30:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739424850000|2025-02-13 05:34:10|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|0
1739425020000|2025-02-13 05:37:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739425100000|2025-02-13 05:38:20|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|0
1739425110000|2025-02-13 05:38:30|17.03|16.95|17.01|16.93|17.04|16.96|17.01|16.93|0
1739425120000|2025-02-13 05:38:40|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1739425260000|2025-02-13 05:41:00|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|0
1739425470000|2025-02-13 05:44:30|17.03|16.95|17.04|16.96|17.04|16.96|17.01|16.93|0
1739425490000|2025-02-13 05:44:50|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739425520000|2025-02-13 05:45:20|17.03|16.95|17.04|16.96|17.04|16.96|17.03|16.95|0
1739425580000|2025-02-13 05:46:20|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|0
1739425620000|2025-02-13 05:47:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739425630000|2025-02-13 05:47:10|17.02|16.94|17.04|16.96|17.04|16.96|17.02|16.94|0
1739425640000|2025-02-13 05:47:20|17.03|16.95|17.04|16.96|17.04|16.96|17.01|16.93|0
1739425690000|2025-02-13 05:48:10|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|0
1739425980000|2025-02-13 05:53:00|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1739426190000|2025-02-13 05:56:30|17.03|16.95|17.01|16.93|17.03|16.95|17.01|16.93|0
1739426320000|2025-02-13 05:58:40|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739426530000|2025-02-13 06:02:10|16.98|16.9|16.97|16.89|16.98|16.9|16.97|16.89|0
1739426550000|2025-02-13 06:02:30|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739426600000|2025-02-13 06:03:20|16.97|16.89|16.97|16.89|16.97|16.89|16.96|16.88|0
1739426610000|2025-02-13 06:03:30|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|0
1739426620000|2025-02-13 06:03:40|16.98|16.9|16.99|16.91|16.99|16.91|16.98|16.9|0
1739427730000|2025-02-13 06:22:10|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739428070000|2025-02-13 06:27:50|16.99|16.91|16.99|16.91|16.99|16.91|16.99|16.91|0
1739428760000|2025-02-13 06:39:20|16.96|16.88|16.99|16.91|16.99|16.91|16.96|16.88|0
1739429020000|2025-02-13 06:43:40|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739429040000|2025-02-13 06:44:00|||||||||12
1739429050000|2025-02-13 06:44:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|3
1739429070000|2025-02-13 06:44:30|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739429080000|2025-02-13 06:44:40|17.02|16.94|17.01|16.93|17.02|16.94|17.01|16.93|0
1739429090000|2025-02-13 06:44:50|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1739429100000|2025-02-13 06:45:00|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|0
1739430000000|2025-02-13 07:00:00|||||||||45
1739430010000|2025-02-13 07:00:10|17.02|16.94|17.04|16.96|17.04|16.96|17.01|16.93|8
1739430020000|2025-02-13 07:00:20|17.01|16.93|17.04|16.96|17.04|16.96|17.01|16.93|13
1739430070000|2025-02-13 07:01:10|||||||||3
1739430170000|2025-02-13 07:02:50|17.06|16.98|17.06|16.98|17.06|16.98|17.06|16.98|0
1739430310000|2025-02-13 07:05:10|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1739430350000|2025-02-13 07:05:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1739430360000|2025-02-13 07:06:00|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|0
1739430370000|2025-02-13 07:06:10|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1739430410000|2025-02-13 07:06:50|||||||||4
1739430430000|2025-02-13 07:07:10|||||||||4
1739430480000|2025-02-13 07:08:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|0
1739430490000|2025-02-13 07:08:10|||||||||2
1739430730000|2025-02-13 07:12:10|||||||||26
1739430800000|2025-02-13 07:13:20|||||||||1
1739430860000|2025-02-13 07:14:20|||||||||2
1739431110000|2025-02-13 07:18:30|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|18
1739431140000|2025-02-13 07:19:00|17.01|16.93|17.01|16.93|17.01|16.93|17.01|16.93|7
1739431190000|2025-02-13 07:19:50|||||||||1
1739431370000|2025-02-13 07:22:50|||||||||1
1739431460000|2025-02-13 07:24:20|17.02|16.94|17.02|16.94|17.02|16.94|17.02|16.94|7
1739431560000|2025-02-13 07:26:00|||||||||1
1739431910000|2025-02-13 07:31:50|17.04|16.96|17.04|16.96|17.04|16.96|17.04|16.96|0
1739432030000|2025-02-13 07:33:50|||||||||1
1739432580000|2025-02-13 07:43:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1739432650000|2025-02-13 07:44:10|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|36
1739433220000|2025-02-13 07:53:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1739433250000|2025-02-13 07:54:10|||||||||31
1739433570000|2025-02-13 07:59:30|||||||||10
1739433580000|2025-02-13 07:59:40|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1739433590000|2025-02-13 07:59:50|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1739433600000|2025-02-13 08:00:00|17.09|17.01|17.09|17.01|17.1|17.02|17.09|17.01|2
1739433610000|2025-02-13 08:00:10|||||||||3
1739433620000|2025-02-13 08:00:20|17.07|16.99|17.12|17.04|17.12|17.04|17.07|16.99|0
1739433630000|2025-02-13 08:00:30|||||||||15
1739433640000|2025-02-13 08:00:40|||||||||15
1739433650000|2025-02-13 08:00:50|||||||||35
1739433660000|2025-02-13 08:01:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1739433670000|2025-02-13 08:01:10|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1739433790000|2025-02-13 08:03:10|||||||||16
1739433880000|2025-02-13 08:04:40|||||||||1
1739433950000|2025-02-13 08:05:50|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|6
1739433960000|2025-02-13 08:06:00|||||||||84
1739434070000|2025-02-13 08:07:50|||||||||6
1739434110000|2025-02-13 08:08:30|17.09|17.01|17.09|17.01|17.09|17.01|17.09|17.01|0
1739434120000|2025-02-13 08:08:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|0
1739434140000|2025-02-13 08:09:00|||||||||58
1739434190000|2025-02-13 08:09:50|||||||||5
1739434210000|2025-02-13 08:10:10|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1739434220000|2025-02-13 08:10:20|17.17|17.09|17.12|17.04|17.17|17.09|17.12|17.04|37
1739434250000|2025-02-13 08:10:50|17.14|17.06|17.12|17.04|17.14|17.06|17.12|17.04|0
1739434410000|2025-02-13 08:13:30|||||||||12
1739434450000|2025-02-13 08:14:10|||||||||14
1739434550000|2025-02-13 08:15:50|||||||||26
1739434560000|2025-02-13 08:16:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|25
1739434570000|2025-02-13 08:16:10|17.18|17.1|17.18|17.1|17.18|17.1|17.18|17.1|4
1739434630000|2025-02-13 08:17:10|||||||||76
1739434640000|2025-02-13 08:17:20|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|0
1739434660000|2025-02-13 08:17:40|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|51
1739434690000|2025-02-13 08:18:10|||||||||86
1739434700000|2025-02-13 08:18:20|||||||||6
1739434710000|2025-02-13 08:18:30|17.11|17.03|17.11|17.03|17.11|17.03|17.11|17.03|123
1739434720000|2025-02-13 08:18:40|||||||||3
1739434730000|2025-02-13 08:18:50|||||||||4
1739434750000|2025-02-13 08:19:10|17.09|17.01|17.06|16.98|17.09|17.01|17.06|16.98|161
1739434770000|2025-02-13 08:19:30|||||||||1
1739434800000|2025-02-13 08:20:00|17.07|16.99|17.07|16.99|17.07|16.99|17.07|16.99|0
1739434810000|2025-02-13 08:20:10|17.09|17.01|17.11|17.03|17.11|17.03|17.09|17.01|36
1739434830000|2025-02-13 08:20:30|17.12|17.04|17.12|17.04|17.12|17.04|17.12|17.04|6
1739435040000|2025-02-13 08:24:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|55
1739435100000|2025-02-13 08:25:00|||||||||4
1739435110000|2025-02-13 08:25:10|||||||||12
1739435140000|2025-02-13 08:25:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|6
1739435180000|2025-02-13 08:26:20|17.2|17.12|17.17|17.09|17.2|17.12|17.17|17.09|14
1739435250000|2025-02-13 08:27:30|17.12|17.04|17.17|17.09|17.17|17.09|17.12|17.04|19
1739435280000|2025-02-13 08:28:00|||||||||1
1739435310000|2025-02-13 08:28:30|||||||||1
1739435410000|2025-02-13 08:30:10|17.2|17.12|17.17|17.09|17.22|17.14|17.17|17.09|2
1739435420000|2025-02-13 08:30:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1739435430000|2025-02-13 08:30:30|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1739435460000|2025-02-13 08:31:00|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|57
1739435490000|2025-02-13 08:31:30|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1739435580000|2025-02-13 08:33:00|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1739435590000|2025-02-13 08:33:10|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|1
1739435600000|2025-02-13 08:33:20|17.2|17.12|17.22|17.14|17.22|17.14|17.2|17.12|0
1739435610000|2025-02-13 08:33:30|17.17|17.09|17.17|17.09|17.17|17.09|17.17|17.09|51
1739435630000|2025-02-13 08:33:50|17.2|17.12|17.2|17.12|17.22|17.14|17.17|17.09|0
1739435640000|2025-02-13 08:34:00|17.17|17.09|17.17|17.09|17.2|17.12|17.17|17.09|1
1739435710000|2025-02-13 08:35:10|||||||||19
1739435750000|2025-02-13 08:35:50|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|4
1739435810000|2025-02-13 08:36:50|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|54
1739435820000|2025-02-13 08:37:00|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|31
1739435880000|2025-02-13 08:38:00|17.22|17.14|17.27|17.19|17.27|17.19|17.22|17.14|0
1739435900000|2025-02-13 08:38:20|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|0
1739435910000|2025-02-13 08:38:30|||||||||34
1739435950000|2025-02-13 08:39:10|||||||||16
1739436000000|2025-02-13 08:40:00|||||||||34
1739436010000|2025-02-13 08:40:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1739436040000|2025-02-13 08:40:40|17.22|17.14|17.22|17.14|17.22|17.14|17.22|17.14|37
1739436060000|2025-02-13 08:41:00|17.25|17.17|17.27|17.19|17.27|17.19|17.25|17.17|0
1739436110000|2025-02-13 08:41:50|||||||||3
1739436180000|2025-02-13 08:43:00|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1739436190000|2025-02-13 08:43:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1739436210000|2025-02-13 08:43:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739436220000|2025-02-13 08:43:40|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|4
1739436260000|2025-02-13 08:44:20|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|33
1739436300000|2025-02-13 08:45:00|||||||||270
1739436390000|2025-02-13 08:46:30|17.29|17.21|17.27|17.19|17.29|17.21|17.27|17.19|0
1739436530000|2025-02-13 08:48:50|||||||||1
1739436690000|2025-02-13 08:51:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|18
1739436700000|2025-02-13 08:51:40|||||||||1
1739436710000|2025-02-13 08:51:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1739436740000|2025-02-13 08:52:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|1
1739436750000|2025-02-13 08:52:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1739436760000|2025-02-13 08:52:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739436840000|2025-02-13 08:54:00|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|0
1739436870000|2025-02-13 08:54:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1739436880000|2025-02-13 08:54:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739436910000|2025-02-13 08:55:10|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1739436920000|2025-02-13 08:55:20|17.29|17.21|17.29|17.21|17.31|17.23|17.29|17.21|0
1739436930000|2025-02-13 08:55:30|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1739436990000|2025-02-13 08:56:30|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|9
1739437100000|2025-02-13 08:58:20|||||||||3
1739437150000|2025-02-13 08:59:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1739437160000|2025-02-13 08:59:20|17.27|17.19|17.29|17.21|17.29|17.21|17.27|17.19|0
1739437170000|2025-02-13 08:59:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739437180000|2025-02-13 08:59:40|17.29|17.21|17.29|17.21|17.31|17.23|17.29|17.21|0
1739437190000|2025-02-13 08:59:50|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|0
1739437200000|2025-02-13 09:00:00|17.29|17.21|17.32|17.24|17.32|17.24|17.29|17.21|1
1739437260000|2025-02-13 09:01:00|17.36|17.28|17.32|17.24|17.36|17.28|17.32|17.24|0
1739437280000|2025-02-13 09:01:20|||||||||14
1739437320000|2025-02-13 09:02:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|17
1739437330000|2025-02-13 09:02:10|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|13
1739437360000|2025-02-13 09:02:40|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|0
1739437380000|2025-02-13 09:03:00|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|0
1739437400000|2025-02-13 09:03:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1739437450000|2025-02-13 09:04:10|17.32|17.24|17.31|17.23|17.32|17.24|17.31|17.23|1
1739437690000|2025-02-13 09:08:10|||||||||105
1739437880000|2025-02-13 09:11:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1739437890000|2025-02-13 09:11:30|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1739437900000|2025-02-13 09:11:40|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|0
1739437910000|2025-02-13 09:11:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739437920000|2025-02-13 09:12:00|17.26|17.18|17.27|17.19|17.27|17.19|17.26|17.18|13
1739437940000|2025-02-13 09:12:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739437970000|2025-02-13 09:12:50|||||||||61
1739438020000|2025-02-13 09:13:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|40
1739438030000|2025-02-13 09:13:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|2
1739438120000|2025-02-13 09:15:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|1
1739438130000|2025-02-13 09:15:30|17.3|17.22|17.26|17.18|17.3|17.22|17.26|17.18|5
1739438140000|2025-02-13 09:15:40|17.28|17.2|17.28|17.2|17.28|17.2|17.28|17.2|0
1739438150000|2025-02-13 09:15:50|17.26|17.18|17.26|17.18|17.28|17.2|17.26|17.18|8
1739438270000|2025-02-13 09:17:50|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|16
1739438280000|2025-02-13 09:18:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|1
1739438300000|2025-02-13 09:18:20|||||||||11
1739438310000|2025-02-13 09:18:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739438330000|2025-02-13 09:18:50|17.25|17.17|17.26|17.18|17.26|17.18|17.25|17.17|0
1739438340000|2025-02-13 09:19:00|17.25|17.17|17.25|17.17|17.26|17.18|17.25|17.17|0
1739438350000|2025-02-13 09:19:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739438370000|2025-02-13 09:19:30|17.25|17.17|17.25|17.17|17.26|17.18|17.25|17.17|0
1739438400000|2025-02-13 09:20:00|||||||||3
1739438410000|2025-02-13 09:20:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739438420000|2025-02-13 09:20:20|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1739438430000|2025-02-13 09:20:30|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739438440000|2025-02-13 09:20:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1739438450000|2025-02-13 09:20:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739438500000|2025-02-13 09:21:40|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|190
1739438510000|2025-02-13 09:21:50|||||||||35
1739438570000|2025-02-13 09:22:50|||||||||6
1739438660000|2025-02-13 09:24:20|||||||||10
1739438740000|2025-02-13 09:25:40|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|19
1739438770000|2025-02-13 09:26:10|17.22|17.14|17.24|17.16|17.24|17.16|17.22|17.14|0
1739438790000|2025-02-13 09:26:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|5
1739438820000|2025-02-13 09:27:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|0
1739438950000|2025-02-13 09:29:10|||||||||5
1739439500000|2025-02-13 09:38:20|17.23|17.15|17.24|17.16|17.24|17.16|17.23|17.15|50
1739439510000|2025-02-13 09:38:30|17.23|17.15|17.23|17.15|17.23|17.15|17.23|17.15|22
1739439590000|2025-02-13 09:39:50|||||||||22
1739439670000|2025-02-13 09:41:10|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|0
1739439710000|2025-02-13 09:41:50|||||||||107
1739439750000|2025-02-13 09:42:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|65
1739439870000|2025-02-13 09:44:30|||||||||1
1739439950000|2025-02-13 09:45:50|||||||||20
1739440010000|2025-02-13 09:46:50|||||||||2
1739440160000|2025-02-13 09:49:20|17.19|17.11|17.19|17.11|17.19|17.11|17.19|17.11|29
1739440170000|2025-02-13 09:49:30|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|7
1739440410000|2025-02-13 09:53:30|||||||||103
1739440420000|2025-02-13 09:53:40|||||||||1
1739440480000|2025-02-13 09:54:40|||||||||50
1739440590000|2025-02-13 09:56:30|||||||||1
1739440620000|2025-02-13 09:57:00|||||||||94
1739440630000|2025-02-13 09:57:10|||||||||30
1739440820000|2025-02-13 10:00:20|||||||||18
1739440970000|2025-02-13 10:02:50|||||||||78
1739440980000|2025-02-13 10:03:00|||||||||5
1739441020000|2025-02-13 10:03:40|||||||||2
1739441060000|2025-02-13 10:04:20|||||||||4
1739441070000|2025-02-13 10:04:30|||||||||1
1739441100000|2025-02-13 10:05:00|||||||||5
1739441110000|2025-02-13 10:05:10|||||||||40
1739441170000|2025-02-13 10:06:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|183
1739441200000|2025-02-13 10:06:40|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|369
1739441290000|2025-02-13 10:08:10|17.29|17.21|17.3|17.22|17.3|17.22|17.29|17.21|47
1739441300000|2025-02-13 10:08:20|||||||||10
1739441310000|2025-02-13 10:08:30|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1739441320000|2025-02-13 10:08:40|||||||||5
1739441400000|2025-02-13 10:10:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|0
1739441550000|2025-02-13 10:12:30|||||||||2
1739441580000|2025-02-13 10:13:00|17.24|17.16|17.24|17.16|17.24|17.16|17.24|17.16|28
1739441610000|2025-02-13 10:13:30|||||||||5
1739441650000|2025-02-13 10:14:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|12
1739441830000|2025-02-13 10:17:10|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|109
1739441840000|2025-02-13 10:17:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|23
1739441890000|2025-02-13 10:18:10|||||||||59
1739441970000|2025-02-13 10:19:30|||||||||122
1739441980000|2025-02-13 10:19:40|||||||||1
1739442010000|2025-02-13 10:20:10|||||||||30
1739442170000|2025-02-13 10:22:50|||||||||6
1739442510000|2025-02-13 10:28:30|||||||||310
1739442810000|2025-02-13 10:33:30|17.29|17.21|17.25|17.17|17.29|17.21|17.25|17.17|9
1739442870000|2025-02-13 10:34:30|||||||||2
1739443080000|2025-02-13 10:38:00|||||||||5
1739443240000|2025-02-13 10:40:40|||||||||180
1739443290000|2025-02-13 10:41:30|||||||||16
1739443800000|2025-02-13 10:50:00|||||||||7
1739443810000|2025-02-13 10:50:10|||||||||4
1739443840000|2025-02-13 10:50:40|||||||||32
1739443850000|2025-02-13 10:50:50|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|260
1739444050000|2025-02-13 10:54:10|||||||||1
1739444130000|2025-02-13 10:55:30|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|56
1739444150000|2025-02-13 10:55:50|||||||||4
1739444300000|2025-02-13 10:58:20|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|10
1739444530000|2025-02-13 11:02:10|||||||||11
1739444930000|2025-02-13 11:08:50|||||||||1
1739445250000|2025-02-13 11:14:10|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|27
1739445270000|2025-02-13 11:14:30|||||||||3
1739445280000|2025-02-13 11:14:40|||||||||2
1739445310000|2025-02-13 11:15:10|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|114
1739445320000|2025-02-13 11:15:20|||||||||4
1739445650000|2025-02-13 11:20:50|||||||||130
1739445950000|2025-02-13 11:25:50|||||||||100
1739445970000|2025-02-13 11:26:10|||||||||101
1739445980000|2025-02-13 11:26:20|||||||||4
1739446020000|2025-02-13 11:27:00|||||||||23
1739446030000|2025-02-13 11:27:10|17.31|17.23|17.29|17.21|17.31|17.23|17.27|17.19|377
1739446040000|2025-02-13 11:27:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|12
1739446140000|2025-02-13 11:29:00|||||||||4
1739446220000|2025-02-13 11:30:20|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|0
1739446230000|2025-02-13 11:30:30|17.29|17.21|17.29|17.21|17.31|17.23|17.29|17.21|0
1739446250000|2025-02-13 11:30:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739446260000|2025-02-13 11:31:00|17.29|17.21|17.29|17.21|17.31|17.23|17.29|17.21|0
1739446270000|2025-02-13 11:31:10|17.31|17.23|17.31|17.23|17.31|17.23|17.29|17.21|0
1739446280000|2025-02-13 11:31:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|0
1739446320000|2025-02-13 11:32:00|||||||||6
1739446380000|2025-02-13 11:33:00|||||||||119
1739446580000|2025-02-13 11:36:20|||||||||38
1739446740000|2025-02-13 11:39:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739446820000|2025-02-13 11:40:20|||||||||54
1739446870000|2025-02-13 11:41:10|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|10
1739446880000|2025-02-13 11:41:20|||||||||4
1739446970000|2025-02-13 11:42:50|||||||||20
1739446980000|2025-02-13 11:43:00|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|9
1739447000000|2025-02-13 11:43:20|||||||||2
1739447070000|2025-02-13 11:44:30|||||||||1
1739447180000|2025-02-13 11:46:20|17.27|17.19|17.27|17.19|17.27|17.19|17.27|17.19|66
1739447190000|2025-02-13 11:46:30|17.29|17.21|17.37|17.29|17.37|17.29|17.29|17.21|79
1739447200000|2025-02-13 11:46:40|17.36|17.28|17.32|17.24|17.37|17.29|17.32|17.24|32
1739447210000|2025-02-13 11:46:50|17.36|17.28|17.36|17.28|17.36|17.28|17.32|17.24|142
1739447220000|2025-02-13 11:47:00|17.37|17.29|17.36|17.28|17.42|17.34|17.36|17.28|27
1739447230000|2025-02-13 11:47:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|31
1739447240000|2025-02-13 11:47:20|17.36|17.28|17.37|17.29|17.37|17.29|17.36|17.28|18
1739447250000|2025-02-13 11:47:30|17.39|17.31|17.37|17.29|17.42|17.34|17.37|17.29|2
1739447260000|2025-02-13 11:47:40|17.39|17.31|17.42|17.34|17.42|17.34|17.39|17.31|7
1739447280000|2025-02-13 11:48:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|303
1739447290000|2025-02-13 11:48:10|||||||||8
1739447300000|2025-02-13 11:48:20|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|59
1739447330000|2025-02-13 11:48:50|17.33|17.25|17.38|17.3|17.38|17.3|17.33|17.25|11
1739447340000|2025-02-13 11:49:00|17.37|17.29|17.37|17.29|17.38|17.3|17.37|17.29|4
1739447390000|2025-02-13 11:49:50|||||||||1
1739447400000|2025-02-13 11:50:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|6
1739447410000|2025-02-13 11:50:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|42
1739447440000|2025-02-13 11:50:40|||||||||6
1739447450000|2025-02-13 11:50:50|17.38|17.3|17.42|17.34|17.42|17.34|17.38|17.3|88
1739447480000|2025-02-13 11:51:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|13
1739447490000|2025-02-13 11:51:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|52
1739447510000|2025-02-13 11:51:50|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|3
1739447520000|2025-02-13 11:52:00|17.43|17.35|17.43|17.35|17.43|17.35|17.42|17.34|1
1739447540000|2025-02-13 11:52:20|17.48|17.4|17.43|17.35|17.48|17.4|17.43|17.35|82
1739447550000|2025-02-13 11:52:30|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|96
1739447560000|2025-02-13 11:52:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|6
1739447570000|2025-02-13 11:52:50|||||||||60
1739447590000|2025-02-13 11:53:10|||||||||105
1739447640000|2025-02-13 11:54:00|||||||||4
1739447660000|2025-02-13 11:54:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|57
1739447780000|2025-02-13 11:56:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|42
1739447790000|2025-02-13 11:56:30|||||||||2
1739447800000|2025-02-13 11:56:40|||||||||6
1739447820000|2025-02-13 11:57:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1739447890000|2025-02-13 11:58:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|40
1739447900000|2025-02-13 11:58:20|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739447910000|2025-02-13 11:58:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739447920000|2025-02-13 11:58:40|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1739447940000|2025-02-13 11:59:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739447950000|2025-02-13 11:59:10|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739447990000|2025-02-13 11:59:50|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739448000000|2025-02-13 12:00:00|17.37|17.29|17.37|17.29|17.38|17.3|17.37|17.29|33
1739448010000|2025-02-13 12:00:10|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|5
1739448020000|2025-02-13 12:00:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739448030000|2025-02-13 12:00:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739448050000|2025-02-13 12:00:50|||||||||2
1739448070000|2025-02-13 12:01:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739448090000|2025-02-13 12:01:30|17.42|17.34|17.4|17.32|17.42|17.34|17.38|17.3|0
1739448100000|2025-02-13 12:01:40|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|2
1739448110000|2025-02-13 12:01:50|||||||||1
1739448120000|2025-02-13 12:02:00|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|95
1739448170000|2025-02-13 12:02:50|||||||||2
1739448230000|2025-02-13 12:03:50|||||||||3
1739448260000|2025-02-13 12:04:20|||||||||50
1739448270000|2025-02-13 12:04:30|||||||||2
1739448360000|2025-02-13 12:06:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|14
1739448400000|2025-02-13 12:06:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739448430000|2025-02-13 12:07:10|||||||||34
1739448440000|2025-02-13 12:07:20|||||||||17
1739448450000|2025-02-13 12:07:30|||||||||7
1739448460000|2025-02-13 12:07:40|||||||||7
1739448480000|2025-02-13 12:08:00|||||||||40
1739448520000|2025-02-13 12:08:40|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1739448580000|2025-02-13 12:09:40|||||||||2
1739448590000|2025-02-13 12:09:50|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|5
1739448610000|2025-02-13 12:10:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|5
1739448640000|2025-02-13 12:10:40|||||||||5
1739448650000|2025-02-13 12:10:50|||||||||39
1739448710000|2025-02-13 12:11:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|38
1739448720000|2025-02-13 12:12:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|43
1739448790000|2025-02-13 12:13:10|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1739448830000|2025-02-13 12:13:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1
1739448850000|2025-02-13 12:14:10|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|31
1739448860000|2025-02-13 12:14:20|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|261
1739448870000|2025-02-13 12:14:30|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|1
1739448880000|2025-02-13 12:14:40|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|0
1739448890000|2025-02-13 12:14:50|17.49|17.41|17.49|17.41|17.49|17.41|17.48|17.4|0
1739448910000|2025-02-13 12:15:10|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|38
1739448920000|2025-02-13 12:15:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739448960000|2025-02-13 12:16:00|||||||||10
1739449000000|2025-02-13 12:16:40|17.48|17.4|17.49|17.41|17.49|17.41|17.48|17.4|0
1739449030000|2025-02-13 12:17:10|||||||||20
1739449040000|2025-02-13 12:17:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|37
1739449140000|2025-02-13 12:19:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|67
1739449150000|2025-02-13 12:19:10|||||||||16
1739449170000|2025-02-13 12:19:30|||||||||5
1739449260000|2025-02-13 12:21:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|1
1739449440000|2025-02-13 12:24:00|||||||||1
1739449850000|2025-02-13 12:30:50|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|91
1739449900000|2025-02-13 12:31:40|17.43|17.35|17.44|17.36|17.44|17.36|17.43|17.35|19
1739449910000|2025-02-13 12:31:50|||||||||1
1739449950000|2025-02-13 12:32:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|22
1739450030000|2025-02-13 12:33:50|||||||||2
1739450060000|2025-02-13 12:34:20|||||||||1
1739450150000|2025-02-13 12:35:50|||||||||1
1739450170000|2025-02-13 12:36:10|||||||||1
1739450240000|2025-02-13 12:37:20|||||||||1
1739450270000|2025-02-13 12:37:50|||||||||1
1739450320000|2025-02-13 12:38:40|||||||||2
1739450510000|2025-02-13 12:41:50|||||||||1
1739451040000|2025-02-13 12:50:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|94
1739451070000|2025-02-13 12:51:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|23
1739451260000|2025-02-13 12:54:20|||||||||5
1739451520000|2025-02-13 12:58:40|||||||||26
1739451930000|2025-02-13 13:05:30|||||||||4
1739452130000|2025-02-13 13:08:50|17.38|17.3|17.42|17.34|17.42|17.34|17.38|17.3|43
1739452140000|2025-02-13 13:09:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|2
1739452150000|2025-02-13 13:09:10|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|20
1739452180000|2025-02-13 13:09:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739452190000|2025-02-13 13:09:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739452200000|2025-02-13 13:10:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|1
1739452220000|2025-02-13 13:10:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|8
1739452230000|2025-02-13 13:10:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739452240000|2025-02-13 13:10:40|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|51
1739452260000|2025-02-13 13:11:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739452270000|2025-02-13 13:11:10|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739452410000|2025-02-13 13:13:30|17.42|17.34|17.38|17.3|17.42|17.34|17.38|17.3|0
1739452470000|2025-02-13 13:14:30|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739452480000|2025-02-13 13:14:40|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739452490000|2025-02-13 13:14:50|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739452500000|2025-02-13 13:15:00|17.4|17.32|17.43|17.35|17.43|17.35|17.4|17.32|2
1739452680000|2025-02-13 13:18:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|8
1739452690000|2025-02-13 13:18:10|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|1
1739452700000|2025-02-13 13:18:20|17.4|17.32|17.4|17.32|17.42|17.34|17.38|17.3|1
1739452710000|2025-02-13 13:18:30|17.38|17.3|17.38|17.3|17.42|17.34|17.38|17.3|0
1739452720000|2025-02-13 13:18:40|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739452730000|2025-02-13 13:18:50|17.38|17.3|17.38|17.3|17.4|17.32|17.38|17.3|0
1739452740000|2025-02-13 13:19:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739452750000|2025-02-13 13:19:10|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739452970000|2025-02-13 13:22:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739452990000|2025-02-13 13:23:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739453090000|2025-02-13 13:24:50|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739453110000|2025-02-13 13:25:10|17.4|17.32|17.4|17.32|17.4|17.32|17.38|17.3|0
1739453120000|2025-02-13 13:25:20|17.38|17.3|17.38|17.3|17.4|17.32|17.38|17.3|0
1739453290000|2025-02-13 13:28:10|17.4|17.32|17.43|17.35|17.43|17.35|17.38|17.3|12
1739453340000|2025-02-13 13:29:00|||||||||4
1739453350000|2025-02-13 13:29:10|||||||||4
1739453360000|2025-02-13 13:29:20|||||||||1
1739453400000|2025-02-13 13:30:00|17.4|17.32|17.42|17.34|17.45|17.35|17.32|17.2|91
1739453410000|2025-02-13 13:30:10|17.4|17.32|17.38|17.3|17.42|17.34|17.38|17.3|11
1739453420000|2025-02-13 13:30:20|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|6
1739453430000|2025-02-13 13:30:30|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|11
1739453440000|2025-02-13 13:30:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|2
1739453450000|2025-02-13 13:30:50|17.42|17.34|17.38|17.3|17.42|17.34|17.38|17.3|0
1739453510000|2025-02-13 13:31:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739453520000|2025-02-13 13:32:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|13
1739453540000|2025-02-13 13:32:20|||||||||20
1739453570000|2025-02-13 13:32:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739453580000|2025-02-13 13:33:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|9
1739453590000|2025-02-13 13:33:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739453600000|2025-02-13 13:33:20|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|31
1739453610000|2025-02-13 13:33:30|||||||||1
1739453620000|2025-02-13 13:33:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1739453630000|2025-02-13 13:33:50|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|14
1739453640000|2025-02-13 13:34:00|||||||||3
1739453670000|2025-02-13 13:34:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|15
1739453710000|2025-02-13 13:35:10|17.37|17.29|17.38|17.3|17.38|17.3|17.37|17.29|4
1739453880000|2025-02-13 13:38:00|17.37|17.29|17.37|17.29|17.38|17.3|17.37|17.29|54
1739453890000|2025-02-13 13:38:10|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|1
1739453920000|2025-02-13 13:38:40|17.38|17.3|17.35|17.27|17.38|17.3|17.35|17.27|51
1739453930000|2025-02-13 13:38:50|17.33|17.25|17.33|17.25|17.35|17.27|17.33|17.25|0
1739453950000|2025-02-13 13:39:10|17.35|17.27|17.37|17.29|17.37|17.29|17.35|17.27|0
1739453960000|2025-02-13 13:39:20|17.38|17.3|17.37|17.29|17.38|17.3|17.37|17.29|109
1739453970000|2025-02-13 13:39:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739454070000|2025-02-13 13:41:10|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|7
1739454080000|2025-02-13 13:41:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739454120000|2025-02-13 13:42:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|1
1739454140000|2025-02-13 13:42:20|17.32|17.24|17.32|17.24|17.32|17.24|17.32|17.24|166
1739454160000|2025-02-13 13:42:40|||||||||1
1739454170000|2025-02-13 13:42:50|17.33|17.25|17.37|17.29|17.37|17.29|17.33|17.25|133
1739454300000|2025-02-13 13:45:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739454340000|2025-02-13 13:45:40|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739454580000|2025-02-13 13:49:40|17.43|17.35|17.43|17.35|17.43|17.35|17.42|17.34|7
1739454590000|2025-02-13 13:49:50|17.42|17.34|17.38|17.3|17.42|17.34|17.38|17.3|41
1739454600000|2025-02-13 13:50:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739454610000|2025-02-13 13:50:10|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|2
1739454660000|2025-02-13 13:51:00|17.38|17.3|17.38|17.3|17.42|17.34|17.38|17.3|0
1739454670000|2025-02-13 13:51:10|17.42|17.34|17.37|17.29|17.42|17.34|17.37|17.29|9
1739454680000|2025-02-13 13:51:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739454730000|2025-02-13 13:52:10|17.42|17.34|17.4|17.32|17.42|17.34|17.38|17.3|5
1739454740000|2025-02-13 13:52:20|17.38|17.3|17.4|17.32|17.42|17.34|17.38|17.3|0
1739454750000|2025-02-13 13:52:30|17.38|17.3|17.4|17.32|17.42|17.34|17.38|17.3|0
1739454760000|2025-02-13 13:52:40|17.38|17.3|17.4|17.32|17.42|17.34|17.38|17.3|0
1739454770000|2025-02-13 13:52:50|17.38|17.3|17.38|17.3|17.4|17.32|17.38|17.3|5
1739454780000|2025-02-13 13:53:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739454790000|2025-02-13 13:53:10|17.4|17.32|17.38|17.3|17.42|17.34|17.38|17.3|0
1739454800000|2025-02-13 13:53:20|17.42|17.34|17.38|17.3|17.42|17.34|17.38|17.3|0
1739454810000|2025-02-13 13:53:30|17.4|17.32|17.38|17.3|17.42|17.34|17.38|17.3|0
1739454820000|2025-02-13 13:53:40|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739454830000|2025-02-13 13:53:50|17.4|17.32|17.42|17.34|17.42|17.34|17.38|17.3|0
1739454840000|2025-02-13 13:54:00|17.4|17.32|17.4|17.32|17.42|17.34|17.38|17.3|5
1739454850000|2025-02-13 13:54:10|17.42|17.34|17.4|17.32|17.42|17.34|17.38|17.3|0
1739454860000|2025-02-13 13:54:20|17.42|17.34|17.42|17.34|17.42|17.34|17.4|17.32|0
1739454870000|2025-02-13 13:54:30|17.38|17.3|17.4|17.32|17.42|17.34|17.38|17.3|0
1739454880000|2025-02-13 13:54:40|17.38|17.3|17.4|17.32|17.42|17.34|17.38|17.3|0
1739454890000|2025-02-13 13:54:50|17.38|17.3|17.38|17.3|17.4|17.32|17.38|17.3|0
1739454900000|2025-02-13 13:55:00|17.4|17.32|17.42|17.34|17.42|17.34|17.38|17.3|0
1739454910000|2025-02-13 13:55:10|||||||||18
1739454920000|2025-02-13 13:55:20|||||||||7
1739454940000|2025-02-13 13:55:40|17.4|17.32|17.42|17.34|17.42|17.34|17.38|17.3|0
1739454950000|2025-02-13 13:55:50|||||||||1
1739455020000|2025-02-13 13:57:00|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1739455030000|2025-02-13 13:57:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739455050000|2025-02-13 13:57:30|17.39|17.31|17.4|17.32|17.4|17.32|17.37|17.29|8
1739455070000|2025-02-13 13:57:50|17.38|17.3|17.42|17.34|17.42|17.34|17.38|17.3|0
1739455080000|2025-02-13 13:58:00|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739455100000|2025-02-13 13:58:20|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739455110000|2025-02-13 13:58:30|17.4|17.32|17.4|17.32|17.4|17.32|17.38|17.3|0
1739455120000|2025-02-13 13:58:40|17.38|17.3|17.38|17.3|17.4|17.32|17.38|17.3|0
1739455130000|2025-02-13 13:58:50|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739455160000|2025-02-13 13:59:20|17.42|17.34|17.4|17.32|17.42|17.34|17.4|17.32|0
1739455170000|2025-02-13 13:59:30|17.42|17.34|17.42|17.34|17.42|17.34|17.4|17.32|0
1739455200000|2025-02-13 14:00:00|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1739455250000|2025-02-13 14:00:50|||||||||1
1739455290000|2025-02-13 14:01:30|||||||||1
1739455320000|2025-02-13 14:02:00|||||||||1
1739455370000|2025-02-13 14:02:50|||||||||2
1739455410000|2025-02-13 14:03:30|||||||||2
1739455440000|2025-02-13 14:04:00|||||||||1
1739455460000|2025-02-13 14:04:20|||||||||1
1739455510000|2025-02-13 14:05:10|||||||||2
1739455550000|2025-02-13 14:05:50|||||||||1
1739455570000|2025-02-13 14:06:10|||||||||1
1739455600000|2025-02-13 14:06:40|||||||||1
1739455640000|2025-02-13 14:07:20|||||||||4
1739455670000|2025-02-13 14:07:50|||||||||1
1739455690000|2025-02-13 14:08:10|||||||||1
1739455730000|2025-02-13 14:08:50|||||||||2
1739455750000|2025-02-13 14:09:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|5
1739455760000|2025-02-13 14:09:20|17.43|17.35|17.47|17.39|17.47|17.39|17.43|17.35|2
1739455770000|2025-02-13 14:09:30|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|78
1739455780000|2025-02-13 14:09:40|||||||||1
1739455800000|2025-02-13 14:10:00|||||||||1
1739455820000|2025-02-13 14:10:20|||||||||24
1739455840000|2025-02-13 14:10:40|||||||||22
1739455870000|2025-02-13 14:11:10|||||||||1
1739455920000|2025-02-13 14:12:00|||||||||2
1739455950000|2025-02-13 14:12:30|||||||||1
1739455980000|2025-02-13 14:13:00|||||||||1
1739456000000|2025-02-13 14:13:20|||||||||1
1739456030000|2025-02-13 14:13:50|||||||||1
1739456060000|2025-02-13 14:14:20|||||||||1
1739456100000|2025-02-13 14:15:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|127
1739456110000|2025-02-13 14:15:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|13
1739456120000|2025-02-13 14:15:20|||||||||3
1739456130000|2025-02-13 14:15:30|||||||||1
1739456150000|2025-02-13 14:15:50|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|20
1739456170000|2025-02-13 14:16:10|||||||||2
1739456210000|2025-02-13 14:16:50|||||||||1
1739456230000|2025-02-13 14:17:10|||||||||1
1739456270000|2025-02-13 14:17:50|||||||||1
1739456300000|2025-02-13 14:18:20|||||||||2
1739456330000|2025-02-13 14:18:50|||||||||1
1739456350000|2025-02-13 14:19:10|||||||||1
1739456390000|2025-02-13 14:19:50|||||||||1
1739456420000|2025-02-13 14:20:20|||||||||2
1739456460000|2025-02-13 14:21:00|||||||||1
1739456490000|2025-02-13 14:21:30|||||||||2
1739456550000|2025-02-13 14:22:30|||||||||2
1739456570000|2025-02-13 14:22:50|||||||||1
1739456590000|2025-02-13 14:23:10|||||||||1
1739456630000|2025-02-13 14:23:50|||||||||2
1739456670000|2025-02-13 14:24:30|||||||||1
1739456680000|2025-02-13 14:24:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|26
1739456700000|2025-02-13 14:25:00|||||||||31
1739456710000|2025-02-13 14:25:10|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739456720000|2025-02-13 14:25:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|128
1739456760000|2025-02-13 14:26:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|31
1739456770000|2025-02-13 14:26:10|17.39|17.31|17.38|17.3|17.39|17.31|17.38|17.3|37
1739456810000|2025-02-13 14:26:50|||||||||5
1739456880000|2025-02-13 14:28:00|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|29
1739456960000|2025-02-13 14:29:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|5
1739456980000|2025-02-13 14:29:40|17.39|17.31|17.39|17.31|17.39|17.31|17.38|17.3|45
1739456990000|2025-02-13 14:29:50|17.38|17.3|17.39|17.31|17.39|17.31|17.38|17.3|4
1739457040000|2025-02-13 14:30:40|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|34
1739457090000|2025-02-13 14:31:30|||||||||2
1739457110000|2025-02-13 14:31:50|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|55
1739457130000|2025-02-13 14:32:10|17.38|17.3|17.43|17.35|17.43|17.35|17.38|17.3|121
1739457140000|2025-02-13 14:32:20|17.39|17.31|17.43|17.35|17.43|17.35|17.38|17.3|9
1739457150000|2025-02-13 14:32:30|||||||||6
1739457160000|2025-02-13 14:32:40|||||||||6
1739457220000|2025-02-13 14:33:40|17.42|17.34|17.42|17.34|17.43|17.35|17.42|17.34|126
1739457240000|2025-02-13 14:34:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|17
1739457270000|2025-02-13 14:34:30|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|8
1739457370000|2025-02-13 14:36:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|21
1739457410000|2025-02-13 14:36:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|11
1739457460000|2025-02-13 14:37:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|12
1739457480000|2025-02-13 14:38:00|17.47|17.39|17.43|17.35|17.47|17.39|17.43|17.35|0
1739457490000|2025-02-13 14:38:10|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|143
1739457500000|2025-02-13 14:38:20|||||||||9
1739457520000|2025-02-13 14:38:40|17.49|17.41|17.49|17.41|17.49|17.41|17.48|17.4|17
1739457530000|2025-02-13 14:38:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1739457540000|2025-02-13 14:39:00|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739457560000|2025-02-13 14:39:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|5
1739457610000|2025-02-13 14:40:10|||||||||240
1739457630000|2025-02-13 14:40:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|46
1739457660000|2025-02-13 14:41:00|||||||||48
1739457780000|2025-02-13 14:43:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|6
1739457810000|2025-02-13 14:43:30|17.4|17.32|17.38|17.3|17.4|17.32|17.38|17.3|0
1739457830000|2025-02-13 14:43:50|17.43|17.35|17.38|17.3|17.43|17.35|17.38|17.3|127
1739457840000|2025-02-13 14:44:00|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|6
1739457860000|2025-02-13 14:44:20|||||||||6
1739457890000|2025-02-13 14:44:50|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|12
1739457900000|2025-02-13 14:45:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739457910000|2025-02-13 14:45:10|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|0
1739457980000|2025-02-13 14:46:20|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739458000000|2025-02-13 14:46:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739458050000|2025-02-13 14:47:30|||||||||2
1739458060000|2025-02-13 14:47:40|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|30
1739458080000|2025-02-13 14:48:00|17.47|17.39|17.45|17.37|17.47|17.39|17.43|17.35|2
1739458090000|2025-02-13 14:48:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|5
1739458110000|2025-02-13 14:48:30|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|0
1739458120000|2025-02-13 14:48:40|17.45|17.37|17.47|17.39|17.47|17.39|17.45|17.37|1
1739458140000|2025-02-13 14:49:00|||||||||3
1739458170000|2025-02-13 14:49:30|||||||||1
1739458200000|2025-02-13 14:50:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|16
1739458240000|2025-02-13 14:50:40|17.49|17.41|17.48|17.4|17.49|17.41|17.48|17.4|335
1739458250000|2025-02-13 14:50:50|||||||||70
1739458290000|2025-02-13 14:51:30|||||||||50
1739458300000|2025-02-13 14:51:40|||||||||51
1739458320000|2025-02-13 14:52:00|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|109
1739458330000|2025-02-13 14:52:10|17.44|17.36|17.43|17.35|17.44|17.36|17.43|17.35|102
1739458350000|2025-02-13 14:52:30|||||||||50
1739458360000|2025-02-13 14:52:40|||||||||44
1739458390000|2025-02-13 14:53:10|||||||||30
1739458420000|2025-02-13 14:53:40|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|1
1739458550000|2025-02-13 14:55:50|17.45|17.37|17.43|17.35|17.45|17.37|17.43|17.35|57
1739458560000|2025-02-13 14:56:00|17.45|17.37|17.43|17.35|17.48|17.4|17.43|17.35|34
1739458640000|2025-02-13 14:57:20|17.45|17.37|17.45|17.37|17.48|17.4|17.43|17.35|142
1739458650000|2025-02-13 14:57:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|0
1739458680000|2025-02-13 14:58:00|||||||||46
1739458750000|2025-02-13 14:59:10|||||||||100
1739458780000|2025-02-13 14:59:40|||||||||6
1739458810000|2025-02-13 15:00:10|||||||||20
1739458880000|2025-02-13 15:01:20|||||||||1
1739458960000|2025-02-13 15:02:40|17.42|17.34|17.37|17.29|17.42|17.34|17.37|17.29|113
1739458970000|2025-02-13 15:02:50|17.38|17.3|17.38|17.3|17.42|17.34|17.37|17.29|583
1739458980000|2025-02-13 15:03:00|17.37|17.29|17.37|17.29|17.38|17.3|17.37|17.29|21
1739458990000|2025-02-13 15:03:10|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|5
1739459020000|2025-02-13 15:03:40|17.42|17.34|17.43|17.35|17.43|17.35|17.42|17.34|21
1739459030000|2025-02-13 15:03:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|83
1739459050000|2025-02-13 15:04:10|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|17
1739459060000|2025-02-13 15:04:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739459070000|2025-02-13 15:04:30|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|33
1739459090000|2025-02-13 15:04:50|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|102
1739459100000|2025-02-13 15:05:00|||||||||20
1739459110000|2025-02-13 15:05:10|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|11
1739459120000|2025-02-13 15:05:20|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|0
1739459140000|2025-02-13 15:05:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|23
1739459150000|2025-02-13 15:05:50|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|96
1739459160000|2025-02-13 15:06:00|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|15
1739459170000|2025-02-13 15:06:10|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|55
1739459180000|2025-02-13 15:06:20|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|59
1739459190000|2025-02-13 15:06:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|9
1739459220000|2025-02-13 15:07:00|17.52|17.44|17.53|17.45|17.53|17.45|17.52|17.44|94
1739459230000|2025-02-13 15:07:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|69
1739459240000|2025-02-13 15:07:20|||||||||1
1739459250000|2025-02-13 15:07:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739459280000|2025-02-13 15:08:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|44
1739459320000|2025-02-13 15:08:40|||||||||13
1739459340000|2025-02-13 15:09:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|9
1739459350000|2025-02-13 15:09:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|23
1739459360000|2025-02-13 15:09:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|90
1739459370000|2025-02-13 15:09:30|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|3
1739459380000|2025-02-13 15:09:40|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|66
1739459390000|2025-02-13 15:09:50|17.47|17.39|17.47|17.39|17.48|17.4|17.47|17.39|18
1739459400000|2025-02-13 15:10:00|||||||||1
1739459420000|2025-02-13 15:10:20|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|14
1739459430000|2025-02-13 15:10:30|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|5
1739459460000|2025-02-13 15:11:00|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|10
1739459470000|2025-02-13 15:11:10|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|2
1739459490000|2025-02-13 15:11:30|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739459510000|2025-02-13 15:11:50|||||||||22
1739459520000|2025-02-13 15:12:00|17.47|17.39|17.48|17.4|17.48|17.4|17.47|17.39|44
1739459530000|2025-02-13 15:12:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|36
1739459540000|2025-02-13 15:12:20|17.48|17.4|17.48|17.4|17.48|17.4|17.47|17.39|5
1739459610000|2025-02-13 15:13:30|||||||||43
1739459620000|2025-02-13 15:13:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|43
1739459640000|2025-02-13 15:14:00|||||||||1
1739459660000|2025-02-13 15:14:20|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|59
1739459680000|2025-02-13 15:14:40|||||||||8
1739459690000|2025-02-13 15:14:50|||||||||9
1739459700000|2025-02-13 15:15:00|||||||||2
1739459800000|2025-02-13 15:16:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|31
1739459810000|2025-02-13 15:16:50|||||||||5
1739459830000|2025-02-13 15:17:10|||||||||50
1739459860000|2025-02-13 15:17:40|||||||||5
1739459930000|2025-02-13 15:18:50|||||||||119
1739459940000|2025-02-13 15:19:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|123
1739459960000|2025-02-13 15:19:20|||||||||5
1739459970000|2025-02-13 15:19:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|1
1739459980000|2025-02-13 15:19:40|||||||||79
1739460100000|2025-02-13 15:21:40|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|43
1739460150000|2025-02-13 15:22:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|0
1739460170000|2025-02-13 15:22:50|||||||||100
1739460190000|2025-02-13 15:23:10|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|114
1739460210000|2025-02-13 15:23:30|||||||||20
1739460310000|2025-02-13 15:25:10|||||||||27
1739460320000|2025-02-13 15:25:20|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|0
1739460350000|2025-02-13 15:25:50|17.37|17.29|17.41|17.33|17.41|17.33|17.37|17.29|0
1739460370000|2025-02-13 15:26:10|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|100
1739460400000|2025-02-13 15:26:40|17.42|17.34|17.41|17.33|17.42|17.34|17.41|17.33|0
1739460440000|2025-02-13 15:27:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|2
1739460450000|2025-02-13 15:27:30|17.46|17.38|17.42|17.34|17.46|17.38|17.42|17.34|0
1739460540000|2025-02-13 15:29:00|||||||||4
1739460650000|2025-02-13 15:30:50|17.41|17.33|17.42|17.34|17.42|17.34|17.41|17.33|115
1739460660000|2025-02-13 15:31:00|17.41|17.33|17.37|17.29|17.41|17.33|17.37|17.29|49
1739460800000|2025-02-13 15:33:20|||||||||26
1739460850000|2025-02-13 15:34:10|||||||||5
1739460860000|2025-02-13 15:34:20|17.42|17.34|17.37|17.29|17.42|17.34|17.37|17.29|8
1739460870000|2025-02-13 15:34:30|||||||||5
1739460900000|2025-02-13 15:35:00|17.4|17.32|17.42|17.34|17.42|17.34|17.4|17.32|61
1739460990000|2025-02-13 15:36:30|||||||||100
1739461040000|2025-02-13 15:37:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|14
1739461050000|2025-02-13 15:37:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|35
1739461130000|2025-02-13 15:38:50|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|212
1739461160000|2025-02-13 15:39:20|||||||||6
1739461200000|2025-02-13 15:40:00|17.43|17.35|17.42|17.34|17.43|17.35|17.42|17.34|59
1739461210000|2025-02-13 15:40:10|||||||||11
1739461290000|2025-02-13 15:41:30|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|0
1739461330000|2025-02-13 15:42:10|||||||||3
1739461340000|2025-02-13 15:42:20|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|4
1739461350000|2025-02-13 15:42:30|17.43|17.35|17.43|17.35|17.43|17.35|17.43|17.35|61
1739461360000|2025-02-13 15:42:40|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|62
1739461400000|2025-02-13 15:43:20|||||||||10
1739461560000|2025-02-13 15:46:00|||||||||1
1739461720000|2025-02-13 15:48:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|12
1739461730000|2025-02-13 15:48:50|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|23
1739461740000|2025-02-13 15:49:00|17.46|17.38|17.47|17.39|17.47|17.39|17.42|17.34|100
1739461750000|2025-02-13 15:49:10|17.45|17.37|17.42|17.34|17.45|17.37|17.42|17.34|26
1739461760000|2025-02-13 15:49:20|||||||||2
1739461770000|2025-02-13 15:49:30|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|38
1739461780000|2025-02-13 15:49:40|17.44|17.36|17.45|17.37|17.45|17.37|17.42|17.34|0
1739461790000|2025-02-13 15:49:50|17.44|17.36|17.45|17.37|17.45|17.37|17.42|17.34|8
1739461800000|2025-02-13 15:50:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739461810000|2025-02-13 15:50:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1739461840000|2025-02-13 15:50:40|17.46|17.38|17.44|17.36|17.46|17.38|17.42|17.34|0
1739461880000|2025-02-13 15:51:20|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|57
1739462040000|2025-02-13 15:54:00|17.46|17.38|17.46|17.38|17.47|17.39|17.46|17.38|70
1739462050000|2025-02-13 15:54:10|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1739462070000|2025-02-13 15:54:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|1
1739462080000|2025-02-13 15:54:40|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1739462090000|2025-02-13 15:54:50|17.47|17.39|17.47|17.39|17.51|17.43|17.47|17.39|21
1739462100000|2025-02-13 15:55:00|17.49|17.41|17.49|17.41|17.51|17.43|17.47|17.39|0
1739462110000|2025-02-13 15:55:10|17.51|17.43|17.51|17.43|17.51|17.43|17.47|17.39|0
1739462120000|2025-02-13 15:55:20|17.49|17.41|17.49|17.41|17.51|17.43|17.47|17.39|0
1739462130000|2025-02-13 15:55:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|201
1739462160000|2025-02-13 15:56:00|17.47|17.39|17.47|17.39|17.51|17.43|17.47|17.39|5
1739462180000|2025-02-13 15:56:20|17.49|17.41|17.47|17.39|17.51|17.43|17.47|17.39|0
1739462190000|2025-02-13 15:56:30|17.49|17.41|17.49|17.41|17.49|17.41|17.47|17.39|0
1739462200000|2025-02-13 15:56:40|17.47|17.39|17.51|17.43|17.51|17.43|17.47|17.39|2
1739462210000|2025-02-13 15:56:50|17.47|17.39|17.47|17.39|17.49|17.41|17.47|17.39|23
1739462350000|2025-02-13 15:59:10|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|20
1739462360000|2025-02-13 15:59:20|||||||||7
1739462380000|2025-02-13 15:59:40|17.49|17.41|17.47|17.39|17.51|17.43|17.47|17.39|0
1739462400000|2025-02-13 16:00:00|17.49|17.41|17.51|17.43|17.51|17.43|17.47|17.39|0
1739462440000|2025-02-13 16:00:40|||||||||1
1739462450000|2025-02-13 16:00:50|||||||||1
1739462530000|2025-02-13 16:02:10|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739462540000|2025-02-13 16:02:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|3
1739462570000|2025-02-13 16:02:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739462580000|2025-02-13 16:03:00|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739462590000|2025-02-13 16:03:10|17.49|17.41|17.49|17.41|17.51|17.43|17.49|17.41|1
1739462600000|2025-02-13 16:03:20|||||||||1
1739462610000|2025-02-13 16:03:30|||||||||2
1739462620000|2025-02-13 16:03:40|||||||||2
1739462630000|2025-02-13 16:03:50|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|116
1739462650000|2025-02-13 16:04:10|||||||||7
1739462660000|2025-02-13 16:04:20|||||||||3
1739462680000|2025-02-13 16:04:40|||||||||1
1739462690000|2025-02-13 16:04:50|||||||||2
1739462700000|2025-02-13 16:05:00|||||||||2
1739462720000|2025-02-13 16:05:20|||||||||2
1739462730000|2025-02-13 16:05:30|||||||||7
1739462750000|2025-02-13 16:05:50|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|3
1739462760000|2025-02-13 16:06:00|||||||||2
1739462780000|2025-02-13 16:06:20|||||||||2
1739462790000|2025-02-13 16:06:30|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|136
1739462800000|2025-02-13 16:06:40|||||||||3
1739462810000|2025-02-13 16:06:50|||||||||3
1739462830000|2025-02-13 16:07:10|||||||||4
1739462840000|2025-02-13 16:07:20|||||||||3
1739462860000|2025-02-13 16:07:40|||||||||4
1739462870000|2025-02-13 16:07:50|||||||||3
1739462880000|2025-02-13 16:08:00|||||||||3
1739462890000|2025-02-13 16:08:10|||||||||3
1739462910000|2025-02-13 16:08:30|||||||||3
1739462920000|2025-02-13 16:08:40|||||||||2
1739462930000|2025-02-13 16:08:50|||||||||3
1739462940000|2025-02-13 16:09:00|||||||||3
1739462950000|2025-02-13 16:09:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|275
1739462990000|2025-02-13 16:09:50|||||||||1
1739463040000|2025-02-13 16:10:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|23
1739463080000|2025-02-13 16:11:20|||||||||5
1739463090000|2025-02-13 16:11:30|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1739463100000|2025-02-13 16:11:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739463150000|2025-02-13 16:12:30|||||||||22
1739463300000|2025-02-13 16:15:00|||||||||5
1739463310000|2025-02-13 16:15:10|||||||||62
1739463330000|2025-02-13 16:15:30|||||||||50
1739463430000|2025-02-13 16:17:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|32
1739463490000|2025-02-13 16:18:10|||||||||20
1739463580000|2025-02-13 16:19:40|17.47|17.39|17.52|17.44|17.52|17.44|17.47|17.39|0
1739463600000|2025-02-13 16:20:00|||||||||3
1739463610000|2025-02-13 16:20:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|1
1739463640000|2025-02-13 16:20:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739463710000|2025-02-13 16:21:50|||||||||189
1739463720000|2025-02-13 16:22:00|17.52|17.44|17.52|17.44|17.52|17.44|17.49|17.41|57
1739463760000|2025-02-13 16:22:40|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|12
1739463900000|2025-02-13 16:25:00|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|5
1739463910000|2025-02-13 16:25:10|17.52|17.44|17.47|17.39|17.52|17.44|17.47|17.39|91
1739463920000|2025-02-13 16:25:20|17.51|17.43|17.47|17.39|17.51|17.43|17.47|17.39|0
1739463940000|2025-02-13 16:25:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|11
1739463990000|2025-02-13 16:26:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|60
1739464000000|2025-02-13 16:26:40|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|3
1739464010000|2025-02-13 16:26:50|||||||||1
1739464040000|2025-02-13 16:27:20|||||||||18
1739464060000|2025-02-13 16:27:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|241
1739464080000|2025-02-13 16:28:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|37
1739464090000|2025-02-13 16:28:10|||||||||69
1739464100000|2025-02-13 16:28:20|||||||||33
1739464110000|2025-02-13 16:28:30|||||||||235
1739464120000|2025-02-13 16:28:40|||||||||36
1739464130000|2025-02-13 16:28:50|||||||||29
1739464140000|2025-02-13 16:29:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|149
1739464150000|2025-02-13 16:29:10|||||||||96
1739464160000|2025-02-13 16:29:20|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|126
1739464170000|2025-02-13 16:29:30|17.5|17.42|17.52|17.44|17.52|17.44|17.5|17.42|113
1739464180000|2025-02-13 16:29:40|||||||||5
1739464190000|2025-02-13 16:29:50|||||||||255
1739464200000|2025-02-13 16:30:00|17.53|17.45|17.48|17.4|17.53|17.45|17.48|17.4|62
1739464250000|2025-02-13 16:30:50|||||||||3
1739464260000|2025-02-13 16:31:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|83
1739464300000|2025-02-13 16:31:40|17.48|17.4|17.47|17.39|17.48|17.4|17.47|17.39|440
1739464310000|2025-02-13 16:31:50|||||||||115
1739464360000|2025-02-13 16:32:40|||||||||54
1739464380000|2025-02-13 16:33:00|||||||||10
1739464390000|2025-02-13 16:33:10|||||||||18
1739464470000|2025-02-13 16:34:30|||||||||5
1739464530000|2025-02-13 16:35:30|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739464560000|2025-02-13 16:36:00|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1739464590000|2025-02-13 16:36:30|||||||||50
1739464620000|2025-02-13 16:37:00|17.37|17.29|17.42|17.34|17.42|17.34|17.37|17.29|99
1739464640000|2025-02-13 16:37:20|17.39|17.31|17.37|17.29|17.39|17.31|17.37|17.29|0
1739464840000|2025-02-13 16:40:40|||||||||20
1739464850000|2025-02-13 16:40:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|21
1739464860000|2025-02-13 16:41:00|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|165
1739464870000|2025-02-13 16:41:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|8
1739464890000|2025-02-13 16:41:30|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|2
1739464970000|2025-02-13 16:42:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739465020000|2025-02-13 16:43:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|28
1739465030000|2025-02-13 16:43:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|0
1739465070000|2025-02-13 16:44:30|17.42|17.34|17.39|17.31|17.42|17.34|17.39|17.31|120
1739465080000|2025-02-13 16:44:40|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|4
1739465510000|2025-02-13 16:51:50|||||||||36
1739465520000|2025-02-13 16:52:00|||||||||2
1739465600000|2025-02-13 16:53:20|||||||||33
1739465620000|2025-02-13 16:53:40|||||||||2
1739465650000|2025-02-13 16:54:10|||||||||1
1739465700000|2025-02-13 16:55:00|||||||||5
1739465820000|2025-02-13 16:57:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|6
1739465850000|2025-02-13 16:57:30|||||||||60
1739465880000|2025-02-13 16:58:00|||||||||2
1739465910000|2025-02-13 16:58:30|||||||||1
1739466000000|2025-02-13 17:00:00|||||||||14
1739466060000|2025-02-13 17:01:00|||||||||2
1739466070000|2025-02-13 17:01:10|||||||||1
1739466090000|2025-02-13 17:01:30|||||||||15
1739466380000|2025-02-13 17:06:20|||||||||1
1739466440000|2025-02-13 17:07:20|||||||||6
1739466540000|2025-02-13 17:09:00|||||||||1
1739466600000|2025-02-13 17:10:00|||||||||50
1739466650000|2025-02-13 17:10:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|5
1739466700000|2025-02-13 17:11:40|||||||||32
1739467410000|2025-02-13 17:23:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1739467680000|2025-02-13 17:28:00|17.42|17.34|17.42|17.34|17.42|17.34|17.42|17.34|0
1739467750000|2025-02-13 17:29:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739467820000|2025-02-13 17:30:20|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|3
1739467840000|2025-02-13 17:30:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|15
1739467860000|2025-02-13 17:31:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|2
1739468130000|2025-02-13 17:35:30|||||||||1
1739468950000|2025-02-13 17:49:10|||||||||1
1739468970000|2025-02-13 17:49:30|||||||||20
1739469230000|2025-02-13 17:53:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|3
1739469450000|2025-02-13 17:57:30|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|10
1739469540000|2025-02-13 17:59:00|17.51|17.43|17.49|17.41|17.51|17.43|17.49|17.41|13
1739469570000|2025-02-13 17:59:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739469600000|2025-02-13 18:00:00|||||||||51
1739469630000|2025-02-13 18:00:30|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739469640000|2025-02-13 18:00:40|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1739469650000|2025-02-13 18:00:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739469670000|2025-02-13 18:01:10|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1739469820000|2025-02-13 18:03:40|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739469860000|2025-02-13 18:04:20|||||||||1
1739469870000|2025-02-13 18:04:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739469880000|2025-02-13 18:04:40|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739469890000|2025-02-13 18:04:50|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739470400000|2025-02-13 18:13:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|6
1739470560000|2025-02-13 18:16:00|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739470740000|2025-02-13 18:19:00|17.49|17.41|17.56|17.48|17.57|17.49|17.49|17.41|30
1739470750000|2025-02-13 18:19:10|17.57|17.49|17.56|17.48|17.57|17.49|17.56|17.48|0
1739470760000|2025-02-13 18:19:20|17.57|17.49|17.52|17.44|17.57|17.49|17.52|17.44|1
1739470770000|2025-02-13 18:19:30|17.54|17.46|17.54|17.46|17.56|17.48|17.54|17.46|2
1739470780000|2025-02-13 18:19:40|17.52|17.44|17.52|17.44|17.54|17.46|17.52|17.44|0
1739470790000|2025-02-13 18:19:50|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1739470800000|2025-02-13 18:20:00|17.54|17.46|17.52|17.44|17.54|17.46|17.52|17.44|0
1739470820000|2025-02-13 18:20:20|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|5
1739470830000|2025-02-13 18:20:30|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|5
1739470840000|2025-02-13 18:20:40|17.47|17.39|17.49|17.41|17.51|17.43|17.47|17.39|0
1739470850000|2025-02-13 18:20:50|17.47|17.39|17.49|17.41|17.49|17.41|17.47|17.39|0
1739470860000|2025-02-13 18:21:00|17.47|17.39|17.47|17.39|17.49|17.41|17.47|17.39|0
1739470980000|2025-02-13 18:23:00|17.51|17.43|17.52|17.44|17.52|17.44|17.51|17.43|7
1739471000000|2025-02-13 18:23:20|17.5|17.42|17.49|17.41|17.5|17.42|17.49|17.41|2
1739471010000|2025-02-13 18:23:30|17.52|17.44|17.49|17.41|17.52|17.44|17.49|17.41|1
1739471020000|2025-02-13 18:23:40|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|0
1739471040000|2025-02-13 18:24:00|17.49|17.41|17.47|17.39|17.49|17.41|17.47|17.39|0
1739471180000|2025-02-13 18:26:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|8
1739471950000|2025-02-13 18:39:10|17.41|17.33|17.41|17.33|17.46|17.38|17.41|17.33|7
1739471970000|2025-02-13 18:39:30|||||||||12
1739472040000|2025-02-13 18:40:40|17.43|17.35|17.46|17.38|17.51|17.43|17.43|17.35|76
1739472050000|2025-02-13 18:40:50|17.49|17.41|17.51|17.43|17.51|17.43|17.49|17.41|0
1739472060000|2025-02-13 18:41:00|17.52|17.44|17.52|17.44|17.54|17.46|17.51|17.43|0
1739472070000|2025-02-13 18:41:10|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|2
1739472090000|2025-02-13 18:41:30|17.48|17.4|17.51|17.43|17.51|17.43|17.48|17.4|0
1739472100000|2025-02-13 18:41:40|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1739472120000|2025-02-13 18:42:00|17.47|17.39|17.51|17.43|17.51|17.43|17.47|17.39|2
1739472130000|2025-02-13 18:42:10|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|62
1739472140000|2025-02-13 18:42:20|17.53|17.45|17.52|17.44|17.55|17.47|17.52|17.44|2
1739472180000|2025-02-13 18:43:00|||||||||3
1739472190000|2025-02-13 18:43:10|17.53|17.45|17.53|17.45|17.53|17.45|17.52|17.44|0
1739472200000|2025-02-13 18:43:20|17.52|17.44|17.55|17.47|17.58|17.5|17.52|17.44|0
1739472210000|2025-02-13 18:43:30|17.58|17.5|17.58|17.5|17.58|17.5|17.55|17.47|0
1739472230000|2025-02-13 18:43:50|17.57|17.49|17.53|17.45|17.57|17.49|17.52|17.44|10
1739472240000|2025-02-13 18:44:00|17.52|17.44|17.52|17.44|17.52|17.44|17.52|17.44|0
1739472250000|2025-02-13 18:44:10|17.5|17.42|17.48|17.4|17.5|17.42|17.47|17.39|14
1739472260000|2025-02-13 18:44:20|17.5|17.42|17.47|17.39|17.52|17.44|17.47|17.39|0
1739472270000|2025-02-13 18:44:30|17.49|17.41|17.47|17.39|17.5|17.42|17.47|17.39|12
1739472280000|2025-02-13 18:44:40|||||||||1
1739472300000|2025-02-13 18:45:00|17.48|17.4|17.47|17.39|17.5|17.42|17.47|17.39|1
1739472310000|2025-02-13 18:45:10|17.42|17.34|17.44|17.36|17.44|17.36|17.42|17.34|8
1739472320000|2025-02-13 18:45:20|17.42|17.34|17.47|17.39|17.47|17.39|17.42|17.34|0
1739472390000|2025-02-13 18:46:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739472400000|2025-02-13 18:46:40|17.47|17.39|17.46|17.38|17.47|17.39|17.46|17.38|0
1739472410000|2025-02-13 18:46:50|17.44|17.36|17.47|17.39|17.47|17.39|17.44|17.36|0
1739472440000|2025-02-13 18:47:20|17.42|17.34|17.42|17.34|17.44|17.36|17.42|17.34|0
1739472710000|2025-02-13 18:51:50|17.44|17.36|17.47|17.39|17.47|17.39|17.44|17.36|0
1739472720000|2025-02-13 18:52:00|17.44|17.36|17.47|17.39|17.49|17.41|17.44|17.36|23
1739472730000|2025-02-13 18:52:10|17.51|17.43|17.47|17.39|17.52|17.44|17.47|17.39|3
1739472740000|2025-02-13 18:52:20|17.46|17.38|17.47|17.39|17.47|17.39|17.42|17.34|7
1739472750000|2025-02-13 18:52:30|17.52|17.44|17.47|17.39|17.52|17.44|17.44|17.36|9
1739472760000|2025-02-13 18:52:40|17.46|17.38|17.46|17.38|17.47|17.39|17.46|17.38|0
1739472770000|2025-02-13 18:52:50|17.47|17.39|17.47|17.39|17.47|17.39|17.46|17.38|0
1739472790000|2025-02-13 18:53:10|17.46|17.38|17.46|17.38|17.46|17.38|17.42|17.34|3
1739472800000|2025-02-13 18:53:20|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|0
1739472830000|2025-02-13 18:53:50|17.44|17.36|17.42|17.34|17.44|17.36|17.42|17.34|3
1739473050000|2025-02-13 18:57:30|17.41|17.33|17.41|17.33|17.41|17.33|17.39|17.31|12
1739473150000|2025-02-13 18:59:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739473170000|2025-02-13 18:59:30|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|3
1739473210000|2025-02-13 19:00:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739473240000|2025-02-13 19:00:40|17.38|17.3|17.4|17.32|17.4|17.32|17.38|17.3|0
1739473250000|2025-02-13 19:00:50|17.36|17.28|17.38|17.3|17.38|17.3|17.36|17.28|0
1739473260000|2025-02-13 19:01:00|17.4|17.32|17.38|17.3|17.4|17.32|17.36|17.28|0
1739473270000|2025-02-13 19:01:10|17.36|17.28|17.36|17.28|17.38|17.3|17.36|17.28|0
1739473410000|2025-02-13 19:03:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|3
1739473420000|2025-02-13 19:03:40|17.36|17.28|17.35|17.27|17.36|17.28|17.35|17.27|0
1739473440000|2025-02-13 19:04:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1739473450000|2025-02-13 19:04:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739473580000|2025-02-13 19:06:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739473690000|2025-02-13 19:08:10|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|1
1739473720000|2025-02-13 19:08:40|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1739473780000|2025-02-13 19:09:40|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1739473790000|2025-02-13 19:09:50|||||||||23
1739473930000|2025-02-13 19:12:10|17.31|17.23|17.31|17.23|17.31|17.23|17.3|17.22|7
1739473940000|2025-02-13 19:12:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|0
1739474030000|2025-02-13 19:13:50|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|2
1739474060000|2025-02-13 19:14:20|||||||||5
1739474070000|2025-02-13 19:14:30|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|9
1739474180000|2025-02-13 19:16:20|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|6
1739474380000|2025-02-13 19:19:40|||||||||1
1739474680000|2025-02-13 19:24:40|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|0
1739474920000|2025-02-13 19:28:40|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|21
1739474940000|2025-02-13 19:29:00|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|0
1739474960000|2025-02-13 19:29:20|||||||||1
1739475130000|2025-02-13 19:32:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|1
1739475840000|2025-02-13 19:44:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|27
1739475990000|2025-02-13 19:46:30|||||||||20
1739476210000|2025-02-13 19:50:10|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|20
1739476220000|2025-02-13 19:50:20|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|0
1739476800000|2025-02-13 20:00:00|||||||||1
1739476890000|2025-02-13 20:01:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|20
1739477320000|2025-02-13 20:08:40|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|11
1739477780000|2025-02-13 20:16:20|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|0
1739477910000|2025-02-13 20:18:30|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|16
1739478180000|2025-02-13 20:23:00|17.31|17.23|17.3|17.22|17.31|17.23|17.3|17.22|27
1739478210000|2025-02-13 20:23:30|||||||||1
1739478570000|2025-02-13 20:29:30|17.31|17.23|17.31|17.23|17.31|17.23|17.31|17.23|25
1739478600000|2025-02-13 20:30:00|||||||||25
1739478660000|2025-02-13 20:31:00|17.33|17.25|17.31|17.23|17.33|17.25|17.31|17.23|0
1739478730000|2025-02-13 20:32:10|||||||||1
1739479020000|2025-02-13 20:37:00|||||||||21
1739479380000|2025-02-13 20:43:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|17
1739479910000|2025-02-13 20:51:50|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|8
1739479920000|2025-02-13 20:52:00|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1739479930000|2025-02-13 20:52:10|17.3|17.22|17.31|17.23|17.31|17.23|17.3|17.22|0
1739480010000|2025-02-13 20:53:30|||||||||30
1739480150000|2025-02-13 20:55:50|17.27|17.19|17.26|17.18|17.27|17.19|17.26|17.18|2
1739480280000|2025-02-13 20:58:00|||||||||2
1739480290000|2025-02-13 20:58:10|||||||||5
1739480340000|2025-02-13 20:59:00|17.25|17.17|17.25|17.17|17.25|17.17|17.25|17.17|9
1739480380000|2025-02-13 20:59:40|17.26|17.18|17.26|17.18|17.26|17.18|17.26|17.18|0
1739480390000|2025-02-13 20:59:50|||||||||2
1739751300000|2025-02-17 00:15:00|17.54|17.24|17.54|17.24|17.54|17.24|17.54|17.24|0
1739751600000|2025-02-17 00:20:00||17.29||17.29||17.29||17.29|0
1739753830000|2025-02-17 00:57:10|17.51|17.26|17.51|17.26|17.51|17.26|17.51|17.26|0
1739755050000|2025-02-17 01:17:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739755250000|2025-02-17 01:20:50|17.46|17.21|17.46|17.21|17.46|17.21|17.46|17.21|0
1739755270000|2025-02-17 01:21:10|17.4|17.32|17.4|17.32|17.49|17.32|17.38|17.21|0
1739756950000|2025-02-17 01:49:10|17.51|17.26|17.51|17.26|17.51|17.26|17.51|17.26|0
1739758740000|2025-02-17 02:19:00|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1739758810000|2025-02-17 02:20:10|17.41|17.33|17.52|17.27|17.52|17.33|17.41|17.27|0
1739758830000|2025-02-17 02:20:30|17.54|17.29|17.54|17.29|17.54|17.29|17.54|17.29|0
1739759240000|2025-02-17 02:27:20|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1739759250000|2025-02-17 02:27:30|17.54|17.29|17.57|17.32|17.57|17.32|17.54|17.29|0
1739759360000|2025-02-17 02:29:20|17.54|17.29|17.54|17.29|17.54|17.29|17.54|17.29|0
1739759380000|2025-02-17 02:29:40|17.56|17.31|17.57|17.32|17.57|17.32|17.56|17.31|0
1739759400000|2025-02-17 02:30:00|17.54|17.29|17.57|17.32|17.57|17.32|17.54|17.29|0
1739759590000|2025-02-17 02:33:10|17.5|17.42|17.5|17.42|17.57|17.42|17.5|17.32|0
1739759600000|2025-02-17 02:33:20|17.51|17.43|17.51|17.43|17.51|17.43|17.51|17.43|0
1739760220000|2025-02-17 02:43:40|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739760690000|2025-02-17 02:51:30|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739760760000|2025-02-17 02:52:40|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|0
1739760770000|2025-02-17 02:52:50|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|3
1739760790000|2025-02-17 02:53:10|17.46|17.38|17.46|17.38|17.46|17.38|17.43|17.35|8
1739760800000|2025-02-17 02:53:20|17.33|17.25|17.41|17.33|17.47|17.33|17.33|17.22|10
1739760830000|2025-02-17 02:53:50|17.43|17.35|17.41|17.33|17.43|17.35|17.41|17.33|3
1739764920000|2025-02-17 04:02:00|17.43|17.35|17.46|17.38|17.46|17.38|17.43|17.35|0
1739764960000|2025-02-17 04:02:40|17.57|17.32|17.57|17.32|17.57|17.32|17.57|17.32|0
1739765300000|2025-02-17 04:08:20|17.54|17.29|17.57|17.32|17.57|17.32|17.54|17.29|0
1739766050000|2025-02-17 04:20:50|17.54|17.29|17.54|17.29|17.54|17.29|17.54|17.29|0
1739766290000|2025-02-17 04:24:50|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1739767510000|2025-02-17 04:45:10|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739767730000|2025-02-17 04:48:50|17.48|17.4|17.41|17.33|17.48|17.4|17.41|17.33|1
1739767750000|2025-02-17 04:49:10|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1739767820000|2025-02-17 04:50:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739768400000|2025-02-17 05:00:00|17.52|17.27|17.52|17.27|17.52|17.27|17.52|17.27|0
1739769420000|2025-02-17 05:17:00|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739769980000|2025-02-17 05:26:20|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|1
1739771190000|2025-02-17 05:46:30|17.48|17.4|17.46|17.38|17.48|17.4|17.46|17.38|1
1739773930000|2025-02-17 06:32:10|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739773940000|2025-02-17 06:32:20|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|1
1739774260000|2025-02-17 06:37:40|||||||||1
1739774570000|2025-02-17 06:42:50|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|1
1739775320000|2025-02-17 06:55:20|17.49|17.41|17.49|17.41|17.49|17.41|17.49|17.41|0
1739775350000|2025-02-17 06:55:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739775360000|2025-02-17 06:56:00|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|0
1739775430000|2025-02-17 06:57:10|17.49|17.41|17.46|17.38|17.49|17.41|17.46|17.38|0
1739775550000|2025-02-17 06:59:10|||||||||2
1739775660000|2025-02-17 07:01:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|9
1739776140000|2025-02-17 07:09:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|12
1739776160000|2025-02-17 07:09:20|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|1
1739776170000|2025-02-17 07:09:30|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1739777590000|2025-02-17 07:33:10|||||||||30
1739777610000|2025-02-17 07:33:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|37
1739777960000|2025-02-17 07:39:20|||||||||40
1739777990000|2025-02-17 07:39:50|||||||||27
1739778230000|2025-02-17 07:43:50|||||||||1
1739778300000|2025-02-17 07:45:00|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|4
1739778460000|2025-02-17 07:47:40|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1739778470000|2025-02-17 07:47:50|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|3
1739778600000|2025-02-17 07:50:00|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|0
1739778710000|2025-02-17 07:51:50|17.46|17.38|17.46|17.38|17.46|17.38|17.46|17.38|0
1739778970000|2025-02-17 07:56:10|17.44|17.36|17.44|17.36|17.44|17.36|17.44|17.36|13
1739778980000|2025-02-17 07:56:20|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|13
1739779080000|2025-02-17 07:58:00|||||||||14
1739779190000|2025-02-17 07:59:50|||||||||2
1739779200000|2025-02-17 08:00:00|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|14
1739779210000|2025-02-17 08:00:10|||||||||10
1739779220000|2025-02-17 08:00:20|||||||||1
1739779230000|2025-02-17 08:00:30|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|43
1739779290000|2025-02-17 08:01:30|||||||||2
1739779310000|2025-02-17 08:01:50|17.36|17.28|17.34|17.26|17.36|17.28|17.34|17.26|89
1739779320000|2025-02-17 08:02:00|||||||||27
1739779370000|2025-02-17 08:02:50|||||||||1
1739779390000|2025-02-17 08:03:10|||||||||1
1739779410000|2025-02-17 08:03:30|||||||||4
1739779420000|2025-02-17 08:03:40|||||||||114
1739779430000|2025-02-17 08:03:50|||||||||1
1739779450000|2025-02-17 08:04:10|||||||||1
1739779500000|2025-02-17 08:05:00|||||||||242
1739779520000|2025-02-17 08:05:20|||||||||5
1739779550000|2025-02-17 08:05:50|||||||||2
1739779560000|2025-02-17 08:06:00|||||||||1
1739779570000|2025-02-17 08:06:10|||||||||3
1739779590000|2025-02-17 08:06:30|||||||||2
1739779610000|2025-02-17 08:06:50|||||||||3
1739779620000|2025-02-17 08:07:00|||||||||2
1739779640000|2025-02-17 08:07:20|||||||||7
1739779660000|2025-02-17 08:07:40|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|43
1739779670000|2025-02-17 08:07:50|||||||||2
1739779680000|2025-02-17 08:08:00|||||||||1
1739779690000|2025-02-17 08:08:10|||||||||2
1739779700000|2025-02-17 08:08:20|||||||||20
1739779710000|2025-02-17 08:08:30|||||||||2
1739779720000|2025-02-17 08:08:40|||||||||14
1739779730000|2025-02-17 08:08:50|||||||||2
1739779740000|2025-02-17 08:09:00|||||||||5
1739779750000|2025-02-17 08:09:10|||||||||1
1739779770000|2025-02-17 08:09:30|||||||||2
1739779780000|2025-02-17 08:09:40|||||||||2
1739779800000|2025-02-17 08:10:00|||||||||2
1739779820000|2025-02-17 08:10:20|||||||||3
1739779830000|2025-02-17 08:10:30|||||||||1
1739779840000|2025-02-17 08:10:40|||||||||7
1739779850000|2025-02-17 08:10:50|||||||||1
1739779860000|2025-02-17 08:11:00|||||||||14
1739779880000|2025-02-17 08:11:20|||||||||1
1739779890000|2025-02-17 08:11:30|||||||||1
1739779910000|2025-02-17 08:11:50|||||||||2
1739779920000|2025-02-17 08:12:00|||||||||1
1739779930000|2025-02-17 08:12:10|||||||||1
1739779950000|2025-02-17 08:12:30|||||||||1
1739779960000|2025-02-17 08:12:40|||||||||2
1739779980000|2025-02-17 08:13:00|||||||||4
1739779990000|2025-02-17 08:13:10|||||||||1
1739780010000|2025-02-17 08:13:30|||||||||2
1739780020000|2025-02-17 08:13:40|||||||||1
1739780040000|2025-02-17 08:14:00|||||||||1
1739780050000|2025-02-17 08:14:10|||||||||2
1739780060000|2025-02-17 08:14:20|||||||||1
1739780070000|2025-02-17 08:14:30|||||||||1
1739780080000|2025-02-17 08:14:40|||||||||2
1739780090000|2025-02-17 08:14:50|||||||||2
1739780100000|2025-02-17 08:15:00|||||||||1
1739780110000|2025-02-17 08:15:10|||||||||1
1739780130000|2025-02-17 08:15:30|||||||||2
1739780140000|2025-02-17 08:15:40|||||||||1
1739780150000|2025-02-17 08:15:50|||||||||13
1739780170000|2025-02-17 08:16:10|||||||||2
1739780180000|2025-02-17 08:16:20|||||||||1
1739780200000|2025-02-17 08:16:40|||||||||21
1739780210000|2025-02-17 08:16:50|||||||||1
1739780230000|2025-02-17 08:17:10|||||||||2
1739780240000|2025-02-17 08:17:20|||||||||1
1739780250000|2025-02-17 08:17:30|||||||||1
1739780260000|2025-02-17 08:17:40|||||||||1
1739780270000|2025-02-17 08:17:50|||||||||17
1739780280000|2025-02-17 08:18:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|5
1739780310000|2025-02-17 08:18:30|||||||||1
1739780330000|2025-02-17 08:18:50|||||||||7
1739780370000|2025-02-17 08:19:30|||||||||2
1739780430000|2025-02-17 08:20:30|||||||||1
1739780470000|2025-02-17 08:21:10|||||||||88
1739780490000|2025-02-17 08:21:30|||||||||67
1739780550000|2025-02-17 08:22:30|||||||||1
1739780630000|2025-02-17 08:23:50|||||||||1
1739780650000|2025-02-17 08:24:10|||||||||1
1739780680000|2025-02-17 08:24:40|||||||||116
1739780690000|2025-02-17 08:24:50|||||||||5
1739780730000|2025-02-17 08:25:30|||||||||12
1739780770000|2025-02-17 08:26:10|||||||||1
1739780800000|2025-02-17 08:26:40|||||||||1
1739780830000|2025-02-17 08:27:10|||||||||1
1739780870000|2025-02-17 08:27:50|||||||||2
1739780880000|2025-02-17 08:28:00|||||||||1
1739780900000|2025-02-17 08:28:20|||||||||19
1739780930000|2025-02-17 08:28:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|73
1739780940000|2025-02-17 08:29:00|||||||||9
1739780960000|2025-02-17 08:29:20|||||||||2
1739781000000|2025-02-17 08:30:00|||||||||1
1739781070000|2025-02-17 08:31:10|||||||||12
1739781110000|2025-02-17 08:31:50|||||||||1
1739781130000|2025-02-17 08:32:10|||||||||1
1739781170000|2025-02-17 08:32:50|||||||||1
1739781230000|2025-02-17 08:33:50|||||||||1
1739781250000|2025-02-17 08:34:10|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|6
1739781290000|2025-02-17 08:34:50|||||||||1
1739781300000|2025-02-17 08:35:00|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|8
1739781340000|2025-02-17 08:35:40|||||||||13
1739781400000|2025-02-17 08:36:40|||||||||1
1739781460000|2025-02-17 08:37:40|||||||||1
1739781470000|2025-02-17 08:37:50|||||||||1
1739781570000|2025-02-17 08:39:30|||||||||1
1739781690000|2025-02-17 08:41:30|||||||||1
1739781700000|2025-02-17 08:41:40|||||||||13
1739781720000|2025-02-17 08:42:00|||||||||1
1739781800000|2025-02-17 08:43:20|||||||||1
1739781830000|2025-02-17 08:43:50|||||||||1
1739781920000|2025-02-17 08:45:20|||||||||1
1739781950000|2025-02-17 08:45:50|17.34|17.26|17.36|17.28|17.36|17.28|17.34|17.26|0
1739781990000|2025-02-17 08:46:30|||||||||1
1739782020000|2025-02-17 08:47:00|||||||||32
1739782030000|2025-02-17 08:47:10|||||||||1
1739782060000|2025-02-17 08:47:40|||||||||1
1739782120000|2025-02-17 08:48:40|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|250
1739782150000|2025-02-17 08:49:10|||||||||1
1739782260000|2025-02-17 08:51:00|||||||||1
1739782270000|2025-02-17 08:51:10|||||||||5
1739782290000|2025-02-17 08:51:30|||||||||1
1739782310000|2025-02-17 08:51:50|||||||||1
1739782350000|2025-02-17 08:52:30|||||||||12
1739782380000|2025-02-17 08:53:00|||||||||1
1739782430000|2025-02-17 08:53:50|||||||||1
1739782490000|2025-02-17 08:54:50|||||||||1
1739782570000|2025-02-17 08:56:10|||||||||9
1739782610000|2025-02-17 08:56:50|||||||||1
1739782660000|2025-02-17 08:57:40|||||||||1
1739782670000|2025-02-17 08:57:50|||||||||1
1739782700000|2025-02-17 08:58:20|||||||||12
1739782720000|2025-02-17 08:58:40|||||||||1
1739782840000|2025-02-17 09:00:40|||||||||1
1739782910000|2025-02-17 09:01:50|||||||||1
1739782950000|2025-02-17 09:02:30|||||||||1
1739782960000|2025-02-17 09:02:40|||||||||1
1739782970000|2025-02-17 09:02:50|||||||||80
1739783000000|2025-02-17 09:03:20|||||||||1
1739783030000|2025-02-17 09:03:50|||||||||12
1739783070000|2025-02-17 09:04:30|||||||||1
1739783180000|2025-02-17 09:06:20|||||||||1
1739783250000|2025-02-17 09:07:30|||||||||1
1739783300000|2025-02-17 09:08:20|||||||||1
1739783320000|2025-02-17 09:08:40|||||||||1
1739783330000|2025-02-17 09:08:50|||||||||13
1739783410000|2025-02-17 09:10:10|||||||||1
1739783500000|2025-02-17 09:11:40|||||||||1
1739783530000|2025-02-17 09:12:10|||||||||1
1739783560000|2025-02-17 09:12:40|||||||||1
1739783610000|2025-02-17 09:13:30|||||||||1
1739783630000|2025-02-17 09:13:50|||||||||12
1739783640000|2025-02-17 09:14:00|||||||||1
1739783700000|2025-02-17 09:15:00|||||||||1
1739783730000|2025-02-17 09:15:30|||||||||1
1739783760000|2025-02-17 09:16:00|||||||||1
1739783870000|2025-02-17 09:17:50|||||||||1
1739783910000|2025-02-17 09:18:30|||||||||1
1739783920000|2025-02-17 09:18:40|||||||||317
1739783980000|2025-02-17 09:19:40|||||||||1
1739784100000|2025-02-17 09:21:40|||||||||1
1739784150000|2025-02-17 09:22:30|||||||||12
1739784210000|2025-02-17 09:23:30|||||||||1
1739784220000|2025-02-17 09:23:40|||||||||1
1739784240000|2025-02-17 09:24:00|||||||||1
1739784250000|2025-02-17 09:24:10|||||||||1
1739784260000|2025-02-17 09:24:20|||||||||220
1739784340000|2025-02-17 09:25:40|||||||||1
1739784460000|2025-02-17 09:27:40|||||||||1
1739784540000|2025-02-17 09:29:00|||||||||1
1739784550000|2025-02-17 09:29:10|||||||||6
1739784560000|2025-02-17 09:29:20|||||||||1
1739784570000|2025-02-17 09:29:30|||||||||1
1739784690000|2025-02-17 09:31:30|||||||||1
1739784710000|2025-02-17 09:31:50|||||||||12
1739784800000|2025-02-17 09:33:20|||||||||220
1739784810000|2025-02-17 09:33:30|||||||||414
1739784820000|2025-02-17 09:33:40|||||||||24
1739784920000|2025-02-17 09:35:20|||||||||1
1739784930000|2025-02-17 09:35:30|||||||||1
1739784970000|2025-02-17 09:36:10|||||||||1
1739785030000|2025-02-17 09:37:10|||||||||1
1739785110000|2025-02-17 09:38:30|||||||||1
1739785150000|2025-02-17 09:39:10|||||||||1
1739785170000|2025-02-17 09:39:30|||||||||102
1739785240000|2025-02-17 09:40:40|||||||||1
1739785260000|2025-02-17 09:41:00|||||||||1
1739785360000|2025-02-17 09:42:40|||||||||286
1739785380000|2025-02-17 09:43:00|||||||||1
1739785430000|2025-02-17 09:43:50|||||||||1
1739785450000|2025-02-17 09:44:10|||||||||1
1739785480000|2025-02-17 09:44:40|||||||||1
1739785490000|2025-02-17 09:44:50|||||||||1
1739785520000|2025-02-17 09:45:20|||||||||15
1739785530000|2025-02-17 09:45:30|||||||||1
1739785560000|2025-02-17 09:46:00|||||||||150
1739785570000|2025-02-17 09:46:10|||||||||50
1739785610000|2025-02-17 09:46:50|||||||||1
1739785720000|2025-02-17 09:48:40|||||||||2
1739785780000|2025-02-17 09:49:40|||||||||1
1739785790000|2025-02-17 09:49:50|||||||||1
1739785840000|2025-02-17 09:50:40|||||||||1
1739785860000|2025-02-17 09:51:00|||||||||12
1739785920000|2025-02-17 09:52:00|||||||||1
1739785950000|2025-02-17 09:52:30|||||||||1
1739785980000|2025-02-17 09:53:00|||||||||16
1739786030000|2025-02-17 09:53:50|||||||||1
1739786070000|2025-02-17 09:54:30|||||||||1
1739786080000|2025-02-17 09:54:40|17.32|17.24|17.32|17.24|17.34|17.26|17.32|17.24|42
1739786090000|2025-02-17 09:54:50|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|3
1739786100000|2025-02-17 09:55:00|||||||||2
1739786150000|2025-02-17 09:55:50|||||||||294
1739786180000|2025-02-17 09:56:20|||||||||1
1739786240000|2025-02-17 09:57:20|||||||||12
1739786260000|2025-02-17 09:57:40|||||||||1
1739786280000|2025-02-17 09:58:00|||||||||23
1739786300000|2025-02-17 09:58:20|||||||||1
1739786360000|2025-02-17 09:59:20|||||||||1
1739786400000|2025-02-17 10:00:00|||||||||1
1739786410000|2025-02-17 10:00:10|||||||||2
1739786460000|2025-02-17 10:01:00|||||||||23
1739786480000|2025-02-17 10:01:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|117
1739786530000|2025-02-17 10:02:10|||||||||1
1739786540000|2025-02-17 10:02:20|17.29|17.21|17.29|17.21|17.29|17.21|17.29|17.21|53
1739786630000|2025-02-17 10:03:50|||||||||1
1739786640000|2025-02-17 10:04:00|||||||||1
1739786660000|2025-02-17 10:04:20|||||||||1
1739786700000|2025-02-17 10:05:00|||||||||1
1739786720000|2025-02-17 10:05:20|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|100
1739786760000|2025-02-17 10:06:00|||||||||1
1739786870000|2025-02-17 10:07:50|||||||||1
1739786980000|2025-02-17 10:09:40|||||||||1
1739786990000|2025-02-17 10:09:50|||||||||1
1739787000000|2025-02-17 10:10:00|||||||||1
1739787010000|2025-02-17 10:10:10|||||||||1
1739787100000|2025-02-17 10:11:40|||||||||1
1739787110000|2025-02-17 10:11:50|||||||||1
1739787150000|2025-02-17 10:12:30|||||||||2
1739787220000|2025-02-17 10:13:40|||||||||1
1739787240000|2025-02-17 10:14:00|||||||||1
1739787290000|2025-02-17 10:14:50|||||||||17
1739787300000|2025-02-17 10:15:00|||||||||1
1739787320000|2025-02-17 10:15:20|||||||||23
1739787330000|2025-02-17 10:15:30|||||||||1
1739787450000|2025-02-17 10:17:30|||||||||2
1739787560000|2025-02-17 10:19:20|||||||||1
1739787590000|2025-02-17 10:19:50|||||||||1
1739787600000|2025-02-17 10:20:00|||||||||1
1739787620000|2025-02-17 10:20:20|||||||||1
1739787680000|2025-02-17 10:21:20|||||||||1
1739787700000|2025-02-17 10:21:40|||||||||19
1739787720000|2025-02-17 10:22:00|||||||||1
1739787780000|2025-02-17 10:23:00|||||||||1
1739787790000|2025-02-17 10:23:10|||||||||1
1739787840000|2025-02-17 10:24:00|||||||||1
1739787910000|2025-02-17 10:25:10|||||||||1
1739788020000|2025-02-17 10:27:00|||||||||1
1739788140000|2025-02-17 10:29:00|||||||||3
1739788250000|2025-02-17 10:30:50|||||||||1
1739788330000|2025-02-17 10:32:10|||||||||1
1739788370000|2025-02-17 10:32:50|||||||||1
1739788480000|2025-02-17 10:34:40|||||||||1
1739788560000|2025-02-17 10:36:00|||||||||1
1739788600000|2025-02-17 10:36:40|||||||||1
1739788710000|2025-02-17 10:38:30|||||||||1
1739788730000|2025-02-17 10:38:50|||||||||1
1739788760000|2025-02-17 10:39:20|||||||||1
1739788830000|2025-02-17 10:40:30|||||||||1
1739788870000|2025-02-17 10:41:10|||||||||88
1739788940000|2025-02-17 10:42:20|||||||||1
1739788970000|2025-02-17 10:42:50|||||||||1
1739788980000|2025-02-17 10:43:00|17.39|17.31|17.34|17.26|17.39|17.31|17.34|17.26|463
1739789030000|2025-02-17 10:43:50|17.37|17.29|17.37|17.29|17.37|17.29|17.37|17.29|3
1739789040000|2025-02-17 10:44:00|17.34|17.26|17.34|17.26|17.34|17.26|17.34|17.26|0
1739789060000|2025-02-17 10:44:20|17.37|17.29|17.34|17.26|17.37|17.29|17.34|17.26|1
1739789170000|2025-02-17 10:46:10|||||||||1
1739789210000|2025-02-17 10:46:50|17.39|17.31|17.39|17.31|17.39|17.31|17.39|17.31|20
1739789270000|2025-02-17 10:47:50|||||||||1
1739789290000|2025-02-17 10:48:10|||||||||2
1739789400000|2025-02-17 10:50:00|||||||||1
1739789520000|2025-02-17 10:52:00|||||||||1
1739789570000|2025-02-17 10:52:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|0
1739789620000|2025-02-17 10:53:40|||||||||1
1739789630000|2025-02-17 10:53:50|||||||||2
1739789700000|2025-02-17 10:55:00|||||||||1
1739789750000|2025-02-17 10:55:50|||||||||1
1739789780000|2025-02-17 10:56:20|||||||||45
1739789790000|2025-02-17 10:56:30|||||||||1
1739789810000|2025-02-17 10:56:50|||||||||1
1739789840000|2025-02-17 10:57:20|||||||||3
1739789860000|2025-02-17 10:57:40|||||||||1
1739789980000|2025-02-17 10:59:40|||||||||1
1739790010000|2025-02-17 11:00:10|||||||||1
1739790090000|2025-02-17 11:01:30|||||||||1
1739790200000|2025-02-17 11:03:20|||||||||1
1739790210000|2025-02-17 11:03:30|||||||||1
1739790320000|2025-02-17 11:05:20|||||||||3
1739790400000|2025-02-17 11:06:40|||||||||1
1739790440000|2025-02-17 11:07:20|||||||||1
1739790460000|2025-02-17 11:07:40|||||||||33
1739790510000|2025-02-17 11:08:30|||||||||2
1739790550000|2025-02-17 11:09:10|||||||||1
1739790640000|2025-02-17 11:10:40|||||||||1
1739790670000|2025-02-17 11:11:10|||||||||1
1739790780000|2025-02-17 11:13:00|||||||||25
1739790880000|2025-02-17 11:14:40|||||||||1
1739790900000|2025-02-17 11:15:00|||||||||1
1739791010000|2025-02-17 11:16:50|||||||||1
1739791060000|2025-02-17 11:17:40|||||||||1
1739791080000|2025-02-17 11:18:00|||||||||171
1739791090000|2025-02-17 11:18:10|||||||||29
1739791100000|2025-02-17 11:18:20|||||||||24
1739791110000|2025-02-17 11:18:30|||||||||1
1739791120000|2025-02-17 11:18:40|||||||||114
1739791130000|2025-02-17 11:18:50|||||||||76
1739791240000|2025-02-17 11:20:40|||||||||1
1739791270000|2025-02-17 11:21:10|||||||||10
1739791310000|2025-02-17 11:21:50|||||||||10
1739791340000|2025-02-17 11:22:20|||||||||1
1739791360000|2025-02-17 11:22:40|||||||||1
1739791450000|2025-02-17 11:24:10|||||||||1
1739791470000|2025-02-17 11:24:30|||||||||1
1739791530000|2025-02-17 11:25:30|||||||||1
1739791570000|2025-02-17 11:26:10|||||||||10
1739791590000|2025-02-17 11:26:30|||||||||1
1739791610000|2025-02-17 11:26:50|||||||||1
1739791630000|2025-02-17 11:27:10|||||||||2
1739791690000|2025-02-17 11:28:10|||||||||10
1739791700000|2025-02-17 11:28:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|385
1739791740000|2025-02-17 11:29:00|||||||||1
1739791750000|2025-02-17 11:29:10|||||||||5
1739791780000|2025-02-17 11:29:40|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|151
1739791820000|2025-02-17 11:30:20|||||||||1
1739791930000|2025-02-17 11:32:10|||||||||1
1739791950000|2025-02-17 11:32:30|17.45|17.37|17.45|17.37|17.47|17.39|17.45|17.37|136
1739791960000|2025-02-17 11:32:40|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1739791970000|2025-02-17 11:32:50|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1739791980000|2025-02-17 11:33:00|17.47|17.39|17.47|17.39|17.47|17.39|17.45|17.37|0
1739791990000|2025-02-17 11:33:10|17.45|17.37|17.47|17.39|17.47|17.39|17.45|17.37|1
1739792000000|2025-02-17 11:33:20|17.5|17.42|17.47|17.39|17.5|17.42|17.47|17.39|2
1739792040000|2025-02-17 11:34:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|0
1739792050000|2025-02-17 11:34:10|||||||||1
1739792060000|2025-02-17 11:34:20|17.5|17.42|17.5|17.42|17.5|17.42|17.5|17.42|3
1739792100000|2025-02-17 11:35:00|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|1
1739792160000|2025-02-17 11:36:00|||||||||1
1739792280000|2025-02-17 11:38:00|||||||||1
1739792390000|2025-02-17 11:39:50|||||||||1
1739792510000|2025-02-17 11:41:50|||||||||1
1739792620000|2025-02-17 11:43:40|||||||||1
1739792690000|2025-02-17 11:44:50|||||||||1
1739792740000|2025-02-17 11:45:40|||||||||1
1739792780000|2025-02-17 11:46:20|||||||||3
1739792850000|2025-02-17 11:47:30|||||||||1
1739792970000|2025-02-17 11:49:30|||||||||1
1739793080000|2025-02-17 11:51:20|||||||||1
1739793200000|2025-02-17 11:53:20|||||||||1
1739793230000|2025-02-17 11:53:50|||||||||2
1739793270000|2025-02-17 11:54:30|||||||||1
1739793310000|2025-02-17 11:55:10|||||||||1
1739793350000|2025-02-17 11:55:50|||||||||13
1739793430000|2025-02-17 11:57:10|||||||||1
1739793550000|2025-02-17 11:59:10|||||||||1
1739793660000|2025-02-17 12:01:00|||||||||1
1739793690000|2025-02-17 12:01:30|||||||||152
1739793710000|2025-02-17 12:01:50|||||||||136
1739793760000|2025-02-17 12:02:40|||||||||2
1739793780000|2025-02-17 12:03:00|||||||||1
1739793860000|2025-02-17 12:04:20|||||||||2
1739793890000|2025-02-17 12:04:50|||||||||3
1739794010000|2025-02-17 12:06:50|||||||||1
1739794120000|2025-02-17 12:08:40|||||||||1
1739794190000|2025-02-17 12:09:50|||||||||1
1739794200000|2025-02-17 12:10:00|||||||||3
1739794230000|2025-02-17 12:10:30|||||||||11
1739794240000|2025-02-17 12:10:40|||||||||1
1739794310000|2025-02-17 12:11:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|133
1739794350000|2025-02-17 12:12:30|||||||||1
1739794430000|2025-02-17 12:13:50|||||||||2
1739794470000|2025-02-17 12:14:30|||||||||1
1739794480000|2025-02-17 12:14:40|||||||||287
1739794500000|2025-02-17 12:15:00|||||||||150
1739794510000|2025-02-17 12:15:10|||||||||98
1739794570000|2025-02-17 12:16:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|53
1739794580000|2025-02-17 12:16:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|40
1739794590000|2025-02-17 12:16:30|||||||||1
1739794610000|2025-02-17 12:16:50|||||||||4
1739794670000|2025-02-17 12:17:50|||||||||1
1739794700000|2025-02-17 12:18:20|||||||||1
1739794730000|2025-02-17 12:18:50|||||||||274
1739794810000|2025-02-17 12:20:10|||||||||20
1739794840000|2025-02-17 12:20:40|||||||||1686
1739794930000|2025-02-17 12:22:10|||||||||1
1739795000000|2025-02-17 12:23:20|||||||||25
1739795030000|2025-02-17 12:23:50|||||||||3
1739795040000|2025-02-17 12:24:00|||||||||1
1739795060000|2025-02-17 12:24:20|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|62
1739795160000|2025-02-17 12:26:00|||||||||1
1739795210000|2025-02-17 12:26:50|||||||||1
1739795270000|2025-02-17 12:27:50|||||||||1
1739795390000|2025-02-17 12:29:50|||||||||1
1739795500000|2025-02-17 12:31:40|||||||||1
1739795620000|2025-02-17 12:33:40|||||||||1
1739795730000|2025-02-17 12:35:30|||||||||1
1739795790000|2025-02-17 12:36:30|||||||||12
1739795850000|2025-02-17 12:37:30|||||||||6
1739795960000|2025-02-17 12:39:20|||||||||1
1739796080000|2025-02-17 12:41:20|||||||||1
1739796090000|2025-02-17 12:41:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|361
1739796100000|2025-02-17 12:41:40|||||||||1
1739796130000|2025-02-17 12:42:10|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|85
1739796190000|2025-02-17 12:43:10|||||||||11
1739796200000|2025-02-17 12:43:20|||||||||10
1739796220000|2025-02-17 12:43:40|||||||||205
1739796230000|2025-02-17 12:43:50|||||||||3
1739796250000|2025-02-17 12:44:10|||||||||3
1739796280000|2025-02-17 12:44:40|||||||||2
1739796310000|2025-02-17 12:45:10|||||||||3
1739796340000|2025-02-17 12:45:40|||||||||2
1739796360000|2025-02-17 12:46:00|||||||||3
1739796380000|2025-02-17 12:46:20|||||||||2
1739796390000|2025-02-17 12:46:30|||||||||2
1739796420000|2025-02-17 12:47:00|||||||||3
1739796440000|2025-02-17 12:47:20|||||||||1
1739796450000|2025-02-17 12:47:30|||||||||2
1739796470000|2025-02-17 12:47:50|||||||||4
1739796500000|2025-02-17 12:48:20|||||||||2
1739796530000|2025-02-17 12:48:50|||||||||3
1739796560000|2025-02-17 12:49:20|||||||||2
1739796590000|2025-02-17 12:49:50|||||||||3
1739796610000|2025-02-17 12:50:10|||||||||3
1739796640000|2025-02-17 12:50:40|||||||||2
1739796670000|2025-02-17 12:51:10|||||||||3
1739796700000|2025-02-17 12:51:40|||||||||2
1739796720000|2025-02-17 12:52:00|||||||||3
1739796750000|2025-02-17 12:52:30|||||||||2
1739796780000|2025-02-17 12:53:00|||||||||3
1739796810000|2025-02-17 12:53:30|||||||||2
1739796830000|2025-02-17 12:53:50|||||||||3
1739796860000|2025-02-17 12:54:20|||||||||2
1739796890000|2025-02-17 12:54:50|||||||||3
1739796920000|2025-02-17 12:55:20|||||||||2
1739796950000|2025-02-17 12:55:50|||||||||3
1739796970000|2025-02-17 12:56:10|||||||||2
1739797000000|2025-02-17 12:56:40|||||||||3
1739797030000|2025-02-17 12:57:10|||||||||3
1739797060000|2025-02-17 12:57:40|||||||||2
1739797080000|2025-02-17 12:58:00|||||||||3
1739797090000|2025-02-17 12:58:10|||||||||193
1739797110000|2025-02-17 12:58:30|||||||||2
1739797140000|2025-02-17 12:59:00|||||||||3
1739797170000|2025-02-17 12:59:30|||||||||2
1739797190000|2025-02-17 12:59:50|||||||||3
1739797220000|2025-02-17 13:00:20|||||||||2
1739797250000|2025-02-17 13:00:50|||||||||3
1739797280000|2025-02-17 13:01:20|||||||||2
1739797310000|2025-02-17 13:01:50|||||||||3
1739797330000|2025-02-17 13:02:10|||||||||2
1739797360000|2025-02-17 13:02:40|||||||||3
1739797390000|2025-02-17 13:03:10|||||||||2
1739797420000|2025-02-17 13:03:40|||||||||3
1739797440000|2025-02-17 13:04:00|||||||||3
1739797470000|2025-02-17 13:04:30|||||||||2
1739797500000|2025-02-17 13:05:00|||||||||3
1739797530000|2025-02-17 13:05:30|||||||||2
1739797550000|2025-02-17 13:05:50|||||||||3
1739797580000|2025-02-17 13:06:20|||||||||2
1739797610000|2025-02-17 13:06:50|||||||||3
1739797640000|2025-02-17 13:07:20|||||||||2
1739797670000|2025-02-17 13:07:50|||||||||3
1739797690000|2025-02-17 13:08:10|||||||||2
1739797720000|2025-02-17 13:08:40|||||||||3
1739797750000|2025-02-17 13:09:10|||||||||2
1739797780000|2025-02-17 13:09:40|||||||||3
1739797800000|2025-02-17 13:10:00|||||||||3
1739797830000|2025-02-17 13:10:30|||||||||43
1739797840000|2025-02-17 13:10:40|||||||||430
1739797860000|2025-02-17 13:11:00|||||||||3
1739797870000|2025-02-17 13:11:10|||||||||1
1739797890000|2025-02-17 13:11:30|||||||||2
1739797910000|2025-02-17 13:11:50|||||||||3
1739797940000|2025-02-17 13:12:20|||||||||2
1739797950000|2025-02-17 13:12:30|||||||||20
1739797970000|2025-02-17 13:12:50|||||||||3
1739798000000|2025-02-17 13:13:20|||||||||2
1739798030000|2025-02-17 13:13:50|||||||||102
1739798050000|2025-02-17 13:14:10|||||||||2
1739798070000|2025-02-17 13:14:30|||||||||1
1739798080000|2025-02-17 13:14:40|||||||||3
1739798090000|2025-02-17 13:14:50|||||||||1
1739798110000|2025-02-17 13:15:10|||||||||2
1739798140000|2025-02-17 13:15:40|||||||||103
1739798150000|2025-02-17 13:15:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|49
1739798160000|2025-02-17 13:16:00|17.45|17.37|17.45|17.37|17.45|17.37|17.4|17.32|23
1739798190000|2025-02-17 13:16:30|||||||||3
1739798220000|2025-02-17 13:17:00|||||||||3
1739798250000|2025-02-17 13:17:30|||||||||2
1739798270000|2025-02-17 13:17:50|||||||||3
1739798300000|2025-02-17 13:18:20|||||||||2
1739798330000|2025-02-17 13:18:50|||||||||3
1739798360000|2025-02-17 13:19:20|||||||||2
1739798380000|2025-02-17 13:19:40|||||||||3
1739798410000|2025-02-17 13:20:10|||||||||2
1739798420000|2025-02-17 13:20:20|||||||||1
1739798440000|2025-02-17 13:20:40|||||||||3
1739798470000|2025-02-17 13:21:10|||||||||2
1739798500000|2025-02-17 13:21:40|||||||||3
1739798520000|2025-02-17 13:22:00|||||||||2
1739798550000|2025-02-17 13:22:30|||||||||3
1739798580000|2025-02-17 13:23:00|||||||||2
1739798610000|2025-02-17 13:23:30|||||||||3
1739798630000|2025-02-17 13:23:50|||||||||3
1739798660000|2025-02-17 13:24:20|||||||||2
1739798690000|2025-02-17 13:24:50|||||||||3
1739798720000|2025-02-17 13:25:20|||||||||2
1739798740000|2025-02-17 13:25:40|||||||||3
1739798770000|2025-02-17 13:26:10|||||||||2
1739798800000|2025-02-17 13:26:40|||||||||3
1739798830000|2025-02-17 13:27:10|||||||||2
1739798860000|2025-02-17 13:27:40|||||||||3
1739798880000|2025-02-17 13:28:00|||||||||2
1739798910000|2025-02-17 13:28:30|||||||||3
1739798940000|2025-02-17 13:29:00|||||||||4
1739798970000|2025-02-17 13:29:30|||||||||3
1739798990000|2025-02-17 13:29:50|||||||||3
1739799090000|2025-02-17 13:31:30|17.47|17.39|17.47|17.39|17.47|17.39|17.47|17.39|24
1739799300000|2025-02-17 13:35:00|17.48|17.4|17.48|17.4|17.48|17.4|17.48|17.4|0
1739799940000|2025-02-17 13:45:40|17.45|17.37|17.48|17.4|17.48|17.4|17.45|17.37|15
1739799970000|2025-02-17 13:46:10|17.47|17.39|17.45|17.37|17.47|17.39|17.45|17.37|0
1739800000000|2025-02-17 13:46:40|||||||||5
1739800020000|2025-02-17 13:47:00|||||||||1
1739800040000|2025-02-17 13:47:20|||||||||5
1739800100000|2025-02-17 13:48:20|||||||||5
1739800110000|2025-02-17 13:48:30|||||||||72
1739800120000|2025-02-17 13:48:40|||||||||93
1739800130000|2025-02-17 13:48:50|||||||||39
1739800140000|2025-02-17 13:49:00|||||||||3
1739800610000|2025-02-17 13:56:50|||||||||1
1739800700000|2025-02-17 13:58:20|||||||||33
1739800750000|2025-02-17 13:59:10|||||||||5
1739800850000|2025-02-17 14:00:50|||||||||1
1739801390000|2025-02-17 14:09:50|||||||||4
1739801700000|2025-02-17 14:15:00|||||||||1
1739801880000|2025-02-17 14:18:00|||||||||81
1739801890000|2025-02-17 14:18:10|||||||||1
1739801900000|2025-02-17 14:18:20|||||||||26
1739802290000|2025-02-17 14:24:50|||||||||9
1739802470000|2025-02-17 14:27:50|||||||||1
1739802540000|2025-02-17 14:29:00|||||||||1
1739802560000|2025-02-17 14:29:20|||||||||1
1739802690000|2025-02-17 14:31:30|||||||||36
1739803110000|2025-02-17 14:38:30|||||||||1
1739803150000|2025-02-17 14:39:10|||||||||1
1739803160000|2025-02-17 14:39:20|||||||||20
1739803260000|2025-02-17 14:41:00|||||||||2
1739803360000|2025-02-17 14:42:40|||||||||1
1739803370000|2025-02-17 14:42:50|||||||||69
1739803400000|2025-02-17 14:43:20|||||||||1
1739803440000|2025-02-17 14:44:00|||||||||1
1739803470000|2025-02-17 14:44:30|||||||||1
1739803510000|2025-02-17 14:45:10|||||||||1
1739803530000|2025-02-17 14:45:30|||||||||50
1739803550000|2025-02-17 14:45:50|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|309
1739803560000|2025-02-17 14:46:00|17.43|17.35|17.4|17.32|17.43|17.35|17.4|17.32|26
1739803580000|2025-02-17 14:46:20|||||||||1
1739803610000|2025-02-17 14:46:50|17.45|17.37|17.45|17.37|17.45|17.37|17.45|17.37|31
1739803620000|2025-02-17 14:47:00|||||||||1
1739803650000|2025-02-17 14:47:30|||||||||1
1739803680000|2025-02-17 14:48:00|||||||||1
1739803690000|2025-02-17 14:48:10|||||||||6
1739803730000|2025-02-17 14:48:50|||||||||1
1739803760000|2025-02-17 14:49:20|||||||||1
1739803800000|2025-02-17 14:50:00|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|271
1739803810000|2025-02-17 14:50:10|||||||||1
1739803830000|2025-02-17 14:50:30|||||||||2
1739803850000|2025-02-17 14:50:50|||||||||2
1739803890000|2025-02-17 14:51:30|||||||||1
1739803910000|2025-02-17 14:51:50|||||||||1
1739803930000|2025-02-17 14:52:10|||||||||1
1739803950000|2025-02-17 14:52:30|||||||||1
1739803960000|2025-02-17 14:52:40|||||||||2
1739803970000|2025-02-17 14:52:50|||||||||1
1739803980000|2025-02-17 14:53:00|||||||||1
1739804010000|2025-02-17 14:53:30|||||||||1
1739804020000|2025-02-17 14:53:40|||||||||1
1739804060000|2025-02-17 14:54:20|||||||||1
1739804070000|2025-02-17 14:54:30|||||||||2
1739804150000|2025-02-17 14:55:50|||||||||1
1739804160000|2025-02-17 14:56:00|||||||||297
1739804200000|2025-02-17 14:56:40|||||||||1
1739804230000|2025-02-17 14:57:10|||||||||2
1739804240000|2025-02-17 14:57:20|||||||||1
1739804250000|2025-02-17 14:57:30|||||||||1
1739804270000|2025-02-17 14:57:50|||||||||1
1739804310000|2025-02-17 14:58:30|||||||||1
1739804320000|2025-02-17 14:58:40|||||||||2
1739804340000|2025-02-17 14:59:00|||||||||2
1739804350000|2025-02-17 14:59:10|||||||||1
1739804360000|2025-02-17 14:59:20|||||||||1
1739804370000|2025-02-17 14:59:30|||||||||1
1739804380000|2025-02-17 14:59:40|||||||||2
1739804400000|2025-02-17 15:00:00|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|275
1739804410000|2025-02-17 15:00:10|||||||||2
1739804430000|2025-02-17 15:00:30|||||||||2
1739804440000|2025-02-17 15:00:40|||||||||1
1739804480000|2025-02-17 15:01:20|||||||||1
1739804490000|2025-02-17 15:01:30|||||||||11
1739804500000|2025-02-17 15:01:40|||||||||101
1739804510000|2025-02-17 15:01:50|||||||||2
1739804540000|2025-02-17 15:02:20|||||||||2
1739804550000|2025-02-17 15:02:30|||||||||1
1739804560000|2025-02-17 15:02:40|||||||||15
1739804570000|2025-02-17 15:02:50|||||||||1
1739804590000|2025-02-17 15:03:10|||||||||2
1739804600000|2025-02-17 15:03:20|||||||||1
1739804610000|2025-02-17 15:03:30|||||||||1
1739804620000|2025-02-17 15:03:40|||||||||2
1739804630000|2025-02-17 15:03:50|||||||||2
1739804650000|2025-02-17 15:04:10|||||||||2
1739804660000|2025-02-17 15:04:20|||||||||3
1739804670000|2025-02-17 15:04:30|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|51
1739804730000|2025-02-17 15:05:30|||||||||50
1739804740000|2025-02-17 15:05:40|||||||||82
1739804850000|2025-02-17 15:07:30|||||||||12
1739804880000|2025-02-17 15:08:00|||||||||1
1739804920000|2025-02-17 15:08:40|||||||||2
1739804930000|2025-02-17 15:08:50|||||||||7
1739804960000|2025-02-17 15:09:20|||||||||2
1739804970000|2025-02-17 15:09:30|||||||||1
1739804990000|2025-02-17 15:09:50|||||||||10
1739805000000|2025-02-17 15:10:00|||||||||1
1739805010000|2025-02-17 15:10:10|||||||||1
1739805030000|2025-02-17 15:10:30|||||||||1
1739805040000|2025-02-17 15:10:40|||||||||2
1739805050000|2025-02-17 15:10:50|||||||||1
1739805080000|2025-02-17 15:11:20|||||||||1
1739805090000|2025-02-17 15:11:30|||||||||1
1739805100000|2025-02-17 15:11:40|||||||||2
1739805120000|2025-02-17 15:12:00|||||||||22
1739805150000|2025-02-17 15:12:30|||||||||7
1739805160000|2025-02-17 15:12:40|||||||||10
1739805170000|2025-02-17 15:12:50|||||||||1
1739805190000|2025-02-17 15:13:10|||||||||1
1739805200000|2025-02-17 15:13:20|||||||||1
1739805210000|2025-02-17 15:13:30|||||||||1
1739805240000|2025-02-17 15:14:00|||||||||1
1739805270000|2025-02-17 15:14:30|||||||||2
1739805280000|2025-02-17 15:14:40|||||||||1
1739805290000|2025-02-17 15:14:50|||||||||1
1739805300000|2025-02-17 15:15:00|||||||||2
1739805320000|2025-02-17 15:15:20|||||||||2
1739805330000|2025-02-17 15:15:30|||||||||7
1739805360000|2025-02-17 15:16:00|||||||||1
1739805380000|2025-02-17 15:16:20|||||||||1
1739805390000|2025-02-17 15:16:30|||||||||2
1739805410000|2025-02-17 15:16:50|||||||||2
1739805430000|2025-02-17 15:17:10|||||||||2
1739805440000|2025-02-17 15:17:20|||||||||1
1739805450000|2025-02-17 15:17:30|||||||||1
1739805470000|2025-02-17 15:17:50|||||||||1
1739805480000|2025-02-17 15:18:00|||||||||1
1739805500000|2025-02-17 15:18:20|||||||||1
1739805520000|2025-02-17 15:18:40|||||||||2
1739805540000|2025-02-17 15:19:00|||||||||1
1739805550000|2025-02-17 15:19:10|||||||||1
1739805560000|2025-02-17 15:19:20|||||||||1
1739805590000|2025-02-17 15:19:50|||||||||2
1739805600000|2025-02-17 15:20:00|17.38|17.3|17.38|17.3|17.38|17.3|17.38|17.3|18
1739805610000|2025-02-17 15:20:10|17.4|17.32|17.35|17.27|17.4|17.32|17.35|17.27|7
1739805630000|2025-02-17 15:20:30|||||||||2
1739805640000|2025-02-17 15:20:40|||||||||1
1739805650000|2025-02-17 15:20:50|||||||||2
1739805700000|2025-02-17 15:21:40|||||||||1
1739805710000|2025-02-17 15:21:50|||||||||4
1739805720000|2025-02-17 15:22:00|||||||||3
1739805760000|2025-02-17 15:22:40|||||||||1
1739805780000|2025-02-17 15:23:00|||||||||1
1739805810000|2025-02-17 15:23:30|||||||||2
1739805820000|2025-02-17 15:23:40|||||||||2
1739805830000|2025-02-17 15:23:50|||||||||1
1739805840000|2025-02-17 15:24:00|||||||||1
1739805880000|2025-02-17 15:24:40|||||||||1
1739805890000|2025-02-17 15:24:50|||||||||1
1739805900000|2025-02-17 15:25:00|||||||||2
1739805930000|2025-02-17 15:25:30|||||||||1
1739805950000|2025-02-17 15:25:50|||||||||1
1739805960000|2025-02-17 15:26:00|||||||||2
1739805970000|2025-02-17 15:26:10|||||||||1
1739806020000|2025-02-17 15:27:00|||||||||1
1739806030000|2025-02-17 15:27:10|||||||||1
1739806040000|2025-02-17 15:27:20|||||||||1
1739806070000|2025-02-17 15:27:50|||||||||1
1739806090000|2025-02-17 15:28:10|||||||||1
1739806120000|2025-02-17 15:28:40|||||||||3
1739806140000|2025-02-17 15:29:00|||||||||1
1739806170000|2025-02-17 15:29:30|||||||||4
1739806180000|2025-02-17 15:29:40|||||||||15
1739806190000|2025-02-17 15:29:50|||||||||1
1739806210000|2025-02-17 15:30:10|||||||||1
1739806220000|2025-02-17 15:30:20|||||||||2
1739806290000|2025-02-17 15:31:30|||||||||1
1739806300000|2025-02-17 15:31:40|||||||||1
1739806320000|2025-02-17 15:32:00|||||||||1
1739806350000|2025-02-17 15:32:30|||||||||1
1739806390000|2025-02-17 15:33:10|||||||||2
1739806400000|2025-02-17 15:33:20|||||||||1
1739806410000|2025-02-17 15:33:30|||||||||1
1739806430000|2025-02-17 15:33:50|||||||||1
1739806440000|2025-02-17 15:34:00|||||||||5
1739806460000|2025-02-17 15:34:20|||||||||1
1739806470000|2025-02-17 15:34:30|||||||||1
1739806510000|2025-02-17 15:35:10|||||||||2
1739806520000|2025-02-17 15:35:20|||||||||2
1739806560000|2025-02-17 15:36:00|||||||||1
1739806590000|2025-02-17 15:36:30|||||||||2
1739806620000|2025-02-17 15:37:00|||||||||1
1739806640000|2025-02-17 15:37:20|||||||||2
1739806650000|2025-02-17 15:37:30|||||||||1
1739806680000|2025-02-17 15:38:00|||||||||1
1739806700000|2025-02-17 15:38:20|||||||||2
1739806720000|2025-02-17 15:38:40|||||||||1
1739806730000|2025-02-17 15:38:50|||||||||1
1739806750000|2025-02-17 15:39:10|||||||||3
1739806780000|2025-02-17 15:39:40|||||||||1
1739806830000|2025-02-17 15:40:30|||||||||2
1739806850000|2025-02-17 15:40:50|||||||||2
1739806880000|2025-02-17 15:41:20|||||||||1
1739806890000|2025-02-17 15:41:30|||||||||55
1739806910000|2025-02-17 15:41:50|||||||||2
1739806940000|2025-02-17 15:42:20|||||||||1
1739806950000|2025-02-17 15:42:30|||||||||1
1739806970000|2025-02-17 15:42:50|||||||||1
1739807000000|2025-02-17 15:43:20|||||||||50
1739807020000|2025-02-17 15:43:40|||||||||1
1739807030000|2025-02-17 15:43:50|||||||||1
1739807040000|2025-02-17 15:44:00|||||||||3
1739807050000|2025-02-17 15:44:10|||||||||1
1739807100000|2025-02-17 15:45:00|||||||||1
1739807110000|2025-02-17 15:45:10|||||||||1
1739807150000|2025-02-17 15:45:50|||||||||1
1739807160000|2025-02-17 15:46:00|||||||||1
1739807170000|2025-02-17 15:46:10|||||||||1
1739807190000|2025-02-17 15:46:30|||||||||1
1739807230000|2025-02-17 15:47:10|||||||||2
1739807240000|2025-02-17 15:47:20|||||||||1
1739807260000|2025-02-17 15:47:40|||||||||1
1739807300000|2025-02-17 15:48:20|||||||||2
1739807330000|2025-02-17 15:48:50|||||||||1
1739807350000|2025-02-17 15:49:10|||||||||2
1739807390000|2025-02-17 15:49:50|||||||||5
1739807420000|2025-02-17 15:50:20|||||||||1
1739807430000|2025-02-17 15:50:30|||||||||10
1739807460000|2025-02-17 15:51:00|||||||||1
1739807500000|2025-02-17 15:51:40|||||||||1
1739807510000|2025-02-17 15:51:50|||||||||2
1739807520000|2025-02-17 15:52:00|||||||||1
1739807550000|2025-02-17 15:52:30|||||||||1
1739807560000|2025-02-17 15:52:40|||||||||2
1739807580000|2025-02-17 15:53:00|||||||||1
1739807590000|2025-02-17 15:53:10|||||||||1
1739807600000|2025-02-17 15:53:20|||||||||1
1739807610000|2025-02-17 15:53:30|||||||||102
1739807620000|2025-02-17 15:53:40|||||||||1
1739807660000|2025-02-17 15:54:20|||||||||1
1739807680000|2025-02-17 15:54:40|||||||||1
1739807690000|2025-02-17 15:54:50|||||||||3
1739807730000|2025-02-17 15:55:30|||||||||1
1739807750000|2025-02-17 15:55:50|||||||||1
1739807780000|2025-02-17 15:56:20|||||||||1
1739807790000|2025-02-17 15:56:30|||||||||1
1739807810000|2025-02-17 15:56:50|||||||||3
1739807820000|2025-02-17 15:57:00|||||||||1
1739807830000|2025-02-17 15:57:10|||||||||1
1739807870000|2025-02-17 15:57:50|||||||||1
1739807900000|2025-02-17 15:58:20|||||||||1
1739807930000|2025-02-17 15:58:50|||||||||2
1739807940000|2025-02-17 15:59:00|||||||||1
1739807960000|2025-02-17 15:59:20|||||||||5
1739807970000|2025-02-17 15:59:30|||||||||1
1739807980000|2025-02-17 15:59:40|||||||||1
1739807990000|2025-02-17 15:59:50|||||||||2
1739808000000|2025-02-17 16:00:00|||||||||1
1739808020000|2025-02-17 16:00:20|||||||||1
1739808050000|2025-02-17 16:00:50|||||||||3
1739808060000|2025-02-17 16:01:00|||||||||1
1739808080000|2025-02-17 16:01:20|||||||||1
1739808100000|2025-02-17 16:01:40|||||||||106
1739808110000|2025-02-17 16:01:50|||||||||2
1739808120000|2025-02-17 16:02:00|||||||||51
1739808170000|2025-02-17 16:02:50|||||||||2
1739808180000|2025-02-17 16:03:00|17.3|17.22|17.3|17.22|17.3|17.22|17.3|17.22|350
1739808200000|2025-02-17 16:03:20|||||||||2
1739808240000|2025-02-17 16:04:00|||||||||1
1739808250000|2025-02-17 16:04:10|||||||||1
1739808280000|2025-02-17 16:04:40|||||||||33
1739808300000|2025-02-17 16:05:00|||||||||1
1739808310000|2025-02-17 16:05:10|||||||||1
1739808330000|2025-02-17 16:05:30|||||||||1
1739808350000|2025-02-17 16:05:50|||||||||2
1739808370000|2025-02-17 16:06:10|||||||||1
1739808390000|2025-02-17 16:06:30|||||||||1
1739808410000|2025-02-17 16:06:50|||||||||1
1739808420000|2025-02-17 16:07:00|||||||||20
1739808430000|2025-02-17 16:07:10|||||||||1
1739808450000|2025-02-17 16:07:30|||||||||29
1739808510000|2025-02-17 16:08:30|||||||||1
1739808530000|2025-02-17 16:08:50|||||||||1
1739808540000|2025-02-17 16:09:00|||||||||23
1739808550000|2025-02-17 16:09:10|||||||||2
1739808560000|2025-02-17 16:09:20|||||||||2
1739808570000|2025-02-17 16:09:30|||||||||1
1739808590000|2025-02-17 16:09:50|||||||||1
1739808600000|2025-02-17 16:10:00|||||||||14
1739808610000|2025-02-17 16:10:10|||||||||1
1739808620000|2025-02-17 16:10:20|||||||||1
1739808630000|2025-02-17 16:10:30|||||||||1
1739808660000|2025-02-17 16:11:00|||||||||21
1739808720000|2025-02-17 16:12:00|||||||||1
1739808760000|2025-02-17 16:12:40|||||||||1
1739808770000|2025-02-17 16:12:50|||||||||2
1739808780000|2025-02-17 16:13:00|||||||||22
1739808820000|2025-02-17 16:13:40|||||||||1
1739808840000|2025-02-17 16:14:00|||||||||3
1739808850000|2025-02-17 16:14:10|||||||||1
1739808860000|2025-02-17 16:14:20|||||||||1
1739808890000|2025-02-17 16:14:50|||||||||11
1739808910000|2025-02-17 16:15:10|||||||||21
1739808920000|2025-02-17 16:15:20|||||||||1
1739808980000|2025-02-17 16:16:20|||||||||1
1739809010000|2025-02-17 16:16:50|||||||||8
1739809030000|2025-02-17 16:17:10|||||||||19
1739809050000|2025-02-17 16:17:30|||||||||2
1739809100000|2025-02-17 16:18:20|17.35|17.27|17.3|17.22|17.35|17.27|17.3|17.22|27
1739809200000|2025-02-17 16:20:00|||||||||21
1739809210000|2025-02-17 16:20:10|||||||||7
1739809230000|2025-02-17 16:20:30|||||||||1
1739809260000|2025-02-17 16:21:00|||||||||4
1739809290000|2025-02-17 16:21:30|||||||||4
1739809300000|2025-02-17 16:21:40|||||||||1
1739809310000|2025-02-17 16:21:50|||||||||5
1739809320000|2025-02-17 16:22:00|||||||||2
1739809330000|2025-02-17 16:22:10|||||||||1
1739809340000|2025-02-17 16:22:20|||||||||1
1739809350000|2025-02-17 16:22:30|||||||||1
1739809360000|2025-02-17 16:22:40|||||||||78
1739809370000|2025-02-17 16:22:50|||||||||6
1739809380000|2025-02-17 16:23:00|||||||||1
1739809400000|2025-02-17 16:23:20|||||||||6
1739809410000|2025-02-17 16:23:30|||||||||2
1739809430000|2025-02-17 16:23:50|||||||||1
1739809440000|2025-02-17 16:24:00|||||||||4
1739809450000|2025-02-17 16:24:10|||||||||3
1739809460000|2025-02-17 16:24:20|||||||||4
1739809470000|2025-02-17 16:24:30|||||||||1
1739809480000|2025-02-17 16:24:40|||||||||1
1739809490000|2025-02-17 16:24:50|||||||||5
1739809510000|2025-02-17 16:25:10|||||||||6
1739809530000|2025-02-17 16:25:30|||||||||1
1739809540000|2025-02-17 16:25:40|||||||||1
1739809550000|2025-02-17 16:25:50|||||||||2
1739809560000|2025-02-17 16:26:00|||||||||3
1739809580000|2025-02-17 16:26:20|||||||||5
1739809590000|2025-02-17 16:26:30|17.35|17.27|17.3|17.22|17.35|17.27|17.3|17.22|124
1739809610000|2025-02-17 16:26:50|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|21
1739809620000|2025-02-17 16:27:00|||||||||1
1739809630000|2025-02-17 16:27:10|17.33|17.25|17.35|17.27|17.35|17.27|17.33|17.25|14
1739809640000|2025-02-17 16:27:20|17.3|17.22|17.33|17.25|17.33|17.25|17.3|17.22|69
1739809650000|2025-02-17 16:27:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|7
1739809690000|2025-02-17 16:28:10|||||||||18
1739809710000|2025-02-17 16:28:30|||||||||12
1739809720000|2025-02-17 16:28:40|||||||||220
1739809730000|2025-02-17 16:28:50|||||||||160
1739809740000|2025-02-17 16:29:00|||||||||29
1739809750000|2025-02-17 16:29:10|||||||||123
1739809760000|2025-02-17 16:29:20|||||||||123
1739809770000|2025-02-17 16:29:30|||||||||110
1739809780000|2025-02-17 16:29:40|||||||||9
1739809790000|2025-02-17 16:29:50|||||||||18
1739809800000|2025-02-17 16:30:00|17.4|17.32|17.35|17.27|17.4|17.32|17.35|17.27|318
1739809810000|2025-02-17 16:30:10|||||||||102
1739809820000|2025-02-17 16:30:20|||||||||41
1739809830000|2025-02-17 16:30:30|||||||||1
1739809840000|2025-02-17 16:30:40|||||||||1
1739809850000|2025-02-17 16:30:50|||||||||1
1739809870000|2025-02-17 16:31:10|||||||||21
1739809910000|2025-02-17 16:31:50|||||||||2
1739809920000|2025-02-17 16:32:00|||||||||24
1739809930000|2025-02-17 16:32:10|||||||||50
1739809950000|2025-02-17 16:32:30|||||||||4
1739810070000|2025-02-17 16:34:30|||||||||1
1739810140000|2025-02-17 16:35:40|||||||||2
1739810160000|2025-02-17 16:36:00|||||||||1
1739810190000|2025-02-17 16:36:30|||||||||1
1739810240000|2025-02-17 16:37:20|||||||||1
1739810250000|2025-02-17 16:37:30|||||||||1
1739810260000|2025-02-17 16:37:40|||||||||1
1739810270000|2025-02-17 16:37:50|||||||||1
1739810290000|2025-02-17 16:38:10|||||||||1
1739810320000|2025-02-17 16:38:40|||||||||1
1739810330000|2025-02-17 16:38:50|||||||||2
1739810340000|2025-02-17 16:39:00|||||||||1
1739810360000|2025-02-17 16:39:20|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|227
1739810500000|2025-02-17 16:41:40|||||||||30
1739810510000|2025-02-17 16:41:50|||||||||3
1739810540000|2025-02-17 16:42:20|||||||||1
1739810560000|2025-02-17 16:42:40|||||||||1
1739810610000|2025-02-17 16:43:30|||||||||2
1739810650000|2025-02-17 16:44:10|||||||||1
1739810660000|2025-02-17 16:44:20|||||||||1
1739810670000|2025-02-17 16:44:30|||||||||1
1739810690000|2025-02-17 16:44:50|||||||||3
1739810730000|2025-02-17 16:45:30|||||||||2
1739810780000|2025-02-17 16:46:20|||||||||1
1739810810000|2025-02-17 16:46:50|||||||||1
1739810850000|2025-02-17 16:47:30|||||||||2
1739810860000|2025-02-17 16:47:40|||||||||1
1739810870000|2025-02-17 16:47:50|||||||||4
1739810910000|2025-02-17 16:48:30|||||||||1
1739810920000|2025-02-17 16:48:40|||||||||10
1739810940000|2025-02-17 16:49:00|||||||||1
1739810960000|2025-02-17 16:49:20|||||||||3
1739811000000|2025-02-17 16:50:00|||||||||2
1739811040000|2025-02-17 16:50:40|||||||||1
1739811080000|2025-02-17 16:51:20|||||||||1
1739811090000|2025-02-17 16:51:30|||||||||2
1739811110000|2025-02-17 16:51:50|||||||||1
1739811130000|2025-02-17 16:52:10|||||||||2
1739811140000|2025-02-17 16:52:20|||||||||1
1739811170000|2025-02-17 16:52:50|||||||||2
1739811180000|2025-02-17 16:53:00|||||||||1
1739811200000|2025-02-17 16:53:20|||||||||13
1739811230000|2025-02-17 16:53:50|||||||||3
1739811240000|2025-02-17 16:54:00|||||||||1
1739811250000|2025-02-17 16:54:10|||||||||1
1739811270000|2025-02-17 16:54:30|||||||||1
1739811290000|2025-02-17 16:54:50|||||||||1
1739811330000|2025-02-17 16:55:30|||||||||1
1739811350000|2025-02-17 16:55:50|||||||||1
1739811360000|2025-02-17 16:56:00|||||||||1
1739811370000|2025-02-17 16:56:10|||||||||1
1739811420000|2025-02-17 16:57:00|||||||||2
1739811470000|2025-02-17 16:57:50|||||||||2
1739811520000|2025-02-17 16:58:40|||||||||3
1739811550000|2025-02-17 16:59:10|||||||||1
1739811560000|2025-02-17 16:59:20|||||||||1
1739811580000|2025-02-17 16:59:40|||||||||2
1739811590000|2025-02-17 16:59:50|||||||||23
1739811600000|2025-02-17 17:00:00|||||||||2
1739811620000|2025-02-17 17:00:20|||||||||1
1739811630000|2025-02-17 17:00:30|||||||||1
1739811640000|2025-02-17 17:00:40|||||||||46
1739811660000|2025-02-17 17:01:00|||||||||1
1739811680000|2025-02-17 17:01:20|||||||||2
1739811730000|2025-02-17 17:02:10|||||||||1
1739811760000|2025-02-17 17:02:40|||||||||1
1739811770000|2025-02-17 17:02:50|||||||||1
1739811790000|2025-02-17 17:03:10|||||||||47
1739811800000|2025-02-17 17:03:20|||||||||1
1739811820000|2025-02-17 17:03:40|||||||||1
1739811850000|2025-02-17 17:04:10|||||||||1
1739811880000|2025-02-17 17:04:40|||||||||8
1739811890000|2025-02-17 17:04:50|||||||||3
1739811900000|2025-02-17 17:05:00|||||||||1
1739811910000|2025-02-17 17:05:10|||||||||1
1739811920000|2025-02-17 17:05:20|||||||||1
1739811940000|2025-02-17 17:05:40|||||||||46
1739811950000|2025-02-17 17:05:50|||||||||9
1739811970000|2025-02-17 17:06:10|||||||||1
1739811980000|2025-02-17 17:06:20|||||||||1
1739812000000|2025-02-17 17:06:40|||||||||1
1739812030000|2025-02-17 17:07:10|||||||||28
1739812050000|2025-02-17 17:07:30|||||||||2
1739812070000|2025-02-17 17:07:50|||||||||1
1739812090000|2025-02-17 17:08:10|||||||||47
1739812130000|2025-02-17 17:08:50|||||||||1
1739812140000|2025-02-17 17:09:00|||||||||2
1739812180000|2025-02-17 17:09:40|||||||||21
1739812190000|2025-02-17 17:09:50|||||||||2
1739812230000|2025-02-17 17:10:30|||||||||1
1739812240000|2025-02-17 17:10:40|||||||||1
1739812250000|2025-02-17 17:10:50|||||||||46
1739812260000|2025-02-17 17:11:00|||||||||1
1739812310000|2025-02-17 17:11:50|||||||||1
1739812340000|2025-02-17 17:12:20|||||||||2
1739812350000|2025-02-17 17:12:30|||||||||1
1739812360000|2025-02-17 17:12:40|||||||||1
1739812390000|2025-02-17 17:13:10|||||||||1
1739812400000|2025-02-17 17:13:20|||||||||66
1739812410000|2025-02-17 17:13:30|||||||||1
1739812450000|2025-02-17 17:14:10|||||||||2
1739812470000|2025-02-17 17:14:30|||||||||1
1739812500000|2025-02-17 17:15:00|||||||||2
1739812530000|2025-02-17 17:15:30|||||||||1
1739812550000|2025-02-17 17:15:50|||||||||46
1739812570000|2025-02-17 17:16:10|||||||||2
1739812610000|2025-02-17 17:16:50|||||||||1
1739812620000|2025-02-17 17:17:00|||||||||1
1739812640000|2025-02-17 17:17:20|||||||||1
1739812660000|2025-02-17 17:17:40|||||||||1
1739812670000|2025-02-17 17:17:50|||||||||1
1739812690000|2025-02-17 17:18:10|||||||||2
1739812700000|2025-02-17 17:18:20|||||||||1
1739812710000|2025-02-17 17:18:30|||||||||12
1739812720000|2025-02-17 17:18:40|||||||||1
1739812740000|2025-02-17 17:19:00|||||||||1
1739812760000|2025-02-17 17:19:20|||||||||1
1739812780000|2025-02-17 17:19:40|||||||||21
1739812800000|2025-02-17 17:20:00|||||||||1
1739812830000|2025-02-17 17:20:30|||||||||1
1739812840000|2025-02-17 17:20:40|||||||||1
1739812860000|2025-02-17 17:21:00|||||||||47
1739812900000|2025-02-17 17:21:40|||||||||2
1739812910000|2025-02-17 17:21:50|||||||||2
1739812930000|2025-02-17 17:22:10|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|43
1739812950000|2025-02-17 17:22:30|||||||||3
1739812960000|2025-02-17 17:22:40|||||||||2
1739813000000|2025-02-17 17:23:20|||||||||1
1739813010000|2025-02-17 17:23:30|||||||||27
1739813070000|2025-02-17 17:24:30|||||||||1
1739813080000|2025-02-17 17:24:40|||||||||20
1739813090000|2025-02-17 17:24:50|||||||||1
1739813120000|2025-02-17 17:25:20|||||||||1
1739813130000|2025-02-17 17:25:30|||||||||30
1739813140000|2025-02-17 17:25:40|||||||||2
1739813170000|2025-02-17 17:26:10|||||||||46
1739813200000|2025-02-17 17:26:40|||||||||1
1739813220000|2025-02-17 17:27:00|||||||||9
1739813230000|2025-02-17 17:27:10|||||||||1
1739813260000|2025-02-17 17:27:40|||||||||1
1739813280000|2025-02-17 17:28:00|||||||||1
1739813300000|2025-02-17 17:28:20|||||||||1
1739813310000|2025-02-17 17:28:30|||||||||1
1739813320000|2025-02-17 17:28:40|||||||||46
1739813350000|2025-02-17 17:29:10|||||||||1
1739813370000|2025-02-17 17:29:30|||||||||16
1739813380000|2025-02-17 17:29:40|||||||||2
1739813390000|2025-02-17 17:29:50|||||||||2
1739813410000|2025-02-17 17:30:10|||||||||2
1739813440000|2025-02-17 17:30:40|||||||||1
1739813460000|2025-02-17 17:31:00|||||||||1
1739813470000|2025-02-17 17:31:10|||||||||67
1739813500000|2025-02-17 17:31:40|||||||||1
1739813520000|2025-02-17 17:32:00|||||||||13
1739813530000|2025-02-17 17:32:10|||||||||1
1739813570000|2025-02-17 17:32:50|||||||||1
1739813580000|2025-02-17 17:33:00|||||||||3
1739813590000|2025-02-17 17:33:10|||||||||1
1739813600000|2025-02-17 17:33:20|||||||||1
1739813610000|2025-02-17 17:33:30|||||||||1
1739813630000|2025-02-17 17:33:50|||||||||47
1739813650000|2025-02-17 17:34:10|||||||||1
1739813670000|2025-02-17 17:34:30|||||||||45
1739813680000|2025-02-17 17:34:40|||||||||1
1739813700000|2025-02-17 17:35:00|||||||||1
1739813760000|2025-02-17 17:36:00|||||||||2
1739813770000|2025-02-17 17:36:10|||||||||2
1739813780000|2025-02-17 17:36:20|||||||||16
1739813820000|2025-02-17 17:37:00|||||||||21
1739813830000|2025-02-17 17:37:10|||||||||1
1739813870000|2025-02-17 17:37:50|||||||||1
1739813890000|2025-02-17 17:38:10|||||||||1
1739813900000|2025-02-17 17:38:20|||||||||1
1739813930000|2025-02-17 17:38:50|||||||||17
1739813940000|2025-02-17 17:39:00|||||||||1
1739813970000|2025-02-17 17:39:30|||||||||19
1739813990000|2025-02-17 17:39:50|||||||||2
1739814010000|2025-02-17 17:40:10|||||||||1
1739814030000|2025-02-17 17:40:30|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739814040000|2025-02-17 17:40:40|||||||||2
1739814060000|2025-02-17 17:41:00|||||||||1
1739814070000|2025-02-17 17:41:10|||||||||2
1739814090000|2025-02-17 17:41:30|17.35|17.27|17.35|17.27|17.35|17.27|17.35|17.27|46
1739814120000|2025-02-17 17:42:00|||||||||19
1739814130000|2025-02-17 17:42:10|||||||||2
1739814170000|2025-02-17 17:42:50|||||||||1
1739814180000|2025-02-17 17:43:00|||||||||2
1739814200000|2025-02-17 17:43:20|||||||||1
1739814240000|2025-02-17 17:44:00|||||||||66
1739814260000|2025-02-17 17:44:20|||||||||1
1739814270000|2025-02-17 17:44:30|||||||||1
1739814290000|2025-02-17 17:44:50|||||||||1
1739814300000|2025-02-17 17:45:00|||||||||1
1739814310000|2025-02-17 17:45:10|||||||||1
1739814330000|2025-02-17 17:45:30|||||||||1
1739814340000|2025-02-17 17:45:40|||||||||1
1739814350000|2025-02-17 17:45:50|||||||||1
1739814380000|2025-02-17 17:46:20|||||||||1
1739814390000|2025-02-17 17:46:30|||||||||46
1739814400000|2025-02-17 17:46:40|||||||||1
1739814410000|2025-02-17 17:46:50|||||||||3
1739814440000|2025-02-17 17:47:20|||||||||1
1739814480000|2025-02-17 17:48:00|||||||||2
1739814490000|2025-02-17 17:48:10|||||||||1
1739814500000|2025-02-17 17:48:20|||||||||2
1739814540000|2025-02-17 17:49:00|||||||||46
1739814560000|2025-02-17 17:49:20|||||||||10
1739814570000|2025-02-17 17:49:30|||||||||1
1739814580000|2025-02-17 17:49:40|||||||||2
1739814590000|2025-02-17 17:49:50|||||||||1
1739814620000|2025-02-17 17:50:20|||||||||1
1739814650000|2025-02-17 17:50:50|||||||||1
1739814670000|2025-02-17 17:51:10|||||||||1
1739814700000|2025-02-17 17:51:40|||||||||47
1739814710000|2025-02-17 17:51:50|17.36|17.28|17.36|17.28|17.36|17.28|17.36|17.28|0
1739814720000|2025-02-17 17:52:00|||||||||1
1739814730000|2025-02-17 17:52:10|||||||||1
1739814760000|2025-02-17 17:52:40|||||||||1
1739814770000|2025-02-17 17:52:50|||||||||1
1739814780000|2025-02-17 17:53:00|||||||||1
1739814810000|2025-02-17 17:53:30|||||||||1
1739814830000|2025-02-17 17:53:50|||||||||1
1739814850000|2025-02-17 17:54:10|||||||||47
1739814890000|2025-02-17 17:54:50|||||||||2
1739814910000|2025-02-17 17:55:10|||||||||1
1739814960000|2025-02-17 17:56:00|||||||||1
1739815000000|2025-02-17 17:56:40|||||||||50
1739815010000|2025-02-17 17:56:50|17.35|17.27|17.36|17.28|17.36|17.28|17.35|17.27|1
1739815020000|2025-02-17 17:57:00|||||||||9
1739815040000|2025-02-17 17:57:20|||||||||1
1739815050000|2025-02-17 17:57:30|||||||||1
1739815060000|2025-02-17 17:57:40|||||||||1
1739815080000|2025-02-17 17:58:00|||||||||2
1739815090000|2025-02-17 17:58:10|17.4|17.32|17.4|17.32|17.4|17.32|17.4|17.32|1
1739815160000|2025-02-17 17:59:20|||||||||62
1739815190000|2025-02-17 17:59:50|||||||||74
1739815610000|2025-02-17 18:06:50|||||||||4
1739815630000|2025-02-17 18:07:10|17.41|17.33|17.41|17.33|17.41|17.33|17.41|17.33|0
1739815880000|2025-02-17 18:11:20|||||||||5
1739816130000|2025-02-17 18:15:30|||||||||1
1739816910000|2025-02-17 18:28:30|||||||||5
1739817880000|2025-02-17 18:44:40|||||||||60
1739817890000|2025-02-17 18:44:50|||||||||4
1739818190000|2025-02-17 18:49:50|||||||||1
1739819010000|2025-02-17 19:03:30|||||||||5
1739820180000|2025-02-17 19:23:00|||||||||4
1739821530000|2025-02-17 19:45:30|||||||||5
1739822130000|2025-02-17 19:55:30|||||||||1
1739822720000|2025-02-17 20:05:20|||||||||20
1739823100000|2025-02-17 20:11:40|||||||||19
1739823110000|2025-02-17 20:11:50|||||||||2
1739823490000|2025-02-17 20:18:10|||||||||16
1739823530000|2025-02-17 20:18:50|||||||||2
1739823790000|2025-02-17 20:23:10|||||||||9
1739823830000|2025-02-17 20:23:50|||||||||2
1739823960000|2025-02-17 20:26:00|||||||||6
1739824060000|2025-02-17 20:27:40|||||||||3
1739824120000|2025-02-17 20:28:40|||||||||2
1739824130000|2025-02-17 20:28:50|||||||||1
1739824160000|2025-02-17 20:29:20|||||||||1
1739824180000|2025-02-17 20:29:40|||||||||1
1739824430000|2025-02-17 20:33:50|||||||||1
1739825990000|2025-02-17 20:59:50|17.46|17.38|17.44|17.36|17.46|17.38|17.44|17.36|5
1740010500000|2025-02-20 00:15:00|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1740010510000|2025-02-20 00:15:10|18.03|17.73|18.03|17.73|18.03|17.73|18.03|17.73|0
1740010520000|2025-02-20 00:15:20|17.98|17.72|18.02|17.72|18.02|17.72|17.98|17.72|0
1740010530000|2025-02-20 00:15:30|18.03|17.73|18.03|17.73|18.03|17.73|18.03|17.73|0
1740010570000|2025-02-20 00:16:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1740010590000|2025-02-20 00:16:30|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1740010600000|2025-02-20 00:16:40|18.03|17.73|18.03|17.73|18.03|17.73|18.03|17.73|0
1740010690000|2025-02-20 00:18:10|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1740010800000|2025-02-20 00:20:00|18.03|17.78|18.03|17.78|18.03|17.78|18.03|17.78|0
1740010920000|2025-02-20 00:22:00|18|17.75|18.03|17.78|18.05|17.8|18|17.75|2
1740010940000|2025-02-20 00:22:20|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|2
1740010950000|2025-02-20 00:22:30|17.99|17.91|17.99|17.91|18.05|17.91|17.99|17.78|0
1740010960000|2025-02-20 00:22:40|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1740010970000|2025-02-20 00:22:50|17.99|17.91|17.99|17.91|18.05|17.91|17.99|17.8|0
1740010980000|2025-02-20 00:23:00|18.05|17.8|18.05|17.8|18.05|17.91|17.99|17.8|0
1740011000000|2025-02-20 00:23:20|17.99|17.91|18.05|17.8|18.05|17.91|17.99|17.8|0
1740011070000|2025-02-20 00:24:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740011260000|2025-02-20 00:27:40|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740011280000|2025-02-20 00:28:00|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1740011320000|2025-02-20 00:28:40|17.99|17.91|18.07|17.82|18.07|17.91|17.99|17.8|0
1740011330000|2025-02-20 00:28:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740011350000|2025-02-20 00:29:10|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740011360000|2025-02-20 00:29:20|18.05|17.8|18.05|17.8|18.05|17.91|17.99|17.8|0
1740011370000|2025-02-20 00:29:30|17.99|17.91|17.99|17.91|18.05|17.91|17.99|17.8|0
1740011390000|2025-02-20 00:29:50|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1740011400000|2025-02-20 00:30:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740011410000|2025-02-20 00:30:10|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740011420000|2025-02-20 00:30:20|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740011700000|2025-02-20 00:35:00|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740011710000|2025-02-20 00:35:10|18.05|17.8|18.05|17.8|18.05|17.91|17.99|17.8|0
1740011720000|2025-02-20 00:35:20|17.99|17.91|17.99|17.91|18.05|17.91|17.99|17.8|0
1740011800000|2025-02-20 00:36:40|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740011810000|2025-02-20 00:36:50|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740011870000|2025-02-20 00:37:50|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740011890000|2025-02-20 00:38:10|18.05|17.8|18.05|17.8|18.05|17.91|17.99|17.8|0
1740011940000|2025-02-20 00:39:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1740012180000|2025-02-20 00:43:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740012510000|2025-02-20 00:48:30|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1740012560000|2025-02-20 00:49:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740012570000|2025-02-20 00:49:30|18.05|17.8|18.05|17.8|18.05|17.8|18.05|17.8|0
1740012580000|2025-02-20 00:49:40|17.99|17.91|17.99|17.91|18.05|17.91|17.99|17.8|0
1740012720000|2025-02-20 00:52:00|18.05|17.8|17.99|17.91|18.05|17.91|17.97|17.8|0
1740012770000|2025-02-20 00:52:50|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740012780000|2025-02-20 00:53:00|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740012790000|2025-02-20 00:53:10|18.05|17.8|17.99|17.91|18.05|17.91|17.99|17.8|0
1740012910000|2025-02-20 00:55:10|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|0
1740013200000|2025-02-20 01:00:00|||||||||4
1740014630000|2025-02-20 01:23:50|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1740014660000|2025-02-20 01:24:20|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|0
1740014740000|2025-02-20 01:25:40|17.99|17.91|17.99|17.91|17.99|17.1740096900000|2025-02-21 00:15:00|17.99|17.69|17.99|17.69|17.99|17.69|17.99|17.69|0
1740097050000|2025-02-21 00:17:30|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1740097300000|2025-02-21 00:21:40|17.97|17.69|17.92|17.67|17.97|17.69|17.92|17.67|0
1740098220000|2025-02-21 00:37:00|17.97|17.72|17.97|17.72|17.97|17.72|17.97|17.72|0
1740098710000|2025-02-21 00:45:10|17.99|17.74|17.88|17.8|17.99|17.8|17.88|17.74|0
1740098950000|2025-02-21 00:49:10|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1740098960000|2025-02-21 00:49:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740099060000|2025-02-21 00:51:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1740099070000|2025-02-21 00:51:10|17.89|17.81|17.88|17.8|17.89|17.81|17.88|17.8|0
1740099080000|2025-02-21 00:51:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740099110000|2025-02-21 00:51:50|17.99|17.74|17.89|17.81|17.99|17.81|17.89|17.74|0
1740099170000|2025-02-21 00:52:50|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1740099180000|2025-02-21 00:53:00|17.89|17.81|17.89|17.81|17.99|17.81|17.89|17.74|0
1740099190000|2025-02-21 00:53:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1740099200000|2025-02-21 00:53:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740099310000|2025-02-21 00:55:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1740099320000|2025-02-21 00:55:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740099380000|2025-02-21 00:56:20|17.99|17.74|17.89|17.81|17.99|17.81|17.89|17.74|0
1740099410000|2025-02-21 00:56:50|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1740099420000|2025-02-21 00:57:00|17.89|17.81|17.93|17.85|17.99|17.85|17.89|17.72|0
1740099570000|2025-02-21 00:59:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740099590000|2025-02-21 00:59:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740099610000|2025-02-21 01:00:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740099620000|2025-02-21 01:00:20|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740099660000|2025-02-21 01:01:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740099900000|2025-02-21 01:05:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740099910000|2025-02-21 01:05:10|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1740099960000|2025-02-21 01:06:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740099990000|2025-02-21 01:06:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740100140000|2025-02-21 01:09:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740101170000|2025-02-21 01:26:10|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|0
1740101180000|2025-02-21 01:26:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740101190000|2025-02-21 01:26:30|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|0
1740101300000|2025-02-21 01:28:20|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|0
1740101310000|2025-02-21 01:28:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740101340000|2025-02-21 01:29:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740101390000|2025-02-21 01:29:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740101400000|2025-02-21 01:30:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|0
1740101420000|2025-02-21 01:30:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740101460000|2025-02-21 01:31:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|0
1740101510000|2025-02-21 01:31:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740101520000|2025-02-21 01:32:00|17.96|17.88|17.96|17.88|17.96|17.88|17.93|17.85|0
1740101530000|2025-02-21 01:32:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740101580000|2025-02-21 01:33:00|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|0
1740101600000|2025-02-21 01:33:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740101610000|2025-02-21 01:33:30|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|0
1740101640000|2025-02-21 01:34:00|17.93|17.85|17.93|17.85|17.96|17.88|17.93|17.85|0
1740101820000|2025-02-21 01:37:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740101870000|2025-02-21 01:37:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740101930000|2025-02-21 01:38:50|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740101940000|2025-02-21 01:39:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740101980000|2025-02-21 01:39:40|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1740102000000|2025-02-21 01:40:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740102030000|2025-02-21 01:40:30|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740102040000|2025-02-21 01:40:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740102060000|2025-02-21 01:41:00|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1740102150000|2025-02-21 01:42:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740102180000|2025-02-21 01:43:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740102340000|2025-02-21 01:45:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740102350000|2025-02-21 01:45:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740102390000|2025-02-21 01:46:30|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740102440000|2025-02-21 01:47:20|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1740102450000|2025-02-21 01:47:30|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740102460000|2025-02-21 01:47:40|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740102470000|2025-02-21 01:47:50|17.95|17.87|17.93|17.85|17.95|17.87|17.93|17.85|0
1740102510000|2025-02-21 01:48:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740102560000|2025-02-21 01:49:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740102570000|2025-02-21 01:49:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740102760000|2025-02-21 01:52:40|17.93|17.85|17.93|17.85|17.93|17.85|17.91|17.83|0
1740102770000|2025-02-21 01:52:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740102870000|2025-02-21 01:54:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740102880000|2025-02-21 01:54:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740102930000|2025-02-21 01:55:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740102970000|2025-02-21 01:56:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740103000000|2025-02-21 01:56:40|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740103010000|2025-02-21 01:56:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740103050000|2025-02-21 01:57:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740103060000|2025-02-21 01:57:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740103070000|2025-02-21 01:57:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740103110000|2025-02-21 01:58:30|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740103140000|2025-02-21 01:59:00|17.93|17.85|17.96|17.88|17.96|17.88|17.93|17.85|0
1740103440000|2025-02-21 02:04:00|17.94|17.86|17.96|17.88|17.96|17.88|17.93|17.85|0
1740103530000|2025-02-21 02:05:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740103540000|2025-02-21 02:05:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740103550000|2025-02-21 02:05:50|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740103560000|2025-02-21 02:06:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740103590000|2025-02-21 02:06:30|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1740103660000|2025-02-21 02:07:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740103710000|2025-02-21 02:08:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740103770000|2025-02-21 02:09:30|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1740103780000|2025-02-21 02:09:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740103810000|2025-02-21 02:10:10|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740103840000|2025-02-21 02:10:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740103890000|2025-02-21 02:11:30|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|0
1740103920000|2025-02-21 02:12:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740103940000|2025-02-21 02:12:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740103970000|2025-02-21 02:12:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740104010000|2025-02-21 02:13:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740104070000|2025-02-21 02:14:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740104080000|2025-02-21 02:14:40|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1740104100000|2025-02-21 02:15:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|0
1740104140000|2025-02-21 02:15:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740104200000|2025-02-21 02:16:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740104220000|2025-02-21 02:17:00|17.91|17.83|17.91|17.83|17.94|17.86|17.91|17.83|0
1740104240000|2025-02-21 02:17:20|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|0
1740104250000|2025-02-21 02:17:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740104310000|2025-02-21 02:18:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740104340000|2025-02-21 02:19:00|17.93|17.85|17.86|17.78|17.93|17.85|17.86|17.78|4
1740104650000|2025-02-21 02:24:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|6
1740106100000|2025-02-21 02:48:20|17.88|17.8|17.91|17.83|17.91|17.83|17.86|17.78|0
1740107110000|2025-02-21 03:05:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740107120000|2025-02-21 03:05:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740107440000|2025-02-21 03:10:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740107460000|2025-02-21 03:11:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740107490000|2025-02-21 03:11:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740107640000|2025-02-21 03:14:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740107820000|2025-02-21 03:17:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740107850000|2025-02-21 03:17:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740108040000|2025-02-21 03:20:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740108060000|2025-02-21 03:21:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740108650000|2025-02-21 03:30:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740108670000|2025-02-21 03:31:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740110050000|2025-02-21 03:54:10|||||||||20
1740110480000|2025-02-21 04:01:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740110500000|2025-02-21 04:01:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740110730000|2025-02-21 04:05:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740110760000|2025-02-21 04:06:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740110790000|2025-02-21 04:06:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740111070000|2025-02-21 04:11:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740111270000|2025-02-21 04:14:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740111280000|2025-02-21 04:14:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740111350000|2025-02-21 04:15:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740111360000|2025-02-21 04:16:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740111600000|2025-02-21 04:20:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740111630000|2025-02-21 04:20:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740111890000|2025-02-21 04:24:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740111900000|2025-02-21 04:25:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740112060000|2025-02-21 04:27:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740112090000|2025-02-21 04:28:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740113240000|2025-02-21 04:47:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740113390000|2025-02-21 04:49:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740113640000|2025-02-21 04:54:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740113850000|2025-02-21 04:57:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740113950000|2025-02-21 04:59:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740114000000|2025-02-21 05:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740114030000|2025-02-21 05:00:30|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740114060000|2025-02-21 05:01:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740114130000|2025-02-21 05:02:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740114220000|2025-02-21 05:03:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740114290000|2025-02-21 05:04:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740114330000|2025-02-21 05:05:30|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740114340000|2025-02-21 05:05:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740114460000|2025-02-21 05:07:40|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740114660000|2025-02-21 05:11:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740114700000|2025-02-21 05:11:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740114710000|2025-02-21 05:11:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740115000000|2025-02-21 05:16:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740115060000|2025-02-21 05:17:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740115080000|2025-02-21 05:18:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740115120000|2025-02-21 05:18:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740115160000|2025-02-21 05:19:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740115170000|2025-02-21 05:19:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740115210000|2025-02-21 05:20:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740115230000|2025-02-21 05:20:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740115590000|2025-02-21 05:26:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740115600000|2025-02-21 05:26:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740115680000|2025-02-21 05:28:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740115700000|2025-02-21 05:28:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740115720000|2025-02-21 05:28:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740115870000|2025-02-21 05:31:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740116040000|2025-02-21 05:34:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740116230000|2025-02-21 05:37:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740116550000|2025-02-21 05:42:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740116620000|2025-02-21 05:43:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740116740000|2025-02-21 05:45:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740116750000|2025-02-21 05:45:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740116830000|2025-02-21 05:47:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740116880000|2025-02-21 05:48:00|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|0
1740117080000|2025-02-21 05:51:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740117120000|2025-02-21 05:52:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740117130000|2025-02-21 05:52:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740117140000|2025-02-21 05:52:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740117230000|2025-02-21 05:53:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740117240000|2025-02-21 05:54:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740117280000|2025-02-21 05:54:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740117300000|2025-02-21 05:55:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740117620000|2025-02-21 06:00:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740118480000|2025-02-21 06:14:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740118500000|2025-02-21 06:15:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740118630000|2025-02-21 06:17:10|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|20
1740118640000|2025-02-21 06:17:20|17.96|17.88|17.91|17.83|17.96|17.88|17.91|17.83|0
1740118830000|2025-02-21 06:20:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740118840000|2025-02-21 06:20:40|17.91|17.83|17.93|17.85|17.93|17.85|17.91|17.83|1
1740118850000|2025-02-21 06:20:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740118920000|2025-02-21 06:22:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740118930000|2025-02-21 06:22:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740118980000|2025-02-21 06:23:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740119130000|2025-02-21 06:25:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740119170000|2025-02-21 06:26:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740119590000|2025-02-21 06:33:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740119640000|2025-02-21 06:34:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740119930000|2025-02-21 06:38:50|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|0
1740119970000|2025-02-21 06:39:30|||||||||10
1740120140000|2025-02-21 06:42:20|||||||||1
1740120490000|2025-02-21 06:48:10|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|71
1740120500000|2025-02-21 06:48:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740120520000|2025-02-21 06:48:40|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1740120580000|2025-02-21 06:49:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740120590000|2025-02-21 06:49:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740120600000|2025-02-21 06:50:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740120610000|2025-02-21 06:50:10|17.91|17.83|17.89|17.81|17.91|17.83|17.87|17.79|7
1740120690000|2025-02-21 06:51:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740120700000|2025-02-21 06:51:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1740120720000|2025-02-21 06:52:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740120830000|2025-02-21 06:53:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740120840000|2025-02-21 06:54:00|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1740121160000|2025-02-21 06:59:20|||||||||11
1740121190000|2025-02-21 06:59:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1740121280000|2025-02-21 07:01:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740121650000|2025-02-21 07:07:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|15
1740122560000|2025-02-21 07:22:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|11
1740122570000|2025-02-21 07:22:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|19
1740122640000|2025-02-21 07:24:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740122650000|2025-02-21 07:24:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1740122700000|2025-02-21 07:25:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1740122840000|2025-02-21 07:27:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740123090000|2025-02-21 07:31:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|6
1740123140000|2025-02-21 07:32:20|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|11
1740123220000|2025-02-21 07:33:40|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|1
1740123330000|2025-02-21 07:35:30|||||||||25
1740124010000|2025-02-21 07:46:50|||||||||25
1740124230000|2025-02-21 07:50:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|31
1740124240000|2025-02-21 07:50:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740124390000|2025-02-21 07:53:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740124440000|2025-02-21 07:54:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740124470000|2025-02-21 07:54:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740124490000|2025-02-21 07:54:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740124610000|2025-02-21 07:56:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740124800000|2025-02-21 08:00:00|17.93|17.85|17.91|17.83|17.93|17.85|17.91|17.83|38
1740124810000|2025-02-21 08:00:10|||||||||6
1740124820000|2025-02-21 08:00:20|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|9
1740124830000|2025-02-21 08:00:30|17.91|17.83|17.91|17.83|17.91|17.83|17.89|17.81|0
1740124840000|2025-02-21 08:00:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|2
1740124850000|2025-02-21 08:00:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740124870000|2025-02-21 08:01:10|||||||||1
1740124960000|2025-02-21 08:02:40|||||||||1
1740125040000|2025-02-21 08:04:00|||||||||1
1740125120000|2025-02-21 08:05:20|||||||||2
1740125160000|2025-02-21 08:06:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|74
1740125170000|2025-02-21 08:06:10|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740125510000|2025-02-21 08:11:50|||||||||2
1740125550000|2025-02-21 08:12:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|2
1740125640000|2025-02-21 08:14:00|||||||||12
1740125700000|2025-02-21 08:15:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|60
1740125710000|2025-02-21 08:15:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|12
1740125730000|2025-02-21 08:15:30|||||||||2
1740125760000|2025-02-21 08:16:00|||||||||9
1740125870000|2025-02-21 08:17:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|11
1740125880000|2025-02-21 08:18:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740125890000|2025-02-21 08:18:10|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|19
1740125900000|2025-02-21 08:18:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740125910000|2025-02-21 08:18:30|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|2
1740125930000|2025-02-21 08:18:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|9
1740126020000|2025-02-21 08:20:20|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|12
1740126030000|2025-02-21 08:20:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|5
1740126040000|2025-02-21 08:20:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740126050000|2025-02-21 08:20:50|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|0
1740126290000|2025-02-21 08:24:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1740126300000|2025-02-21 08:25:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1740126330000|2025-02-21 08:25:30|17.92|17.84|17.92|17.84|17.94|17.86|17.92|17.84|0
1740126340000|2025-02-21 08:25:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740126380000|2025-02-21 08:26:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740126470000|2025-02-21 08:27:50|||||||||10
1740126510000|2025-02-21 08:28:30|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|0
1740126570000|2025-02-21 08:29:30|||||||||3
1740126610000|2025-02-21 08:30:10|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1740126620000|2025-02-21 08:30:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|10
1740126630000|2025-02-21 08:30:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740126690000|2025-02-21 08:31:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740126730000|2025-02-21 08:32:10|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|18
1740126750000|2025-02-21 08:32:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740126790000|2025-02-21 08:33:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|7
1740126800000|2025-02-21 08:33:20|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1740126810000|2025-02-21 08:33:30|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1740126820000|2025-02-21 08:33:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1740126840000|2025-02-21 08:34:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740126890000|2025-02-21 08:34:50|||||||||1
1740126950000|2025-02-21 08:35:50|||||||||2
1740127090000|2025-02-21 08:38:10|||||||||1
1740127160000|2025-02-21 08:39:20|||||||||1
1740127220000|2025-02-21 08:40:20|||||||||2
1740127360000|2025-02-21 08:42:40|||||||||10
1740127430000|2025-02-21 08:43:50|||||||||1
1740127440000|2025-02-21 08:44:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|1
1740127500000|2025-02-21 08:45:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|0
1740127520000|2025-02-21 08:45:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|20
1740127650000|2025-02-21 08:47:30|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|2
1740127660000|2025-02-21 08:47:40|17.96|17.88|17.94|17.86|17.96|17.88|17.94|17.86|0
1740127670000|2025-02-21 08:47:50|17.92|17.84|17.92|17.84|17.94|17.86|17.92|17.84|0
1740127680000|2025-02-21 08:48:00|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1740127700000|2025-02-21 08:48:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740127750000|2025-02-21 08:49:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1740127760000|2025-02-21 08:49:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740127820000|2025-02-21 08:50:20|||||||||1
1740127860000|2025-02-21 08:51:00|||||||||4
1740127970000|2025-02-21 08:52:50|||||||||1
1740128080000|2025-02-21 08:54:40|||||||||2
1740128260000|2025-02-21 08:57:40|||||||||2
1740128320000|2025-02-21 08:58:40|||||||||2
1740128350000|2025-02-21 08:59:10|||||||||10
1740128410000|2025-02-21 09:00:10|||||||||12
1740128430000|2025-02-21 09:00:30|||||||||1
1740128480000|2025-02-21 09:01:20|||||||||1
1740128510000|2025-02-21 09:01:50|||||||||28
1740128520000|2025-02-21 09:02:00|||||||||20
1740128580000|2025-02-21 09:03:00|||||||||1
1740128670000|2025-02-21 09:04:30|||||||||2
1740128700000|2025-02-21 09:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|120
1740128760000|2025-02-21 09:06:00|||||||||1
1740128820000|2025-02-21 09:07:00|||||||||2
1740129000000|2025-02-21 09:10:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|122
1740129090000|2025-02-21 09:11:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740129190000|2025-02-21 09:13:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|52
1740129410000|2025-02-21 09:16:50|||||||||1
1740129420000|2025-02-21 09:17:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740129430000|2025-02-21 09:17:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740129510000|2025-02-21 09:18:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|1
1740129520000|2025-02-21 09:18:40|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1740129620000|2025-02-21 09:20:20|||||||||2
1740129670000|2025-02-21 09:21:10|||||||||100
1740129710000|2025-02-21 09:21:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|141
1740129950000|2025-02-21 09:25:50|||||||||1
1740130050000|2025-02-21 09:27:30|17.81|17.73|17.77|17.69|17.81|17.73|17.77|17.69|41
1740130140000|2025-02-21 09:29:00|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|26
1740130170000|2025-02-21 09:29:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|1
1740130220000|2025-02-21 09:30:20|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|0
1740130230000|2025-02-21 09:30:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|7
1740130240000|2025-02-21 09:30:40|17.81|17.73|17.77|17.69|17.81|17.73|17.77|17.69|0
1740130350000|2025-02-21 09:32:30|||||||||2
1740130490000|2025-02-21 09:34:50|||||||||1
1740130560000|2025-02-21 09:36:00|||||||||1
1740130630000|2025-02-21 09:37:10|||||||||1
1740130700000|2025-02-21 09:38:20|||||||||2
1740130890000|2025-02-21 09:41:30|||||||||1
1740130970000|2025-02-21 09:42:50|||||||||12
1740131020000|2025-02-21 09:43:40|||||||||2
1740131030000|2025-02-21 09:43:50|||||||||4
1740131280000|2025-02-21 09:48:00|||||||||1
1740131480000|2025-02-21 09:51:20|||||||||2
1740131520000|2025-02-21 09:52:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|80
1740131630000|2025-02-21 09:53:50|||||||||4
1740131820000|2025-02-21 09:57:00|||||||||2
1740132020000|2025-02-21 10:00:20|||||||||1
1740132060000|2025-02-21 10:01:00|||||||||2
1740132110000|2025-02-21 10:01:50|||||||||12
1740132180000|2025-02-21 10:03:00|||||||||12
1740132220000|2025-02-21 10:03:40|||||||||2
1740132230000|2025-02-21 10:03:50|||||||||5
1740132430000|2025-02-21 10:07:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|4
1740132510000|2025-02-21 10:08:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|229
1740132530000|2025-02-21 10:08:50|17.79|17.71|17.79|17.71|17.79|17.71|17.77|17.69|36
1740132540000|2025-02-21 10:09:00|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|24
1740132650000|2025-02-21 10:10:50|17.77|17.69|17.81|17.73|17.81|17.73|17.77|17.69|55
1740132660000|2025-02-21 10:11:00|||||||||1
1740132700000|2025-02-21 10:11:40|||||||||12
1740132780000|2025-02-21 10:13:00|||||||||12
1740132810000|2025-02-21 10:13:30|||||||||2
1740132830000|2025-02-21 10:13:50|||||||||10
1740132840000|2025-02-21 10:14:00|||||||||10
1740132870000|2025-02-21 10:14:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|1
1740132880000|2025-02-21 10:14:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|11
1740132900000|2025-02-21 10:15:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740133130000|2025-02-21 10:18:50|||||||||2
1740133260000|2025-02-21 10:21:00|||||||||1
1740133340000|2025-02-21 10:22:20|||||||||1
1740133430000|2025-02-21 10:23:50|||||||||3
1740133550000|2025-02-21 10:25:50|||||||||2
1740133850000|2025-02-21 10:30:50|||||||||2
1740134050000|2025-02-21 10:34:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|252
1740134210000|2025-02-21 10:36:50|||||||||1
1740134300000|2025-02-21 10:38:20|||||||||2
1740134570000|2025-02-21 10:42:50|||||||||1
1740134630000|2025-02-21 10:43:50|||||||||1
1740134680000|2025-02-21 10:44:40|||||||||2
1740134820000|2025-02-21 10:47:00|||||||||1
1740134930000|2025-02-21 10:48:50|||||||||1
1740134980000|2025-02-21 10:49:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|191
1740135010000|2025-02-21 10:50:10|17.81|17.73|17.81|17.73|17.81|17.73|17.77|17.69|79
1740135020000|2025-02-21 10:50:20|17.82|17.74|17.81|17.73|17.82|17.74|17.81|17.73|0
1740135050000|2025-02-21 10:50:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|34
1740135080000|2025-02-21 10:51:20|||||||||12
1740135110000|2025-02-21 10:51:50|||||||||11
1740135130000|2025-02-21 10:52:10|||||||||50
1740135160000|2025-02-21 10:52:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|92
1740135190000|2025-02-21 10:53:10|||||||||949
1740135370000|2025-02-21 10:56:10|||||||||1
1740135400000|2025-02-21 10:56:40|||||||||6
1740135410000|2025-02-21 10:56:50|||||||||13
1740135420000|2025-02-21 10:57:00|17.67|17.59|17.68|17.6|17.7|17.62|17.67|17.59|248
1740135430000|2025-02-21 10:57:10|||||||||1
1740135520000|2025-02-21 10:58:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|29
1740135630000|2025-02-21 11:00:30|||||||||5
1740135640000|2025-02-21 11:00:40|||||||||1
1740135680000|2025-02-21 11:01:20|||||||||4
1740135700000|2025-02-21 11:01:40|||||||||12
1740135730000|2025-02-21 11:02:10|||||||||1
1740135790000|2025-02-21 11:03:10|||||||||12
1740135800000|2025-02-21 11:03:20|||||||||2
1740135820000|2025-02-21 11:03:40|||||||||16
1740135830000|2025-02-21 11:03:50|||||||||25
1740135870000|2025-02-21 11:04:30|||||||||1
1740135920000|2025-02-21 11:05:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|12
1740135960000|2025-02-21 11:06:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|3
1740135970000|2025-02-21 11:06:10|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1740136000000|2025-02-21 11:06:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740136030000|2025-02-21 11:07:10|||||||||1
1740136100000|2025-02-21 11:08:20|||||||||2
1740136140000|2025-02-21 11:09:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740136160000|2025-02-21 11:09:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740136190000|2025-02-21 11:09:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740136290000|2025-02-21 11:11:30|||||||||1
1740136390000|2025-02-21 11:13:10|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1740136430000|2025-02-21 11:13:50|||||||||2
1740136470000|2025-02-21 11:14:30|||||||||5
1740136540000|2025-02-21 11:15:40|||||||||2
1740136660000|2025-02-21 11:17:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|44
1740136710000|2025-02-21 11:18:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740136720000|2025-02-21 11:18:40|||||||||2
1740136730000|2025-02-21 11:18:50|||||||||5
1740136890000|2025-02-21 11:21:30|||||||||7
1740137280000|2025-02-21 11:28:00|||||||||1
1740137330000|2025-02-21 11:28:50|||||||||7
1740137410000|2025-02-21 11:30:10|||||||||1
1740137570000|2025-02-21 11:32:50|||||||||1
1740137680000|2025-02-21 11:34:40|||||||||1
1740137850000|2025-02-21 11:37:30|||||||||2
1740137960000|2025-02-21 11:39:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|36
1740137970000|2025-02-21 11:39:30|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|27
1740138220000|2025-02-21 11:43:40|||||||||1
1740138510000|2025-02-21 11:48:30|||||||||1
1740138530000|2025-02-21 11:48:50|||||||||1
1740138640000|2025-02-21 11:50:40|||||||||2
1740138650000|2025-02-21 11:50:50|||||||||297
1740138870000|2025-02-21 11:54:30|||||||||3
1740138950000|2025-02-21 11:55:50|||||||||2
1740139210000|2025-02-21 12:00:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|60
1740139280000|2025-02-21 12:01:20|||||||||1
1740139400000|2025-02-21 12:03:20|||||||||1
1740139430000|2025-02-21 12:03:50|||||||||2
1740139600000|2025-02-21 12:06:40|||||||||1
1740139750000|2025-02-21 12:09:10|||||||||2
1740140060000|2025-02-21 12:14:20|||||||||2
1740140100000|2025-02-21 12:15:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|157
1740140350000|2025-02-21 12:19:10|||||||||2
1740140650000|2025-02-21 12:24:10|||||||||1
1740140770000|2025-02-21 12:26:10|||||||||2
1740140800000|2025-02-21 12:26:40|||||||||1
1740141030000|2025-02-21 12:30:30|||||||||2
1740141240000|2025-02-21 12:34:00|||||||||2
1740141400000|2025-02-21 12:36:40|||||||||2
1740141420000|2025-02-21 12:37:00|||||||||1
1740141470000|2025-02-21 12:37:50|||||||||12
1740141480000|2025-02-21 12:38:00|||||||||1
1740141490000|2025-02-21 12:38:10|||||||||1
1740141510000|2025-02-21 12:38:30|||||||||2
1740141530000|2025-02-21 12:38:50|||||||||2
1740141540000|2025-02-21 12:39:00|||||||||1
1740141560000|2025-02-21 12:39:20|||||||||1
1740141570000|2025-02-21 12:39:30|||||||||3
1740141580000|2025-02-21 12:39:40|||||||||1
1740141590000|2025-02-21 12:39:50|||||||||1
1740141600000|2025-02-21 12:40:00|||||||||20
1740141610000|2025-02-21 12:40:10|||||||||2
1740141630000|2025-02-21 12:40:30|||||||||3
1740141640000|2025-02-21 12:40:40|||||||||2
1740141650000|2025-02-21 12:40:50|||||||||1
1740141660000|2025-02-21 12:41:00|||||||||2
1740141670000|2025-02-21 12:41:10|||||||||1
1740141680000|2025-02-21 12:41:20|||||||||3
1740141690000|2025-02-21 12:41:30|||||||||5
1740141700000|2025-02-21 12:41:40|||||||||1
1740141730000|2025-02-21 12:42:10|||||||||1
1740141780000|2025-02-21 12:43:00|||||||||2
1740141810000|2025-02-21 12:43:30|||||||||1
1740141820000|2025-02-21 12:43:40|||||||||20
1740141830000|2025-02-21 12:43:50|||||||||31
1740141850000|2025-02-21 12:44:10|||||||||1
1740141880000|2025-02-21 12:44:40|||||||||1
1740141930000|2025-02-21 12:45:30|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|307
1740142130000|2025-02-21 12:48:50|||||||||10
1740142170000|2025-02-21 12:49:30|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|20
1740142180000|2025-02-21 12:49:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740142240000|2025-02-21 12:50:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|48
1740142300000|2025-02-21 12:51:40|||||||||1
1740142350000|2025-02-21 12:52:30|||||||||6
1740142760000|2025-02-21 12:59:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|58
1740142780000|2025-02-21 12:59:40|||||||||1
1740142800000|2025-02-21 13:00:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|20
1740143060000|2025-02-21 13:04:20|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|56
1740143130000|2025-02-21 13:05:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|27
1740143160000|2025-02-21 13:06:00|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|13
1740143170000|2025-02-21 13:06:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1740143310000|2025-02-21 13:08:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740143500000|2025-02-21 13:11:40|||||||||1
1740143700000|2025-02-21 13:15:00|||||||||2
1740143990000|2025-02-21 13:19:50|||||||||52
1740144180000|2025-02-21 13:23:00|||||||||1
1740144280000|2025-02-21 13:24:40|||||||||2
1740144320000|2025-02-21 13:25:20|||||||||5
1740144350000|2025-02-21 13:25:50|||||||||1
1740144540000|2025-02-21 13:29:00|||||||||2
1740144550000|2025-02-21 13:29:10|||||||||18
1740144650000|2025-02-21 13:30:50|||||||||2
1740144730000|2025-02-21 13:32:10|||||||||2
1740144800000|2025-02-21 13:33:20|||||||||10
1740144850000|2025-02-21 13:34:10|||||||||1
1740144890000|2025-02-21 13:34:50|||||||||1
1740144920000|2025-02-21 13:35:20|||||||||1
1740145020000|2025-02-21 13:37:00|||||||||1
1740145130000|2025-02-21 13:38:50|||||||||2
1740145150000|2025-02-21 13:39:10|||||||||1
1740145340000|2025-02-21 13:42:20|||||||||1
1740145420000|2025-02-21 13:43:40|||||||||2
1740145560000|2025-02-21 13:46:00|||||||||2
1740145660000|2025-02-21 13:47:40|||||||||1
1740145670000|2025-02-21 13:47:50|||||||||2
1740145800000|2025-02-21 13:50:00|||||||||2
1740145950000|2025-02-21 13:52:30|||||||||2
1740146130000|2025-02-21 13:55:30|||||||||1
1740146190000|2025-02-21 13:56:30|||||||||18
1740146210000|2025-02-21 13:56:50|||||||||4
1740146270000|2025-02-21 13:57:50|||||||||1
1740146340000|2025-02-21 13:59:00|||||||||1
1740146350000|2025-02-21 13:59:10|||||||||2
1740146400000|2025-02-21 14:00:00|||||||||180
1740146470000|2025-02-21 14:01:10|||||||||2
1740146480000|2025-02-21 14:01:20|||||||||20
1740146630000|2025-02-21 14:03:50|||||||||1
1740146640000|2025-02-21 14:04:00|||||||||1
1740146670000|2025-02-21 14:04:30|||||||||62
1740146730000|2025-02-21 14:05:30|||||||||2
1740146800000|2025-02-21 14:06:40|||||||||13
1740146870000|2025-02-21 14:07:50|||||||||1
1740146880000|2025-02-21 14:08:00|||||||||13
1740146930000|2025-02-21 14:08:50|||||||||8
1740146960000|2025-02-21 14:09:20|||||||||2
1740147000000|2025-02-21 14:10:00|||||||||10
1740147110000|2025-02-21 14:11:50|||||||||2
1740147140000|2025-02-21 14:12:20|||||||||2
1740147200000|2025-02-21 14:13:20|||||||||1
1740147280000|2025-02-21 14:14:40|||||||||1
1740147300000|2025-02-21 14:15:00|||||||||188
1740147320000|2025-02-21 14:15:20|||||||||20
1740147330000|2025-02-21 14:15:30|||||||||12
1740147360000|2025-02-21 14:16:00|||||||||12
1740147430000|2025-02-21 14:17:10|||||||||2
1740147440000|2025-02-21 14:17:20|||||||||1
1740147460000|2025-02-21 14:17:40|||||||||13
1740147490000|2025-02-21 14:18:10|||||||||1
1740147510000|2025-02-21 14:18:30|||||||||40
1740147530000|2025-02-21 14:18:50|||||||||16
1740147540000|2025-02-21 14:19:00|||||||||1
1740147550000|2025-02-21 14:19:10|||||||||2
1740147670000|2025-02-21 14:21:10|||||||||1
1740147690000|2025-02-21 14:21:30|||||||||1
1740147780000|2025-02-21 14:23:00|||||||||2
1740147810000|2025-02-21 14:23:30|||||||||10
1740147860000|2025-02-21 14:24:20|||||||||1
1740147890000|2025-02-21 14:24:50|||||||||2
1740147940000|2025-02-21 14:25:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|130
1740147950000|2025-02-21 14:25:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|84
1740147980000|2025-02-21 14:26:20|||||||||1
1740148020000|2025-02-21 14:27:00|||||||||1
1740148060000|2025-02-21 14:27:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|48
1740148130000|2025-02-21 14:28:50|||||||||5
1740148170000|2025-02-21 14:29:30|||||||||1
1740148200000|2025-02-21 14:30:00|17.79|17.71|17.82|17.74|17.82|17.74|17.79|17.71|220
1740148210000|2025-02-21 14:30:10|||||||||1
1740148220000|2025-02-21 14:30:20|||||||||12
1740148230000|2025-02-21 14:30:30|||||||||1
1740148250000|2025-02-21 14:30:50|17.77|17.69|17.82|17.74|17.82|17.74|17.77|17.69|15
1740148270000|2025-02-21 14:31:10|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|17
1740148280000|2025-02-21 14:31:20|17.82|17.74|17.82|17.74|17.82|17.74|17.77|17.69|27
1740148290000|2025-02-21 14:31:30|||||||||1
1740148380000|2025-02-21 14:33:00|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|58
1740148400000|2025-02-21 14:33:20|||||||||150
1740148410000|2025-02-21 14:33:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|8
1740148420000|2025-02-21 14:33:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|150
1740148440000|2025-02-21 14:34:00|||||||||5
1740148460000|2025-02-21 14:34:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|24
1740148470000|2025-02-21 14:34:30|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|2
1740148520000|2025-02-21 14:35:20|||||||||2
1740148570000|2025-02-21 14:36:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|8
1740148590000|2025-02-21 14:36:30|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|65
1740148620000|2025-02-21 14:37:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|54
1740148630000|2025-02-21 14:37:10|||||||||101
1740148670000|2025-02-21 14:37:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|69
1740148690000|2025-02-21 14:38:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1740148740000|2025-02-21 14:39:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|5
1740148750000|2025-02-21 14:39:10|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|5
1740148760000|2025-02-21 14:39:20|17.89|17.81|17.92|17.84|17.92|17.84|17.87|17.79|7
1740148810000|2025-02-21 14:40:10|||||||||14
1740148870000|2025-02-21 14:41:10|||||||||1
1740148890000|2025-02-21 14:41:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|4
1740148950000|2025-02-21 14:42:30|||||||||2
1740148990000|2025-02-21 14:43:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|4
1740149000000|2025-02-21 14:43:20|17.84|17.76|17.84|17.76|17.84|17.76|17.82|17.74|56
1740149010000|2025-02-21 14:43:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740149020000|2025-02-21 14:43:40|17.82|17.74|17.84|17.76|17.84|17.76|17.82|17.74|7
1740149030000|2025-02-21 14:43:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740149070000|2025-02-21 14:44:30|||||||||15
1740149100000|2025-02-21 14:45:00|||||||||5
1740149110000|2025-02-21 14:45:10|||||||||200
1740149150000|2025-02-21 14:45:50|||||||||50
1740149190000|2025-02-21 14:46:30|||||||||1
1740149230000|2025-02-21 14:47:10|||||||||2
1740149300000|2025-02-21 14:48:20|||||||||2
1740149330000|2025-02-21 14:48:50|||||||||1
1740149340000|2025-02-21 14:49:00|||||||||2
1740149360000|2025-02-21 14:49:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|42
1740149420000|2025-02-21 14:50:20|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|75
1740149430000|2025-02-21 14:50:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|11
1740149440000|2025-02-21 14:50:40|||||||||1
1740149470000|2025-02-21 14:51:10|||||||||1
1740149490000|2025-02-21 14:51:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|38
1740149500000|2025-02-21 14:51:40|17.87|17.79|17.87|17.79|17.9|17.82|17.87|17.79|3
1740149510000|2025-02-21 14:51:50|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|2
1740149550000|2025-02-21 14:52:30|||||||||1
1740149580000|2025-02-21 14:53:00|||||||||1
1740149610000|2025-02-21 14:53:30|||||||||1
1740149620000|2025-02-21 14:53:40|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|47
1740149640000|2025-02-21 14:54:00|||||||||13
1740149740000|2025-02-21 14:55:40|||||||||23
1740149750000|2025-02-21 14:55:50|||||||||1
1740149760000|2025-02-21 14:56:00|||||||||1
1740149780000|2025-02-21 14:56:20|||||||||1
1740149810000|2025-02-21 14:56:50|||||||||1
1740149820000|2025-02-21 14:57:00|||||||||1
1740149840000|2025-02-21 14:57:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|99
1740149870000|2025-02-21 14:57:50|17.87|17.79|17.87|17.79|17.89|17.81|17.87|17.79|28
1740149890000|2025-02-21 14:58:10|||||||||3
1740149950000|2025-02-21 14:59:10|||||||||2
1740149970000|2025-02-21 14:59:30|||||||||5
1740149980000|2025-02-21 14:59:40|||||||||2
1740149990000|2025-02-21 14:59:50|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|31
1740150000000|2025-02-21 15:00:00|17.92|17.84|17.92|17.84|17.97|17.89|17.92|17.84|67
1740150010000|2025-02-21 15:00:10|||||||||21
1740150020000|2025-02-21 15:00:20|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|33
1740150040000|2025-02-21 15:00:40|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|4
1740150050000|2025-02-21 15:00:50|||||||||1
1740150070000|2025-02-21 15:01:10|||||||||1
1740150080000|2025-02-21 15:01:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|27
1740150090000|2025-02-21 15:01:30|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|17
1740150110000|2025-02-21 15:01:50|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|19
1740150140000|2025-02-21 15:02:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|6
1740150150000|2025-02-21 15:02:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|1
1740150160000|2025-02-21 15:02:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740150200000|2025-02-21 15:03:20|||||||||1
1740150210000|2025-02-21 15:03:30|||||||||2
1740150260000|2025-02-21 15:04:20|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|5
1740150270000|2025-02-21 15:04:30|17.89|17.81|17.92|17.84|17.92|17.84|17.87|17.79|4
1740150280000|2025-02-21 15:04:40|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|1
1740150320000|2025-02-21 15:05:20|||||||||2
1740150350000|2025-02-21 15:05:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|3
1740150370000|2025-02-21 15:06:10|||||||||2
1740150390000|2025-02-21 15:06:30|||||||||231
1740150400000|2025-02-21 15:06:40|||||||||23
1740150420000|2025-02-21 15:07:00|||||||||1
1740150450000|2025-02-21 15:07:30|||||||||1
1740150470000|2025-02-21 15:07:50|||||||||2
1740150510000|2025-02-21 15:08:30|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|19
1740150520000|2025-02-21 15:08:40|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|6
1740150530000|2025-02-21 15:08:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|38
1740150540000|2025-02-21 15:09:00|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|1
1740150550000|2025-02-21 15:09:10|||||||||1
1740150560000|2025-02-21 15:09:20|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|50
1740150590000|2025-02-21 15:09:50|||||||||7
1740150610000|2025-02-21 15:10:10|||||||||1
1740150660000|2025-02-21 15:11:00|||||||||2
1740150680000|2025-02-21 15:11:20|||||||||2
1740150800000|2025-02-21 15:13:20|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|0
1740150810000|2025-02-21 15:13:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|12
1740150820000|2025-02-21 15:13:40|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|2
1740150830000|2025-02-21 15:13:50|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|5
1740150840000|2025-02-21 15:14:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740150850000|2025-02-21 15:14:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|10
1740150870000|2025-02-21 15:14:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|46
1740150900000|2025-02-21 15:15:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1740150910000|2025-02-21 15:15:10|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|3
1740150980000|2025-02-21 15:16:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|10
1740150990000|2025-02-21 15:16:30|17.92|17.84|17.92|17.84|17.92|17.84|17.87|17.79|17
1740151000000|2025-02-21 15:16:40|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|13
1740151080000|2025-02-21 15:18:00|||||||||1
1740151110000|2025-02-21 15:18:30|||||||||2
1740151170000|2025-02-21 15:19:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|3
1740151180000|2025-02-21 15:19:40|17.94|17.86|17.94|17.86|17.97|17.89|17.94|17.86|16
1740151190000|2025-02-21 15:19:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740151230000|2025-02-21 15:20:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|10
1740151260000|2025-02-21 15:21:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1740151270000|2025-02-21 15:21:10|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|0
1740151300000|2025-02-21 15:21:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1740151330000|2025-02-21 15:22:10|||||||||5
1740151350000|2025-02-21 15:22:30|||||||||1
1740151380000|2025-02-21 15:23:00|||||||||1
1740151420000|2025-02-21 15:23:40|||||||||2
1740151440000|2025-02-21 15:24:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|37
1740151490000|2025-02-21 15:24:50|||||||||1
1740151540000|2025-02-21 15:25:40|||||||||2
1740151560000|2025-02-21 15:26:00|18.04|17.96|18.06|17.98|18.06|17.98|18.02|17.94|66
1740151570000|2025-02-21 15:26:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740151580000|2025-02-21 15:26:20|18.04|17.96|18.02|17.94|18.06|17.98|18.02|17.94|24
1740151620000|2025-02-21 15:27:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|26
1740151630000|2025-02-21 15:27:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740151720000|2025-02-21 15:28:40|||||||||5
1740151730000|2025-02-21 15:28:50|||||||||33
1740151740000|2025-02-21 15:29:00|||||||||1
1740151750000|2025-02-21 15:29:10|||||||||2
1740151830000|2025-02-21 15:30:30|||||||||1
1740151840000|2025-02-21 15:30:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|10
1740151960000|2025-02-21 15:32:40|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|37
1740152000000|2025-02-21 15:33:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|23
1740152020000|2025-02-21 15:33:40|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|44
1740152030000|2025-02-21 15:33:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|21
1740152040000|2025-02-21 15:34:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1740152050000|2025-02-21 15:34:10|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1740152060000|2025-02-21 15:34:20|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1740152070000|2025-02-21 15:34:30|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|4
1740152080000|2025-02-21 15:34:40|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1740152100000|2025-02-21 15:35:00|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|18
1740152110000|2025-02-21 15:35:10|||||||||14
1740152120000|2025-02-21 15:35:20|||||||||17
1740152160000|2025-02-21 15:36:00|||||||||33
1740152170000|2025-02-21 15:36:10|||||||||2
1740152190000|2025-02-21 15:36:30|||||||||19
1740152220000|2025-02-21 15:37:00|||||||||2
1740152230000|2025-02-21 15:37:10|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|33
1740152250000|2025-02-21 15:37:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|39
1740152290000|2025-02-21 15:38:10|||||||||15
1740152300000|2025-02-21 15:38:20|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|27
1740152340000|2025-02-21 15:39:00|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|29
1740152370000|2025-02-21 15:39:30|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|4
1740152380000|2025-02-21 15:39:40|18.07|17.99|18.07|17.99|18.07|17.99|18.02|17.94|3
1740152440000|2025-02-21 15:40:40|||||||||5
1740152460000|2025-02-21 15:41:00|||||||||2
1740152510000|2025-02-21 15:41:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|21
1740152520000|2025-02-21 15:42:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|10
1740152530000|2025-02-21 15:42:10|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|11
1740152540000|2025-02-21 15:42:20|18.02|17.94|18.07|17.99|18.07|17.99|18.02|17.94|4
1740152560000|2025-02-21 15:42:40|18.02|17.94|18.04|17.96|18.07|17.99|18.02|17.94|26
1740152570000|2025-02-21 15:42:50|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|4
1740152580000|2025-02-21 15:43:00|18.02|17.94|18.07|17.99|18.07|17.99|18.02|17.94|9
1740152620000|2025-02-21 15:43:40|||||||||28
1740152640000|2025-02-21 15:44:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|102
1740152650000|2025-02-21 15:44:10|||||||||1
1740152660000|2025-02-21 15:44:20|||||||||1
1740152700000|2025-02-21 15:45:00|||||||||2
1740152720000|2025-02-21 15:45:20|||||||||21
1740152730000|2025-02-21 15:45:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|41
1740152760000|2025-02-21 15:46:00|||||||||19
1740152780000|2025-02-21 15:46:20|||||||||1
1740152790000|2025-02-21 15:46:30|||||||||11
1740152830000|2025-02-21 15:47:10|||||||||15
1740152840000|2025-02-21 15:47:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|16
1740152850000|2025-02-21 15:47:30|||||||||8
1740152860000|2025-02-21 15:47:40|||||||||2
1740152930000|2025-02-21 15:48:50|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|20
1740152940000|2025-02-21 15:49:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|7
1740152970000|2025-02-21 15:49:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|5
1740152980000|2025-02-21 15:49:40|||||||||1
1740153020000|2025-02-21 15:50:20|||||||||1
1740153060000|2025-02-21 15:51:00|||||||||1
1740153100000|2025-02-21 15:51:40|||||||||1
1740153110000|2025-02-21 15:51:50|||||||||1
1740153130000|2025-02-21 15:52:10|||||||||1
1740153160000|2025-02-21 15:52:40|||||||||2
1740153180000|2025-02-21 15:53:00|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|9
1740153190000|2025-02-21 15:53:10|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|11
1740153200000|2025-02-21 15:53:20|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|4
1740153210000|2025-02-21 15:53:30|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|0
1740153250000|2025-02-21 15:54:10|||||||||1
1740153260000|2025-02-21 15:54:20|||||||||1
1740153280000|2025-02-21 15:54:40|||||||||1
1740153290000|2025-02-21 15:54:50|||||||||1
1740153300000|2025-02-21 15:55:00|18.04|17.96|18.04|17.96|18.07|17.99|18.02|17.94|202
1740153310000|2025-02-21 15:55:10|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|5
1740153320000|2025-02-21 15:55:20|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|7
1740153330000|2025-02-21 15:55:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|206
1740153360000|2025-02-21 15:56:00|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|95
1740153380000|2025-02-21 15:56:20|18.07|17.99|18.02|17.94|18.07|17.99|18.02|17.94|43
1740153390000|2025-02-21 15:56:30|||||||||101
1740153410000|2025-02-21 15:56:50|||||||||2
1740153440000|2025-02-21 15:57:20|||||||||1
1740153460000|2025-02-21 15:57:40|||||||||101
1740153470000|2025-02-21 15:57:50|18|17.92|17.98|17.9|18|17.92|17.98|17.9|125
1740153480000|2025-02-21 15:58:00|18|17.92|17.97|17.89|18.02|17.94|17.97|17.89|10
1740153490000|2025-02-21 15:58:10|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|21
1740153520000|2025-02-21 15:58:40|18.02|17.94|18.02|17.94|18.02|17.94|17.97|17.89|145
1740153530000|2025-02-21 15:58:50|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|62
1740153540000|2025-02-21 15:59:00|17.97|17.89|17.99|17.91|18.02|17.94|17.97|17.89|5
1740153550000|2025-02-21 15:59:10|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|60
1740153590000|2025-02-21 15:59:50|||||||||2
1740153600000|2025-02-21 16:00:00|17.95|17.87|17.92|17.84|17.97|17.89|17.92|17.84|172
1740153640000|2025-02-21 16:00:40|||||||||2
1740153670000|2025-02-21 16:01:10|||||||||2
1740153700000|2025-02-21 16:01:40|||||||||2
1740153730000|2025-02-21 16:02:10|17.97|17.89|17.94|17.86|17.97|17.89|17.92|17.84|42
1740153740000|2025-02-21 16:02:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740153750000|2025-02-21 16:02:30|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|60
1740153770000|2025-02-21 16:02:50|17.94|17.86|17.92|17.84|17.97|17.89|17.92|17.84|7
1740153780000|2025-02-21 16:03:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1740153790000|2025-02-21 16:03:10|||||||||5
1740153820000|2025-02-21 16:03:40|||||||||2
1740153830000|2025-02-21 16:03:50|||||||||1
1740153860000|2025-02-21 16:04:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|14
1740153870000|2025-02-21 16:04:30|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|12
1740153880000|2025-02-21 16:04:40|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|22
1740153890000|2025-02-21 16:04:50|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|3
1740153920000|2025-02-21 16:05:20|||||||||1
1740153930000|2025-02-21 16:05:30|||||||||1
1740153950000|2025-02-21 16:05:50|||||||||1
1740153990000|2025-02-21 16:06:30|||||||||3
1740154020000|2025-02-21 16:07:00|||||||||15
1740154040000|2025-02-21 16:07:20|||||||||1
1740154050000|2025-02-21 16:07:30|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|46
1740154060000|2025-02-21 16:07:40|||||||||1
1740154070000|2025-02-21 16:07:50|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|55
1740154090000|2025-02-21 16:08:10|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|147
1740154100000|2025-02-21 16:08:20|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|16
1740154110000|2025-02-21 16:08:30|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|120
1740154130000|2025-02-21 16:08:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|96
1740154140000|2025-02-21 16:09:00|17.92|17.84|17.87|17.79|17.92|17.84|17.87|17.79|9
1740154150000|2025-02-21 16:09:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1740154160000|2025-02-21 16:09:20|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|7
1740154170000|2025-02-21 16:09:30|17.9|17.82|17.9|17.82|17.92|17.84|17.88|17.8|8
1740154180000|2025-02-21 16:09:40|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|3
1740154190000|2025-02-21 16:09:50|||||||||1
1740154230000|2025-02-21 16:10:30|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|88
1740154240000|2025-02-21 16:10:40|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|17
1740154250000|2025-02-21 16:10:50|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|15
1740154260000|2025-02-21 16:11:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740154270000|2025-02-21 16:11:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|45
1740154280000|2025-02-21 16:11:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|55
1740154340000|2025-02-21 16:12:20|||||||||8
1740154350000|2025-02-21 16:12:30|||||||||17
1740154390000|2025-02-21 16:13:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|57
1740154440000|2025-02-21 16:14:00|||||||||2
1740154460000|2025-02-21 16:14:20|17.84|17.76|17.87|17.79|17.87|17.79|17.82|17.74|61
1740154470000|2025-02-21 16:14:30|17.82|17.74|17.84|17.76|17.87|17.79|17.82|17.74|51
1740154490000|2025-02-21 16:14:50|17.82|17.74|17.84|17.76|17.87|17.79|17.82|17.74|40
1740154500000|2025-02-21 16:15:00|17.87|17.79|17.82|17.74|17.87|17.79|17.82|17.74|7
1740154510000|2025-02-21 16:15:10|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|19
1740154520000|2025-02-21 16:15:20|||||||||1
1740154530000|2025-02-21 16:15:30|17.84|17.76|17.84|17.76|17.87|17.79|17.84|17.76|2
1740154540000|2025-02-21 16:15:40|17.87|17.79|17.84|17.76|17.87|17.79|17.84|17.76|0
1740154560000|2025-02-21 16:16:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740154570000|2025-02-21 16:16:10|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|2
1740154620000|2025-02-21 16:17:00|||||||||219
1740154630000|2025-02-21 16:17:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|50
1740154670000|2025-02-21 16:17:50|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|107
1740154680000|2025-02-21 16:18:00|17.82|17.74|17.82|17.74|17.84|17.76|17.82|17.74|4
1740154690000|2025-02-21 16:18:10|||||||||9
1740154700000|2025-02-21 16:18:20|17.84|17.76|17.82|17.74|17.87|17.79|17.82|17.74|5
1740154720000|2025-02-21 16:18:40|||||||||2
1740154740000|2025-02-21 16:19:00|||||||||2
1740154770000|2025-02-21 16:19:30|||||||||2
1740154800000|2025-02-21 16:20:00|||||||||13
1740154810000|2025-02-21 16:20:10|||||||||3
1740154830000|2025-02-21 16:20:30|||||||||5
1740154840000|2025-02-21 16:20:40|||||||||8
1740154860000|2025-02-21 16:21:00|||||||||10
1740154880000|2025-02-21 16:21:20|||||||||1
1740154890000|2025-02-21 16:21:30|||||||||1
1740154900000|2025-02-21 16:21:40|||||||||2
1740154910000|2025-02-21 16:21:50|||||||||2
1740154930000|2025-02-21 16:22:10|||||||||3
1740154940000|2025-02-21 16:22:20|||||||||4
1740154950000|2025-02-21 16:22:30|||||||||6
1740154960000|2025-02-21 16:22:40|||||||||1
1740154970000|2025-02-21 16:22:50|||||||||2
1740154980000|2025-02-21 16:23:00|||||||||2
1740154990000|2025-02-21 16:23:10|||||||||13
1740155000000|2025-02-21 16:23:20|||||||||1
1740155010000|2025-02-21 16:23:30|||||||||7
1740155020000|2025-02-21 16:23:40|||||||||2
1740155030000|2025-02-21 16:23:50|||||||||2
1740155050000|2025-02-21 16:24:10|||||||||4
1740155060000|2025-02-21 16:24:20|||||||||2
1740155070000|2025-02-21 16:24:30|||||||||1
1740155080000|2025-02-21 16:24:40|||||||||1
1740155090000|2025-02-21 16:24:50|||||||||1
1740155100000|2025-02-21 16:25:00|||||||||4
1740155110000|2025-02-21 16:25:10|||||||||2
1740155120000|2025-02-21 16:25:20|||||||||2
1740155140000|2025-02-21 16:25:40|||||||||5
1740155150000|2025-02-21 16:25:50|||||||||2
1740155160000|2025-02-21 16:26:00|||||||||3
1740155170000|2025-02-21 16:26:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|7
1740155180000|2025-02-21 16:26:20|||||||||2
1740155190000|2025-02-21 16:26:30|||||||||3
1740155200000|2025-02-21 16:26:40|||||||||1
1740155210000|2025-02-21 16:26:50|||||||||5
1740155230000|2025-02-21 16:27:10|||||||||3
1740155240000|2025-02-21 16:27:20|||||||||2
1740155260000|2025-02-21 16:27:40|17.83|17.75|17.87|17.79|17.87|17.79|17.82|17.74|90
1740155270000|2025-02-21 16:27:50|17.85|17.77|17.85|17.77|17.87|17.79|17.85|17.77|92
1740155280000|2025-02-21 16:28:00|17.83|17.75|17.87|17.79|17.87|17.79|17.83|17.75|19
1740155290000|2025-02-21 16:28:10|||||||||5
1740155300000|2025-02-21 16:28:20|||||||||1
1740155310000|2025-02-21 16:28:30|||||||||2
1740155320000|2025-02-21 16:28:40|||||||||8
1740155330000|2025-02-21 16:28:50|||||||||4
1740155340000|2025-02-21 16:29:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|78
1740155350000|2025-02-21 16:29:10|||||||||9
1740155360000|2025-02-21 16:29:20|||||||||10
1740155370000|2025-02-21 16:29:30|||||||||25
1740155380000|2025-02-21 16:29:40|||||||||18
1740155390000|2025-02-21 16:29:50|||||||||13
1740155400000|2025-02-21 16:30:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|3
1740155410000|2025-02-21 16:30:10|||||||||2
1740155450000|2025-02-21 16:30:50|||||||||22
1740155460000|2025-02-21 16:31:00|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|9
1740155480000|2025-02-21 16:31:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|12
1740155490000|2025-02-21 16:31:30|||||||||2
1740155500000|2025-02-21 16:31:40|17.82|17.74|17.87|17.79|17.87|17.79|17.82|17.74|95
1740155520000|2025-02-21 16:32:00|17.84|17.76|17.87|17.79|17.87|17.79|17.82|17.74|9
1740155530000|2025-02-21 16:32:10|||||||||13
1740155550000|2025-02-21 16:32:30|17.85|17.77|17.82|17.74|17.85|17.77|17.82|17.74|12
1740155560000|2025-02-21 16:32:40|17.83|17.75|17.82|17.74|17.85|17.77|17.82|17.74|0
1740155670000|2025-02-21 16:34:30|||||||||5
1740155760000|2025-02-21 16:36:00|||||||||2
1740155790000|2025-02-21 16:36:30|||||||||50
1740155820000|2025-02-21 16:37:00|17.78|17.7|17.8|17.72|17.82|17.74|17.78|17.7|43
1740155830000|2025-02-21 16:37:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1740155840000|2025-02-21 16:37:20|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1740155850000|2025-02-21 16:37:30|17.82|17.74|17.8|17.72|17.82|17.74|17.78|17.7|0
1740155860000|2025-02-21 16:37:40|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|2
1740155880000|2025-02-21 16:38:00|17.8|17.72|17.78|17.7|17.82|17.74|17.78|17.7|0
1740155910000|2025-02-21 16:38:30|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|2
1740155920000|2025-02-21 16:38:40|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|4
1740155980000|2025-02-21 16:39:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|11
1740156000000|2025-02-21 16:40:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|0
1740156010000|2025-02-21 16:40:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740156050000|2025-02-21 16:40:50|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|2
1740156070000|2025-02-21 16:41:10|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|0
1740156090000|2025-02-21 16:41:30|17.82|17.74|17.8|17.72|17.82|17.74|17.78|17.7|2
1740156110000|2025-02-21 16:41:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740156240000|2025-02-21 16:44:00|||||||||1
1740156290000|2025-02-21 16:44:50|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|0
1740156300000|2025-02-21 16:45:00|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|0
1740156320000|2025-02-21 16:45:20|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1740156330000|2025-02-21 16:45:30|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1740156350000|2025-02-21 16:45:50|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1740156360000|2025-02-21 16:46:00|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|0
1740156410000|2025-02-21 16:46:50|17.85|17.77|17.83|17.75|17.87|17.79|17.83|17.75|4
1740156420000|2025-02-21 16:47:00|17.85|17.77|17.87|17.79|17.87|17.79|17.83|17.75|8
1740156430000|2025-02-21 16:47:10|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|1
1740156440000|2025-02-21 16:47:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740156520000|2025-02-21 16:48:40|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|0
1740156530000|2025-02-21 16:48:50|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|0
1740156550000|2025-02-21 16:49:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740156600000|2025-02-21 16:50:00|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|0
1740156610000|2025-02-21 16:50:10|17.85|17.77|17.87|17.79|17.87|17.79|17.85|17.77|2
1740156620000|2025-02-21 16:50:20|||||||||211
1740156630000|2025-02-21 16:50:30|||||||||20
1740156640000|2025-02-21 16:50:40|||||||||5
1740156730000|2025-02-21 16:52:10|17.89|17.81|17.92|17.84|17.92|17.84|17.87|17.79|2
1740156740000|2025-02-21 16:52:20|17.89|17.81|17.89|17.81|17.89|17.81|17.87|17.79|1
1740156750000|2025-02-21 16:52:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740156760000|2025-02-21 16:52:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740156770000|2025-02-21 16:52:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740156780000|2025-02-21 16:53:00|17.89|17.81|17.87|17.79|17.92|17.84|17.87|17.79|7
1740156790000|2025-02-21 16:53:10|||||||||30
1740156920000|2025-02-21 16:55:20|||||||||1
1740156930000|2025-02-21 16:55:30|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|5
1740156960000|2025-02-21 16:56:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1740156970000|2025-02-21 16:56:10|17.83|17.75|17.87|17.79|17.87|17.79|17.83|17.75|1
1740156980000|2025-02-21 16:56:20|17.85|17.77|17.85|17.77|17.87|17.79|17.83|17.75|0
1740156990000|2025-02-21 16:56:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740157000000|2025-02-21 16:56:40|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|2
1740157060000|2025-02-21 16:57:40|||||||||95
1740157190000|2025-02-21 16:59:50|||||||||12
1740157310000|2025-02-21 17:01:50|||||||||1
1740157440000|2025-02-21 17:04:00|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1740157670000|2025-02-21 17:07:50|17.82|17.74|17.78|17.7|17.82|17.74|17.78|17.7|4
1740157680000|2025-02-21 17:08:00|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|4
1740157690000|2025-02-21 17:08:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740157700000|2025-02-21 17:08:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740157860000|2025-02-21 17:11:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|8
1740157880000|2025-02-21 17:11:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|441
1740157890000|2025-02-21 17:11:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740157980000|2025-02-21 17:13:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|6
1740158180000|2025-02-21 17:16:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1740158200000|2025-02-21 17:16:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|8
1740158340000|2025-02-21 17:19:00|17.97|17.89|17.94|17.86|17.97|17.89|17.94|17.86|3
1740158350000|2025-02-21 17:19:10|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|0
1740158370000|2025-02-21 17:19:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|33
1740158390000|2025-02-21 17:19:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740158400000|2025-02-21 17:20:00|17.94|17.86|17.97|17.89|17.97|17.89|17.92|17.84|0
1740158480000|2025-02-21 17:21:20|||||||||28
1740158490000|2025-02-21 17:21:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|4
1740158500000|2025-02-21 17:21:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740158510000|2025-02-21 17:21:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1740158540000|2025-02-21 17:22:20|||||||||95
1740158590000|2025-02-21 17:23:10|||||||||1
1740158710000|2025-02-21 17:25:10|||||||||1
1740158720000|2025-02-21 17:25:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|9
1740159210000|2025-02-21 17:33:30|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|0
1740159330000|2025-02-21 17:35:30|17.92|17.84|17.97|17.89|17.97|17.89|17.92|17.84|13
1740159430000|2025-02-21 17:37:10|17.99|17.91|18.02|17.94|18.02|17.94|17.97|17.89|0
1740159500000|2025-02-21 17:38:20|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|0
1740159510000|2025-02-21 17:38:30|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|0
1740159590000|2025-02-21 17:39:50|||||||||142
1740159810000|2025-02-21 17:43:30|||||||||1
1740159820000|2025-02-21 17:43:40|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|1
1740159830000|2025-02-21 17:43:50|18|17.92|17.97|17.89|18|17.92|17.97|17.89|0
1740159900000|2025-02-21 17:45:00|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|7
1740160090000|2025-02-21 17:48:10|||||||||1
1740160180000|2025-02-21 17:49:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|18
1740160340000|2025-02-21 17:52:20|||||||||10
1740160380000|2025-02-21 17:53:00|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|13
1740160410000|2025-02-21 17:53:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|7
1740160540000|2025-02-21 17:55:40|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1740160550000|2025-02-21 17:55:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1740160560000|2025-02-21 17:56:00|18.12|18.04|18.07|17.99|18.12|18.04|18.07|17.99|0
1740160570000|2025-02-21 17:56:10|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|0
1740160590000|2025-02-21 17:56:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|7
1740160600000|2025-02-21 17:56:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|201
1740160610000|2025-02-21 17:56:50|||||||||1
1740160860000|2025-02-21 18:01:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|22
1740160870000|2025-02-21 18:01:10|18.21|18.13|18.22|18.14|18.22|18.14|18.17|18.09|6
1740160880000|2025-02-21 18:01:20|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|4
1740160890000|2025-02-21 18:01:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1740160920000|2025-02-21 18:02:00|||||||||1
1740160980000|2025-02-21 18:03:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|21
1740160990000|2025-02-21 18:03:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|95
1740161010000|2025-02-21 18:03:30|||||||||20
1740161060000|2025-02-21 18:04:20|||||||||1
1740161100000|2025-02-21 18:05:00|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|3
1740161110000|2025-02-21 18:05:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1740161120000|2025-02-21 18:05:20|18.31|18.23|18.27|18.19|18.32|18.24|18.27|18.19|9
1740161150000|2025-02-21 18:05:50|||||||||45
1740161160000|2025-02-21 18:06:00|18.29|18.21|18.31|18.23|18.31|18.23|18.27|18.19|2
1740161170000|2025-02-21 18:06:10|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|4
1740161260000|2025-02-21 18:07:40|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|10
1740161300000|2025-02-21 18:08:20|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|0
1740161310000|2025-02-21 18:08:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1740161320000|2025-02-21 18:08:40|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|0
1740161340000|2025-02-21 18:09:00|18.29|18.21|18.31|18.23|18.31|18.23|18.27|18.19|0
1740161350000|2025-02-21 18:09:10|18.29|18.21|18.29|18.21|18.31|18.23|18.27|18.19|0
1740161360000|2025-02-21 18:09:20|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|5
1740161370000|2025-02-21 18:09:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1740161400000|2025-02-21 18:10:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|14
1740161420000|2025-02-21 18:10:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|9
1740161430000|2025-02-21 18:10:30|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1740161440000|2025-02-21 18:10:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1740161450000|2025-02-21 18:10:50|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|0
1740161460000|2025-02-21 18:11:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1740161470000|2025-02-21 18:11:10|18.37|18.29|18.39|18.31|18.39|18.31|18.36|18.28|0
1740161480000|2025-02-21 18:11:20|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|2
1740161490000|2025-02-21 18:11:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740161500000|2025-02-21 18:11:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1740161510000|2025-02-21 18:11:50|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|0
1740161520000|2025-02-21 18:12:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740161550000|2025-02-21 18:12:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|4
1740161560000|2025-02-21 18:12:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1740161570000|2025-02-21 18:12:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|9
1740161580000|2025-02-21 18:13:00|18.42|18.34|18.44|18.36|18.46|18.38|18.42|18.34|2
1740161590000|2025-02-21 18:13:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1740161600000|2025-02-21 18:13:20|||||||||9
1740161620000|2025-02-21 18:13:40|18.44|18.36|18.42|18.34|18.46|18.38|18.42|18.34|0
1740161630000|2025-02-21 18:13:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1740161640000|2025-02-21 18:14:00|18.41|18.33|18.42|18.34|18.46|18.38|18.41|18.33|9
1740161650000|2025-02-21 18:14:10|18.44|18.36|18.44|18.36|18.46|18.38|18.42|18.34|3
1740161660000|2025-02-21 18:14:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1740161670000|2025-02-21 18:14:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1740161680000|2025-02-21 18:14:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740161700000|2025-02-21 18:15:00|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|2
1740161710000|2025-02-21 18:15:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|92
1740161720000|2025-02-21 18:15:20|||||||||27
1740161730000|2025-02-21 18:15:30|||||||||10
1740161750000|2025-02-21 18:15:50|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|11
1740161760000|2025-02-21 18:16:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|62
1740161770000|2025-02-21 18:16:10|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|2
1740161780000|2025-02-21 18:16:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|15
1740161800000|2025-02-21 18:16:40|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1740161810000|2025-02-21 18:16:50|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1740161830000|2025-02-21 18:17:10|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1740161870000|2025-02-21 18:17:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|4
1740161880000|2025-02-21 18:18:00|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|0
1740161890000|2025-02-21 18:18:10|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1740161900000|2025-02-21 18:18:20|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|0
1740161940000|2025-02-21 18:19:00|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|2
1740161960000|2025-02-21 18:19:20|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1740162050000|2025-02-21 18:20:50|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|4
1740162080000|2025-02-21 18:21:20|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1740162100000|2025-02-21 18:21:40|18.36|18.28|18.36|18.28|18.36|18.28|18.34|18.26|2
1740162170000|2025-02-21 18:22:50|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1740162180000|2025-02-21 18:23:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1740162190000|2025-02-21 18:23:10|18.34|18.26|18.32|18.24|18.36|18.28|18.31|18.23|0
1740162210000|2025-02-21 18:23:30|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|6
1740162220000|2025-02-21 18:23:40|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|1
1740162230000|2025-02-21 18:23:50|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1740162240000|2025-02-21 18:24:00|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1740162250000|2025-02-21 18:24:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1740162330000|2025-02-21 18:25:30|18.29|18.21|18.27|18.19|18.31|18.23|18.27|18.19|0
1740162340000|2025-02-21 18:25:40|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|0
1740162350000|2025-02-21 18:25:50|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|4
1740162450000|2025-02-21 18:27:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1740162500000|2025-02-21 18:28:20|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1740162510000|2025-02-21 18:28:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|5
1740162520000|2025-02-21 18:28:40|18.31|18.23|18.32|18.24|18.34|18.26|18.31|18.23|0
1740162530000|2025-02-21 18:28:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1740162550000|2025-02-21 18:29:10|18.32|18.24|18.36|18.28|18.36|18.28|18.31|18.23|0
1740162570000|2025-02-21 18:29:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1740162580000|2025-02-21 18:29:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|7
1740162590000|2025-02-21 18:29:50|18.36|18.28|18.41|18.33|18.41|18.33|18.36|18.28|1
1740162670000|2025-02-21 18:31:10|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|2
1740162680000|2025-02-21 18:31:20|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1740162690000|2025-02-21 18:31:30|18.43|18.35|18.41|18.33|18.46|18.38|18.41|18.33|2
1740162700000|2025-02-21 18:31:40|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1740162750000|2025-02-21 18:32:30|18.44|18.36|18.46|18.38|18.46|18.38|18.43|18.35|0
1740162780000|2025-02-21 18:33:00|18.51|18.43|18.48|18.4|18.51|18.43|18.46|18.38|630
1740162790000|2025-02-21 18:33:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1740162810000|2025-02-21 18:33:30|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|6
1740162820000|2025-02-21 18:33:40|18.46|18.38|18.48|18.4|18.51|18.43|18.46|18.38|3
1740162830000|2025-02-21 18:33:50|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|0
1740162860000|2025-02-21 18:34:20|18.43|18.35|18.41|18.33|18.46|18.38|18.41|18.33|17
1740162890000|2025-02-21 18:34:50|||||||||1
1740162900000|2025-02-21 18:35:00|18.44|18.36|18.42|18.34|18.46|18.38|18.42|18.34|3
1740162910000|2025-02-21 18:35:10|18.44|18.36|18.41|18.33|18.46|18.38|18.41|18.33|0
1740162930000|2025-02-21 18:35:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1740162980000|2025-02-21 18:36:20|18.36|18.28|18.37|18.29|18.39|18.31|18.36|18.28|4
1740162990000|2025-02-21 18:36:30|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|0
1740163030000|2025-02-21 18:37:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|5
1740163040000|2025-02-21 18:37:20|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1740163050000|2025-02-21 18:37:30|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1740163070000|2025-02-21 18:37:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|13
1740163080000|2025-02-21 18:38:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1740163090000|2025-02-21 18:38:10|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1740163100000|2025-02-21 18:38:20|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1740163110000|2025-02-21 18:38:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|40
1740163120000|2025-02-21 18:38:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|50
1740163130000|2025-02-21 18:38:50|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1740163140000|2025-02-21 18:39:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1740163170000|2025-02-21 18:39:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1740163200000|2025-02-21 18:40:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1740163220000|2025-02-21 18:40:20|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|0
1740163230000|2025-02-21 18:40:30|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|1
1740163250000|2025-02-21 18:40:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1740163260000|2025-02-21 18:41:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|3
1740163280000|2025-02-21 18:41:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|50
1740163290000|2025-02-21 18:41:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1740163310000|2025-02-21 18:41:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|50
1740163350000|2025-02-21 18:42:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1740163360000|2025-02-21 18:42:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1740163370000|2025-02-21 18:42:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1740163380000|2025-02-21 18:43:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|5
1740163410000|2025-02-21 18:43:30|||||||||10
1740163420000|2025-02-21 18:43:40|||||||||1
1740163430000|2025-02-21 18:43:50|||||||||7
1740163440000|2025-02-21 18:44:00|||||||||1
1740163460000|2025-02-21 18:44:20|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|4
1740163480000|2025-02-21 18:44:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1740163490000|2025-02-21 18:44:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|4
1740163520000|2025-02-21 18:45:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2
1740163530000|2025-02-21 18:45:30|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|28
1740163570000|2025-02-21 18:46:10|18.48|18.4|18.46|18.38|18.49|18.41|18.46|18.38|2
1740163680000|2025-02-21 18:48:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|36
1740163700000|2025-02-21 18:48:20|||||||||70
1740163800000|2025-02-21 18:50:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|51
1740163820000|2025-02-21 18:50:20|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1740163830000|2025-02-21 18:50:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1740163850000|2025-02-21 18:50:50|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1740163860000|2025-02-21 18:51:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1740163880000|2025-02-21 18:51:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1740163900000|2025-02-21 18:51:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1740163910000|2025-02-21 18:51:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1740163920000|2025-02-21 18:52:00|18.39|18.31|18.41|18.33|18.41|18.33|18.37|18.29|0
1740163930000|2025-02-21 18:52:10|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|0
1740163940000|2025-02-21 18:52:20|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|0
1740163980000|2025-02-21 18:53:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1740163990000|2025-02-21 18:53:10|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1740164000000|2025-02-21 18:53:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1740164010000|2025-02-21 18:53:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740164030000|2025-02-21 18:53:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1740164050000|2025-02-21 18:54:10|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1740164090000|2025-02-21 18:54:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1740164100000|2025-02-21 18:55:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740164170000|2025-02-21 18:56:10|||||||||23
1740164180000|2025-02-21 18:56:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1740164200000|2025-02-21 18:56:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1740164210000|2025-02-21 18:56:50|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1740164230000|2025-02-21 18:57:10|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1740164240000|2025-02-21 18:57:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740164330000|2025-02-21 18:58:50|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|7
1740164340000|2025-02-21 18:59:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1740164370000|2025-02-21 18:59:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|7
1740164380000|2025-02-21 18:59:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1740164450000|2025-02-21 19:00:50|||||||||190
1740164470000|2025-02-21 19:01:10|18.43|18.35|18.46|18.38|18.46|18.38|18.41|18.33|0
1740164500000|2025-02-21 19:01:40|||||||||37
1740164640000|2025-02-21 19:04:00|18.51|18.43|18.47|18.39|18.51|18.43|18.46|18.38|3
1740164650000|2025-02-21 19:04:10|18.46|18.38|18.46|18.38|18.51|18.43|18.46|18.38|4
1740164660000|2025-02-21 19:04:20|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1740164670000|2025-02-21 19:04:30|18.46|18.38|18.51|18.43|18.51|18.43|18.46|18.38|0
1740164680000|2025-02-21 19:04:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1740164700000|2025-02-21 19:05:00|18.49|18.41|18.51|18.43|18.51|18.43|18.47|18.39|0
1740164710000|2025-02-21 19:05:10|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1740164720000|2025-02-21 19:05:20|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1740164730000|2025-02-21 19:05:30|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|0
1740164740000|2025-02-21 19:05:40|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|0
1740164750000|2025-02-21 19:05:50|18.49|18.41|18.49|18.41|18.51|18.43|18.47|18.39|0
1740164760000|2025-02-21 19:06:00|18.51|18.43|18.49|18.41|18.51|18.43|18.47|18.39|0
1740164770000|2025-02-21 19:06:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1740164790000|2025-02-21 19:06:30|18.49|18.41|18.49|18.41|18.49|18.41|18.46|18.38|0
1740164800000|2025-02-21 19:06:40|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1740164810000|2025-02-21 19:06:50|18.49|18.41|18.49|18.41|18.49|18.41|18.46|18.38|0
1740164820000|2025-02-21 19:07:00|18.47|18.39|18.47|18.39|18.49|18.41|18.46|18.38|0
1740164830000|2025-02-21 19:07:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1740164910000|2025-02-21 19:08:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1740164920000|2025-02-21 19:08:40|18.44|18.36|18.44|18.36|18.46|18.38|18.41|18.33|0
1740164930000|2025-02-21 19:08:50|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1740164940000|2025-02-21 19:09:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1740165070000|2025-02-21 19:11:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|5
1740165080000|2025-02-21 19:11:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1740165120000|2025-02-21 19:12:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740165140000|2025-02-21 19:12:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1740165150000|2025-02-21 19:12:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740165210000|2025-02-21 19:13:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|19
1740165220000|2025-02-21 19:13:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1740165250000|2025-02-21 19:14:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|245
1740165270000|2025-02-21 19:14:30|||||||||9
1740165280000|2025-02-21 19:14:40|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|22
1740165300000|2025-02-21 19:15:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1740165310000|2025-02-21 19:15:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|4
1740165340000|2025-02-21 19:15:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1740165360000|2025-02-21 19:16:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|2
1740165370000|2025-02-21 19:16:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1740165380000|2025-02-21 19:16:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740165390000|2025-02-21 19:16:30|||||||||7
1740165400000|2025-02-21 19:16:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1740165420000|2025-02-21 19:17:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740165430000|2025-02-21 19:17:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1740165460000|2025-02-21 19:17:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1740165520000|2025-02-21 19:18:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740165540000|2025-02-21 19:19:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1740165550000|2025-02-21 19:19:10|18.42|18.34|18.46|18.38|18.46|18.38|18.42|18.34|0
1740165580000|2025-02-21 19:19:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1740165620000|2025-02-21 19:20:20|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|4
1740165630000|2025-02-21 19:20:30|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1740165640000|2025-02-21 19:20:40|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1740165650000|2025-02-21 19:20:50|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|0
1740165660000|2025-02-21 19:21:00|18.51|18.43|18.49|18.41|18.51|18.43|18.47|18.39|0
1740165670000|2025-02-21 19:21:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1740165680000|2025-02-21 19:21:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1740165730000|2025-02-21 19:22:10|||||||||20
1740165840000|2025-02-21 19:24:00|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|336
1740165850000|2025-02-21 19:24:10|18.55|18.47|18.53|18.45|18.56|18.48|18.53|18.45|0
1740165860000|2025-02-21 19:24:20|18.55|18.47|18.51|18.43|18.55|18.47|18.51|18.43|4
1740165870000|2025-02-21 19:24:30|||||||||50
1740165900000|2025-02-21 19:25:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1740165910000|2025-02-21 19:25:10|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|0
1740165920000|2025-02-21 19:25:20|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1740165980000|2025-02-21 19:26:20|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|4
1740166040000|2025-02-21 19:27:20|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1740166050000|2025-02-21 19:27:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1740166060000|2025-02-21 19:27:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1740166070000|2025-02-21 19:27:50|18.54|18.46|18.51|18.43|18.56|18.48|18.51|18.43|106
1740166090000|2025-02-21 19:28:10|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|283
1740166100000|2025-02-21 19:28:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1740166110000|2025-02-21 19:28:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|20
1740166120000|2025-02-21 19:28:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|22
1740166130000|2025-02-21 19:28:50|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|20
1740166140000|2025-02-21 19:29:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|1
1740166150000|2025-02-21 19:29:10|18.55|18.47|18.56|18.48|18.58|18.5|18.55|18.47|3
1740166160000|2025-02-21 19:29:20|18.58|18.5|18.6|18.52|18.61|18.53|18.56|18.48|0
1740166170000|2025-02-21 19:29:30|18.58|18.5|18.58|18.5|18.6|18.52|18.58|18.5|0
1740166180000|2025-02-21 19:29:40|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|2
1740166190000|2025-02-21 19:29:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1740166200000|2025-02-21 19:30:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1740166210000|2025-02-21 19:30:10|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1740166230000|2025-02-21 19:30:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|2
1740166240000|2025-02-21 19:30:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1740166250000|2025-02-21 19:30:50|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|30
1740166260000|2025-02-21 19:31:00|18.53|18.45|18.55|18.47|18.55|18.47|18.51|18.43|12
1740166270000|2025-02-21 19:31:10|18.56|18.48|18.58|18.5|18.58|18.5|18.53|18.45|296
1740166280000|2025-02-21 19:31:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1740166290000|2025-02-21 19:31:30|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|0
1740166300000|2025-02-21 19:31:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1740166320000|2025-02-21 19:32:00|18.55|18.47|18.51|18.43|18.55|18.47|18.51|18.43|8
1740166370000|2025-02-21 19:32:50|||||||||1
1740166390000|2025-02-21 19:33:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|7
1740166400000|2025-02-21 19:33:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1740166420000|2025-02-21 19:33:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1740166440000|2025-02-21 19:34:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|5
1740166460000|2025-02-21 19:34:20|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1740166480000|2025-02-21 19:34:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1740166500000|2025-02-21 19:35:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|4
1740166510000|2025-02-21 19:35:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1740166520000|2025-02-21 19:35:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1740166530000|2025-02-21 19:35:30|||||||||4
1740166550000|2025-02-21 19:35:50|||||||||1
1740166560000|2025-02-21 19:36:00|||||||||106
1740166580000|2025-02-21 19:36:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|29
1740166590000|2025-02-21 19:36:30|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|2
1740166610000|2025-02-21 19:36:50|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1740166620000|2025-02-21 19:37:00|18.56|18.48|18.52|18.44|18.56|18.48|18.52|18.44|0
1740166630000|2025-02-21 19:37:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|2
1740166640000|2025-02-21 19:37:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740166650000|2025-02-21 19:37:30|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|9
1740166660000|2025-02-21 19:37:40|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1740166670000|2025-02-21 19:37:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1740166680000|2025-02-21 19:38:00|18.52|18.44|18.54|18.46|18.54|18.46|18.51|18.43|0
1740166690000|2025-02-21 19:38:10|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|0
1740166730000|2025-02-21 19:38:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1740166740000|2025-02-21 19:39:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1740166760000|2025-02-21 19:39:20|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1740166770000|2025-02-21 19:39:30|18.54|18.46|18.56|18.48|18.56|18.48|18.52|18.44|2
1740166800000|2025-02-21 19:40:00|||||||||9
1740166850000|2025-02-21 19:40:50|||||||||20
1740166860000|2025-02-21 19:41:00|||||||||10
1740166890000|2025-02-21 19:41:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740166900000|2025-02-21 19:41:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1740166910000|2025-02-21 19:41:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1740166940000|2025-02-21 19:42:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740166950000|2025-02-21 19:42:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|6
1740166960000|2025-02-21 19:42:40|||||||||46
1740166980000|2025-02-21 19:43:00|18.59|18.51|18.56|18.48|18.61|18.53|18.56|18.48|2
1740167020000|2025-02-21 19:43:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|5
1740167030000|2025-02-21 19:43:50|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1740167040000|2025-02-21 19:44:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1740167050000|2025-02-21 19:44:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1740167060000|2025-02-21 19:44:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1740167080000|2025-02-21 19:44:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1740167090000|2025-02-21 19:44:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1740167100000|2025-02-21 19:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1740167110000|2025-02-21 19:45:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|1
1740167120000|2025-02-21 19:45:20|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1740167130000|2025-02-21 19:45:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1740167140000|2025-02-21 19:45:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1740167150000|2025-02-21 19:45:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|1
1740167170000|2025-02-21 19:46:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1740167180000|2025-02-21 19:46:20|18.54|18.46|18.52|18.44|18.56|18.48|18.52|18.44|0
1740167190000|2025-02-21 19:46:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1740167210000|2025-02-21 19:46:50|||||||||10
1740167250000|2025-02-21 19:47:30|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1740167300000|2025-02-21 19:48:20|||||||||1
1740167310000|2025-02-21 19:48:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1740167320000|2025-02-21 19:48:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1740167330000|2025-02-21 19:48:50|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1740167340000|2025-02-21 19:49:00|||||||||10
1740167370000|2025-02-21 19:49:30|||||||||10
1740167430000|2025-02-21 19:50:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1740167460000|2025-02-21 19:51:00|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|9
1740167470000|2025-02-21 19:51:10|18.44|18.36|18.46|18.38|18.46|18.38|18.42|18.34|2
1740167480000|2025-02-21 19:51:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1740167500000|2025-02-21 19:51:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1740167620000|2025-02-21 19:53:40|18.42|18.34|18.46|18.38|18.46|18.38|18.42|18.34|12
1740167650000|2025-02-21 19:54:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1740167670000|2025-02-21 19:54:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1740167700000|2025-02-21 19:55:00|18.49|18.41|18.47|18.39|18.51|18.43|18.47|18.39|0
1740167720000|2025-02-21 19:55:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1740167740000|2025-02-21 19:55:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1740167760000|2025-02-21 19:56:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1740167770000|2025-02-21 19:56:10|18.46|18.38|18.42|18.34|18.46|18.38|18.41|18.33|0
1740167820000|2025-02-21 19:57:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1740167840000|2025-02-21 19:57:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1740167860000|2025-02-21 19:57:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1740167870000|2025-02-21 19:57:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1740167880000|2025-02-21 19:58:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1740167890000|2025-02-21 19:58:10|18.47|18.39|18.47|18.39|18.51|18.43|18.47|18.39|18
1740167920000|2025-02-21 19:58:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1740167930000|2025-02-21 19:58:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1740167950000|2025-02-21 19:59:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|4
1740167960000|2025-02-21 19:59:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1740167970000|2025-02-21 19:59:30|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|5
1740168000000|2025-02-21 20:00:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1740168010000|2025-02-21 20:00:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|5
1740168020000|2025-02-21 20:00:20|||||||||100
1740168030000|2025-02-21 20:00:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|1
1740168050000|2025-02-21 20:00:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|6
1740168070000|2025-02-21 20:01:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1740168080000|2025-02-21 20:01:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|8
1740168100000|2025-02-21 20:01:40|18.52|18.44|18.54|18.46|18.54|18.46|18.51|18.43|0
1740168110000|2025-02-21 20:01:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1740168120000|2025-02-21 20:02:00|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|0
1740168170000|2025-02-21 20:02:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1740168250000|2025-02-21 20:04:10|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1740168260000|2025-02-21 20:04:20|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|4
1740168270000|2025-02-21 20:04:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1740168300000|2025-02-21 20:05:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1740168320000|2025-02-21 20:05:20|||||||||116
1740168370000|2025-02-21 20:06:10|18.54|18.46|18.54|18.46|18.56|18.48|18.54|18.46|0
1740168380000|2025-02-21 20:06:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1740168390000|2025-02-21 20:06:30|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1740168440000|2025-02-21 20:07:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|50
1740168480000|2025-02-21 20:08:00|||||||||123
1740168590000|2025-02-21 20:09:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1740168610000|2025-02-21 20:10:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1740168640000|2025-02-21 20:10:40|18.57|18.49|18.57|18.49|18.57|18.49|18.56|18.48|100
1740168650000|2025-02-21 20:10:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1740168660000|2025-02-21 20:11:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1740168670000|2025-02-21 20:11:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|50
1740168680000|2025-02-21 20:11:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|5
1740168700000|2025-02-21 20:11:40|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1740168710000|2025-02-21 20:11:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|100
1740168740000|2025-02-21 20:12:20|||||||||40
1740168750000|2025-02-21 20:12:30|||||||||40
1740168760000|2025-02-21 20:12:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|50
1740168770000|2025-02-21 20:12:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1740168780000|2025-02-21 20:13:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|120
1740168790000|2025-02-21 20:13:10|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|8
1740168800000|2025-02-21 20:13:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1740168820000|2025-02-21 20:13:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1740168840000|2025-02-21 20:14:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1740168900000|2025-02-21 20:15:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|10
1740168910000|2025-02-21 20:15:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1740168920000|2025-02-21 20:15:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1740168960000|2025-02-21 20:16:00|||||||||10
1740168980000|2025-02-21 20:16:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1740168990000|2025-02-21 20:16:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|20
1740169010000|2025-02-21 20:16:50|||||||||2
1740169050000|2025-02-21 20:17:30|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|351
1740169060000|2025-02-21 20:17:40|||||||||1
1740169070000|2025-02-21 20:17:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|76
1740169080000|2025-02-21 20:18:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1740169090000|2025-02-21 20:18:10|||||||||1
1740169150000|2025-02-21 20:19:10|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1740169160000|2025-02-21 20:19:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|50
1740169210000|2025-02-21 20:20:10|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1740169220000|2025-02-21 20:20:20|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|10
1740169240000|2025-02-21 20:20:40|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1740169250000|2025-02-21 20:20:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1740169260000|2025-02-21 20:21:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1740169270000|2025-02-21 20:21:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|2
1740169280000|2025-02-21 20:21:20|18.54|18.46|18.51|18.43|18.56|18.48|18.51|18.43|2
1740169340000|2025-02-21 20:22:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1740169350000|2025-02-21 20:22:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1740169360000|2025-02-21 20:22:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1740169420000|2025-02-21 20:23:40|||||||||1
1740169430000|2025-02-21 20:23:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1740169440000|2025-02-21 20:24:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1740169520000|2025-02-21 20:25:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1740169550000|2025-02-21 20:25:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1740169560000|2025-02-21 20:26:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1740169570000|2025-02-21 20:26:10|||||||||1
1740169600000|2025-02-21 20:26:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1740169670000|2025-02-21 20:27:50|18.53|18.45|18.51|18.43|18.56|18.48|18.51|18.43|47
1740169700000|2025-02-21 20:28:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1740169740000|2025-02-21 20:29:00|||||||||1
1740169750000|2025-02-21 20:29:10|||||||||6
1740169770000|2025-02-21 20:29:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1740169780000|2025-02-21 20:29:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|5
1740169790000|2025-02-21 20:29:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1740169860000|2025-02-21 20:31:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|52
1740169890000|2025-02-21 20:31:30|||||||||1
1740169980000|2025-02-21 20:33:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|2
1740169990000|2025-02-21 20:33:10|18.49|18.41|18.51|18.43|18.51|18.43|18.46|18.38|5
1740170030000|2025-02-21 20:33:50|||||||||4
1740170040000|2025-02-21 20:34:00|18.5|18.42|18.46|18.38|18.5|18.42|18.46|18.38|0
1740170050000|2025-02-21 20:34:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1740170200000|2025-02-21 20:36:40|||||||||4
1740170230000|2025-02-21 20:37:10|||||||||3
1740170250000|2025-02-21 20:37:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|6
1740170260000|2025-02-21 20:37:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1740170270000|2025-02-21 20:37:50|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|31
1740170280000|2025-02-21 20:38:00|||||||||1
1740170290000|2025-02-21 20:38:10|||||||||101
1740170320000|2025-02-21 20:38:40|||||||||37
1740170330000|2025-02-21 20:38:50|18.49|18.41|18.51|18.43|18.51|18.43|18.48|18.4|32
1740170340000|2025-02-21 20:39:00|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|51
1740170350000|2025-02-21 20:39:10|||||||||3
1740170360000|2025-02-21 20:39:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|122
1740170380000|2025-02-21 20:39:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1740170430000|2025-02-21 20:40:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|5
1740170450000|2025-02-21 20:40:50|||||||||2
1740170470000|2025-02-21 20:41:10|||||||||63
1740170480000|2025-02-21 20:41:20|||||||||3
1740170580000|2025-02-21 20:43:00|||||||||2
1740170600000|2025-02-21 20:43:20|||||||||8
1740170620000|2025-02-21 20:43:40|||||||||1
1740170630000|2025-02-21 20:43:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|50
1740170640000|2025-02-21 20:44:00|18.46|18.38|18.51|18.43|18.51|18.43|18.46|18.38|26
1740170650000|2025-02-21 20:44:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|5
1740170660000|2025-02-21 20:44:20|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1740170690000|2025-02-21 20:44:50|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|4
1740170760000|2025-02-21 20:46:00|||||||||23
1740170800000|2025-02-21 20:46:40|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|17
1740170840000|2025-02-21 20:47:20|||||||||52
1740170850000|2025-02-21 20:47:30|||||||||51
1740170870000|2025-02-21 20:47:50|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|13
1740170880000|2025-02-21 20:48:00|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|19
1740170900000|2025-02-21 20:48:20|||||||||17
1740170910000|2025-02-21 20:48:30|||||||||32
1740170940000|2025-02-21 20:49:00|||||||||15
1740170950000|2025-02-21 20:49:10|18.55|18.47|18.53|18.45|18.55|18.47|18.51|18.43|10
1740170960000|2025-02-21 20:49:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1740170980000|2025-02-21 20:49:40|18.54|18.46|18.56|18.48|18.56|18.48|18.53|18.45|0
1740170990000|2025-02-21 20:49:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|14
1740171000000|2025-02-21 20:50:00|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|2
1740171010000|2025-02-21 20:50:10|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1740171050000|2025-02-21 20:50:50|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1740171060000|2025-02-21 20:51:00|18.53|18.45|18.54|18.46|18.56|18.48|18.51|18.43|4
1740171070000|2025-02-21 20:51:10|18.56|18.48|18.56|18.48|18.56|18.48|18.51|18.43|2
1740171080000|2025-02-21 20:51:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1740171090000|2025-02-21 20:51:30|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1740171120000|2025-02-21 20:52:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|2
1740171160000|2025-02-21 20:52:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|179
1740171170000|2025-02-21 20:52:50|18.52|18.44|18.51|18.43|18.54|18.46|18.51|18.43|26
1740171180000|2025-02-21 20:53:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1740171190000|2025-02-21 20:53:10|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1740171200000|2025-02-21 20:53:20|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1740171230000|2025-02-21 20:53:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|121
1740171260000|2025-02-21 20:54:20|18.47|18.39|18.53|18.45|18.53|18.45|18.47|18.39|133
1740171280000|2025-02-21 20:54:40|18.51|18.43|18.53|18.45|18.53|18.45|18.49|18.41|0
1740171290000|2025-02-21 20:54:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1740171310000|2025-02-21 20:55:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|1
1740171320000|2025-02-21 20:55:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|20
1740171340000|2025-02-21 20:55:40|||||||||20
1740171360000|2025-02-21 20:56:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|45
1740171370000|2025-02-21 20:56:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|19
1740171380000|2025-02-21 20:56:20|||||||||36
1740171400000|2025-02-21 20:56:40|||||||||18
1740171410000|2025-02-21 20:56:50|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|3
1740171420000|2025-02-21 20:57:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1740171430000|2025-02-21 20:57:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1740171440000|2025-02-21 20:57:20|18.47|18.39|18.41|18.33|18.47|18.39|18.39|18.31|140
1740171450000|2025-02-21 20:57:30|18.42|18.34|18.39|18.31|18.5|18.34|18.39|18.25|0
1740171460000|2025-02-21 20:57:40|18.41|18.33|18.39|18.31|18.43|18.35|18.39|18.31|0
1740171470000|2025-02-21 20:57:50|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|0
1740171480000|2025-02-21 20:58:00|18.41|18.33|18.39|18.31|18.44|18.36|18.39|18.31|64
1740171490000|2025-02-21 20:58:10|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|55
1740171500000|2025-02-21 20:58:20|18.5|18.25|18.43|18.35|18.5|18.36|18.43|18.25|20
1740171510000|2025-02-21 20:58:30|18.5|18.25|18.39|18.31|18.5|18.35|18.39|18.25|0
1740171520000|2025-02-21 20:58:40|||||||||40
1740171530000|2025-02-21 20:58:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1740171540000|2025-02-21 20:59:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1740171550000|2025-02-21 20:59:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1740171560000|2025-02-21 20:59:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|104
1740171590000|2025-02-21 20:59:50|18.26|18.18|18.24|18.16|18.27|18.19|18.23|18.15|41
1740356100000|2025-02-24 00:15:00|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1740356130000|2025-02-24 00:15:30|18.12|17.82|18.12|17.82|18.12|17.82|18.12|17.82|0
1740356140000|2025-02-24 00:15:40|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1740356160000|2025-02-24 00:16:00|18.12|17.82|18.16|17.86|18.16|17.86|18.12|17.82|0
1740356180000|2025-02-24 00:16:20|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1740356200000|2025-02-24 00:16:40|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1740356210000|2025-02-24 00:16:50|17.9|17.82|18.08|17.78|18.09|17.82|17.9|17.75|12
1740356220000|2025-02-24 00:17:00|18.07|17.77|18.05|17.75|18.07|17.77|18.05|17.75|0
1740356370000|2025-02-24 00:19:30|17.99|17.69|17.99|17.69|17.99|17.69|17.99|17.69|0
1740356400000|2025-02-24 00:20:00|17.97|17.67|17.96|17.66|17.97|17.67|17.96|17.66|0
1740356440000|2025-02-24 00:20:40|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1740356460000|2025-02-24 00:21:00|17.93|17.68|17.93|17.68|17.93|17.68|17.93|17.68|0
1740356490000|2025-02-24 00:21:30|17.92|17.67|17.92|17.67|17.92|17.67|17.92|17.67|0
1740356500000|2025-02-24 00:21:40|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|0
1740356510000|2025-02-24 00:21:50|17.79|17.71|17.77|17.69|17.79|17.71|17.77|17.69|0
1740356610000|2025-02-24 00:23:30|17.68|17.6|17.8|17.55|17.81|17.62|17.68|17.55|2
1740356620000|2025-02-24 00:23:40|17.81|17.56|17.81|17.56|17.81|17.56|17.81|17.56|0
1740356700000|2025-02-24 00:25:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740357020000|2025-02-24 00:30:20|17.76|17.68|17.77|17.69|17.78|17.7|17.76|17.68|0
1740357050000|2025-02-24 00:30:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740357160000|2025-02-24 00:32:40|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1740358490000|2025-02-24 00:54:50|17.89|17.64|17.79|17.71|17.89|17.71|17.79|17.64|0
1740358960000|2025-02-24 01:02:40|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|1
1740359720000|2025-02-24 01:15:20|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1740362540000|2025-02-24 02:02:20|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|0
1740362590000|2025-02-24 02:03:10|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|0
1740362600000|2025-02-24 02:03:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740362630000|2025-02-24 02:03:50|17.94|17.69|17.84|17.76|17.94|17.76|17.84|17.69|6
1740362640000|2025-02-24 02:04:00|17.9|17.65|17.9|17.65|17.9|17.65|17.9|17.65|5
1740362650000|2025-02-24 02:04:10|17.89|17.64|17.89|17.64|17.89|17.64|17.89|17.64|0
1740362690000|2025-02-24 02:04:50|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1740363180000|2025-02-24 02:13:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1740365740000|2025-02-24 02:55:40|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1740366400000|2025-02-24 03:06:40|17.84|17.59|17.84|17.59|17.84|17.59|17.84|17.59|0
1740366670000|2025-02-24 03:11:10|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1740367560000|2025-02-24 03:26:00|17.87|17.62|17.87|17.62|17.87|17.62|17.87|17.62|0
1740367820000|2025-02-24 03:30:20|17.85|17.6|17.87|17.62|17.87|17.62|17.85|17.6|0
1740367830000|2025-02-24 03:30:30|17.85|17.6|17.85|17.6|17.85|17.6|17.85|17.6|0
1740367860000|2025-02-24 03:31:00|17.87|17.62|17.85|17.6|17.87|17.62|17.85|17.6|0
1740367870000|2025-02-24 03:31:10|17.87|17.62|17.85|17.6|17.87|17.62|17.85|17.6|0
1740367880000|2025-02-24 03:31:20|17.87|17.62|17.85|17.6|17.87|17.62|17.85|17.6|0
1740367890000|2025-02-24 03:31:30|17.87|17.62|17.85|17.6|17.87|17.62|17.85|17.6|0
1740368110000|2025-02-24 03:35:10|17.86|17.61|17.86|17.61|17.86|17.61|17.86|17.61|0
1740368380000|2025-02-24 03:39:40|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370040000|2025-02-24 04:07:20|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|1
1740370570000|2025-02-24 04:16:10|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370580000|2025-02-24 04:16:20|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370590000|2025-02-24 04:16:30|17.88|17.63|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370600000|2025-02-24 04:16:40|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370610000|2025-02-24 04:16:50|17.88|17.63|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370620000|2025-02-24 04:17:00|17.86|17.61|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370630000|2025-02-24 04:17:10|17.86|17.61|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370640000|2025-02-24 04:17:20|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370650000|2025-02-24 04:17:30|17.88|17.63|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370660000|2025-02-24 04:17:40|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370670000|2025-02-24 04:17:50|17.88|17.63|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370680000|2025-02-24 04:18:00|17.86|17.61|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370690000|2025-02-24 04:18:10|17.86|17.61|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370700000|2025-02-24 04:18:20|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370710000|2025-02-24 04:18:30|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370720000|2025-02-24 04:18:40|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370730000|2025-02-24 04:18:50|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370740000|2025-02-24 04:19:00|17.88|17.63|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370750000|2025-02-24 04:19:10|17.86|17.61|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370760000|2025-02-24 04:19:20|17.86|17.61|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370770000|2025-02-24 04:19:30|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370780000|2025-02-24 04:19:40|17.88|17.63|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370790000|2025-02-24 04:19:50|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370800000|2025-02-24 04:20:00|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370810000|2025-02-24 04:20:10|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370820000|2025-02-24 04:20:20|17.88|17.63|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370830000|2025-02-24 04:20:30|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370840000|2025-02-24 04:20:40|17.88|17.63|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370850000|2025-02-24 04:20:50|17.86|17.61|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370860000|2025-02-24 04:21:00|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370870000|2025-02-24 04:21:10|17.88|17.63|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370880000|2025-02-24 04:21:20|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370890000|2025-02-24 04:21:30|17.88|17.63|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370900000|2025-02-24 04:21:40|17.86|17.61|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370910000|2025-02-24 04:21:50|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370920000|2025-02-24 04:22:00|17.88|17.63|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370930000|2025-02-24 04:22:10|17.86|17.61|17.88|17.63|17.88|17.63|17.86|17.61|0
1740370940000|2025-02-24 04:22:20|17.86|17.61|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370950000|2025-02-24 04:22:30|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370960000|2025-02-24 04:22:40|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740370970000|2025-02-24 04:22:50|17.88|17.63|17.86|17.61|17.88|17.63|17.86|17.61|0
1740373350000|2025-02-24 05:02:30|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1740373360000|2025-02-24 05:02:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1740373570000|2025-02-24 05:06:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740373920000|2025-02-24 05:12:00|||||||||1
1740374370000|2025-02-24 05:19:30|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740374600000|2025-02-24 05:23:20|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740374850000|2025-02-24 05:27:30|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740374870000|2025-02-24 05:27:50|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740374950000|2025-02-24 05:29:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375320000|2025-02-24 05:35:20|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375420000|2025-02-24 05:37:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375430000|2025-02-24 05:37:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375440000|2025-02-24 05:37:20|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375580000|2025-02-24 05:39:40|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375710000|2025-02-24 05:41:50|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1740375720000|2025-02-24 05:42:00|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375730000|2025-02-24 05:42:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375740000|2025-02-24 05:42:20|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375750000|2025-02-24 05:42:30|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375760000|2025-02-24 05:42:40|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740375850000|2025-02-24 05:44:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376200000|2025-02-24 05:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740376500000|2025-02-24 05:55:00|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376530000|2025-02-24 05:55:30|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376540000|2025-02-24 05:55:40|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376560000|2025-02-24 05:56:00|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376570000|2025-02-24 05:56:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376580000|2025-02-24 05:56:20|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376590000|2025-02-24 05:56:30|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376620000|2025-02-24 05:57:00|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376650000|2025-02-24 05:57:30|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376660000|2025-02-24 05:57:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1740376670000|2025-02-24 05:57:50|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376680000|2025-02-24 05:58:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376690000|2025-02-24 05:58:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376700000|2025-02-24 05:58:20|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376710000|2025-02-24 05:58:30|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376720000|2025-02-24 05:58:40|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376730000|2025-02-24 05:58:50|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376740000|2025-02-24 05:59:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376750000|2025-02-24 05:59:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376760000|2025-02-24 05:59:20|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376770000|2025-02-24 05:59:30|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376830000|2025-02-24 06:00:30|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376840000|2025-02-24 06:00:40|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376850000|2025-02-24 06:00:50|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376860000|2025-02-24 06:01:00|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376890000|2025-02-24 06:01:30|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376900000|2025-02-24 06:01:40|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1740376910000|2025-02-24 06:01:50|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1740376990000|2025-02-24 06:03:10|||||||||1
1740377140000|2025-02-24 06:05:40|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1740377150000|2025-02-24 06:05:50|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1740377160000|2025-02-24 06:06:00|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740377170000|2025-02-24 06:06:10|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740377180000|2025-02-24 06:06:20|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|0
1740377620000|2025-02-24 06:13:40|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1740377630000|2025-02-24 06:13:50|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740377640000|2025-02-24 06:14:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740377650000|2025-02-24 06:14:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740377660000|2025-02-24 06:14:20|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740377670000|2025-02-24 06:14:30|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|0
1740377680000|2025-02-24 06:14:40|17.83|17.75|17.83|17.75|17.85|17.77|17.83|17.75|0
1740377690000|2025-02-24 06:14:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740377870000|2025-02-24 06:17:50|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|15
1740378110000|2025-02-24 06:21:50|||||||||1
1740378600000|2025-02-24 06:30:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1740378610000|2025-02-24 06:30:10|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1740378630000|2025-02-24 06:30:30|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1740378660000|2025-02-24 06:31:00|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1740378700000|2025-02-24 06:31:40|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|7
1740378850000|2025-02-24 06:34:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740378860000|2025-02-24 06:34:20|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|0
1740378890000|2025-02-24 06:34:50|17.78|17.7|17.8|17.72|17.8|17.72|17.78|17.7|0
1740379010000|2025-02-24 06:36:50|||||||||1
1740379110000|2025-02-24 06:38:30|17.76|17.68|17.8|17.72|17.8|17.72|17.76|17.68|9
1740379130000|2025-02-24 06:38:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740379220000|2025-02-24 06:40:20|||||||||5
1740379500000|2025-02-24 06:45:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1740379570000|2025-02-24 06:46:10|||||||||1
1740379590000|2025-02-24 06:46:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740379670000|2025-02-24 06:47:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|1
1740380120000|2025-02-24 06:55:20|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|14
1740380130000|2025-02-24 06:55:30|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1740380140000|2025-02-24 06:55:40|17.81|17.73|17.79|17.71|17.81|17.73|17.79|17.71|0
1740380260000|2025-02-24 06:57:40|||||||||1
1740380330000|2025-02-24 06:58:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740380400000|2025-02-24 07:00:00|17.74|17.66|17.74|17.66|17.76|17.68|17.74|17.66|6
1740380410000|2025-02-24 07:00:10|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|0
1740380430000|2025-02-24 07:00:30|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1740380450000|2025-02-24 07:00:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740380470000|2025-02-24 07:01:10|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|1
1740380510000|2025-02-24 07:01:50|||||||||3
1740380520000|2025-02-24 07:02:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740380580000|2025-02-24 07:03:00|17.78|17.7|17.81|17.73|17.81|17.73|17.78|17.7|0
1740380600000|2025-02-24 07:03:20|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1740380640000|2025-02-24 07:04:00|||||||||10
1740380710000|2025-02-24 07:05:10|17.78|17.7|17.74|17.66|17.78|17.7|17.74|17.66|0
1740380720000|2025-02-24 07:05:20|17.73|17.65|17.76|17.68|17.76|17.68|17.73|17.65|2
1740380820000|2025-02-24 07:07:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740380830000|2025-02-24 07:07:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740380840000|2025-02-24 07:07:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740380920000|2025-02-24 07:08:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|25
1740380960000|2025-02-24 07:09:20|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|20
1740381010000|2025-02-24 07:10:10|||||||||5
1740381120000|2025-02-24 07:12:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|21
1740381150000|2025-02-24 07:12:30|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1740381180000|2025-02-24 07:13:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|15
1740381190000|2025-02-24 07:13:10|||||||||13
1740381380000|2025-02-24 07:16:20|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|2
1740381390000|2025-02-24 07:16:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740381400000|2025-02-24 07:16:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740381510000|2025-02-24 07:18:30|17.71|17.63|17.69|17.61|17.71|17.63|17.69|17.61|13
1740381600000|2025-02-24 07:20:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|17
1740381630000|2025-02-24 07:20:30|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|11
1740381770000|2025-02-24 07:22:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|10
1740382020000|2025-02-24 07:27:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|4
1740382060000|2025-02-24 07:27:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|9
1740382100000|2025-02-24 07:28:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740382130000|2025-02-24 07:28:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|3
1740382270000|2025-02-24 07:31:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740382280000|2025-02-24 07:31:20|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|0
1740382290000|2025-02-24 07:31:30|17.74|17.66|17.76|17.68|17.76|17.68|17.74|17.66|0
1740382330000|2025-02-24 07:32:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740382360000|2025-02-24 07:32:40|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|0
1740382400000|2025-02-24 07:33:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|8
1740382440000|2025-02-24 07:34:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|16
1740382450000|2025-02-24 07:34:10|||||||||10
1740382500000|2025-02-24 07:35:00|||||||||8
1740382820000|2025-02-24 07:40:20|||||||||5
1740382860000|2025-02-24 07:41:00|17.73|17.65|17.73|17.65|17.74|17.66|17.73|17.65|1
1740382870000|2025-02-24 07:41:10|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740382880000|2025-02-24 07:41:20|17.73|17.65|17.71|17.63|17.74|17.66|17.71|17.63|29
1740382890000|2025-02-24 07:41:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740382910000|2025-02-24 07:41:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740383110000|2025-02-24 07:45:10|||||||||59
1740383130000|2025-02-24 07:45:30|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|2
1740383160000|2025-02-24 07:46:00|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1740383210000|2025-02-24 07:46:50|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|16
1740383430000|2025-02-24 07:50:30|17.7|17.62|17.72|17.64|17.74|17.66|17.7|17.62|72
1740383440000|2025-02-24 07:50:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1740383480000|2025-02-24 07:51:20|17.69|17.61|17.7|17.62|17.7|17.62|17.69|17.61|0
1740383490000|2025-02-24 07:51:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|8
1740383640000|2025-02-24 07:54:00|||||||||1
1740383710000|2025-02-24 07:55:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740383760000|2025-02-24 07:56:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740383780000|2025-02-24 07:56:20|||||||||1
1740383800000|2025-02-24 07:56:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740383970000|2025-02-24 07:59:30|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|33
1740384000000|2025-02-24 08:00:00|17.79|17.71|17.77|17.69|17.79|17.71|17.75|17.67|72
1740384010000|2025-02-24 08:00:10|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|17
1740384020000|2025-02-24 08:00:20|17.73|17.65|17.74|17.66|17.75|17.67|17.71|17.63|14
1740384030000|2025-02-24 08:00:30|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|16
1740384040000|2025-02-24 08:00:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740384060000|2025-02-24 08:01:00|17.77|17.69|17.79|17.71|17.79|17.71|17.77|17.69|4
1740384080000|2025-02-24 08:01:20|||||||||2
1740384100000|2025-02-24 08:01:40|||||||||1
1740384110000|2025-02-24 08:01:50|||||||||1
1740384140000|2025-02-24 08:02:20|||||||||1
1740384160000|2025-02-24 08:02:40|||||||||1
1740384170000|2025-02-24 08:02:50|||||||||1
1740384190000|2025-02-24 08:03:10|||||||||1
1740384220000|2025-02-24 08:03:40|17.83|17.75|17.84|17.76|17.84|17.76|17.83|17.75|55
1740384230000|2025-02-24 08:03:50|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|20
1740384240000|2025-02-24 08:04:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|15
1740384260000|2025-02-24 08:04:20|||||||||1
1740384290000|2025-02-24 08:04:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|4
1740384300000|2025-02-24 08:05:00|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1740384310000|2025-02-24 08:05:10|||||||||50
1740384420000|2025-02-24 08:07:00|||||||||2
1740384480000|2025-02-24 08:08:00|||||||||1
1740384520000|2025-02-24 08:08:40|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|108
1740384530000|2025-02-24 08:08:50|||||||||5
1740384540000|2025-02-24 08:09:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740384550000|2025-02-24 08:09:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1740384560000|2025-02-24 08:09:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|5
1740384570000|2025-02-24 08:09:30|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1740384580000|2025-02-24 08:09:40|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1740384590000|2025-02-24 08:09:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1740384600000|2025-02-24 08:10:00|||||||||9
1740384620000|2025-02-24 08:10:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740384800000|2025-02-24 08:13:20|||||||||13
1740384840000|2025-02-24 08:14:00|17.95|17.87|17.95|17.87|17.97|17.89|17.95|17.87|51
1740384860000|2025-02-24 08:14:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1740384920000|2025-02-24 08:15:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740384940000|2025-02-24 08:15:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|35
1740385020000|2025-02-24 08:17:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|56
1740385030000|2025-02-24 08:17:10|||||||||1
1740385060000|2025-02-24 08:17:40|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1740385070000|2025-02-24 08:17:50|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|13
1740385080000|2025-02-24 08:18:00|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|3
1740385090000|2025-02-24 08:18:10|17.97|17.89|17.93|17.85|17.97|17.89|17.93|17.85|42
1740385100000|2025-02-24 08:18:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|166
1740385120000|2025-02-24 08:18:40|||||||||20
1740385130000|2025-02-24 08:18:50|||||||||4
1740385140000|2025-02-24 08:19:00|||||||||30
1740385150000|2025-02-24 08:19:10|17.98|17.9|17.97|17.89|17.98|17.9|17.97|17.89|0
1740385160000|2025-02-24 08:19:20|17.98|17.9|17.98|17.9|17.98|17.9|17.97|17.89|0
1740385170000|2025-02-24 08:19:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|41
1740385200000|2025-02-24 08:20:00|17.98|17.9|17.98|17.9|18.02|17.94|17.98|17.9|5
1740385210000|2025-02-24 08:20:10|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1740385220000|2025-02-24 08:20:20|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1740385230000|2025-02-24 08:20:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740385260000|2025-02-24 08:21:00|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|38
1740385270000|2025-02-24 08:21:10|17.95|17.87|17.97|17.89|17.97|17.89|17.93|17.85|0
1740385400000|2025-02-24 08:23:20|||||||||50
1740385520000|2025-02-24 08:25:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|77
1740385540000|2025-02-24 08:25:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740385560000|2025-02-24 08:26:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|7
1740385570000|2025-02-24 08:26:10|17.92|17.84|17.92|17.84|17.92|17.84|17.88|17.8|2
1740385580000|2025-02-24 08:26:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1740385590000|2025-02-24 08:26:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740385650000|2025-02-24 08:27:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|54
1740385680000|2025-02-24 08:28:00|17.92|17.84|17.92|17.84|17.92|17.84|17.88|17.8|88
1740385720000|2025-02-24 08:28:40|||||||||200
1740385800000|2025-02-24 08:30:00|||||||||1
1740385830000|2025-02-24 08:30:30|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|14
1740385840000|2025-02-24 08:30:40|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|21
1740385850000|2025-02-24 08:30:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|2
1740385860000|2025-02-24 08:31:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1740385940000|2025-02-24 08:32:20|||||||||2
1740386000000|2025-02-24 08:33:20|||||||||1
1740386040000|2025-02-24 08:34:00|||||||||1
1740386070000|2025-02-24 08:34:30|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|155
1740386090000|2025-02-24 08:34:50|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|1
1740386100000|2025-02-24 08:35:00|17.9|17.82|17.88|17.8|17.92|17.84|17.88|17.8|4
1740386110000|2025-02-24 08:35:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|4
1740386290000|2025-02-24 08:38:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|27
1740386300000|2025-02-24 08:38:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1740386360000|2025-02-24 08:39:20|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|5
1740386480000|2025-02-24 08:41:20|||||||||3
1740386500000|2025-02-24 08:41:40|17.9|17.82|17.92|17.84|17.92|17.84|17.88|17.8|56
1740386520000|2025-02-24 08:42:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|20
1740386530000|2025-02-24 08:42:10|17.92|17.84|17.92|17.84|17.92|17.84|17.9|17.82|4
1740386550000|2025-02-24 08:42:30|17.9|17.82|17.9|17.82|17.9|17.82|17.88|17.8|23
1740386560000|2025-02-24 08:42:40|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|6
1740386570000|2025-02-24 08:42:50|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|98
1740386760000|2025-02-24 08:46:00|||||||||91
1740386770000|2025-02-24 08:46:10|||||||||5
1740386810000|2025-02-24 08:46:50|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|39
1740386830000|2025-02-24 08:47:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1740386850000|2025-02-24 08:47:30|||||||||1
1740386900000|2025-02-24 08:48:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1740386910000|2025-02-24 08:48:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1740386920000|2025-02-24 08:48:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740386930000|2025-02-24 08:48:50|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1740386940000|2025-02-24 08:49:00|17.88|17.8|17.81|17.73|17.88|17.8|17.78|17.7|2566
1740386950000|2025-02-24 08:49:10|17.83|17.75|17.83|17.75|17.83|17.75|17.79|17.71|31
1740386970000|2025-02-24 08:49:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|20
1740387000000|2025-02-24 08:50:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740387010000|2025-02-24 08:50:10|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1740387020000|2025-02-24 08:50:20|17.83|17.75|17.83|17.75|17.83|17.75|17.81|17.73|1
1740387040000|2025-02-24 08:50:40|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|44
1740387060000|2025-02-24 08:51:00|||||||||44
1740387070000|2025-02-24 08:51:10|17.84|17.76|17.83|17.75|17.84|17.76|17.83|17.75|14
1740387080000|2025-02-24 08:51:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|37
1740387090000|2025-02-24 08:51:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740387230000|2025-02-24 08:53:50|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|5
1740387260000|2025-02-24 08:54:20|||||||||4
1740387270000|2025-02-24 08:54:30|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|38
1740387280000|2025-02-24 08:54:40|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|9
1740387300000|2025-02-24 08:55:00|17.79|17.71|17.83|17.75|17.83|17.75|17.79|17.71|3
1740387420000|2025-02-24 08:57:00|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|33
1740387440000|2025-02-24 08:57:20|17.79|17.71|17.81|17.73|17.81|17.73|17.79|17.71|41
1740387450000|2025-02-24 08:57:30|||||||||5
1740387480000|2025-02-24 08:58:00|17.83|17.75|17.82|17.74|17.83|17.75|17.79|17.71|8
1740387490000|2025-02-24 08:58:10|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740387570000|2025-02-24 08:59:30|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|52
1740387600000|2025-02-24 09:00:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740387630000|2025-02-24 09:00:30|||||||||54
1740387660000|2025-02-24 09:01:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|69
1740387670000|2025-02-24 09:01:10|||||||||1
1740387690000|2025-02-24 09:01:30|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|11
1740387720000|2025-02-24 09:02:00|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|9
1740387730000|2025-02-24 09:02:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|19
1740387770000|2025-02-24 09:02:50|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|15
1740387830000|2025-02-24 09:03:50|||||||||1
1740387840000|2025-02-24 09:04:00|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|20
1740387850000|2025-02-24 09:04:10|17.83|17.75|17.85|17.77|17.85|17.77|17.83|17.75|50
1740387870000|2025-02-24 09:04:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740387890000|2025-02-24 09:04:50|17.82|17.74|17.8|17.72|17.82|17.74|17.78|17.7|264
1740387900000|2025-02-24 09:05:00|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|2
1740387950000|2025-02-24 09:05:50|||||||||4
1740387970000|2025-02-24 09:06:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|3
1740387980000|2025-02-24 09:06:20|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|1
1740388000000|2025-02-24 09:06:40|17.83|17.75|17.83|17.75|17.83|17.75|17.82|17.74|0
1740388010000|2025-02-24 09:06:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|8
1740388020000|2025-02-24 09:07:00|17.8|17.72|17.8|17.72|17.8|17.72|17.78|17.7|20
1740388090000|2025-02-24 09:08:10|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|4
1740388130000|2025-02-24 09:08:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|123
1740388220000|2025-02-24 09:10:20|17.82|17.74|17.78|17.7|17.82|17.74|17.78|17.7|177
1740388240000|2025-02-24 09:10:40|17.8|17.72|17.8|17.72|17.8|17.72|17.8|17.72|1
1740388250000|2025-02-24 09:10:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740388270000|2025-02-24 09:11:10|||||||||92
1740388310000|2025-02-24 09:11:50|||||||||3
1740388340000|2025-02-24 09:12:20|||||||||8
1740388460000|2025-02-24 09:14:20|||||||||1
1740388790000|2025-02-24 09:19:50|||||||||5
1740389080000|2025-02-24 09:24:40|||||||||3
1740389130000|2025-02-24 09:25:30|||||||||5
1740389200000|2025-02-24 09:26:40|||||||||1
1740389330000|2025-02-24 09:28:50|||||||||4
1740389340000|2025-02-24 09:29:00|||||||||3
1740389400000|2025-02-24 09:30:00|||||||||7
1740389450000|2025-02-24 09:30:50|||||||||1
1740389530000|2025-02-24 09:32:10|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|104
1740389540000|2025-02-24 09:32:20|||||||||1
1740389630000|2025-02-24 09:33:50|||||||||1
1740389640000|2025-02-24 09:34:00|||||||||1
1740389790000|2025-02-24 09:36:30|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|1
1740389810000|2025-02-24 09:36:50|||||||||2
1740389850000|2025-02-24 09:37:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|204
1740389860000|2025-02-24 09:37:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740389870000|2025-02-24 09:37:50|17.76|17.68|17.76|17.68|17.76|17.68|17.74|17.66|6
1740389880000|2025-02-24 09:38:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740389890000|2025-02-24 09:38:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740389900000|2025-02-24 09:38:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740389990000|2025-02-24 09:39:50|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1740390040000|2025-02-24 09:40:40|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1740390060000|2025-02-24 09:41:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740390170000|2025-02-24 09:42:50|17.74|17.66|17.76|17.68|17.78|17.7|17.74|17.66|47
1740390180000|2025-02-24 09:43:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740390350000|2025-02-24 09:45:50|||||||||1
1740390400000|2025-02-24 09:46:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|18
1740390410000|2025-02-24 09:46:50|||||||||1
1740390420000|2025-02-24 09:47:00|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|10
1740390540000|2025-02-24 09:49:00|||||||||30
1740390560000|2025-02-24 09:49:20|17.7|17.62|17.74|17.66|17.74|17.66|17.7|17.62|50
1740390660000|2025-02-24 09:51:00|17.71|17.63|17.74|17.66|17.74|17.66|17.71|17.63|1
1740390710000|2025-02-24 09:51:50|||||||||1
1740390730000|2025-02-24 09:52:10|17.71|17.63|17.71|17.63|17.71|17.63|17.71|17.63|120
1740390740000|2025-02-24 09:52:20|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740390780000|2025-02-24 09:53:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|114
1740390800000|2025-02-24 09:53:20|||||||||5
1740391080000|2025-02-24 09:58:00|||||||||2
1740391140000|2025-02-24 09:59:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1740391170000|2025-02-24 09:59:30|||||||||10
1740391220000|2025-02-24 10:00:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740391230000|2025-02-24 10:00:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740391300000|2025-02-24 10:01:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|2
1740391310000|2025-02-24 10:01:50|||||||||2
1740391320000|2025-02-24 10:02:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740391330000|2025-02-24 10:02:10|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|11
1740391450000|2025-02-24 10:04:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|12
1740391460000|2025-02-24 10:04:20|||||||||1
1740391510000|2025-02-24 10:05:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|75
1740391610000|2025-02-24 10:06:50|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|25
1740391660000|2025-02-24 10:07:40|17.74|17.66|17.78|17.7|17.78|17.7|17.74|17.66|2
1740391740000|2025-02-24 10:09:00|||||||||2
1740391810000|2025-02-24 10:10:10|||||||||55
1740392090000|2025-02-24 10:14:50|||||||||3
1740392100000|2025-02-24 10:15:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|155
1740392140000|2025-02-24 10:15:40|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|141
1740392160000|2025-02-24 10:16:00|||||||||50
1740392310000|2025-02-24 10:18:30|17.74|17.66|17.77|17.69|17.77|17.69|17.74|17.66|30
1740392320000|2025-02-24 10:18:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740392400000|2025-02-24 10:20:00|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|66
1740392450000|2025-02-24 10:20:50|||||||||50
1740392510000|2025-02-24 10:21:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|5
1740392520000|2025-02-24 10:22:00|17.75|17.67|17.75|17.67|17.77|17.69|17.75|17.67|16
1740392540000|2025-02-24 10:22:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740392690000|2025-02-24 10:24:50|||||||||3
1740392720000|2025-02-24 10:25:20|||||||||5
1740392810000|2025-02-24 10:26:50|||||||||6
1740392820000|2025-02-24 10:27:00|||||||||1
1740392950000|2025-02-24 10:29:10|||||||||3
1740393100000|2025-02-24 10:31:40|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740393110000|2025-02-24 10:31:50|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|1
1740393130000|2025-02-24 10:32:10|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1740393140000|2025-02-24 10:32:20|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1740393150000|2025-02-24 10:32:30|17.77|17.69|17.75|17.67|17.77|17.69|17.75|17.67|0
1740393190000|2025-02-24 10:33:10|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740393200000|2025-02-24 10:33:20|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740393240000|2025-02-24 10:34:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|29
1740393260000|2025-02-24 10:34:20|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|200
1740393290000|2025-02-24 10:34:50|||||||||2
1740393310000|2025-02-24 10:35:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|2
1740393330000|2025-02-24 10:35:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740393480000|2025-02-24 10:38:00|||||||||1
1740393670000|2025-02-24 10:41:10|||||||||1
1740393730000|2025-02-24 10:42:10|||||||||1
1740393760000|2025-02-24 10:42:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|3
1740393770000|2025-02-24 10:42:50|||||||||1
1740393790000|2025-02-24 10:43:10|||||||||1
1740393830000|2025-02-24 10:43:50|||||||||3
1740393860000|2025-02-24 10:44:20|17.75|17.67|17.72|17.64|17.75|17.67|17.72|17.64|4
1740393900000|2025-02-24 10:45:00|||||||||50
1740393920000|2025-02-24 10:45:20|||||||||2
1740393970000|2025-02-24 10:46:10|17.73|17.65|17.77|17.69|17.77|17.69|17.73|17.65|195
1740393980000|2025-02-24 10:46:20|||||||||2
1740394380000|2025-02-24 10:53:00|||||||||1
1740394430000|2025-02-24 10:53:50|||||||||7
1740394450000|2025-02-24 10:54:10|||||||||1
1740394470000|2025-02-24 10:54:30|||||||||1
1740394590000|2025-02-24 10:56:30|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|182
1740394600000|2025-02-24 10:56:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740394680000|2025-02-24 10:58:00|||||||||1
1740394690000|2025-02-24 10:58:10|||||||||2
1740394740000|2025-02-24 10:59:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|47
1740394800000|2025-02-24 11:00:00|17.82|17.74|17.82|17.74|17.85|17.77|17.82|17.74|5
1740394810000|2025-02-24 11:00:10|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|11
1740394840000|2025-02-24 11:00:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|10
1740394870000|2025-02-24 11:01:10|17.83|17.75|17.82|17.74|17.83|17.75|17.82|17.74|1
1740394880000|2025-02-24 11:01:20|||||||||50
1740394910000|2025-02-24 11:01:50|||||||||4
1740394930000|2025-02-24 11:02:10|17.81|17.73|17.8|17.72|17.82|17.74|17.8|17.72|0
1740395010000|2025-02-24 11:03:30|||||||||1
1740395090000|2025-02-24 11:04:50|||||||||55
1740395110000|2025-02-24 11:05:10|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|1
1740395390000|2025-02-24 11:09:50|||||||||4
1740395490000|2025-02-24 11:11:30|||||||||13
1740395500000|2025-02-24 11:11:40|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740395510000|2025-02-24 11:11:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740395570000|2025-02-24 11:12:50|||||||||13
1740395630000|2025-02-24 11:13:50|||||||||3
1740395650000|2025-02-24 11:14:10|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|135
1740395670000|2025-02-24 11:14:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740395760000|2025-02-24 11:16:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|3
1740395810000|2025-02-24 11:16:50|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|243
1740395820000|2025-02-24 11:17:00|17.72|17.64|17.77|17.69|17.77|17.69|17.72|17.64|5
1740395930000|2025-02-24 11:18:50|||||||||1
1740396010000|2025-02-24 11:20:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|1
1740396020000|2025-02-24 11:20:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740396030000|2025-02-24 11:20:30|||||||||40
1740396100000|2025-02-24 11:21:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740396230000|2025-02-24 11:23:50|||||||||2
1740396530000|2025-02-24 11:28:50|||||||||2
1740396620000|2025-02-24 11:30:20|||||||||1
1740396670000|2025-02-24 11:31:10|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|93
1740396730000|2025-02-24 11:32:10|||||||||93
1740396790000|2025-02-24 11:33:10|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|10
1740396800000|2025-02-24 11:33:20|||||||||3
1740396830000|2025-02-24 11:33:50|||||||||8
1740396900000|2025-02-24 11:35:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|200
1740397030000|2025-02-24 11:37:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740397050000|2025-02-24 11:37:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|26
1740397350000|2025-02-24 11:42:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|14
1740397680000|2025-02-24 11:48:00|||||||||100
1740397740000|2025-02-24 11:49:00|||||||||100
1740397810000|2025-02-24 11:50:10|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|1
1740397930000|2025-02-24 11:52:10|||||||||20
1740397940000|2025-02-24 11:52:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740397970000|2025-02-24 11:52:50|||||||||4
1740398020000|2025-02-24 11:53:40|||||||||5
1740398040000|2025-02-24 11:54:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|50
1740398050000|2025-02-24 11:54:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740398100000|2025-02-24 11:55:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740398170000|2025-02-24 11:56:10|||||||||50
1740398180000|2025-02-24 11:56:20|||||||||50
1740398510000|2025-02-24 12:01:50|||||||||2
1740398540000|2025-02-24 12:02:20|17.77|17.69|17.73|17.65|17.77|17.69|17.73|17.65|84
1740398620000|2025-02-24 12:03:40|17.75|17.67|17.75|17.67|17.77|17.69|17.75|17.67|3
1740398630000|2025-02-24 12:03:50|17.77|17.69|17.77|17.69|17.77|17.69|17.75|17.67|0
1740398700000|2025-02-24 12:05:00|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1740398710000|2025-02-24 12:05:10|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740398720000|2025-02-24 12:05:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740398820000|2025-02-24 12:07:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740398970000|2025-02-24 12:09:30|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740399260000|2025-02-24 12:14:20|||||||||1
1740399290000|2025-02-24 12:14:50|||||||||3
1740399410000|2025-02-24 12:16:50|||||||||1
1740399500000|2025-02-24 12:18:20|||||||||1
1740399950000|2025-02-24 12:25:50|||||||||96
1740400110000|2025-02-24 12:28:30|||||||||34
1740400180000|2025-02-24 12:29:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|41
1740400210000|2025-02-24 12:30:10|||||||||107
1740400320000|2025-02-24 12:32:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740400380000|2025-02-24 12:33:00|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740400610000|2025-02-24 12:36:50|||||||||3
1740400630000|2025-02-24 12:37:10|||||||||1
1740400640000|2025-02-24 12:37:20|||||||||1
1740400700000|2025-02-24 12:38:20|||||||||1
1740400710000|2025-02-24 12:38:30|||||||||1
1740400720000|2025-02-24 12:38:40|||||||||1
1740400730000|2025-02-24 12:38:50|||||||||2
1740400740000|2025-02-24 12:39:00|||||||||2
1740400750000|2025-02-24 12:39:10|||||||||2
1740400760000|2025-02-24 12:39:20|||||||||1
1740400770000|2025-02-24 12:39:30|||||||||3
1740400780000|2025-02-24 12:39:40|||||||||3
1740400790000|2025-02-24 12:39:50|||||||||1
1740400800000|2025-02-24 12:40:00|||||||||2
1740400810000|2025-02-24 12:40:10|||||||||1
1740400820000|2025-02-24 12:40:20|||||||||4
1740400830000|2025-02-24 12:40:30|||||||||2
1740400840000|2025-02-24 12:40:40|||||||||4
1740400850000|2025-02-24 12:40:50|||||||||2
1740400860000|2025-02-24 12:41:00|||||||||2
1740400870000|2025-02-24 12:41:10|||||||||3
1740400890000|2025-02-24 12:41:30|||||||||3
1740400900000|2025-02-24 12:41:40|||||||||4
1740400910000|2025-02-24 12:41:50|||||||||4
1740400920000|2025-02-24 12:42:00|||||||||3
1740400930000|2025-02-24 12:42:10|||||||||1
1740400940000|2025-02-24 12:42:20|||||||||3
1740400950000|2025-02-24 12:42:30|||||||||1
1740400960000|2025-02-24 12:42:40|||||||||3
1740400970000|2025-02-24 12:42:50|||||||||1
1740400980000|2025-02-24 12:43:00|||||||||50
1740400990000|2025-02-24 12:43:10|||||||||2
1740401000000|2025-02-24 12:43:20|||||||||1
1740401010000|2025-02-24 12:43:30|||||||||9
1740401030000|2025-02-24 12:43:50|||||||||4
1740401040000|2025-02-24 12:44:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|8
1740401050000|2025-02-24 12:44:10|||||||||27
1740401080000|2025-02-24 12:44:40|||||||||2
1740401090000|2025-02-24 12:44:50|||||||||14
1740401100000|2025-02-24 12:45:00|||||||||8
1740401110000|2025-02-24 12:45:10|||||||||6
1740401330000|2025-02-24 12:48:50|||||||||2
1740401400000|2025-02-24 12:50:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|12
1740401430000|2025-02-24 12:50:30|||||||||19
1740401470000|2025-02-24 12:51:10|17.76|17.68|17.74|17.66|17.78|17.7|17.74|17.66|0
1740401510000|2025-02-24 12:51:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1740401570000|2025-02-24 12:52:50|||||||||2
1740401580000|2025-02-24 12:53:00|17.76|17.68|17.74|17.66|17.78|17.7|17.74|17.66|0
1740401680000|2025-02-24 12:54:40|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|5
1740401700000|2025-02-24 12:55:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1740401710000|2025-02-24 12:55:10|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1740401730000|2025-02-24 12:55:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|2
1740401740000|2025-02-24 12:55:40|17.74|17.66|17.74|17.66|17.74|17.66|17.74|17.66|0
1740401800000|2025-02-24 12:56:40|17.73|17.65|17.74|17.66|17.74|17.66|17.73|17.65|0
1740401820000|2025-02-24 12:57:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740401870000|2025-02-24 12:57:50|||||||||2
1740401910000|2025-02-24 12:58:30|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|72
1740401930000|2025-02-24 12:58:50|17.77|17.69|17.78|17.7|17.78|17.7|17.76|17.68|28
1740401990000|2025-02-24 12:59:50|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|31
1740402000000|2025-02-24 13:00:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740402010000|2025-02-24 13:00:10|17.74|17.66|17.73|17.65|17.74|17.66|17.73|17.65|36
1740402300000|2025-02-24 13:05:00|||||||||1
1740402470000|2025-02-24 13:07:50|||||||||1
1740402730000|2025-02-24 13:12:10|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|251
1740402740000|2025-02-24 13:12:20|||||||||5
1740402850000|2025-02-24 13:14:10|||||||||1
1740402890000|2025-02-24 13:14:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740402980000|2025-02-24 13:16:20|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|0
1740402990000|2025-02-24 13:16:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740403010000|2025-02-24 13:16:50|||||||||7
1740403240000|2025-02-24 13:20:40|||||||||1
1740403270000|2025-02-24 13:21:10|||||||||1
1740403530000|2025-02-24 13:25:30|||||||||5
1740403560000|2025-02-24 13:26:00|||||||||1
1740403670000|2025-02-24 13:27:50|||||||||20
1740403750000|2025-02-24 13:29:10|||||||||1
1740403820000|2025-02-24 13:30:20|17.72|17.64|17.7|17.62|17.72|17.64|17.7|17.62|4
1740403840000|2025-02-24 13:30:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740404330000|2025-02-24 13:38:50|||||||||5
1740404680000|2025-02-24 13:44:40|||||||||1
1740404710000|2025-02-24 13:45:10|||||||||1
1740404740000|2025-02-24 13:45:40|||||||||1
1740404820000|2025-02-24 13:47:00|||||||||16
1740404830000|2025-02-24 13:47:10|||||||||1
1740404870000|2025-02-24 13:47:50|||||||||20
1740405210000|2025-02-24 13:53:30|||||||||1
1740405230000|2025-02-24 13:53:50|||||||||4
1740405470000|2025-02-24 13:57:50|||||||||1
1740405670000|2025-02-24 14:01:10|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|41
1740405760000|2025-02-24 14:02:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|62
1740405770000|2025-02-24 14:02:50|||||||||2
1740405780000|2025-02-24 14:03:00|||||||||18
1740405840000|2025-02-24 14:04:00|||||||||2
1740405910000|2025-02-24 14:05:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|19
1740406000000|2025-02-24 14:06:40|||||||||36
1740406130000|2025-02-24 14:08:50|||||||||7
1740406190000|2025-02-24 14:09:50|||||||||3
1740406200000|2025-02-24 14:10:00|||||||||1
1740406270000|2025-02-24 14:11:10|||||||||1
1740406310000|2025-02-24 14:11:50|||||||||3
1740406390000|2025-02-24 14:13:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|32
1740406400000|2025-02-24 14:13:20|||||||||18
1740406670000|2025-02-24 14:17:50|||||||||7
1740406740000|2025-02-24 14:19:00|||||||||20
1740406840000|2025-02-24 14:20:40|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|74
1740406860000|2025-02-24 14:21:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740406880000|2025-02-24 14:21:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740406890000|2025-02-24 14:21:30|17.73|17.65|17.77|17.69|17.77|17.69|17.73|17.65|20
1740406910000|2025-02-24 14:21:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740406920000|2025-02-24 14:22:00|||||||||1
1740407150000|2025-02-24 14:25:50|||||||||2
1740407270000|2025-02-24 14:27:50|||||||||1
1740407290000|2025-02-24 14:28:10|||||||||20
1740407300000|2025-02-24 14:28:20|17.8|17.72|17.78|17.7|17.8|17.72|17.78|17.7|144
1740407340000|2025-02-24 14:29:00|||||||||2
1740407390000|2025-02-24 14:29:50|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|10
1740407400000|2025-02-24 14:30:00|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|6
1740407430000|2025-02-24 14:30:30|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1740407440000|2025-02-24 14:30:40|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1740407460000|2025-02-24 14:31:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|20
1740407500000|2025-02-24 14:31:40|||||||||2
1740407510000|2025-02-24 14:31:50|||||||||109
1740407520000|2025-02-24 14:32:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|8
1740407550000|2025-02-24 14:32:30|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740407560000|2025-02-24 14:32:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|0
1740407580000|2025-02-24 14:33:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|2
1740407590000|2025-02-24 14:33:10|||||||||1
1740407600000|2025-02-24 14:33:20|17.82|17.74|17.8|17.72|17.82|17.74|17.78|17.7|33
1740407620000|2025-02-24 14:33:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1740407630000|2025-02-24 14:33:50|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|6
1740407640000|2025-02-24 14:34:00|17.8|17.72|17.78|17.7|17.82|17.74|17.78|17.7|2
1740407720000|2025-02-24 14:35:20|17.82|17.74|17.82|17.74|17.83|17.75|17.82|17.74|1
1740407730000|2025-02-24 14:35:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|0
1740407770000|2025-02-24 14:36:10|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|0
1740407780000|2025-02-24 14:36:20|||||||||1
1740407810000|2025-02-24 14:36:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|85
1740407840000|2025-02-24 14:37:20|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1740407850000|2025-02-24 14:37:30|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|2
1740407870000|2025-02-24 14:37:50|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|24
1740407880000|2025-02-24 14:38:00|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1740407920000|2025-02-24 14:38:40|17.85|17.77|17.87|17.79|17.87|17.79|17.83|17.75|12
1740407940000|2025-02-24 14:39:00|17.85|17.77|17.85|17.77|17.85|17.77|17.83|17.75|0
1740407950000|2025-02-24 14:39:10|17.83|17.75|17.87|17.79|17.87|17.79|17.83|17.75|0
1740407990000|2025-02-24 14:39:50|17.88|17.8|17.88|17.8|17.91|17.83|17.87|17.79|14
1740408000000|2025-02-24 14:40:00|17.87|17.79|17.87|17.79|17.88|17.8|17.87|17.79|0
1740408010000|2025-02-24 14:40:10|17.88|17.8|17.92|17.84|17.92|17.84|17.87|17.79|5
1740408020000|2025-02-24 14:40:20|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|0
1740408040000|2025-02-24 14:40:40|17.9|17.82|17.88|17.8|17.9|17.82|17.88|17.8|10
1740408050000|2025-02-24 14:40:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740408080000|2025-02-24 14:41:20|17.85|17.77|17.87|17.79|17.87|17.79|17.83|17.75|0
1740408110000|2025-02-24 14:41:50|17.88|17.8|17.88|17.8|17.9|17.82|17.88|17.8|25
1740408120000|2025-02-24 14:42:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740408150000|2025-02-24 14:42:30|17.88|17.8|17.87|17.79|17.88|17.8|17.87|17.79|0
1740408160000|2025-02-24 14:42:40|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|14
1740408170000|2025-02-24 14:42:50|17.88|17.8|17.88|17.8|17.9|17.82|17.87|17.79|0
1740408180000|2025-02-24 14:43:00|17.87|17.79|17.88|17.8|17.88|17.8|17.87|17.79|0
1740408190000|2025-02-24 14:43:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1740408220000|2025-02-24 14:43:40|||||||||22
1740408260000|2025-02-24 14:44:20|17.93|17.85|17.97|17.89|17.97|17.89|17.92|17.84|118
1740408270000|2025-02-24 14:44:30|17.95|17.87|17.92|17.84|17.97|17.89|17.92|17.84|27
1740408310000|2025-02-24 14:45:10|17.88|17.8|17.92|17.84|17.92|17.84|17.88|17.8|54
1740408320000|2025-02-24 14:45:20|17.9|17.82|17.92|17.84|17.92|17.84|17.9|17.82|0
1740408330000|2025-02-24 14:45:30|||||||||1
1740408340000|2025-02-24 14:45:40|||||||||190
1740408360000|2025-02-24 14:46:00|17.9|17.82|17.92|17.84|17.92|17.84|17.88|17.8|4
1740408380000|2025-02-24 14:46:20|||||||||200
1740408400000|2025-02-24 14:46:40|17.93|17.85|17.96|17.88|17.97|17.89|17.93|17.85|67
1740408410000|2025-02-24 14:46:50|17.97|17.89|17.92|17.84|17.97|17.89|17.92|17.84|5
1740408470000|2025-02-24 14:47:50|||||||||9
1740408500000|2025-02-24 14:48:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|5
1740408520000|2025-02-24 14:48:40|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|0
1740408530000|2025-02-24 14:48:50|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|6
1740408540000|2025-02-24 14:49:00|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1740408550000|2025-02-24 14:49:10|17.93|17.85|17.96|17.88|17.97|17.89|17.93|17.85|0
1740408570000|2025-02-24 14:49:30|17.97|17.89|17.98|17.9|18|17.92|17.97|17.89|619
1740408580000|2025-02-24 14:49:40|18|17.92|18|17.92|18|17.92|18|17.92|0
1740408590000|2025-02-24 14:49:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|40
1740408660000|2025-02-24 14:51:00|18|17.92|18|17.92|18|17.92|18|17.92|19
1740408670000|2025-02-24 14:51:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1740408700000|2025-02-24 14:51:40|18|17.92|18|17.92|18|17.92|18|17.92|9
1740408720000|2025-02-24 14:52:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740408730000|2025-02-24 14:52:10|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|60
1740408740000|2025-02-24 14:52:20|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|35
1740408750000|2025-02-24 14:52:30|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|27
1740408770000|2025-02-24 14:52:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1740408780000|2025-02-24 14:53:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740408790000|2025-02-24 14:53:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1740408810000|2025-02-24 14:53:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1740408820000|2025-02-24 14:53:40|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1740408830000|2025-02-24 14:53:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1740408840000|2025-02-24 14:54:00|||||||||1
1740408880000|2025-02-24 14:54:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|87
1740408920000|2025-02-24 14:55:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|3
1740408940000|2025-02-24 14:55:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|23
1740408950000|2025-02-24 14:55:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1740408960000|2025-02-24 14:56:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740408970000|2025-02-24 14:56:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1740408980000|2025-02-24 14:56:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1740408990000|2025-02-24 14:56:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|228
1740409000000|2025-02-24 14:56:40|18.15|18.07|18.12|18.04|18.15|18.07|18.1|18.02|169
1740409010000|2025-02-24 14:56:50|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|0
1740409030000|2025-02-24 14:57:10|18.13|18.05|18.12|18.04|18.15|18.07|18.12|18.04|48
1740409050000|2025-02-24 14:57:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|71
1740409100000|2025-02-24 14:58:20|18.16|18.08|18.15|18.07|18.2|18.12|18.15|18.07|272
1740409110000|2025-02-24 14:58:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|35
1740409200000|2025-02-24 15:00:00|18.16|18.08|18.17|18.09|18.18|18.1|18.15|18.07|20
1740409210000|2025-02-24 15:00:10|18.18|18.1|18.17|18.09|18.2|18.12|18.16|18.08|13
1740409220000|2025-02-24 15:00:20|18.16|18.08|18.15|18.07|18.17|18.09|18.15|18.07|35
1740409240000|2025-02-24 15:00:40|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|10
1740409250000|2025-02-24 15:00:50|18.13|18.05|18.13|18.05|18.15|18.07|18.12|18.04|2
1740409260000|2025-02-24 15:01:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1740409280000|2025-02-24 15:01:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|3
1740409290000|2025-02-24 15:01:30|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|22
1740409300000|2025-02-24 15:01:40|18.23|18.15|18.25|18.17|18.25|18.17|18.2|18.12|1
1740409310000|2025-02-24 15:01:50|||||||||25
1740409320000|2025-02-24 15:02:00|||||||||37
1740409330000|2025-02-24 15:02:10|18.22|18.14|18.25|18.17|18.25|18.17|18.21|18.13|15
1740409340000|2025-02-24 15:02:20|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|4
1740409350000|2025-02-24 15:02:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1740409360000|2025-02-24 15:02:40|18.23|18.15|18.25|18.17|18.25|18.17|18.22|18.14|3
1740409380000|2025-02-24 15:03:00|18.27|18.19|18.27|18.19|18.3|18.22|18.26|18.18|146
1740409390000|2025-02-24 15:03:10|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|1
1740409400000|2025-02-24 15:03:20|||||||||2
1740409410000|2025-02-24 15:03:30|||||||||6
1740409420000|2025-02-24 15:03:40|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|3
1740409430000|2025-02-24 15:03:50|18.28|18.2|18.3|18.22|18.3|18.22|18.27|18.19|1
1740409440000|2025-02-24 15:04:00|18.28|18.2|18.28|18.2|18.3|18.22|18.27|18.19|41
1740409450000|2025-02-24 15:04:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1740409470000|2025-02-24 15:04:30|18.32|18.24|18.32|18.24|18.35|18.27|18.32|18.24|13
1740409480000|2025-02-24 15:04:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|4
1740409490000|2025-02-24 15:04:50|18.32|18.24|18.3|18.22|18.33|18.25|18.3|18.22|30
1740409500000|2025-02-24 15:05:00|18.32|18.24|18.31|18.23|18.32|18.24|18.3|18.22|95
1740409510000|2025-02-24 15:05:10|18.32|18.24|18.35|18.27|18.36|18.28|18.32|18.24|11
1740409540000|2025-02-24 15:05:40|||||||||406
1740409560000|2025-02-24 15:06:00|18.39|18.31|18.48|18.4|18.48|18.4|18.39|18.31|52
1740409570000|2025-02-24 15:06:10|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|77
1740409580000|2025-02-24 15:06:20|18.51|18.43|18.48|18.4|18.53|18.45|18.44|18.36|204
1740409590000|2025-02-24 15:06:30|18.46|18.38|18.44|18.36|18.48|18.4|18.44|18.36|3
1740409600000|2025-02-24 15:06:40|||||||||4
1740409620000|2025-02-24 15:07:00|18.42|18.34|18.39|18.31|18.44|18.36|18.39|18.31|63
1740409630000|2025-02-24 15:07:10|18.4|18.32|18.44|18.36|18.44|18.36|18.4|18.32|0
1740409640000|2025-02-24 15:07:20|||||||||5
1740409650000|2025-02-24 15:07:30|18.46|18.38|18.44|18.36|18.48|18.4|18.44|18.36|20
1740409660000|2025-02-24 15:07:40|||||||||1
1740409670000|2025-02-24 15:07:50|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1740409680000|2025-02-24 15:08:00|18.43|18.35|18.39|18.31|18.44|18.36|18.39|18.31|4
1740409690000|2025-02-24 15:08:10|||||||||22
1740409700000|2025-02-24 15:08:20|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|16
1740409720000|2025-02-24 15:08:40|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|57
1740409730000|2025-02-24 15:08:50|18.3|18.22|18.29|18.21|18.3|18.22|18.27|18.19|9
1740409740000|2025-02-24 15:09:00|18.25|18.17|18.25|18.17|18.29|18.21|18.25|18.17|26
1740409760000|2025-02-24 15:09:20|18.22|18.14|18.2|18.12|18.25|18.17|18.2|18.12|38
1740409770000|2025-02-24 15:09:30|18.22|18.14|18.2|18.12|18.25|18.17|18.2|18.12|9
1740409780000|2025-02-24 15:09:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|4
1740409810000|2025-02-24 15:10:10|18.24|18.16|18.22|18.14|18.25|18.17|18.2|18.12|2
1740409820000|2025-02-24 15:10:20|18.25|18.17|18.2|18.12|18.25|18.17|18.2|18.12|0
1740409830000|2025-02-24 15:10:30|18.23|18.15|18.2|18.12|18.25|18.17|18.2|18.12|14
1740409840000|2025-02-24 15:10:40|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|46
1740409850000|2025-02-24 15:10:50|||||||||38
1740409860000|2025-02-24 15:11:00|18.16|18.08|18.17|18.09|18.18|18.1|18.16|18.08|48
1740409870000|2025-02-24 15:11:10|18.18|18.1|18.17|18.09|18.18|18.1|18.16|18.08|0
1740409880000|2025-02-24 15:11:20|18.18|18.1|18.2|18.12|18.2|18.12|18.17|18.09|0
1740409910000|2025-02-24 15:11:50|18.22|18.14|18.21|18.13|18.22|18.14|18.2|18.12|0
1740409920000|2025-02-24 15:12:00|18.22|18.14|18.22|18.14|18.23|18.15|18.2|18.12|1
1740409930000|2025-02-24 15:12:10|18.21|18.13|18.2|18.12|18.22|18.14|18.2|18.12|0
1740409940000|2025-02-24 15:12:20|18.21|18.13|18.2|18.12|18.22|18.14|18.2|18.12|0
1740409950000|2025-02-24 15:12:30|18.17|18.09|18.17|18.09|18.2|18.12|18.17|18.09|1
1740409970000|2025-02-24 15:12:50|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|30
1740409980000|2025-02-24 15:13:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|2
1740409990000|2025-02-24 15:13:10|18.18|18.1|18.2|18.12|18.2|18.12|18.17|18.09|22
1740410000000|2025-02-24 15:13:20|18.17|18.09|18.17|18.09|18.18|18.1|18.16|18.08|10
1740410010000|2025-02-24 15:13:30|18.16|18.08|18.15|18.07|18.17|18.09|18.15|18.07|0
1740410040000|2025-02-24 15:14:00|18.12|18.04|18.08|18|18.12|18.04|18.07|17.99|121
1740410050000|2025-02-24 15:14:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740410060000|2025-02-24 15:14:20|||||||||1
1740410080000|2025-02-24 15:14:40|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1740410090000|2025-02-24 15:14:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740410110000|2025-02-24 15:15:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1740410120000|2025-02-24 15:15:20|||||||||1
1740410130000|2025-02-24 15:15:30|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|8
1740410140000|2025-02-24 15:15:40|18.02|17.94|18.05|17.97|18.05|17.97|18.02|17.94|27
1740410160000|2025-02-24 15:16:00|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1740410180000|2025-02-24 15:16:20|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|0
1740410190000|2025-02-24 15:16:30|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1740410200000|2025-02-24 15:16:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740410210000|2025-02-24 15:16:50|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|11
1740410220000|2025-02-24 15:17:00|18.03|17.95|18.05|17.97|18.05|17.97|18.02|17.94|0
1740410240000|2025-02-24 15:17:20|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1740410250000|2025-02-24 15:17:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|95
1740410260000|2025-02-24 15:17:40|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|72
1740410280000|2025-02-24 15:18:00|18.17|18.09|18.16|18.08|18.17|18.09|18.15|18.07|3
1740410290000|2025-02-24 15:18:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740410320000|2025-02-24 15:18:40|18.16|18.08|18.15|18.07|18.17|18.09|18.15|18.07|0
1740410330000|2025-02-24 15:18:50|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|0
1740410340000|2025-02-24 15:19:00|18.15|18.07|18.15|18.07|18.2|18.12|18.15|18.07|7
1740410360000|2025-02-24 15:19:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|6
1740410380000|2025-02-24 15:19:40|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|13
1740410390000|2025-02-24 15:19:50|18.18|18.1|18.17|18.09|18.18|18.1|18.15|18.07|10
1740410400000|2025-02-24 15:20:00|18.16|18.08|18.13|18.05|18.16|18.08|18.12|18.04|13
1740410410000|2025-02-24 15:20:10|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|5
1740410420000|2025-02-24 15:20:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740410460000|2025-02-24 15:21:00|18.12|18.04|18.12|18.04|18.15|18.07|18.12|18.04|22
1740410480000|2025-02-24 15:21:20|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|0
1740410490000|2025-02-24 15:21:30|18.08|18|18.12|18.04|18.12|18.04|18.08|18|3
1740410500000|2025-02-24 15:21:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|4
1740410520000|2025-02-24 15:22:00|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|0
1740410530000|2025-02-24 15:22:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1740410550000|2025-02-24 15:22:30|18.11|18.03|18.12|18.04|18.12|18.04|18.1|18.02|0
1740410560000|2025-02-24 15:22:40|18.11|18.03|18.07|17.99|18.11|18.03|18.07|17.99|9
1740410580000|2025-02-24 15:23:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1740410600000|2025-02-24 15:23:20|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1740410610000|2025-02-24 15:23:30|18.07|17.99|18.07|17.99|18.07|17.99|18.06|17.98|0
1740410630000|2025-02-24 15:23:50|18.1|18.02|18.07|17.99|18.11|18.03|18.07|17.99|9
1740410640000|2025-02-24 15:24:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|4
1740410650000|2025-02-24 15:24:10|18.08|18|18.07|17.99|18.1|18.02|18.07|17.99|0
1740410660000|2025-02-24 15:24:20|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1740410720000|2025-02-24 15:25:20|18.08|18|18.1|18.02|18.1|18.02|18.07|17.99|0
1740410730000|2025-02-24 15:25:30|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|6
1740410740000|2025-02-24 15:25:40|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|2
1740410750000|2025-02-24 15:25:50|18.08|18|18.08|18|18.1|18.02|18.07|17.99|0
1740410760000|2025-02-24 15:26:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|0
1740410770000|2025-02-24 15:26:10|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740410780000|2025-02-24 15:26:20|18.11|18.03|18.13|18.05|18.15|18.07|18.11|18.03|11
1740410790000|2025-02-24 15:26:30|18.12|18.04|18.15|18.07|18.15|18.07|18.11|18.03|8
1740410820000|2025-02-24 15:27:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|32
1740410850000|2025-02-24 15:27:30|||||||||6
1740410860000|2025-02-24 15:27:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|50
1740410880000|2025-02-24 15:28:00|18.22|18.14|18.2|18.12|18.24|18.16|18.2|18.12|11
1740410890000|2025-02-24 15:28:10|18.22|18.14|18.22|18.14|18.24|18.16|18.2|18.12|1
1740410900000|2025-02-24 15:28:20|18.24|18.16|18.24|18.16|18.24|18.16|18.22|18.14|0
1740410920000|2025-02-24 15:28:40|18.2|18.12|18.24|18.16|18.24|18.16|18.2|18.12|4
1740410930000|2025-02-24 15:28:50|||||||||51
1740410940000|2025-02-24 15:29:00|18.22|18.14|18.22|18.14|18.24|18.16|18.2|18.12|19
1740410950000|2025-02-24 15:29:10|18.2|18.12|18.2|18.12|18.24|18.16|18.2|18.12|4
1740410960000|2025-02-24 15:29:20|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|5
1740411000000|2025-02-24 15:30:00|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|130
1740411010000|2025-02-24 15:30:10|18.25|18.17|18.27|18.19|18.29|18.21|18.25|18.17|45
1740411020000|2025-02-24 15:30:20|18.25|18.17|18.29|18.21|18.29|18.21|18.25|18.17|1
1740411030000|2025-02-24 15:30:30|18.27|18.19|18.25|18.17|18.29|18.21|18.25|18.17|0
1740411040000|2025-02-24 15:30:40|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|4
1740411060000|2025-02-24 15:31:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|6
1740411070000|2025-02-24 15:31:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1740411080000|2025-02-24 15:31:20|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1740411090000|2025-02-24 15:31:30|18.24|18.16|18.24|18.16|18.24|18.16|18.2|18.12|40
1740411100000|2025-02-24 15:31:40|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|3
1740411110000|2025-02-24 15:31:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740411130000|2025-02-24 15:32:10|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|18
1740411150000|2025-02-24 15:32:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|17
1740411200000|2025-02-24 15:33:20|||||||||43
1740411210000|2025-02-24 15:33:30|18.22|18.14|18.25|18.17|18.25|18.17|18.2|18.12|14
1740411250000|2025-02-24 15:34:10|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|38
1740411260000|2025-02-24 15:34:20|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|3
1740411280000|2025-02-24 15:34:40|18.29|18.21|18.27|18.19|18.29|18.21|18.25|18.17|5
1740411290000|2025-02-24 15:34:50|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1740411330000|2025-02-24 15:35:30|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|51
1740411340000|2025-02-24 15:35:40|18.22|18.14|18.23|18.15|18.23|18.15|18.21|18.13|1
1740411350000|2025-02-24 15:35:50|18.25|18.17|18.22|18.14|18.25|18.17|18.21|18.13|35
1740411360000|2025-02-24 15:36:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1740411370000|2025-02-24 15:36:10|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|1
1740411380000|2025-02-24 15:36:20|||||||||39
1740411390000|2025-02-24 15:36:30|18.32|18.24|18.34|18.26|18.34|18.26|18.3|18.22|47
1740411410000|2025-02-24 15:36:50|||||||||38
1740411430000|2025-02-24 15:37:10|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|116
1740411440000|2025-02-24 15:37:20|18.3|18.22|18.32|18.24|18.34|18.26|18.3|18.22|22
1740411450000|2025-02-24 15:37:30|18.3|18.22|18.3|18.22|18.34|18.26|18.3|18.22|3
1740411460000|2025-02-24 15:37:40|||||||||3
1740411470000|2025-02-24 15:37:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|83
1740411480000|2025-02-24 15:38:00|18.27|18.19|18.25|18.17|18.3|18.22|18.25|18.17|46
1740411490000|2025-02-24 15:38:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|9
1740411500000|2025-02-24 15:38:20|18.23|18.15|18.25|18.17|18.25|18.17|18.22|18.14|0
1740411530000|2025-02-24 15:38:50|||||||||5
1740411540000|2025-02-24 15:39:00|||||||||10
1740411550000|2025-02-24 15:39:10|18.26|18.18|18.25|18.17|18.27|18.19|18.25|18.17|3
1740411570000|2025-02-24 15:39:30|||||||||2
1740411580000|2025-02-24 15:39:40|||||||||3
1740411620000|2025-02-24 15:40:20|||||||||2
1740411640000|2025-02-24 15:40:40|||||||||1
1740411660000|2025-02-24 15:41:00|18.23|18.15|18.25|18.17|18.25|18.17|18.22|18.14|16
1740411670000|2025-02-24 15:41:10|||||||||1
1740411690000|2025-02-24 15:41:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|107
1740411710000|2025-02-24 15:41:50|18.28|18.2|18.27|18.19|18.3|18.22|18.26|18.18|5
1740411720000|2025-02-24 15:42:00|18.25|18.17|18.27|18.19|18.3|18.22|18.25|18.17|0
1740411730000|2025-02-24 15:42:10|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1740411740000|2025-02-24 15:42:20|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1740411750000|2025-02-24 15:42:30|18.28|18.2|18.28|18.2|18.3|18.22|18.27|18.19|0
1740411770000|2025-02-24 15:42:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1740411780000|2025-02-24 15:43:00|18.27|18.19|18.26|18.18|18.27|18.19|18.25|18.17|4
1740411790000|2025-02-24 15:43:10|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|2
1740411800000|2025-02-24 15:43:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1740411820000|2025-02-24 15:43:40|||||||||3
1740411840000|2025-02-24 15:44:00|18.28|18.2|18.25|18.17|18.3|18.22|18.25|18.17|2
1740411850000|2025-02-24 15:44:10|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1740411860000|2025-02-24 15:44:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740411870000|2025-02-24 15:44:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1740411880000|2025-02-24 15:44:40|18.27|18.19|18.3|18.22|18.3|18.22|18.25|18.17|4
1740411900000|2025-02-24 15:45:00|18.28|18.2|18.25|18.17|18.3|18.22|18.25|18.17|39
1740411910000|2025-02-24 15:45:10|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|3
1740411940000|2025-02-24 15:45:40|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|12
1740411950000|2025-02-24 15:45:50|18.28|18.2|18.27|18.19|18.3|18.22|18.27|18.19|1
1740411960000|2025-02-24 15:46:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|1
1740411970000|2025-02-24 15:46:10|||||||||2
1740412000000|2025-02-24 15:46:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|2
1740412010000|2025-02-24 15:46:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1740412060000|2025-02-24 15:47:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|21
1740412070000|2025-02-24 15:47:50|18.3|18.22|18.35|18.27|18.35|18.27|18.3|18.22|8
1740412080000|2025-02-24 15:48:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1740412090000|2025-02-24 15:48:10|||||||||1
1740412100000|2025-02-24 15:48:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|2
1740412130000|2025-02-24 15:48:50|||||||||5
1740412140000|2025-02-24 15:49:00|18.28|18.2|18.27|18.19|18.3|18.22|18.27|18.19|8
1740412170000|2025-02-24 15:49:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1740412190000|2025-02-24 15:49:50|18.26|18.18|18.25|18.17|18.27|18.19|18.25|18.17|0
1740412200000|2025-02-24 15:50:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|16
1740412220000|2025-02-24 15:50:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|4
1740412230000|2025-02-24 15:50:30|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|2
1740412240000|2025-02-24 15:50:40|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1740412250000|2025-02-24 15:50:50|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1740412260000|2025-02-24 15:51:00|18.26|18.18|18.28|18.2|18.3|18.22|18.25|18.17|1
1740412270000|2025-02-24 15:51:10|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1740412280000|2025-02-24 15:51:20|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1740412290000|2025-02-24 15:51:30|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1740412300000|2025-02-24 15:51:40|18.28|18.2|18.3|18.22|18.3|18.22|18.27|18.19|0
1740412330000|2025-02-24 15:52:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|1
1740412340000|2025-02-24 15:52:20|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|2
1740412350000|2025-02-24 15:52:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1740412380000|2025-02-24 15:53:00|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1740412390000|2025-02-24 15:53:10|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|8
1740412400000|2025-02-24 15:53:20|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|0
1740412420000|2025-02-24 15:53:40|18.31|18.23|18.31|18.23|18.32|18.24|18.3|18.22|0
1740412430000|2025-02-24 15:53:50|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|0
1740412440000|2025-02-24 15:54:00|18.28|18.2|18.27|18.19|18.3|18.22|18.27|18.19|51
1740412460000|2025-02-24 15:54:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|140
1740412500000|2025-02-24 15:55:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|59
1740412510000|2025-02-24 15:55:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1740412520000|2025-02-24 15:55:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1740412530000|2025-02-24 15:55:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|62
1740412540000|2025-02-24 15:55:40|||||||||6
1740412550000|2025-02-24 15:55:50|||||||||102
1740412560000|2025-02-24 15:56:00|18.36|18.28|18.36|18.28|18.38|18.3|18.35|18.27|3
1740412570000|2025-02-24 15:56:10|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1740412580000|2025-02-24 15:56:20|18.36|18.28|18.39|18.31|18.4|18.32|18.36|18.28|61
1740412590000|2025-02-24 15:56:30|18.4|18.32|18.35|18.27|18.4|18.32|18.35|18.27|8
1740412600000|2025-02-24 15:56:40|18.37|18.29|18.35|18.27|18.38|18.3|18.35|18.27|0
1740412630000|2025-02-24 15:57:10|||||||||3
1740412640000|2025-02-24 15:57:20|||||||||5
1740412690000|2025-02-24 15:58:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1740412700000|2025-02-24 15:58:20|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1740412710000|2025-02-24 15:58:30|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1740412740000|2025-02-24 15:59:00|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1740412750000|2025-02-24 15:59:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|2
1740412760000|2025-02-24 15:59:20|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|13
1740412780000|2025-02-24 15:59:40|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1740412800000|2025-02-24 16:00:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|61
1740412820000|2025-02-24 16:00:20|18.3|18.22|18.31|18.23|18.32|18.24|18.3|18.22|52
1740412830000|2025-02-24 16:00:30|18.3|18.22|18.28|18.2|18.32|18.24|18.27|18.19|7
1740412840000|2025-02-24 16:00:40|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1740412850000|2025-02-24 16:00:50|18.26|18.18|18.25|18.17|18.27|18.19|18.25|18.17|25
1740412860000|2025-02-24 16:01:00|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|15
1740412870000|2025-02-24 16:01:10|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1740412880000|2025-02-24 16:01:20|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1740412920000|2025-02-24 16:02:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|18
1740412930000|2025-02-24 16:02:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|25
1740412940000|2025-02-24 16:02:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|3
1740412950000|2025-02-24 16:02:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|3
1740412960000|2025-02-24 16:02:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|4
1740412990000|2025-02-24 16:03:10|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|59
1740413010000|2025-02-24 16:03:30|18.26|18.18|18.22|18.14|18.27|18.19|18.22|18.14|36
1740413050000|2025-02-24 16:04:10|||||||||6
1740413060000|2025-02-24 16:04:20|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|76
1740413090000|2025-02-24 16:04:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|139
1740413120000|2025-02-24 16:05:20|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|63
1740413130000|2025-02-24 16:05:30|18.22|18.14|18.22|18.14|18.22|18.14|18.17|18.09|71
1740413150000|2025-02-24 16:05:50|18.21|18.13|18.17|18.09|18.21|18.13|18.17|18.09|17
1740413200000|2025-02-24 16:06:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|165
1740413210000|2025-02-24 16:06:50|18.15|18.07|18.13|18.05|18.17|18.09|18.13|18.05|59
1740413220000|2025-02-24 16:07:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740413240000|2025-02-24 16:07:20|18.08|18|18.08|18|18.08|18|18.08|18|5
1740413300000|2025-02-24 16:08:20|18.12|18.04|18.13|18.05|18.13|18.05|18.1|18.02|34
1740413310000|2025-02-24 16:08:30|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|2
1740413320000|2025-02-24 16:08:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740413330000|2025-02-24 16:08:50|18.12|18.04|18.08|18|18.13|18.05|18.08|18|33
1740413360000|2025-02-24 16:09:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|67
1740413370000|2025-02-24 16:09:30|18.08|18|18.08|18|18.1|18.02|18.08|18|53
1740413380000|2025-02-24 16:09:40|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|66
1740413390000|2025-02-24 16:09:50|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1740413400000|2025-02-24 16:10:00|||||||||1
1740413430000|2025-02-24 16:10:30|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1740413440000|2025-02-24 16:10:40|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1740413450000|2025-02-24 16:10:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740413460000|2025-02-24 16:11:00|||||||||7
1740413470000|2025-02-24 16:11:10|18.12|18.04|18.08|18|18.12|18.04|18.08|18|18
1740413510000|2025-02-24 16:11:50|||||||||1
1740413520000|2025-02-24 16:12:00|||||||||15
1740413530000|2025-02-24 16:12:10|18.12|18.04|18.08|18|18.12|18.04|18.08|18|110
1740413540000|2025-02-24 16:12:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|9
1740413550000|2025-02-24 16:12:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1740413590000|2025-02-24 16:13:10|||||||||1
1740413610000|2025-02-24 16:13:30|||||||||7
1740413630000|2025-02-24 16:13:50|||||||||1
1740413640000|2025-02-24 16:14:00|||||||||8
1740413690000|2025-02-24 16:14:50|||||||||1
1740413700000|2025-02-24 16:15:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|124
1740413710000|2025-02-24 16:15:10|||||||||49
1740413720000|2025-02-24 16:15:20|||||||||52
1740413730000|2025-02-24 16:15:30|||||||||30
1740413740000|2025-02-24 16:15:40|||||||||52
1740413750000|2025-02-24 16:15:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|181
1740413760000|2025-02-24 16:16:00|||||||||25
1740413770000|2025-02-24 16:16:10|||||||||54
1740413780000|2025-02-24 16:16:20|||||||||26
1740413790000|2025-02-24 16:16:30|||||||||70
1740413800000|2025-02-24 16:16:40|||||||||48
1740413810000|2025-02-24 16:16:50|||||||||33
1740413820000|2025-02-24 16:17:00|||||||||58
1740413830000|2025-02-24 16:17:10|||||||||96
1740413840000|2025-02-24 16:17:20|18|17.92|18|17.92|18|17.92|18|17.92|62
1740413850000|2025-02-24 16:17:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|107
1740413860000|2025-02-24 16:17:40|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|133
1740413870000|2025-02-24 16:17:50|17.95|17.87|17.99|17.91|17.99|17.91|17.95|17.87|28
1740413880000|2025-02-24 16:18:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|47
1740413890000|2025-02-24 16:18:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|48
1740413900000|2025-02-24 16:18:20|||||||||50
1740413910000|2025-02-24 16:18:30|||||||||22
1740413920000|2025-02-24 16:18:40|||||||||53
1740413930000|2025-02-24 16:18:50|||||||||32
1740413940000|2025-02-24 16:19:00|||||||||48
1740413950000|2025-02-24 16:19:10|17.94|17.86|17.92|17.84|17.94|17.86|17.9|17.82|110
1740413960000|2025-02-24 16:19:20|17.9|17.82|17.92|17.84|17.94|17.86|17.9|17.82|33
1740413970000|2025-02-24 16:19:30|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|65
1740413980000|2025-02-24 16:19:40|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|55
1740413990000|2025-02-24 16:19:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|675
1740414000000|2025-02-24 16:20:00|||||||||50
1740414010000|2025-02-24 16:20:10|||||||||44
1740414020000|2025-02-24 16:20:20|||||||||66
1740414030000|2025-02-24 16:20:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|200
1740414040000|2025-02-24 16:20:40|17.82|17.74|17.86|17.78|17.86|17.78|17.82|17.74|55
1740414050000|2025-02-24 16:20:50|||||||||45
1740414060000|2025-02-24 16:21:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|145
1740414070000|2025-02-24 16:21:10|17.86|17.78|17.86|17.78|17.88|17.8|17.86|17.78|36
1740414080000|2025-02-24 16:21:20|||||||||59
1740414090000|2025-02-24 16:21:30|||||||||74
1740414100000|2025-02-24 16:21:40|||||||||66
1740414110000|2025-02-24 16:21:50|||||||||49
1740414120000|2025-02-24 16:22:00|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|137
1740414130000|2025-02-24 16:22:10|17.81|17.73|17.82|17.74|17.83|17.75|17.81|17.73|81
1740414140000|2025-02-24 16:22:20|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|39
1740414150000|2025-02-24 16:22:30|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|65
1740414160000|2025-02-24 16:22:40|||||||||52
1740414170000|2025-02-24 16:22:50|17.82|17.74|17.83|17.75|17.83|17.75|17.82|17.74|64
1740414180000|2025-02-24 16:23:00|||||||||92
1740414190000|2025-02-24 16:23:10|17.85|17.77|17.83|17.75|17.85|17.77|17.83|17.75|139
1740414200000|2025-02-24 16:23:20|17.87|17.79|17.85|17.77|17.87|17.79|17.83|17.75|145
1740414210000|2025-02-24 16:23:30|17.83|17.75|17.83|17.75|17.87|17.79|17.83|17.75|87
1740414220000|2025-02-24 16:23:40|17.85|17.77|17.85|17.77|17.87|17.79|17.83|17.75|75
1740414230000|2025-02-24 16:23:50|17.87|17.79|17.83|17.75|17.87|17.79|17.83|17.75|61
1740414240000|2025-02-24 16:24:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|116
1740414250000|2025-02-24 16:24:10|17.85|17.77|17.83|17.75|17.87|17.79|17.83|17.75|79
1740414260000|2025-02-24 16:24:20|||||||||77
1740414270000|2025-02-24 16:24:30|17.82|17.74|17.8|17.72|17.82|17.74|17.8|17.72|52
1740414280000|2025-02-24 16:24:40|17.78|17.7|17.83|17.75|17.83|17.75|17.78|17.7|167
1740414290000|2025-02-24 16:24:50|17.79|17.71|17.79|17.71|17.79|17.71|17.78|17.7|110
1740414300000|2025-02-24 16:25:00|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|30
1740414310000|2025-02-24 16:25:10|17.78|17.7|17.79|17.71|17.79|17.71|17.78|17.7|19
1740414320000|2025-02-24 16:25:20|17.78|17.7|17.78|17.7|17.79|17.71|17.78|17.7|113
1740414330000|2025-02-24 16:25:30|||||||||21
1740414340000|2025-02-24 16:25:40|17.76|17.68|17.74|17.66|17.76|17.68|17.74|17.66|33
1740414350000|2025-02-24 16:25:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|16
1740414360000|2025-02-24 16:26:00|||||||||21
1740414370000|2025-02-24 16:26:10|||||||||32
1740414380000|2025-02-24 16:26:20|||||||||17
1740414390000|2025-02-24 16:26:30|||||||||14
1740414400000|2025-02-24 16:26:40|17.69|17.61|17.69|17.61|17.69|17.61|17.69|17.61|97
1740414410000|2025-02-24 16:26:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|19
1740414420000|2025-02-24 16:27:00|17.66|17.58|17.68|17.6|17.68|17.6|17.64|17.56|88
1740414430000|2025-02-24 16:27:10|17.66|17.58|17.66|17.58|17.66|17.58|17.64|17.56|32
1740414440000|2025-02-24 16:27:20|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|14
1740414450000|2025-02-24 16:27:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|37
1740414460000|2025-02-24 16:27:40|||||||||39
1740414470000|2025-02-24 16:27:50|17.66|17.58|17.66|17.58|17.66|17.58|17.64|17.56|28
1740414480000|2025-02-24 16:28:00|17.68|17.6|17.66|17.58|17.68|17.6|17.64|17.56|80
1740414490000|2025-02-24 16:28:10|17.64|17.56|17.66|17.58|17.68|17.6|17.64|17.56|36
1740414500000|2025-02-24 16:28:20|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|69
1740414510000|2025-02-24 16:28:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|35
1740414520000|2025-02-24 16:28:40|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|17
1740414530000|2025-02-24 16:28:50|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|58
1740414540000|2025-02-24 16:29:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|72
1740414550000|2025-02-24 16:29:10|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|71
1740414560000|2025-02-24 16:29:20|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|21
1740414570000|2025-02-24 16:29:30|17.64|17.56|17.66|17.58|17.66|17.58|17.64|17.56|130
1740414580000|2025-02-24 16:29:40|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|39
1740414590000|2025-02-24 16:29:50|||||||||130
1740414600000|2025-02-24 16:30:00|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|5
1740414610000|2025-02-24 16:30:10|17.68|17.6|17.68|17.6|17.68|17.6|17.66|17.58|4
1740414620000|2025-02-24 16:30:20|||||||||4
1740414630000|2025-02-24 16:30:30|||||||||2
1740414640000|2025-02-24 16:30:40|||||||||1
1740414650000|2025-02-24 16:30:50|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|30
1740414660000|2025-02-24 16:31:00|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|6
1740414690000|2025-02-24 16:31:30|17.66|17.58|17.66|17.58|17.66|17.58|17.66|17.58|241
1740414700000|2025-02-24 16:31:40|17.68|17.6|17.66|17.58|17.68|17.6|17.66|17.58|0
1740414710000|2025-02-24 16:31:50|17.68|17.6|17.64|17.56|17.68|17.6|17.64|17.56|2
1740414720000|2025-02-24 16:32:00|17.63|17.55|17.63|17.55|17.64|17.56|17.63|17.55|0
1740414730000|2025-02-24 16:32:10|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1740414740000|2025-02-24 16:32:20|17.64|17.56|17.63|17.55|17.64|17.56|17.63|17.55|0
1740414750000|2025-02-24 16:32:30|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1740414760000|2025-02-24 16:32:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740414780000|2025-02-24 16:33:00|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|0
1740414790000|2025-02-24 16:33:10|17.68|17.6|17.64|17.56|17.68|17.6|17.64|17.56|12
1740414800000|2025-02-24 16:33:20|17.66|17.58|17.64|17.56|17.66|17.58|17.64|17.56|0
1740414830000|2025-02-24 16:33:50|17.66|17.58|17.68|17.6|17.68|17.6|17.66|17.58|3
1740414890000|2025-02-24 16:34:50|||||||||5
1740414900000|2025-02-24 16:35:00|||||||||3
1740414950000|2025-02-24 16:35:50|||||||||100
1740414960000|2025-02-24 16:36:00|||||||||20
1740414970000|2025-02-24 16:36:10|17.65|17.57|17.67|17.59|17.68|17.6|17.65|17.57|22
1740414980000|2025-02-24 16:36:20|||||||||2
1740414990000|2025-02-24 16:36:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740415020000|2025-02-24 16:37:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|127
1740415030000|2025-02-24 16:37:10|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|12
1740415040000|2025-02-24 16:37:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740415050000|2025-02-24 16:37:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1740415060000|2025-02-24 16:37:40|||||||||2
1740415080000|2025-02-24 16:38:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740415090000|2025-02-24 16:38:10|17.77|17.69|17.72|17.64|17.77|17.69|17.72|17.64|71
1740415100000|2025-02-24 16:38:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740415110000|2025-02-24 16:38:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1740415120000|2025-02-24 16:38:40|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1740415130000|2025-02-24 16:38:50|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|0
1740415140000|2025-02-24 16:39:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|1
1740415150000|2025-02-24 16:39:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1740415160000|2025-02-24 16:39:20|17.75|17.67|17.73|17.65|17.77|17.69|17.73|17.65|0
1740415170000|2025-02-24 16:39:30|17.75|17.67|17.75|17.67|17.75|17.67|17.73|17.65|0
1740415180000|2025-02-24 16:39:40|17.73|17.65|17.73|17.65|17.77|17.69|17.73|17.65|195
1740415190000|2025-02-24 16:39:50|17.75|17.67|17.75|17.67|17.77|17.69|17.73|17.65|0
1740415200000|2025-02-24 16:40:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740415210000|2025-02-24 16:40:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1740415220000|2025-02-24 16:40:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|3
1740415240000|2025-02-24 16:40:40|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|4
1740415260000|2025-02-24 16:41:00|17.7|17.62|17.68|17.6|17.72|17.64|17.68|17.6|0
1740415300000|2025-02-24 16:41:40|||||||||3
1740415310000|2025-02-24 16:41:50|17.66|17.58|17.67|17.59|17.67|17.59|17.66|17.58|46
1740415320000|2025-02-24 16:42:00|17.65|17.57|17.67|17.59|17.67|17.59|17.63|17.55|28
1740415330000|2025-02-24 16:42:10|17.65|17.57|17.65|17.57|17.65|17.57|17.63|17.55|4
1740415340000|2025-02-24 16:42:20|17.63|17.55|17.65|17.57|17.65|17.57|17.63|17.55|8
1740415350000|2025-02-24 16:42:30|17.63|17.55|17.63|17.55|17.65|17.57|17.63|17.55|0
1740415360000|2025-02-24 16:42:40|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1740415370000|2025-02-24 16:42:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740415380000|2025-02-24 16:43:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|3
1740415400000|2025-02-24 16:43:20|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1740415440000|2025-02-24 16:44:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740415450000|2025-02-24 16:44:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|15
1740415460000|2025-02-24 16:44:20|||||||||6
1740415470000|2025-02-24 16:44:30|||||||||5
1740415480000|2025-02-24 16:44:40|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|1
1740415490000|2025-02-24 16:44:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740415520000|2025-02-24 16:45:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740415530000|2025-02-24 16:45:30|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|11
1740415540000|2025-02-24 16:45:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|1
1740415590000|2025-02-24 16:46:30|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|1
1740415600000|2025-02-24 16:46:40|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|0
1740415610000|2025-02-24 16:46:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|3
1740415620000|2025-02-24 16:47:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1740415630000|2025-02-24 16:47:10|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|0
1740415640000|2025-02-24 16:47:20|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|2
1740415650000|2025-02-24 16:47:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740415700000|2025-02-24 16:48:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|6
1740415720000|2025-02-24 16:48:40|17.63|17.55|17.67|17.59|17.67|17.59|17.63|17.55|1
1740415730000|2025-02-24 16:48:50|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|6
1740415740000|2025-02-24 16:49:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1740415800000|2025-02-24 16:50:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740415810000|2025-02-24 16:50:10|17.67|17.59|17.7|17.62|17.72|17.64|17.67|17.59|14
1740415820000|2025-02-24 16:50:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740415870000|2025-02-24 16:51:10|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|0
1740415880000|2025-02-24 16:51:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740415900000|2025-02-24 16:51:40|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1740415990000|2025-02-24 16:53:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1740416040000|2025-02-24 16:54:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740416050000|2025-02-24 16:54:10|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1740416060000|2025-02-24 16:54:20|||||||||5
1740416090000|2025-02-24 16:54:50|||||||||3
1740416100000|2025-02-24 16:55:00|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1740416110000|2025-02-24 16:55:10|17.68|17.6|17.68|17.6|17.7|17.62|17.68|17.6|0
1740416210000|2025-02-24 16:56:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740416220000|2025-02-24 16:57:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|5
1740416250000|2025-02-24 16:57:30|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1740416290000|2025-02-24 16:58:10|17.7|17.62|17.7|17.62|17.7|17.62|17.68|17.6|0
1740416300000|2025-02-24 16:58:20|17.68|17.6|17.68|17.6|17.7|17.62|17.68|17.6|0
1740416310000|2025-02-24 16:58:30|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|1
1740416320000|2025-02-24 16:58:40|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1740416340000|2025-02-24 16:59:00|17.7|17.62|17.68|17.6|17.72|17.64|17.68|17.6|0
1740416350000|2025-02-24 16:59:10|17.7|17.62|17.7|17.62|17.72|17.64|17.68|17.6|0
1740416360000|2025-02-24 16:59:20|17.72|17.64|17.7|17.62|17.72|17.64|17.68|17.6|0
1740416370000|2025-02-24 16:59:30|17.72|17.64|17.7|17.62|17.72|17.64|17.68|17.6|0
1740416380000|2025-02-24 16:59:40|17.68|17.6|17.7|17.62|17.72|17.64|17.68|17.6|0
1740416390000|2025-02-24 16:59:50|17.72|17.64|17.68|17.6|17.72|17.64|17.68|17.6|54
1740416400000|2025-02-24 17:00:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|10
1740416420000|2025-02-24 17:00:20|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|9
1740416480000|2025-02-24 17:01:20|17.72|17.64|17.72|17.64|17.72|17.64|17.7|17.62|8
1740416490000|2025-02-24 17:01:30|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1740416530000|2025-02-24 17:02:10|||||||||10
1740416540000|2025-02-24 17:02:20|17.7|17.62|17.72|17.64|17.72|17.64|17.68|17.6|0
1740416550000|2025-02-24 17:02:30|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1740416560000|2025-02-24 17:02:40|17.7|17.62|17.68|17.6|17.72|17.64|17.68|17.6|0
1740416580000|2025-02-24 17:03:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740416650000|2025-02-24 17:04:10|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|4
1740416660000|2025-02-24 17:04:20|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1740416670000|2025-02-24 17:04:30|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|1
1740416680000|2025-02-24 17:04:40|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|0
1740416780000|2025-02-24 17:06:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|5
1740416790000|2025-02-24 17:06:30|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|1
1740416820000|2025-02-24 17:07:00|17.68|17.6|17.72|17.64|17.72|17.64|17.68|17.6|8
1740416830000|2025-02-24 17:07:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1740416840000|2025-02-24 17:07:20|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1740416910000|2025-02-24 17:08:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740417020000|2025-02-24 17:10:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740417030000|2025-02-24 17:10:30|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|12
1740417040000|2025-02-24 17:10:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740417100000|2025-02-24 17:11:40|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|3
1740417110000|2025-02-24 17:11:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740417120000|2025-02-24 17:12:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|1
1740417170000|2025-02-24 17:12:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740417190000|2025-02-24 17:13:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740417240000|2025-02-24 17:14:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|22
1740417310000|2025-02-24 17:15:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|6
1740417350000|2025-02-24 17:15:50|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740417520000|2025-02-24 17:18:40|17.63|17.55|17.63|17.55|17.65|17.57|17.63|17.55|12
1740417530000|2025-02-24 17:18:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1740417540000|2025-02-24 17:19:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740417690000|2025-02-24 17:21:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|24
1740417700000|2025-02-24 17:21:40|17.63|17.55|17.67|17.59|17.67|17.59|17.63|17.55|0
1740417710000|2025-02-24 17:21:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740417740000|2025-02-24 17:22:20|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|8
1740417820000|2025-02-24 17:23:40|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1740417830000|2025-02-24 17:23:50|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1740417840000|2025-02-24 17:24:00|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|3
1740417850000|2025-02-24 17:24:10|17.63|17.55|17.63|17.55|17.65|17.57|17.63|17.55|0
1740417900000|2025-02-24 17:25:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1740417910000|2025-02-24 17:25:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740417950000|2025-02-24 17:25:50|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|0
1740417970000|2025-02-24 17:26:10|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1740418120000|2025-02-24 17:28:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1740418130000|2025-02-24 17:28:50|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|6
1740418140000|2025-02-24 17:29:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|1
1740418150000|2025-02-24 17:29:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740418160000|2025-02-24 17:29:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740418210000|2025-02-24 17:30:10|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1740418220000|2025-02-24 17:30:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740418230000|2025-02-24 17:30:30|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|0
1740418280000|2025-02-24 17:31:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|19
1740418290000|2025-02-24 17:31:30|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1740418300000|2025-02-24 17:31:40|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1740418320000|2025-02-24 17:32:00|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1740418340000|2025-02-24 17:32:20|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1740418350000|2025-02-24 17:32:30|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1740418360000|2025-02-24 17:32:40|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1740418380000|2025-02-24 17:33:00|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1740418390000|2025-02-24 17:33:10|17.67|17.59|17.67|17.59|17.68|17.6|17.67|17.59|0
1740418400000|2025-02-24 17:33:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740418410000|2025-02-24 17:33:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740418570000|2025-02-24 17:36:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|11
1740418580000|2025-02-24 17:36:20|||||||||1
1740418650000|2025-02-24 17:37:30|||||||||1
1740418690000|2025-02-24 17:38:10|||||||||10
1740418710000|2025-02-24 17:38:30|||||||||10
1740418800000|2025-02-24 17:40:00|||||||||1
1740418890000|2025-02-24 17:41:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740418900000|2025-02-24 17:41:40|||||||||2
1740419090000|2025-02-24 17:44:50|||||||||1
1740419100000|2025-02-24 17:45:00|17.57|17.49|17.58|17.5|17.58|17.5|17.57|17.49|75
1740419110000|2025-02-24 17:45:10|||||||||1
1740419180000|2025-02-24 17:46:20|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|52
1740419190000|2025-02-24 17:46:30|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740419210000|2025-02-24 17:46:50|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1740419250000|2025-02-24 17:47:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740419270000|2025-02-24 17:47:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740419300000|2025-02-24 17:48:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|20
1740419330000|2025-02-24 17:48:50|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1740419340000|2025-02-24 17:49:00|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|5
1740419440000|2025-02-24 17:50:40|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1740419450000|2025-02-24 17:50:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1740419460000|2025-02-24 17:51:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1740419470000|2025-02-24 17:51:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1740419520000|2025-02-24 17:52:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1740419530000|2025-02-24 17:52:10|||||||||10
1740419540000|2025-02-24 17:52:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1740419570000|2025-02-24 17:52:50|17.6|17.52|17.6|17.52|17.63|17.55|17.6|17.52|0
1740419580000|2025-02-24 17:53:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1740419680000|2025-02-24 17:54:40|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|14
1740419750000|2025-02-24 17:55:50|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|5
1740419810000|2025-02-24 17:56:50|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1740419820000|2025-02-24 17:57:00|17.6|17.52|17.63|17.55|17.63|17.55|17.6|17.52|0
1740419850000|2025-02-24 17:57:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1740419860000|2025-02-24 17:57:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740419900000|2025-02-24 17:58:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740419910000|2025-02-24 17:58:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740419940000|2025-02-24 17:59:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|40
1740419960000|2025-02-24 17:59:20|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|100
1740420260000|2025-02-24 18:04:20|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740420270000|2025-02-24 18:04:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740420360000|2025-02-24 18:06:00|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1740420400000|2025-02-24 18:06:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740420420000|2025-02-24 18:07:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740420440000|2025-02-24 18:07:20|17.68|17.6|17.67|17.59|17.68|17.6|17.67|17.59|0
1740420480000|2025-02-24 18:08:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|20
1740420540000|2025-02-24 18:09:00|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1740420590000|2025-02-24 18:09:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740420610000|2025-02-24 18:10:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740420630000|2025-02-24 18:10:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|0
1740420640000|2025-02-24 18:10:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740420660000|2025-02-24 18:11:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740420690000|2025-02-24 18:11:30|17.62|17.54|17.63|17.55|17.63|17.55|17.62|17.54|50
1740420720000|2025-02-24 18:12:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|7
1740420820000|2025-02-24 18:13:40|17.69|17.61|17.69|17.61|17.7|17.62|17.69|17.61|21
1740420850000|2025-02-24 18:14:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740420950000|2025-02-24 18:15:50|17.64|17.56|17.64|17.56|17.64|17.56|17.64|17.56|51
1740420960000|2025-02-24 18:16:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740421100000|2025-02-24 18:18:20|||||||||17
1740421270000|2025-02-24 18:21:10|17.63|17.55|17.62|17.54|17.63|17.55|17.62|17.54|0
1740421360000|2025-02-24 18:22:40|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740421410000|2025-02-24 18:23:30|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|25
1740421420000|2025-02-24 18:23:40|17.65|17.57|17.65|17.57|17.67|17.59|17.65|17.57|2
1740421430000|2025-02-24 18:23:50|17.67|17.59|17.63|17.55|17.67|17.59|17.63|17.55|2
1740421440000|2025-02-24 18:24:00|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1740421460000|2025-02-24 18:24:20|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|2
1740421470000|2025-02-24 18:24:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740421490000|2025-02-24 18:24:50|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740421530000|2025-02-24 18:25:30|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|6
1740421560000|2025-02-24 18:26:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1740421620000|2025-02-24 18:27:00|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|10
1740421650000|2025-02-24 18:27:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1740421680000|2025-02-24 18:28:00|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|2
1740421760000|2025-02-24 18:29:20|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740421940000|2025-02-24 18:32:20|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740421950000|2025-02-24 18:32:30|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740421980000|2025-02-24 18:33:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|9
1740422010000|2025-02-24 18:33:30|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|4
1740422040000|2025-02-24 18:34:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740422100000|2025-02-24 18:35:00|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740422160000|2025-02-24 18:36:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740422170000|2025-02-24 18:36:10|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740422200000|2025-02-24 18:36:40|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740422330000|2025-02-24 18:38:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740422340000|2025-02-24 18:39:00|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|0
1740422420000|2025-02-24 18:40:20|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|5
1740422460000|2025-02-24 18:41:00|17.6|17.52|17.6|17.52|17.6|17.52|17.6|17.52|0
1740422470000|2025-02-24 18:41:10|17.58|17.5|17.58|17.5|17.58|17.5|17.58|17.5|0
1740422490000|2025-02-24 18:41:30|17.6|17.52|17.58|17.5|17.6|17.52|17.58|17.5|0
1740422590000|2025-02-24 18:43:10|17.62|17.54|17.62|17.54|17.62|17.54|17.62|17.54|18
1740422680000|2025-02-24 18:44:40|17.6|17.52|17.62|17.54|17.62|17.54|17.6|17.52|0
1740422810000|2025-02-24 18:46:50|17.63|17.55|17.63|17.55|17.63|17.55|17.63|17.55|0
1740422820000|2025-02-24 18:47:00|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|15
1740422830000|2025-02-24 18:47:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740423060000|2025-02-24 18:51:00|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|23
1740423070000|2025-02-24 18:51:10|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740423110000|2025-02-24 18:51:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1740423120000|2025-02-24 18:52:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740423160000|2025-02-24 18:52:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740423190000|2025-02-24 18:53:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740423210000|2025-02-24 18:53:30|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740423430000|2025-02-24 18:57:10|17.7|17.62|17.7|17.62|17.7|17.62|17.68|17.6|0
1740423460000|2025-02-24 18:57:40|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1740423470000|2025-02-24 18:57:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740423480000|2025-02-24 18:58:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740423520000|2025-02-24 18:58:40|17.7|17.62|17.7|17.62|17.72|17.64|17.7|17.62|0
1740423550000|2025-02-24 18:59:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|5
1740423570000|2025-02-24 18:59:30|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|1
1740423600000|2025-02-24 19:00:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740423620000|2025-02-24 19:00:20|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1740423630000|2025-02-24 19:00:30|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740423640000|2025-02-24 19:00:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740423740000|2025-02-24 19:02:20|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1740423750000|2025-02-24 19:02:30|17.67|17.59|17.68|17.6|17.68|17.6|17.67|17.59|0
1740423770000|2025-02-24 19:02:50|17.67|17.59|17.65|17.57|17.67|17.59|17.65|17.57|0
1740423800000|2025-02-24 19:03:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740423810000|2025-02-24 19:03:30|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1740423850000|2025-02-24 19:04:10|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1740424000000|2025-02-24 19:06:40|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|0
1740424010000|2025-02-24 19:06:50|17.65|17.57|17.63|17.55|17.65|17.57|17.63|17.55|1
1740424020000|2025-02-24 19:07:00|17.65|17.57|17.67|17.59|17.67|17.59|17.65|17.57|0
1740424060000|2025-02-24 19:07:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740424400000|2025-02-24 19:13:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|2
1740424440000|2025-02-24 19:14:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|6
1740424700000|2025-02-24 19:18:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|4
1740424760000|2025-02-24 19:19:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740424860000|2025-02-24 19:21:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1740424870000|2025-02-24 19:21:10|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1740424980000|2025-02-24 19:23:00|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|30
1740424990000|2025-02-24 19:23:10|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|0
1740425000000|2025-02-24 19:23:20|||||||||3
1740425010000|2025-02-24 19:23:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|30
1740425030000|2025-02-24 19:23:50|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1740425040000|2025-02-24 19:24:00|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1740425060000|2025-02-24 19:24:20|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740425110000|2025-02-24 19:25:10|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740425130000|2025-02-24 19:25:30|17.7|17.62|17.72|17.64|17.72|17.64|17.68|17.6|13
1740425230000|2025-02-24 19:27:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740425320000|2025-02-24 19:28:40|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740425420000|2025-02-24 19:30:20|17.7|17.62|17.68|17.6|17.7|17.62|17.68|17.6|0
1740425480000|2025-02-24 19:31:20|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|13
1740425610000|2025-02-24 19:33:30|17.65|17.57|17.65|17.57|17.65|17.57|17.65|17.57|0
1740425620000|2025-02-24 19:33:40|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740425880000|2025-02-24 19:38:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740425890000|2025-02-24 19:38:10|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740426070000|2025-02-24 19:41:10|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|9
1740426080000|2025-02-24 19:41:20|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740426500000|2025-02-24 19:48:20|17.68|17.6|17.7|17.62|17.7|17.62|17.68|17.6|4
1740426510000|2025-02-24 19:48:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740426640000|2025-02-24 19:50:40|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1740426650000|2025-02-24 19:50:50|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740426720000|2025-02-24 19:52:00|17.67|17.59|17.67|17.59|17.67|17.59|17.67|17.59|0
1740426760000|2025-02-24 19:52:40|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740426870000|2025-02-24 19:54:30|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1740426920000|2025-02-24 19:55:20|17.73|17.65|17.72|17.64|17.73|17.65|17.72|17.64|0
1740426990000|2025-02-24 19:56:30|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|7
1740427010000|2025-02-24 19:56:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740427060000|2025-02-24 19:57:40|17.75|17.67|17.73|17.65|17.75|17.67|17.73|17.65|8
1740427080000|2025-02-24 19:58:00|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740427090000|2025-02-24 19:58:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740427110000|2025-02-24 19:58:30|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1740427140000|2025-02-24 19:59:00|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1740427190000|2025-02-24 19:59:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740427350000|2025-02-24 20:02:30|17.73|17.65|17.77|17.69|17.77|17.69|17.73|17.65|0
1740427390000|2025-02-24 20:03:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|4
1740427410000|2025-02-24 20:03:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740427420000|2025-02-24 20:03:40|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|14
1740427430000|2025-02-24 20:03:50|17.73|17.65|17.77|17.69|17.77|17.69|17.73|17.65|2
1740427440000|2025-02-24 20:04:00|17.73|17.65|17.75|17.67|17.75|17.67|17.73|17.65|0
1740427450000|2025-02-24 20:04:10|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740427470000|2025-02-24 20:04:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740427590000|2025-02-24 20:06:30|||||||||30
1740427700000|2025-02-24 20:08:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|34
1740427710000|2025-02-24 20:08:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740427730000|2025-02-24 20:08:50|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1740427740000|2025-02-24 20:09:00|17.68|17.6|17.68|17.6|17.68|17.6|17.68|17.6|0
1740427800000|2025-02-24 20:10:00|17.7|17.62|17.72|17.64|17.72|17.64|17.68|17.6|0
1740427820000|2025-02-24 20:10:20|17.7|17.62|17.7|17.62|17.7|17.62|17.7|17.62|0
1740427830000|2025-02-24 20:10:30|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740428070000|2025-02-24 20:14:30|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740428080000|2025-02-24 20:14:40|17.72|17.64|17.73|17.65|17.73|17.65|17.72|17.64|0
1740428090000|2025-02-24 20:14:50|17.72|17.64|17.72|17.64|17.72|17.64|17.72|17.64|0
1740428160000|2025-02-24 20:16:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1740428220000|2025-02-24 20:17:00|17.7|17.62|17.72|17.64|17.72|17.64|17.7|17.62|0
1740428370000|2025-02-24 20:19:30|17.75|17.67|17.77|17.69|17.77|17.69|17.73|17.65|25
1740428380000|2025-02-24 20:19:40|17.75|17.67|17.77|17.69|17.77|17.69|17.73|17.65|4
1740428410000|2025-02-24 20:20:10|17.82|17.74|17.78|17.7|17.82|17.74|17.77|17.69|26
1740428420000|2025-02-24 20:20:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740428430000|2025-02-24 20:20:30|17.75|17.67|17.75|17.67|17.77|17.69|17.73|17.65|0
1740428440000|2025-02-24 20:20:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740428450000|2025-02-24 20:20:50|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|0
1740428460000|2025-02-24 20:21:00|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740428500000|2025-02-24 20:21:40|17.72|17.64|17.72|17.64|17.73|17.65|17.72|17.64|0
1740428510000|2025-02-24 20:21:50|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|0
1740428590000|2025-02-24 20:23:10|17.75|17.67|17.77|17.69|17.77|17.69|17.75|17.67|2
1740428650000|2025-02-24 20:24:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1740428660000|2025-02-24 20:24:20|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740428690000|2025-02-24 20:24:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740428700000|2025-02-24 20:25:00|17.77|17.69|17.77|17.69|17.78|17.7|17.77|17.69|0
1740428750000|2025-02-24 20:25:50|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|0
1740428760000|2025-02-24 20:26:00|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|0
1740428780000|2025-02-24 20:26:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740428790000|2025-02-24 20:26:30|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740428920000|2025-02-24 20:28:40|||||||||1
1740429000000|2025-02-24 20:30:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740429060000|2025-02-24 20:31:00|17.77|17.69|17.78|17.7|17.78|17.7|17.77|17.69|0
1740429130000|2025-02-24 20:32:10|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|29
1740429140000|2025-02-24 20:32:20|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|21
1740429150000|2025-02-24 20:32:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|4
1740429400000|2025-02-24 20:36:40|17.78|17.7|17.77|17.69|17.78|17.7|17.77|17.69|28
1740429420000|2025-02-24 20:37:00|||||||||3
1740429460000|2025-02-24 20:37:40|17.73|17.65|17.73|17.65|17.73|17.65|17.73|17.65|1
1740429470000|2025-02-24 20:37:50|17.77|17.69|17.77|17.69|17.77|17.69|17.77|17.69|2
1740429620000|2025-02-24 20:40:20|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|25
1740429630000|2025-02-24 20:40:30|17.78|17.7|17.78|17.7|17.78|17.7|17.77|17.69|22
1740429720000|2025-02-24 20:42:00|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|2
1740429960000|2025-02-24 20:46:00|||||||||1
1740430040000|2025-02-24 20:47:20|17.8|17.72|17.82|17.74|17.82|17.74|17.8|17.72|4
1740430110000|2025-02-24 20:48:30|17.78|17.7|17.82|17.74|17.82|17.74|17.78|17.7|10
1740430160000|2025-02-24 20:49:20|17.87|17.79|17.84|17.76|17.87|17.79|17.82|17.74|71
1740430170000|2025-02-24 20:49:30|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|17
1740430180000|2025-02-24 20:49:40|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|2
1740430190000|2025-02-24 20:49:50|17.84|17.76|17.82|17.74|17.84|17.76|17.82|17.74|0
1740430210000|2025-02-24 20:50:10|17.84|17.76|17.87|17.79|17.87|17.79|17.84|17.76|0
1740430230000|2025-02-24 20:50:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|72
1740430240000|2025-02-24 20:50:40|17.92|17.84|17.89|17.81|17.92|17.84|17.89|17.81|0
1740430250000|2025-02-24 20:50:50|17.91|17.83|17.92|17.84|17.92|17.84|17.89|17.81|0
1740430290000|2025-02-24 20:51:30|||||||||9
1740430330000|2025-02-24 20:52:10|17.9|17.82|17.92|17.84|17.92|17.84|17.89|17.81|19
1740430350000|2025-02-24 20:52:30|17.94|17.86|17.95|17.87|17.95|17.87|17.94|17.86|9
1740430390000|2025-02-24 20:53:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|36
1740430410000|2025-02-24 20:53:30|17.99|17.91|18.01|17.93|18.02|17.94|17.99|17.91|37
1740430420000|2025-02-24 20:53:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1740430440000|2025-02-24 20:54:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|3
1740430450000|2025-02-24 20:54:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740430480000|2025-02-24 20:54:40|17.99|17.91|17.97|17.89|18|17.92|17.97|17.89|6
1740430490000|2025-02-24 20:54:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|20
1740430500000|2025-02-24 20:55:00|18|17.92|18|17.92|18|17.92|17.99|17.91|0
1740430510000|2025-02-24 20:55:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1740430520000|2025-02-24 20:55:20|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1740430540000|2025-02-24 20:55:40|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|22
1740430550000|2025-02-24 20:55:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740430590000|2025-02-24 20:56:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|4
1740430600000|2025-02-24 20:56:40|17.96|17.88|17.97|17.89|17.97|17.89|17.94|17.86|0
1740430610000|2025-02-24 20:56:50|||||||||2
1740430650000|2025-02-24 20:57:30|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|20
1740430670000|2025-02-24 20:57:50|18.02|17.94|18.01|17.93|18.02|17.94|18.01|17.93|0
1740430680000|2025-02-24 20:58:00|18.02|17.94|18.04|17.96|18.05|17.97|18.02|17.94|100
1740430710000|2025-02-24 20:58:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|20
1740430720000|2025-02-24 20:58:40|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|0
1740430750000|2025-02-24 20:59:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|5
1740430760000|2025-02-24 20:59:20|18.02|17.94|17.99|17.91|18.02|17.94|17.99|17.91|0
1740430770000|2025-02-24 20:59:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1740430780000|2025-02-24 20:59:40|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|0
1740430790000|2025-02-24 20:59:50|17.96|17.88|17.93|17.85|17.97|17.89|17.89|17.81|44
1740442500000|2025-02-25 00:15:00|18.06|17.76|18.06|17.76|18.06|17.76|18.06|17.76|0
1740442800000|2025-02-25 00:20:00|18.01||18.01||18.01||18.01||0
1740443230000|2025-02-25 00:27:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740443280000|2025-02-25 00:28:00|18|17.75|18|17.75|18|17.75|18|17.75|0
1740443290000|2025-02-25 00:28:10|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1740445290000|2025-02-25 01:01:30|18|17.75|18.01|17.76|18.01|17.76|17.99|17.74|0
1740445300000|2025-02-25 01:01:40|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1740445580000|2025-02-25 01:06:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740445590000|2025-02-25 01:06:30|17.93|17.85|17.95|17.87|18|17.87|17.93|17.75|0
1740445600000|2025-02-25 01:06:40|18|17.75|17.95|17.87|18|17.87|17.95|17.75|0
1740445620000|2025-02-25 01:07:00|18|17.75|18|17.75|18|17.86|17.94|17.75|0
1740445630000|2025-02-25 01:07:10|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1740445730000|2025-02-25 01:08:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1740445750000|2025-02-25 01:09:10|18|17.75|18|17.75|18|17.75|18|17.75|0
1740445770000|2025-02-25 01:09:30|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1740446640000|2025-02-25 01:24:00|17.89|17.81|17.99|17.74|17.99|17.81|17.89|17.74|6
1740446710000|2025-02-25 01:25:10|18.01|17.76|17.99|17.74|18.01|17.76|17.99|17.74|0
1740446830000|2025-02-25 01:27:10|18|17.75|18|17.75|18|17.75|18|17.75|0
1740446840000|2025-02-25 01:27:20|18.02|17.77|18.02|17.77|18.02|17.77|18.02|17.77|0
1740446910000|2025-02-25 01:28:30|18|17.75|17.99|17.74|18|17.75|17.99|17.74|0
1740448740000|2025-02-25 01:59:00|17.98|17.73|17.99|17.74|17.99|17.81|17.88|17.73|0
1740448790000|2025-02-25 01:59:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740448800000|2025-02-25 02:00:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740448810000|2025-02-25 02:00:10|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1740449170000|2025-02-25 02:06:10|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740449260000|2025-02-25 02:07:40|17.99|17.74|17.99|17.74|17.99|17.74|17.99|17.74|0
1740449300000|2025-02-25 02:08:20|18|17.75|18|17.75|18|17.75|18|17.75|0
1740449670000|2025-02-25 02:14:30|17.99|17.74|17.89|17.81|17.99|17.81|17.89|17.74|0
1740450230000|2025-02-25 02:23:50|18|17.75|18|17.75|18.02|17.77|18|17.75|0
1740453070000|2025-02-25 03:11:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740453080000|2025-02-25 03:11:20|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|1
1740453250000|2025-02-25 03:14:10|17.87|17.57|17.87|17.57|17.87|17.57|17.87|17.57|0
1740454250000|2025-02-25 03:30:50|17.89|17.59|17.87|17.57|17.89|17.59|17.87|17.57|19
1740454270000|2025-02-25 03:31:10|17.88|17.58|17.88|17.58|17.88|17.58|17.88|17.58|0
1740454390000|2025-02-25 03:33:10|17.86|17.56|17.86|17.56|17.86|17.56|17.86|17.56|19
1740454400000|2025-02-25 03:33:20|||||||||3
1740454950000|2025-02-25 03:42:30|17.89|17.59|17.89|17.64|17.89|17.64|17.88|17.59|0
1740455350000|2025-02-25 03:49:10||17.59||17.59||17.59||17.59|0
1740455870000|2025-02-25 03:57:50|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1740456310000|2025-02-25 04:05:10|||||||||1
1740457110000|2025-02-25 04:18:30|||||||||1
1740457390000|2025-02-25 04:23:10||17.58||17.58||17.58||17.58|0
1740458090000|2025-02-25 04:34:50||17.63||17.63||17.63||17.63|0
1740459860000|2025-02-25 05:04:20|||||||||15
1740460380000|2025-02-25 05:13:00|17.92|17.62|17.92|17.62|17.92|17.62|17.92|17.62|0
1740460390000|2025-02-25 05:13:10|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1740460470000|2025-02-25 05:14:30|17.92|17.62|17.92|17.62|17.92|17.62|17.92|17.62|0
1740461280000|2025-02-25 05:28:00|17.87|17.6|17.85|17.6|17.87|17.6|17.85|17.6|0
1740461910000|2025-02-25 05:38:30|17.92|17.62|17.92|17.62|17.92|17.62|17.92|17.62|0
1740461980000|2025-02-25 05:39:40|17.87|17.6|17.85|17.6|17.87|17.6|17.85|17.6|0
1740462020000|2025-02-25 05:40:20|17.87|17.62|17.92|17.62|17.92|17.62|17.87|17.62|0
1740463190000|2025-02-25 05:59:50|17.88|17.63|17.88|17.63|17.88|17.63|17.88|17.63|0
1740463300000|2025-02-25 06:01:40|17.84|17.59|17.74|17.66|17.84|17.66|17.74|17.59|0
1740463320000|2025-02-25 06:02:00|17.84|17.59|17.74|17.66|17.84|17.66|17.74|17.59|2
1740463440000|2025-02-25 06:04:00|17.84|17.59|17.74|17.66|17.84|17.66|17.74|17.59|0
1740463670000|2025-02-25 06:07:50|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1740463680000|2025-02-25 06:08:00|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1740463690000|2025-02-25 06:08:10|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1740463720000|2025-02-25 06:08:40|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|0
1740463910000|2025-02-25 06:11:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740463930000|2025-02-25 06:12:10|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740464200000|2025-02-25 06:16:40|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1740464220000|2025-02-25 06:17:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740464240000|2025-02-25 06:17:20|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740464260000|2025-02-25 06:17:40|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1740464270000|2025-02-25 06:17:50|17.76|17.68|17.76|17.68|17.78|17.7|17.76|17.68|0
1740464280000|2025-02-25 06:18:00|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740464300000|2025-02-25 06:18:20|17.76|17.68|17.78|17.7|17.78|17.7|17.76|17.68|0
1740464430000|2025-02-25 06:20:30|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740464450000|2025-02-25 06:20:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|0
1740464520000|2025-02-25 06:22:00|17.76|17.68|17.76|17.68|17.76|17.68|17.76|17.68|0
1740464540000|2025-02-25 06:22:20|17.78|17.7|17.76|17.68|17.78|17.7|17.76|17.68|0
1740464920000|2025-02-25 06:28:40|17.78|17.7|17.78|17.7|17.78|17.7|17.76|17.68|0
1740465970000|2025-02-25 06:46:10|17.79|17.71|17.79|17.71|17.79|17.71|17.79|17.71|0
1740466250000|2025-02-25 06:50:50|17.78|17.7|17.78|17.7|17.78|17.7|17.78|17.7|1
1740466680000|2025-02-25 06:58:00|||||||||20
1740466690000|2025-02-25 06:58:10|17.76|17.68|17.82|17.74|17.82|17.74|17.76|17.68|2
1740466730000|2025-02-25 06:58:50|17.81|17.73|17.78|17.7|17.81|17.73|17.76|17.68|1
1740466760000|2025-02-25 06:59:20|||||||||20
1740466770000|2025-02-25 06:59:30|17.79|17.71|17.78|17.7|17.79|17.71|17.78|17.7|0
1740466800000|2025-02-25 07:00:00|17.81|17.73|17.84|17.76|17.84|17.76|17.81|17.73|22
1740466810000|2025-02-25 07:00:10|17.82|17.74|17.82|17.74|17.84|17.76|17.82|17.74|0
1740466840000|2025-02-25 07:00:40|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1740466890000|2025-02-25 07:01:30|17.86|17.78|17.87|17.79|17.87|17.79|17.86|17.78|0
1740466920000|2025-02-25 07:02:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740466930000|2025-02-25 07:02:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|2
1740467010000|2025-02-25 07:03:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740467060000|2025-02-25 07:04:20|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740467080000|2025-02-25 07:04:40|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740467120000|2025-02-25 07:05:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1740467210000|2025-02-25 07:06:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740467330000|2025-02-25 07:08:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1740467760000|2025-02-25 07:16:00|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|1
1740468030000|2025-02-25 07:20:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740468210000|2025-02-25 07:23:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1740468270000|2025-02-25 07:24:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740468390000|2025-02-25 07:26:30|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1740468410000|2025-02-25 07:26:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|10
1740468470000|2025-02-25 07:27:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740468550000|2025-02-25 07:29:10|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1740468560000|2025-02-25 07:29:20|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|0
1740468570000|2025-02-25 07:29:30|17.98|17.9|18.01|17.93|18.01|17.93|17.98|17.9|175
1740468590000|2025-02-25 07:29:50|18|17.92|18|17.92|18.01|17.93|18|17.92|0
1740468650000|2025-02-25 07:30:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|64
1740468660000|2025-02-25 07:31:00|||||||||10
1740468690000|2025-02-25 07:31:30|18.01|17.93|18|17.92|18.01|17.93|18|17.92|19
1740468770000|2025-02-25 07:32:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740468830000|2025-02-25 07:33:50|||||||||10
1740468880000|2025-02-25 07:34:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|18
1740469010000|2025-02-25 07:36:50|||||||||5
1740469020000|2025-02-25 07:37:00|||||||||1
1740469090000|2025-02-25 07:38:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|6
1740469130000|2025-02-25 07:38:50|18|17.92|18|17.92|18.02|17.94|18|17.92|0
1740469260000|2025-02-25 07:41:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|27
1740469510000|2025-02-25 07:45:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|54
1740469520000|2025-02-25 07:45:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1740469680000|2025-02-25 07:48:00|||||||||2
1740469690000|2025-02-25 07:48:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740469740000|2025-02-25 07:49:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1740469820000|2025-02-25 07:50:20|18.05|17.97|18.1|18.02|18.1|18.02|18.05|17.97|4
1740469860000|2025-02-25 07:51:00|18.14|18.06|18.06|17.98|18.14|18.06|18.05|17.97|106
1740469880000|2025-02-25 07:51:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1740469920000|2025-02-25 07:52:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1740469930000|2025-02-25 07:52:10|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1740469980000|2025-02-25 07:53:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1740469990000|2025-02-25 07:53:10|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1740470000000|2025-02-25 07:53:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1740470020000|2025-02-25 07:53:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740470030000|2025-02-25 07:53:50|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|49
1740470090000|2025-02-25 07:54:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|3
1740470120000|2025-02-25 07:55:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740470130000|2025-02-25 07:55:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|4
1740470230000|2025-02-25 07:57:10|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1740470240000|2025-02-25 07:57:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740470270000|2025-02-25 07:57:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740470280000|2025-02-25 07:58:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|6
1740470330000|2025-02-25 07:58:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740470370000|2025-02-25 07:59:30|18.15|18.07|18.15|18.07|18.17|18.09|18.15|18.07|8
1740470400000|2025-02-25 08:00:00|18.16|18.08|18.14|18.06|18.17|18.09|18.14|18.06|10
1740470410000|2025-02-25 08:00:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|1
1740470420000|2025-02-25 08:00:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740470450000|2025-02-25 08:00:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740470460000|2025-02-25 08:01:00|18.15|18.07|18.11|18.03|18.15|18.07|18.11|18.03|26
1740470480000|2025-02-25 08:01:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|23
1740470490000|2025-02-25 08:01:30|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1740470520000|2025-02-25 08:02:00|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|4
1740470600000|2025-02-25 08:03:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740470610000|2025-02-25 08:03:30|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|8
1740470630000|2025-02-25 08:03:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|3
1740470650000|2025-02-25 08:04:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740470660000|2025-02-25 08:04:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1740470670000|2025-02-25 08:04:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|38
1740470730000|2025-02-25 08:05:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|8
1740470740000|2025-02-25 08:05:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|1
1740470750000|2025-02-25 08:05:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740470760000|2025-02-25 08:06:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740470770000|2025-02-25 08:06:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1740470780000|2025-02-25 08:06:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1740470790000|2025-02-25 08:06:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|12
1740470810000|2025-02-25 08:06:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|39
1740470820000|2025-02-25 08:07:00|18.02|17.94|18.02|17.94|18.02|17.94|18.01|17.93|5
1740470840000|2025-02-25 08:07:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|5
1740470880000|2025-02-25 08:08:00|||||||||11
1740470910000|2025-02-25 08:08:30|||||||||57
1740470940000|2025-02-25 08:09:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|12
1740470960000|2025-02-25 08:09:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740470990000|2025-02-25 08:09:50|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|74
1740471000000|2025-02-25 08:10:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740471060000|2025-02-25 08:11:00|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|17
1740471070000|2025-02-25 08:11:10|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|69
1740471120000|2025-02-25 08:12:00|||||||||5
1740471190000|2025-02-25 08:13:10|17.87|17.79|17.91|17.83|17.91|17.83|17.87|17.79|15
1740471200000|2025-02-25 08:13:20|||||||||13
1740471220000|2025-02-25 08:13:40|||||||||5
1740471230000|2025-02-25 08:13:50|||||||||2
1740471310000|2025-02-25 08:15:10|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|3
1740471330000|2025-02-25 08:15:30|17.92|17.84|17.92|17.84|17.94|17.86|17.92|17.84|4
1740471340000|2025-02-25 08:15:40|17.94|17.86|17.92|17.84|17.94|17.86|17.91|17.83|3
1740471350000|2025-02-25 08:15:50|17.91|17.83|17.96|17.88|17.96|17.88|17.91|17.83|0
1740471360000|2025-02-25 08:16:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|0
1740471420000|2025-02-25 08:17:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|72
1740471430000|2025-02-25 08:17:10|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|52
1740471590000|2025-02-25 08:19:50|17.95|17.87|17.95|17.87|17.96|17.88|17.93|17.85|11
1740471600000|2025-02-25 08:20:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1740471670000|2025-02-25 08:21:10|||||||||1
1740471690000|2025-02-25 08:21:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|25
1740471740000|2025-02-25 08:22:20|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|5
1740471770000|2025-02-25 08:22:50|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|46
1740471780000|2025-02-25 08:23:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|6
1740471800000|2025-02-25 08:23:20|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|10
1740471810000|2025-02-25 08:23:30|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|0
1740471820000|2025-02-25 08:23:40|||||||||5
1740471830000|2025-02-25 08:23:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|12
1740471870000|2025-02-25 08:24:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1740471900000|2025-02-25 08:25:00|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|6
1740471910000|2025-02-25 08:25:10|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|2
1740471920000|2025-02-25 08:25:20|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|1
1740471970000|2025-02-25 08:26:10|18|17.92|17.99|17.91|18|17.92|17.99|17.91|0
1740471990000|2025-02-25 08:26:30|18|17.92|18.04|17.96|18.04|17.96|17.99|17.91|91
1740472020000|2025-02-25 08:27:00|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|46
1740472030000|2025-02-25 08:27:10|18|17.92|17.99|17.91|18.02|17.94|17.99|17.91|10
1740472060000|2025-02-25 08:27:40|||||||||13
1740472130000|2025-02-25 08:28:50|||||||||7
1740472140000|2025-02-25 08:29:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|4
1740472200000|2025-02-25 08:30:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|33
1740472210000|2025-02-25 08:30:10|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|2
1740472240000|2025-02-25 08:30:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|9
1740472250000|2025-02-25 08:30:50|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|2
1740472290000|2025-02-25 08:31:30|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|0
1740472300000|2025-02-25 08:31:40|17.96|17.88|17.96|17.88|17.97|17.89|17.96|17.88|0
1740472320000|2025-02-25 08:32:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|5
1740472330000|2025-02-25 08:32:10|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|50
1740472340000|2025-02-25 08:32:20|||||||||1
1740472370000|2025-02-25 08:32:50|||||||||140
1740472380000|2025-02-25 08:33:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|6
1740472390000|2025-02-25 08:33:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740472440000|2025-02-25 08:34:00|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|5
1740472450000|2025-02-25 08:34:10|||||||||5
1740472460000|2025-02-25 08:34:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740472470000|2025-02-25 08:34:30|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1740472490000|2025-02-25 08:34:50|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1740472550000|2025-02-25 08:35:50|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|12
1740472560000|2025-02-25 08:36:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740472660000|2025-02-25 08:37:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1740472670000|2025-02-25 08:37:50|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740472730000|2025-02-25 08:38:50|||||||||1
1740472840000|2025-02-25 08:40:40|18|17.92|17.99|17.91|18.02|17.94|17.99|17.91|1
1740472850000|2025-02-25 08:40:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|4
1740472860000|2025-02-25 08:41:00|18.04|17.96|17.99|17.91|18.04|17.96|17.99|17.91|5
1740472870000|2025-02-25 08:41:10|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|0
1740472880000|2025-02-25 08:41:20|18.04|17.96|18.04|17.96|18.04|17.96|18.03|17.95|0
1740473130000|2025-02-25 08:45:30|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1740473140000|2025-02-25 08:45:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|6
1740473150000|2025-02-25 08:45:50|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1740473160000|2025-02-25 08:46:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|0
1740473180000|2025-02-25 08:46:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|23
1740473220000|2025-02-25 08:47:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|4
1740473230000|2025-02-25 08:47:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|3
1740473310000|2025-02-25 08:48:30|||||||||5
1740473340000|2025-02-25 08:49:00|18.03|17.95|18.04|17.96|18.04|17.96|18.01|17.93|23
1740473350000|2025-02-25 08:49:10|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|0
1740473460000|2025-02-25 08:51:00|18.08|18|18.08|18|18.08|18|18.08|18|38
1740473470000|2025-02-25 08:51:10|||||||||2
1740473520000|2025-02-25 08:52:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|57
1740473580000|2025-02-25 08:53:00|18.08|18|18.08|18|18.08|18|18.08|18|23
1740473620000|2025-02-25 08:53:40|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1740473640000|2025-02-25 08:54:00|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1740473660000|2025-02-25 08:54:20|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1740473680000|2025-02-25 08:54:40|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1740473690000|2025-02-25 08:54:50|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|0
1740473700000|2025-02-25 08:55:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|18
1740473730000|2025-02-25 08:55:30|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|1
1740473740000|2025-02-25 08:55:40|18.12|18.04|18.13|18.05|18.13|18.05|18.1|18.02|12
1740473830000|2025-02-25 08:57:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|188
1740473840000|2025-02-25 08:57:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|16
1740473850000|2025-02-25 08:57:30|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|2
1740473870000|2025-02-25 08:57:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740474000000|2025-02-25 09:00:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|6
1740474020000|2025-02-25 09:00:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|7
1740474030000|2025-02-25 09:00:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740474050000|2025-02-25 09:00:50|18.13|18.05|18.15|18.07|18.17|18.09|18.13|18.05|31
1740474060000|2025-02-25 09:01:00|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|0
1740474070000|2025-02-25 09:01:10|18.17|18.09|18.13|18.05|18.17|18.09|18.13|18.05|4
1740474080000|2025-02-25 09:01:20|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|2
1740474090000|2025-02-25 09:01:30|18.17|18.09|18.15|18.07|18.17|18.09|18.13|18.05|0
1740474100000|2025-02-25 09:01:40|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1740474120000|2025-02-25 09:02:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740474170000|2025-02-25 09:02:50|18.08|18|18.08|18|18.08|18|18.08|18|20
1740474200000|2025-02-25 09:03:20|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1740474210000|2025-02-25 09:03:30|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1740474240000|2025-02-25 09:04:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1740474250000|2025-02-25 09:04:10|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1740474300000|2025-02-25 09:05:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1740474330000|2025-02-25 09:05:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|11
1740474350000|2025-02-25 09:05:50|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1740474360000|2025-02-25 09:06:00|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1740474380000|2025-02-25 09:06:20|||||||||19
1740474420000|2025-02-25 09:07:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|21
1740474440000|2025-02-25 09:07:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|4
1740474470000|2025-02-25 09:07:50|||||||||5
1740474480000|2025-02-25 09:08:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|8
1740474490000|2025-02-25 09:08:10|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1740474510000|2025-02-25 09:08:30|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1740474530000|2025-02-25 09:08:50|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1740474540000|2025-02-25 09:09:00|||||||||1
1740474550000|2025-02-25 09:09:10|18.01|17.93|17.99|17.91|18.03|17.95|17.99|17.91|3
1740474660000|2025-02-25 09:11:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|25
1740474680000|2025-02-25 09:11:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|27
1740474690000|2025-02-25 09:11:30|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1740474700000|2025-02-25 09:11:40|17.99|17.91|17.98|17.9|18.01|17.93|17.98|17.9|0
1740474740000|2025-02-25 09:12:20|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|3
1740474760000|2025-02-25 09:12:40|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|1
1740474770000|2025-02-25 09:12:50|17.94|17.86|17.93|17.85|17.94|17.86|17.93|17.85|0
1740474800000|2025-02-25 09:13:20|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|66
1740474810000|2025-02-25 09:13:30|17.96|17.88|17.93|17.85|17.96|17.88|17.93|17.85|0
1740474900000|2025-02-25 09:15:00|||||||||155
1740475120000|2025-02-25 09:18:40|17.91|17.83|17.93|17.85|17.93|17.85|17.89|17.81|16
1740475170000|2025-02-25 09:19:30|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|3
1740475190000|2025-02-25 09:19:50|17.91|17.83|17.91|17.83|17.93|17.85|17.91|17.83|0
1740475200000|2025-02-25 09:20:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1740475230000|2025-02-25 09:20:30|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1740475240000|2025-02-25 09:20:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|29
1740475250000|2025-02-25 09:20:50|||||||||50
1740475280000|2025-02-25 09:21:20|||||||||55
1740475290000|2025-02-25 09:21:30|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|26
1740475340000|2025-02-25 09:22:20|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|86
1740475440000|2025-02-25 09:24:00|||||||||4
1740475790000|2025-02-25 09:29:50|||||||||3
1740475800000|2025-02-25 09:30:00|||||||||6
1740475820000|2025-02-25 09:30:20|||||||||34
1740475870000|2025-02-25 09:31:10|||||||||1
1740475970000|2025-02-25 09:32:50|||||||||14
1740476010000|2025-02-25 09:33:30|||||||||1
1740476030000|2025-02-25 09:33:50|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|133
1740476060000|2025-02-25 09:34:20|||||||||3
1740476080000|2025-02-25 09:34:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|4
1740476100000|2025-02-25 09:35:00|17.96|17.88|17.94|17.86|17.98|17.9|17.94|17.86|5
1740476120000|2025-02-25 09:35:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1740476140000|2025-02-25 09:35:40|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|0
1740476150000|2025-02-25 09:35:50|17.96|17.88|17.98|17.9|17.98|17.9|17.96|17.88|48
1740476280000|2025-02-25 09:38:00|||||||||83
1740476460000|2025-02-25 09:41:00|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|21
1740476540000|2025-02-25 09:42:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|116
1740476550000|2025-02-25 09:42:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740476560000|2025-02-25 09:42:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|426
1740476630000|2025-02-25 09:43:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1740476640000|2025-02-25 09:44:00|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|44
1740476650000|2025-02-25 09:44:10|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740476660000|2025-02-25 09:44:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1740476680000|2025-02-25 09:44:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1740476880000|2025-02-25 09:48:00|18.13|18.05|18.17|18.09|18.17|18.09|18.12|18.04|6
1740476910000|2025-02-25 09:48:30|||||||||2
1740477000000|2025-02-25 09:50:00|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|1
1740477120000|2025-02-25 09:52:00|||||||||10
1740477130000|2025-02-25 09:52:10|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|21
1740477150000|2025-02-25 09:52:30|18.18|18.1|18.2|18.12|18.22|18.14|18.18|18.1|27
1740477160000|2025-02-25 09:52:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1740477270000|2025-02-25 09:54:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|58
1740477280000|2025-02-25 09:54:40|||||||||5
1740477370000|2025-02-25 09:56:10|||||||||1
1740477380000|2025-02-25 09:56:20|||||||||17
1740477550000|2025-02-25 09:59:10|18.22|18.14|18.17|18.09|18.22|18.14|18.17|18.09|13
1740477560000|2025-02-25 09:59:20|18.18|18.1|18.22|18.14|18.22|18.14|18.17|18.09|1
1740477740000|2025-02-25 10:02:20|||||||||277
1740477800000|2025-02-25 10:03:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|66
1740477810000|2025-02-25 10:03:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740477850000|2025-02-25 10:04:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740477950000|2025-02-25 10:05:50|||||||||1
1740478010000|2025-02-25 10:06:50|||||||||14
1740478030000|2025-02-25 10:07:10|||||||||130
1740478060000|2025-02-25 10:07:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|13
1740478070000|2025-02-25 10:07:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740478090000|2025-02-25 10:08:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1740478110000|2025-02-25 10:08:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740478120000|2025-02-25 10:08:40|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|0
1740478360000|2025-02-25 10:12:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1740478410000|2025-02-25 10:13:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1740478500000|2025-02-25 10:15:00|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|47
1740478550000|2025-02-25 10:15:50|||||||||136
1740478600000|2025-02-25 10:16:40|||||||||31
1740478640000|2025-02-25 10:17:20|18.09|18.01|18.08|18|18.09|18.01|18.08|18|63
1740478670000|2025-02-25 10:17:50|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|0
1740478690000|2025-02-25 10:18:10|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1740478760000|2025-02-25 10:19:20|18.12|18.04|18.08|18|18.12|18.04|18.08|18|8
1740478810000|2025-02-25 10:20:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|3
1740478820000|2025-02-25 10:20:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740478980000|2025-02-25 10:23:00|||||||||1
1740479100000|2025-02-25 10:25:00|||||||||1
1740479170000|2025-02-25 10:26:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|78
1740479180000|2025-02-25 10:26:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|52
1740479200000|2025-02-25 10:26:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740479210000|2025-02-25 10:26:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740479220000|2025-02-25 10:27:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740479250000|2025-02-25 10:27:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740479340000|2025-02-25 10:29:00|||||||||1
1740479350000|2025-02-25 10:29:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740479370000|2025-02-25 10:29:30|||||||||1
1740479410000|2025-02-25 10:30:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740479470000|2025-02-25 10:31:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740479520000|2025-02-25 10:32:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1740479530000|2025-02-25 10:32:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740479630000|2025-02-25 10:33:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|51
1740479800000|2025-02-25 10:36:40|||||||||1
1740479820000|2025-02-25 10:37:00|||||||||1
1740479850000|2025-02-25 10:37:30|||||||||1
1740479890000|2025-02-25 10:38:10|||||||||1
1740479920000|2025-02-25 10:38:40|||||||||1
1740479960000|2025-02-25 10:39:20|||||||||13
1740479980000|2025-02-25 10:39:40|||||||||1
1740480030000|2025-02-25 10:40:30|||||||||2
1740480040000|2025-02-25 10:40:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|8
1740480050000|2025-02-25 10:40:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|0
1740480120000|2025-02-25 10:42:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|4
1740480380000|2025-02-25 10:46:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|14
1740480400000|2025-02-25 10:46:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|2
1740480610000|2025-02-25 10:50:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1740480630000|2025-02-25 10:50:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|54
1740480710000|2025-02-25 10:51:50|||||||||102
1740480720000|2025-02-25 10:52:00|||||||||151
1740480800000|2025-02-25 10:53:20|||||||||100
1740480870000|2025-02-25 10:54:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|61
1740480920000|2025-02-25 10:55:20|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|30
1740480930000|2025-02-25 10:55:30|||||||||1
1740480960000|2025-02-25 10:56:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740480970000|2025-02-25 10:56:10|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|0
1740481000000|2025-02-25 10:56:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|71
1740481070000|2025-02-25 10:57:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1740481080000|2025-02-25 10:58:00|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|50
1740481110000|2025-02-25 10:58:30|||||||||2
1740481210000|2025-02-25 11:00:10|18.22|18.14|18.18|18.1|18.23|18.15|18.18|18.1|15
1740481240000|2025-02-25 11:00:40|||||||||30
1740481300000|2025-02-25 11:01:40|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|0
1740481320000|2025-02-25 11:02:00|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|64
1740481340000|2025-02-25 11:02:20|||||||||1
1740481400000|2025-02-25 11:03:20|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|49
1740481500000|2025-02-25 11:05:00|||||||||1
1740481530000|2025-02-25 11:05:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|13
1740481540000|2025-02-25 11:05:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|4
1740481580000|2025-02-25 11:06:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|93
1740481600000|2025-02-25 11:06:40|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1740481610000|2025-02-25 11:06:50|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1740481620000|2025-02-25 11:07:00|18.21|18.13|18.21|18.13|18.21|18.13|18.19|18.11|0
1740481630000|2025-02-25 11:07:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1740481640000|2025-02-25 11:07:20|18.21|18.13|18.19|18.11|18.21|18.13|18.18|18.1|4
1740481650000|2025-02-25 11:07:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740481700000|2025-02-25 11:08:20|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1740481710000|2025-02-25 11:08:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740481720000|2025-02-25 11:08:40|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1740481730000|2025-02-25 11:08:50|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|0
1740481740000|2025-02-25 11:09:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1740481750000|2025-02-25 11:09:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1740481790000|2025-02-25 11:09:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740481800000|2025-02-25 11:10:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1740481810000|2025-02-25 11:10:10|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1740482130000|2025-02-25 11:15:30|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|202
1740482160000|2025-02-25 11:16:00|||||||||157
1740482170000|2025-02-25 11:16:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|46
1740482180000|2025-02-25 11:16:20|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|87
1740482240000|2025-02-25 11:17:20|||||||||50
1740482260000|2025-02-25 11:17:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|81
1740482280000|2025-02-25 11:18:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1740482290000|2025-02-25 11:18:10|||||||||1
1740482370000|2025-02-25 11:19:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|4
1740482480000|2025-02-25 11:21:20|||||||||5
1740482850000|2025-02-25 11:27:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|14
1740482860000|2025-02-25 11:27:40|||||||||40
1740482870000|2025-02-25 11:27:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|80
1740482880000|2025-02-25 11:28:00|18.14|18.06|18.14|18.06|18.18|18.1|18.14|18.06|2
1740482890000|2025-02-25 11:28:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|4
1740482900000|2025-02-25 11:28:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740482920000|2025-02-25 11:28:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|8
1740482930000|2025-02-25 11:28:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1740482940000|2025-02-25 11:29:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1740482950000|2025-02-25 11:29:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740482960000|2025-02-25 11:29:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740483130000|2025-02-25 11:32:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1740483260000|2025-02-25 11:34:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|362
1740483280000|2025-02-25 11:34:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|85
1740483320000|2025-02-25 11:35:20|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|11
1740483330000|2025-02-25 11:35:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|1
1740483350000|2025-02-25 11:35:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|34
1740483400000|2025-02-25 11:36:40|||||||||1
1740483470000|2025-02-25 11:37:50|||||||||1
1740483480000|2025-02-25 11:38:00|||||||||1
1740483560000|2025-02-25 11:39:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|134
1740483570000|2025-02-25 11:39:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|38
1740483600000|2025-02-25 11:40:00|||||||||3
1740483820000|2025-02-25 11:43:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|11
1740483830000|2025-02-25 11:43:50|18.05|17.97|18.09|18.01|18.09|18.01|18.04|17.96|0
1740483840000|2025-02-25 11:44:00|18.08|18|18.08|18|18.09|18.01|18.08|18|5
1740483850000|2025-02-25 11:44:10|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|33
1740483960000|2025-02-25 11:46:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|50
1740484160000|2025-02-25 11:49:20|||||||||4
1740484250000|2025-02-25 11:50:50|18.08|18|18.04|17.96|18.08|18|18.04|17.96|204
1740484310000|2025-02-25 11:51:50|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1740484320000|2025-02-25 11:52:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1740484650000|2025-02-25 11:57:30|||||||||1
1740484740000|2025-02-25 11:59:00|||||||||3
1740484760000|2025-02-25 11:59:20|||||||||3
1740484870000|2025-02-25 12:01:10|||||||||1
1740484920000|2025-02-25 12:02:00|||||||||1
1740484950000|2025-02-25 12:02:30|||||||||1
1740485010000|2025-02-25 12:03:30|||||||||1
1740485070000|2025-02-25 12:04:30|||||||||1
1740485150000|2025-02-25 12:05:50|||||||||1
1740485160000|2025-02-25 12:06:00|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|272
1740485170000|2025-02-25 12:06:10|17.99|17.91|18|17.92|18|17.92|17.99|17.91|1
1740485190000|2025-02-25 12:06:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1740485200000|2025-02-25 12:06:40|||||||||5
1740485220000|2025-02-25 12:07:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|5
1740485250000|2025-02-25 12:07:30|||||||||1
1740485270000|2025-02-25 12:07:50|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1740485280000|2025-02-25 12:08:00|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1740485290000|2025-02-25 12:08:10|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1740485330000|2025-02-25 12:08:50|18.03|17.95|18.03|17.95|18.03|17.95|18.01|17.93|3
1740485340000|2025-02-25 12:09:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1740485700000|2025-02-25 12:15:00|||||||||13
1740485770000|2025-02-25 12:16:10|||||||||109
1740485800000|2025-02-25 12:16:40|||||||||5
1740485860000|2025-02-25 12:17:40|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|92
1740485890000|2025-02-25 12:18:10|||||||||2
1740485980000|2025-02-25 12:19:40|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|8
1740486000000|2025-02-25 12:20:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|7
1740486070000|2025-02-25 12:21:10|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|5
1740486340000|2025-02-25 12:25:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|12
1740486350000|2025-02-25 12:25:50|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|5
1740486400000|2025-02-25 12:26:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1740486420000|2025-02-25 12:27:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1740486560000|2025-02-25 12:29:20|||||||||5
1740486660000|2025-02-25 12:31:00|||||||||1
1740486670000|2025-02-25 12:31:10|||||||||3
1740486730000|2025-02-25 12:32:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|187
1740486790000|2025-02-25 12:33:10|||||||||1
1740486830000|2025-02-25 12:33:50|||||||||2
1740486900000|2025-02-25 12:35:00|||||||||11
1740486910000|2025-02-25 12:35:10|||||||||13
1740486990000|2025-02-25 12:36:30|||||||||1
1740487010000|2025-02-25 12:36:50|||||||||2
1740487100000|2025-02-25 12:38:20|||||||||1
1740487140000|2025-02-25 12:39:00|||||||||1
1740487180000|2025-02-25 12:39:40|||||||||1
1740487210000|2025-02-25 12:40:10|||||||||31
1740487260000|2025-02-25 12:41:00|||||||||14
1740487360000|2025-02-25 12:42:40|||||||||1
1740487370000|2025-02-25 12:42:50|||||||||1
1740487430000|2025-02-25 12:43:50|||||||||1
1740487440000|2025-02-25 12:44:00|||||||||1
1740487490000|2025-02-25 12:44:50|||||||||3
1740487500000|2025-02-25 12:45:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|74
1740487510000|2025-02-25 12:45:10|||||||||53
1740487530000|2025-02-25 12:45:30|||||||||1
1740487600000|2025-02-25 12:46:40|||||||||1
1740487660000|2025-02-25 12:47:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740487680000|2025-02-25 12:48:00|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|8
1740487700000|2025-02-25 12:48:20|||||||||1
1740487730000|2025-02-25 12:48:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|58
1740487740000|2025-02-25 12:49:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1740487750000|2025-02-25 12:49:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740487770000|2025-02-25 12:49:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740487780000|2025-02-25 12:49:40|||||||||3
1740487810000|2025-02-25 12:50:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740487820000|2025-02-25 12:50:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740487830000|2025-02-25 12:50:30|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|0
1740487860000|2025-02-25 12:51:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|1
1740487890000|2025-02-25 12:51:30|||||||||70
1740487910000|2025-02-25 12:51:50|||||||||1
1740487920000|2025-02-25 12:52:00|||||||||5
1740488030000|2025-02-25 12:53:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|83
1740488090000|2025-02-25 12:54:50|||||||||24
1740488300000|2025-02-25 12:58:20|||||||||6
1740488400000|2025-02-25 13:00:00|||||||||1
1740488430000|2025-02-25 13:00:30|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|50
1740488550000|2025-02-25 13:02:30|||||||||7
1740488640000|2025-02-25 13:04:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|4
1740488670000|2025-02-25 13:04:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|28
1740488720000|2025-02-25 13:05:20|||||||||3
1740488930000|2025-02-25 13:08:50|||||||||1
1740489040000|2025-02-25 13:10:40|||||||||13
1740489090000|2025-02-25 13:11:30|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|8
1740489120000|2025-02-25 13:12:00|||||||||1
1740489290000|2025-02-25 13:14:50|||||||||5
1740489310000|2025-02-25 13:15:10|||||||||1
1740489330000|2025-02-25 13:15:30|||||||||1
1740489350000|2025-02-25 13:15:50|||||||||1
1740489410000|2025-02-25 13:16:50|||||||||1
1740489470000|2025-02-25 13:17:50|||||||||1
1740489510000|2025-02-25 13:18:30|||||||||1
1740489520000|2025-02-25 13:18:40|||||||||1
1740489580000|2025-02-25 13:19:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|106
1740489670000|2025-02-25 13:21:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1740489680000|2025-02-25 13:21:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|128
1740489690000|2025-02-25 13:21:30|||||||||12
1740489730000|2025-02-25 13:22:10|||||||||3
1740489750000|2025-02-25 13:22:30|17.99|17.91|18.02|17.94|18.02|17.94|17.99|17.91|47
1740489760000|2025-02-25 13:22:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1740489890000|2025-02-25 13:24:50|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|1
1740489930000|2025-02-25 13:25:30|18|17.92|17.99|17.91|18|17.92|17.99|17.91|62
1740490010000|2025-02-25 13:26:50|||||||||1
1740490150000|2025-02-25 13:29:10|||||||||2
1740490300000|2025-02-25 13:31:40|||||||||1
1740490320000|2025-02-25 13:32:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|75
1740490370000|2025-02-25 13:32:50|||||||||2
1740490420000|2025-02-25 13:33:40|17.95|17.87|17.94|17.86|17.97|17.89|17.94|17.86|9
1740490430000|2025-02-25 13:33:50|||||||||20
1740490450000|2025-02-25 13:34:10|||||||||2
1740490530000|2025-02-25 13:35:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|48
1740490560000|2025-02-25 13:36:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|50
1740490580000|2025-02-25 13:36:20|||||||||13
1740490740000|2025-02-25 13:39:00|||||||||13
1740490770000|2025-02-25 13:39:30|||||||||12
1740490800000|2025-02-25 13:40:00|||||||||2
1740490820000|2025-02-25 13:40:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740490900000|2025-02-25 13:41:40|||||||||1
1740490910000|2025-02-25 13:41:50|||||||||1
1740490940000|2025-02-25 13:42:20|||||||||1
1740490950000|2025-02-25 13:42:30|||||||||1
1740490980000|2025-02-25 13:43:00|||||||||1
1740491030000|2025-02-25 13:43:50|||||||||1
1740491070000|2025-02-25 13:44:30|||||||||7
1740491090000|2025-02-25 13:44:50|17.99|17.91|18.01|17.93|18.03|17.95|17.99|17.91|12
1740491100000|2025-02-25 13:45:00|17.99|17.91|17.99|17.91|18.01|17.93|17.99|17.91|7
1740491120000|2025-02-25 13:45:20|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|1
1740491170000|2025-02-25 13:46:10|17.99|17.91|18.01|17.93|18.01|17.93|17.99|17.91|83
1740491180000|2025-02-25 13:46:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740491200000|2025-02-25 13:46:40|||||||||2
1740491290000|2025-02-25 13:48:10|||||||||2
1740491310000|2025-02-25 13:48:30|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1740491360000|2025-02-25 13:49:20|||||||||14
1740491400000|2025-02-25 13:50:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740491410000|2025-02-25 13:50:10|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1740491450000|2025-02-25 13:50:50|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1740491460000|2025-02-25 13:51:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740491500000|2025-02-25 13:51:40|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1740491510000|2025-02-25 13:51:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1740491520000|2025-02-25 13:52:00|||||||||13
1740491570000|2025-02-25 13:52:50|||||||||1
1740491610000|2025-02-25 13:53:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|95
1740491720000|2025-02-25 13:55:20|||||||||1
1740491740000|2025-02-25 13:55:40|||||||||2
1740491800000|2025-02-25 13:56:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1740491810000|2025-02-25 13:56:50|||||||||1
1740491820000|2025-02-25 13:57:00|||||||||1
1740491840000|2025-02-25 13:57:20|17.99|17.91|17.98|17.9|17.99|17.91|17.98|17.9|0
1740491850000|2025-02-25 13:57:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740491880000|2025-02-25 13:58:00|17.98|17.9|17.99|17.91|17.99|17.91|17.98|17.9|0
1740491910000|2025-02-25 13:58:30|||||||||1
1740491930000|2025-02-25 13:58:50|18.01|17.93|18.01|17.93|18.03|17.95|18.01|17.93|65
1740491940000|2025-02-25 13:59:00|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|1
1740491950000|2025-02-25 13:59:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1740492000000|2025-02-25 14:00:00|||||||||1
1740492070000|2025-02-25 14:01:10|||||||||5
1740492110000|2025-02-25 14:01:50|||||||||1
1740492130000|2025-02-25 14:02:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|87
1740492160000|2025-02-25 14:02:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1740492180000|2025-02-25 14:03:00|||||||||1
1740492210000|2025-02-25 14:03:30|||||||||4
1740492220000|2025-02-25 14:03:40|||||||||1
1740492230000|2025-02-25 14:03:50|18.08|18|18.08|18|18.08|18|18.08|18|2
1740492250000|2025-02-25 14:04:10|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|68
1740492280000|2025-02-25 14:04:40|||||||||4
1740492420000|2025-02-25 14:07:00|18.08|18|18.08|18|18.08|18|18.06|17.98|79
1740492430000|2025-02-25 14:07:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|6
1740492440000|2025-02-25 14:07:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1740492450000|2025-02-25 14:07:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1740492470000|2025-02-25 14:07:50|||||||||2
1740492540000|2025-02-25 14:09:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1740492550000|2025-02-25 14:09:10|||||||||1
1740492570000|2025-02-25 14:09:30|||||||||13
1740492610000|2025-02-25 14:10:10|18.06|17.98|18.04|17.96|18.08|18|18.04|17.96|50
1740492620000|2025-02-25 14:10:20|18.08|18|18.08|18|18.08|18|18.08|18|11
1740492640000|2025-02-25 14:10:40|||||||||1
1740492720000|2025-02-25 14:12:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1740492730000|2025-02-25 14:12:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1740492830000|2025-02-25 14:13:50|||||||||1
1740492940000|2025-02-25 14:15:40|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|122
1740492950000|2025-02-25 14:15:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1740492960000|2025-02-25 14:16:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|1
1740492970000|2025-02-25 14:16:10|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1740492990000|2025-02-25 14:16:30|||||||||5
1740493000000|2025-02-25 14:16:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|1
1740493010000|2025-02-25 14:16:50|||||||||7
1740493040000|2025-02-25 14:17:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1740493050000|2025-02-25 14:17:30|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1740493060000|2025-02-25 14:17:40|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|5
1740493070000|2025-02-25 14:17:50|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|0
1740493080000|2025-02-25 14:18:00|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|0
1740493090000|2025-02-25 14:18:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1740493100000|2025-02-25 14:18:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1740493110000|2025-02-25 14:18:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1740493120000|2025-02-25 14:18:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|10
1740493130000|2025-02-25 14:18:50|||||||||2
1740493140000|2025-02-25 14:19:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1740493150000|2025-02-25 14:19:10|||||||||3
1740493240000|2025-02-25 14:20:40|||||||||8
1740493260000|2025-02-25 14:21:00|||||||||13
1740493290000|2025-02-25 14:21:30|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1740493360000|2025-02-25 14:22:40|||||||||1
1740493410000|2025-02-25 14:23:30|18.08|18|18.08|18|18.08|18|18.08|18|3
1740493450000|2025-02-25 14:24:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1740493460000|2025-02-25 14:24:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1740493490000|2025-02-25 14:24:50|||||||||325
1740493500000|2025-02-25 14:25:00|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|3
1740493510000|2025-02-25 14:25:10|||||||||1
1740493520000|2025-02-25 14:25:20|18.11|18.03|18.13|18.05|18.13|18.05|18.09|18.01|6
1740493570000|2025-02-25 14:26:10|||||||||75
1740493590000|2025-02-25 14:26:30|||||||||1
1740493620000|2025-02-25 14:27:00|||||||||1
1740493640000|2025-02-25 14:27:20|||||||||2
1740493680000|2025-02-25 14:28:00|||||||||1
1740493700000|2025-02-25 14:28:20|||||||||1
1740493720000|2025-02-25 14:28:40|||||||||1
1740493730000|2025-02-25 14:28:50|||||||||1
1740493750000|2025-02-25 14:29:10|||||||||1
1740493760000|2025-02-25 14:29:20|||||||||75
1740493770000|2025-02-25 14:29:30|18.08|18|18.08|18|18.08|18|18.08|18|64
1740493800000|2025-02-25 14:30:00|||||||||1
1740493860000|2025-02-25 14:31:00|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|231
1740493890000|2025-02-25 14:31:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740493900000|2025-02-25 14:31:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|62
1740493910000|2025-02-25 14:31:50|||||||||97
1740493920000|2025-02-25 14:32:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1740493930000|2025-02-25 14:32:10|||||||||7
1740493940000|2025-02-25 14:32:20|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|100
1740493950000|2025-02-25 14:32:30|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|31
1740493990000|2025-02-25 14:33:10|18.06|17.98|18.04|17.96|18.09|18.01|18.04|17.96|100
1740494000000|2025-02-25 14:33:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|36
1740494010000|2025-02-25 14:33:30|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|0
1740494030000|2025-02-25 14:33:50|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|152
1740494040000|2025-02-25 14:34:00|17.99|17.91|18.04|17.96|18.04|17.96|17.99|17.91|1
1740494060000|2025-02-25 14:34:20|||||||||2
1740494080000|2025-02-25 14:34:40|18.06|17.98|18.04|17.96|18.08|18|18.04|17.96|24
1740494090000|2025-02-25 14:34:50|18.06|17.98|18.08|18|18.08|18|18.04|17.96|0
1740494100000|2025-02-25 14:35:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|4
1740494110000|2025-02-25 14:35:10|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1740494120000|2025-02-25 14:35:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1740494130000|2025-02-25 14:35:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1740494140000|2025-02-25 14:35:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1740494170000|2025-02-25 14:36:10|18.06|17.98|18.08|18|18.08|18|18.04|17.96|6
1740494180000|2025-02-25 14:36:20|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|1
1740494190000|2025-02-25 14:36:30|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|5
1740494200000|2025-02-25 14:36:40|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|1
1740494220000|2025-02-25 14:37:00|18.08|18|18.08|18|18.08|18|18.06|17.98|4
1740494230000|2025-02-25 14:37:10|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|3
1740494250000|2025-02-25 14:37:30|18.11|18.03|18.09|18.01|18.13|18.05|18.09|18.01|9
1740494290000|2025-02-25 14:38:10|18.08|18|18.08|18|18.09|18.01|18.08|18|1
1740494300000|2025-02-25 14:38:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1740494310000|2025-02-25 14:38:30|||||||||5
1740494320000|2025-02-25 14:38:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|99
1740494330000|2025-02-25 14:38:50|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|7
1740494350000|2025-02-25 14:39:10|||||||||3
1740494370000|2025-02-25 14:39:30|18.07|17.99|18.04|17.96|18.07|17.99|18.04|17.96|2
1740494410000|2025-02-25 14:40:10|18.08|18|18.08|18|18.09|18.01|18.08|18|7
1740494420000|2025-02-25 14:40:20|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1740494480000|2025-02-25 14:41:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|13
1740494490000|2025-02-25 14:41:30|18.09|18.01|18.09|18.01|18.13|18.05|18.09|18.01|9
1740494500000|2025-02-25 14:41:40|||||||||1
1740494520000|2025-02-25 14:42:00|18.08|18|18.08|18|18.09|18.01|18.04|17.96|63
1740494530000|2025-02-25 14:42:10|18.06|17.98|18.06|17.98|18.09|18.01|18.04|17.96|54
1740494540000|2025-02-25 14:42:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1740494550000|2025-02-25 14:42:30|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|1
1740494620000|2025-02-25 14:43:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|1
1740494640000|2025-02-25 14:44:00|18.11|18.03|18.13|18.05|18.13|18.05|18.09|18.01|46
1740494650000|2025-02-25 14:44:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740494710000|2025-02-25 14:45:10|||||||||182
1740494720000|2025-02-25 14:45:20|||||||||1
1740494750000|2025-02-25 14:45:50|18.13|18.05|18.14|18.06|18.14|18.06|18.09|18.01|28
1740494760000|2025-02-25 14:46:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|5
1740494770000|2025-02-25 14:46:10|18.09|18.01|18.09|18.01|18.11|18.03|18.09|18.01|3
1740494780000|2025-02-25 14:46:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|15
1740494790000|2025-02-25 14:46:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740494810000|2025-02-25 14:46:50|18.16|18.08|18.18|18.1|18.18|18.1|18.14|18.06|16
1740494830000|2025-02-25 14:47:10|||||||||2
1740494860000|2025-02-25 14:47:40|||||||||5
1740494870000|2025-02-25 14:47:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740494880000|2025-02-25 14:48:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1740494940000|2025-02-25 14:49:00|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|19
1740494950000|2025-02-25 14:49:10|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|11
1740495000000|2025-02-25 14:50:00|||||||||2
1740495070000|2025-02-25 14:51:10|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|5
1740495080000|2025-02-25 14:51:20|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|53
1740495090000|2025-02-25 14:51:30|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|0
1740495100000|2025-02-25 14:51:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|12
1740495110000|2025-02-25 14:51:50|||||||||3
1740495120000|2025-02-25 14:52:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|32
1740495130000|2025-02-25 14:52:10|||||||||43
1740495140000|2025-02-25 14:52:20|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|435
1740495150000|2025-02-25 14:52:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1740495180000|2025-02-25 14:53:00|||||||||29
1740495190000|2025-02-25 14:53:10|||||||||15
1740495200000|2025-02-25 14:53:20|||||||||1
1740495250000|2025-02-25 14:54:10|||||||||100
1740495260000|2025-02-25 14:54:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|93
1740495270000|2025-02-25 14:54:30|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|1
1740495280000|2025-02-25 14:54:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|211
1740495290000|2025-02-25 14:54:50|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1740495300000|2025-02-25 14:55:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1740495310000|2025-02-25 14:55:10|18.23|18.15|18.23|18.15|18.24|18.16|18.23|18.15|0
1740495330000|2025-02-25 14:55:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|124
1740495340000|2025-02-25 14:55:40|||||||||1
1740495350000|2025-02-25 14:55:50|18.23|18.15|18.21|18.13|18.23|18.15|18.19|18.11|9
1740495360000|2025-02-25 14:56:00|18.23|18.15|18.23|18.15|18.23|18.15|18.19|18.11|7
1740495380000|2025-02-25 14:56:20|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|62
1740495390000|2025-02-25 14:56:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1740495440000|2025-02-25 14:57:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|98
1740495450000|2025-02-25 14:57:30|||||||||2
1740495460000|2025-02-25 14:57:40|18.13|18.05|18.06|17.98|18.13|18.05|18.06|17.98|255
1740495470000|2025-02-25 14:57:50|18.08|18|18.08|18|18.08|18|18.08|18|2
1740495480000|2025-02-25 14:58:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|38
1740495490000|2025-02-25 14:58:10|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|10
1740495500000|2025-02-25 14:58:20|18.13|18.05|18.1|18.02|18.13|18.05|18.09|18.01|1
1740495510000|2025-02-25 14:58:30|18.09|18.01|18.11|18.03|18.14|18.06|18.09|18.01|97
1740495520000|2025-02-25 14:58:40|18.12|18.04|18.14|18.06|18.14|18.06|18.11|18.03|0
1740495540000|2025-02-25 14:59:00|||||||||1
1740495550000|2025-02-25 14:59:10|18.16|18.08|18.16|18.08|18.16|18.08|18.14|18.06|10
1740495560000|2025-02-25 14:59:20|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|0
1740495570000|2025-02-25 14:59:30|||||||||22
1740495600000|2025-02-25 15:00:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|10
1740495620000|2025-02-25 15:00:20|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|13
1740495630000|2025-02-25 15:00:30|||||||||10
1740495650000|2025-02-25 15:00:50|18.26|18.18|18.28|18.2|18.29|18.21|18.26|18.18|8
1740495660000|2025-02-25 15:01:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|95
1740495670000|2025-02-25 15:01:10|18.24|18.16|18.26|18.18|18.28|18.2|18.24|18.16|6
1740495680000|2025-02-25 15:01:20|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1740495720000|2025-02-25 15:02:00|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|20
1740495730000|2025-02-25 15:02:10|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|55
1740495740000|2025-02-25 15:02:20|18.26|18.18|18.24|18.16|18.28|18.2|18.24|18.16|30
1740495750000|2025-02-25 15:02:30|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|14
1740495760000|2025-02-25 15:02:40|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1740495770000|2025-02-25 15:02:50|||||||||3
1740495780000|2025-02-25 15:03:00|||||||||7
1740495790000|2025-02-25 15:03:10|18.31|18.23|18.29|18.21|18.33|18.25|18.29|18.21|164
1740495830000|2025-02-25 15:03:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|7
1740495840000|2025-02-25 15:04:00|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1740495850000|2025-02-25 15:04:10|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|5
1740495860000|2025-02-25 15:04:20|||||||||94
1740495870000|2025-02-25 15:04:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1740495890000|2025-02-25 15:04:50|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|25
1740495900000|2025-02-25 15:05:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|47
1740495910000|2025-02-25 15:05:10|18.31|18.23|18.29|18.21|18.33|18.25|18.29|18.21|83
1740495920000|2025-02-25 15:05:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|41
1740495930000|2025-02-25 15:05:30|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1740495940000|2025-02-25 15:05:40|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|109
1740495950000|2025-02-25 15:05:50|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|105
1740495960000|2025-02-25 15:06:00|||||||||1
1740495980000|2025-02-25 15:06:20|18.33|18.25|18.33|18.25|18.38|18.3|18.33|18.25|74
1740495990000|2025-02-25 15:06:30|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|71
1740496020000|2025-02-25 15:07:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|7
1740496030000|2025-02-25 15:07:10|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|18
1740496040000|2025-02-25 15:07:20|18.34|18.26|18.33|18.25|18.38|18.3|18.33|18.25|25
1740496050000|2025-02-25 15:07:30|||||||||1
1740496060000|2025-02-25 15:07:40|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|112
1740496070000|2025-02-25 15:07:50|18.28|18.2|18.32|18.24|18.33|18.25|18.28|18.2|12
1740496080000|2025-02-25 15:08:00|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1740496090000|2025-02-25 15:08:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1740496100000|2025-02-25 15:08:20|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|89
1740496110000|2025-02-25 15:08:30|||||||||13
1740496120000|2025-02-25 15:08:40|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|1
1740496130000|2025-02-25 15:08:50|18.33|18.25|18.29|18.21|18.33|18.25|18.29|18.21|299
1740496140000|2025-02-25 15:09:00|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|0
1740496150000|2025-02-25 15:09:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1740496160000|2025-02-25 15:09:20|18.29|18.21|18.28|18.2|18.33|18.25|18.28|18.2|34
1740496180000|2025-02-25 15:09:40|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|53
1740496190000|2025-02-25 15:09:50|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|57
1740496200000|2025-02-25 15:10:00|18.23|18.15|18.19|18.11|18.24|18.16|18.19|18.11|122
1740496210000|2025-02-25 15:10:10|18.23|18.15|18.23|18.15|18.23|18.15|18.19|18.11|9
1740496220000|2025-02-25 15:10:20|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|63
1740496230000|2025-02-25 15:10:30|18.24|18.16|18.24|18.16|18.28|18.2|18.23|18.15|28
1740496240000|2025-02-25 15:10:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1740496250000|2025-02-25 15:10:50|||||||||12
1740496260000|2025-02-25 15:11:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|97
1740496270000|2025-02-25 15:11:10|||||||||8
1740496280000|2025-02-25 15:11:20|18.3|18.22|18.28|18.2|18.32|18.24|18.28|18.2|1
1740496320000|2025-02-25 15:12:00|18.26|18.18|18.26|18.18|18.26|18.18|18.24|18.16|17
1740496330000|2025-02-25 15:12:10|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|0
1740496340000|2025-02-25 15:12:20|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|12
1740496350000|2025-02-25 15:12:30|||||||||1
1740496370000|2025-02-25 15:12:50|18.29|18.21|18.29|18.21|18.31|18.23|18.28|18.2|14
1740496380000|2025-02-25 15:13:00|18.28|18.2|18.29|18.21|18.33|18.25|18.28|18.2|109
1740496390000|2025-02-25 15:13:10|18.31|18.23|18.29|18.21|18.33|18.25|18.29|18.21|13
1740496400000|2025-02-25 15:13:20|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|0
1740496430000|2025-02-25 15:13:50|||||||||1
1740496440000|2025-02-25 15:14:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|10
1740496450000|2025-02-25 15:14:10|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|7
1740496460000|2025-02-25 15:14:20|18.36|18.28|18.38|18.3|18.38|18.3|18.35|18.27|9
1740496470000|2025-02-25 15:14:30|||||||||5
1740496480000|2025-02-25 15:14:40|||||||||2
1740496500000|2025-02-25 15:15:00|18.33|18.25|18.38|18.3|18.38|18.3|18.33|18.25|10
1740496510000|2025-02-25 15:15:10|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|2
1740496520000|2025-02-25 15:15:20|18.35|18.27|18.33|18.25|18.38|18.3|18.33|18.25|0
1740496530000|2025-02-25 15:15:30|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|1
1740496540000|2025-02-25 15:15:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1740496550000|2025-02-25 15:15:50|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1740496560000|2025-02-25 15:16:00|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|17
1740496570000|2025-02-25 15:16:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1740496580000|2025-02-25 15:16:20|18.28|18.2|18.28|18.2|18.32|18.24|18.28|18.2|26
1740496590000|2025-02-25 15:16:30|18.32|18.24|18.33|18.25|18.33|18.25|18.3|18.22|1
1740496610000|2025-02-25 15:16:50|||||||||4
1740496630000|2025-02-25 15:17:10|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|3
1740496640000|2025-02-25 15:17:20|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|5
1740496650000|2025-02-25 15:17:30|18.35|18.27|18.37|18.29|18.38|18.3|18.35|18.27|10
1740496660000|2025-02-25 15:17:40|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|0
1740496670000|2025-02-25 15:17:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|44
1740496680000|2025-02-25 15:18:00|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|10
1740496690000|2025-02-25 15:18:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|16
1740496700000|2025-02-25 15:18:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1740496720000|2025-02-25 15:18:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1740496730000|2025-02-25 15:18:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1740496750000|2025-02-25 15:19:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1740496760000|2025-02-25 15:19:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|12
1740496770000|2025-02-25 15:19:30|18.48|18.4|18.47|18.39|18.5|18.42|18.47|18.39|151
1740496780000|2025-02-25 15:19:40|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|322
1740496790000|2025-02-25 15:19:50|18.5|18.42|18.52|18.44|18.55|18.47|18.5|18.42|48
1740496800000|2025-02-25 15:20:00|18.47|18.39|18.52|18.44|18.52|18.44|18.47|18.39|11
1740496820000|2025-02-25 15:20:20|||||||||1
1740496840000|2025-02-25 15:20:40|18.53|18.45|18.55|18.47|18.57|18.49|18.53|18.45|30
1740496850000|2025-02-25 15:20:50|18.56|18.48|18.57|18.49|18.57|18.49|18.55|18.47|57
1740496860000|2025-02-25 15:21:00|18.56|18.48|18.55|18.47|18.57|18.49|18.52|18.44|3
1740496870000|2025-02-25 15:21:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|3
1740496880000|2025-02-25 15:21:20|18.5|18.42|18.51|18.43|18.52|18.44|18.5|18.42|0
1740496890000|2025-02-25 15:21:30|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1740496900000|2025-02-25 15:21:40|||||||||57
1740496910000|2025-02-25 15:21:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1740496920000|2025-02-25 15:22:00|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|17
1740496930000|2025-02-25 15:22:10|18.48|18.4|18.51|18.43|18.52|18.44|18.47|18.39|165
1740496940000|2025-02-25 15:22:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1740496960000|2025-02-25 15:22:40|18.42|18.34|18.45|18.37|18.47|18.39|18.42|18.34|19
1740496970000|2025-02-25 15:22:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|11
1740496990000|2025-02-25 15:23:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|56
1740497000000|2025-02-25 15:23:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1740497010000|2025-02-25 15:23:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1740497020000|2025-02-25 15:23:40|18.46|18.38|18.47|18.39|18.47|18.39|18.45|18.37|0
1740497040000|2025-02-25 15:24:00|18.48|18.4|18.52|18.44|18.52|18.44|18.47|18.39|11
1740497050000|2025-02-25 15:24:10|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|109
1740497060000|2025-02-25 15:24:20|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|10
1740497070000|2025-02-25 15:24:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1740497100000|2025-02-25 15:25:00|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|79
1740497110000|2025-02-25 15:25:10|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|11
1740497120000|2025-02-25 15:25:20|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|16
1740497130000|2025-02-25 15:25:30|18.56|18.48|18.52|18.44|18.57|18.49|18.52|18.44|104
1740497150000|2025-02-25 15:25:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|18
1740497160000|2025-02-25 15:26:00|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|0
1740497170000|2025-02-25 15:26:10|18.56|18.48|18.52|18.44|18.57|18.49|18.52|18.44|3
1740497180000|2025-02-25 15:26:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1740497190000|2025-02-25 15:26:30|18.53|18.45|18.57|18.49|18.57|18.49|18.52|18.44|4
1740497200000|2025-02-25 15:26:40|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|57
1740497210000|2025-02-25 15:26:50|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1740497220000|2025-02-25 15:27:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|8
1740497230000|2025-02-25 15:27:10|18.53|18.45|18.53|18.45|18.55|18.47|18.52|18.44|83
1740497240000|2025-02-25 15:27:20|18.55|18.47|18.55|18.47|18.55|18.47|18.52|18.44|50
1740497250000|2025-02-25 15:27:30|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|57
1740497260000|2025-02-25 15:27:40|||||||||57
1740497270000|2025-02-25 15:27:50|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|0
1740497280000|2025-02-25 15:28:00|||||||||80
1740497300000|2025-02-25 15:28:20|18.58|18.5|18.57|18.49|18.6|18.52|18.57|18.49|11
1740497310000|2025-02-25 15:28:30|18.58|18.5|18.57|18.49|18.6|18.52|18.57|18.49|62
1740497320000|2025-02-25 15:28:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1740497330000|2025-02-25 15:28:50|18.64|18.56|18.6|18.52|18.64|18.56|18.6|18.52|130
1740497340000|2025-02-25 15:29:00|||||||||11
1740497350000|2025-02-25 15:29:10|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|4
1740497370000|2025-02-25 15:29:30|||||||||125
1740497400000|2025-02-25 15:30:00|18.55|18.47|18.57|18.49|18.6|18.52|18.55|18.47|109
1740497420000|2025-02-25 15:30:20|18.6|18.52|18.6|18.52|18.61|18.53|18.6|18.52|2
1740497430000|2025-02-25 15:30:30|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|11
1740497440000|2025-02-25 15:30:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1740497450000|2025-02-25 15:30:50|18.61|18.53|18.61|18.53|18.62|18.54|18.6|18.52|0
1740497460000|2025-02-25 15:31:00|18.62|18.54|18.65|18.57|18.65|18.57|18.61|18.53|27
1740497470000|2025-02-25 15:31:10|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|2
1740497480000|2025-02-25 15:31:20|18.61|18.53|18.6|18.52|18.63|18.55|18.6|18.52|20
1740497490000|2025-02-25 15:31:30|||||||||1
1740497500000|2025-02-25 15:31:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1740497510000|2025-02-25 15:31:50|18.58|18.5|18.6|18.52|18.6|18.52|18.57|18.49|0
1740497520000|2025-02-25 15:32:00|18.58|18.5|18.6|18.52|18.61|18.53|18.58|18.5|5
1740497530000|2025-02-25 15:32:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|2
1740497550000|2025-02-25 15:32:30|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|11
1740497560000|2025-02-25 15:32:40|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|0
1740497570000|2025-02-25 15:32:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|3
1740497580000|2025-02-25 15:33:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|6
1740497600000|2025-02-25 15:33:20|18.57|18.49|18.55|18.47|18.58|18.5|18.55|18.47|7
1740497610000|2025-02-25 15:33:30|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|13
1740497630000|2025-02-25 15:33:50|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|5
1740497640000|2025-02-25 15:34:00|||||||||2
1740497650000|2025-02-25 15:34:10|18.53|18.45|18.55|18.47|18.56|18.48|18.52|18.44|5
1740497660000|2025-02-25 15:34:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1740497670000|2025-02-25 15:34:30|18.57|18.49|18.53|18.45|18.57|18.49|18.53|18.45|3
1740497680000|2025-02-25 15:34:40|18.52|18.44|18.52|18.44|18.55|18.47|18.52|18.44|4
1740497720000|2025-02-25 15:35:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|24
1740497750000|2025-02-25 15:35:50|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|118
1740497760000|2025-02-25 15:36:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|14
1740497770000|2025-02-25 15:36:10|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|36
1740497790000|2025-02-25 15:36:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|1
1740497800000|2025-02-25 15:36:40|18.46|18.38|18.45|18.37|18.47|18.39|18.43|18.35|112
1740497810000|2025-02-25 15:36:50|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1740497820000|2025-02-25 15:37:00|18.46|18.38|18.45|18.37|18.47|18.39|18.45|18.37|0
1740497830000|2025-02-25 15:37:10|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1740497840000|2025-02-25 15:37:20|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|31
1740497850000|2025-02-25 15:37:30|18.46|18.38|18.46|18.38|18.47|18.39|18.45|18.37|3
1740497860000|2025-02-25 15:37:40|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1740497880000|2025-02-25 15:38:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|35
1740497890000|2025-02-25 15:38:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|12
1740497900000|2025-02-25 15:38:20|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|0
1740497910000|2025-02-25 15:38:30|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|20
1740497920000|2025-02-25 15:38:40|18.43|18.35|18.45|18.37|18.45|18.37|18.42|18.34|23
1740497930000|2025-02-25 15:38:50|||||||||4
1740497940000|2025-02-25 15:39:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|8
1740497960000|2025-02-25 15:39:20|18.41|18.33|18.42|18.34|18.42|18.34|18.39|18.31|127
1740497970000|2025-02-25 15:39:30|||||||||7
1740497990000|2025-02-25 15:39:50|||||||||5
1740498000000|2025-02-25 15:40:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|11
1740498010000|2025-02-25 15:40:10|18.4|18.32|18.4|18.32|18.41|18.33|18.37|18.29|5
1740498020000|2025-02-25 15:40:20|18.41|18.33|18.42|18.34|18.42|18.34|18.4|18.32|0
1740498030000|2025-02-25 15:40:30|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1740498040000|2025-02-25 15:40:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1740498050000|2025-02-25 15:40:50|||||||||25
1740498060000|2025-02-25 15:41:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|1
1740498070000|2025-02-25 15:41:10|18.43|18.35|18.45|18.37|18.45|18.37|18.42|18.34|15
1740498090000|2025-02-25 15:41:30|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|7
1740498100000|2025-02-25 15:41:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|6
1740498120000|2025-02-25 15:42:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|6
1740498130000|2025-02-25 15:42:10|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|6
1740498140000|2025-02-25 15:42:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|1
1740498160000|2025-02-25 15:42:40|||||||||4
1740498170000|2025-02-25 15:42:50|18.41|18.33|18.41|18.33|18.42|18.34|18.4|18.32|0
1740498180000|2025-02-25 15:43:00|18.4|18.32|18.32|18.24|18.41|18.33|18.32|18.24|252
1740498190000|2025-02-25 15:43:10|18.37|18.29|18.37|18.29|18.37|18.29|18.34|18.26|7
1740498200000|2025-02-25 15:43:20|18.36|18.28|18.33|18.25|18.37|18.29|18.32|18.24|14
1740498210000|2025-02-25 15:43:30|18.32|18.24|18.35|18.27|18.37|18.29|18.32|18.24|33
1740498220000|2025-02-25 15:43:40|18.37|18.29|18.32|18.24|18.37|18.29|18.32|18.24|3
1740498240000|2025-02-25 15:44:00|18.34|18.26|18.37|18.29|18.37|18.29|18.32|18.24|45
1740498250000|2025-02-25 15:44:10|||||||||1
1740498260000|2025-02-25 15:44:20|18.4|18.32|18.43|18.35|18.43|18.35|18.38|18.3|30
1740498270000|2025-02-25 15:44:30|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|1
1740498280000|2025-02-25 15:44:40|18.4|18.32|18.42|18.34|18.42|18.34|18.38|18.3|4
1740498290000|2025-02-25 15:44:50|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1740498300000|2025-02-25 15:45:00|18.42|18.34|18.42|18.34|18.42|18.34|18.37|18.29|81
1740498310000|2025-02-25 15:45:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|1
1740498320000|2025-02-25 15:45:20|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1740498330000|2025-02-25 15:45:30|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|3
1740498340000|2025-02-25 15:45:40|18.41|18.33|18.42|18.34|18.42|18.34|18.4|18.32|4
1740498350000|2025-02-25 15:45:50|18.41|18.33|18.37|18.29|18.42|18.34|18.37|18.29|0
1740498360000|2025-02-25 15:46:00|18.4|18.32|18.4|18.32|18.4|18.32|18.37|18.29|22
1740498370000|2025-02-25 15:46:10|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|12
1740498380000|2025-02-25 15:46:20|||||||||2
1740498420000|2025-02-25 15:47:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|349
1740498430000|2025-02-25 15:47:10|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1740498450000|2025-02-25 15:47:30|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|18
1740498460000|2025-02-25 15:47:40|18.43|18.35|18.45|18.37|18.45|18.37|18.42|18.34|1
1740498470000|2025-02-25 15:47:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1740498480000|2025-02-25 15:48:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1740498490000|2025-02-25 15:48:10|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|12
1740498500000|2025-02-25 15:48:20|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|5
1740498510000|2025-02-25 15:48:30|18.4|18.32|18.38|18.3|18.42|18.34|18.37|18.29|16
1740498520000|2025-02-25 15:48:40|18.37|18.29|18.37|18.29|18.41|18.33|18.37|18.29|4
1740498540000|2025-02-25 15:49:00|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|16
1740498550000|2025-02-25 15:49:10|18.35|18.27|18.37|18.29|18.37|18.29|18.33|18.25|0
1740498560000|2025-02-25 15:49:20|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|8
1740498570000|2025-02-25 15:49:30|18.37|18.29|18.35|18.27|18.37|18.29|18.33|18.25|6
1740498580000|2025-02-25 15:49:40|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|0
1740498590000|2025-02-25 15:49:50|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|3
1740498600000|2025-02-25 15:50:00|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|1
1740498620000|2025-02-25 15:50:20|18.33|18.25|18.35|18.27|18.35|18.27|18.32|18.24|6
1740498630000|2025-02-25 15:50:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1740498640000|2025-02-25 15:50:40|18.33|18.25|18.37|18.29|18.37|18.29|18.33|18.25|13
1740498660000|2025-02-25 15:51:00|18.33|18.25|18.32|18.24|18.35|18.27|18.32|18.24|2
1740498690000|2025-02-25 15:51:30|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|24
1740498700000|2025-02-25 15:51:40|18.28|18.2|18.28|18.2|18.32|18.24|18.28|18.2|1
1740498710000|2025-02-25 15:51:50|||||||||100
1740498730000|2025-02-25 15:52:10|18.27|18.19|18.27|18.19|18.28|18.2|18.25|18.17|27
1740498750000|2025-02-25 15:52:30|18.25|18.17|18.23|18.15|18.27|18.19|18.23|18.15|17
1740498760000|2025-02-25 15:52:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1740498770000|2025-02-25 15:52:50|18.25|18.17|18.25|18.17|18.27|18.19|18.23|18.15|16
1740498780000|2025-02-25 15:53:00|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|4
1740498810000|2025-02-25 15:53:30|||||||||1
1740498820000|2025-02-25 15:53:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|15
1740498830000|2025-02-25 15:53:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|6
1740498840000|2025-02-25 15:54:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|7
1740498850000|2025-02-25 15:54:10|18.25|18.17|18.27|18.19|18.27|18.19|18.23|18.15|7
1740498860000|2025-02-25 15:54:20|||||||||7
1740498880000|2025-02-25 15:54:40|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|3
1740498890000|2025-02-25 15:54:50|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|3
1740498900000|2025-02-25 15:55:00|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|4
1740498930000|2025-02-25 15:55:30|||||||||3
1740498940000|2025-02-25 15:55:40|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|22
1740498970000|2025-02-25 15:56:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|10
1740498980000|2025-02-25 15:56:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|3
1740498990000|2025-02-25 15:56:30|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|12
1740499010000|2025-02-25 15:56:50|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|6
1740499020000|2025-02-25 15:57:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1740499030000|2025-02-25 15:57:10|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|9
1740499040000|2025-02-25 15:57:20|18.3|18.22|18.28|18.2|18.32|18.24|18.28|18.2|12
1740499060000|2025-02-25 15:57:40|||||||||6
1740499080000|2025-02-25 15:58:00|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1740499090000|2025-02-25 15:58:10|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|5
1740499100000|2025-02-25 15:58:20|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|0
1740499110000|2025-02-25 15:58:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1740499130000|2025-02-25 15:58:50|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|15
1740499140000|2025-02-25 15:59:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1740499150000|2025-02-25 15:59:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1740499160000|2025-02-25 15:59:20|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|1
1740499170000|2025-02-25 15:59:30|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1740499180000|2025-02-25 15:59:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|6
1740499190000|2025-02-25 15:59:50|||||||||1
1740499200000|2025-02-25 16:00:00|||||||||26
1740499210000|2025-02-25 16:00:10|||||||||23
1740499220000|2025-02-25 16:00:20|18.38|18.3|18.41|18.33|18.42|18.34|18.38|18.3|108
1740499230000|2025-02-25 16:00:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1740499240000|2025-02-25 16:00:40|18.41|18.33|18.41|18.33|18.42|18.34|18.4|18.32|3
1740499250000|2025-02-25 16:00:50|18.42|18.34|18.45|18.37|18.45|18.37|18.4|18.32|21
1740499260000|2025-02-25 16:01:00|18.42|18.34|18.42|18.34|18.45|18.37|18.42|18.34|82
1740499270000|2025-02-25 16:01:10|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1740499280000|2025-02-25 16:01:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|10
1740499290000|2025-02-25 16:01:30|18.43|18.35|18.45|18.37|18.45|18.37|18.42|18.34|8
1740499330000|2025-02-25 16:02:10|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1740499340000|2025-02-25 16:02:20|18.46|18.38|18.5|18.42|18.5|18.42|18.45|18.37|1
1740499350000|2025-02-25 16:02:30|18.47|18.39|18.48|18.4|18.5|18.42|18.46|18.38|21
1740499360000|2025-02-25 16:02:40|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|0
1740499370000|2025-02-25 16:02:50|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|7
1740499390000|2025-02-25 16:03:10|||||||||5
1740499410000|2025-02-25 16:03:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|18
1740499420000|2025-02-25 16:03:40|||||||||1
1740499430000|2025-02-25 16:03:50|18.51|18.43|18.5|18.42|18.53|18.45|18.5|18.42|7
1740499440000|2025-02-25 16:04:00|||||||||13
1740499480000|2025-02-25 16:04:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|2
1740499490000|2025-02-25 16:04:50|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1740499500000|2025-02-25 16:05:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|4
1740499510000|2025-02-25 16:05:10|18.46|18.38|18.48|18.4|18.5|18.42|18.46|18.38|66
1740499520000|2025-02-25 16:05:20|18.5|18.42|18.5|18.42|18.5|18.42|18.47|18.39|0
1740499530000|2025-02-25 16:05:30|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|5
1740499550000|2025-02-25 16:05:50|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|24
1740499560000|2025-02-25 16:06:00|18.48|18.4|18.5|18.42|18.5|18.42|18.47|18.39|4
1740499570000|2025-02-25 16:06:10|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|0
1740499580000|2025-02-25 16:06:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|13
1740499600000|2025-02-25 16:06:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|95
1740499610000|2025-02-25 16:06:50|||||||||8
1740499620000|2025-02-25 16:07:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|15
1740499640000|2025-02-25 16:07:20|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|15
1740499650000|2025-02-25 16:07:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|17
1740499660000|2025-02-25 16:07:40|18.37|18.29|18.42|18.34|18.42|18.34|18.37|18.29|51
1740499680000|2025-02-25 16:08:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|10
1740499690000|2025-02-25 16:08:10|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|20
1740499710000|2025-02-25 16:08:30|18.43|18.35|18.42|18.34|18.47|18.39|18.42|18.34|19
1740499720000|2025-02-25 16:08:40|18.44|18.36|18.47|18.39|18.47|18.39|18.42|18.34|21
1740499730000|2025-02-25 16:08:50|||||||||23
1740499750000|2025-02-25 16:09:10|18.46|18.38|18.42|18.34|18.47|18.39|18.42|18.34|25
1740499770000|2025-02-25 16:09:30|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|14
1740499780000|2025-02-25 16:09:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|11
1740499790000|2025-02-25 16:09:50|18.43|18.35|18.43|18.35|18.45|18.37|18.42|18.34|4
1740499800000|2025-02-25 16:10:00|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|13
1740499810000|2025-02-25 16:10:10|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|6
1740499820000|2025-02-25 16:10:20|18.43|18.35|18.45|18.37|18.45|18.37|18.42|18.34|26
1740499830000|2025-02-25 16:10:30|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|2
1740499840000|2025-02-25 16:10:40|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|34
1740499850000|2025-02-25 16:10:50|18.43|18.35|18.43|18.35|18.45|18.37|18.42|18.34|0
1740499860000|2025-02-25 16:11:00|18.45|18.37|18.37|18.29|18.45|18.37|18.37|18.29|32
1740499870000|2025-02-25 16:11:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|1
1740499880000|2025-02-25 16:11:20|18.42|18.34|18.41|18.33|18.42|18.34|18.4|18.32|0
1740499890000|2025-02-25 16:11:30|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|22
1740499900000|2025-02-25 16:11:40|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|76
1740499910000|2025-02-25 16:11:50|||||||||44
1740499920000|2025-02-25 16:12:00|18.4|18.32|18.37|18.29|18.41|18.33|18.37|18.29|45
1740499930000|2025-02-25 16:12:10|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|2
1740499940000|2025-02-25 16:12:20|||||||||8
1740499950000|2025-02-25 16:12:30|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|13
1740499960000|2025-02-25 16:12:40|18.42|18.34|18.37|18.29|18.42|18.34|18.37|18.29|8
1740499980000|2025-02-25 16:13:00|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|0
1740499990000|2025-02-25 16:13:10|18.38|18.3|18.41|18.33|18.41|18.33|18.37|18.29|25
1740500000000|2025-02-25 16:13:20|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|1
1740500010000|2025-02-25 16:13:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|14
1740500020000|2025-02-25 16:13:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1740500030000|2025-02-25 16:13:50|18.41|18.33|18.4|18.32|18.42|18.34|18.4|18.32|0
1740500040000|2025-02-25 16:14:00|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|26
1740500050000|2025-02-25 16:14:10|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1740500060000|2025-02-25 16:14:20|||||||||12
1740500070000|2025-02-25 16:14:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|13
1740500080000|2025-02-25 16:14:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1740500090000|2025-02-25 16:14:50|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|15
1740500100000|2025-02-25 16:15:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1740500110000|2025-02-25 16:15:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|32
1740500120000|2025-02-25 16:15:20|||||||||22
1740500130000|2025-02-25 16:15:30|18.41|18.33|18.4|18.32|18.45|18.37|18.4|18.32|30
1740500140000|2025-02-25 16:15:40|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|38
1740500150000|2025-02-25 16:15:50|18.42|18.34|18.45|18.37|18.45|18.37|18.4|18.32|33
1740500160000|2025-02-25 16:16:00|||||||||35
1740500170000|2025-02-25 16:16:10|||||||||22
1740500180000|2025-02-25 16:16:20|||||||||22
1740500190000|2025-02-25 16:16:30|||||||||81
1740500200000|2025-02-25 16:16:40|||||||||7
1740500210000|2025-02-25 16:16:50|18.46|18.38|18.49|18.41|18.49|18.41|18.45|18.37|50
1740500220000|2025-02-25 16:17:00|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|28
1740500230000|2025-02-25 16:17:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|24
1740500240000|2025-02-25 16:17:20|18.45|18.37|18.45|18.37|18.49|18.41|18.45|18.37|70
1740500250000|2025-02-25 16:17:30|18.47|18.39|18.5|18.42|18.5|18.42|18.45|18.37|25
1740500260000|2025-02-25 16:17:40|||||||||34
1740500270000|2025-02-25 16:17:50|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|41
1740500280000|2025-02-25 16:18:00|18.5|18.42|18.54|18.46|18.54|18.46|18.49|18.41|36
1740500290000|2025-02-25 16:18:10|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|44
1740500300000|2025-02-25 16:18:20|18.52|18.44|18.54|18.46|18.54|18.46|18.5|18.42|26
1740500320000|2025-02-25 16:18:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|55
1740500330000|2025-02-25 16:18:50|||||||||16
1740500340000|2025-02-25 16:19:00|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|120
1740500350000|2025-02-25 16:19:10|||||||||41
1740500360000|2025-02-25 16:19:20|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|30
1740500370000|2025-02-25 16:19:30|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|23
1740500380000|2025-02-25 16:19:40|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|40
1740500390000|2025-02-25 16:19:50|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|18
1740500400000|2025-02-25 16:20:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|63
1740500410000|2025-02-25 16:20:10|||||||||23
1740500420000|2025-02-25 16:20:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|12
1740500430000|2025-02-25 16:20:30|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|6
1740500440000|2025-02-25 16:20:40|||||||||32
1740500450000|2025-02-25 16:20:50|||||||||23
1740500460000|2025-02-25 16:21:00|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|36
1740500470000|2025-02-25 16:21:10|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|18
1740500480000|2025-02-25 16:21:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|37
1740500490000|2025-02-25 16:21:30|||||||||20
1740500500000|2025-02-25 16:21:40|||||||||37
1740500510000|2025-02-25 16:21:50|18.5|18.42|18.54|18.46|18.54|18.46|18.49|18.41|9
1740500520000|2025-02-25 16:22:00|||||||||32
1740500530000|2025-02-25 16:22:10|18.5|18.42|18.54|18.46|18.54|18.46|18.5|18.42|82
1740500540000|2025-02-25 16:22:20|||||||||5
1740500550000|2025-02-25 16:22:30|18.5|18.42|18.5|18.42|18.54|18.46|18.5|18.42|46
1740500560000|2025-02-25 16:22:40|18.52|18.44|18.54|18.46|18.54|18.46|18.5|18.42|23
1740500570000|2025-02-25 16:22:50|||||||||32
1740500580000|2025-02-25 16:23:00|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|30
1740500590000|2025-02-25 16:23:10|18.57|18.49|18.57|18.49|18.59|18.51|18.55|18.47|38
1740500600000|2025-02-25 16:23:20|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|29
1740500610000|2025-02-25 16:23:30|||||||||37
1740500620000|2025-02-25 16:23:40|18.57|18.49|18.55|18.47|18.59|18.51|18.55|18.47|67
1740500630000|2025-02-25 16:23:50|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|23
1740500640000|2025-02-25 16:24:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|32
1740500650000|2025-02-25 16:24:10|||||||||35
1740500660000|2025-02-25 16:24:20|||||||||24
1740500670000|2025-02-25 16:24:30|||||||||32
1740500680000|2025-02-25 16:24:40|||||||||20
1740500690000|2025-02-25 16:24:50|||||||||40
1740500700000|2025-02-25 16:25:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|3
1740500710000|2025-02-25 16:25:10|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|15
1740500720000|2025-02-25 16:25:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1740500730000|2025-02-25 16:25:30|||||||||21
1740500740000|2025-02-25 16:25:40|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|42
1740500750000|2025-02-25 16:25:50|18.54|18.46|18.56|18.48|18.58|18.5|18.54|18.46|6
1740500760000|2025-02-25 16:26:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|11
1740500770000|2025-02-25 16:26:10|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|12
1740500780000|2025-02-25 16:26:20|||||||||14
1740500790000|2025-02-25 16:26:30|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|176
1740500800000|2025-02-25 16:26:40|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|14
1740500810000|2025-02-25 16:26:50|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|13
1740500820000|2025-02-25 16:27:00|||||||||20
1740500830000|2025-02-25 16:27:10|18.65|18.57|18.67|18.59|18.67|18.59|18.64|18.56|192
1740500840000|2025-02-25 16:27:20|||||||||28
1740500850000|2025-02-25 16:27:30|18.69|18.61|18.67|18.59|18.7|18.62|18.67|18.59|7
1740500860000|2025-02-25 16:27:40|||||||||23
1740500870000|2025-02-25 16:27:50|18.64|18.56|18.64|18.56|18.64|18.56|18.59|18.51|536
1740500880000|2025-02-25 16:28:00|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|48
1740500890000|2025-02-25 16:28:10|||||||||2
1740500900000|2025-02-25 16:28:20|||||||||3
1740500910000|2025-02-25 16:28:30|||||||||22
1740500930000|2025-02-25 16:28:50|||||||||22
1740500940000|2025-02-25 16:29:00|||||||||33
1740500950000|2025-02-25 16:29:10|18.65|18.57|18.67|18.59|18.67|18.59|18.64|18.56|29
1740500960000|2025-02-25 16:29:20|||||||||170
1740500970000|2025-02-25 16:29:30|||||||||18
1740500980000|2025-02-25 16:29:40|||||||||15
1740500990000|2025-02-25 16:29:50|||||||||38
1740501000000|2025-02-25 16:30:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|172
1740501010000|2025-02-25 16:30:10|18.64|18.56|18.64|18.56|18.65|18.57|18.62|18.54|10
1740501020000|2025-02-25 16:30:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1740501030000|2025-02-25 16:30:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|16
1740501040000|2025-02-25 16:30:40|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|6
1740501050000|2025-02-25 16:30:50|18.64|18.56|18.64|18.56|18.67|18.59|18.63|18.55|114
1740501060000|2025-02-25 16:31:00|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1740501070000|2025-02-25 16:31:10|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|59
1740501080000|2025-02-25 16:31:20|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|10
1740501090000|2025-02-25 16:31:30|18.7|18.62|18.67|18.59|18.72|18.64|18.67|18.59|42
1740501100000|2025-02-25 16:31:40|18.72|18.64|18.72|18.64|18.72|18.64|18.68|18.6|32
1740501110000|2025-02-25 16:31:50|||||||||3
1740501120000|2025-02-25 16:32:00|||||||||20
1740501160000|2025-02-25 16:32:40|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|158
1740501170000|2025-02-25 16:32:50|||||||||20
1740501180000|2025-02-25 16:33:00|18.68|18.6|18.7|18.62|18.72|18.64|18.68|18.6|62
1740501190000|2025-02-25 16:33:10|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|2
1740501200000|2025-02-25 16:33:20|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1740501210000|2025-02-25 16:33:30|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|11
1740501220000|2025-02-25 16:33:40|18.68|18.6|18.67|18.59|18.69|18.61|18.67|18.59|0
1740501240000|2025-02-25 16:34:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|48
1740501260000|2025-02-25 16:34:20|18.67|18.59|18.59|18.51|18.67|18.59|18.59|18.51|201
1740501270000|2025-02-25 16:34:30|18.6|18.52|18.59|18.51|18.62|18.54|18.59|18.51|10
1740501280000|2025-02-25 16:34:40|18.55|18.47|18.54|18.46|18.57|18.49|18.54|18.46|52
1740501290000|2025-02-25 16:34:50|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|1
1740501300000|2025-02-25 16:35:00|18.58|18.5|18.62|18.54|18.62|18.54|18.57|18.49|1
1740501310000|2025-02-25 16:35:10|||||||||3
1740501330000|2025-02-25 16:35:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1740501340000|2025-02-25 16:35:40|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|17
1740501360000|2025-02-25 16:36:00|18.63|18.55|18.62|18.54|18.64|18.56|18.62|18.54|0
1740501430000|2025-02-25 16:37:10|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|167
1740501460000|2025-02-25 16:37:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|28
1740501480000|2025-02-25 16:38:00|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|212
1740501490000|2025-02-25 16:38:10|18.54|18.46|18.53|18.45|18.54|18.46|18.52|18.44|0
1740501500000|2025-02-25 16:38:20|18.52|18.44|18.53|18.45|18.54|18.46|18.52|18.44|0
1740501510000|2025-02-25 16:38:30|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|27
1740501520000|2025-02-25 16:38:40|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|5
1740501560000|2025-02-25 16:39:20|||||||||27
1740501570000|2025-02-25 16:39:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|98
1740501600000|2025-02-25 16:40:00|18.53|18.45|18.52|18.44|18.54|18.46|18.52|18.44|0
1740501610000|2025-02-25 16:40:10|18.53|18.45|18.55|18.47|18.57|18.49|18.52|18.44|10
1740501620000|2025-02-25 16:40:20|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|0
1740501650000|2025-02-25 16:40:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|50
1740501660000|2025-02-25 16:41:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1740501680000|2025-02-25 16:41:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1740501700000|2025-02-25 16:41:40|18.58|18.5|18.59|18.51|18.6|18.52|18.57|18.49|20
1740501710000|2025-02-25 16:41:50|18.58|18.5|18.57|18.49|18.58|18.5|18.54|18.46|100
1740501720000|2025-02-25 16:42:00|18.55|18.47|18.55|18.47|18.57|18.49|18.53|18.45|5
1740501730000|2025-02-25 16:42:10|18.57|18.49|18.52|18.44|18.57|18.49|18.52|18.44|0
1740501740000|2025-02-25 16:42:20|18.53|18.45|18.54|18.46|18.54|18.46|18.52|18.44|0
1740501750000|2025-02-25 16:42:30|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|3
1740501850000|2025-02-25 16:44:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|9
1740501870000|2025-02-25 16:44:30|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1740501980000|2025-02-25 16:46:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|9
1740502000000|2025-02-25 16:46:40|||||||||100
1740502010000|2025-02-25 16:46:50|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|29
1740502020000|2025-02-25 16:47:00|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|20
1740502030000|2025-02-25 16:47:10|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1740502050000|2025-02-25 16:47:30|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|1
1740502060000|2025-02-25 16:47:40|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1740502070000|2025-02-25 16:47:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|3
1740502080000|2025-02-25 16:48:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|2
1740502090000|2025-02-25 16:48:10|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1740502100000|2025-02-25 16:48:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1740502110000|2025-02-25 16:48:30|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1740502120000|2025-02-25 16:48:40|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|39
1740502130000|2025-02-25 16:48:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|2
1740502140000|2025-02-25 16:49:00|18.4|18.32|18.39|18.31|18.42|18.34|18.39|18.31|10
1740502150000|2025-02-25 16:49:10|18.38|18.3|18.37|18.29|18.39|18.31|18.37|18.29|2
1740502170000|2025-02-25 16:49:30|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|15
1740502180000|2025-02-25 16:49:40|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|12
1740502190000|2025-02-25 16:49:50|18.35|18.27|18.37|18.29|18.37|18.29|18.34|18.26|5
1740502200000|2025-02-25 16:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1740502210000|2025-02-25 16:50:10|18.37|18.29|18.35|18.27|18.37|18.29|18.34|18.26|18
1740502220000|2025-02-25 16:50:20|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|57
1740502230000|2025-02-25 16:50:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1740502240000|2025-02-25 16:50:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|2
1740502250000|2025-02-25 16:50:50|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|10
1740502260000|2025-02-25 16:51:00|18.29|18.21|18.29|18.21|18.34|18.26|18.29|18.21|73
1740502280000|2025-02-25 16:51:20|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|7
1740502310000|2025-02-25 16:51:50|||||||||40
1740502320000|2025-02-25 16:52:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1740502340000|2025-02-25 16:52:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|8
1740502360000|2025-02-25 16:52:40|||||||||4
1740502430000|2025-02-25 16:53:50|18.35|18.27|18.34|18.26|18.36|18.28|18.34|18.26|1
1740502500000|2025-02-25 16:55:00|18.36|18.28|18.35|18.27|18.39|18.31|18.35|18.27|7
1740502510000|2025-02-25 16:55:10|18.37|18.29|18.35|18.27|18.39|18.31|18.35|18.27|3
1740502520000|2025-02-25 16:55:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1740502560000|2025-02-25 16:56:00|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|2
1740502570000|2025-02-25 16:56:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1740502600000|2025-02-25 16:56:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|2
1740502630000|2025-02-25 16:57:10|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1740502640000|2025-02-25 16:57:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|23
1740502650000|2025-02-25 16:57:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|50
1740502670000|2025-02-25 16:57:50|||||||||204
1740502680000|2025-02-25 16:58:00|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|0
1740502690000|2025-02-25 16:58:10|18.22|18.14|18.23|18.15|18.25|18.17|18.22|18.14|4
1740502700000|2025-02-25 16:58:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|9
1740502710000|2025-02-25 16:58:30|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1740502720000|2025-02-25 16:58:40|||||||||2
1740502730000|2025-02-25 16:58:50|18.26|18.18|18.25|18.17|18.28|18.2|18.25|18.17|5
1740502740000|2025-02-25 16:59:00|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|1
1740502750000|2025-02-25 16:59:10|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|3
1740502760000|2025-02-25 16:59:20|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1740502790000|2025-02-25 16:59:50|||||||||11
1740502820000|2025-02-25 17:00:20|18.26|18.18|18.3|18.22|18.3|18.22|18.25|18.17|3
1740502830000|2025-02-25 17:00:30|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|4
1740502860000|2025-02-25 17:01:00|18.23|18.15|18.22|18.14|18.23|18.15|18.2|18.12|18
1740502870000|2025-02-25 17:01:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1740502890000|2025-02-25 17:01:30|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|10
1740502920000|2025-02-25 17:02:00|18.21|18.13|18.25|18.17|18.25|18.17|18.21|18.13|4
1740502990000|2025-02-25 17:03:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|2
1740503000000|2025-02-25 17:03:20|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1740503070000|2025-02-25 17:04:30|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|48
1740503080000|2025-02-25 17:04:40|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|2
1740503100000|2025-02-25 17:05:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|99
1740503160000|2025-02-25 17:06:00|18.34|18.26|18.34|18.26|18.34|18.26|18.3|18.22|6
1740503170000|2025-02-25 17:06:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|6
1740503190000|2025-02-25 17:06:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1740503210000|2025-02-25 17:06:50|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|55
1740503220000|2025-02-25 17:07:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1740503240000|2025-02-25 17:07:20|18.29|18.21|18.3|18.22|18.3|18.22|18.28|18.2|0
1740503250000|2025-02-25 17:07:30|||||||||1
1740503280000|2025-02-25 17:08:00|18.29|18.21|18.28|18.2|18.29|18.21|18.27|18.19|3
1740503290000|2025-02-25 17:08:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1740503340000|2025-02-25 17:09:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|1
1740503350000|2025-02-25 17:09:10|18.29|18.21|18.3|18.22|18.3|18.22|18.28|18.2|1
1740503360000|2025-02-25 17:09:20|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1740503400000|2025-02-25 17:10:00|18.28|18.2|18.3|18.22|18.3|18.22|18.27|18.19|3
1740503410000|2025-02-25 17:10:10|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|18
1740503420000|2025-02-25 17:10:20|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1740503460000|2025-02-25 17:11:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1740503490000|2025-02-25 17:11:30|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|4
1740503510000|2025-02-25 17:11:50|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1740503520000|2025-02-25 17:12:00|||||||||100
1740503530000|2025-02-25 17:12:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|38
1740503540000|2025-02-25 17:12:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740503550000|2025-02-25 17:12:30|||||||||1
1740503560000|2025-02-25 17:12:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1740503570000|2025-02-25 17:12:50|18.23|18.15|18.22|18.14|18.25|18.17|18.22|18.14|18
1740503590000|2025-02-25 17:13:10|18.21|18.13|18.22|18.14|18.22|18.14|18.2|18.12|0
1740503600000|2025-02-25 17:13:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|36
1740503610000|2025-02-25 17:13:30|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1740503620000|2025-02-25 17:13:40|18.23|18.15|18.22|18.14|18.25|18.17|18.22|18.14|0
1740503640000|2025-02-25 17:14:00|18.21|18.13|18.21|18.13|18.22|18.14|18.21|18.13|0
1740503650000|2025-02-25 17:14:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1740503660000|2025-02-25 17:14:20|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1740503680000|2025-02-25 17:14:40|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|0
1740503690000|2025-02-25 17:14:50|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|0
1740503700000|2025-02-25 17:15:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1740503730000|2025-02-25 17:15:30|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|6
1740503750000|2025-02-25 17:15:50|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|26
1740503760000|2025-02-25 17:16:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|42
1740503770000|2025-02-25 17:16:10|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|4
1740503780000|2025-02-25 17:16:20|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1740503800000|2025-02-25 17:16:40|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1740503820000|2025-02-25 17:17:00|18.23|18.15|18.25|18.17|18.26|18.18|18.23|18.15|0
1740503830000|2025-02-25 17:17:10|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|3
1740503840000|2025-02-25 17:17:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1740503850000|2025-02-25 17:17:30|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1740503880000|2025-02-25 17:18:00|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|0
1740503890000|2025-02-25 17:18:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740503900000|2025-02-25 17:18:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1740503910000|2025-02-25 17:18:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1740503930000|2025-02-25 17:18:50|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1740503940000|2025-02-25 17:19:00|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|0
1740503950000|2025-02-25 17:19:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740503970000|2025-02-25 17:19:30|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|0
1740504000000|2025-02-25 17:20:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740504010000|2025-02-25 17:20:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1740504020000|2025-02-25 17:20:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740504030000|2025-02-25 17:20:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1740504040000|2025-02-25 17:20:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1740504060000|2025-02-25 17:21:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1740504070000|2025-02-25 17:21:10|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1740504090000|2025-02-25 17:21:30|||||||||3
1740504100000|2025-02-25 17:21:40|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|1
1740504110000|2025-02-25 17:21:50|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|4
1740504120000|2025-02-25 17:22:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1740504130000|2025-02-25 17:22:10|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1740504140000|2025-02-25 17:22:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1740504150000|2025-02-25 17:22:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1740504160000|2025-02-25 17:22:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1740504170000|2025-02-25 17:22:50|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1740504180000|2025-02-25 17:23:00|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1740504200000|2025-02-25 17:23:20|18.28|18.2|18.27|18.19|18.3|18.22|18.27|18.19|0
1740504220000|2025-02-25 17:23:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1740504230000|2025-02-25 17:23:50|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1740504240000|2025-02-25 17:24:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|1
1740504250000|2025-02-25 17:24:10|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1740504260000|2025-02-25 17:24:20|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1740504270000|2025-02-25 17:24:30|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|0
1740504280000|2025-02-25 17:24:40|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|8
1740504300000|2025-02-25 17:25:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|4
1740504350000|2025-02-25 17:25:50|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1740504360000|2025-02-25 17:26:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|17
1740504370000|2025-02-25 17:26:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740504380000|2025-02-25 17:26:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1740504460000|2025-02-25 17:27:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740504470000|2025-02-25 17:27:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740504480000|2025-02-25 17:28:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1740504510000|2025-02-25 17:28:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|20
1740504620000|2025-02-25 17:30:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|14
1740504640000|2025-02-25 17:30:40|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|23
1740504650000|2025-02-25 17:30:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740504660000|2025-02-25 17:31:00|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|28
1740504670000|2025-02-25 17:31:10|18.21|18.13|18.18|18.1|18.21|18.13|18.17|18.09|0
1740504680000|2025-02-25 17:31:20|18.2|18.12|18.2|18.12|18.2|18.12|18.18|18.1|0
1740504690000|2025-02-25 17:31:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1740504700000|2025-02-25 17:31:40|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1740504720000|2025-02-25 17:32:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1740504750000|2025-02-25 17:32:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1740504760000|2025-02-25 17:32:40|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1740504770000|2025-02-25 17:32:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740504790000|2025-02-25 17:33:10|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1740504810000|2025-02-25 17:33:30|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1740504820000|2025-02-25 17:33:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740504880000|2025-02-25 17:34:40|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|0
1740504890000|2025-02-25 17:34:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740504910000|2025-02-25 17:35:10|18.18|18.1|18.18|18.1|18.21|18.13|18.18|18.1|0
1740504920000|2025-02-25 17:35:20|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1740505020000|2025-02-25 17:37:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|1
1740505030000|2025-02-25 17:37:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|18
1740505040000|2025-02-25 17:37:20|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1740505050000|2025-02-25 17:37:30|18.12|18.04|18.17|18.09|18.17|18.09|18.12|18.04|0
1740505070000|2025-02-25 17:37:50|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1740505080000|2025-02-25 17:38:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1740505090000|2025-02-25 17:38:10|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|3
1740505100000|2025-02-25 17:38:20|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|2
1740505120000|2025-02-25 17:38:40|||||||||243
1740505150000|2025-02-25 17:39:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|4
1740505160000|2025-02-25 17:39:20|18.12|18.04|18.12|18.04|18.12|18.04|18.08|18|1
1740505170000|2025-02-25 17:39:30|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1740505180000|2025-02-25 17:39:40|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1740505250000|2025-02-25 17:40:50|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|8
1740505260000|2025-02-25 17:41:00|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1740505280000|2025-02-25 17:41:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1740505300000|2025-02-25 17:41:40|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|2
1740505310000|2025-02-25 17:41:50|18.08|18|18.12|18.04|18.12|18.04|18.08|18|2
1740505320000|2025-02-25 17:42:00|18.08|18|18.08|18|18.08|18|18.08|18|4
1740505370000|2025-02-25 17:42:50|||||||||40
1740505390000|2025-02-25 17:43:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1740505400000|2025-02-25 17:43:20|18.08|18|18.12|18.04|18.12|18.04|18.08|18|13
1740505430000|2025-02-25 17:43:50|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1740505440000|2025-02-25 17:44:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1740505450000|2025-02-25 17:44:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1740505490000|2025-02-25 17:44:50|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1740505530000|2025-02-25 17:45:30|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|0
1740505540000|2025-02-25 17:45:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740505560000|2025-02-25 17:46:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|0
1740505740000|2025-02-25 17:49:00|||||||||1
1740505750000|2025-02-25 17:49:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|2
1740505770000|2025-02-25 17:49:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740505850000|2025-02-25 17:50:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740505880000|2025-02-25 17:51:20|||||||||1
1740505900000|2025-02-25 17:51:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|1
1740505990000|2025-02-25 17:53:10|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1740506060000|2025-02-25 17:54:20|||||||||2
1740506070000|2025-02-25 17:54:30|18.07|17.99|18.08|18|18.08|18|18.07|17.99|100
1740506080000|2025-02-25 17:54:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1740506100000|2025-02-25 17:55:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740506110000|2025-02-25 17:55:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1740506160000|2025-02-25 17:56:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1740506180000|2025-02-25 17:56:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1740506190000|2025-02-25 17:56:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|30
1740506330000|2025-02-25 17:58:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|16
1740506360000|2025-02-25 17:59:20|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|5
1740506370000|2025-02-25 17:59:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1740506380000|2025-02-25 17:59:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1740506490000|2025-02-25 18:01:30|18.08|18|18.03|17.95|18.08|18|18.03|17.95|116
1740506500000|2025-02-25 18:01:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|2
1740506520000|2025-02-25 18:02:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|11
1740506530000|2025-02-25 18:02:10|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|4
1740506580000|2025-02-25 18:03:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|19
1740506620000|2025-02-25 18:03:40|||||||||1
1740506630000|2025-02-25 18:03:50|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1740506650000|2025-02-25 18:04:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|5
1740506690000|2025-02-25 18:04:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1740506700000|2025-02-25 18:05:00|18.05|17.97|18.05|17.97|18.07|17.99|18.05|17.97|3
1740506710000|2025-02-25 18:05:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740506720000|2025-02-25 18:05:20|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1740506730000|2025-02-25 18:05:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1740506740000|2025-02-25 18:05:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1740506770000|2025-02-25 18:06:10|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|0
1740506780000|2025-02-25 18:06:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740506800000|2025-02-25 18:06:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740506810000|2025-02-25 18:06:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|50
1740506840000|2025-02-25 18:07:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740506860000|2025-02-25 18:07:40|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1740506910000|2025-02-25 18:08:30|18|17.92|18.02|17.94|18.02|17.94|18|17.92|9
1740506920000|2025-02-25 18:08:40|18|17.92|18.02|17.94|18.02|17.94|18|17.92|0
1740506940000|2025-02-25 18:09:00|||||||||1
1740507090000|2025-02-25 18:11:30|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|10
1740507180000|2025-02-25 18:13:00|18.1|18.02|18.07|17.99|18.1|18.02|18.07|17.99|8
1740507230000|2025-02-25 18:13:50|18.08|18|18.1|18.02|18.1|18.02|18.08|18|10
1740507240000|2025-02-25 18:14:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740507300000|2025-02-25 18:15:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|5
1740507310000|2025-02-25 18:15:10|18.15|18.07|18.17|18.09|18.17|18.09|18.14|18.06|0
1740507320000|2025-02-25 18:15:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|19
1740507380000|2025-02-25 18:16:20|18.09|18.01|18.07|17.99|18.12|18.04|18.07|17.99|0
1740507420000|2025-02-25 18:17:00|18.09|18.01|18.07|17.99|18.1|18.02|18.07|17.99|0
1740507440000|2025-02-25 18:17:20|18.08|18|18.1|18.02|18.12|18.04|18.08|18|0
1740507450000|2025-02-25 18:17:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740507480000|2025-02-25 18:18:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1740507520000|2025-02-25 18:18:40|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|3
1740507530000|2025-02-25 18:18:50|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1740507540000|2025-02-25 18:19:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740507560000|2025-02-25 18:19:20|||||||||8
1740507580000|2025-02-25 18:19:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1740507590000|2025-02-25 18:19:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740507610000|2025-02-25 18:20:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1740507620000|2025-02-25 18:20:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740507680000|2025-02-25 18:21:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1740507690000|2025-02-25 18:21:30|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1740507710000|2025-02-25 18:21:50|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|2
1740507720000|2025-02-25 18:22:00|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1740507730000|2025-02-25 18:22:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740507750000|2025-02-25 18:22:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1740507760000|2025-02-25 18:22:40|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|8
1740507770000|2025-02-25 18:22:50|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|2
1740507780000|2025-02-25 18:23:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740507790000|2025-02-25 18:23:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740507850000|2025-02-25 18:24:10|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1740507860000|2025-02-25 18:24:20|18.08|18|18.12|18.04|18.12|18.04|18.08|18|0
1740507870000|2025-02-25 18:24:30|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1740507880000|2025-02-25 18:24:40|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1740507890000|2025-02-25 18:24:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740507940000|2025-02-25 18:25:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1740507950000|2025-02-25 18:25:50|18.12|18.04|18.13|18.05|18.15|18.07|18.12|18.04|3
1740507960000|2025-02-25 18:26:00|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|0
1740507980000|2025-02-25 18:26:20|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|0
1740508070000|2025-02-25 18:27:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1740508080000|2025-02-25 18:28:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1740508150000|2025-02-25 18:29:10|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|17
1740508180000|2025-02-25 18:29:40|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|1
1740508190000|2025-02-25 18:29:50|18.25|18.17|18.22|18.14|18.27|18.19|18.22|18.14|0
1740508200000|2025-02-25 18:30:00|||||||||12
1740508230000|2025-02-25 18:30:30|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|10
1740508240000|2025-02-25 18:30:40|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|0
1740508250000|2025-02-25 18:30:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1740508270000|2025-02-25 18:31:10|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1740508300000|2025-02-25 18:31:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740508310000|2025-02-25 18:31:50|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1740508330000|2025-02-25 18:32:10|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|0
1740508340000|2025-02-25 18:32:20|18.15|18.07|18.17|18.09|18.17|18.09|18.14|18.06|0
1740508370000|2025-02-25 18:32:50|18.16|18.08|18.12|18.04|18.17|18.09|18.12|18.04|0
1740508380000|2025-02-25 18:33:00|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|0
1740508390000|2025-02-25 18:33:10|18.15|18.07|18.14|18.06|18.15|18.07|18.12|18.04|0
1740508400000|2025-02-25 18:33:20|18.12|18.04|18.12|18.04|18.17|18.09|18.12|18.04|0
1740508410000|2025-02-25 18:33:30|18.16|18.08|18.15|18.07|18.17|18.09|18.15|18.07|1
1740508420000|2025-02-25 18:33:40|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1740508450000|2025-02-25 18:34:10|18.14|18.06|18.14|18.06|18.17|18.09|18.12|18.04|0
1740508460000|2025-02-25 18:34:20|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|0
1740508490000|2025-02-25 18:34:50|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|3
1740508540000|2025-02-25 18:35:40|18.14|18.06|18.14|18.06|18.17|18.09|18.14|18.06|0
1740508550000|2025-02-25 18:35:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1740508560000|2025-02-25 18:36:00|18.14|18.06|18.12|18.04|18.17|18.09|18.12|18.04|0
1740508590000|2025-02-25 18:36:30|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1740508600000|2025-02-25 18:36:40|18.14|18.06|18.12|18.04|18.17|18.09|18.12|18.04|0
1740508610000|2025-02-25 18:36:50|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1740508630000|2025-02-25 18:37:10|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1740508640000|2025-02-25 18:37:20|18.08|18|18.07|17.99|18.1|18.02|18.07|17.99|0
1740508660000|2025-02-25 18:37:40|18.08|18|18.1|18.02|18.1|18.02|18.08|18|2
1740508670000|2025-02-25 18:37:50|18.08|18|18.07|17.99|18.1|18.02|18.07|17.99|0
1740508720000|2025-02-25 18:38:40|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1740508730000|2025-02-25 18:38:50|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1740508850000|2025-02-25 18:40:50|||||||||26
1740508860000|2025-02-25 18:41:00|18.05|17.97|18.07|17.99|18.07|17.99|18.03|17.95|0
1740508870000|2025-02-25 18:41:10|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|0
1740508880000|2025-02-25 18:41:20|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1740508890000|2025-02-25 18:41:30|18.05|17.97|18.07|17.99|18.07|17.99|18.03|17.95|0
1740508900000|2025-02-25 18:41:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740508910000|2025-02-25 18:41:50|18.03|17.95|18.03|17.95|18.05|17.97|18.03|17.95|0
1740508930000|2025-02-25 18:42:10|18.05|17.97|18.07|17.99|18.07|17.99|18.03|17.95|0
1740508940000|2025-02-25 18:42:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740508950000|2025-02-25 18:42:30|18.05|17.97|18.05|17.97|18.05|17.97|18.03|17.95|0
1740508960000|2025-02-25 18:42:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1740508980000|2025-02-25 18:43:00|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1740509030000|2025-02-25 18:43:50|18.02|17.94|18.03|17.95|18.03|17.95|18|17.92|34
1740509040000|2025-02-25 18:44:00|18.02|17.94|18|17.92|18.02|17.94|18|17.92|1
1740509060000|2025-02-25 18:44:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740509170000|2025-02-25 18:46:10|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1740509180000|2025-02-25 18:46:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740509200000|2025-02-25 18:46:40|||||||||2
1740509230000|2025-02-25 18:47:10|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1740509280000|2025-02-25 18:48:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1740509290000|2025-02-25 18:48:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1740509320000|2025-02-25 18:48:40|||||||||3
1740509330000|2025-02-25 18:48:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740509340000|2025-02-25 18:49:00|18.03|17.95|18.05|17.97|18.07|17.99|18.03|17.95|1
1740509350000|2025-02-25 18:49:10|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|0
1740509390000|2025-02-25 18:49:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1740509400000|2025-02-25 18:50:00|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|0
1740509430000|2025-02-25 18:50:30|18.08|18|18.12|18.04|18.12|18.04|18.08|18|5
1740509510000|2025-02-25 18:51:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|6
1740509520000|2025-02-25 18:52:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740509550000|2025-02-25 18:52:30|18.1|18.02|18.1|18.02|18.12|18.04|18.1|18.02|0
1740509560000|2025-02-25 18:52:40|18.08|18|18.08|18|18.1|18.02|18.08|18|0
1740509580000|2025-02-25 18:53:00|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1740509590000|2025-02-25 18:53:10|18.05|17.97|18.05|17.97|18.07|17.99|18.05|17.97|0
1740509600000|2025-02-25 18:53:20|18.07|17.99|18.07|17.99|18.07|17.99|18.05|17.97|0
1740509640000|2025-02-25 18:54:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1740509660000|2025-02-25 18:54:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1740509680000|2025-02-25 18:54:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1740509720000|2025-02-25 18:55:20|||||||||2
1740509830000|2025-02-25 18:57:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1740509880000|2025-02-25 18:58:00|||||||||3
1740509960000|2025-02-25 18:59:20|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|1
1740510000000|2025-02-25 19:00:00|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|0
1740510020000|2025-02-25 19:00:20|||||||||1
1740510080000|2025-02-25 19:01:20|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1740510090000|2025-02-25 19:01:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1740510100000|2025-02-25 19:01:40|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1740510110000|2025-02-25 19:01:50|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1740510120000|2025-02-25 19:02:00|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1740510160000|2025-02-25 19:02:40|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|3
1740510170000|2025-02-25 19:02:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740510180000|2025-02-25 19:03:00|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|0
1740510190000|2025-02-25 19:03:10|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1740510210000|2025-02-25 19:03:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740510220000|2025-02-25 19:03:40|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1740510230000|2025-02-25 19:03:50|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1740510240000|2025-02-25 19:04:00|18.17|18.09|18.17|18.09|18.17|18.09|18.15|18.07|0
1740510260000|2025-02-25 19:04:20|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1740510290000|2025-02-25 19:04:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1740510300000|2025-02-25 19:05:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|2
1740510540000|2025-02-25 19:09:00|18.14|18.06|18.17|18.09|18.17|18.09|18.14|18.06|0
1740510550000|2025-02-25 19:09:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1740510560000|2025-02-25 19:09:20|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
